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

20MICRONS,20200117,36.25,36.25,34.8,35.05,33478
21STCENMGM,20200117,15.3,15.3,15.3,15.3,518
3IINFOTECH,20200117,2.35,2.4,2.3,2.4,641967
3MINDIA,20200117,22304.95,22510,22301.05,22346.9,1614
5PAISA,20200117,215,215,196.55,200.1,28772
63MOONS,20200117,116,119.9,114.1,115.3,358270
A2ZINFRA,20200117,8,8.15,7.8,7.85,206519
AARTIDRUGS,20200117,616.15,636,611.05,626.65,19966
AARTIIND,20200117,865,875.7,857,859.75,195637
AARVEEDEN,20200117,14.1,14.95,13.9,14.25,5134
AAVAS,20200117,1992,2008.45,1960,1993.9,117896
ABAN,20200117,27.9,28.25,27,27.15,81803
ABB,20200117,1307.15,1314.75,1292.05,1302.75,35098
ABBOTINDIA,20200117,12610.1,12798.9,12525,12561.45,5254
ABCAPITAL,20200117,107.2,111,105.1,110.1,3442384
ABFRL,20200117,238,239.55,233,235.7,297007
ABSLBANETF,20200117,317.33,317.33,316.56,316.56,2
ABSLNN50ET,20200117,291.53,291.53,291.04,291.5,199
ACC,20200117,1504.5,1522.6,1494.05,1512.35,409435
ACCELYA,20200117,1054.95,1054.95,1030.05,1035.35,2212
ACE,20200117,89.65,92,89,89.55,349501
ADANIENT,20200117,216,229.25,213.7,228.4,10810744
ADANIGAS,20200117,172.5,178.45,171.65,174.65,2357915
ADANIGREEN,20200117,175.1,188.65,172.3,188.65,6703516
ADANIPORTS,20200117,390.9,392.4,386,387.6,1644832
ADANIPOWER,20200117,64.5,65.95,64.2,64.6,8843288
ADANITRANS,20200117,335.25,347,335.25,340.75,181247
ADFFOODS,20200117,301.95,306.8,298.05,302.65,78936
ADHUNIKIND,20200117,46.45,48,43.75,47.1,12033
ADORWELD,20200117,347.8,353,341.55,343.5,12127
ADVANIHOTR,20200117,54.05,54.5,53.05,53.5,3738
ADVENZYMES,20200117,186.45,187,181,181.7,150784
AEGISCHEM,20200117,214,217.9,211,212.55,149795
AFFLE,20200117,1557.9,1669.95,1551,1591.05,342059
AGARIND,20200117,102.55,104.9,101,102.5,7647
AGCNET,20200117,199,202.2,198.95,202.2,31798
AGRITECH,20200117,51.4,51.4,48.7,49.3,21393
AGROPHOS,20200117,39.15,39.15,39.15,39.15,3870
AHLEAST,20200117,182.95,185,173.5,177.15,1032
AHLUCONT,20200117,298.6,302,294.1,295.3,5746
AHLWEST,20200117,350,367,335,353.15,2928
AIAENG,20200117,1652.85,1675.85,1641.3,1668.45,44600
AIONJSW,20200117,16.5,16.5,15.85,15.85,163838
AIRAN,20200117,12.8,12.8,12.25,12.25,15283
AJANTPHARM,20200117,1128,1171,1115.15,1136.85,137516
AJMERA,20200117,142.5,150.9,138.25,148.5,154823
AKSHARCHEM,20200117,255.2,265.9,252.15,262.35,10279
AKSHOPTFBR,20200117,7.2,7.65,7.2,7.6,485248
AKZOINDIA,20200117,2020,2050,1991.05,2045.05,13089
ALANKIT,20200117,13.45,14.15,13.3,14.05,199569
ALBERTDAVD,20200117,451,453.65,449.5,450.35,2773
ALBK,20200117,18.75,18.95,18.5,18.65,818896
ALEMBICLTD,20200117,55.6,57.2,55.6,56.7,120599
ALICON,20200117,411,450.45,410,431.95,7101
ALKALI,20200117,43.15,46.5,43.15,45.8,15996
ALKEM,20200117,2362.65,2375,2331,2338.2,76445
ALKYLAMINE,20200117,1294.95,1300,1278,1286.9,13902
ALLCARGO,20200117,106.95,106.95,104.05,104.8,157144
ALLSEC,20200117,309,325,298,319.75,4923
ALMONDZ,20200117,11.75,12.15,11.75,12.15,1803
ALPA,20200117,18.6,22.4,18.15,21.95,284993
ALPHAGEO,20200117,209.5,219.85,206.95,219.85,140353
