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

20MICRONS,20200114,35.85,36.9,35.2,36.05,42338
21STCENMGM,20200114,16.4,16.4,16.2,16.2,604
3IINFOTECH,20200114,2.5,2.6,2.5,2.55,1488954
3MINDIA,20200114,21535,22000,21500,21931.5,1311
3PLAND,20200114,7,7.45,7,7.05,307
5PAISA,20200114,195.9,214.4,194.95,207.6,73107
63MOONS,20200114,109.45,113,107.95,109.2,202039
A2ZINFRA,20200114,8,8.1,7.65,7.7,300209
AARTIDRUGS,20200114,580,648.9,579.95,628.8,252991
AARTIIND,20200114,848.1,866.8,848.1,854.25,200401
AARVEEDEN,20200114,14.1,14.4,13.9,13.95,9735
AAVAS,20200114,2020,2022,2003,2016.7,15942
ABAN,20200114,26.3,26.5,26.1,26.25,33182
ABB,20200114,1372,1411,1362,1369.2,96552
ABBOTINDIA,20200114,12599,12749,12512.6,12635.6,6074
ABCAPITAL,20200114,112.85,113.65,110.3,110.85,1919376
ABFRL,20200114,230.1,234.9,230.1,232.75,139700
ABSLBANETF,20200114,321.21,321.21,319.01,319.01,3
ABSLNN50ET,20200114,288,291.91,288,291.91,73
ACC,20200114,1527,1534,1510.55,1513.9,850556
ACCELYA,20200114,1045.9,1045.9,1023.35,1025.35,6827
ACE,20200114,82.55,84.15,82,82.5,98904
ADANIENT,20200114,213.45,215.5,211.85,214.35,1775182
ADANIGAS,20200114,168.55,171.5,166.45,169.25,1181436
ADANIGREEN,20200114,199.1,199.1,199.1,199.1,80682
ADANIPORTS,20200114,391,392.6,386,389.2,1963128
ADANIPOWER,20200114,62.4,63.25,62.1,62.45,5833027
ADANITRANS,20200114,335.4,337.5,331.4,333.05,68981
ADFFOODS,20200114,299.15,301.5,296.85,298.1,17705
ADHUNIKIND,20200114,45.15,45.45,43.6,44.25,11276
ADORWELD,20200114,317.8,334.5,317.8,326.4,16625
ADVANIHOTR,20200114,55,55,53.25,54.1,6314
ADVENZYMES,20200114,177.75,182,175.6,178.6,185233
AEGISCHEM,20200114,195,207.9,195,206.1,471057
AFFLE,20200114,1561.7,1583,1551.1,1556.75,36992
AGARIND,20200114,106.95,107,103.75,104.55,1952
AGCNET,20200114,174.75,174.75,170.15,174.75,14721
AGRITECH,20200114,45.65,49,45.05,47.7,41503
AGROPHOS,20200114,45.6,45.6,45.6,45.6,2015
AHLEAST,20200114,177.55,178,169,171,1041
AHLUCONT,20200114,297.8,304.9,293.15,296.35,6022
AHLWEST,20200114,354.1,359.5,338.9,342.25,3549
AIAENG,20200114,1663.1,1670,1650.55,1663.65,10623
AIONJSW,20200114,17.45,17.65,17.45,17.65,86883
AIRAN,20200114,13.85,13.85,13.15,13.65,5667
AJANTPHARM,20200114,1042,1089.95,1037,1078.7,84146
AJMERA,20200114,140.3,140.45,132.4,136,126638
AKASH,20200114,84,91,80.65,90.05,4862
AKSHARCHEM,20200114,247.95,257.25,245,247.45,13598
AKSHOPTFBR,20200114,7.15,7.3,6.85,6.95,235605
AKZOINDIA,20200114,1995,1999.75,1965.05,1976.6,6615
ALANKIT,20200114,16.1,16.1,14.65,14.65,212996
ALBERTDAVD,20200114,452,473,447.1,462.75,15533
ALBK,20200114,18.3,18.85,18.25,18.45,1708051
ALEMBICLTD,20200114,54.9,56.4,54.6,55.35,146808
ALICON,20200114,401,418,401,414.35,962
ALKALI,20200114,46.8,46.8,45,45.2,10232
ALKEM,20200114,2344.5,2351,2241.3,2323.8,160556
ALKYLAMINE,20200114,1245,1275,1244.8,1269.9,12396
ALLCARGO,20200114,109,109.7,105.6,106.2,1012122
ALLSEC,20200114,295,300,290,294.65,1657
ALMONDZ,20200114,11.5,12,11.1,11.15,626
ALPA,20200114,17.3,17.75,16.8,17,15434
ALPHAGEO,20200114,185.85,192.1,183.1,184,6033
AMARAJABAT,20200114,742,761.8,741.85,759.45,880951
AMBER,20200114,1253.7,1298.9,1233.95,1292.55,69777
AMBIKCO,20200114,833,844.7,833,839.8,3628
AMBUJACEM,20200114,212.2,212.45,208.8,209.3,3725008
AMDIND,20200114,15.9,16.4,15.8,16.3,4011
AMJLAND,20200114,22.9,23,21.2,22.4,18956
AMRUTANJAN,20200114,440.05,481.7,440.05,474.95,162547
ANANTRAJ,20200114,38.55,38.85,37.3,37.55,223041
ANDHRABANK,20200114,16.5,16.65,16.4,16.6,597670
ANDHRACEMT,20200114,2.1,2.1,2.05,2.1,65956
ANDHRSUGAR,20200114,346.9,392,346.9,358.6,595273
ANIKINDS,20200114,8.5,8.65,8.1,8.55,3280
ANSALAPI,20200114,5.4,5.4,5.2,5.2,20624
ANUP,20200114,530,547.9,525.35,528.65,39835
APARINDS,20200114,407,444.8,402.1,433.7,89566
APCL,20200114,158.3,159.9,152.3,153.65,2929
APCOTEXIND,20200114,161,164,157,158.2,38225
APEX,20200114,408.5,427.7,406.1,418.15,1118725
APLAPOLLO,20200114,1912.6,1975.75,1881.1,1958.15,62539
APLLTD,20200114,560,570,558.4,562.1,351471
APOLLO,20200114,76.9,76.9,74.25,74.7,24723
APOLLOHOSP,20200114,1485.1,1502,1483.9,1493.3,308514
APOLLOPIPE,20200114,378.75,397.25,352.35,391.85,27659
APOLLOTYRE,20200114,171.5,175.5,171.05,173.65,3906967
APOLSINHOT,20200114,700,730,700,718.15,1054
APTECHT,20200114,173.8,176.7,172.6,173.85,148236
ARCHIDPLY,20200114,30.95,31.8,30.5,30.6,16253
ARCHIES,20200114,17.5,18.5,17.3,17.9,31339
ARENTERP,20200114,9.45,9.45,9.45,9.45,20
ARIES,20200114,73.35,75.7,70.45,73.65,137769
ARIHANT,20200114,21,21,20.3,20.7,251
ARIHANTSUP,20200114,26,27.5,26,27.25,3880
ARMANFIN,20200114,741.55,768,741.55,749.1,6808
AROGRANITE,20200114,42.1,44.5,42.1,42.6,10606
ARROWGREEN,20200114,50.9,51.95,50,51.3,8747
ARSHIYA,20200114,16.35,17.6,16,17.6,82213
ARSSINFRA,20200114,22.45,22.45,20.05,21.45,24852
ARVIND,20200114,44.2,44.9,43.3,44.1,2057643
ARVINDFASN,20200114,401,407.35,400,403.15,14449
ARVSMART,20200114,94.5,97,91.1,93.6,19216
ASAHIINDIA,20200114,246.7,247,231.1,232.8,112806
ASAHISONG,20200114,162,162.15,153.6,155,15501
ASAL,20200114,34.2,34.75,33.5,34.1,18475
ASHAPURMIN,20200114,34,34.15,33.75,34.15,118855
ASHIANA,20200114,114,115.55,110.55,112.5,57014
ASHIMASYN,20200114,7.25,7.75,7,7.45,51146
ASHOKA,20200114,103.9,105.7,103.15,105.2,566065
ASHOKLEY,20200114,81.65,81.9,80.8,81.35,13478329
ASIANHOTNR,20200114,91.9,91.9,87.85,88.05,3347
ASIANPAINT,20200114,1805,1821.65,1804.8,1819.15,775629
ASIANTILES,20200114,222.85,225.85,218.75,222.3,27819
ASPINWALL,20200114,150,155.5,150,152.65,2384
ASTEC,20200114,474.45,484,465,466.85,5985
ASTERDM,20200114,163,163.7,159.1,159.75,149104
ASTRAL,20200114,1127.2,1137.9,1115,1126.55,59501
ASTRAMICRO,20200114,83.2,87.4,83,85.75,637923
ASTRAZEN,20200114,2514,2549,2511,2524.8,12028
ASTRON,20200114,39.45,39.9,38.45,38.95,216740
ATFL,20200114,679.95,683.9,675.05,678.15,13812
ATLANTA,20200114,6.8,7,6.7,6.85,9537
ATUL,20200114,4225.2,4275,4207,4241.9,3930
ATULAUTO,20200114,247,249.4,246.25,248.25,111916
AUBANK,20200114,841,850,837,847.6,330755
AURIONPRO,20200114,65.4,65.55,63.3,64.55,26715
AUROPHARMA,20200114,462,481.55,460.25,480.3,4783345
AUTOAXLES,20200114,895,910,880.95,891.35,8017
AUTOLITIND,20200114,21.2,23.95,20.65,21.9,4618
AVADHSUGAR,20200114,312.05,323,312,319.05,274256
AVANTIFEED,20200114,618,654,615.1,649.2,1322684
AVTNPL,20200114,35,35.25,34.1,34.25,69932
AXISBANK,20200114,740,751.4,734.2,747.9,7237665
AXISCADES,20200114,53.15,54.25,52.85,53.55,18554
AXISGOLD,20200114,3440,3468.95,3436,3457.35,572
AXISNIFTY,20200114,1276.39,1277.4,1266.23,1277.4,25
AYMSYNTEX,20200114,34.3,35.5,33.4,35.25,11283
BAJAJ-AUTO,20200114,3091.1,3118,3074,3101.6,278534
BAJAJCON,20200114,238.9,240.6,237.35,238.15,375286
BAJAJELEC,20200114,380.9,392.5,374.1,380.8,511176
BAJAJFINSV,20200114,9446,9579.8,9405.3,9554.85,162899
BAJAJHIND,20200114,6.95,7,6.7,6.75,1590522
BAJAJHLDNG,20200114,3401.75,3421.8,3390,3409.85,16111
BAJFINANCE,20200114,4170,4202.4,4150.45,4193,703434
BALAJITELE,20200114,52.25,53,51.5,52,146099
BALAMINES,20200114,410,436,407.25,430.55,81112
BALAXI,20200114,70.5,70.65,64.05,70.5,657
BALKRISIND,20200114,1038.05,1074.9,1038,1070.5,838687
BALMLAWRIE,20200114,121.8,136,120.7,128,852280
BALPHARMA,20200114,44.5,49.1,44.4,48.9,173269
BALRAMCHIN,20200114,192.4,194.6,189.6,190.4,1435832
BANARBEADS,20200114,37.4,37.95,35,35.1,1230
BANARISUG,20200114,1400,1439,1393,1432.8,1141
BANCOINDIA,20200114,108.5,113.6,108.5,112.2,100275
BANDHANBNK,20200114,521.1,525,498.2,518.55,8854312
BANG,20200114,25.45,25.45,23.65,23.9,10912
BANKBARODA,20200114,97.9,98.7,96.45,97.8,14721468
BANKBEES,20200114,328.63,328.68,326.63,327.83,20591
BANKINDIA,20200114,68.8,69.2,68.3,68.85,1505771
BASF,20200114,988.6,992.85,970.65,975.75,19454
BASML,20200114,126.2,129.95,125.1,126,479
BATAINDIA,20200114,1760,1784.45,1755,1769,950702
BAYERCROP,20200114,3919,3985,3895,3926.8,8303
BBL,20200114,852.85,885,852,874.95,16279
BBTC,20200114,1128.9,1137.7,1118,1123.15,73580
BDL,20200114,305,319,303.6,315.05,145620
BEARDSELL,20200114,10.5,10.85,10.3,10.5,5116
BEL,20200114,98.85,100.2,97.95,99.85,7139234
BEML,20200114,990,996.8,981.65,992.85,229789
BEPL,20200114,53.1,54,52.5,52.8,462847
BERGEPAINT,20200114,510.85,534,509.2,529.7,1965408
BFINVEST,20200114,341,342,333.1,334.55,48250
BFUTILITIE,20200114,340.9,341.85,329.95,331.5,274783
BGRENERGY,20200114,38.2,38.85,37.8,38.15,133747
BHAGERIA,20200114,114,118,112.25,115.2,35509
BHAGYANGR,20200114,24.7,24.7,23,23.6,25816
BHAGYAPROP,20200114,23.7,24.25,23.7,24.25,24083
BHANDARI,20200114,1.35,1.35,1.25,1.35,33509
BHARATFORG,20200114,517.2,521.75,514,518.8,1210947
BHARATRAS,20200114,6120,6350.05,6115,6333.5,1816
BHARATWIRE,20200114,27.8,28.6,27.4,27.65,5555
BHARTIARTL,20200114,468.9,472.65,466.6,469.35,8086659
BHEL,20200114,46.4,46.65,45.4,45.95,11899391
BIL,20200114,175.85,183.95,174.75,183.85,824
BILENERGY,20200114,1,1,0.95,1,240239
BINDALAGRO,20200114,14.5,14.9,13.65,13.75,115528
BIOCON,20200114,285.05,285.8,280.55,282.1,2441388
BIRLACABLE,20200114,63,66.85,63,65.4,188494
BIRLACORPN,20200114,704.95,737,704.95,731.3,394766
BIRLAMONEY,20200114,40.1,41.4,38.5,38.7,473779
BKMINDST,20200114,0.6,0.6,0.55,0.6,2780
BLBLIMITED,20200114,4.75,4.75,4.45,4.5,8730
BLISSGVS,20200114,147.95,148.5,144.3,145.95,152745
BLKASHYAP,20200114,9.25,9.25,9,9.05,14728
