<ticker>,<date>,<open>,<high>,<low>,<close>,<volume>,<o/i>

20MICRONS,20191211,32.05,32.4,31.65,32.25,20018
21STCENMGM,20191211,13.5,13.5,13.5,13.5,10
3IINFOTECH,20191211,1.95,1.95,1.9,1.95,448628
3MINDIA,20191211,21200,21257.15,20900,21143.35,1402
5PAISA,20191211,168.7,174.2,162.1,172.85,7885
63MOONS,20191211,101.45,107.95,100.1,101.1,320718
A2ZINFRA,20191211,8.05,8.65,7.95,8.1,225367
AARTIDRUGS,20191211,514.4,515,501.6,503.3,3811
AARTIIND,20191211,787.8,798,778.2,780.95,89174
AARVEEDEN,20191211,12.35,12.35,11.1,11.2,7337
AAVAS,20191211,1812,1870,1804.7,1843.95,279746
ABAN,20191211,24.65,24.65,23.5,23.75,27858
ABB,20191211,1450.5,1469.8,1440,1458.9,77994
ABBOTINDIA,20191211,12500,12615.05,12329.25,12554.4,10195
ABCAPITAL,20191211,90.15,96.5,88.55,95.8,1409428
ABFRL,20191211,224.45,226.5,221.4,225.35,692762
ABSLBANETF,20191211,312.67,312.67,311.31,311.31,2
ACC,20191211,1439.8,1446.5,1401.15,1418.85,871405
ACCELYA,20191211,948.05,952,942,949.95,32220
ACE,20191211,69.5,71.4,69.1,69.25,66365
ADANIENT,20191211,203.1,207.8,202.65,206.15,2155584
ADANIGAS,20191211,154.05,155.5,151.05,152,825701
ADANIGREEN,20191211,128,133.2,127.2,132.55,2319859
ADANIPORTS,20191211,368.95,370.85,365,369.7,1710192
ADANIPOWER,20191211,59.1,60.35,58.75,60.05,6734695
ADANITRANS,20191211,339,350.95,320.65,341.85,2742883
ADFFOODS,20191211,302.05,304.45,295.6,300.05,16917
ADHUNIKIND,20191211,48.45,48.45,48.45,48.45,1557
ADLABS,20191211,3.2,3.4,3.2,3.2,40096
ADORWELD,20191211,290,292.3,286.1,287.6,1670
ADROITINFO,20191211,8.05,8.05,8.05,8.05,2
ADSL,20191211,22.2,23.3,21.95,23.3,77034
ADVANIHOTR,20191211,54.85,60,53.55,53.75,7293
ADVENZYMES,20191211,155.7,157.45,151.5,153.45,76472
AEGISCHEM,20191211,189,193.9,188.5,190.45,122941
AFFLE,20191211,1354.1,1450,1350.05,1441.95,298960
AGARIND,20191211,93.35,93.4,88,89.6,2064
AGCNET,20191211,125.4,129.95,125,125.05,5147
AGRITECH,20191211,42.55,43.05,41.1,41.7,4188
AGROPHOS,20191211,141.35,142.4,141.25,142.1,2188140
AHLEAST,20191211,172.05,176.35,171.15,172.05,2095
AHLUCONT,20191211,273.1,275.05,269,270.05,2470
AHLWEST,20191211,369,369,350.05,351,2297
AIAENG,20191211,1632,1639.45,1615.1,1623.45,3411
AIONJSW,20191211,9.7,9.95,8.55,9.35,36494
AIRAN,20191211,11.9,12.45,11.1,12.4,86141
AJANTPHARM,20191211,981.8,987.6,971.85,976.15,34766
AJMERA,20191211,112.15,114.45,111.05,112.15,20704
AKASH,20191211,65,65,62,62,1060
AKSHARCHEM,20191211,182.15,184.4,176.2,179.9,1750
AKSHOPTFBR,20191211,6.2,6.5,6.2,6.4,164915
AKZOINDIA,20191211,1933.75,1933.75,1912.45,1924.85,4905
ALANKIT,20191211,11.1,11.4,10.75,10.85,31130
ALBERTDAVD,20191211,395,397.95,390.55,392.5,1859
ALBK,20191211,20.55,20.55,19.15,19.25,3125014
ALCHEM,20191211,0.7,0.75,0.7,0.7,14445
ALEMBICLTD,20191211,49.9,53.4,48.35,53.05,238745
ALICON,20191211,364.2,374.55,350.2,371.2,783
ALKALI,20191211,37.95,37.95,35.95,36.4,2206
ALKEM,20191211,2080.15,2092.95,2025,2087.8,15691
ALKYLAMINE,20191211,1026.85,1026.85,1001.25,1008.55,11273
ALLCARGO,20191211,97,97.8,95.1,96.65,147042
ALLSEC,20191211,274,279,252.05,272.65,7438
ALMONDZ,20191211,9,10,9,9.8,153
ALOKTEXT,20191211,3,3.15,3,3,1827423
ALPA,20191211,14.7,15,14.3,14.55,8537
ALPHAGEO,20191211,168.1,171.2,168.1,170,6788
ALPSINDUS,20191211,1.6,1.6,1.6,1.6,6144
AMARAJABAT,20191211,733.5,741.35,716.65,729.65,523012
AMBER,20191211,1021.1,1033.1,1014.1,1021.15,11959
AMBIKCO,20191211,843.95,850,836,840.05,1551
AMBUJACEM,20191211,196.5,197.25,190.2,191.5,4141191
AMDIND,20191211,16.3,16.3,15.2,15.2,1370
AMJLAND,20191211,19.2,19.4,18.75,18.9,25814
AMRUTANJAN,20191211,454.95,463,448.05,451.15,22701
ANANTRAJ,20191211,32.2,32.65,31.5,31.75,148435
ANDHRABANK,20191211,17.3,17.45,17,17.1,457775
ANDHRACEMT,20191211,2.1,2.25,2.1,2.1,26231
ANDHRSUGAR,20191211,276.9,281,276.8,277.85,14114
ANIKINDS,20191211,8,8.65,8,8.1,779
ANKITMETAL,20191211,0.7,0.7,0.7,0.7,5858
ANSALAPI,20191211,4.75,4.8,4.45,4.6,60556
ANSALHSG,20191211,5,5.35,5,5.25,22115
ANTGRAPHIC,20191211,0.55,0.6,0.55,0.6,7103
ANUP,20191211,436.1,436.1,425.8,427.95,6120
APARINDS,20191211,404.85,410.8,385.1,390.6,12805
APCL,20191211,144,144,137.45,139.65,1926
APCOTEXIND,20191211,157.6,158.9,155,155.35,53877
APEX,20191211,270,276.5,266.1,270.7,63629
APLAPOLLO,20191211,1603.2,1620,1586.8,1600.3,11975
APLLTD,20191211,554.95,559.65,545.45,553.85,22957
APOLLO,20191211,67,68.4,66,66.5,20435
APOLLOHOSP,20191211,1380,1407,1380,1390.45,735568
APOLLOPIPE,20191211,340,340,325.1,332.8,6570
APOLLOTYRE,20191211,161,166.15,159.25,164.1,6462347
APOLSINHOT,20191211,660.25,674,641.15,652.75,442
APTECHT,20191211,149.55,156,146.1,151.85,127211
ARCHIDPLY,20191211,26.15,26.9,25,25.8,13039
ARCHIES,20191211,19.5,20.4,19.45,19.45,12257
ARCOTECH,20191211,2.25,2.4,2.25,2.25,7579
ARIES,20191211,58.05,59.8,57.6,59.25,24172
ARIHANT,20191211,21.15,22.6,21.15,21.3,5218
ARIHANTSUP,20191211,22,22.9,21.7,21.9,6853
ARMANFIN,20191211,542.3,564,542.3,557.45,4064
AROGRANITE,20191211,37.05,37.35,36.5,36.65,3708
ARROWGREEN,20191211,46.15,48.5,44.6,47.5,4872
ARROWTEX,20191211,8.95,8.95,8.45,8.55,24882
ARSHIYA,20191211,15.1,15.95,15.1,15.55,42289
ARSSINFRA,20191211,22,24.3,21.25,22.6,7973
ARVIND,20191211,36.4,36.45,34.75,35.05,1702161
ARVINDFASN,20191211,334.65,335.6,321,333.6,52299
ARVSMART,20191211,83,84.8,79.6,82.2,24378
ASAHIINDIA,20191211,207,207,195.05,196.9,8724
ASAHISONG,20191211,133.95,138.55,130.1,131.25,2440
ASAL,20191211,31.8,31.8,30.3,30.7,5750
ASHAPURMIN,20191211,26.55,26.55,24.45,24.9,14749
ASHIANA,20191211,88.45,90.85,86,89.2,24759
ASHIMASYN,20191211,6,6.6,6,6.3,44275
ASHOKA,20191211,92,95.9,91.05,94.6,1179127
ASHOKLEY,20191211,76.5,77.8,75.2,76.5,10109346
ASIANHOTNR,20191211,100,100,98.15,98.45,137
ASIANPAINT,20191211,1718,1741.6,1713.25,1738.2,827804
ASIANTILES,20191211,219.4,222.65,215.05,220.45,31873
ASPINWALL,20191211,144.5,144.5,136,136.85,869
ASTEC,20191211,372.1,394.45,372.1,385.7,11461
ASTERDM,20191211,150.45,154,147,149.15,90823
ASTRAL,20191211,1160,1188.35,1154.6,1179.8,110376
ASTRAMICRO,20191211,87.2,89.9,83.7,84.45,118089
ASTRAZEN,20191211,2689,2719.45,2660.2,2675.7,51692
ASTRON,20191211,38.1,39,38,38.4,706340
ATFL,20191211,610,642,608.5,635.2,13597
ATLANTA,20191211,6.15,6.45,5.85,5.95,21189
ATLASCYCLE,20191211,45.7,47.75,45,45,1143
ATUL,20191211,4040,4050,3993.6,4005.95,15169
ATULAUTO,20191211,229,234.85,228,231.35,13818
AUBANK,20191211,799.95,806.85,786.6,800.25,190114
AURIONPRO,20191211,68.9,68.9,62.15,62.9,7498
AUROPHARMA,20191211,431.9,452,430.15,449.25,4213599
AUSOMENT,20191211,33.5,33.55,33.5,33.5,1703
AUTOAXLES,20191211,792,792.05,772,774.8,3590
AUTOIND,20191211,25.4,26.8,25.4,25.4,8382
AUTOLITIND,20191211,22.9,22.9,19.4,20.35,9692
AVADHSUGAR,20191211,238.35,243.7,232.25,237.35,73766
AVANTIFEED,20191211,499.2,503.35,491,493.95,154949
AVTNPL,20191211,31.5,32.8,30.3,31.3,242385
AXISBANK,20191211,711.5,722.4,709.05,716.55,8266375
AXISCADES,20191211,52,52.7,49.2,49.85,78116
AXISGOLD,20191211,3310,3327.95,3301,3306.4,329
AXISNIFTY,20191211,1222,1231.8,1220.52,1230.83,55
AYMSYNTEX,20191211,31.3,31.4,29.95,31.25,4137
BAGFILMS,20191211,1.8,1.85,1.75,1.85,54586
BAJAJ-AUTO,20191211,3240.15,3274.85,3220.05,3268.65,327568
BAJAJCON,20191211,232.5,237.85,232.5,233.95,58889
BAJAJELEC,20191211,325.25,329.4,320.4,327.3,78777
BAJAJFINSV,20191211,8950,9100,8935.05,9079.1,225881
BAJAJHIND,20191211,6.45,6.45,5.75,6.05,2035230
BAJAJHLDNG,20191211,3316.4,3415,3305.8,3381.25,43319
BAJFINANCE,20191211,4001.5,4055,3984.05,4036.8,1365981
BALAJITELE,20191211,51,52.75,50.3,50.9,83108
BALAMINES,20191211,321.5,330,321.3,327.25,10309
BALAXI,20191211,68,76.85,68,71.4,170
BALKRISHNA,20191211,16,16.5,15.95,16.25,8780
BALKRISIND,20191211,908,923.75,903.5,916.3,744784
BALLARPUR,20191211,0.45,0.45,0.45,0.45,2910785
BALMLAWRIE,20191211,192.9,192.9,185.05,188.35,120964
BALPHARMA,20191211,39.2,39.55,39,39.35,2409
BALRAMCHIN,20191211,165,165.8,161,162.9,994119
BANARBEADS,20191211,27.85,29,27.85,28.55,471
BANARISUG,20191211,1153.3,1197.85,1140,1156.35,254
BANCOINDIA,20191211,93.4,93.4,91.35,91.85,55849
BANDHANBNK,20191211,521,522.6,509,515,1143268
BANG,20191211,17.5,17.5,17.5,17.5,1
BANKBARODA,20191211,95.75,96.5,94.2,95.7,18308976
BANKBEES,20191211,3181.95,3196.2,3165.5,3187.3,2186
BANKINDIA,20191211,67.15,68.35,65.85,68.05,2611531
BANSWRAS,20191211,88.5,88.5,83,83.3,5498
BARTRONICS,20191211,1.6,1.6,1.55,1.6,2208
BASF,20191211,958,960.5,951,954.05,2913
BASML,20191211,113.05,118.9,111.15,118,1027
BATAINDIA,20191211,1700,1730,1699,1714.25,841514
BAYERCROP,20191211,3516,3543.8,3478.1,3504.5,2149
BBL,20191211,772.8,798,771,782.65,9425
BBTC,20191211,1034.95,1043.95,1016,1022.65,41532
BCG,20191211,6.3,6.3,6.3,6.3,152536
BCP,20191211,9.25,9.9,9.25,9.7,542984
BDL,20191211,287.9,294.5,284,284.9,41155
BEARDSELL,20191211,7.75,8,7.45,7.75,1105
BEDMUTHA,20191211,15.35,15.9,15.3,15.3,8422
BEL,20191211,100.7,100.7,96.55,98.45,13284253
BEML,20191211,986.9,1009,975.1,983.55,767865
BEPL,20191211,41.2,41.45,37.2,39,663673
BERGEPAINT,20191211,498.4,501.45,496,499.35,1000298
BFINVEST,20191211,316.95,335,308.55,329.9,359932
BFUTILITIE,20191211,316,347.2,306.2,342.55,1381911
BGLOBAL,20191211,2.1,2.1,1.9,2,8338
BGRENERGY,20191211,30.7,30.7,29.2,29.45,30479
BHAGERIA,20191211,88.6,98.05,88.15,90.2,40531
BHAGYANGR,20191211,16.9,17.35,16.9,17.15,2604
BHAGYAPROP,20191211,18.55,18.6,18.55,18.6,517
BHANDARI,20191211,1.15,1.15,1.1,1.15,60149
BHARATFORG,20191211,439.5,443.3,434.1,439.5,662680
BHARATGEAR,20191211,63.45,66.45,60.7,61.05,15038
BHARATRAS,20191211,5610.5,5820,5600,5770.55,1400
BHARATWIRE,20191211,26.3,26.8,26.1,26.55,1011
BHARTIARTL,20191211,444.5,449.05,440.6,442.75,6803615
BHEL,20191211,44.7,45.2,43.5,44.2,15123234
BIGBLOC,20191211,35,37.5,35,35.85,2699
BIL,20191211,157.45,163.6,148.05,153.9,63684
BILENERGY,20191211,1.25,1.25,1.15,1.15,402232
BINDALAGRO,20191211,8.95,9.2,8.8,8.95,3404
BIOCON,20191211,290,291.7,283.95,290.4,2758154
BIOFILCHEM,20191211,12.3,12.3,12.3,12.3,5888
BIRLACABLE,20191211,59,59,52.25,53.75,112663