AMARAJABAT,20200117,784.95,788.45,777.4,781.5,370748
AMBER,20200117,1331.7,1346,1320,1323.8,90588
AMBIKCO,20200117,844.9,845,834.05,835.85,6421
AMBUJACEM,20200117,209.65,212.4,208.6,210.4,1968147
AMDIND,20200117,17.55,18.25,16.9,17.1,4289
AMJLAND,20200117,22,22.8,21.55,22.65,4480
AMRUTANJAN,20200117,482.6,496,473.05,491.1,68457
ANANTRAJ,20200117,39.35,40.6,38.3,38.45,718185
ANDHRABANK,20200117,17.55,17.8,17.35,17.55,730087
ANDHRACEMT,20200117,2.1,2.1,2.05,2.05,99153
ANDHRSUGAR,20200117,364.05,367.7,353.65,355.95,64626
ANIKINDS,20200117,9.8,9.8,9.8,9.8,4138
ANSALAPI,20200117,5.35,5.75,5.35,5.5,35757
ANUP,20200117,538,544.95,525.35,540.5,56421
APARINDS,20200117,432.3,439.95,430.1,433.95,26837
APCL,20200117,153.6,159,153.6,154.75,2991
APCOTEXIND,20200117,171.95,175.1,162.05,167.85,167136
APEX,20200117,434,434.6,415.4,417.55,351074
APLAPOLLO,20200117,1954.95,1957,1912.95,1945.85,15236
APLLTD,20200117,583,608.5,580.2,601.65,331274
APOLLO,20200117,76.6,82.75,76.5,80.15,175679
APOLLOHOSP,20200117,1595.55,1624,1580,1618.6,893254
APOLLOPIPE,20200117,395.9,408.9,384.5,392.55,12275
APOLLOTYRE,20200117,177,182.35,176.85,180,6393789
APOLSINHOT,20200117,735,740,728,739.85,727
APTECHT,20200117,176.05,179.5,172.95,173.55,186758
ARCHIDPLY,20200117,30.6,31.8,30.5,31.3,7567
ARCHIES,20200117,17.7,18.25,17.25,18.25,45652
ARIES,20200117,75.95,78.95,75.2,75.75,90733
ARIHANT,20200117,20.1,21,20.1,20.75,4209
ARIHANTSUP,20200117,28,29.1,28,28.4,4898
ARMANFIN,20200117,774.4,774.4,755.05,761.65,5162
AROGRANITE,20200117,41,41.95,40.8,40.95,4898
ARROWGREEN,20200117,51.4,56.5,50.1,53.05,8889
ARSHIYA,20200117,18,18.8,17.5,17.75,28946
ARSSINFRA,20200117,22.1,22.5,21.5,21.6,10881
ARVIND,20200117,43.1,45.25,42.6,44.9,3003649
ARVINDFASN,20200117,400.1,410,397,404.15,25177
ARVSMART,20200117,93.05,95.45,91,94,21216
ASAHIINDIA,20200117,253,253,246.65,249.7,18947
ASAHISONG,20200117,163,167,160,163.3,33064
ASAL,20200117,36,36.95,35.2,35.65,14395
ASHAPURMIN,20200117,35.45,35.45,34.05,34.55,34023
ASHIANA,20200117,116.95,117,113.6,115.3,25709
ASHIMASYN,20200117,9.2,9.2,8.2,8.45,31230
ASHOKA,20200117,107.7,118.85,106.6,116.25,3366665
ASHOKLEY,20200117,83.35,84.75,83.1,84,11892599
ASIANHOTNR,20200117,85.05,88,84.5,87.6,3060
ASIANPAINT,20200117,1835.6,1838.9,1815,1830.05,862204
ASIANTILES,20200117,215,220.9,215,217.6,29067
ASPINWALL,20200117,158,165,153,156.45,9706
ASTEC,20200117,482.05,493.9,481,483.85,3737
ASTERDM,20200117,160.5,163.25,160.1,161,1530649
ASTRAL,20200117,1120,1126.35,1110.2,1119.3,218220
ASTRAMICRO,20200117,88.05,91.2,87.7,88.5,138921
ASTRAZEN,20200117,2562.65,2562.65,2520,2526.95,7356
ASTRON,20200117,39.8,40,38.7,39,108808
ATFL,20200117,704.95,719.9,702.15,710.75,3700
ATLANTA,20200117,7,7,6.65,6.65,23365
ATUL,20200117,4348.9,4365,4300,4351.15,8661
ATULAUTO,20200117,252,259,249.9,252.6,45191
AUBANK,20200117,883,888.5,865.55,877.75,353839
AURIONPRO,20200117,60.1,62.6,60.1,60.25,2852
AUROPHARMA,20200117,477.4,489.95,475.95,485.95,2644076
AUTOAXLES,20200117,891.2,897.5,876.05,880.15,4309