BLS,20200114,71.35,73.95,68.8,70.7,152950
BLUEDART,20200114,2472.1,2675,2421.55,2613.45,87295
BLUESTARCO,20200114,836.1,845,830,843.5,30626
BODALCHEM,20200114,76.55,76.7,73.8,74.3,356269
BOMDYEING,20200114,92.5,94.5,89.15,90.35,3395727
BOROSIL,20200114,173.1,174.7,167.95,168.75,104868
BOSCHLTD,20200114,14834,15199,14743.55,15133.3,16359
BPCL,20200114,473.9,478.75,472.1,473.35,3608358
BPL,20200114,24.2,24.2,22.05,22.75,470308
BRIGADE,20200114,232.05,233.5,229.95,230.1,27581
BRITANNIA,20200114,3058,3119,3037.15,3105.15,653300
BRNL,20200114,74.8,74.8,69.1,70.5,40083
BROOKS,20200114,35.6,39,35.55,37.15,83032
BSE,20200114,523.1,544.85,521.15,531.4,297994
BSELINFRA,20200114,1,1,1,1,11946
BSL,20200114,31,31.8,30.4,31.3,11832
BSLGOLDETF,20200114,3650,3650,3570,3639.9,175
BSLNIFTY,20200114,133,135.03,131.71,134.93,355
BSOFT,20200114,73,73.5,72.2,73.15,200753
BURNPUR,20200114,1.4,1.45,1.35,1.45,13086
BUTTERFLY,20200114,249.5,252.6,243.6,245.15,72975
BYKE,20200114,19.1,19.75,19.1,19.55,21335
CADILAHC,20200114,256.55,258.5,255,257.05,568913
CALSOFT,20200114,15.1,15.15,14.55,15.15,142541
CAMLINFINE,20200114,83,84,80.85,81.15,355126
CANBK,20200114,216.2,218.05,214.1,215.55,5884894
CANFINHOME,20200114,387.75,390,384.9,386.45,151786
CANTABIL,20200114,287.2,288.55,284,284.95,22174
CAPACITE,20200114,193.5,198,192.6,194,26747
CAPLIPOINT,20200114,293,299.75,290,293.1,75948
CAPTRUST,20200114,181.45,181.45,181.45,181.45,2045
CARBORUNIV,20200114,328.75,336.1,328.5,333.45,113897
CAREERP,20200114,119.05,119.8,118,119.05,18957
CARERATING,20200114,603,606.2,588.5,591.25,310626
CASTROLIND,20200114,127.75,129,126.4,128.25,1488115
CCL,20200114,200,203.85,196.3,197.5,35516
CDSL,20200114,265.4,279,262.5,270.85,2430853
CEATLTD,20200114,1043,1043,1010,1022.3,70334
CEBBCO,20200114,15.2,16.65,15.2,16.1,300116
CELEBRITY,20200114,6.85,6.9,6.55,6.8,8511
CENTENKA,20200114,180.75,194.75,180.1,190.3,156162
CENTEXT,20200114,2.45,2.9,2.4,2.85,344667
CENTRALBK,20200114,17.85,18,17.8,17.95,288740
CENTRUM,20200114,26.65,26.65,25.5,25.85,85220
CENTUM,20200114,490,495,426.4,440.1,84471
CENTURYPLY,20200114,163.55,166.6,161.5,163.25,404957
CENTURYTEX,20200114,521.45,539.45,516.65,537.2,1274605
CERA,20200114,2641,2696,2625,2667.75,2110
CESC,20200114,739.1,742.8,731.4,736.55,367558
CESCVENT,20200114,332.35,389.95,322.5,343.9,238014
CGCL,20200114,197,201,196,199.05,287418
CHALET,20200114,334,340,333,339.1,7496
CHAMBLFERT,20200114,158,159.7,157.2,158.35,299990
CHEMBOND,20200114,227,234.75,222,226.7,3141
CHEMFAB,20200114,189,189,171,181.1,608
CHENNPETRO,20200114,145.45,147.8,140,146.5,1572773
CHOLAFIN,20200114,320,325.5,316.85,320.5,1171343
CHOLAHLDNG,20200114,556.7,564,540.3,559.25,766263
CHROMATIC,20200114,0.55,0.55,0.5,0.5,11264
CIGNITITEC,20200114,284.9,288,280.35,284.6,26783
CIMMCO,20200114,26,26,24.9,24.95,43023
CINELINE,20200114,42,42,39.3,39.95,69607
CINEVISTA,20200114,7.95,7.95,7.75,7.8,3482
CIPLA,20200114,480.6,485.2,479.2,484.25,2160301
CKFSL,20200114,0.4,0.45,0.4,0.4,446968
CLEDUCATE,20200114,78.3,78.55,73.2,78.3,7722
CLNINDIA,20200114,411,412,396.05,407.4,49455
CMICABLES,20200114,51.75,52.4,49.15,49.65,18630
CNOVAPETRO,20200114,7.25,7.9,7.25,7.65,1895
COALINDIA,20200114,211.15,213.5,209.75,212.95,5417581
COCHINSHIP,20200114,405,408.6,401.6,405.2,64659
COLPAL,20200114,1480,1507,1474.95,1502.7,1223576
COMPINFO,20200114,16.3,17.65,16.05,16.7,104151
COMPUSOFT,20200114,7.5,7.65,7.15,7.45,47813
CONCOR,20200114,561.8,570.8,561.75,566.95,581279
CONFIPET,20200114,28.65,29.7,28.55,28.7,139781
CONSOFINVT,20200114,37.15,38,37.05,38,2371
CONTROLPR,20200114,263.1,269.8,257.1,268.3,3195
CORALFINAC,20200114,11.5,11.5,10.8,11.15,8259
CORDSCABLE,20200114,46.5,47.1,45.8,46.15,8899
COROMANDEL,20200114,542.6,560.95,539.95,558,177853
CORPBANK,20200114,24.75,24.75,24.45,24.5,286994
COSMOFILMS,20200114,285,285,274.7,275.6,39306
COUNCODOS,20200114,1.55,1.6,1.5,1.6,12461
CPSEETF,20200114,23.63,23.79,23.52,23.75,1315660
CREDITACC,20200114,758.35,776.35,752.85,758.65,95252
CREST,20200114,105.95,118.7,98.55,101.55,15316
CRISIL,20200114,1836,1840,1800,1803.9,14108
CROMPTON,20200114,241.65,245.45,240.5,242.6,3935343
CSBBANK,20200114,200,200,192.25,192.95,590178
CTE,20200114,30.45,30.45,28.45,28.65,11078
CUB,20200114,232.1,235,232.1,234.9,389303
CUBEXTUB,20200114,12.7,13.65,12.15,12.85,1405
CUMMINSIND,20200114,591.85,598.8,589.45,593.45,298076
CUPID,20200114,226.7,246.5,226,242.2,469313
CYBERTECH,20200114,47.1,47.9,45.55,46.4,5839
CYIENT,20200114,451,459.8,446.65,449.4,152780
DAAWAT,20200114,24.6,25.25,24.15,24.35,907855
DABUR,20200114,480.95,483.65,477.55,482.65,1804874
DALBHARAT,20200114,818.7,859,818.15,833.6,449232
DALMIASUG,20200114,124.75,127.5,123.85,125.8,445743
DAMODARIND,20200114,27,28.85,27,27.75,5986
DATAMATICS,20200114,72,73.5,71,72.65,45387
DBCORP,20200114,134.5,147.5,134.1,140.45,285146
DBL,20200114,428,439.95,420.15,423.5,489290
DBSTOCKBRO,20200114,11,11.95,11,11.9,2145
DCAL,20200114,83.15,84.6,79.5,80.75,1091844
DCBBANK,20200114,190.3,193.65,190.3,191.65,274064
DCM,20200114,25.05,25.25,24.35,25.15,24928
DCMNVL,20200114,32.4,34.4,32.4,33.5,5244
DCMSHRIRAM,20200114,418,421,411.65,416.5,140987
DCW,20200114,15.2,15.5,14.95,15.05,239129
DECCANCE,20200114,352,362,342,353.75,19414
DEEPAKFERT,20200114,110.5,118,109.4,115.3,1660572
DEEPAKNTR,20200114,390.6,397.65,387.25,389.15,231974
DEEPIND,20200114,109.95,111,108.3,109.7,7980
DELTACORP,20200114,201,202.5,197.5,199.9,2617277
DELTAMAGNT,20200114,36.6,39,36.6,38.55,1980
DEN,20200114,53.3,53.3,51.05,53.3,148226
DENORA,20200114,237.95,238.9,228.3,229.7,9148
DFMFOODS,20200114,255.7,262,251,252.75,385522
DHAMPURSUG,20200114,236.1,240,232.75,235.4,762488
DHANBANK,20200114,14.9,15.1,14.75,14.8,195611
DHANUKA,20200114,458.4,458.45,428.9,448.55,24843
DHARSUGAR,20200114,7.8,8.55,7.8,8,13689
DHFL,20200114,16.6,17.05,16.2,16.3,1584179
DHUNINV,20200114,240,247.85,238,239.4,2827
DIAMONDYD,20200114,843,854.65,820,829.8,3760
DICIND,20200114,335.95,341.85,331,335.95,1490
DIGISPICE,20200114,5.35,5.55,5.1,5.35,18211
DISHTV,20200114,12.85,12.85,12.5,12.6,28003863
DIVISLAB,20200114,1878.5,1887,1857,1873.65,328250
DIXON,20200114,4211.6,4229,4125.05,4145.6,34539
DLF,20200114,252.1,257.6,250.55,254.55,6843491
DLINKINDIA,20200114,107.45,109.9,106,106.4,98725
DMART,20200114,1902,1940,1892.15,1930.75,1407288
DOLAT,20200114,58.8,58.8,55.9,56.9,47225
DOLLAR,20200114,146.9,148.85,141.05,143.4,33529
DONEAR,20200114,31.05,32.35,30.4,30.95,34328
DPSCLTD,20200114,8.35,8.8,8.25,8.65,5961
DQE,20200114,1.65,1.7,1.65,1.7,11851
DREDGECORP,20200114,348,349.9,343.15,344.25,106966
DRREDDY,20200114,2954.8,2968.8,2932,2947.8,357170
DSSL,20200114,25.5,25.5,23.55,24.4,1154
DTIL,20200114,185,186.3,182.2,182.55,6193
DUCON,20200114,5.3,5.3,5.1,5.2,15428
DVL,20200114,73.95,74,72.5,73.45,6009
DWARKESH,20200114,40.1,40.4,38.35,38.7,1785628
DYNAMATECH,20200114,990,1029.05,990,1022.7,1538
DYNPRO,20200114,164.2,164.2,156.35,157.5,7114
EBBETF0423,20200114,953.65,1002,953.65,1001.56,2916
EBBETF0430,20200114,1002.79,1002.79,1001,1001.41,10945
ECLERX,20200114,680,690,670.1,682.3,70591
EDELWEISS,20200114,112,113.1,106,106.9,2117209
EICHERMOT,20200114,20270,20579.3,20255,20489.7,116226
EIDPARRY,20200114,233.1,239,232.05,232.4,247301
EIHAHOTELS,20200114,304.4,311.95,301.1,302.65,1656
EIHOTEL,20200114,144.95,149.35,144.5,147.45,619350
EIMCOELECO,20200114,355,367.95,350.5,358.1,398
EKC,20200114,28.8,29.8,28.6,29.05,65183
ELECON,20200114,39.45,39.8,38.7,39,67434
ELECTCAST,20200114,16.45,16.45,14.9,15.15,557366
ELECTHERM,20200114,148,148,135.25,136.35,9851
ELGIEQUIP,20200114,268.9,269.45,263.05,265.45,7198
ELGIRUBCO,20200114,19,20.8,18.5,19.35,9659
EMAMILTD,20200114,308.95,315,307.3,312.05,444480
EMAMIPAP,20200114,103.55,103.55,103.55,103.55,3971
EMAMIREAL,20200114,52.65,52.65,49.5,49.7,19806
EMKAY,20200114,70.75,80.85,70.5,78.7,135367
EMMBI,20200114,111,112.95,107.2,107.5,3680
ENDURANCE,20200114,1050,1065,1035.65,1049.05,11356
ENERGYDEV,20200114,6,6.2,5.8,5.9,18613
ENGINERSIN,20200114,102,102.3,99.75,99.95,571858
ENIL,20200114,265,277.75,262,273.3,5165
EON,20200114,14.7,14.9,14.3,14.4,29130
EQUITAS,20200114,105.65,109.3,105.45,106.4,5836567
ERIS,20200114,504.6,515,504.6,505.9,46159
EROSMEDIA,20200114,15.05,15.05,14.4,14.7,140924
ESABINDIA,20200114,1290,1312,1290,1295.5,7337
ESCORTS,20200114,653,675.5,650,673,2444903
ESSARSHPNG,20200114,6.6,6.9,6.45,6.8,14533
ESSELPACK,20200114,174,177.75,171.25,172.15,92732
ESTER,20200114,37.7,37.9,37.7,37.9,18203
EUROTEXIND,20200114,11,11.25,11,11.25,141
EVEREADY,20200114,55,56.75,54.75,55.4,77253
EVERESTIND,20200114,334,346.9,321.5,325.6,946519
EXCELINDUS,20200114,849.9,859.5,837.5,849.2,16157
EXIDEIND,20200114,185.2,192.25,184.4,190.75,5139730
EXPLEOSOL,20200114,300.95,303.45,294.7,295.4,6311
FACT,20200114,48.4,48.45,47,47.1,252723
FAIRCHEM,20200114,472.8,472.85,458.95,465.1,4599
FCL,20200114,29.6,32.65,29.5,31.2,869992
FCONSUMER,20200114,25.3,25.35,24.7,24.9,1163795
FCSSOFT,20200114,0.2,0.25,0.2,0.2,374394
FDC,20200114,226.85,228.8,223,224.7,37454
FEDERALBNK,20200114,90,91.75,89.6,91.2,7918121
FEL,20200114,22.65,23.2,22.25,22.65,107972
FELDVR,20200114,22.55,22.7,21.7,22.55,5256
FIEMIND,20200114,482,514,465,502.2,57445