BIRLACORPN,20191211,613,635,606.45,631.55,77947
BIRLAMONEY,20191211,32.85,32.95,32,32.3,38789
BKMINDST,20191211,0.75,0.85,0.75,0.75,212882
BLBLIMITED,20191211,3.9,3.9,3.4,3.65,8888
BLISSGVS,20191211,155,159,153,155.65,346934
BLKASHYAP,20191211,9.6,9.9,9.25,9.5,32707
BLS,20191211,63.95,65.8,63.4,63.8,7270
BLUEBLENDS,20191211,0.95,0.95,0.95,0.95,221
BLUECOAST,20191211,2.7,2.8,2.7,2.8,328
BLUEDART,20191211,2192.8,2223.15,2160.3,2182.05,2715
BLUESTARCO,20191211,795.05,798.25,789.45,791.7,23393
BODALCHEM,20191211,58.9,59.4,54.5,55.05,116156
BOMDYEING,20191211,72.1,73.4,70.3,71.6,795617
BOROSIL,20191211,171.65,173,162.05,163.1,51975
BOSCHLTD,20191211,14999,15139.95,14805.1,15022.3,21636
BPCL,20191211,485,491.85,476.2,482.65,6880479
BPL,20191211,17.8,17.85,17.25,17.3,40656
BRIGADE,20191211,201.1,204,197.3,200.35,27344
BRITANNIA,20191211,3052.1,3064,3030.3,3041,315341
BRNL,20191211,60,60.6,58.65,59.3,17356
BROOKS,20191211,24.6,24.95,22.3,23.45,32973
BSE,20191211,491.25,494.65,480,487.95,53191
BSELINFRA,20191211,1,1.05,1,1,67690
BSL,20191211,26.5,27.15,25.6,26.35,1580
BSLGOLDETF,20191211,3500,3509,3479,3479,69
BSLNIFTY,20191211,130.05,130.05,128.95,128.95,18
BSOFT,20191211,66.05,68.4,65.05,65.7,371361
BURNPUR,20191211,1.45,1.45,1.4,1.4,5622
BUTTERFLY,20191211,190.1,194.9,190.1,192.95,17740
BVCL,20191211,11.5,11.6,11.5,11.5,900
BYKE,20191211,17.5,18.05,15.35,16.75,95452
CADILAHC,20191211,260.9,265,257.8,262.4,3259167
CALSOFT,20191211,15.6,16.55,15.25,15.6,20590
CAMLINFINE,20191211,69.8,73,69,72.35,1847683
CANBK,20191211,211.1,214,208.4,212.85,5239272
CANFINHOME,20191211,412.1,416.75,407.05,411.8,281266
CANTABIL,20191211,248.75,257.2,245,246.95,41002
CAPACITE,20191211,185.15,186.5,168,173.95,108423
CAPLIPOINT,20191211,300,304.6,285.05,288.25,82351
CAPTRUST,20191211,71.25,77.45,71.25,74.75,704
CARBORUNIV,20191211,325,325,317.3,320.3,15411
CAREERP,20191211,115.95,117,114,115.85,11299
CARERATING,20191211,475,476.45,470,470.7,20791
CASTEXTECH,20191211,0.35,0.4,0.35,0.35,73060
CASTROLIND,20191211,129.8,130.85,127,127.75,1418554
CCHHL,20191211,3.1,3.4,3.1,3.3,6572
CCL,20191211,192.45,194.4,187,188.75,34472
CDSL,20191211,218.6,220.7,216.05,217.15,130067
CEATLTD,20191211,966.1,970,957.05,967.3,110492
CEBBCO,20191211,14.9,15.2,14.55,14.9,61958
CELEBRITY,20191211,5.5,5.75,5.45,5.45,4403
CELESTIAL,20191211,3.15,3.2,3.05,3.05,10732
CENTENKA,20191211,179.05,179.05,175.8,177.05,23339
CENTEXT,20191211,2.5,2.6,2.4,2.45,58615
CENTRALBK,20191211,18.85,19,18.05,18.25,767741
CENTRUM,20191211,20.05,20.85,19.8,20.05,104109
CENTUM,20191211,377,377,358.2,365.15,612
CENTURYPLY,20191211,160.5,162.35,159.65,160.7,44221
CENTURYTEX,20191211,488,494.8,481.5,489.6,768587
CERA,20191211,2456.3,2517.15,2450.55,2500.25,2806
CEREBRAINT,20191211,24.35,24.35,23.3,23.5,39659
CESC,20191211,719.85,724.9,714.1,721.85,186316
CESCVENT,20191211,281.5,284.9,274.2,279.95,17456
CGCL,20191211,181.1,181.1,177.35,179.6,324422
CGPOWER,20191211,11.8,11.8,11.15,11.15,926806
CHALET,20191211,325.25,329.35,320.45,324.55,516876
CHAMBLFERT,20191211,144.2,144.65,142.5,143.4,182471
CHEMBOND,20191211,209,226,205.05,211.55,3018
CHEMFAB,20191211,160.25,164.45,160.25,162,572
CHENNPETRO,20191211,110,112.45,107.6,109.45,191243
CHOLAFIN,20191211,304.95,305.9,300.65,302.8,845509
CHOLAHLDNG,20191211,487,493,485.1,488.05,15781
CHROMATIC,20191211,0.5,0.5,0.5,0.5,100
CIGNITITEC,20191211,322.65,326.8,316,318.8,27328
CIMMCO,20191211,19.75,19.9,18.5,18.75,11725
CINELINE,20191211,27.1,28.3,26.1,26.7,12538
CINEVISTA,20191211,8.8,8.8,8.3,8.3,3891
CIPLA,20191211,453,453.1,446.7,449.95,1806996
CKFSL,20191211,0.5,0.55,0.5,0.5,236220
CLEDUCATE,20191211,75.8,79,69.15,69.8,5447
CLNINDIA,20191211,316,316.35,306,310.15,21135
CMICABLES,20191211,48.75,49.8,45.95,46.1,18683
CNOVAPETRO,20191211,8.25,8.25,7.8,7.95,5250
COALINDIA,20191211,188.3,189.35,185,187.15,8520046
COCHINSHIP,20191211,386.05,388.1,382,384,74330
COFFEEDAY,20191211,41,42.7,40.3,42.2,353882
COLPAL,20191211,1451.5,1481.4,1451.5,1473.55,526470
COMPINFO,20191211,9.75,9.9,9.45,9.7,143050
COMPUSOFT,20191211,7.95,8.1,7.5,7.6,34001
CONCOR,20191211,552.5,560.75,552,558.75,1129844
CONFIPET,20191211,27.3,27.5,26,26.9,252381
CONTROLPR,20191211,238.1,241,230,230.5,1466
CORALFINAC,20191211,10.75,11.1,10.7,10.95,5298
CORDSCABLE,20191211,40.6,42,39.55,39.95,12431
COROMANDEL,20191211,508.95,511.75,501.1,509.25,98484
CORPBANK,20191211,24,24.2,23.25,23.4,709209
COSMOFILMS,20191211,228.05,230,223.85,226.2,8414
COUNCODOS,20191211,2.2,2.2,2.2,2.2,5737
COX&KINGS,20191211,1.8,1.8,1.8,1.8,142925
CPSEETF,20191211,22.45,22.6,22.28,22.52,1336754
CREATIVE,20191211,84,88,84,84.75,8129
CREATIVEYE,20191211,1.25,1.3,1.2,1.3,1765
CREDITACC,20191211,795,810,794,802.8,140240
CREST,20191211,88,89.95,85.1,88.15,2196
CRISIL,20191211,1685,1698,1640.1,1665.3,21808
CROMPTON,20191211,242.9,247.3,241,243,285084
CSBBANK,20191211,256,258.75,238.1,240.7,2763231
CTE,20191211,24.5,26,22.5,23.2,9420
CUB,20191211,229.65,235.1,229.55,234.5,630197
CUBEXTUB,20191211,12.25,13.4,11.55,12.25,2376
CUMMINSIND,20191211,527.5,527.8,504,522.3,1262201
CUPID,20191211,195.8,199.05,191.55,193.2,23614
CYBERMEDIA,20191211,3,3,3,3,102
CYBERTECH,20191211,43.4,43.4,39.75,40.25,38964
CYIENT,20191211,385.2,389.85,383,386.3,99867
DAAWAT,20191211,22.75,23.05,22.15,22.4,243855
DABUR,20191211,458.5,459.15,448.4,451.4,2047964
DALBHARAT,20191211,825.4,835,811,828.15,63120
DALMIASUG,20191211,83,84.5,82,82.45,65858
DAMODARIND,20191211,27.4,27.4,23.5,25,7504
DATAMATICS,20191211,68.55,69.35,66.55,67.35,12727
DBCORP,20191211,137.65,137.65,133,133.45,20662
DBL,20191211,386.6,390,379.1,385.85,184091
DBREALTY,20191211,9,9.55,9,9,53143
DCAL,20191211,123.55,124,116.2,119.35,91466
DCBBANK,20191211,174,175.6,172.1,174.55,314550
DCM,20191211,19.3,19.5,18.1,18.9,3350
DCMNVL,20191211,30,30,29.4,29.4,971
DCMSHRIRAM,20191211,346.8,348.7,334.05,336.2,102511
DCW,20191211,12.4,12.6,12.1,12.3,85598
DECCANCE,20191211,281.45,281.85,266.7,275.05,8465
DEEPAKFERT,20191211,89.55,90.3,89.15,89.45,83116
DEEPAKNTR,20191211,337.05,340,335.7,339.3,93927
DEEPIND,20191211,105.55,106.6,103.7,103.8,3390
DELTACORP,20191211,210,210.6,206.25,208.9,801787
DELTAMAGNT,20191211,33,37,33,36.7,313
DEN,20191211,39.25,39.85,37.25,37.6,15499
DENORA,20191211,193.2,204.8,190.05,196.3,6879
DFMFOODS,20191211,247.5,247.9,246.85,247.15,134596
DGCONTENT,20191211,5.85,5.85,5.35,5.85,180784
DHAMPURSUG,20191211,192.35,194.35,185.55,188.35,631078
DHANBANK,20191211,14.25,14.5,14,14.05,231123
DHANUKA,20191211,322,332.75,316,328.35,45179
DHARSUGAR,20191211,6.95,6.95,6.6,6.7,3757
DHFL,20191211,14.8,15.45,14.7,14.7,1947086
DHUNINV,20191211,220,263,220,258.15,86723
DIAMONDYD,20191211,845,853,830,850.7,1199
DICIND,20191211,308.05,315.4,306.65,310.2,546
DIGISPICE,20191211,5.6,5.75,5.25,5.35,3320
DISHTV,20191211,13.7,14.2,13.05,13.35,81904977
DIVISLAB,20191211,1811,1838.4,1805,1821.8,580804
DIXON,20191211,3458.85,3484,3430.7,3443.35,13081
DLF,20191211,217.2,227.4,217,223.35,12291947
DLINKINDIA,20191211,98.9,101.6,96.5,98,768856
DMART,20191211,1730.1,1747,1700,1724,643593
DNAMEDIA,20191211,0.5,0.6,0.5,0.5,29050
DOLAT,20191211,62.7,63.3,62,62.25,27311
DOLLAR,20191211,135.95,142.05,135.05,139.85,14821
DONEAR,20191211,29.5,30.9,29,30,14662
DPSCLTD,20191211,9.75,9.75,8.55,9,15032
DQE,20191211,2.2,2.4,2.2,2.25,178
DREDGECORP,20191211,324,327.7,318,321,80548
DRREDDY,20191211,2900,2915.8,2875,2887.8,406528
DSSL,20191211,27.5,27.5,22.5,22.75,17453
DTIL,20191211,173,175,162.7,168.15,7338
DUCON,20191211,4.85,5.2,4.6,4.65,50652
DVL,20191211,68.45,73.9,67,70.8,27418
DWARKESH,20191211,25.85,26.2,24.9,25.1,341403
DYNAMATECH,20191211,972.5,973.65,950.05,950.4,856
DYNPRO,20191211,133.8,138.9,126.35,133.8,38724
EASTSILK,20191211,1.5,1.5,1.5,1.5,11548
ECLERX,20191211,500,518.55,485,506.25,82270
EDELWEISS,20191211,111.6,112.7,109.05,111.6,721699
EICHERMOT,20191211,21258.95,21624.45,21002.2,21541.8,107518
EIDPARRY,20191211,199,201.7,194.6,196.55,234459
EIHAHOTELS,20191211,302,316.9,291.7,293.65,2767
EIHOTEL,20191211,146.45,147.45,140,144.1,201829
EIMCOELECO,20191211,300,300,295.9,299.95,247
EKC,20191211,21.35,21.35,20,20.25,60138
ELECON,20191211,30.95,30.95,29,29.2,32362
ELECTCAST,20191211,11.05,11.5,11.05,11.5,175378
ELECTHERM,20191211,122.35,123.9,115.1,120.25,7120
ELGIEQUIP,20191211,256.25,256.25,246.9,248.2,9962
ELGIRUBCO,20191211,15,15.8,14.7,14.85,8741
EMAMILTD,20191211,310,310.95,298.6,302.05,214635
EMAMIPAP,20191211,68,70.8,65.2,67,2836
EMAMIREAL,20191211,42.8,42.8,39.9,40.35,7441
EMKAY,20191211,55.1,56.9,53.8,56.2,12261
EMMBI,20191211,102,102,98,101.35,17091
ENDURANCE,20191211,1057.7,1078.05,1045.05,1074.65,12920
ENERGYDEV,20191211,5.6,5.75,5.55,5.55,12190
ENGINERSIN,20191211,100.9,102.75,99.4,101.9,664786
ENIL,20191211,243.95,243.95,234.9,237.75,961
EON,20191211,14.05,14.65,13.8,14,11526
EQ30,20191211,320.1,330,320.1,327.99,64
EQUITAS,20191211,110.5,110.75,102.45,106.25,8590073
ERIS,20191211,471.15,480.95,460.15,467.8,68483
EROSMEDIA,20191211,13.7,13.95,13.1,13.1,155688
ESABINDIA,20191211,1264.95,1270,1243,1247.8,1359
ESCORTS,20191211,592,598,585.5,595.85,1491009
ESSARSHPNG,20191211,6.7,7.3,6.7,7.15,3552
ESSELPACK,20191211,151.9,152.45,145.05,149.8,59864
ESTER,20191211,30.3,31.25,29.1,30.85,37928
EUROMULTI,20191211,0.5,0.6,0.5,0.6,15916
EUROTEXIND,20191211,11.15,11.85,11.1,11.4,11529
EVEREADY,20191211,52.75,55.6,52.2,54.8,177834
EVERESTIND,20191211,245.05,248.6,240.8,243,24471
EXCEL,20191211,1,1,0.9,0.95,35230
EXCELINDUS,20191211,795.7,808.45,781.1,785.05,4391
EXIDEIND,20191211,178.05,181.3,178.05,180.1,1284518
EXPLEOSOL,20191211,280,280,272.05,276,2089
FACT,20191211,39.7,41.5,38.2,38.7,731803
FAIRCHEM,20191211,452.05,469.15,452,466.6,2187
FCL,20191211,24.8,24.85,24.1,24.25,55442
FCONSUMER,20191211,24.35,24.85,23.6,23.85,1005912
FCSSOFT,20191211,0.2,0.25,0.2,0.2,569031
FDC,20191211,206.95,211,201.5,202.95,40494
FEDERALBNK,20191211,84,84.9,83.3,84.15,5526191
FEL,20191211,23,23,22,22.15,92315