AUTOLITIND,20200117,22.4,24.95,21.3,23.9,27066
AVADHSUGAR,20200117,342.7,364,342.65,345.9,999199
AVANTIFEED,20200117,750,770,717.7,722.8,1837041
AVTNPL,20200117,34.65,35,32.45,33.45,148363
AXISBANK,20200117,734.85,742.45,730.85,739.9,7678864
AXISCADES,20200117,55,58.2,55,56.65,83353
AXISGOLD,20200117,3489,3509.9,3485.15,3492,478
AXISNIFTY,20200117,1270.8,1280.51,1269.32,1277.99,78
AYMSYNTEX,20200117,34.85,34.9,33.5,33.8,962
BAJAJ-AUTO,20200117,3112,3138,3098,3118.1,272072
BAJAJCON,20200117,239.9,239.9,236.4,237.05,272808
BAJAJELEC,20200117,384.65,404.6,382,399.1,514302
BAJAJFINSV,20200117,9614,9740.3,9601,9715,284129
BAJAJHIND,20200117,7.15,7.25,7,7.05,2613919
BAJAJHLDNG,20200117,3416.6,3419.95,3375.95,3386.4,45682
BAJFINANCE,20200117,4217,4242,4202,4231.75,671129
BALAJITELE,20200117,52.7,53,51.7,52.65,73218
BALAMINES,20200117,464.9,470,452,454.35,108016
BALAXI,20200117,74.95,74.95,69,69.55,2746
BALKRISIND,20200117,1102.95,1117.9,1090.5,1108.85,728701
BALMLAWRIE,20200117,125.8,127.8,123,125.2,117864
BALPHARMA,20200117,47.55,47.55,45.55,46.2,11653
BALRAMCHIN,20200117,192.95,194.8,191.5,192,966916
BANARBEADS,20200117,36.75,36.75,34.05,35.9,2592
BANARISUG,20200117,1483.75,1548,1483.75,1523.45,1088
BANCOINDIA,20200117,111.9,113.1,110.15,110.9,34343
BANDHANBNK,20200117,477,484.9,475.15,481,2620773
BANG,20200117,22.9,23.9,22.1,23.35,6380
BANKBARODA,20200117,96,98.25,95.1,97.35,16846301
BANKBEES,20200117,326.4,326.4,322.16,322.91,163727
BANKINDIA,20200117,68.9,69.6,68.3,68.85,1423339
BASF,20200117,1043.55,1088,1040,1049.65,166391
BASML,20200117,134.5,144,131.6,141.6,15111
BATAINDIA,20200117,1787.55,1799.9,1780,1789.7,260827
BAYERCROP,20200117,4119.6,4197.15,4069.1,4184.65,26838
BBL,20200117,898.55,900,889.85,890.55,4332
BBTC,20200117,1173.55,1185,1140.25,1144.35,127959
BDL,20200117,320.8,320.8,312,312.75,47454
BEL,20200117,105.6,108.95,104.7,108.6,11093284
BEML,20200117,1032.8,1032.8,1009.5,1014.8,274314
BEPL,20200117,57.5,58.8,56,56.55,780151
BERGEPAINT,20200117,548,566,546.05,563.25,2165041
BFINVEST,20200117,345.8,352.7,335.3,340.65,183147
BFUTILITIE,20200117,345.9,360.5,345,350.35,953647
BGRENERGY,20200117,39.55,41.05,39.2,39.35,305573
BHAGERIA,20200117,118,125.5,115.55,120.95,152688
BHAGYANGR,20200117,24,24.75,23.1,23.6,5849
BHAGYAPROP,20200117,23,23.75,23,23.45,1361
BHANDARI,20200117,1.45,1.5,1.4,1.4,278470
BHARATFORG,20200117,527,530.7,519.3,522.45,597719
BHARATRAS,20200117,6361,6540,6255.15,6436.4,3050
BHARATWIRE,20200117,28.4,31,28.4,29.55,12007
BHARTIARTL,20200117,475.1,503.8,475.1,500.05,60774623
BHEL,20200117,46.6,47.1,46.05,46.2,8424298
BIL,20200117,184.95,184.95,177.8,182.85,341
BILENERGY,20200117,1,1,0.95,1,155093
BINDALAGRO,20200117,13.75,14.1,13.55,13.65,25817
BIOCON,20200117,288.5,291.95,286,290.55,2989855
BIRLACABLE,20200117,63.9,66,63.15,63.8,65617
BIRLACORPN,20200117,789,802.8,781.6,795.7,302718
BIRLAMONEY,20200117,39,39.5,36.7,37.05,199325
BKMINDST,20200117,0.6,0.6,0.55,0.6,14340
BLBLIMITED,20200117,5.15,5.15,4.8,5,19604
BLISSGVS,20200117,149.1,151,146.25,147.35,277827