FILATEX,20200114,40.55,41.8,40.15,41.05,1368442
FINCABLES,20200114,411.2,420,409.3,414.15,122456
FINEORG,20200114,2020,2073.55,2020,2065.35,16259
FINPIPE,20200114,589.85,591.9,584.55,587.85,19962
FLFL,20200114,403.45,418,403.45,416.15,53002
FLUOROCHEM,20200114,589.8,598.95,566.9,589.75,15381
FMGOETZE,20200114,663.3,663.3,662.25,662.95,44581
FMNL,20200114,27.5,28.9,27.5,28,35723
FORCEMOT,20200114,1281,1292.1,1250,1273.05,151375
FORTIS,20200114,144,144,140.6,143.25,889692
FOSECOIND,20200114,1421,1437.4,1421,1432,568
FRETAIL,20200114,348.9,357,347,349.7,656955
FSC,20200114,451,455,448,449.8,32397
FSL,20200114,41.9,43.3,41.7,42.35,1533508
GABRIEL,20200114,124.8,126.85,124,125.9,87171
GAEL,20200114,141.7,144.9,136.55,141.3,48253
GAIL,20200114,129.5,132.8,128.45,130.05,19261286
GAL,20200114,2.4,2.5,2.4,2.5,28891
GALAXYSURF,20200114,1469,1485.1,1469,1478.6,5788
GALLANTT,20200114,36,36.9,34.7,34.85,28425
GALLISPAT,20200114,27.5,28.5,26.5,27,3138
GANDHITUBE,20200114,265.1,273.9,265.1,270.05,1156
GANECOS,20200114,244.4,250.2,244,248,5315
GANESHHOUC,20200114,43.75,43.75,41.45,42.1,69717
GANGESSECU,20200114,38.5,42,35.5,42,3896
GARFIBRES,20200114,1275,1300,1240,1280.1,5488
GATI,20200114,64.9,65.45,64.1,64.65,1152869
GAYAPROJ,20200114,88,88.5,84,85,288183
GDL,20200114,129.05,129.7,125.3,127.75,96080
GEECEE,20200114,84.2,85.75,82.85,83.85,2279
GENESYS,20200114,64.5,67,64,65,14082
GENUSPAPER,20200114,5.05,5.25,5.05,5.15,54425
GENUSPOWER,20200114,27.8,28.3,27.15,27.3,103255
GEOJITFSL,20200114,29.25,29.9,28.75,29.5,225821
GEPIL,20200114,696,701.2,681.75,690.25,18861
GESHIP,20200114,320,334,319.15,321.45,129404
GET&D,20200114,156.35,162,156.35,159.95,29968
GFLLIMITED,20200114,89.35,93.45,88.3,92.8,54282
GHCL,20200114,194.9,198,190,191.9,422028
GICHSGFIN,20200114,160.95,162.45,158,158.65,82048
GICRE,20200114,258.5,262.35,253.5,255.9,351098
GILLANDERS,20200114,32.4,33.9,30.4,31.8,1562
GILLETTE,20200114,6523.8,6530,6436,6478.55,9660
GINNIFILA,20200114,8.2,8.45,8.05,8.3,9927
GIPCL,20200114,79,79.5,76.5,77.15,121798
GKWLIMITED,20200114,700,718.8,681.5,686.15,273
GLAXO,20200114,1629,1635.15,1618.5,1627.65,34260
GLENMARK,20200114,346.5,347.3,340.6,342.3,1069524
GLOBALVECT,20200114,55.75,57.7,55.5,56.85,5350
GLOBOFFS,20200114,5.1,5.15,4.9,5,7202
GLOBUSSPR,20200114,139.35,139.75,135.5,136.35,58966
GMBREW,20200114,394,399.15,392,395.4,24739
GMDCLTD,20200114,67,68.5,66.7,67,154428
GMMPFAUDLR,20200114,1994.6,2024,1975.1,1994.3,14342
GMRINFRA,20200114,23.65,24.35,23.5,23.55,14548431
GNA,20200114,304.8,308,290,291.7,198496
GNFC,20200114,194,198.2,193.3,195.75,757557
GOACARBON,20200114,246.6,254,246.1,250.2,39954
GOCLCORP,20200114,279.9,285,275.1,280.15,19810
GODFRYPHLP,20200114,1372.75,1430,1372,1412.7,198762
GODREJAGRO,20200114,548,572,547.5,569.2,389345
GODREJCP,20200114,742.8,755,737.1,751.75,1045858
GODREJIND,20200114,437.05,445,435.15,443.15,55536
GODREJPROP,20200114,982,985.7,972.4,976.1,111812
GOKEX,20200114,78.7,79.2,77.85,78,19024
GOKUL,20200114,13,13.4,12.4,12.45,8108
GOKULAGRO,20200114,14.9,15.75,13.65,14.45,29355
GOLDBEES,20200114,34.15,34.85,34,34.75,1336531
GOLDENTOBC,20200114,26.55,27.8,26.1,26.65,1066
GOLDIAM,20200114,153.05,157,153.05,154.2,18222
GOLDSHARE,20200114,3541,3574.95,3525.05,3540.45,530
GOLDTECH,20200114,10.35,10.35,9.4,9.85,39511
GOODLUCK,20200114,57.05,64,55.95,61.35,340658
GPIL,20200114,246.8,257.5,246.1,247.9,115156
GPPL,20200114,89,92.9,89,91.35,132139
GPTINFRA,20200114,38.4,39,37.75,38.55,1567
GRANULES,20200114,131,133.05,130,131.1,562181
GRAPHITE,20200114,300,304.35,298,301.4,1288503
GRASIM,20200114,762.8,767.9,753.1,759.9,1186220
GRAVITA,20200114,58.2,60.7,56.3,56.6,308524
GREAVESCOT,20200114,139.1,141.2,136.15,139.15,188923
GREENLAM,20200114,950,975,931.55,973.75,609
GREENPANEL,20200114,43.85,44.4,43.1,43.35,51401
GREENPLY,20200114,162,165,160.35,161.3,21492
GRINDWELL,20200114,595,604.5,587.95,600.3,13195
GRPLTD,20200114,800.05,800.05,780,785,350
GRSE,20200114,204.95,216.2,203,211.65,628019
GSCLCEMENT,20200114,23.35,24.5,23.35,23.95,81309
GSFC,20200114,80,81.85,79.7,81.3,877521
GSKCONS,20200114,8689,8738,8600,8727.7,7206
GSPL,20200114,234.6,240,234.1,236.95,509190
GSS,20200114,40.6,42.3,40,40.3,24383
GTL,20200114,1.55,1.55,1.45,1.45,109910
GTLINFRA,20200114,0.35,0.4,0.35,0.4,3843531
GTNIND,20200114,6.2,6.3,5.95,6.25,2664
GTNTEX,20200114,6.3,6.3,6.3,6.3,1770
GTPL,20200114,79.55,79.55,74.75,75.5,170956
GUFICBIO,20200114,63,67.4,62.15,64.9,92103
GUJALKALI,20200114,425.8,433.55,421.5,424.35,47562
GUJAPOLLO,20200114,138.9,138.9,133,134.85,777
GUJGASLTD,20200114,264.6,270,263.1,268.5,1955161
GULFOILLUB,20200114,802.1,811.95,802.1,805.25,2130
GULFPETRO,20200114,42.8,50.7,42.3,46,413797
GULPOLY,20200114,46.5,46.6,45.8,46.6,6537
GVKPIL,20200114,4.05,4.1,3.9,3.95,1467624
HAL,20200114,805,867,804,858.8,288582
HARITASEAT,20200114,499.8,504,499.15,502.05,5234
HARRMALAYA,20200114,62.15,64.75,61.25,63,81997
HATHWAY,20200114,20.45,20.45,19.8,20.1,585791
HATSUN,20200114,607,614.95,607,610.1,6162
HAVELLS,20200114,652.95,654.3,643.2,650.75,897474
HBLPOWER,20200114,17.5,17.95,17.3,17.55,344656
HCC,20200114,11.45,11.85,11,11.1,4762089
HCG,20200114,108.8,108.8,104.25,106.2,23760
HCL-INSYS,20200114,7.2,7.45,7.05,7.3,645961
HCLTECH,20200114,587.2,597.4,587.15,594.3,3395378
HDFC,20200114,2463.65,2499.9,2446.6,2492.3,2549328
HDFCAMC,20200114,3075,3154,3063.65,3142.1,466628
HDFCBANK,20200114,1289,1292.55,1277.5,1289.5,3943145
HDFCLIFE,20200114,626.5,627,612.75,614.25,2109229
HDFCMFGETF,20200114,3555,3560.05,3539,3554.25,3736
HDFCNIFETF,20200114,1295.75,1302.58,1295.75,1300.94,311
HDFCSENETF,20200114,4419.7,4419.7,4386,4419,43
HEG,20200114,1070,1085,1058,1064.35,284486
HEIDELBERG,20200114,193.05,198.4,192.35,196.4,391066
HERCULES,20200114,102.7,102.7,98.25,98.65,21209
HERITGFOOD,20200114,367.6,381,365.05,368.1,54784
HEROMOTOCO,20200114,2367,2418.8,2361.05,2411.4,787340
HESTERBIO,20200114,1463.35,1518,1435,1494.6,13528
HEXAWARE,20200114,326.5,329.5,322.45,326.95,1310924
HFCL,20200114,17.65,17.85,17.6,17.7,1264397
HGINFRA,20200114,270,271,265,268.55,53387
HGS,20200114,611.9,623.9,605.05,619.2,2883
HIKAL,20200114,125,138.85,125,128.15,4512874
HIL,20200114,1450.1,1460,1388,1398.35,22567
HIMATSEIDE,20200114,130.5,133.8,130,131.3,221207
HINDALCO,20200114,212.5,214.75,210.8,211.95,7981507
HINDCOMPOS,20200114,191.8,200,191.8,198.1,15172
HINDCOPPER,20200114,47.7,47.8,47,47.25,1090705
HINDMOTORS,20200114,5.7,5.75,5.6,5.7,24769
HINDOILEXP,20200114,100.9,101.9,99.7,100.4,138857
HINDPETRO,20200114,255,257.8,253.6,254.5,2853077
HINDUNILVR,20200114,1995.5,2014.95,1982.4,2008.8,1610737
HINDZINC,20200114,216,218.7,213.25,214.05,2079225
HIRECT,20200114,263,263.85,247.6,260.8,59045
HISARMETAL,20200114,64.4,64.4,61.1,61.65,9611
HITECH,20200114,172,172,166,168.1,5410
HITECHCORP,20200114,89,92.9,88,91.45,1105
HITECHGEAR,20200114,205.05,214.7,200,208.2,17802
HLVLTD,20200114,5.8,5.85,5.7,5.7,96900
HMVL,20200114,74,74,72,72.6,12458
HNDFDS,20200114,676,683.95,671.45,673,5895
HNGSNGBEES,20200114,360.27,370.99,360.27,370,681
HONAUT,20200114,27170,27170,26750,26800,18974
HONDAPOWER,20200114,1209,1268,1209,1261.35,7717
HOVS,20200114,52.1,52.1,50.2,50.9,26066
HPL,20200114,44.25,48.7,44,46.6,241873
HSCL,20200114,69.75,71.5,68.6,69.6,2654503
HSIL,20200114,58.95,59.85,57.1,57.65,244614
HTMEDIA,20200114,16.3,17.15,16.15,16.3,178301
HUDCO,20200114,40.7,40.75,39.65,39.85,1093626
IBMFNIFTY,20200114,121,123.69,118.65,119.5,161
IBREALEST,20200114,94.4,96.8,92.4,95.2,4676273
IBULHSGFIN,20200114,315.45,316.75,306.15,307.35,16269491
IBULISL,20200114,133.85,133.85,131.1,133.85,610630
IBVENTURES,20200114,192.25,193,185.1,187.2,517985
ICICI500,20200114,162.24,163.4,162.2,163.3,12348
ICICIB22,20200114,34,34.85,34,34.8,202749
ICICIBANK,20200114,536.2,538.95,534.15,537.6,13939440
ICICIBANKN,20200114,326,326,320.73,321.85,3188
ICICIBANKP,20200114,182,182,176.79,176.79,4756
ICICIGI,20200114,1359,1378,1357.05,1369.45,425319
ICICIGOLD,20200114,35.75,35.75,35.05,35.7,21416
ICICILIQ,20200114,999.95,1000,999.95,1000,14634
ICICILOVOL,20200114,95.77,95.77,93.12,94.14,1967
ICICIMCAP,20200114,68,68,67,67.6,4044
ICICINF100,20200114,133.64,133.65,133,133.48,796
ICICINIFTY,20200114,131,131,129,130.18,106974
ICICINV20,20200114,59.77,59.77,58.31,58.83,3096
ICICINXT50,20200114,29,29.2,28.98,29.11,3486
ICICIPRULI,20200114,498.7,498.7,488.6,489.8,1244319
ICICISENSX,20200114,444,445.75,443.77,445.34,242
ICIL,20200114,55.05,59.2,55.05,58.1,661853
ICRA,20200114,3000,3000,2890,2919.6,760
IDBI,20200114,36.3,36.4,35.8,35.95,1297506
IDBIGOLD,20200114,3778,3778,3700,3700.9,137
IDEA,20200114,6.15,6.2,6.05,6.1,72910162
IDFC,20200114,38.4,39.25,38,38.8,1487650
IDFCFIRSTB,20200114,44.3,44.8,44,44.6,10977076
IDFNIFTYET,20200114,123.7,123.7,122.95,123.65,132
IEX,20200114,178.5,183.75,175,179.5,194744
IFBAGRO,20200114,420,439.8,420,426.25,7572
IFBIND,20200114,689.25,697.45,685,688.5,5958
IFCI,20200114,6.85,6.85,6.75,6.75,736292
IFGLEXPOR,20200114,162.95,163.95,145.95,156.15,11427
IGARASHI,20200114,331.05,339.9,325.5,328.1,171137
IGL,20200114,421.95,427.5,420,424.8,1073907
IGPL,20200114,178,187,178,181.45,76959
IIFL,20200114,148.95,152,145.5,149.35,253175
IIFLSEC,20200114,48.95,53.8,48.95,48.95,2431580