FELDVR,20191211,22.9,22.9,21.1,22.25,5654
FIEMIND,20191211,406.05,415,400,409.85,7934
FILATEX,20191211,37.2,37.2,35.5,36.15,102366
FINCABLES,20191211,352,354.35,349.2,350.05,240920
FINEORG,20191211,1846.1,1849.1,1790,1796.5,8102
FINPIPE,20191211,550,559.5,540.3,555.15,18902
FLEXITUFF,20191211,6.3,6.3,6.3,6.3,1940
FLFL,20191211,400.6,403,394.15,397.25,3647
FLUOROCHEM,20191211,533,550,512.15,541.15,24852
FMGOETZE,20191211,541.2,549.85,532.15,544.85,5716
FMNL,20191211,28.35,28.35,26.25,26.9,15257
FORCEMOT,20191211,990,992.85,963,968.4,24240
FORTIS,20191211,136.1,136.8,134.6,135,1624675
FOSECOIND,20191211,1288,1300,1260.1,1291.55,436
FRETAIL,20191211,342,342,332.15,335.85,78986
FSC,20191211,529,529,482.7,497.35,99420
FSL,20191211,37.5,37.85,36.8,37.1,1421960
GABRIEL,20191211,118.2,119.95,117.15,119.25,96768
GAEL,20191211,131,133.55,127,127.85,67698
GAIL,20191211,111.1,117.65,110.55,117.3,28000003
GAL,20191211,1.9,1.95,1.75,1.8,11665
GALAXYSURF,20191211,1363,1397.25,1356.5,1381.25,166138
GALLANTT,20191211,28.55,28.55,27.5,28.05,7922
GALLISPAT,20191211,20.55,20.55,20.5,20.5,1310
GAMMNINFRA,20191211,0.4,0.45,0.4,0.45,1717864
GANDHITUBE,20191211,285.1,292,285,285,1089
GANECOS,20191211,239.15,241,235,237.9,3235
GANESHHOUC,20191211,28.7,29.4,28.15,28.9,17612
GANGESSECU,20191211,32.4,34.3,32.35,32.95,1190
GARDENSILK,20191211,9.05,9.1,8.6,9.1,16399
GARFIBRES,20191211,1174.35,1175.9,1150,1169.85,45477
GATI,20191211,60.65,60.65,57.1,57.8,431170
GAYAHWS,20191211,0.25,0.35,0.25,0.3,596454
GAYAPROJ,20191211,72.75,77,72,76.35,1439517
GDL,20191211,95.95,96.9,95.35,96.7,41573
GEECEE,20191211,77.5,79.8,76.35,78.05,1383
GENESYS,20191211,54.55,56.7,49.5,50.75,14391
GENUSPAPER,20191211,5,5,4.75,4.75,64474
GENUSPOWER,20191211,23.5,23.95,21.9,23.15,2154779
GEOJITFSL,20191211,27.95,28.1,27.15,27.6,72460
GEPIL,20191211,699.9,704.4,673,696.95,60903
GESHIP,20191211,298.95,300.05,293.5,295.6,22337
GET&D,20191211,145,146.8,142.9,143.15,13031
GFLLIMITED,20191211,67.1,72.3,67.1,72.3,60880
GHCL,20191211,196,201.4,193.8,196.1,154704
GICHSGFIN,20191211,151.45,153.35,147.3,149.5,198079
GICRE,20191211,237.8,239.4,226.55,231.8,424971
GILLANDERS,20191211,27.1,29.9,27.05,27.5,2898
GILLETTE,20191211,6590,6640,6516.5,6568.7,3257
GINNIFILA,20191211,8.05,8.35,7.85,8.25,14904
GIPCL,20191211,67.8,67.95,67,67.3,17022
GKWLIMITED,20191211,695.2,729.5,688.5,691.05,167
GLAXO,20191211,1610,1644,1598.1,1632.1,48939
GLENMARK,20191211,331.45,335.6,329.7,334.1,1518611
GLFL,20191211,0.95,0.95,0.85,0.85,2
GLOBALVECT,20191211,45.15,46.9,44.5,44.7,2967
GLOBOFFS,20191211,5.6,5.75,5.35,5.5,2547
GLOBUSSPR,20191211,128.9,132.3,128.9,131.25,44468
GMBREW,20191211,396,403.7,396,400.5,12131
GMDCLTD,20191211,55,55.95,54.5,55.15,133213
GMMPFAUDLR,20191211,1655,1655,1621.05,1630.25,3790
GMRINFRA,20191211,20.15,20.75,19.95,20.4,12094422
GNA,20191211,242,244.7,237.55,239,14796
GNFC,20191211,171.7,173.15,169.2,171.05,112059
GOACARBON,20191211,206,209.85,202,204.65,17267
GOCLCORP,20191211,290.95,295,281,283.25,9567
GODFRYPHLP,20191211,1293.65,1312.35,1230,1239.25,165958
GODREJAGRO,20191211,493,501.95,489.65,497.2,27494
GODREJCP,20191211,649.8,675,649.8,670.55,2431870
GODREJIND,20191211,422,424.3,406.6,409.5,56053
GODREJPROP,20191211,883.4,913.85,881.9,902.15,249408
GOKEX,20191211,76.25,76.25,74,74.45,19979
GOKUL,20191211,12.75,13.95,12.75,12.8,846
GOKULAGRO,20191211,12.35,12.95,12,12.9,3803
GOLDBEES,20191211,3340.2,3340.2,3317,3327.2,6645
GOLDENTOBC,20191211,29.2,30.65,29.2,29.2,885
GOLDIAM,20191211,143,144.15,138.8,139.85,23477
GOLDSHARE,20191211,3360,3378.05,3333.6,3356,421
GOLDTECH,20191211,9.3,9.65,8.65,9.1,16228
GOODLUCK,20191211,42.6,44.7,40.05,41.95,14139
GPIL,20191211,152.3,153.5,148.5,152.4,22878
GPPL,20191211,83,83.6,81.15,82.8,122705
GPTINFRA,20191211,40.1,42,40.1,40.45,472
GRANULES,20191211,124.6,126,122.8,125,904301
GRAPHITE,20191211,296.5,309.5,295.8,307.45,906817
GRASIM,20191211,770.2,774.6,759.5,767.4,1340370
GRAVITA,20191211,39.15,39.5,38,38.1,164843
GREAVESCOT,20191211,124.45,127.5,123.6,125.7,117353
GREENLAM,20191211,999.5,1004,971.15,994.05,3532
GREENPANEL,20191211,45.1,45.3,43.6,43.8,12579
GREENPLY,20191211,160.35,161.65,159.95,160.1,22158
GREENPOWER,20191211,2.1,2.2,2.1,2.1,250100
GRINDWELL,20191211,572.2,575.95,566.9,570.7,2895
GROBTEA,20191211,484.95,484.95,460.75,460.75,61
GRPLTD,20191211,800,800,757,760,355
GRSE,20191211,202.1,206.75,192.6,196.15,257753
GSCLCEMENT,20191211,18.65,19,18.25,18.4,28742
GSFC,20191211,66.6,68,66,67.4,181829
GSKCONS,20191211,8701,8787.55,8611,8653.85,10295
GSPL,20191211,217,217.05,208.3,210.9,754141
GSS,20191211,34.5,35,31.5,31.9,25333
GTL,20191211,1.45,1.5,1.45,1.45,86069
GTLINFRA,20191211,0.45,0.45,0.45,0.45,1711916
GTNIND,20191211,5.75,6.85,5.75,6.65,3162
GTNTEX,20191211,5.8,5.8,5.8,5.8,20
GTPL,20191211,64.3,65.15,63.5,63.95,23011
GUFICBIO,20191211,59.1,61,58.5,60.2,39216
GUJALKALI,20191211,380,395,380,391.75,37042
GUJAPOLLO,20191211,123,124,118.85,121.45,631
GUJGASLTD,20191211,228,231.45,216.3,222.05,725791
GULFOILLUB,20191211,805,813.95,800.05,810.2,3165
GULFPETRO,20191211,36,36.75,35,36.65,7349
GULPOLY,20191211,39.2,39.2,37,37.4,3267
GVKPIL,20191211,4,4.1,3.9,3.9,696185
HAL,20191211,758.9,766.9,754.15,760.25,8526
HARITASEAT,20191211,449.75,449.95,440.15,443.55,3366
HARRMALAYA,20191211,56.8,58.7,53.95,54.35,57470
HATHWAY,20191211,20,20.4,19.8,20,123870
HATSUN,20191211,560.05,569.5,559.9,565.5,10149
HAVELLS,20191211,645,645,631.1,635.45,1812960
HAVISHA,20191211,0.6,0.6,0.5,0.55,7204
HBLPOWER,20191211,15.95,16.65,15.7,15.95,1665794
HCC,20191211,9.65,9.9,9.15,9.4,1952837
HCG,20191211,97.95,97.95,90.1,92.4,24840
HCL-INSYS,20191211,7.3,7.4,7.15,7.3,376967
HCLTECH,20191211,545,549.9,539.45,543.8,2387958
HDFC,20191211,2302,2328.25,2292.7,2321.65,2582138
HDFCAMC,20191211,2920,3047,2895.05,3026.85,1931868
HDFCBANK,20191211,1250.1,1254,1242.5,1248.75,5527321
HDFCLIFE,20191211,573.4,575,565.5,572.5,2289830
HDFCMFGETF,20191211,3404,3404,3391,3399.05,4029
HDFCNIFETF,20191211,1251.5,1254.4,1244.8,1254,549
HDFCSENETF,20191211,4230,4278.42,4228.7,4242.76,86
HDIL,20191211,3.7,3.7,3.7,3.7,135597
HEG,20191211,1020,1072.9,1020,1062,319748
HEIDELBERG,20191211,179,179.1,176.2,177.2,281583
HERCULES,20191211,85.55,86.85,85.5,86.2,4762
HERITGFOOD,20191211,362,362,342.8,357.95,51213
HEROMOTOCO,20191211,2337,2343.95,2263,2296.3,1264067
HESTERBIO,20191211,1569.9,1569.9,1551.05,1557.1,1880
HEXATRADEX,20191211,8.65,8.8,8.35,8.4,4632
HEXAWARE,20191211,333,339.6,332.05,338.3,357537
HFCL,20191211,17.2,17.5,16.8,17.35,3577416
HGINFRA,20191211,220.85,222,216.05,220.15,128243
HGS,20191211,623,638,621,632.1,2407
HIKAL,20191211,107.85,108.7,100.3,101.55,156847
HIL,20191211,1129.8,1138,1114.7,1118.6,4539
HILTON,20191211,12.2,12.8,11.6,11.7,4450
HIMATSEIDE,20191211,123.6,124.45,120.25,121.35,44126
HINDALCO,20191211,200,200,194.7,196.6,4757660
HINDCOMPOS,20191211,164.9,164.9,157,160.4,4685
HINDCOPPER,20191211,37.65,37.9,36,36.25,642929
HINDMOTORS,20191211,5.65,5.75,5.5,5.5,95529
HINDNATGLS,20191211,25,26,25,25.55,1218
HINDOILEXP,20191211,85.5,87.45,84,86.55,151216
HINDPETRO,20191211,260.45,266.4,258.25,262.65,5178097
HINDSYNTEX,20191211,2,2,2,2,200
HINDUNILVR,20191211,2027.9,2030,1998,2010.45,967708
HINDZINC,20191211,207.6,208.85,204.5,205.45,464915
HIRECT,20191211,198.25,198.3,188,190.65,15720
HISARMETAL,20191211,47,49.8,46.4,47.15,5459
HITECH,20191211,128.05,141,128.05,130.4,20132
HITECHCORP,20191211,85.85,85.85,81.15,82,1196
HITECHGEAR,20191211,158.9,158.9,153.55,153.55,1878
HMVL,20191211,70.05,71.4,69.5,70.45,2528
HNDFDS,20191211,631.9,631.9,602.15,621.2,3433
HNGSNGBEES,20191211,3170,3170,3130,3140,17
HONAUT,20191211,25438,25438,25025,25191.7,1609
HONDAPOWER,20191211,1237.1,1260,1215,1222.5,1358
HOTELEELA,20191211,6.35,6.6,6.2,6.25,121248
HOTELRUGBY,20191211,1.1,1.1,1.1,1.1,1050
HOVS,20191211,51.05,54,49.95,50.15,47508
HPL,20191211,38.8,39,34.85,36,37765
HSCL,20191211,58.8,58.9,55.5,56.95,582746
HSIL,20191211,44.7,45.1,44,44.4,160199
HTMEDIA,20191211,14.9,15.1,14.1,14.4,178298
HUBTOWN,20191211,14,14.25,13.9,13.9,10437
HUDCO,20191211,35.7,36.5,35.5,36.25,866760
IBMFNIFTY,20191211,118.05,122,116.55,116.55,341
IBREALEST,20191211,57.35,57.95,55,56.55,1305165
IBULHSGFIN,20191211,278,278.5,255.2,268.35,43168486
IBULISL,20191211,82.9,83,77.55,79.35,111336
IBVENTURES,20191211,155.55,161.4,151.6,154.7,2126997
ICICI500,20191211,155.14,156.49,155.09,156.07,16074
ICICIB22,20191211,33.49,33.49,33.07,33.32,110602
ICICIBANK,20191211,530.6,535.2,527.2,533.55,13768156
ICICIBANKN,20191211,313.38,314.2,310.24,311.71,2262
ICICIBANKP,20191211,173.8,174.3,172.15,172.93,1332
ICICIGI,20191211,1342,1354.9,1315.9,1339.45,396630
ICICIGOLD,20191211,34.95,34.95,33.55,34.05,18091
ICICILIQ,20191211,1000,1000,999.99,999.99,27680
ICICILOVOL,20191211,91.3,91.3,89,89.7,617
ICICIMCAP,20191211,64.4,64.4,63.5,64.22,33726
ICICINF100,20191211,123,132,123,128.2,467
ICICINIFTY,20191211,122.7,127,120.2,125.55,66078
ICICINV20,20191211,56.8,56.8,55.52,56.1,2060
ICICINXT50,20191211,27.74,28,27.6,27.79,6383
ICICIPRULI,20191211,490.1,491.85,483.6,490.1,1303947
ICICISENSX,20191211,430.45,431.45,428.94,431.18,198
ICIL,20191211,49.9,50,48.5,49.05,81602
ICRA,20191211,2750,2781.9,2742.45,2776.6,10210
IDBI,20191211,33.85,34.4,33.05,33.85,2616655
IDBIGOLD,20191211,3471.05,3550,3471.05,3501,86
IDEA,20191211,6.7,7.1,6.55,6.7,242199010
IDFC,20191211,33.4,33.7,32.7,32.95,2153332
IDFCFIRSTB,20191211,42.35,43.2,41.9,42.95,12490917
IDFNIFTYET,20191211,122,122.29,116.26,116.26,218
IEX,20191211,139.25,141,137.4,139.05,75052
IFBAGRO,20191211,369.95,379.9,367.05,372.75,2667
IFBIND,20191211,600,650,592.85,646.8,41109
IFCI,20191211,6.45,6.55,6.25,6.4,2175054
IFGLEXPOR,20191211,134,137.9,131.7,136.1,675
IGARASHI,20191211,223.6,227,218,220.95,23695
IGL,20191211,410,418.75,410,416.9,1959900
IGPL,20191211,135.05,138.55,128.05,129.7,16729
IIFL,20191211,140.9,145,135.15,137.6,203484
IIFLSEC,20191211,30.7,33.4,30.7,31.45,851220