BLKASHYAP,20200117,9.45,9.45,9,9.15,42617
BLS,20200117,72.95,73.5,70.5,70.95,14675
BLUEDART,20200117,2655,2695,2635,2668.55,41512
BLUESTARCO,20200117,859.9,863.95,849.4,858.25,25004
BODALCHEM,20200117,76.45,79.25,76,76.35,606936
BOMDYEING,20200117,88.3,91.45,88.2,89.75,3432187
BOROSIL,20200117,166.1,172,163.5,166.2,95578
BOSCHLTD,20200117,14915,15449.95,14858.7,15387.15,33609
BPCL,20200117,462,465.25,452,453.9,5566299
BPL,20200117,23.95,24,23.1,23.35,172527
BRIGADE,20200117,232,232.9,226.5,230.1,35174
BRITANNIA,20200117,3155,3169,3114.35,3124.45,294064
BRNL,20200117,68.5,68.5,66.55,67.3,11502
BROOKS,20200117,37,40.35,37,39.05,42500
BSE,20200117,547,553.8,545,546.65,85613
BSELINFRA,20200117,1,1,1,1,2800
BSL,20200117,31.05,34.5,31.05,34.5,64565
BSLGOLDETF,20200117,3698,3714,3661,3661,83
BSLNIFTY,20200117,135,135.21,134.86,134.86,40
BSOFT,20200117,72.1,73.5,72.1,72.55,226700
BURNPUR,20200117,1.4,1.5,1.4,1.45,18510
BUTTERFLY,20200117,257,258,249.95,250.8,62260
BYKE,20200117,21.4,21.4,20.65,20.9,32849
CADILAHC,20200117,271.9,272.8,266.7,269.15,3413381
CALSOFT,20200117,15.1,15.1,14.15,14.2,243035
CAMLINFINE,20200117,76.4,82.95,76.4,79.15,1145543
CANBK,20200117,216.1,223.7,215.8,221.6,8369664
CANFINHOME,20200117,386.9,391,383.25,388.75,231417
CANTABIL,20200117,294,294,273.3,282.6,38638
CAPACITE,20200117,201,204.8,199.1,200.3,170030
CAPLIPOINT,20200117,309.7,309.7,301,302.75,77368
CAPTRUST,20200117,171.5,172,157.15,161.65,3618
CARBORUNIV,20200117,341,343.85,337.65,339.55,57895
CAREERP,20200117,121.6,122,119.1,120.25,10039
CARERATING,20200117,627,645,625.2,636.3,597549
CASTROLIND,20200117,133.15,139.2,132.75,137.95,4336769
CCL,20200117,201.25,203.9,197.15,198.9,40019
CDSL,20200117,274.5,277.6,270.3,273.05,641204
CEATLTD,20200117,1043,1046.05,1016,1019.5,189243
CEBBCO,20200117,15.7,16,15.5,15.5,97795
CELEBRITY,20200117,6.55,6.9,6.55,6.65,11538
CENTENKA,20200117,193,218.75,191.45,208.1,489812
CENTEXT,20200117,3.65,3.75,3.45,3.5,196029
CENTRALBK,20200117,18.1,18.15,17.8,17.85,631888
CENTRUM,20200117,23.65,24.05,23.15,23.5,111804
CENTUM,20200117,426,430,412.1,422.55,2823
CENTURYPLY,20200117,164.5,173,163.45,170.35,1098550
CENTURYTEX,20200117,530,542.9,528.05,530.7,933539
CERA,20200117,2687.95,2695,2650,2661.5,2799
CESC,20200117,747,780,746.55,770.5,708821
CESCVENT,20200117,338,349.5,336.05,340.6,41092
CGCL,20200117,196.7,198.8,195,196.75,288624
CHALET,20200117,344.55,349.5,343,345.45,6185
CHAMBLFERT,20200117,175,176.65,168.7,175.2,481512
CHEMBOND,20200117,237.25,245,227,240.6,5283
CHEMFAB,20200117,211.95,220.9,202.65,218.85,40895
CHENNPETRO,20200117,150.9,151,144.3,145.7,364891
CHOLAFIN,20200117,325,329.85,323.2,325.25,931898
CHOLAHLDNG,20200117,540,548.5,535,538.3,26678
CHROMATIC,20200117,0.45,0.5,0.45,0.45,6331
CIGNITITEC,20200117,284.9,284.9,275.1,279.4,51756
CIMMCO,20200117,27.4,27.4,24.8,24.9,17424
CINELINE,20200117,39.65,39.95,38.4,38.85,18724
CINEVISTA,20200117,7.9,8.3,7.7,8.2,11920
CIPLA,20200117,480,482.95,476.55,480.3,2039387