IIFLWAM,20200114,1112.2,1160,1112,1148.75,36541
IITL,20200114,61.7,61.7,60.05,61,2974
IMFA,20200114,230,230,221,221.95,54355
IMPAL,20200114,580.05,587.4,572.2,578.3,2214
INDBANK,20200114,8.5,9.6,7.75,9,825490
INDHOTEL,20200114,138.45,140.65,136.7,140,2068215
INDIACEM,20200114,82.75,87.5,81.65,86.5,14646796
INDIAGLYCO,20200114,238.8,243.9,234,235.15,145536
INDIAMART,20200114,2062.65,2077.9,2007.1,2010.3,24658
INDIANB,20200114,99.65,99.65,98.7,99,712611
INDIANCARD,20200114,111,114.8,111,113.05,1060
INDIANHUME,20200114,258.1,261.95,247.95,251.6,42510
INDIGO,20200114,1430,1436.4,1418,1423.25,810440
INDNIPPON,20200114,438,446,423.5,434.35,53928
INDOCO,20200114,197.35,209,195.55,203.25,140854
INDORAMA,20200114,25.8,25.8,24.85,24.9,83724
INDOSTAR,20200114,191.1,197.3,190,191.95,124591
INDOTHAI,20200114,26.95,26.95,25.7,26.5,1494
INDOWIND,20200114,3.5,3.5,3.15,3.3,97309
INDRAMEDCO,20200114,45.7,45.75,44.7,45,128053
INDSWFTLAB,20200114,24.2,25,24.1,24.25,127079
INDSWFTLTD,20200114,3.2,3.25,3.2,3.2,5565
INDTERRAIN,20200114,72.05,74,70,71.5,126980
INDUSINDBK,20200114,1546,1585,1470.25,1481.65,15123110
INEOSSTYRO,20200114,769,769,751.25,763.2,2243
INFIBEAM,20200114,55.5,58.2,54.5,57.55,4523637
INFOBEAN,20200114,63.85,65.4,63.85,64.8,1078
INFRABEES,20200114,343.99,344.62,341.2,344.62,71
INFRATEL,20200114,246.5,249.2,245.65,247.9,2707073
INFY,20200114,769.95,776.95,767.2,775.65,11414418
INGERRAND,20200114,643.1,648.75,643,646,8423
INOXLEISUR,20200114,394.8,398.75,392.05,395.8,118075
INOXWIND,20200114,37.05,37.75,36.3,37.45,734111
INSECTICID,20200114,560,566,541.05,549.35,56743
INSPIRISYS,20200114,39.95,42.15,38.2,39.85,4174
INTELLECT,20200114,157,157.7,153.4,154,130767
INTENTECH,20200114,31.85,31.85,29.9,30.05,7629
INVENTURE,20200114,14.2,14.4,13.55,14,22115
IOB,20200114,11.2,11.8,11.1,11.4,1781056
IOC,20200114,127.6,128.2,126.65,126.9,4488135
IOLCP,20200114,173.05,176,173,173.6,150255
IPAPPM,20200114,295.05,333.3,295.05,324.45,152076
IPCALAB,20200114,1195,1234,1189.15,1213.7,157767
IRB,20200114,91,92.85,90.3,92,3196560
IRCON,20200114,436,449.9,431.95,446.9,200317
IRCTC,20200114,945,983.7,942.05,974.15,2897447
ISEC,20200114,417.85,443.8,415.6,435.75,1513149
ISFT,20200114,75.7,75.75,72,72,4120
ISMTLTD,20200114,4.3,4.35,4.25,4.25,16327
ITC,20200114,240.25,243.8,238.3,243.25,11843444
ITDC,20200114,289.3,298.8,283.5,290.75,137828
ITDCEM,20200114,62.6,62.6,58.95,59.35,325771
ITI,20200114,98.3,98.95,97,97.35,637329
IVC,20200114,3.65,3.65,3.45,3.5,84248
IVP,20200114,53.2,55,53.2,55,991
IVZINGOLD,20200114,3540,3575,3540,3565.15,51
IVZINNIFTY,20200114,1326.2,1326.2,1305.3,1305.3,2
IZMO,20200114,27,27,24.8,24.85,9678
J&KBANK,20200114,30,30.3,29.9,30,454813
JAGRAN,20200114,61.95,62.3,61.2,61.9,329202
JAGSNPHARM,20200114,27.45,28,26.55,27.9,46635
JAIBALAJI,20200114,29.15,29.9,27.55,28.85,10646
JAICORPLTD,20200114,110,117.25,109.1,115.7,8164272
JAMNAAUTO,20200114,45.35,45.8,44.65,44.9,685635
JASH,20200114,126,128.35,125,125,10997
JAYAGROGN,20200114,131.95,133,128.5,130.25,24239
JAYBARMARU,20200114,236.25,238.85,232.2,233.85,37005
JAYNECOIND,20200114,4.5,4.5,4.3,4.45,107167
JAYSREETEA,20200114,52.5,54.9,52.3,53.55,109545
JBCHEPHARM,20200114,461.95,464.9,455.35,460.75,85113
JBFIND,20200114,7.25,7.35,7.1,7.15,16636
JBMA,20200114,277.95,281.35,273.05,275.3,23892
JCHAC,20200114,1985.1,2040,1977.05,1989.1,4508
JHS,20200114,16.5,16.7,15.4,15.95,58469
JINDALPHOT,20200114,13.45,14.65,13.45,13.95,5370
JINDALPOLY,20200114,232,237.5,230,233.15,14703
JINDALSAW,20200114,93.9,94.9,92.15,92.8,896312
JINDALSTEL,20200114,178.5,180.65,171.65,174,22197682
JINDRILL,20200114,99.95,100,95.65,96.1,16298
JINDWORLD,20200114,64.3,64.5,62.4,62.9,129527
JISLDVREQS,20200114,8.6,8.6,8.25,8.3,21742
JISLJALEQS,20200114,8.5,8.6,8.25,8.35,1525900
JIYAECO,20200114,23.6,23.75,23.05,23.75,483982
JKCEMENT,20200114,1269.9,1300,1256.9,1299.75,124427
JKIL,20200114,155.8,155.8,152.2,154.35,72334
JKLAKSHMI,20200114,336,343.8,333,342.25,180774
JKPAPER,20200114,133.5,138.3,131.5,137,2617569
JKTYRE,20200114,76.15,78.35,75.7,77.65,1002319
JMA,20200114,25.75,25.75,24.35,24.45,922
JMCPROJECT,20200114,101,102.5,98.35,100.55,95240
JMFINANCIL,20200114,97.3,105,95.9,100,2783479
JMTAUTOLTD,20200114,1.45,1.45,1.4,1.4,82715
JOCIL,20200114,112.85,115.55,110,111.85,4776
JPASSOCIAT,20200114,2,2.05,1.95,2.05,5695704
JPINFRATEC,20200114,1.1,1.1,1.1,1.1,1820667
JPOLYINVST,20200114,13.45,14.7,13.45,14.35,1303
JPPOWER,20200114,1.85,1.85,1.85,1.85,233675
JSL,20200114,43.55,44.75,42.8,43.6,2510205
JSLHISAR,20200114,84.2,85.8,79.65,80.55,547590
JSWENERGY,20200114,68.4,68.4,67.3,67.45,560576
JSWHL,20200114,2273,2349.9,2220.8,2308.25,873
JSWSTEEL,20200114,278,284,278,280.9,7428691
JTEKTINDIA,20200114,90.9,94.5,90.9,91.6,230148
JUBILANT,20200114,559,580,527.45,560.55,785901
JUBLFOOD,20200114,1732,1743.7,1717.2,1720.5,684581
JUBLINDS,20200114,138,141.9,128.4,128.55,60904
JUMPNET,20200114,55.8,56,44.4,50.15,1365365
JUNIORBEES,20200114,299.35,299.49,296.25,298.79,64279
JUSTDIAL,20200114,585,590.95,573.1,575.6,1468276
JYOTHYLAB,20200114,157.9,157.95,155.35,156.9,148296
KABRAEXTRU,20200114,73,74.8,69.7,70.3,18600
KAJARIACER,20200114,548.7,554.35,540.6,549.55,201045
KAKATCEM,20200114,237.3,258,235.55,239.25,575642
KALPATPOWR,20200114,425,429.35,419,422.75,257279
KAMATHOTEL,20200114,39.9,41.25,38.5,40.1,119481
KAMDHENU,20200114,97.9,102,96,97.05,65528
KANORICHEM,20200114,46.8,47,44.05,44.4,235956
KANSAINER,20200114,509.75,521,508,517.75,500027
KARDA,20200114,132.9,133.35,125.75,132.3,62988
KARURVYSYA,20200114,57.5,57.6,56.65,56.75,338600
KAYA,20200114,359.9,431.8,353.6,399.75,311096
KCP,20200114,66.25,68.5,66,67.2,69355
KCPSUGIND,20200114,15.3,15.75,15.2,15.3,115267
KDDL,20200114,316.85,330,316.85,324.4,213
KEC,20200114,323.4,330,322.1,329.1,664464
KECL,20200114,12.55,13,12.1,12.8,86874
KEI,20200114,496,515.8,496,507.85,127620
KELLTONTEC,20200114,15.7,16.45,15.7,16.1,86567
KENNAMET,20200114,1045.8,1069,1034.6,1044.3,1816
KESORAMIND,20200114,55.85,58,55.5,57.65,458734
KEYFINSERV,20200114,26.05,26.05,26.05,26.05,1
KHADIM,20200114,178.45,184,174.45,182.1,370516
KICL,20200114,1806,1832,1806,1824.55,538
KILITCH,20200114,127,127,123.65,125.1,5645
KINGFA,20200114,647,675,647,666.55,4229
KIOCL,20200114,128,128,122,124.05,16079
KIRIINDUS,20200114,390.7,399.5,386.5,392.95,156564
KIRLFER,20200114,69.5,79.4,69.5,77.2,51505
KIRLOSBROS,20200114,145.45,152.9,145.45,150.9,35997
KIRLOSENG,20200114,153.15,156,153.15,155.65,48394
KIRLOSIND,20200114,666,674.95,652.4,667,901
KITEX,20200114,125.3,127.2,121.1,124.65,109554
KKCL,20200114,995,1000.05,995,1000,1580
KMSUGAR,20200114,9.25,9.45,9.1,9.2,139134
KNRCON,20200114,284.9,295.7,282,286.85,464718
KOKUYOCMLN,20200114,81.85,85.4,80.4,82,104436
KOLTEPATIL,20200114,248.1,256,246.8,251.05,37966
KOPRAN,20200114,35.7,35.9,34,34.55,211279
KOTAKBANK,20200114,1696,1696.1,1671,1676.8,2136892
KOTAKBKETF,20200114,330.03,330.35,328.56,329.03,233452
KOTAKGOLD,20200114,350.8,352,346.85,350.2,21037
KOTAKNIFTY,20200114,128.5,128.5,127.28,127.87,15692
KOTAKNV20,20200114,59.45,59.85,59.2,59.74,11947
KOTAKPSUBK,20200114,244,246,242.1,243.31,1038
KOTARISUG,20200114,11.3,11.45,10.4,10.75,46030
KOTHARIPET,20200114,17.2,17.6,16.8,16.9,31819
KOTHARIPRO,20200114,88.4,91.5,78.05,80.7,193149
KPITTECH,20200114,93,100.5,92.15,97.95,998988
KPRMILL,20200114,690.55,708.75,683.45,690.55,8558
KRBL,20200114,275,279.55,272,273,88308
KREBSBIO,20200114,81.5,85,81.5,84.7,145
KSB,20200114,686.1,704,682,685.8,7995
KSCL,20200114,500.6,514.75,492.5,495.55,79395
KSL,20200114,257.4,269,256.25,263.85,117579
KTKBANK,20200114,75.35,77.8,75.3,76.85,1246346
KUANTUM,20200114,480.05,489.55,478,479.35,240
L&TFH,20200114,127.45,127.75,125.8,126.15,7672201
LAKSHVILAS,20200114,16.5,16.95,16.25,16.55,387661
LALPATHLAB,20200114,1628,1636.1,1581.4,1604,57071
LAMBODHARA,20200114,36.9,38.9,34.2,34.95,23950
LAOPALA,20200114,171.1,172.05,165.25,169.55,59519
LASA,20200114,27.55,27.55,26.5,26.6,101178
LAURUSLABS,20200114,408,408.6,402,404.55,49729
LAXMIMACH,20200114,3537,3787.65,3516.05,3736.15,32302
LEMONTREE,20200114,57.25,57.7,55.75,55.9,552845
LFIC,20200114,49.1,53.8,48.7,53.6,322
LGBBROSLTD,20200114,327,329.9,320,321.95,23614
LGBFORGE,20200114,3.9,3.9,3.5,3.9,111159
LIBERTSHOE,20200114,143.3,149,142.45,147.9,529393
LICHSGFIN,20200114,453,456.85,445.05,453,3133130
LICNETFGSC,20200114,20.05,20.05,19.86,19.99,1845
LICNETFN50,20200114,128.54,129,127.12,128.57,171
LICNETFSEN,20200114,485,519.5,482.1,492.86,596
LINCOLN,20200114,200.05,202.9,199.8,201.15,29970
LINCPEN,20200114,194,213.95,192.1,211,10355
LINDEINDIA,20200114,690,695.75,674.5,682.4,44950
LIQUIDBEES,20200114,1000,1000.01,999.9,1000,782711
LIQUIDETF,20200114,999.99,1000.01,999.99,999.99,28422
LOKESHMACH,20200114,36.15,37.3,35.1,36.1,30452
LOTUSEYE,20200114,22.6,26.8,22.6,25.8,25887
LOVABLE,20200114,80.6,84.3,79.45,82.35,84363
LPDC,20200114,1.7,1.7,1.6,1.6,575
LSIL,20200114,0.5,0.55,0.45,0.5,892829
LT,20200114,1329.8,1331,1315.1,1326.1,2046500
LTI,20200114,1830,1894,1822.05,1877.95,196390
LTTS,20200114,1562.35,1595,1554.95,1589.85,65177
LUMAXIND,20200114,1468,1494.9,1445,1479.8,5810
LUMAXTECH,20200114,113.4,115.2,111,113,88407
LUPIN,20200114,752.7,758.9,750.45,752.8,1213631