IIFLWAM,20191211,1135.35,1164.85,1105.25,1113.45,3545
IITL,20191211,59.75,59.75,59.75,59.75,5
IMFA,20191211,179.85,179.85,171.55,174.85,14997
IMPAL,20191211,560,566.2,552,557.05,1090
IMPEXFERRO,20191211,0.35,0.4,0.35,0.4,2585
INDBANK,20191211,6.6,6.75,6.5,6.55,34555
INDHOTEL,20191211,147,147.7,138.3,146.45,3305428
INDIACEM,20191211,73.4,73.8,71.85,72.5,895908
INDIAGLYCO,20191211,205,206.4,198.05,200,34447
INDIAMART,20191211,2021.2,2050,1980.05,2009.9,15127
INDIANB,20191211,116.95,118.5,114.6,117.65,760972
INDIANCARD,20191211,94.1,97.95,94.1,96.1,545
INDIANHUME,20191211,200,200.9,194,195.2,9709
INDIGO,20191211,1330,1348,1325,1338.95,609565
INDLMETER,20191211,19.1,21,19.1,20,414
INDNIPPON,20191211,300.8,305,292.4,294,5489
INDOCO,20191211,150.5,155,146.2,149.7,30583
INDORAMA,20191211,28.5,30,27.55,28,85024
INDOSTAR,20191211,166.3,173,166,169.1,75232
INDOTECH,20191211,92.15,95,90,90.85,463
INDOTHAI,20191211,22.45,23.5,22.15,22.45,3220
INDOWIND,20191211,2.9,3.1,2.75,2.95,23105
INDRAMEDCO,20191211,38.65,38.65,37.55,37.75,67393
INDSWFTLAB,20191211,25,25,23.6,23.65,147106
INDSWFTLTD,20191211,3.25,3.25,3.1,3.2,3113
INDTERRAIN,20191211,62.3,67.85,57.25,58.8,10276
INDUSINDBK,20191211,1418.7,1432,1396.15,1420.65,3263070
INEOSSTYRO,20191211,695.9,700,689.95,693.65,4603
INFIBEAM,20191211,47.1,47.4,45.8,46.45,3101241
INFOBEAN,20191211,64.1,65.9,63.8,65.2,3758
INFRABEES,20191211,331,332.41,329.19,329.82,2207
INFRATEL,20191211,256,262.6,252.3,254.6,13423416
INFY,20191211,716.6,722.7,713,721.05,6043554
INGERRAND,20191211,618.05,626,615.8,618.75,19116
INOXLEISUR,20191211,366.85,371.55,364,367.05,137893
INOXWIND,20191211,37.25,38,32.5,34.35,592350
INSECTICID,20191211,457.75,460.05,388.9,413.95,127303
INSPIRISYS,20191211,38.95,38.95,35.3,37.15,4985
INTEGRA,20191211,0.3,0.3,0.3,0.3,4001
INTELLECT,20191211,150.15,151.35,148.7,150.15,108292
INTENTECH,20191211,28.2,28.35,26,26.75,7581
INVENTURE,20191211,13.5,13.5,13,13,22795
IOB,20191211,9.95,10.05,9.8,9.85,409148
IOC,20191211,123.05,126.1,122.65,125.55,8295789
IOLCP,20191211,163.25,168.8,162.1,165.3,156148
IPAPPM,20191211,290.5,290.5,282,282.15,6183
IPCALAB,20191211,1067.15,1151,1067.15,1142.05,280617
IRB,20191211,68.95,69.8,66.25,67.05,1468437
IRCON,20191211,389.35,395.5,385,389.75,26834
IRCTC,20191211,863.9,869.95,855.5,864.65,441041
ISEC,20191211,351.55,361.65,351.55,356.4,289656
ISFT,20191211,64.8,65.25,64.25,65,1351
ISMTLTD,20191211,4.55,4.6,4.15,4.3,14140
ITC,20191211,235.6,238.8,235.6,237.6,13799825
ITDC,20191211,335.8,339.85,325.1,326.8,128330
ITDCEM,20191211,51.95,52.25,49.65,51.45,174823
ITI,20191211,84.4,86.2,83.2,84.25,975425
IVC,20191211,3.45,3.5,3.3,3.5,80555
IVP,20191211,57.2,57.2,54.2,56.95,12667
IVZINGOLD,20191211,3412,3412,3412,3412,37
IVZINNIFTY,20191211,1264,1264.5,1264,1264.5,11
IZMO,20191211,23.25,23.8,22.1,22.1,11341
J&KBANK,20191211,30.2,30.3,29.4,29.55,585915
JAGRAN,20191211,58.6,58.95,55.25,56.05,1154887
JAGSNPHARM,20191211,25.5,25.5,24.35,24.6,1952
JAIBALAJI,20191211,23.55,24.6,23.5,24.05,2746
JAICORPLTD,20191211,87.15,87.9,85.5,86.85,962594
JAINSTUDIO,20191211,1.85,1.85,1.85,1.85,580
JAMNAAUTO,20191211,41.6,42.8,40,40.2,285232
JASH,20191211,124,126.75,109,113.15,9273
JAYAGROGN,20191211,130.05,130.7,129,129.95,8378
JAYBARMARU,20191211,211.9,212.6,207.65,210.65,33093
JAYNECOIND,20191211,3.4,3.5,3.4,3.45,19003
JAYSREETEA,20191211,46.1,46.7,45.5,45.7,58930
JBCHEPHARM,20191211,423,426.45,415,418.75,154002
JBFIND,20191211,6.25,7.3,6.25,6.8,22304
JBMA,20191211,235.25,244,235.25,240.9,24114
JCHAC,20191211,1918,1974.95,1891,1900.75,98939
JHS,20191211,14.65,15.3,14.3,14.7,19018
JIKIND,20191211,0.3,0.35,0.3,0.35,5984
JINDALPHOT,20191211,12.45,13.45,12.45,13,561
JINDALPOLY,20191211,219,223,219,219.85,7199
JINDALSAW,20191211,71.5,72.6,70.1,70.5,452778
JINDALSTEL,20191211,142.95,145.4,141.5,144.45,14479614
JINDCOT,20191211,1.85,1.85,1.8,1.8,11982
JINDRILL,20191211,75.15,76.8,73.5,74.2,8727
JINDWORLD,20191211,64.4,65.8,60.9,61.8,292885
JISLDVREQS,20191211,7.8,7.95,7.45,7.85,56742
JISLJALEQS,20191211,8.75,8.75,8.35,8.35,1668939
JITFINFRA,20191211,5.7,6.1,5.7,6.1,3193
JIYAECO,20191211,27.45,28.3,26.2,26.55,282790
JKCEMENT,20191211,1158,1158,1144.5,1150.6,8179
JKIL,20191211,136.05,143.5,136,137.85,239850
JKLAKSHMI,20191211,273,273,262.75,265,71278
JKPAPER,20191211,118.1,118.25,115.05,115.95,635862
JKTYRE,20191211,72,72.35,70.5,70.85,730702
JMCPROJECT,20191211,95.75,95.8,92.45,94.3,56078
JMFINANCIL,20191211,86.4,88,85.7,87.2,280130
JMTAUTOLTD,20191211,1.4,1.4,1.35,1.35,50263
JOCIL,20191211,104.15,106.35,104.05,106.1,112
JPASSOCIAT,20191211,2.2,2.3,2.2,2.2,6261515
JPINFRATEC,20191211,1.3,1.45,1.3,1.35,5255505
JPOLYINVST,20191211,12.7,12.7,12.7,12.7,100
JPPOWER,20191211,1.35,1.35,1.35,1.35,293643
JSL,20191211,37.45,38.1,37.2,37.85,110299
JSLHISAR,20191211,65.45,65.9,63.3,64.75,137629
JSWENERGY,20191211,70.5,71.3,68,69.05,547866
JSWHL,20191211,2267.3,2283,2250,2260.55,464
JSWSTEEL,20191211,251.2,254.8,246.55,249.95,6247501
JTEKTINDIA,20191211,81.3,82.45,77.55,78.65,52170
JUBILANT,20191211,520.65,531.15,514.05,526.15,93366
JUBLFOOD,20191211,1564,1589,1564,1585.35,715142
JUBLINDS,20191211,92.45,94.5,92,92.7,6011
JUMPNET,20191211,56.5,60,53.5,56.75,812766
JUNIORBEES,20191211,285.82,287.46,284.5,287.07,29756
JUSTDIAL,20191211,551.9,572,551.05,566.95,3184938
JYOTHYLAB,20191211,154,154.95,147.6,151,531050
KABRAEXTRU,20191211,62,62,57.1,57.75,9288
KAJARIACER,20191211,520,532.85,520,529.45,175748
KAKATCEM,20191211,142.6,142.6,134.25,137.15,6395
KALPATPOWR,20191211,421.9,430.45,403,411.15,125605
KALYANIFRG,20191211,152.5,154.95,150,152.95,136
KAMATHOTEL,20191211,33.95,34,33.1,33.3,16387
KAMDHENU,20191211,86,87.2,85,86.2,2903
KANANIIND,20191211,2.9,3.3,2.8,3.15,2772
KANORICHEM,20191211,37.3,37.3,35.65,35.85,7298
KANSAINER,20191211,519,526.5,515.1,524.45,42031
KARDA,20191211,97,101.95,94.95,98.25,69997
KARMAENG,20191211,14.1,14.1,12.9,12.9,449
KARURVYSYA,20191211,59.7,60.35,59.55,60.05,312717
KAUSHALYA,20191211,0.55,0.55,0.55,0.55,3410
KAVVERITEL,20191211,2.4,2.4,2.4,2.4,500
KAYA,20191211,323.45,324.8,306.6,310.2,5104
KCP,20191211,60.25,60.5,59.35,59.95,23172
KCPSUGIND,20191211,12.9,12.9,12.55,12.75,36570
KDDL,20191211,328.95,328.95,322.45,324,187
KEC,20191211,273.5,278.45,273.5,277.3,143144
KECL,20191211,9.65,10,9.65,9.8,20070
KEI,20191211,477.2,480.6,467.05,476.05,160804
KELLTONTEC,20191211,18.05,18.35,16.6,16.6,108145
KENNAMET,20191211,975.05,985.3,975,978.75,4820
KERNEX,20191211,21.7,23.4,21.7,21.7,3257
KESARENT,20191211,32.05,34.35,31,31.05,2708
KESORAMIND,20191211,56.2,57.75,55.5,56.05,225724
KHADIM,20191211,171.9,174,168.4,168.9,19331
KHAITANLTD,20191211,17.25,18.9,17.25,18.8,192
KICL,20191211,1625,1650,1592,1620.1,285
KILITCH,20191211,114.2,120,114.2,116.35,6923
KINGFA,20191211,591.4,609.9,591.3,605.7,3143
KIOCL,20191211,110.05,112,108.5,109.25,6077
KIRIINDUS,20191211,366,367.6,365,365.1,72680
KIRLFER,20191211,60.85,62.4,60.75,60.8,7389
KIRLOSBROS,20191211,124.15,126.35,122.1,122.45,10873
KIRLOSENG,20191211,144.4,150,144.05,145.95,6885
KIRLOSIND,20191211,607,624.9,595,599.25,710
KITEX,20191211,93.4,94.95,92.5,92.95,23183
KKCL,20191211,940.05,954.25,931,939.95,270
KMSUGAR,20191211,6.25,6.25,6,6.05,32904
KNRCON,20191211,227.05,228.9,222.7,225.35,120300
KOHINOOR,20191211,9.45,9.45,8.65,8.7,18628
KOKUYOCMLN,20191211,67.85,76.05,67.85,74.15,65610
KOLTEPATIL,20191211,207.8,216.35,204.35,210.9,68301
KOPRAN,20191211,28.4,29.1,28.35,28.45,30249
KOTAKBANK,20191211,1666,1690.85,1659.1,1686.55,2029117
KOTAKBKETF,20191211,327.05,327.05,318.69,321.71,13376
KOTAKGOLD,20191211,334.9,338,334.1,336.9,8317
KOTAKNIFTY,20191211,124,124,122.8,123.11,12334
KOTAKNV20,20191211,58.1,58.1,57,57.15,3118
KOTAKPSUBK,20191211,241,242.51,238.15,240.05,5663
KOTARISUG,20191211,9.75,9.75,9.4,9.6,7521
KOTHARIPET,20191211,16,16.35,15.95,16,3513
KOTHARIPRO,20191211,59.55,59.6,58.4,58.55,486
KPITTECH,20191211,87.35,88.9,85.25,87.2,151239
KPRMILL,20191211,659.4,666.5,655.5,662.15,5366
KRBL,20191211,206.5,211.95,204.2,209.8,75527
KREBSBIO,20191211,88.1,91.9,83.1,88.5,5335
KRIDHANINF,20191211,2.85,3.05,2.85,2.95,576311
KRISHANA,20191211,53,53,51,51,301
KSB,20191211,654.1,675,654.1,669.35,2443
KSCL,20191211,461,471.25,453.5,460.1,56437
KSERASERA,20191211,0.1,0.15,0.1,0.1,938908
KSK,20191211,0.55,0.6,0.55,0.55,872873
KSL,20191211,226.65,226.65,218.65,220,43495
KTIL,20191211,30.9,30.9,28.05,29,2870
KTKBANK,20191211,74.05,74.05,72.25,72.65,437743
KUANTUM,20191211,440,440.05,430,431,249
KWALITY,20191211,2.8,2.8,2.6,2.6,358001
L&TFH,20191211,115.5,117.8,113.7,116.05,11743163
LAKSHVILAS,20191211,19.3,19.3,18.4,18.5,467076
LALPATHLAB,20191211,1532,1565,1506.2,1548.25,165841
LAMBODHARA,20191211,29.4,29.6,27.6,27.9,6988
LAOPALA,20191211,135,136.05,130.5,135,341928
LASA,20191211,17.55,18.1,17.05,17.2,57208
LAURUSLABS,20191211,333,339.8,329,334.45,65879
LAXMIMACH,20191211,3290,3290,3200,3212.55,3032
LEMONTREE,20191211,59.3,60.5,58,58.75,1466314
LFIC,20191211,48.7,53.8,48.7,53.8,2400
LGBBROSLTD,20191211,258.85,258.85,241.2,245.75,10300
LGBFORGE,20191211,2.55,2.55,2.2,2.2,39255
LIBAS,20191211,45.5,45.5,45.5,45.5,2
LIBERTSHOE,20191211,127.8,128.8,125.15,126,79386
LICHSGFIN,20191211,427.25,439.75,427.2,437.85,3170452
LICNETFGSC,20191211,20.4,20.4,19.72,20.19,1169
LICNETFN50,20191211,125.1,125.3,124.88,124.97,33
LICNFNHGP,20191211,126.75,126.75,124.7,126.25,162
LINCOLN,20191211,168.85,170.85,167.05,168.15,12097
LINCPEN,20191211,192.25,196.9,190.1,192.55,5513
LINDEINDIA,20191211,623.75,623.75,611.15,612.7,8590
LIQUIDBEES,20191211,999.7,1000.01,999.65,1000,452838
LIQUIDETF,20191211,1000.04,1000.04,999.99,999.99,6150
LOKESHMACH,20191211,33.05,34.7,32.25,33.65,10165
LOTUSEYE,20191211,22.4,23.85,22.05,22.75,5744
LOVABLE,20191211,67.5,68.3,65.2,65.5,37447
LPDC,20191211,1.75,1.75,1.75,1.75,286
LSIL,20191211,0.5,0.55,0.5,0.5,627912
LT,20191211,1282.95,1288.75,1255,1264.3,3949135
LTI,20191211,1644,1644.95,1615,1634.5,109943