CKFSL,20200117,0.4,0.45,0.4,0.4,298094
CLEDUCATE,20200117,77.1,78.4,74.05,76.1,3886
CLNINDIA,20200117,409,413.15,402.55,405.85,29338
CMICABLES,20200117,51.35,51.35,48.65,51.05,14139
CNOVAPETRO,20200117,7.5,7.5,7.3,7.3,610
COALINDIA,20200117,210,210.55,206.1,207.9,5985342
COCHINSHIP,20200117,428.9,433.9,423.6,425.55,185391
COLPAL,20200117,1511.95,1518.6,1506.9,1509.95,334414
COMPINFO,20200117,17,18.25,17,18.05,135226
COMPUSOFT,20200117,7.55,7.65,7.5,7.6,19647
CONCOR,20200117,557.9,560.55,552.35,554.4,472663
CONFIPET,20200117,28.4,28.9,28.1,28.3,102388
CONSOFINVT,20200117,40.35,41.4,40.15,40.2,2755
CONTROLPR,20200117,290,291.45,281.15,286.3,3853
CORALFINAC,20200117,11.2,12,11.15,11.2,8114
CORDSCABLE,20200117,46.85,47.4,46.25,46.5,2406
COROMANDEL,20200117,586,596,583.65,586.35,216816
CORPBANK,20200117,24.3,24.75,24.15,24.3,459227
COSMOFILMS,20200117,308.6,311.25,289.5,291.5,133893
COUNCODOS,20200117,1.6,1.6,1.5,1.55,12287
CPSEETF,20200117,23.58,23.58,23.39,23.48,1508273
CREDITACC,20200117,779.5,781.5,767.5,772.7,143108
CREST,20200117,99.7,100,97,97.65,3275
CRISIL,20200117,1834,1845,1810,1820.6,12225
CROMPTON,20200117,247.5,258.4,247,254.2,816700
CSBBANK,20200117,194.4,205,192.25,201.6,2193648
CTE,20200117,28.3,29.95,28.3,28.4,10315
CUB,20200117,243,246.9,238.05,244.45,523778
CUBEXTUB,20200117,12.3,13.5,12.25,13.5,11233
CUMMINSIND,20200117,595.45,597.1,577.45,578.9,470283
CUPID,20200117,244.65,253.4,237.65,249.85,302895
CYBERTECH,20200117,44.4,47.8,44.05,44.95,164188
CYIENT,20200117,455,461,443.1,455,1177943
DAAWAT,20200117,24.4,27.45,24.4,27.15,4174841
DABUR,20200117,488,491.95,486.7,489.65,1015739
DALBHARAT,20200117,860,884.05,853.7,867.35,126603
DALMIASUG,20200117,130.95,133.6,126.75,127.65,538453
DAMODARIND,20200117,30,31.45,29.95,30.15,10306
DATAMATICS,20200117,81,83.5,78.2,80.6,276462
DBCORP,20200117,147,150.8,144.6,149,162066
DBL,20200117,424,432.8,420,423.25,223412
DCAL,20200117,91.85,91.85,84.25,84.25,2315861
DCBBANK,20200117,202.45,204.3,199,203.05,690180
DCM,20200117,25.3,26.7,24.8,26.05,3824
DCMFINSERV,20200117,0.9,0.9,0.9,0.9,101
DCMNVL,20200117,38.6,38.9,32.55,35.65,29593
DCMSHRIRAM,20200117,419,430.9,416.25,420.05,166710
DCW,20200117,16.1,16.25,15.85,15.95,357318
DECCANCE,20200117,358.1,358.1,345,347.7,3676
DEEPAKFERT,20200117,118.1,119.2,115,115.8,327378
DEEPAKNTR,20200117,384,395,376.1,391.15,329455
DEEPIND,20200117,115,130,113,123,585150
DELTACORP,20200117,200.95,204,198.2,200.55,998065
DELTAMAGNT,20200117,36.45,39,36.45,38.2,382
DEN,20200117,56,56.5,53.2,53.75,73430
DENORA,20200117,233.05,236,227.6,228.95,13039
DFMFOODS,20200117,275.2,284,273.4,274.95,428689
DHAMPURSUG,20200117,240,243.75,234.25,235.9,727609
DHANBANK,20200117,15.05,15.6,15,15.2,379184
DHANUKA,20200117,452.95,484,452.15,479.85,90728
DHARSUGAR,20200117,8.45,8.6,8.3,8.6,46331
DHFL,20200117,16.9,17.45,16.2,16.95,3040453
DHUNINV,20200117,243,245.1,239.35,241.5,1727
DIAMONDYD,20200117,824,825,818.15,822.1,7544
DICIND,20200117,333.1,347.6,333.1,335.05,401
DIGISPICE,20200117,5.1,5.4,5.1,5.25,10340