LUXIND,20200114,1474.9,1498,1443,1491.8,77100
LYKALABS,20200114,20.2,20.45,19.45,19.65,54309
LYPSAGEMS,20200114,4.1,4.7,4,4.1,14611
M&M,20200114,554.95,563.75,554.95,562.5,2793249
M&MFIN,20200114,342.85,350,342.5,346.85,1741689
M100,20200114,18.17,18.56,18.17,18.54,46616
M50,20200114,120.1,120.99,120.1,120.9,103
MAANALU,20200114,72.4,72.4,69.1,69.3,4390
MADHAV,20200114,35,41.15,34.15,38.05,111140
MADHUCON,20200114,3.7,3.9,3.7,3.85,5729
MADRASFERT,20200114,22.3,22.3,21.45,21.6,274874
MAGADSUGAR,20200114,126.95,128.95,124.5,127.4,44256
MAGMA,20200114,61.2,62.3,60.75,62.3,170795
MAGNUM,20200114,3.65,3.95,3.65,3.95,3019
MAHABANK,20200114,13.2,13.45,13.15,13.3,478163
MAHASTEEL,20200114,90.95,93,88.45,91.8,8660
MAHESHWARI,20200114,234.95,234.95,225.1,226.25,18549
MAHINDCIE,20200114,172.8,174,166.5,172.05,147778
MAHLIFE,20200114,402.05,415.85,402.05,409.95,145998
MAHLOG,20200114,456.3,458,422,425.75,57774
MAHSCOOTER,20200114,4335,4340,4305,4316.8,1304
MAHSEAMLES,20200114,426.5,447.65,420,424,667752
MAITHANALL,20200114,555.55,569.75,548.15,553.1,36630
MAJESCO,20200114,395,425,395,421.5,91503
MALUPAPER,20200114,30.6,33.65,30.25,33.2,360971
MAN50ETF,20200114,124.85,125.35,124.85,125.26,888
MANAKALUCO,20200114,4.5,4.5,4.35,4.4,21967
MANAKCOAT,20200114,4.2,4.25,3.85,4.2,525015
MANAKSIA,20200114,36.4,36.4,34.25,35.55,33189
MANAKSTEEL,20200114,14.65,14.7,13.85,13.95,27774
MANALIPETC,20200114,20.25,21.8,20.25,21.5,990122
MANAPPURAM,20200114,176.4,178.2,175.55,176.35,3052632
MANGALAM,20200114,32,32.05,31.15,32.05,34531
MANGCHEFER,20200114,40,41.5,37.1,37.3,1594179
MANGLMCEM,20200114,313,315,302,302.95,34162
MANINDS,20200114,49.65,49.85,47.9,48.1,81379
MANINFRA,20200114,30.4,32.9,29.95,32.45,1084227
MANUGRAPH,20200114,14.5,14.5,13.75,13.9,7184
MARALOVER,20200114,17.95,17.95,17.15,17.8,15582
MARATHON,20200114,94,95,88,89,30888
MARICO,20200114,345,345.55,342.15,344.6,1694366
MARKSANS,20200114,19.5,19.8,18.9,19.2,2341754
MARUTI,20200114,7355,7412.4,7325.6,7386.8,548522
MASFIN,20200114,865,905,856.05,893.25,25443
MASTEK,20200114,441,445,437,439.65,52629
MATRIMONY,20200114,469.55,475,463.55,465.75,387
MAWANASUG,20200114,42.8,43.6,42.05,42.7,336372
MAXINDIA,20200114,79.9,81.7,79.3,80.55,180532
MAXVIL,20200114,53.85,55.9,53.85,54.55,120527
MAYURUNIQ,20200114,215.85,225,214,217.4,209625
MAZDA,20200114,444.5,453,444.5,449.6,3615
MBLINFRA,20200114,4.55,4.7,4.5,4.55,13681
MCDHOLDING,20200114,21.45,26.4,20.45,26.35,402093
MCDOWELL-N,20200114,583.9,584.85,575.25,581.4,904799
MCLEODRUSS,20200114,5.25,5.4,5.05,5.05,239584
MCX,20200114,1325,1366,1316,1356.2,711124
MEGASOFT,20200114,7.15,7.6,7.15,7.35,28709
MEGH,20200114,63.6,63.7,61.4,61.95,937913
MENONBE,20200114,64,64,58.65,59.8,5953
MEP,20200114,39.6,41.55,39.4,40,79642
MERCATOR,20200114,0.75,0.8,0.7,0.75,1375813
METALFORGE,20200114,4.85,4.85,4.55,4.65,21744
METROPOLIS,20200114,1690,1700,1666.2,1694.95,33355
MFSL,20200114,511.7,511.8,496.1,500.35,1660408
MGL,20200114,1007,1024,1006.6,1014.3,598095
MHRIL,20200114,236.2,240,232.8,235.65,26860
MIDHANI,20200114,168.6,176.2,167.95,172.3,773609
MINDACORP,20200114,110.85,111.7,108.45,108.8,221776
MINDAIND,20200114,397,400,387.5,390.85,119871
MINDTECK,20200114,26.65,27.65,26.65,27.2,13865
MINDTREE,20200114,848,874,842.95,864.35,2337565
MIRCELECTR,20200114,9.15,9.25,8.95,9.15,736171
MIRZAINT,20200114,60.2,64.2,59.45,63.25,940105
MMFL,20200114,405,420,405,415.9,4182
MMP,20200114,116.85,116.85,107.5,108.55,5596
MMTC,20200114,20.65,20.8,20.2,20.35,610623
MOHITIND,20200114,4.35,4.35,4.3,4.3,10
MOHOTAIND,20200114,9,9,8.35,8.8,18769
MOIL,20200114,164.85,167.35,162.15,163.1,251556
MOLDTECH,20200114,50.4,50.45,48,48.45,7031
MOLDTKPAC,20200114,275,283.85,273,274.1,28015
MONTECARLO,20200114,296.5,299,290,291.05,7766
MORARJEE,20200114,14.4,15.8,14.15,15.1,23390
MOREPENLAB,20200114,15.85,16.15,15.75,15.75,524556
MOTHERSUMI,20200114,145.75,146.25,140.55,142.25,7654198
MOTILALOFS,20200114,892,893.55,871.05,880,78909
MOTOGENFIN,20200114,36.3,37.5,34.5,37.35,1007
MPHASIS,20200114,889,934.9,883.4,900.35,787576
MPSLTD,20200114,481,485,477,479.5,2504
MRF,20200114,66701,67500,66452,66696.1,8147
MRPL,20200114,45.2,46.5,44.65,44.85,2857722
MSPL,20200114,7.25,7.45,7.05,7.45,13867
MSTCLTD,20200114,139.5,143.9,138.15,140.15,130493
MTEDUCARE,20200114,14.3,14.3,13.8,14,34102
MTNL,20200114,10.7,11.15,10.5,11,2287844
MUKANDENGG,20200114,13.15,13.15,12.55,12.8,8760
MUKANDLTD,20200114,34.05,34.2,31.15,33.5,27363
MUKTAARTS,20200114,41.6,41.65,40.05,40.7,28715
MUNJALAU,20200114,47.3,47.75,46.85,47.3,100764
MUNJALSHOW,20200114,140,145.7,140,142.3,46277
MURUDCERA,20200114,23.2,23.2,22.1,22.35,264221
MUTHOOTCAP,20200114,596.55,616.9,595,605.75,23332
MUTHOOTFIN,20200114,750.2,767.55,750.2,764.35,672650
N100,20200114,636,636,623,628.17,13270
NACLIND,20200114,27.7,27.8,26.7,26.9,12021
NAGREEKCAP,20200114,7.65,7.65,7.65,7.65,393
NAGREEKEXP,20200114,19.35,21.3,17,21.2,369302
NAHARCAP,20200114,79,80,73.4,78.45,7590
NAHARINDUS,20200114,26.7,28.65,26.65,27.9,6151
NAHARPOLY,20200114,41,42.95,41,41.35,33186
NAHARSPING,20200114,47,48.4,46,47.85,23595
NATCOPHARM,20200114,628.5,634,624.95,630.65,80140
NATHBIOGEN,20200114,353,359.45,351.25,355.65,7738
NATIONALUM,20200114,45.8,47.4,45.8,47.1,12724238
NATNLSTEEL,20200114,2.05,2.1,2.05,2.1,720
NAUKRI,20200114,2509,2552,2505.6,2545.85,153823
NAVINFLUOR,20200114,1064.4,1069.9,1023.3,1040.95,70990
NAVKARCORP,20200114,33,34.1,32.4,33.05,395690
NAVNETEDUL,20200114,95.9,98.4,94.8,96.85,164177
NBCC,20200114,37.3,37.55,36.85,37.35,12029430
NBIFIN,20200114,1620,1699,1590.05,1678.65,777
NBVENTURES,20200114,84.8,85,82,83.2,40025
NCC,20200114,57.15,58.4,56.85,57.95,11083429
NCLIND,20200114,96.15,99.5,94.2,98.55,240685
NDGL,20200114,570,598.8,570,576.55,134
NDL,20200114,31.5,33,30.35,32.75,25263
NDTV,20200114,27.4,27.5,25.45,27.05,25137
NECCLTD,20200114,5.25,5.35,5.2,5.2,37560
NECLIFE,20200114,13.7,14.45,13.6,13.85,808500
NELCAST,20200114,52.15,57.4,51.5,56.1,528490
NELCO,20200114,239.1,252.9,239.1,248.8,130432
NEOGEN,20200114,387,396,380,388.3,9314
NESCO,20200114,706.8,737.65,702,723.05,164272
NESTLEIND,20200114,14657.9,14895,14607,14868.6,50378
NETF,20200114,124.66,125.28,122.3,125.28,6992
NETFCONSUM,20200114,53.2,53.9,53.2,53.78,1329
NETFDIVOPP,20200114,29.7,29.79,29.7,29.76,1577
NETFLTGILT,20200114,20.17,20.17,20.1,20.13,15334
NETFMID150,20200114,65.08,65.09,64.44,65,40793
NETFNIF100,20200114,128,128.6,128,128.6,16
NETFNV20,20200114,59.5,59.93,59.5,59.7,19541
NEULANDLAB,20200114,468.5,481.95,465.95,477.55,32345
NEWGEN,20200114,200.05,203,198,199.9,11674
NEXTMEDIA,20200114,9.35,9.35,8.95,9.15,10575
NFL,20200114,27.95,28.6,27.8,28.15,979323
NH,20200114,343.4,345,337.1,341.85,67993
NHPC,20200114,24.2,24.3,24.1,24.2,625103
NIACL,20200114,157.95,159.4,153.5,154.9,624863
NIBL,20200114,6.1,6.1,5.9,5.95,1864
NIFTYBEES,20200114,130.75,131.23,129.8,131.01,325889
NIFTYEES,20200114,15430,15800,15150,15800,5
NIITLTD,20200114,102.1,103.5,100.65,102.8,320436
NIITTECH,20200114,1774.5,1818,1765.4,1807,687344
NILAINFRA,20200114,5.5,5.85,5.2,5.35,2386743
NILASPACES,20200114,1.1,1.15,1.05,1.05,945205
NILKAMAL,20200114,1308.2,1414,1308.2,1379.1,47124
NIPPOBATRY,20200114,544,555,540.1,543.85,964
NITCO,20200114,32,32.35,31.5,32.05,30262
NITINSPIN,20200114,54,54.8,53.1,54.15,10870
NKIND,20200114,23.05,24,23.05,24,100
NLCINDIA,20200114,59.45,59.95,59,59.65,270688
NMDC,20200114,123.9,126,123.55,125.8,5469462
NOCIL,20200114,118,118.65,115.7,116.4,1193865
NOIDATOLL,20200114,3.5,3.6,3.45,3.5,12503
NPBET,20200114,180.85,180.85,180,180.8,55
NRAIL,20200114,266,280,253.1,273.35,65007
NRBBEARING,20200114,106.4,108.5,104,107.55,179955
NSIL,20200114,730.05,767.7,728.95,743.25,943
NTPC,20200114,121.75,124,121.35,123.5,8631692
NUCLEUS,20200114,319.5,327.8,311,313.8,156978
NXTDIGITAL,20200114,390,399.95,386.1,386.35,233
OAL,20200114,181.4,189,180.05,186.95,6009
OBEROIRLTY,20200114,542.65,544,533.2,539.5,437981
OCCL,20200114,1034.35,1034.75,1020,1025.1,1854
OFSS,20200114,2943,2998,2921.9,2957.15,42910
OIL,20200114,158.4,159.2,156.9,157.8,420240
OISL,20200114,3.05,3.05,2.95,3,13757
OLECTRA,20200114,178.85,179.5,176,177,28041
OMAXAUTO,20200114,48.3,49.35,47.65,48.4,7371
OMAXE,20200114,156,160.05,154.9,155.25,26769
OMKARCHEM,20200114,4.7,4.9,4.6,4.6,42295
OMMETALS,20200114,24.8,24.8,23.35,23.8,30240
ONELIFECAP,20200114,8.3,8.6,8,8.55,1239
ONEPOINT,20200114,16.5,16.5,15.9,16.25,6651
ONGC,20200114,125.45,125.65,123.8,125.05,12432511
ONMOBILE,20200114,33.35,34.5,31.4,31.9,575397
ONWARDTEC,20200114,64.4,64.9,62.45,64,8642
OPTIEMUS,20200114,31.8,32.05,30.5,31.75,104802
OPTOCIRCUI,20200114,2.9,2.9,2.85,2.85,160859
ORBTEXP,20200114,83,87.75,83,84.15,1976
ORICONENT,20200114,20.2,21,19.75,20.05,153734
ORIENTABRA,20200114,18.5,18.6,17.5,18.05,44041
ORIENTALTL,20200114,10.35,10.45,10.2,10.4,621
ORIENTBANK,20200114,51.85,52.35,51.3,51.7,431423
ORIENTBELL,20200114,134.1,138.7,134.1,134.7,22485
ORIENTCEM,20200114,85.95,87.5,84.8,85.9,283104
ORIENTELEC,20200114,195.5,195.55,191.25,193.25,199983
ORIENTHOT,20200114,35.55,35.55,34.05,34.35,22324
ORIENTLTD,20200114,90.7,98.45,90.65,98.25,158
ORIENTPPR,20200114,28,29.3,27.7,28.9,1493886
ORIENTREF,20200114,246.7,248.9,241.5,243.4,18422
ORISSAMINE,20200114,1340.1,1447,1340,1388.8,70100