LTTS,20191211,1470.15,1503,1470.15,1495.05,62441
LUMAXIND,20191211,1150.05,1154.9,1130,1133.75,2035
LUMAXTECH,20191211,97.1,100,96.1,96.8,5027
LUPIN,20191211,750.45,755,737.25,744.2,1029223
LUXIND,20191211,1350,1420,1327.25,1400.1,61775
LYKALABS,20191211,15.15,16.35,15,15.5,6404
LYPSAGEMS,20191211,4.15,4.15,3.75,3.85,3436
M&M,20191211,507.65,511.4,502.65,507.75,2148791
M&MFIN,20191211,334.7,334.75,327.75,330.7,1906430
M100,20191211,17.32,17.5,17.22,17.44,17829
M50,20191211,115.95,116.52,115.95,116.19,2752
MAANALU,20191211,58.3,58.95,57.75,58.1,4511
MADHAV,20191211,23.75,23.95,23.2,23.85,1291
MADHUCON,20191211,3.3,3.55,3.25,3.55,14557
MADRASFERT,20191211,18.85,19.45,18.7,18.8,51561
MAGADSUGAR,20191211,100.1,102.25,97.7,99.4,9386
MAGMA,20191211,52.3,52.3,49.9,50.15,87858
MAGNUM,20191211,4.35,4.35,3.95,4,3305
MAHABANK,20191211,11.8,11.85,11.5,11.55,312681
MAHAPEXLTD,20191211,92.35,93.05,92.35,93.05,206
MAHASTEEL,20191211,98.65,108.95,98.65,108.55,48761
MAHESHWARI,20191211,223.35,232.6,223.35,230.4,74575
MAHINDCIE,20191211,147.9,161.9,146.4,157.35,2170604
MAHLIFE,20191211,376.9,381.1,374,378.3,3543
MAHLOG,20191211,377.2,386.35,377.15,379.75,17594
MAHSCOOTER,20191211,4426.3,4464,4395,4404.2,3432
MAHSEAMLES,20191211,370.55,372.35,369,369.9,3166
MAITHANALL,20191211,468,468,456.35,459.95,5541
MAJESCO,20191211,399.65,406.7,390,400.8,30952
MALUPAPER,20191211,24.65,25.6,23.7,25.05,31667
MAN50ETF,20191211,120.55,120.55,120.45,120.45,2010
MANAKALUCO,20191211,4.1,4.1,3.95,4,2146
MANAKCOAT,20191211,3.7,4.2,3.65,3.8,3760
MANAKSIA,20191211,33.05,33.3,32.8,33,5719
MANAKSTEEL,20191211,8.4,8.4,7.65,7.85,8767
MANALIPETC,20191211,15.95,16.2,15.5,16,1255830
MANAPPURAM,20191211,157.75,166.5,156.15,165.9,7925090
MANGALAM,20191211,29.75,29.75,27.35,27.5,4959
MANGCHEFER,20191211,27.7,27.85,27.1,27.25,7242
MANGLMCEM,20191211,270.9,280.15,266.3,267.65,12427
MANGTIMBER,20191211,8,8.1,7.8,8,6318
MANINDS,20191211,39.3,39.95,38,39,46097
MANINFRA,20191211,22.2,22.45,21.75,22.1,61225
MANUGRAPH,20191211,13.55,14.6,13.5,14.05,5779
MARALOVER,20191211,13.6,14.35,13.35,14.2,3125
MARATHON,20191211,80,80,71.15,72.4,11773
MARICO,20191211,340,341.45,331.2,333.35,1489874
MARKSANS,20191211,13.6,13.9,13.5,13.6,513382
MARUTI,20191211,7000,7035,6955.2,6993.2,603048
MASFIN,20191211,810,829.8,803.85,815.05,45168
MASTEK,20191211,369,372,354.05,360.55,56735
MATRIMONY,20191211,456,465.5,441.25,443.3,1408
MAWANASUG,20191211,31.25,31.75,31,31.25,40377
MAXINDIA,20191211,75.75,76.5,75.05,75.5,74296
MAXVIL,20191211,42.1,42.9,41.9,42.25,219726
MAYURUNIQ,20191211,216,219,210.5,216.45,8438
MAZDA,20191211,392,396.7,375.1,379.85,30262
MBAPL,20191211,70,70,69.95,69.95,104
MBECL,20191211,4.8,4.9,4.5,4.55,28169
MBLINFRA,20191211,4.7,4.7,4.5,4.6,15691
MCDHOLDING,20191211,16.05,16.8,16,16.6,9529
MCDOWELL-N,20191211,585,590,579.5,586.9,552314
MCLEODRUSS,20191211,6.25,6.5,5.75,5.75,721573
MCX,20191211,1118,1121.95,1090,1106.4,483212
MEGASOFT,20191211,6.5,6.5,6.35,6.45,35283
MEGH,20191211,48.95,49.2,47,47.45,455788
MELSTAR,20191211,1.05,1.1,1.05,1.1,71
MENONBE,20191211,62,62,56.1,56.65,6808
MEP,20191211,41,42,39.7,40.35,377399
MERCATOR,20191211,1,1,0.95,1,595054
METALFORGE,20191211,5.6,6,5.6,5.6,15457
METROPOLIS,20191211,1272,1300,1263.7,1292.4,38894
MFSL,20191211,508.85,516.7,500.55,508.8,871701
MGL,20191211,1026.95,1041,1024.2,1027.7,435577
MHRIL,20191211,215.25,217,213.05,216.5,19051
MIC,20191211,0.75,0.8,0.7,0.7,33956
MIDHANI,20191211,147.5,151.7,146.15,147.45,304822
MINDACORP,20191211,92.65,92.8,88,90.4,248422
MINDAIND,20191211,341.6,342,335,340.6,113506
MINDTECK,20191211,29.2,29.2,26,26.5,7010
MINDTREE,20191211,738,757.5,738,754.8,634935
MIRCELECTR,20191211,6.5,6.95,6.4,6.85,114202
MIRZAINT,20191211,54.45,54.85,53.1,53.55,111243
MMFL,20191211,322.95,329.35,315.65,319.5,4244
MMTC,20191211,17.65,17.9,17.3,17.5,642723
MODIRUBBER,20191211,39.8,39.8,39.8,39.8,50
MOHITIND,20191211,4.75,4.85,4.75,4.85,2154
MOHOTAIND,20191211,8,8.4,7.6,7.9,2646
MOIL,20191211,133.85,134.9,125.15,134.05,332680
MOLDTECH,20191211,47.15,48.65,46.55,47.6,4845
MOLDTKPAC,20191211,279.45,279.5,272,272.55,13141
MONTECARLO,20191211,273.5,273.5,260.9,263.45,19360
MORARJEE,20191211,12.9,12.9,12.45,12.65,688
MOREPENLAB,20191211,15.35,15.35,15,15.15,224186
MOTHERSUMI,20191211,131.6,133.95,130.25,132.85,3452769
MOTILALOFS,20191211,726,747.9,726,741.25,53166
MOTOGENFIN,20191211,38.5,38.5,31.65,36.75,1806
MPHASIS,20191211,871.4,871.4,852.65,856.3,132421
MPSLTD,20191211,468.95,468.95,450.1,453.85,1964
MRF,20191211,62300,62348.95,61603.3,62050.2,2791
MRO-TEK,20191211,28.5,30.05,28.45,29.95,5299
MRPL,20191211,45.15,46.35,44.6,44.95,238435
MSPL,20191211,5,5.55,5,5.2,1536
MSTCLTD,20191211,133.2,135.9,124.35,129.8,431202
MTEDUCARE,20191211,17.6,17.6,15.35,16.15,64358
MTNL,20191211,7.8,7.9,7.5,7.55,355354
MUKANDENGG,20191211,12.95,12.95,12.1,12.15,7964
MUKANDLTD,20191211,28.5,29.65,27.95,27.95,21507
MUKTAARTS,20191211,36.35,36.4,35.2,35.3,8729
MUNJALAU,20191211,42.85,42.85,41.15,41.55,78680
MUNJALSHOW,20191211,120.95,121.35,119,120.55,7743
MURUDCERA,20191211,16,16,15.15,15.3,9871
MUTHOOTCAP,20191211,484.8,484.8,463.4,475.15,3482
MUTHOOTFIN,20191211,692.5,699.9,686.65,697.8,1009404
N100,20191211,587,587,581.5,581.59,8343
NACLIND,20191211,26.2,26.45,26,26.05,19681
NAGAFERT,20191211,3.45,3.6,3.4,3.45,87109
NAGREEKCAP,20191211,7,7,6.7,6.95,1874
NAGREEKEXP,20191211,13.35,14.55,13.25,13.35,1279
NAHARCAP,20191211,71.2,71.2,67,68.7,2791
NAHARINDUS,20191211,21,21,20.05,20.65,35654
NAHARPOLY,20191211,32.3,32.65,29.8,30.6,7783
NAHARSPING,20191211,40.6,42.75,40.2,40.65,16289
NATCOPHARM,20191211,583.1,584.55,576.15,582.2,42333
NATHBIOGEN,20191211,314,316.65,311,314.3,4124
NATIONALUM,20191211,43,43.35,41.55,42.45,5588251
NATNLSTEEL,20191211,1.9,2,1.9,1.9,2442
NAUKRI,20191211,2498.9,2621.65,2486.25,2563.65,275314
NAVINFLUOR,20191211,897.6,897.6,882.15,887.35,52480
NAVKARCORP,20191211,30.95,30.95,29.15,29.6,224419
NAVNETEDUL,20191211,90.5,91.75,88.5,89.75,68204
NBCC,20191211,32.5,33.6,32.2,33.35,13529744
NBIFIN,20191211,1445,1520,1430.8,1500,48
NBVENTURES,20191211,70.2,71.35,69.35,69.6,124404
NCC,20191211,50.65,52.25,49.55,50.95,18386909
NCLIND,20191211,82.15,83,80.2,80.9,30280
NDGL,20191211,544.2,578,544.1,577.95,46
NDL,20191211,26.2,26.3,25.8,26,5657
NDTV,20191211,26.5,27.25,25.3,26.1,15810
NECCLTD,20191211,5.15,5.4,5.1,5.25,11218
NECLIFE,20191211,12.25,12.3,11.9,12,77709
NELCAST,20191211,48.4,49.65,47.75,49.1,68736
NELCO,20191211,226,232,226,228.25,27227
NEOGEN,20191211,347.15,351,346,346.8,3084
NESCO,20191211,611.3,629.8,611,622.15,35511
NESTLEIND,20191211,14109,14156,14010,14066,48306
NETF,20191211,120.72,120.72,120.72,120.72,1
NETFCONSUM,20191211,52.17,52.27,51.62,51.84,1022
NETFDIVOPP,20191211,28.67,28.76,28.67,28.76,35
NETFLTGILT,20191211,20.01,20.06,20,20,123260
NETFMID150,20191211,66.51,66.51,60.95,61.3,164542
NETFNIF100,20191211,123.9,123.9,122.49,122.49,45
NETFNV20,20191211,580,580,567.72,569.4,624
NETWORK18,20191211,25.75,26.15,24.55,24.7,205476
NEULANDLAB,20191211,422,423.45,390.55,396.65,28242
NEWGEN,20191211,196.5,196.5,189.05,193,8932
NEXTMEDIA,20191211,9.8,9.8,9.35,9.7,11621
NFL,20191211,24.65,25.2,24.15,24.6,202848
NH,20191211,311.3,311.3,301.85,303.9,243706
NHPC,20191211,23.75,24.05,23.75,23.85,1622202
NIACL,20191211,140.05,141.6,132.15,135.25,375540
NIBL,20191211,6.75,7.25,6.75,7.2,3357
NIFTYBEES,20191211,1263.95,1264.79,1255.4,1262.2,33778
NIFTYEES,20191211,15449.99,15450,14900,15069.99,10
NIITLTD,20191211,101.3,105.15,100.25,104.5,336126
NIITTECH,20191211,1437.9,1497,1437.9,1486.55,381538
NILAINFRA,20191211,4.3,4.3,4.1,4.1,28598
NILASPACES,20191211,1.15,1.15,1.05,1.05,27315
NILKAMAL,20191211,1275.25,1289.4,1275.25,1282.35,18362
NIPPOBATRY,20191211,486.05,496.8,471,476.85,2215
NITCO,20191211,27.5,28,26.85,26.95,55903
NITINSPIN,20191211,47.25,47.95,46.6,46.95,12412
NKIND,20191211,16.4,16.4,16.4,16.4,1
NLCINDIA,20191211,53.85,53.9,46.05,53.15,744127
NMDC,20191211,110,112.2,110,111.65,3385350
NOCIL,20191211,95.15,96.2,94.65,95.3,430221
NOIDATOLL,20191211,3.25,3.4,3.25,3.25,26058
NPBET,20191211,176.01,176.01,175,175,570
NRAIL,20191211,199.7,200.3,194.75,197.45,6585
NRBBEARING,20191211,90.5,90.9,87.6,88.1,13244
NSIL,20191211,723.85,839.2,704.95,744.15,2443
NTL,20191211,0.45,0.45,0.45,0.45,3179
NTPC,20191211,110.5,113.8,110.1,113,8746687
NUCLEUS,20191211,292,293.95,287.35,289.7,4165
NXTDIGITAL,20191211,405.05,410,382.05,390.45,2072
OAL,20191211,176.1,181.45,162.15,170.9,3581
OBEROIRLTY,20191211,523,525.65,506.3,508.3,334778
OCCL,20191211,974,989.95,972.05,977.15,3256
OFSS,20191211,2907.5,2933.5,2905.05,2920.25,15290
OIL,20191211,154.5,155.8,151.85,153.85,566601
OILCOUNTUB,20191211,5.75,5.8,5.6,5.75,1494
OISL,20191211,3.3,3.4,3.25,3.35,7255
OLECTRA,20191211,164.1,168.95,164.1,166.6,15900
OMAXAUTO,20191211,44.25,45,41.45,43.1,36914
OMAXE,20191211,154,156.5,151.5,152.65,464141
OMKARCHEM,20191211,3.65,3.65,3.4,3.45,4438
OMMETALS,20191211,25.75,25.8,24.35,24.9,11335
ONEPOINT,20191211,13.2,13.2,12,12.15,215251
ONGC,20191211,126.1,128.5,125,128,6878932
ONMOBILE,20191211,34.15,34.85,33.55,33.9,371831
ONWARDTEC,20191211,66.95,67.5,65.7,66.2,1259
OPTIEMUS,20191211,29,29.65,27.8,27.8,4521
OPTOCIRCUI,20191211,2.95,3,2.8,2.85,253342
ORBTEXP,20191211,84,86.9,80.55,85.6,2186
ORICONENT,20191211,17.5,17.55,16.8,17.05,27594
ORIENTABRA,20191211,16.55,16.65,16.05,16.25,6753
ORIENTALTL,20191211,11.15,11.9,11.15,11.65,10160
ORIENTBANK,20191211,52.5,53.45,51.3,52.1,804439
ORIENTBELL,20191211,132.8,133.05,131.5,133,13142
ORIENTCEM,20191211,70.3,70.3,68.6,69.3,43310
ORIENTELEC,20191211,185.05,192.5,185.05,188.9,655372
ORIENTHOT,20191211,35,35.5,34.05,34.55,8911
ORIENTLTD,20191211,97.95,112.4,94.1,100.3,1128
ORIENTPPR,20191211,23.55,23.8,23.1,23.15,165250
ORIENTREF,20191211,230.5,231,226.15,229.9,34583
ORISSAMINE,20191211,1251,1298.95,1222.85,1231.9,7614
ORTINLABSS,20191211,8.75,9,8.35,8.55,2941
OSWALAGRO,20191211,5.55,5.55,5,5.1,15514