DISHTV,20200117,12.75,13.35,12.5,13.1,30866052
DIVISLAB,20200117,1899.45,1913.85,1892.05,1903.35,362279
DIXON,20200117,4170,4185,4138.05,4165.65,82381
DLF,20200117,257,262,256.9,261.25,5766591
DLINKINDIA,20200117,118,119.1,113,113.9,558632
DMART,20200117,1948,2000,1932.4,1990.55,887334
DOLAT,20200117,57.1,57.8,52.25,53.85,107779
DOLLAR,20200117,142.7,144.4,137.1,138.95,39224
DONEAR,20200117,31.3,31.75,30.5,30.75,52588
DPSCLTD,20200117,8.25,8.85,8.25,8.45,3408
DPWIRES,20200117,78,88.8,78,88.8,10184
DQE,20200117,1.6,1.6,1.55,1.55,39896
DREDGECORP,20200117,353.25,354.9,346.6,348.2,144199
DRREDDY,20200117,2944.4,3049,2940,3034.35,1117117
DSSL,20200117,24.7,29.7,24.7,29.7,30243
DTIL,20200117,180,180.95,175.1,178.2,33615
DUCON,20200117,5.25,5.25,5.1,5.1,34568
DVL,20200117,74.7,75,72.5,74.2,6113
DWARKESH,20200117,41.55,41.55,40.05,40.25,1835273
DYNAMATECH,20200117,1010,1020,990,1009.8,2865
DYNPRO,20200117,158.85,158.9,151,152.7,8323
EBBETF0423,20200117,1001.45,1002,1001.4,1001.96,2128
EBBETF0430,20200117,1000.25,1002.99,1000.25,1001.56,3306
ECLERX,20200117,690,701.9,672.25,676.3,52984
EDELWEISS,20200117,104.9,107.25,102.7,105.85,1739664
EICHERMOT,20200117,21509.05,21770,21103.55,21292.2,183485
EIDPARRY,20200117,237.95,240.05,226.15,228.2,367589
EIHAHOTELS,20200117,303.1,319,300.3,314.35,2231
EIHOTEL,20200117,147.1,148.9,146.8,147.1,22044
EIMCOELECO,20200117,369.5,384,353.2,374.35,1616
EKC,20200117,32,32.85,31.15,31.45,131930
ELECON,20200117,42.25,43.7,41.75,42.85,145016
ELECTCAST,20200117,17.9,18.7,17.5,17.55,662282
ELECTHERM,20200117,133.6,142,132.4,134.6,12470
ELGIEQUIP,20200117,264,268,261.9,263.35,200197
ELGIRUBCO,20200117,20.5,20.5,18.5,19.15,12534
EMAMILTD,20200117,323.9,357.7,323,351.35,1853225
EMAMIPAP,20200117,119.5,119.8,116.2,119.8,11105
EMAMIREAL,20200117,54,54.35,52.1,54.35,15785
EMKAY,20200117,77.25,78.95,73.7,76.3,13444
EMMBI,20200117,127.4,139.9,125,130.3,97224
ENDURANCE,20200117,1022,1062,1022,1051.65,15138
ENERGYDEV,20200117,6,6.25,6,6.05,19360
ENGINERSIN,20200117,102.8,103.1,101.3,101.75,818279
ENIL,20200117,276.8,282.2,262.05,266.5,3788
EON,20200117,15,15.9,14.6,15.55,42566
EQ30,20200117,340,340.15,340,340.15,21
EQUITAS,20200117,105.2,106.95,104.3,105.25,2080890
ERIS,20200117,512.3,512.3,501.1,505.8,26238
EROSMEDIA,20200117,14.9,15.4,14.9,15.2,101834
ESABINDIA,20200117,1330,1349,1315,1324.25,2716
ESCORTS,20200117,693.8,708,690,705.8,2465250
ESSARSHPNG,20200117,7.25,7.25,6.75,6.8,17031
ESSELPACK,20200117,172,178,171.15,176.2,527754
ESTER,20200117,43.7,43.7,40.05,40.25,304055
EUROTEXIND,20200117,11.45,11.45,10.8,10.85,1800
EVEREADY,20200117,55,55.8,54.8,55.25,98482
EVERESTIND,20200117,319.85,321,310.05,313.75,95200
EXCELINDUS,20200117,924,952.95,910.55,938.95,44649
EXIDEIND,20200117,195.75,198,194.65,196.55,1079519
EXPLEOSOL,20200117,298.05,299.75,290.95,293.9,1980
FACT,20200117,47.5,48.5,46.95,47.25,237377
FAIRCHEM,20200117,480.65,496,476.45,487.15,8604
FCL,20200117,33.55,34,32.3,33.3,283123
FCONSUMER,20200117,25.35,25.45,24.6,24.8,1120962