ORTINLABSS,20200114,9.8,10.05,9.3,9.9,40273
OSWALAGRO,20200114,7.15,7.45,6.6,6.75,69794
PAGEIND,20200114,23202,24250,23202,23919.55,58627
PAISALO,20200114,426,427.15,413.3,419.15,129040
PALASHSECU,20200114,33.05,33.9,32.05,33.25,1732
PALREDTEC,20200114,16.9,17.2,16.1,17.2,1700
PANACEABIO,20200114,133.8,141.45,132.1,136.25,84049
PANACHE,20200114,63.3,66.25,63.25,63.65,10706
PANAMAPET,20200114,71.95,74.5,68.7,70.85,20289
PAPERPROD,20200114,255.65,269.8,254,267.1,120342
PARACABLES,20200114,8.25,8.5,8.25,8.35,40586
PARAGMILK,20200114,153.9,159.35,153,155.75,428468
PATELENG,20200114,21,21.8,20.3,21.7,1375174
PATINTLOG,20200114,26.65,27.3,26.5,27.3,56703
PCJEWELLER,20200114,23.2,23.2,22.35,22.55,3475703
PDMJEPAPER,20200114,15.45,16.55,15.45,16.55,165988
PDSMFL,20200114,323.95,323.95,311,312.35,2282
PEL,20200114,1440,1470.95,1431,1444.85,1560449
PENIND,20200114,26.35,29,25.75,28.55,896918
PENINLAND,20200114,6,6,5.5,5.55,1146365
PERSISTENT,20200114,683,691.05,680.4,684.05,20618
PETRONET,20200114,273.35,278.6,272.85,277.7,5081856
PFC,20200114,124.95,124.95,122.25,122.75,3338713
PFIZER,20200114,4024,4122,3988.05,4088.15,20584
PFOCUS,20200114,43.55,45.5,43,44.2,19094
PFS,20200114,14.2,14.35,13.9,14,268565
PGEL,20200114,67.6,69.9,65,66.65,72309
PGHH,20200114,11100,11320,11100,11206.75,2743
PGHL,20200114,4309.95,4309.95,4265,4275.8,5569
PGIL,20200114,156,160,156,156.65,3304
PHILIPCARB,20200114,131.2,131.5,128.25,129.8,684482
PHOENIXLTD,20200114,870.95,879.55,844,856.85,48276
PIDILITIND,20200114,1425.5,1431.7,1417,1427.2,285820
PIIND,20200114,1465,1484.2,1454.85,1471,142860
PILANIINVS,20200114,1787,1808.9,1787,1795.05,3075
PILITA,20200114,5.25,5.35,5.1,5.15,58866
PIONDIST,20200114,122.1,122.75,115.9,118.85,3119
PIONEEREMB,20200114,33.95,33.95,32.5,32.95,12506
PITTIENG,20200114,45.05,47.5,44.15,46.3,78151
PLASTIBLEN,20200114,240,240,205,212.7,187929
PNB,20200114,63.2,64.1,62.4,62.8,13837799
PNBGILTS,20200114,28.5,28.5,28,28.15,121314
PNBHOUSING,20200114,484.35,484.6,471.05,476.15,549606
PNC,20200114,17.25,18.25,15.95,17.45,20610
PNCINFRA,20200114,198.5,198.5,193.1,194,762425
PODDARHOUS,20200114,295.15,317.9,295.15,305,1339
PODDARMENT,20200114,190,193.4,185,187.2,6449
POKARNA,20200114,96.15,98,91.7,91.95,36891
POLYCAB,20200114,1078.25,1094.1,1025,1048.3,363992
POLYMED,20200114,236,249,235.05,237.65,49347
POLYPLEX,20200114,547.8,549,536.55,538.25,28822
PONNIERODE,20200114,173.5,177.4,168.25,171.5,16339
POWERGRID,20200114,194.8,196.35,194.25,195.25,3371803
POWERMECH,20200114,645.65,655,631.2,635.8,14024
PPAP,20200114,215,219.35,206,206.5,13270
PPL,20200114,68.45,70.7,68.2,68.8,210506
PRABHAT,20200114,85.75,87.15,85.5,85.6,3135
PRAENG,20200114,7,7,6.6,6.85,16477
PRAJIND,20200114,116.4,118.4,114.55,116.25,2999187
PRAKASH,20200114,61.65,62.5,60.5,61.15,1098749
PRAKASHSTL,20200114,0.2,0.2,0.2,0.2,5358
PRAXIS,20200114,64,64,61.25,62,6058
PRECOT,20200114,25.1,25.9,24.25,25.85,1252
PRECWIRE,20200114,168,171.95,164.4,169.2,1901
PREMEXPLN,20200114,160.85,163.7,157.3,157.6,19091
PREMIERPOL,20200114,24,24.45,23,23.15,5799
PRESSMN,20200114,26.55,27.7,26.25,27.5,51468
PRESTIGE,20200114,346.45,353.6,336.25,339.55,399602
PRICOLLTD,20200114,55.35,57.6,55.35,56.75,210284
PRIMESECU,20200114,43,43.75,41.65,42.3,9175
PRINCEPIPE,20200114,170,174,169.75,171.65,724613
PROSEED,20200114,0.25,0.3,0.25,0.25,4726
PROZONINTU,20200114,20.05,21.15,20.05,20.95,28189
PRSMJOHNSN,20200114,66.1,70,66.1,68.15,726413
PSB,20200114,20.95,21,20.6,20.65,43143
PSL,20200114,0.55,0.55,0.5,0.55,1918
PSPPROJECT,20200114,548.55,557.8,545.4,548.95,36244
PSUBNKBEES,20200114,27.13,27.32,26.95,27.13,12984
PTC,20200114,62.75,63.7,62,63.05,1177933
PTL,20200114,38,38.1,37.75,38,8836
PUNJABCHEM,20200114,519.95,525.9,512,517.85,1292
PURVA,20200114,62.85,63.5,62.15,62.35,111243
PVR,20200114,1870,1906,1866.15,1892.65,349578
QGOLDHALF,20200114,1728.7,1731.5,1721,1731.5,2406
QNIFTY,20200114,1266,1267,1266,1267,2
QUESS,20200114,569.35,575,556.55,562.45,173646
QUICKHEAL,20200114,134.7,139.7,131.9,135.3,412968
RADAAN,20200114,1.1,1.1,1.1,1.1,1144
RADICO,20200114,351.9,364.3,348.6,356.5,736359
RADIOCITY,20200114,28,28,26.5,26.75,100539
RAIN,20200114,119.25,119.35,114.35,115.85,1581674
RAJESHEXPO,20200114,711,727,698.5,701.2,140338
RAJSREESUG,20200114,21.4,22.2,20.8,20.95,28766
RAJTV,20200114,43.8,43.8,42.25,43.5,287
RALLIS,20200114,189.45,192.9,187.35,188.95,425818
RAMANEWS,20200114,14.8,15.65,14.75,15.2,16441
RAMASTEEL,20200114,43.95,44,42.1,43,5763
RAMCOCEM,20200114,827.7,834.4,818.4,823.95,447273
RAMCOIND,20200114,211,213.75,208.75,210.3,48587
RAMCOSYS,20200114,178.65,180.3,168.1,171.05,88039
RAMKY,20200114,36.05,38.35,35.55,37.05,122909
RANEHOLDIN,20200114,741,785,737,775.1,25182
RATNAMANI,20200114,1187,1205.25,1161.1,1173,25761
RAYMOND,20200114,668.1,676,665.2,671.3,194520
RBL,20200114,648,679,648,665.45,45971
RBLBANK,20200114,358,365,352.7,356.6,7805838
RCF,20200114,53.4,53.9,52.7,52.95,2052623
RECLTD,20200114,144,144.35,141.65,142.25,3155584
REDINGTON,20200114,136.3,137,125.45,127.2,1952716
REFEX,20200114,59.2,59.7,54.6,55.25,251731
RELAXO,20200114,644,650,633,641.6,141230
RELCAPITAL,20200114,11.35,11.65,10.9,11.5,5643730
RELIANCE,20200114,1540,1550,1521.85,1529.4,7230788
RELIGARE,20200114,49.45,49.45,49.45,49.45,297894
RELINFRA,20200114,22.55,22.55,22.55,22.55,732918
REMSONSIND,20200114,78.9,78.9,74.4,77.7,749
RENUKA,20200114,8.7,8.8,8.45,8.5,1421252
REPCOHOME,20200114,323,328,321.1,324.15,95498
REPRO,20200114,619.05,624.95,608,610.55,663
RESPONIND,20200114,91.25,91.5,89,90.5,81554
REVATHI,20200114,386.5,405,386.5,392.85,1714
RGL,20200114,343.1,382,339,377.2,26796
RHFL,20200114,2.3,2.3,2.3,2.3,311816
RICOAUTO,20200114,49.3,49.4,47.85,47.95,437513
RIIL,20200114,446.1,454.8,440.7,448.05,1064584
RITES,20200114,310,310.5,307,309.1,280578
RKDL,20200114,5.8,5.8,5.25,5.3,7031
RKFORGE,20200114,356.05,368.65,355.75,357.65,5218
RML,20200114,303.45,317.7,296.5,309.3,102111
RNAM,20200114,343.85,354.35,341.4,352.4,2089390
ROHLTD,20200114,77.6,84.15,75.5,81.5,254923
ROLLT,20200114,1.6,1.65,1.55,1.65,26983
RPGLIFE,20200114,305.2,308,300,303.75,24049
RPOWER,20200114,2.55,2.55,2.55,2.55,3400169
RPPINFRA,20200114,72.2,72.2,67.3,68.95,19880
RSSOFTWARE,20200114,20.6,22.15,20.55,22.15,40350
RSWM,20200114,102,102.05,99.6,101.65,58514
RSYSTEMS,20200114,69.1,70.9,67.6,70.05,35260
RTNPOWER,20200114,2,2.15,2,2.1,3160064
RUBYMILLS,20200114,192.2,201,192.2,199.7,2653
RUCHIRA,20200114,83,86.7,82.35,86.4,265217
RUPA,20200114,204.5,214,204.5,208.55,113768
RUSHIL,20200114,141.2,142.9,137,141.85,13997
RVNL,20200114,25.5,25.8,25.1,25.2,3928384
SABTN,20200114,1.3,1.3,1.3,1.3,16586
SADBHAV,20200114,126.45,126.9,122.45,123.3,116345
SADBHIN,20200114,41.95,42.8,40.55,40.85,2285434
SAFARI,20200114,624,628,617.1,623.55,4792
SAGCEM,20200114,562.05,574.8,553.75,573.25,5464
SAIL,20200114,50.45,51.65,50.1,50.75,33639648
SAKHTISUG,20200114,9.6,9.85,9.5,9.65,80610
SAKSOFT,20200114,219,235,219,233.9,20900
SAKUMA,20200114,6.9,6.9,6.55,6.6,138900
SALASAR,20200114,121.25,121.25,114,115.05,19584
SALONA,20200114,60,62.45,60,61.05,254
SALSTEEL,20200114,2.5,2.6,2.45,2.6,29950
SALZERELEC,20200114,112.4,118,112.35,117.75,22770
SAMBHAAV,20200114,2.5,2.6,2.45,2.5,11923
SANCO,20200114,14.1,14.1,13.3,13.65,22071
SANDESH,20200114,624.2,644,615.4,620.8,179
SANDHAR,20200114,294.9,294.9,282.1,284.15,4549
SANGHIIND,20200114,42.4,44.3,41.9,43,218925
SANGHVIFOR,20200114,20.4,22.2,20.4,21.3,2205
SANGHVIMOV,20200114,97.95,99,94.25,95.35,20045
SANOFI,20200114,6738,6793.7,6702,6707.85,6477
SANWARIA,20200114,1.75,1.8,1.75,1.75,1482719
SARDAEN,20200114,246,257.85,246,256,72630
SAREGAMA,20200114,425.05,448.9,420.3,426.15,15917
SARLAPOLY,20200114,28.25,28.25,26,26.2,134050
SASKEN,20200114,617.9,617.9,562.3,604.5,16727
SASTASUNDR,20200114,68.45,71.9,66.25,70.8,7156
SATIA,20200114,88.35,88.35,85,86,25313
SATIN,20200114,231.9,236,228.5,229.2,79673
SBIETFQLTY,20200114,100.5,101.5,100,101.32,1660
SBILIFE,20200114,993,994,984,987.8,369532
SBIN,20200114,329.8,331.7,326.5,328,26296117
SCAPDVR,20200114,0.15,0.2,0.15,0.2,173313
SCHAEFFLER,20200114,4689,4689,4626,4637.35,816
SCHNEIDER,20200114,82.45,87.9,82,84.25,320860
SCI,20200114,60.2,60.6,59.65,59.9,696420
SEAMECLTD,20200114,478,496.3,464.5,474.35,6811
SELAN,20200114,157.6,161,156.1,157.1,41132
SEPOWER,20200114,2.45,2.6,2.4,2.45,183931
SEQUENT,20200114,78,85.55,78,84.1,1835183
SESHAPAPER,20200114,169,174.6,167.1,172.95,88007
SETCO,20200114,15.25,15.6,15.05,15.15,83506
SETF10GILT,20200114,194,194,184.01,186.64,183
SETFGOLD,20200114,3525.55,3570.05,3525.55,3559.6,4201
SETFNIF50,20200114,127.2,127.7,126.6,127.59,87000
SETFNIFBK,20200114,330,330,324,325.13,5464
SETFNN50,20200114,296,299,295.64,297.02,2182
SETUINFRA,20200114,1.1,1.1,1.1,1.1,46510
SEYAIND,20200114,101,104.25,99.2,101.75,15688
SFL,20200114,1332.95,1335,1325.05,1333.5,1413
SGL,20200114,5.9,6.3,5.85,6.2,579
SHAHALLOYS,20200114,8.05,8.45,8.05,8.45,6156
SHAKTIPUMP,20200114,264.95,283.8,259.1,265.15,495918
SHALBY,20200114,98,98,95.7,96.1,56103
SHALPAINTS,20200114,85.85,85.95,83.1,84,62761
SHANKARA,20200114,385.9,385.9,370.1,373.15,38272
SHANTIGEAR,20200114,106,111,104.2,106.45,62616
SHARDACROP,20200114,275,287.8,270,282.55,43124