PAEL,20191211,3.3,3.35,3.2,3.2,1987
PAGEIND,20191211,21999.3,22049,21290.35,21659.3,20884
PAISALO,20191211,438,453.9,436.1,440.6,36304
PALASHSECU,20191211,26,26.5,25,26.35,31460
PALREDTEC,20191211,17.75,18.85,17.6,17.6,3167
PANACEABIO,20191211,115.9,117,110.95,112.15,14915
PANAMAPET,20191211,58.65,58.9,58,58.05,10596
PAPERPROD,20191211,256.9,256.9,248,248.1,6650
PARABDRUGS,20191211,2.9,2.9,2.9,2.9,839
PARACABLES,20191211,8.95,9.15,8.6,8.8,31519
PARAGMILK,20191211,142,142.7,135.55,137.4,136467
PARSVNATH,20191211,1.75,1.85,1.7,1.7,455989
PATELENG,20191211,14.75,14.95,13.95,14,270355
PATINTLOG,20191211,19.25,20.1,19.15,19.4,11319
PATSPINLTD,20191211,4.85,5.3,4.85,5.05,7846
PCJEWELLER,20191211,22.3,22.4,20.6,21.45,10931155
PDMJEPAPER,20191211,13.3,14,13.1,13.25,53802
PDPL,20191211,2.5,2.6,2.5,2.6,237
PDSMFL,20191211,322,332.8,315,323.5,773
PEARLPOLY,20191211,13,14,13,13.6,315
PEL,20191211,1645,1647.8,1597.4,1634.8,1393146
PENIND,20191211,28.55,28.9,27.85,28.75,155234
PENINLAND,20191211,4.05,4.15,3.9,4,392433
PERSISTENT,20191211,673.55,679.95,671,676.5,71071
PETRONENGG,20191211,8.85,8.85,8.45,8.45,11
PETRONET,20191211,270,276.95,269.4,275.25,1876933
PFC,20191211,111.5,114.5,111,114.2,2919827
PFIZER,20191211,4238,4279.75,4190.25,4241.75,14757
PFOCUS,20191211,42.7,44.45,42.45,43.05,25839
PFS,20191211,12.75,12.95,12.7,12.85,217807
PGEL,20191211,34,41.45,34,41.35,410565
PGHH,20191211,11229,11350,11175,11232.55,4230
PGHL,20191211,4181.5,4218.85,4118.7,4131.15,12421
PGIL,20191211,156,160.05,155.55,155.75,1752
PHILIPCARB,20191211,110.2,112.65,109.75,112.1,408272
PHOENIXLTD,20191211,760.1,774.95,751.35,764.15,42796
PIDILITIND,20191211,1320.95,1333,1320.1,1330.35,178858
PIIND,20191211,1442.2,1502.15,1442.2,1486.35,111046
PILANIINVS,20191211,1744.95,1744.95,1709.3,1717.15,2968
PILITA,20191211,6.15,6.15,5.85,6,35149
PIONDIST,20191211,122.4,122.4,117,118.1,5100
PIONEEREMB,20191211,27.5,28.15,26.3,26.85,19012
PITTIENG,20191211,44.85,45,43.4,43.7,13625
PKTEA,20191211,128.85,135,128.85,135,98
PLASTIBLEN,20191211,171.55,182.4,171.5,180.95,7832
PNB,20191211,59.9,60.5,58.5,59.55,14808042
PNBGILTS,20191211,28.35,28.35,27.85,28,110769
PNBHOUSING,20191211,438.7,445,417,430.6,1839436
PNC,20191211,14,14.65,14,14.5,211
PNCINFRA,20191211,202.25,202.25,193,194.7,231257
PODDARHOUS,20191211,318.5,333.95,318.5,318.5,133
PODDARMENT,20191211,171.4,171.4,161.5,162.55,1304
POKARNA,20191211,113,113.75,103,103,134436
POLYCAB,20191211,968,1015,968,995.85,520407
POLYMED,20191211,207,208,205.05,207.15,3578
POLYPLEX,20191211,473,483,465,475.6,103249
PONNIERODE,20191211,144.35,150.95,138.55,140.3,3844
POWERGRID,20191211,183,183.3,178.3,181.75,22058390
POWERMECH,20191211,584.55,588.1,562,567.65,8872
PPAP,20191211,174,174,160.5,164.55,3407
PPL,20191211,68,68.8,67,67.65,10252
PRABHAT,20191211,87,87.3,86.9,87,16323
PRADIP,20191211,0.6,0.6,0.6,0.6,175
PRAENG,20191211,6.4,6.4,6.1,6.15,5615
PRAJIND,20191211,98,99.3,97.25,98.3,459469
PRAKASH,20191211,42.5,42.75,40.95,41.55,431569
PRAKASHSTL,20191211,0.2,0.2,0.2,0.2,1250
PRAXIS,20191211,59,60.05,57.1,58.85,2298
PRECAM,20191211,41.15,41.7,38.95,38.95,14360
PRECOT,20191211,27,27,24.85,25.5,2094
PRECWIRE,20191211,148,148,140.5,147.45,3652
PREMEXPLN,20191211,134.15,137.45,129,132.35,14095
PREMIERPOL,20191211,17.8,17.8,16.05,16.85,3744
PRESSMN,20191211,20.1,22.9,20.1,20.85,25735
PRESTIGE,20191211,316.15,317,308.35,311.55,335606
PRICOLLTD,20191211,40.2,43,40,41.9,269374
PRIMESECU,20191211,43.7,44.95,42.4,43.25,6371
PROSEED,20191211,0.35,0.35,0.3,0.3,27852
PROZONINTU,20191211,19.2,19.2,18,18.2,25094
PRSMJOHNSN,20191211,61.75,62.5,60.25,61.8,378405
PSB,20191211,19.2,19.2,18.05,18.7,66144
PSL,20191211,0.6,0.6,0.55,0.6,16006
PSPPROJECT,20191211,510,510,500.15,503.75,19344
PSUBNKBEES,20191211,267.15,268.84,262.21,266.47,12201
PTC,20191211,53,53.95,52.8,53.55,360238
PTL,20191211,36.15,36.15,35,35.45,8815
PUNJABCHEM,20191211,471.1,479.95,465,469.7,63
PURVA,20191211,53.1,54.85,53.1,54.3,30920
PVR,20191211,1740,1750.95,1723,1736.3,266037
QGOLDHALF,20191211,1653,1655,1651.05,1655,502
QNIFTY,20191211,1219,1219,1217.5,1217.5,21
QUESS,20191211,454,467.7,454,459.65,86755
QUICKHEAL,20191211,127,129.15,124.55,125.65,92201
RADAAN,20191211,1.15,1.15,1.15,1.15,310
RADICO,20191211,300,305.9,299.8,303.35,237632
RADIOCITY,20191211,28.5,29.85,27.1,29.05,96539
RAIN,20191211,94.15,94.65,91.55,92.5,511545
RAJESHEXPO,20191211,678.7,688,676.6,677.6,450050
RAJSREESUG,20191211,16.6,17.2,16.6,16.95,21979
RAJTV,20191211,41.65,41.7,39.65,40.7,3232
RALLIS,20191211,178.15,180.35,170.2,171.7,166774
RAMANEWS,20191211,13.35,13.4,13.1,13.15,8211
RAMASTEEL,20191211,37.5,37.55,35.6,36,22389
RAMCOCEM,20191211,770,776.2,767.3,772.9,232370
RAMCOIND,20191211,188.4,189.45,184.9,186.35,26266
RAMCOSYS,20191211,142.5,142.5,135,135.5,14596
RAMKY,20191211,35.25,35.25,32.65,33.6,34015
RANASUG,20191211,2.8,2.95,2.8,2.8,77849
RANEENGINE,20191211,227,227,195.55,198.7,2182
RANEHOLDIN,20191211,722.8,727,690.15,709.55,3043
RATNAMANI,20191211,991,993,977.55,984.1,40456
RAYMOND,20191211,671.6,674.9,660,667.7,282121
RBL,20191211,478,478.9,462.95,467.4,12674
RBLBANK,20191211,322,329.8,313.2,324.45,17794514
RCF,20191211,45.75,46.2,43.9,44.6,612694
RCOM,20191211,1,1,1,1,1242032
RECLTD,20191211,130.15,133.95,129.7,133.6,3732968
REDINGTON,20191211,109.85,109.95,108,108.6,64748
REFEX,20191211,57.6,61.2,56.1,56.3,134956
REGENCERAM,20191211,1.65,1.65,1.65,1.65,508
RELAXO,20191211,622,622.9,601,615.4,145192
RELCAPITAL,20191211,11.3,11.4,10.9,10.9,4144549
RELIANCE,20191211,1555.6,1574.5,1550.6,1562.4,5652698
RELIGARE,20191211,40.1,43.1,39.3,43.1,373491
RELINFRA,20191211,22.4,22.4,20.9,20.9,2723056
REMSONSIND,20191211,70.05,76.45,69.3,71.4,2589
RENUKA,20191211,7.7,7.95,7.35,7.55,731064
REPCOHOME,20191211,300,303.35,295.45,297.75,136684
REPRO,20191211,688.5,689.8,650.55,663.95,4065
RESPONIND,20191211,90,90.95,86,87.95,120405
REVATHI,20191211,337.5,340,337.5,339.2,62
RGL,20191211,275.1,292,269.35,289.55,11759
RHFL,20191211,3.05,3.2,2.95,2.95,800024
RICOAUTO,20191211,44.4,45.5,44.25,45.3,257904
RIIL,20191211,283.7,284.65,278.55,281.55,120826
RITES,20191211,265.4,270,265.4,268.3,379094
RKDL,20191211,5.9,5.9,5.9,5.9,350
RKFORGE,20191211,323.9,323.9,306,311.55,9153
RMCL,20191211,3.35,3.35,3.35,3.35,39037
RML,20191211,233.9,234.9,217.4,223.65,10746
RNAM,20191211,330.95,346.5,328.4,343.8,1723622
RNAVAL,20191211,6.8,6.8,6.8,6.8,57260
ROHITFERRO,20191211,0.75,0.75,0.75,0.75,300
ROHLTD,20191211,63.6,66.55,61.6,62.85,39744
ROLLT,20191211,1.6,1.75,1.6,1.6,9410
ROLTA,20191211,4.3,4.65,4.25,4.35,206900
ROSSELLIND,20191211,73.9,76.9,72.05,75.3,2088
RPGLIFE,20191211,274.35,289.95,272.7,287.1,46034
RPOWER,20191211,3.35,3.4,3.25,3.25,6342189
RPPINFRA,20191211,71.3,75.9,70.8,72.45,50342
RSSOFTWARE,20191211,18.2,19.25,17.7,17.75,19718
RSWM,20191211,93.05,93.6,87.65,88.35,21891
RSYSTEMS,20191211,60.6,61.4,58.35,59.95,28472
RTNINFRA,20191211,1.65,1.75,1.65,1.75,55845
RTNPOWER,20191211,1.95,1.95,1.95,1.95,364264
RUBYMILLS,20191211,197.5,197.5,185.3,189.85,449
RUCHINFRA,20191211,2.1,2.1,2,2.1,7866
RUCHIRA,20191211,75.05,76,73.85,74.45,18553
RUPA,20191211,189.55,189.55,185.1,186.1,21597
RUSHIL,20191211,128.15,132,128.1,131,2230
RVNL,20191211,23.15,23.7,23.1,23.45,2213719
SABTN,20191211,1.5,1.5,1.45,1.5,11473
SADBHAV,20191211,124.5,124.5,116.45,118.5,77089
SADBHIN,20191211,40.5,44,36.65,38.35,132170
SAFARI,20191211,574.85,599.95,573.05,590.3,10112
SAGARDEEP,20191211,80.95,83.8,78.45,79.5,5270
SAGCEM,20191211,504,506,499.7,501.7,1719
SAIL,20191211,38.2,38.85,37.5,38.2,20095683
SAKAR,20191211,53,53.9,53,53.9,801
SAKHTISUG,20191211,8.7,8.7,7.9,8.1,36468
SAKSOFT,20191211,203,204.25,202,204,1182
SAKUMA,20191211,5.9,6,5.8,5.85,185779
SALASAR,20191211,105.3,108,100.6,101.95,13627
SALONA,20191211,67.75,67.75,66.5,66.5,2
SALSTEEL,20191211,2.65,2.65,2.55,2.6,9344
SALZERELEC,20191211,101.85,102.3,100.1,100.25,9971
SAMBHAAV,20191211,2.95,2.95,2.85,2.9,26214
SANCO,20191211,13.65,13.65,12.4,12.75,46599
SANDESH,20191211,550.15,554.6,540,544.9,534
SANDHAR,20191211,243.8,250,240,240.5,1181
SANGAMIND,20191211,63.15,64,62.65,63.75,11768
SANGHIIND,20191211,36.4,36.4,35.05,35.1,21985
SANGHVIFOR,20191211,26.95,26.95,24.6,26.5,495
SANGHVIMOV,20191211,77,77,74.8,74.85,24177
SANGINITA,20191211,151,152.5,149.65,151.85,33338
SANOFI,20191211,6950,7000,6945,6950.6,5702
SANWARIA,20191211,1.75,1.8,1.7,1.7,1263800
SARDAEN,20191211,167.65,168.6,163.55,166.95,14709
SAREGAMA,20191211,435,435,421.65,423.25,4406
SARLAPOLY,20191211,19.6,20.3,19.05,19.35,23362
SASKEN,20191211,605.3,611.15,602,604.8,978
SASTASUNDR,20191211,68,68.95,64.15,68.65,49300
SATHAISPAT,20191211,1.5,1.5,1.5,1.5,9060
SATIA,20191211,94.5,94.8,87.9,89,111600
SATIN,20191211,206,206.95,202,205,91219
SBIETFQLTY,20191211,98.2,98.2,97,97.24,764
SBILIFE,20191211,950,971.95,924.5,966.55,1616587
SBIN,20191211,311.2,315.75,308,312.8,52557951
SCAPDVR,20191211,0.3,0.3,0.25,0.3,27625
SCHAEFFLER,20191211,4265.05,4347,4200,4302.95,7218
SCHAND,20191211,88.05,90,85.5,85.5,12266
SCHNEIDER,20191211,63.2,64.35,60.55,61.5,61081
SCI,20191211,56.5,57.45,56.25,57,1368296
SDBL,20191211,113.7,113.7,105.1,108.05,15285
SEAMECLTD,20191211,466,473.4,462,464.6,1462
SELAN,20191211,136,138.7,134.35,134.8,15827
SELMCL,20191211,0.95,1,0.9,0.9,89537
SEPOWER,20191211,3.45,3.45,2.65,2.95,9541
SEQUENT,20191211,67,67.1,63.5,63.8,132926
SESHAPAPER,20191211,163.15,170.95,162.15,163.2,25572
SETCO,20191211,13.25,13.3,12.6,12.95,60891
SETFGOLD,20191211,3397.6,3399.95,3380,3398.15,1594
SETFNIF50,20191211,122.44,122.97,122,122.83,93403
SETFNIFBK,20191211,315.1,317.16,313.62,315.44,16954
SETFNN50,20191211,284,289,281.01,284.37,5211
SETUINFRA,20191211,1,1.1,1,1.05,94231
SEYAIND,20191211,75.7,76.65,73.15,76.65,29767
SFL,20191211,1300.65,1315,1285,1290.95,2283
SGL,20191211,5.95,5.95,5.55,5.65,27419
SHAHALLOYS,20191211,7.75,8.15,7.75,8.15,2
SHAKTIPUMP,20191211,203.6,214,203.6,206.3,28465
SHALBY,20191211,95.95,97.8,93.65,94.6,39952