FCSSOFT,20200117,0.25,0.25,0.2,0.2,1403164
FDC,20200117,230,235,228,230.95,75565
FEDERALBNK,20200117,92.7,93.4,91.4,91.6,7405150
FEL,20200117,23.95,24.3,23.6,23.85,103026
FELDVR,20200117,22.8,23.3,22.5,22.65,2412
FIEMIND,20200117,506,506,490.55,491.55,11587
FILATEX,20200117,41.05,41.5,40.25,41.25,164825
FINCABLES,20200117,418.6,429.95,418.6,420.6,35691
FINEORG,20200117,2060,2148.8,2041,2122,39422
FINPIPE,20200117,574.05,578.8,568,571.7,14090
FLFL,20200117,424.95,424.95,414.95,420.35,60241
FLUOROCHEM,20200117,571.5,592.05,570.2,574.3,73645
FMGOETZE,20200117,640,640.8,622,627.5,11055
FMNL,20200117,29.2,30,28,28.2,24655
FORCEMOT,20200117,1375.8,1424.4,1357.55,1404.55,204073
FORTIS,20200117,144,144.35,138.5,141.65,796786
FOSECOIND,20200117,1400,1450,1391.1,1438.2,899
FRETAIL,20200117,349.4,352.6,346.4,348.2,952384
FSC,20200117,454,455,446.15,448.45,30447
FSL,20200117,42.5,44,42.1,43.1,1983226
GABRIEL,20200117,124.4,125.35,123.4,123.95,55412
GAEL,20200117,157.6,160.8,151.5,153.1,43873
GAIL,20200117,126.9,127.4,122.75,126.35,16704967
GAL,20200117,2.6,2.65,2.45,2.45,29339
GALAXYSURF,20200117,1458,1482.9,1445.55,1465.35,10355
GALLANTT,20200117,33.5,36,33.25,35.65,54537
GALLISPAT,20200117,27.15,28,27.15,27.65,11891
GANDHITUBE,20200117,276.4,282,276.4,279.6,4143
GANECOS,20200117,261.15,275,261,270.6,21142
GANGESSECU,20200117,42.5,44.9,42.5,44.5,54
GARFIBRES,20200117,1318,1475,1300,1448.1,45424
GATI,20200117,69.8,70.8,66,66.35,1610725
GAYAPROJ,20200117,82.5,82.5,77.8,79.7,581361
GDL,20200117,133.8,133.8,130.2,131.4,73552
GEECEE,20200117,90.5,94.9,90.5,93.7,15885
GENESYS,20200117,71.9,77.55,71.05,71.8,207225
GENUSPAPER,20200117,5.3,5.7,5.3,5.7,152859
GENUSPOWER,20200117,30,30.9,29.8,30.65,755282
GEOJITFSL,20200117,30,30.15,29.35,29.5,80515
GEPIL,20200117,693.6,693.6,682.15,689.65,10381
GESHIP,20200117,344,369.4,335.95,347.8,851097
GET&D,20200117,164.35,166.7,162.1,162.95,25581
GFLLIMITED,20200117,100.05,103.2,95.85,99.7,56115
GHCL,20200117,206.85,216.2,205.55,214,2464545
GICHSGFIN,20200117,159.25,160.45,157.5,158.15,120560
GICRE,20200117,260.4,264.15,256.2,257.8,151130
GILLANDERS,20200117,30.95,35.85,30,32.9,43186
GILLETTE,20200117,6484,6498,6442.6,6454,3363
GINNIFILA,20200117,8.4,9.2,8.4,9.2,66230
GIPCL,20200117,78.1,78.5,76,76.45,140528
GKWLIMITED,20200117,705,707.95,682.5,692.55,143
GLAXO,20200117,1634.8,1647,1618.5,1627.85,665255
GLENMARK,20200117,352.05,365.2,350.2,359.95,4672170
GLOBALVECT,20200117,64.5,65.9,61.4,63.45,13915
GLOBOFFS,20200117,5.05,5.2,5,5.2,3205
GLOBUSSPR,20200117,142.9,143.9,138.45,139.2,83203
GMBREW,20200117,400,404.95,397.7,400.05,24002
GMDCLTD,20200117,70.7,71.45,68.85,69.55,391118
GMMPFAUDLR,20200117,2012.6,2243,2011.65,2206.9,81950
GMRINFRA,20200117,24,24.15,23.45,23.5,11369098
GNA,20200117,308,324.85,307.95,317.55,267489
GNFC,20200117,200.5,201.8,196.4,197.5,892029
GOACARBON,20200117,280.15,280.15,280.15,280.15,21296
GOCLCORP,20200117,279.95,283.95,276.15,279.9,28828
GODFRYPHLP,20200117,1399.8,1481,1396,1458.6,314366