SHARDAMOTR,20200114,1060,1067.5,1051.45,1056.25,317
SHARIABEES,20200114,262,262.9,261.35,261.35,98
SHEMAROO,20200114,155,159.45,152.1,158.15,6208
SHIL,20200114,180.6,180.95,170.1,173.5,36384
SHILPAMED,20200114,275.9,275.9,265,268.55,9498
SHIRPUR-G,20200114,11.25,11.25,11.25,11.25,9361
SHIVAMAUTO,20200114,23.5,24.2,23.2,23.55,56661
SHIVAMILLS,20200114,32,32,30.2,30.7,4017
SHIVATEX,20200114,94.25,98,92,94.4,817
SHK,20200114,115,121.5,114.5,118.45,97081
SHOPERSTOP,20200114,385.7,392.95,385.7,392.05,9538
SHREDIGCEM,20200114,29.5,29.85,27.75,28.2,652229
SHREECEM,20200114,23670,23820.2,23424.75,23560,22816
SHREEPUSHK,20200114,118,122.8,114.85,117.65,31830
SHREERAMA,20200114,4.8,5.05,4.8,4.95,22205
SHRENIK,20200114,42.25,43,40.65,42.6,146421
SHREYANIND,20200114,115.3,124.7,115.25,123.15,38074
SHREYAS,20200114,83,90.4,83,85.8,9008
SHRIRAMCIT,20200114,1402.2,1419,1390.2,1394.4,1695
SHRIRAMEPC,20200114,4.5,4.7,4.45,4.6,129285
SHYAMCENT,20200114,3,3.3,3,3.25,44571
SICAGEN,20200114,18.4,19.45,18.4,18.75,83518
SICAL,20200114,17.9,18.2,16.5,16.6,154090
SIEMENS,20200114,1503,1517,1500.55,1511,301320
SIGIND,20200114,21.45,22.4,20.3,20.85,14213
SILINV,20200114,153,156,152,154.5,951
SIMBHALS,20200114,7.5,7.6,7.1,7.2,31250
SIMPLEXINF,20200114,52.95,52.95,52.95,52.95,93377
SIS,20200114,1013.2,1037.35,1004,1014.05,23147
SIYSIL,20200114,242.55,256.9,238.95,250.65,24099
SJVN,20200114,26.15,26.4,26.1,26.15,1364884
SKFINDIA,20200114,2120.05,2146.6,2120.05,2130.55,3509
SKIPPER,20200114,48.8,49.3,48.25,49,90608
SKMEGGPROD,20200114,36.25,38.9,36.2,36.6,80611
SMARTLINK,20200114,84,88,83.15,85.7,16360
SMLISUZU,20200114,599.9,607.85,592.1,596.4,38526
SMSLIFE,20200114,270.3,277.9,270.3,273.55,1547
SMSPHARMA,20200114,50,51.75,48.8,49.15,106066
SNOWMAN,20200114,43,43,42.55,42.6,495938
SOBHA,20200114,443.8,448,435,436.1,306431
SOLARA,20200114,439.6,445,429,431.9,8914
SOLARINDS,20200114,1096,1101.1,1082.95,1096.5,50716
SOMANYCERA,20200114,233.05,244.75,232.55,236.55,127772
SOMATEX,20200114,3,3.15,2.9,3.15,4077
SOMICONVEY,20200114,14.4,14.5,13.7,14.3,6381
SONATSOFTW,20200114,318.5,321,315.9,317.15,41933
SORILINFRA,20200114,138,142.65,137.15,140.9,234399
SOTL,20200114,875,903,875,898.4,2167
SOUTHBANK,20200114,10.3,10.4,10.25,10.35,3805018
SOUTHWEST,20200114,19.3,19.3,17.45,18.25,6804
SPAL,20200114,227,231.8,224.45,226.75,12333
SPANDANA,20200114,1168.1,1168.1,1120,1121.8,27389
SPARC,20200114,191,194.5,188.4,192.4,1480490
SPECIALITY,20200114,68,68.35,65.9,66.6,52280
SPENCERS,20200114,60.4,71.85,59.8,70.85,4961082
SPIC,20200114,22.75,23.75,22.45,22.6,172176
SPICEJET,20200114,104.5,106,103.15,104.95,1398168
SPLIL,20200114,33.55,34.65,33.5,34.15,34046
SPMLINFRA,20200114,12.15,12.5,11.55,11.55,63780
SREEL,20200114,173.65,173.9,170.1,173.65,7061
SREINFRA,20200114,9.75,9.85,9.45,9.55,462176
SRF,20200114,3521.2,3562.45,3521.2,3541.5,141070
SRHHYPOLTD,20200114,114.9,116,105.05,114.95,6807
SRIPIPES,20200114,191.4,193.9,186.15,191.85,70402
SRTRANSFIN,20200114,1164.1,1213.4,1111.6,1132.4,2185367
SSWL,20200114,751.3,759.95,748,756.6,8162
STAMPEDE,20200114,0.45,0.45,0.4,0.4,337069
STAR,20200114,390.9,396,390.1,393,190134
STARCEMENT,20200114,96.6,96.9,93.5,93.8,206191
STARPAPER,20200114,118.7,130.55,118.05,130.55,790695
STCINDIA,20200114,49.1,49.75,48.05,48.15,17519
STEELCITY,20200114,32,32.8,29.95,30.3,5398
STEL,20200114,65.45,75.6,62.7,75.6,65503
STERTOOLS,20200114,220,255,215.35,233.5,114071
STRTECH,20200114,128.45,132,126,130,1710773
SUBEX,20200114,6.25,6.35,6.25,6.25,316891
SUBROS,20200114,289,293,284.6,287,30349
SUDARSCHEM,20200114,451,453.25,445,446.75,148225
SUMMITSEC,20200114,440.25,492,440.25,471.15,3521
SUNCLAYLTD,20200114,2160.3,2228,2157.5,2210,1505
SUNDARAM,20200114,1.65,1.65,1.45,1.55,743283
SUNDARMFIN,20200114,1659.8,1674,1650.05,1668,8351
SUNDARMHLD,20200114,70.5,71.35,69.9,70.7,17838
SUNDRMBRAK,20200114,297.85,324.9,296.95,318.05,29971
SUNDRMFAST,20200114,483,499.7,481,491.35,50970
SUNFLAG,20200114,44.5,48.6,43.7,44.6,2419192
SUNPHARMA,20200114,447,449.5,444.4,446,2708589
SUNTECK,20200114,440.25,449.25,429.55,443.85,118813
SUNTV,20200114,458,469.9,454.6,463.7,4594297
SUPERHOUSE,20200114,94.5,97.9,94.5,96.7,11557
SUPPETRO,20200114,172.15,177,170.95,174.95,18203
SUPRAJIT,20200114,210.45,219,208.2,213.75,145546
SUPREMEIND,20200114,1218,1224.9,1205.05,1212.05,44208
SUPREMEINF,20200114,12.9,13.2,12.8,13.2,29700
SURANASOL,20200114,9.4,9.55,9.4,9.4,146976
SURANAT&P,20200114,3.7,3.8,3.6,3.8,3739
SURYALAXMI,20200114,17.95,18.8,17.9,18.5,5773
SURYAROSNI,20200114,183.3,187.5,182.9,184.6,77079
SUTLEJTEX,20200114,34,34,32,33.45,16121
SUVEN,20200114,309.4,317.9,307,314.6,358809
SUZLON,20200114,2.5,2.5,2.4,2.4,8805197
SWANENERGY,20200114,123.9,124.5,120.6,121.45,76291
SWARAJENG,20200114,1325.55,1331.95,1315,1323.75,1706
SWELECTES,20200114,158,162,155.3,157.05,9796
SWSOLAR,20200114,306.1,317,305,310.65,135626
SYMPHONY,20200114,1155,1174,1146,1157.25,21219
SYNCOM,20200114,0.85,0.85,0.8,0.85,9863
SYNDIBANK,20200114,27.3,27.5,27.05,27.25,297496
SYNGENE,20200114,314,315.4,308.25,309.4,102544
TAINWALCHM,20200114,58,59.65,55.05,56,761
TAJGVK,20200114,183.95,186.2,177.15,180.65,66741
TAKE,20200114,103.7,104.4,101.5,102.65,65825
TALBROAUTO,20200114,142.3,146,142.3,144.15,11104
TALWALKARS,20200114,3.85,3.85,3.7,3.7,3439
TALWGYM,20200114,3.2,3.25,3.05,3.1,39743
TANLA,20200114,69.8,70.05,67.5,67.9,89414
TARMAT,20200114,27.15,28.8,27.05,28.1,6452
TASTYBITE,20200114,8301.35,8350,8273,8332.35,310
TATACHEM,20200114,708,733.95,707,726.6,3016113
TATACOFFEE,20200114,97.75,102.95,97.05,100.35,2996657
TATACOMM,20200114,422,432.65,421.55,429.15,80723
TATAELXSI,20200114,892,920,892,907.9,2044123
TATAGLOBAL,20200114,360.5,392,358,389.6,44997621
TATAINVEST,20200114,815,873.85,815,863.2,88637
TATAMETALI,20200114,658.8,688,658.75,668.4,186927
TATAMOTORS,20200114,195.7,198.25,193.6,195.85,29867542
TATAMTRDVR,20200114,81,81.9,80.4,81,3692587
TATAPOWER,20200114,59.5,60.35,59.2,60.2,5841008
TATASTEEL,20200114,496.45,506,495.75,498.6,15660822
TATASTLBSL,20200114,32,32.55,31.6,31.95,3442795
TATASTLLP,20200114,454.4,471.85,454.4,459.85,134822
TBZ,20200114,38.35,39,37,37.65,58653
TCI,20200114,273.1,273.6,268.5,269.55,16730
TCIDEVELOP,20200114,385.3,385.3,357.1,384.45,468
TCIEXP,20200114,764.8,764.8,719,729.05,23070
TCIFINANCE,20200114,8.55,8.95,8.4,8.5,10405
TCNSBRANDS,20200114,594.2,607.8,581,592.85,3472
TCPLPACK,20200114,278.55,297.9,274.05,290.15,3367
TCS,20200114,2195,2229.8,2195,2206.9,2948452
TDPOWERSYS,20200114,136,137,135,136.95,13910
TEAMLEASE,20200114,2680.05,2780,2668.05,2743.2,13271
TECHIN,20200114,2.9,2.9,2.85,2.85,490
TECHM,20200114,785.85,797.8,783.7,796.25,1628535
TECHNOE,20200114,286.05,287.95,280.35,284.7,17698
TECHNOFAB,20200114,18.6,18.6,18.6,18.6,3200
TEJASNET,20200114,92.55,93.5,88.6,89.6,107824
TERASOFT,20200114,25.8,27,25.8,26,12688
TEXINFRA,20200114,50.05,50.3,49.1,49.6,81971
TEXMOPIPES,20200114,17.95,17.95,16.05,16.6,192144
TEXRAIL,20200114,42.55,42.8,41.1,41.75,582000
TFCILTD,20200114,65.15,67.8,64.6,66.4,204002
TGBHOTELS,20200114,3.7,3.75,3.55,3.6,8015
THANGAMAYL,20200114,366.5,373.8,366,370.35,1459
THEINVEST,20200114,118,127.3,118,124.1,5324
THERMAX,20200114,1088,1105.8,1082.65,1091.8,40291
THOMASCOOK,20200114,60.1,60.35,57.6,58.65,317991
THYROCARE,20200114,529,535,529,532.45,19669
TIDEWATER,20200114,4605.6,4689,4599,4660.05,959
TIIL,20200114,354.05,377.25,354.05,364.65,17053
TIINDIA,20200114,496.95,511.9,496.95,505.55,71016
TIJARIA,20200114,7.25,7.8,7.05,7.75,6684
TIL,20200114,185.55,219.9,185.45,212,174298
TIMESGTY,20200114,30.8,31.5,29.1,30.35,2354
TIMETECHNO,20200114,55.45,58.75,55,57,687146
TIMKEN,20200114,958,958,925,928,28798
TINPLATE,20200114,154.45,163.3,153.95,159.3,1871562
TIRUMALCHM,20200114,80.6,81.85,78.65,79,1209806
TITAN,20200114,1162,1168.65,1157.15,1167.1,1324743
TMRVL,20200114,11.95,12.1,11.75,11.8,13575
TNPETRO,20200114,41,44.8,40.85,43.4,817367
TNPL,20200114,174.95,176.9,173.2,174.4,114819
TOKYOPLAST,20200114,70,74.6,70,72.25,1524
TORNTPHARM,20200114,1900,1908,1881.3,1885.3,49543
TORNTPOWER,20200114,301.4,305.95,299,299.95,650736
TPLPLASTEH,20200114,130.4,130.4,125,127.2,4176
TREEHOUSE,20200114,5.4,5.5,5.25,5.45,8948
TREJHARA,20200114,11.65,13,11.65,12.2,7741
TRENT,20200114,547.1,565,542.2,561.15,152033
TRF,20200114,130.9,134.6,129.95,130.85,108576
TRIDENT,20200114,7,7.3,6.95,7.2,10727630
TRIGYN,20200114,48.55,54,48.3,51.85,210092
TRIL,20200114,8.25,8.55,7.85,8.15,169834
TRITURBINE,20200114,101,101,97.5,98,42257
TRIVENI,20200114,74.8,77.4,74.5,75.7,794295
TTKHLTCARE,20200114,510.85,524.9,510.85,521.5,1132
TTKPRESTIG,20200114,5771.1,5931,5771.1,5844.55,4295
TTL,20200114,46.7,48.9,45,45.7,63709
TTML,20200114,2.3,2.35,2.25,2.3,692315
TV18BRDCST,20200114,25.1,29.7,23.45,28.45,33082331
TVSELECT,20200114,117.7,117.7,114.25,115.15,47528
TVSMOTOR,20200114,468.1,474.45,465.7,471.7,911176
TVSSRICHAK,20200114,1674,1700,1664.85,1676.55,2859
TVTODAY,20200114,245.1,257.9,244.4,253.7,51219
TVVISION,20200114,1.2,1.2,1.15,1.2,6355
TWL,20200114,59.6,59.9,57.3,58.5,870834
UBL,20200114,1299.65,1309.05,1285.7,1303.7,424847
UCALFUEL,20200114,146.9,146.9,141.25,143.25,17242
UCOBANK,20200114,16.1,16.35,16.1,16.15,692008
UFLEX,20200114,213.8,221,213.8,216.9,114865