SHALPAINTS,20191211,76,79.3,75.85,77.3,49885
SHANKARA,20191211,283,291.3,283,289.65,24732
SHANTIGEAR,20191211,96.15,97.45,94.5,95.2,2894
SHARDACROP,20191211,214.95,214.95,208.25,210.15,11765
SHARDAMOTR,20191211,935,955,905.8,954.45,1225
SHARIABEES,20191211,251.75,251.75,251.75,251.75,1
SHEMAROO,20191211,136.1,138.35,132.6,135,5821
SHILPAMED,20191211,294,294,287.5,291.4,3708
SHIRPUR-G,20191211,6.8,6.95,6.75,6.95,7485
SHIVAMAUTO,20191211,22.15,22.35,21,21.3,73019
SHIVAMILLS,20191211,33.7,33.7,26.2,28.8,4147
SHIVATEX,20191211,88.05,90.95,85,86.45,2326
SHK,20191211,103.35,105.6,102.75,103.8,200715
SHOPERSTOP,20191211,350,350,342.95,347.3,4711
SHREDIGCEM,20191211,23.45,23.5,22.8,23.05,152667
SHREECEM,20191211,20167.1,20284.95,19838.2,19969.6,18120
SHREEPUSHK,20191211,86.1,86.75,84.05,85.25,14888
SHREERAMA,20191211,4.15,4.3,4.15,4.15,11939
SHRENIK,20191211,41.95,42.8,38.8,39.4,49300
SHREYANIND,20191211,109.85,110,104.85,106.45,14517
SHREYAS,20191211,72.7,73.1,70.5,70.95,3364
SHRIPISTON,20191211,689.95,691,679.95,690.9,444
SHRIRAMCIT,20191211,1407,1419.7,1397.1,1400.25,1653
SHRIRAMEPC,20191211,5.45,5.7,5.45,5.55,196039
SHYAMCENT,20191211,2.9,2.9,2.6,2.6,15899
SICAGEN,20191211,17.15,17.3,15.45,16.75,38847
SICAL,20191211,20.45,20.9,19.45,19.45,82072
SIEMENS,20191211,1467.5,1498.9,1453.65,1493,361335
SIGIND,20191211,18.5,18.7,18.4,18.5,10599
SIL,20191211,10,10.5,9.9,10.5,2201
SILINV,20191211,139.95,144.9,130.15,136.2,3720
SIMBHALS,20191211,6.05,6.05,5.75,5.9,10369
SIMPLEXINF,20191211,37.5,37.5,33.05,33.85,296973
SINTEX,20191211,1.5,1.5,1.5,1.5,322779
SIRCA,20191211,231,243,231,235.1,1891
SIS,20191211,902.9,918.95,882.6,906.25,4694
SITINET,20191211,2.1,2.1,2,2,25173
SIYSIL,20191211,222.8,223,213.65,219.95,11958
SJVN,20191211,24.55,24.8,24.45,24.6,580444
SKFINDIA,20191211,2148.05,2168.35,2129.95,2130.25,10064
SKIL,20191211,4.7,4.7,4.7,4.7,7401
SKIPPER,20191211,52.95,52.95,50.7,51.2,9159
SKMEGGPROD,20191211,37.95,37.95,36.1,36.4,9378
SMARTLINK,20191211,75.05,76.6,75.05,76,5290
SMLISUZU,20191211,550,571,513.15,552.35,55568
SMSLIFE,20191211,266,270,255.25,262.05,1870
SMSPHARMA,20191211,40.6,40.7,37.1,39.35,47921
SNOWMAN,20191211,37.45,38.6,35.15,35.95,1102020
SOBHA,20191211,392,394,386.3,390.75,66977
SOLARA,20191211,432.5,441.8,416.6,419.55,13326
SOLARINDS,20191211,1044.3,1053.45,1038,1050.15,15187
SOMANYCERA,20191211,208,209.55,199.95,205.4,142799
SOMATEX,20191211,3.4,3.55,3.25,3.35,1802
SOMICONVEY,20191211,12.55,13.75,12.55,12.7,2243
SONATSOFTW,20191211,301,301,294.75,297.15,131211
SORILINFRA,20191211,106.75,110.55,101.8,105.5,92452
SOTL,20191211,863.4,863.4,843.1,857.05,109
SOUTHBANK,20191211,10.55,10.6,10.35,10.4,4441335
SOUTHWEST,20191211,19.45,19.5,18.3,18.3,21234
SPAL,20191211,199.95,201.8,198.05,199.55,7550
SPANDANA,20191211,1166,1195,1161,1171.05,16969
SPARC,20191211,170,170.75,160.1,163.05,694654
SPCENET,20191211,1,1,1,1,3
SPECIALITY,20191211,61.65,61.8,60.05,60.2,24283
SPENCERS,20191211,61.95,62.6,59.9,60.25,257865
SPENTEX,20191211,0.25,0.3,0.25,0.3,5042
SPIC,20191211,17.6,18.3,17.35,17.55,14820
SPICEJET,20191211,104.8,105.65,102.1,103.65,538551
SPLIL,20191211,31.6,32.8,30.7,31.55,24970
SPMLINFRA,20191211,12.95,13.65,11.6,13.55,114226
SPTL,20191211,1.7,1.7,1.7,1.7,315106
SPYL,20191211,0.35,0.35,0.3,0.35,227193
SREEL,20191211,166,171,165.6,170,5351
SREINFRA,20191211,8.1,8.1,7.2,7.35,929546
SRF,20191211,3240,3274,3230,3268.55,163175
SRHHYPOLTD,20191211,94.25,94.9,89.4,93.7,15866
SRIPIPES,20191211,140.25,146,138,141.4,52208
SRTRANSFIN,20191211,1070,1086.1,1063.75,1077.9,618490
SSWL,20191211,761.1,769.75,760.2,766.35,7661
STAMPEDE,20191211,0.4,0.4,0.35,0.4,199152
STAR,20191211,369,369.9,354.75,359.65,178314
STARCEMENT,20191211,86.3,87.1,84.5,85.7,66320
STARPAPER,20191211,100.1,101.55,96.7,97.05,46284
STCINDIA,20191211,46.8,46.8,44.2,44.85,19470
STEELCITY,20191211,29.55,30.2,29.1,30.15,2298
STEELXIND,20191211,16.55,17.5,16.25,16.85,7109
STEL,20191211,59.4,60.45,59.25,60.3,7766
STERTOOLS,20191211,175.4,176.9,171.2,172.5,3247
STINDIA,20191211,5.05,5.05,5.05,5.05,1
STRTECH,20191211,116.1,116.4,102.5,107.25,4065007
SUBEX,20191211,5.65,5.75,5.5,5.6,775240
SUBROS,20191211,235,235,231.3,233.6,8168
SUDARSCHEM,20191211,395.9,395.9,387.1,390.3,45948
SUMEETINDS,20191211,1.9,1.9,1.8,1.85,22008
SUMIT,20191211,20.35,20.35,20.15,20.15,2501
SUMMITSEC,20191211,408.1,421.95,408.1,410,32234
SUNCLAYLTD,20191211,2110.4,2164.75,2110.35,2127.85,528
SUNDARAM,20191211,1.2,1.25,1.15,1.15,82963
SUNDARMFIN,20191211,1604.65,1610.65,1603.15,1607.55,5075
SUNDARMHLD,20191211,63.7,66.6,63.7,64.9,5092
SUNDRMBRAK,20191211,229.95,236.95,221.05,222.6,2648
SUNDRMFAST,20191211,447.15,461.4,435.5,450.45,75239
SUNFLAG,20191211,28.2,28.25,27.1,27.45,60545
SUNPHARMA,20191211,429.1,431.9,425.15,429.8,3322986
SUNTECK,20191211,396,398.75,389.15,392.35,109301
SUNTV,20191211,464.9,468.7,455.5,460.5,1115067
SUPERHOUSE,20191211,84.05,85.9,77.7,81.65,1756
SUPERSPIN,20191211,3.7,3.85,3.7,3.8,15449
SUPPETRO,20191211,147.05,149.25,145,145.95,6641
SUPRAJIT,20191211,177.9,177.9,174.45,175,566137
SUPREMEIND,20191211,1111.1,1119.7,1091,1110.15,17808
SUPREMEINF,20191211,6.8,7.05,6.65,6.75,8739
SURANASOL,20191211,5.85,5.95,5.55,5.6,3945
SURANAT&P,20191211,4,4,3.45,3.45,1660
SURYALAXMI,20191211,17.1,18.3,17,17.25,5899
SURYAROSNI,20191211,155.1,156.85,151,152.35,38354
SUTLEJTEX,20191211,31,31,28.6,29.4,13509
SUVEN,20191211,265.25,273.7,265,270.65,281873
SUZLON,20191211,2.15,2.2,2.05,2.1,7892081
SWANENERGY,20191211,101.9,103,101.15,102.4,96992
SWARAJENG,20191211,1022,1036.75,1015.1,1027.45,1389
SWELECTES,20191211,108.1,108.2,100.5,102.2,6502
SWSOLAR,20191211,266.55,284.4,266.55,278.35,156694
SYMPHONY,20191211,1096.95,1114.95,1075,1084.35,16776
SYNCOM,20191211,0.95,1,0.9,0.9,15928
SYNDIBANK,20191211,26.75,26.95,26.1,26.2,644863
SYNGENE,20191211,302.45,304.55,298.45,300.05,126002
TAINWALCHM,20191211,50.05,52.6,48.5,49.15,966
TAJGVK,20191211,159.05,160.85,157.15,159.8,19262
TAKE,20191211,94.95,94.95,93.5,94.1,69189
TALBROAUTO,20191211,110.1,114.4,110.1,113.35,4626
TALWALKARS,20191211,3.45,3.7,3.45,3.5,39204
TALWGYM,20191211,3.15,3.15,3.05,3.1,24492
TANLA,20191211,69.65,70.1,65.35,66.35,261020
TANTIACONS,20191211,1.5,1.5,1.5,1.5,615
TARAPUR,20191211,3.5,3.5,3.2,3.2,232
TARMAT,20191211,25,25,22.75,23.1,1815
TASTYBITE,20191211,8125.15,8365,8125.05,8220.7,228
TATACHEM,20191211,650,655.35,642.65,649.55,434771
TATACOFFEE,20191211,94.7,96.5,92.25,93.4,422059
TATACOMM,20191211,392.9,395.05,380.45,386.95,70490
TATAELXSI,20191211,841.9,848.8,817.5,828.9,999603
TATAGLOBAL,20191211,311.5,315.5,309.35,314.35,1854516
TATAINVEST,20191211,799,809.75,799,807.6,4444
TATAMETALI,20191211,577.75,578.15,567.9,577.1,9543
TATAMOTORS,20191211,160.4,163,157.4,161.8,21154277
TATAMTRDVR,20191211,65.8,66.4,63.8,65.75,4240522
TATAPOWER,20191211,51.15,53.1,51.15,52.8,7113895
TATASTEEL,20191211,402.4,408.2,400.35,405.55,8227863
TATASTLBSL,20191211,25.05,25.8,25.05,25.5,548936
TATASTLLP,20191211,354,357.5,350,350.7,12144
TBZ,20191211,37.75,38.2,34.75,36.65,83543
TCI,20191211,266.8,268.95,262.35,264.6,6582
TCIDEVELOP,20191211,369,374.5,365,365.65,394
TCIEXP,20191211,780,799,774,794.5,15202
TCIFINANCE,20191211,12.9,13.3,11.05,11.3,661592
TCNSBRANDS,20191211,665.7,675,640,646.15,137138
TCPLPACK,20191211,263,264.35,258.95,259.2,663
TCS,20191211,2025.4,2048,2006.75,2041.9,4943024
TDPOWERSYS,20191211,137.4,137.55,135.5,135.55,1470
TEAMLEASE,20191211,2325.95,2345.1,2281.35,2295.1,14194
TECHIN,20191211,2.55,2.7,2.55,2.7,1059
TECHM,20191211,741,760,741,757.95,1644499
TECHNOE,20191211,273,274.85,272.05,274.15,3773
TECHNOFAB,20191211,16.15,17.8,16.15,16.55,3505
TEJASNET,20191211,87,87,80.6,82.65,234490
TERASOFT,20191211,26.6,26.6,24.1,25.75,3773
TEXINFRA,20191211,42.5,43,41,41.5,6819
TEXMOPIPES,20191211,13.7,13.85,12.85,13.15,46603
TEXRAIL,20191211,35.5,35.5,33.3,33.45,153589
TFCILTD,20191211,73.85,74.8,73.1,73.9,43605
TFL,20191211,3.3,4.65,3.3,4.65,50310
TGBHOTELS,20191211,4.05,4.05,3.6,4.05,62042
THANGAMAYL,20191211,348.15,348.9,325.15,330.45,8632
THEINVEST,20191211,119.5,119.5,115.4,117.95,492
THEMISMED,20191211,264,264,249.9,250.55,448
THERMAX,20191211,994,1011,985,1001.95,68604
THOMASCOOK,20191211,63.5,65.05,62.7,64,183167
THOMASCOTT,20191211,4.4,4.45,4.3,4.4,887
THYROCARE,20191211,536.35,544,526.55,532.55,22235
TI,20191211,17.2,17.9,16.35,17.1,65514
TIDEWATER,20191211,4470,4520.05,4462,4470.55,299
TIIL,20191211,312.85,315.2,298,299.95,57144
TIINDIA,20191211,486.05,486.8,468.95,478.05,114418
TIJARIA,20191211,7.15,8,6.75,7,8348
TIL,20191211,168,168.2,163.05,167.15,5845
TIMESGTY,20191211,30.2,30.2,26.05,28,3284
TIMETECHNO,20191211,48,50.75,42,49.1,1117296
TIMKEN,20191211,823.95,823.95,802.75,809,15947
TINPLATE,20191211,128,129.5,125.95,127,186525
TIPSINDLTD,20191211,70.2,74.5,70.2,73.1,5927
TIRUMALCHM,20191211,58.75,59.5,57.05,57.55,164027
TITAN,20191211,1178.1,1189,1175.75,1179.55,1005638
TMRVL,20191211,12.65,12.85,12.55,12.55,15504
TNPETRO,20191211,34.9,34.9,34,34.15,31065
TNPL,20191211,174.65,174.85,170,171.3,29216
TNTELE,20191211,1.15,1.15,1.1,1.1,425
TOKYOPLAST,20191211,71.1,71.1,70.65,71,3733
TORNTPHARM,20191211,1827.05,1870.5,1827.05,1860.95,123185
TORNTPOWER,20191211,272,275.3,269.65,270.85,770310
TPLPLASTEH,20191211,112,116.95,111.15,114.1,545
TREEHOUSE,20191211,5.2,5.4,5.05,5.05,21820
TREJHARA,20191211,14.4,14.4,12.1,14,3787
TRENT,20191211,502.95,502.95,490.95,496.85,77663
TRF,20191211,102.2,103.2,99,100.35,12759
TRIDENT,20191211,65.05,69.35,63.7,67.2,1436671
TRIGYN,20191211,43.15,44.55,42.6,43,32552
TRIL,20191211,6.5,6.7,6.5,6.5,35041
TRITURBINE,20191211,93.95,95,89,94,35832
TRIVENI,20191211,62.5,63.2,61.15,61.6,207947
TTKHLTCARE,20191211,479.8,485.95,475,475.5,1565
TTKPRESTIG,20191211,5619.95,5648,5575,5593.95,1557
TTL,20191211,38.5,40.45,37.2,38.15,12087
TTML,20191211,2.45,2.55,2.35,2.35,1101303
TV18BRDCST,20191211,21.35,21.55,20.7,20.9,1100853
TVSELECT,20191211,102.3,102.3,95.4,96,53195