UFO,20200114,131.65,138.5,131.45,136.6,255524
UGARSUGAR,20200114,14.8,15.15,14.75,14.85,157182
UJAAS,20200114,5.3,5.3,5.3,5.3,23762
UJJIVAN,20200114,340.4,341.4,334.35,335.45,691134
UJJIVANSFB,20200114,52.85,53.5,52.3,52.55,2848871
ULTRACEMCO,20200114,4465,4502.95,4422.7,4483.3,438651
UMANGDAIRY,20200114,46.1,48.3,42.8,48.05,35383
UMESLTD,20200114,1,1,1,1,100
UNICHEMLAB,20200114,160.95,164.55,160.95,163.05,28184
UNIENTER,20200114,70.7,71.35,69,69,2072
UNIONBANK,20200114,52.25,52.95,51.85,52.5,3239557
UNIPLY,20200114,12.35,12.35,11.25,12.35,1825987
UNITEDBNK,20200114,8.7,8.75,8.65,8.65,218171
UNITEDTEA,20200114,297,297,278,282.55,2423
UNIVCABLES,20200114,180,188,178.6,182.7,23154
UPL,20200114,593.2,594.9,579.2,583.55,2911749
USHAMART,20200114,28.15,28.7,27.75,28.35,527650
UTINEXT50,20200114,293,296,293,296,470
UTINIFTETF,20200114,1301.95,1310.15,1300.15,1305,512
UTISENSETF,20200114,442,444.98,435.1,438.9,802
UTISXN50,20200114,310.05,325.85,310.05,325.85,21
UTTAMSTL,20200114,8.1,8.45,8,8.45,141796
UTTAMSUGAR,20200114,123.35,125.5,121,122.6,216565
UVSL,20200114,0.1,0.15,0.1,0.1,6356067
V2RETAIL,20200114,107.75,109.9,106.05,107.45,84433
VADILALIND,20200114,732.55,755,732.55,747.95,11003
VAIBHAVGBL,20200114,877.05,940,870,891.1,51627
VAKRANGEE,20200114,48.75,48.75,45.55,46.2,4052826
VARDHACRLC,20200114,35.45,35.45,35.1,35.1,2962
VARROC,20200114,473.85,477.85,467,468.75,22430
VASCONEQ,20200114,14.8,15.65,14.8,15.45,133494
VASWANI,20200114,5,5.2,5,5.15,2011
VBL,20200114,740,742,720,736.1,90440
VEDL,20200114,161.4,166.1,161,165,19728091
VENKEYS,20200114,1750,1833.5,1735,1768,406982
VENUSREM,20200114,22.6,22.85,22.05,22.65,8850
VESUVIUS,20200114,1133.4,1149.6,1120.05,1130.7,2671
VETO,20200114,43.55,46,43.5,44.55,26643
VGUARD,20200114,218.4,225.95,216.15,224.9,558085
VHL,20200114,1281.1,1324.8,1276.55,1307.45,1104
VIDHIING,20200114,66.9,69.3,66,67.3,126653
VIJIFIN,20200114,0.4,0.45,0.4,0.45,6805
VIKASECO,20200114,2.85,2.85,2.7,2.8,266752
VIKASMCORP,20200114,2.9,2.95,2.75,2.9,374278
VIKASPROP,20200114,7.3,7.3,7.3,7.3,14191
VIKASWSP,20200114,9.1,9.2,8.7,8.75,189735
VIMTALABS,20200114,94.95,102.15,94.95,99,65249
VINATIORGA,20200114,2003.1,2007.55,1986.2,1994.8,15663
VINDHYATEL,20200114,975.4,998.6,954,963.75,12726
VINYLINDIA,20200114,67,70.3,66.8,69.2,76984
VIPCLOTHNG,20200114,8.45,8.5,7.95,8,92761
VIPIND,20200114,452.95,460.35,447.25,455.15,382428
VIPULLTD,20200114,19.15,20.5,19.15,20.15,1125
VISAKAIND,20200114,301.45,309,290,293.35,172562
VISASTEEL,20200114,4.95,4.95,4.8,4.8,5327
VISHNU,20200114,130.2,133,130.15,131.3,3948
VISHWARAJ,20200114,90.8,92,89.9,91.2,139282
VIVIMEDLAB,20200114,12.45,12.75,12.3,12.55,101507
VLSFINANCE,20200114,52.15,53.5,52.05,52.55,20556
VMART,20200114,1662.15,1697.45,1640,1659,163070
VOLTAMP,20200114,1231,1263,1231,1259.05,2786
VOLTAS,20200114,694.5,701,691.5,693.35,781087
VRLLOG,20200114,269.75,271.75,267.35,268.3,18834
VSSL,20200114,81.55,87.35,80.05,83.75,32561
VSTIND,20200114,4289,4316.4,4260,4294.1,501
VSTTILLERS,20200114,1325.8,1343.95,1288.5,1296.55,1863
VTL,20200114,999.95,1017,983.35,985.85,6235
WABAG,20200114,208,212.45,202.7,205.45,340460
WABCOINDIA,20200114,6625.9,6625.9,6516,6532.1,1113
WALCHANNAG,20200114,67,70.25,66.6,69.3,1161064
WATERBASE,20200114,148,160.85,148,152.95,1806009
WEBELSOLAR,20200114,26.2,26.8,25.6,26.15,55274
WEIZFOREX,20200114,436.35,436.35,436.35,436.35,2502
WEIZMANIND,20200114,34.1,34.1,34.1,34.1,2667
WELCORP,20200114,172.05,174.75,170.1,171.25,689187
WELENT,20200114,90,90.9,89.35,89.9,177476
WELINV,20200114,170.2,176.5,170.2,171.65,58
WELSPUNIND,20200114,48.95,49.8,48.45,49.55,365275
WENDT,20200114,2810,2940,2782,2843.7,338
WESTLIFE,20200114,383.95,391.55,380.5,382.1,20943
WHEELS,20200114,674.95,679.2,674.95,675.35,1687
WHIRLPOOL,20200114,2361.95,2375,2321.05,2329.2,22015
WILLAMAGOR,20200114,13.7,13.9,13.25,13.3,9870
WINDMACHIN,20200114,20.75,21,19.7,20.8,14057
WIPRO,20200114,256.85,258.35,254.55,257.2,7296777
WOCKPHARMA,20200114,246,259.45,246,255.65,1909028
WONDERLA,20200114,257.85,257.85,252.1,253.4,25994
WSI,20200114,1.05,1.1,1.05,1.1,10526
WSTCSTPAPR,20200114,229,239.25,227.2,237.9,354901
XCHANGING,20200114,57.3,58.5,56.35,57.2,24848
XELPMOC,20200114,62.65,64,61.35,63.85,2726
XPROINDIA,20200114,23,23.9,22.8,23.15,5086
YESBANK,20200114,41.75,41.75,36.55,38.55,314975429
ZEEL,20200114,265.15,271.7,263.85,269.55,12052587
ZEELEARN,20200114,19.05,19.5,19.05,19.15,63748
ZENITHBIR,20200114,0.5,0.55,0.5,0.55,13240
ZENSARTECH,20200114,185.7,191.4,182.55,188,52531
ZENTEC,20200114,59.7,66.5,59.7,64.35,176795
ZODIACLOTH,20200114,175.45,177.4,172.7,175,2896
ZODJRDMKJ,20200114,30,31.4,30,30.2,3673
ZOTA,20200114,184.95,185.95,181.1,183.1,21327
ZUARI,20200114,117.9,124,110.2,113.9,313163
ZUARIGLOB,20200114,65.2,65.8,63.05,63.35,119517
ZYDUSWELL,20200114,1464,1481.25,1450.1,1466.2,60164
NSENIFTY,20200114,12333.10,12374.25,12308.70,12362.30,616260555,0
NIFTYJUNIOR,20200114,28836.50,28917.00,28770.00,28845.25,218443697,0
NIFTYMIDCAPLIQ15,20200114,4168.20,4215.15,4158.15,4213.00,85440252,0
NSE100,20200114,12442.60,12480.45,12417.70,12468.55,838396839,0
NIFTY200,20200114,6352.55,6373.20,6340.15,6367.80,1128027927,0
NSE500,20200114,10051.20,10083.85,10032.85,10075.85,1398511254,0
NSEMIDCAP150,20200114,6481.00,6515.65,6472.75,6511.10,303122507,0
MIDCAP50,20200114,4834.05,4868.30,4823.80,4865.60,255835541,0
NSEMIDCAP,20200114,17562.40,17663.05,17532.35,17651.65,289631088,0
NSESMLCAP100,20200114,6135.45,6170.10,6124.15,6164.85,-,0
NIFTYLARGEMIDCAP250,20200114,-,-,-,6185.84,1141519346,0
NIFTYAUTO,20200114,8234.20,8297.70,8216.55,8289.30,67598217,0
BANKNIFTY,20200114,32196.45,32196.45,31989.20,32071.65,438912100,0
NIFTYFINSERVICE,20200114,14644.35,14685.80,14568.65,14667.20,91112826,0
NIFTYFMGC,20200114,30798.55,31179.30,30690.70,31145.40,67441140,0
NSEIT,20200114,16238.15,16385.95,16226.90,16362.35,34531792,0
NIFTYMEDIA,20200114,1788.60,1836.25,1777.55,1822.20,81555505,0
NIFTYMETAL,20200114,2880.50,2917.10,2876.85,2900.65,134446695,0
NIFTYPHARMA,20200114,8104.15,8136.40,8081.30,8117.00,17191560,0
NIFTYPVTBANK,20200114,17827.75,17851.60,17707.30,17727.25,384446019,0
NIFTYPSUBANK,20200114,2467.75,2484.35,2451.30,2462.35,69936140,0
NIFTYREALTY,20200114,317.35,318.45,314.65,316.75,13116258,0
NIFTYCOMMODITIES,20200114,3529.60,3543.20,3518.55,3533.60,189118445,0
NIFTYCONSUMPTION,20200114,5014.55,5058.55,5008.15,5053.40,66643619,0
NIFTYCPSE,20200114,1952.95,1960.55,1943.60,1957.10,55533108,0
NIFTYENERGY,20200114,16062.25,16152.75,15994.85,16053.25,67787639,0
NIFTY100ESG,20200114,-,-,-,2304.76,728327440,0
NIFTY100ENHESG,20200114,-,-,-,2327.66,716992816,0
NIFTYINFRA,20200114,3331.55,3342.80,3320.80,3330.90,122935781,0
NIFTYMNC,20200114,13888.10,14006.60,13866.50,13990.20,122369739,0
NIFTYPSE,20200114,3259.85,3273.65,3250.55,3266.90,140033296,0
NIFTYSMEEMERGE,20200114,-,-,-,1328.72,512900,0
NIFTYSERVSECTOR,20200114,17687.95,17743.20,17636.65,17722.05,512572017,0
NIFTYSHARIAH25,20200114,-,-,-,4397.13,72479227,0
NIFTY50SHARIAH,20200114,-,-,-,2555.20,74488012,0
NIFTY500SHARIAH,20200114,-,-,-,3071.27,276183477,0
NIFTYABGROUP,20200114,-,-,-,3137.52,85049395,0
NIFTYMAHINDRA,20200114,-,-,-,10362.40,6543589,0
NIFTYTATA,20200114,-,-,-,7176.71,115429204,0
NIFTYTATA25CAP,20200114,-,-,-,5146.68,105685646,0
NIFTYABGROUP,20200114,-,-,-,3137.52,85049395,0
NIFTYLIQ15,20200114,3857.75,3869.10,3840.35,3844.30,475984093,0
NIFTY500VALUE50,20200114,-,-,-,3739.74,553415908,0
NIFTYALPHALOWVOL30,20200114,-,-,-,12366.09,94869607,0
NIFTYQUALLOWVOL30,20200114,-,-,-,8715.10,78901453,0
NIFTYALPHAQUALLOWVOL30,20200114,-,-,-,9848.39,81961463,0
NIFTYALPHAQUALVALLOWVOL30,20200114,-,-,-,7450.54,103100679,0
NIFTY50EQUALWEIGHT,20200114,12549.55,12589.00,12530.60,12580.50,616260555,0
NIFTY100EQUALWEIGHT,20200114,13586.55,13623.85,13557.65,13604.80,838396839,0
NIFTY100LOWVOL30,20200114,9078.75,9143.80,9066.75,9137.30,89826925,0
NSEDEFTY,20200114,-,-,-,6043.52,-,0
NIFTY50DIVPOINT,20200114,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200114,2577.40,2594.85,2574.65,2593.20,191753577,0
NIFTYALPHA50,20200114,13494.10,13559.90,13468.95,13551.10,68297867,0
NIFTY50ARBITRAGE,20200114,-,-,-,1885.33,-,0
NIFTY50FUTINDEX,20200114,-,-,-,4159.06,-,0
NIFTY50FUTTRINDEX,20200114,-,-,-,12493.83,-,0
NIFTYHIGHBETA50,20200114,-,-,-,1434.81,775147216,0
NIFTYLOWVOL50,20200114,-,-,-,10925.65,100317681,0
NIFTY50VALUE20,20200114,5567.55,5606.80,5565.40,5602.95,456417157,0
NIFTYGROWSECT15,20200114,6486.75,6504.65,6454.25,6495.70,67298630,0
NIFTY50TR2XLEV,20200114,7040.60,7086.85,7013.50,7073.90,-,0
NIFTY50PR2XLEV,20200114,5415.70,5451.30,5394.85,5441.30,-,0
NIFTY50TR1XINV,20200114,333.15,333.80,332.05,332.35,-,0
NIFTY50PR1XINV,20200114,379.80,380.55,378.55,378.90,-,0
NIFTY-GS-COMPSITE,20200114,2057.93,2057.93,2048.25,2049.76,-,0
NIFTY-GS-4-8YR,20200114,2146.33,2146.33,2136.89,2138.47,-,0
NIFTY-GS-8-13YR,20200114,2022.63,2022.63,2012.33,2013.72,-,0
NIFTY-GS-10YR,20200114,1866.75,1866.75,1853.69,1857.72,-,0
NIFTY-GS-10YR-CLN,20200114,940.92,940.92,934.22,936.29,-,0
NIFTY-GS-11-15YR,20200114,2152.82,2152.82,2140.10,2140.00,-,0
NIFTY-GS-15YRPLUS,20200114,2334.92,2334.92,2328.99,2323.91,-,0
VIX,20200114,14.28,14.28,13.06,13.91,0,0