TVSMOTOR,20191211,438.8,441.2,430.5,439.35,946769
TVSSRICHAK,20191211,1633.35,1660,1600,1612,755
TVTODAY,20191211,254.8,254.8,227.7,235.7,120450
TVVISION,20191211,1.25,1.25,1.2,1.2,2184
TWL,20191211,42.25,42.65,40.5,41.35,347415
UBL,20191211,1200,1212.8,1186.15,1201.95,495380
UCALFUEL,20191211,121.3,124,121,121.9,4823
UCOBANK,20191211,15.45,15.6,14.85,15,901106
UFLEX,20191211,190.5,196.95,190.5,195.45,69743
UFO,20191211,125.5,125.5,118.45,119.65,18061
UGARSUGAR,20191211,12.4,12.65,12.25,12.3,32638
UJAAS,20191211,2.9,3,2.9,2.95,73116
UJJIVAN,20191211,343.9,347.7,336.1,340.45,5026305
ULTRACEMCO,20191211,4051,4064,3970,4001.15,474277
UMANGDAIRY,20191211,34.9,35.3,33.95,33.95,1220
UMESLTD,20191211,0.95,1,0.95,0.95,3232
UNICHEMLAB,20191211,158.95,163,157.6,160.5,26199
UNIENTER,20191211,63.9,63.9,61.05,61.65,2422
UNIONBANK,20191211,53.85,55.15,53.2,54.4,11382369
UNIPLY,20191211,16.1,16.8,16.1,16.1,1132496
UNITECH,20191211,0.85,0.85,0.85,0.85,1368033
UNITEDBNK,20191211,8.45,8.5,8.3,8.35,296796
UNITEDTEA,20191211,311.25,311.25,277,284.95,466
UNIVCABLES,20191211,156.4,158.8,153.25,155.05,6495
UPL,20191211,557,563.75,551.7,561.05,1706296
URJA,20191211,2,2.05,1.95,2.05,4304903
USHAMART,20191211,27,27.5,26.25,26.8,196073
UTINEXT50,20191211,284.99,284.99,284,284,41
UTINIFTETF,20191211,1264.35,1265.4,1260.55,1262.9,1785
UTISENSETF,20191211,432,435.9,425.5,429.94,370
UTTAMSTL,20191211,8.5,8.5,7.9,8.1,64265
UTTAMSUGAR,20191211,93.65,95,91.3,92.25,48505
UVSL,20191211,0.15,0.15,0.1,0.15,9554775
V2RETAIL,20191211,92.75,107.8,90.3,94.9,296156
VADILALIND,20191211,703,734.8,703,713.5,22776
VAIBHAVGBL,20191211,847.9,847.9,823,828.3,1662
VAKRANGEE,20191211,41.75,42.05,40.4,41.55,5959550
VARDHACRLC,20191211,34.9,35.15,34,34.85,13728
VARDMNPOLY,20191211,2.55,2.55,2.55,2.55,1981
VARROC,20191211,411.2,419.95,410,410.35,37310
VASCONEQ,20191211,11.65,12.9,11.65,12.4,146441
VASWANI,20191211,5.85,5.85,5.85,5.85,5303
VBL,20191211,693.95,701.7,681.1,689.4,140558
VEDL,20191211,141.65,142.15,136.55,138.5,9011644
VENKEYS,20191211,1671,1684.6,1647.55,1658.8,59557
VENUSREM,20191211,22,23.1,22,22.55,8149
VESUVIUS,20191211,1097.75,1117.9,1089,1093.75,3206
VETO,20191211,37,38.9,33.8,34.9,54534
VGUARD,20191211,210,213.75,207,212,678509
VHL,20191211,1237.3,1279.5,1235,1251.55,300
VICEROY,20191211,1.95,1.95,1.85,1.9,5656
VIDHIING,20191211,57.45,58.75,57.05,57.6,2768
VIJIFIN,20191211,0.45,0.45,0.4,0.4,51019
VIKASECO,20191211,2.7,2.7,2.6,2.6,200112
VIKASMCORP,20191211,3.15,3.15,3,3,60132
VIKASPROP,20191211,5.6,5.6,5.6,5.6,70788
VIKASWSP,20191211,8.9,9.1,8.7,8.75,249701
VIMTALABS,20191211,92.75,92.95,88.5,90.1,45507
VINATIORGA,20191211,1954.7,1969.9,1946,1950.45,9886
VINDHYATEL,20191211,831.9,834,793,800.15,26285
VINYLINDIA,20191211,60.2,62.55,60.15,60.3,4121
VIPCLOTHNG,20191211,8.6,8.6,7.95,7.95,109878
VIPIND,20191211,426.4,431.65,423,424.25,78141
VIPULLTD,20191211,21.8,22.6,20.75,21,72025
VISAKAIND,20191211,216.75,218.95,213.05,215.2,18402
VISASTEEL,20191211,4.8,4.9,4.7,4.7,8382
VISESHINFO,20191211,0.1,0.1,0.05,0.05,1829030
VISHAL,20191211,281,281,281,281,5
VISHNU,20191211,110,114.3,106.6,108.05,1618
VISHWARAJ,20191211,79.2,79.25,69.25,71.3,112391
VIVIDHA,20191211,0.25,0.25,0.2,0.2,16651
VIVIMEDLAB,20191211,11.8,11.95,10.3,10.8,392503
VLSFINANCE,20191211,52.5,52.5,50.4,51.05,19209
VMART,20191211,1731.55,1744.9,1715,1721.5,3232
VOLTAMP,20191211,1145,1145,1115,1131.65,2581
VOLTAS,20191211,682.5,683.2,670.5,680.3,1443699
VRLLOG,20191211,270.45,274.45,266.5,269.3,21656
VSSL,20191211,64.95,64.95,62.55,63.5,1452
VSTIND,20191211,4000,4046.35,3970.15,4023.1,1766
VSTTILLERS,20191211,1064.6,1070,1055,1065.6,3444
VTL,20191211,898.15,909.85,898.15,905.05,139794
WABAG,20191211,178.05,183.7,171.9,173.85,240126
WABCOINDIA,20191211,6259,6278,6234.95,6250.9,2158
WALCHANNAG,20191211,58.75,59.6,56.3,57.15,161872
WANBURY,20191211,17.5,19.05,17.5,19.05,444
WATERBASE,20191211,103.5,105.25,101,101.7,75376
WEBELSOLAR,20191211,23.6,23.7,22,22.25,31727
WEIZFOREX,20191211,271.95,274.8,250.6,259,465
WEIZMANIND,20191211,20,20,19.05,19.3,1021
WELCORP,20191211,133.1,137.05,132.75,136.25,493482
WELENT,20191211,75.05,77.2,73.75,75,263226
WELINV,20191211,161.35,172.65,161.35,165,373
WELSPUNIND,20191211,49.15,49.95,48.3,48.55,190556
WENDT,20191211,2770.05,2800,2688,2728.65,262
WESTLIFE,20191211,348.4,349.95,341.5,343.5,9689
WHEELS,20191211,573.95,578,567,567.45,457
WHIRLPOOL,20191211,2303,2317.9,2272.2,2299.95,37220
WILLAMAGOR,20191211,13.5,13.75,12.6,13,3464
WINDMACHIN,20191211,18.95,19.3,18.05,18.7,880403
WIPRO,20191211,237.65,240.8,236.35,240.05,2387660
WOCKPHARMA,20191211,238.45,241,234.5,239.25,558136
WONDERLA,20191211,243,244.7,240,241.9,8001
WSI,20191211,0.95,0.95,0.95,0.95,1789
WSTCSTPAPR,20191211,208,208.55,204.9,206.35,39971
XCHANGING,20191211,57.95,58.4,56,58.05,222129
XELPMOC,20191211,65.95,65.95,62.6,63.45,3673
XPROINDIA,20191211,21.75,21.8,20.7,20.7,1030
YESBANK,20191211,47.25,49.4,40.75,42.8,661012673
ZEEL,20191211,272.5,285.8,269.15,283.45,28858296
ZEELEARN,20191211,19.15,19.15,18.5,18.9,120692
ZEEMEDIA,20191211,6.45,6.7,6.15,6.15,429188
ZENITHBIR,20191211,0.55,0.6,0.55,0.55,48613
ZENITHEXPO,20191211,66.45,66.45,61,62.55,2196
ZENSARTECH,20191211,179.25,181.8,175.8,176.45,24240
ZENTEC,20191211,56.3,56.4,54,54.75,25844
ZICOM,20191211,2.7,2.7,2.6,2.6,9575
ZODIACLOTH,20191211,169.4,173.45,165,171.9,599
ZODJRDMKJ,20191211,32.4,32.4,29.15,31.8,1653
ZOTA,20191211,187,191.75,187,190.45,23818
ZUARI,20191211,86.5,88,84.6,85.3,14401
ZUARIGLOB,20191211,45.2,46.9,45,45.5,26956
ZYDUSWELL,20191211,1450.95,1463,1428.3,1440.4,7263
NSENIFTY,20191211,11867.35,11923.20,11832.30,11910.15,997655048,0
NIFTYJUNIOR,20191211,27509.70,27629.10,27347.30,27594.25,413280687,0
NIFTYMIDCAPLIQ15,20191211,3870.05,3910.20,3866.65,3905.50,38583296,0
NSE100,20191211,11957.75,12013.30,11918.95,11999.95,1415176257,0
NIFTY200,20191211,6091.70,6121.50,6073.55,6114.80,1660279511,0
NSE500,20191211,9605.60,9645.95,9574.85,9636.25,1909172428,0
NSEMIDCAP150,20191211,6116.00,6147.45,6106.30,6142.75,259266702,0
MIDCAP50,20191211,4512.75,4546.95,4502.95,4542.30,211437598,0
NSEMIDCAP,20191211,16536.95,16654.05,16512.85,16635.80,245103254,0
NSESMLCAP100,20191211,5600.50,5614.35,5554.45,5578.60,-,0
NIFTYLARGEMIDCAP250,20191211,-,-,-,5893.14,1674442959,0
NIFTYAUTO,20191211,7823.30,7846.65,7773.60,7838.40,49071137,0
BANKNIFTY,20191211,31151.65,31337.85,30996.40,31256.75,815353303,0
NIFTYFINSERVICE,20191211,14088.05,14193.45,14053.05,14166.85,145886642,0
NIFTYFMGC,20191211,30072.80,30250.15,29985.40,30102.45,25519628,0
NSEIT,20191211,14972.00,15147.35,14963.65,15130.30,22965246,0
NIFTYMEDIA,20191211,1750.85,1760.10,1723.95,1752.65,115621709,0
NIFTYMETAL,20191211,2524.65,2533.60,2484.00,2509.55,82300049,0
NIFTYPHARMA,20191211,7958.40,7980.90,7909.90,7967.85,20289214,0
NIFTYPVTBANK,20191211,17243.70,17347.00,17149.30,17303.95,730308531,0
NIFTYPSUBANK,20191211,2416.45,2440.35,2384.85,2417.35,111597085,0
NIFTYREALTY,20191211,278.65,282.40,277.70,280.50,14766865,0
NIFTYCOMMODITIES,20191211,3302.75,3314.10,3279.60,3308.15,141285731,0
NIFTYCONSUMPTION,20191211,4873.65,4890.05,4856.85,4878.45,82840161,0
NIFTYCPSE,20191211,1838.45,1862.60,1831.80,1858.25,64066450,0
NIFTYENERGY,20191211,15679.10,15866.00,15661.45,15834.10,101547853,0
NIFTY100ESG,20191211,-,-,-,2208.97,1300515001,0
NIFTY100ENHESG,20191211,-,-,-,2228.10,1278759929,0
NIFTYINFRA,20191211,3215.15,3226.90,3200.10,3222.20,162238326,0
NIFTYMNC,20191211,13523.60,13542.50,13414.65,13481.00,277147830,0
NIFTYPSE,20191211,3077.60,3112.40,3070.45,3104.90,162807147,0
NIFTYSMEEMERGE,20191211,-,-,-,1318.61,472600,0
NIFTYSERVSECTOR,20191211,16838.15,16964.40,16814.65,16939.50,941373868,0
NIFTYSHARIAH25,20191211,-,-,-,4258.78,70925404,0
NIFTY50SHARIAH,20191211,-,-,-,2436.40,71225163,0
NIFTY500SHARIAH,20191211,-,-,-,2907.47,219877194,0
NIFTYABGROUP,20191211,-,-,-,2928.23,250912296,0
NIFTYMAHINDRA,20191211,-,-,-,9623.53,7911901,0
NIFTYTATA,20191211,-,-,-,6610.11,55676297,0
NIFTYTATA25CAP,20191211,-,-,-,4670.97,49560774,0
NIFTYABGROUP,20191211,-,-,-,2928.23,250912296,0
NIFTYLIQ15,20191211,3622.70,3643.25,3590.45,3631.10,833596927,0
NIFTY500VALUE50,20191211,-,-,-,3493.35,233403312,0
NIFTYALPHALOWVOL30,20191211,-,-,-,11856.98,114657421,0
NIFTYQUALLOWVOL30,20191211,-,-,-,8308.69,65724401,0
NIFTYALPHAQUALLOWVOL30,20191211,-,-,-,9474.26,72767449,0
NIFTYALPHAQUALVALLOWVOL30,20191211,-,-,-,7137.09,107857280,0
NIFTY50EQUALWEIGHT,20191211,11981.15,12026.75,11915.35,12007.60,997655048,0
NIFTY100EQUALWEIGHT,20191211,12970.30,13016.40,12890.75,12997.75,1415176257,0
NIFTY100LOWVOL30,20191211,8693.25,8709.75,8658.25,8701.85,104192165,0
NSEDEFTY,20191211,-,-,-,5825.50,-,0
NIFTY50DIVPOINT,20191211,117.82,117.82,117.82,117.82,-,0
NIFTYDIVOPPS50,20191211,2471.25,2485.75,2466.05,2482.70,228425365,0
NIFTYALPHA50,20191211,12481.10,12633.70,12477.00,12619.65,95733301,0
NIFTY50ARBITRAGE,20191211,-,-,-,1875.98,-,0
NIFTY50FUTINDEX,20191211,-,-,-,4024.71,-,0
NIFTY50FUTTRINDEX,20191211,-,-,-,12028.02,-,0
NIFTYHIGHBETA50,20191211,-,-,-,1323.86,1288073559,0
NIFTYLOWVOL50,20191211,-,-,-,10406.76,115206254,0
NIFTY50VALUE20,20191211,5325.60,5352.05,5309.35,5345.60,799498743,0
NIFTYGROWSECT15,20191211,6274.95,6316.85,6264.10,6307.55,83048498,0
NIFTY50TR2XLEV,20191211,6555.75,6616.90,6517.20,6602.95,-,0
NIFTY50PR2XLEV,20191211,5043.20,5090.30,5013.60,5079.55,-,0
NIFTY50TR1XINV,20191211,345.15,346.15,343.50,343.90,-,0
NIFTY50PR1XINV,20191211,393.45,394.60,391.60,392.05,-,0
NIFTY-GS-COMPSITE,20191211,2034.84,2036.89,2031.30,2028.84,-,0
NIFTY-GS-4-8YR,20191211,2128.83,2130.03,2125.51,2123.05,-,0
NIFTY-GS-8-13YR,20191211,1998.72,2000.99,1994.77,1992.61,-,0
NIFTY-GS-10YR,20191211,1841.06,1843.56,1835.50,1833.69,-,0
NIFTY-GS-10YR-CLN,20191211,933.36,934.65,930.51,929.59,-,0
NIFTY-GS-11-15YR,20191211,2117.00,2118.06,2113.69,2109.79,-,0
NIFTY-GS-15YRPLUS,20191211,2293.00,2296.16,2289.96,2289.96,-,0
VIX,20191211,14.29,14.45,11.71,13.38,0,0