GODREJAGRO,20200117,565,568,561,564.6,56161
GODREJCP,20200117,746,751,740.9,743.7,534526
GODREJIND,20200117,442.8,446.5,435,437.8,69815
GODREJPROP,20200117,985.25,995.25,979.05,987.9,181096
GOKEX,20200117,78,82.1,77.85,80.65,140567
GOKUL,20200117,11.65,11.95,11.15,11.15,14505
GOKULAGRO,20200117,15.1,15.15,14.05,14.2,4113
GOLDBEES,20200117,35,35.65,34.9,34.95,820973
GOLDENTOBC,20200117,28,28.4,27,27.35,1912
GOLDIAM,20200117,153.15,156.9,152.1,153.4,20975
GOLDSHARE,20200117,3590,3590,3542.5,3548.85,998
GOLDTECH,20200117,10.5,10.5,9.15,9.4,24659
GOODLUCK,20200117,57.75,61,57.75,58.75,24565
GPIL,20200117,247,247,232.75,237.45,133516
GPPL,20200117,95.1,95.55,93,93.6,289947
GPTINFRA,20200117,42.9,43,39,42.2,8222
GRANULES,20200117,146,146.25,139.55,142.05,2038757
GRAPHITE,20200117,315,324.8,313.6,315.7,4430725
GRASIM,20200117,715,772,711,768.25,4918914
GRAVITA,20200117,60.7,62.15,59.85,60.6,194024
GREAVESCOT,20200117,141.05,145.45,140.35,144.9,234432
GREENLAM,20200117,961,980,932,959.9,2399
GREENPANEL,20200117,48.75,49.8,47,49.05,60590
GREENPLY,20200117,164,170,163.7,167.95,47099
GRINDWELL,20200117,611.95,639,608.2,633.6,40320
GRPLTD,20200117,1040,1099,930.4,961.5,1636
GRSE,20200117,220,224,215.45,218,279429
GSCLCEMENT,20200117,24.15,24.55,23.5,23.55,28263
GSFC,20200117,85.8,86.5,84,85.9,694834
GSKCONS,20200117,8881,8950,8844.4,8935.5,9224
GSPL,20200117,244.15,245.75,242.1,244.4,260385
GSS,20200117,41.1,42.85,41.1,42.85,49337
GTL,20200117,1.35,1.45,1.35,1.4,17276
GTLINFRA,20200117,0.4,0.45,0.4,0.4,3984776
GTNIND,20200117,7.15,7.15,6.2,6.6,1353
GTPL,20200117,79.15,80.4,77.5,78,74603
GUFICBIO,20200117,64.7,65.2,63.05,63.55,27997
GUJALKALI,20200117,432.6,450,431.65,439.65,149093
GUJAPOLLO,20200117,138.75,138.75,132,137,2254
GUJGASLTD,20200117,272.5,275.85,267,269.9,936164
GULFOILLUB,20200117,817.7,834.45,815,822.55,3302
GULFPETRO,20200117,46.6,47.5,46,46.95,17201
GULPOLY,20200117,53.7,53.7,53.7,53.7,13991
GVKPIL,20200117,4,4,3.95,3.95,831295
HAL,20200117,842,844,821,824,16603
HARITASEAT,20200117,499.65,509.5,499,504.7,2971
HARRMALAYA,20200117,66,68.1,65.1,65.6,201005
HATHWAY,20200117,23.85,23.9,21.65,22,2555931
HATSUN,20200117,610.4,611,600.15,604.15,9151
HAVELLS,20200117,639.5,651.6,637.7,638.7,2587519
HBLPOWER,20200117,18.2,18.85,17.9,18.35,290262
HBSL,20200117,7.6,7.6,7.6,7.6,3000
HCC,20200117,11.1,11.25,10.9,10.95,1349455
HCG,20200117,107.5,109.65,107.25,107.8,8930
HCL-INSYS,20200117,8.15,8.25,7.7,8,467045
HCLTECH,20200117,585,602,585,598.8,4555694
HDFC,20200117,2467.75,2479,2448.25,2453.95,2250437
HDFCAMC,20200117,3257.9,3270.4,3241.05,3263.25,243008
HDFCBANK,20200117,1281.75,1284.9,1271.9,1278.15,8459407
HDFCLIFE,20200117,607.5,611.55,601.7,607.65,2313300
HDFCMFGETF,20200117,3589.95,3594.9,3580,3583.05,830
HDFCNIFETF,20200117,1296.78,1301.9,1296.1,1299.61,1135
HDFCSENETF,20200117,4439.81,4439.81,4392,4392,103
HEG,20200117,1147.8,1168.8,1125.35,1131.95,963361
HEIDELBERG,20200117,196.1,201.35,194,195.35,284366
HERCULES,20200117,98.65,101.95,97.4,99.8,20460
HERITGFOOD,20200117,375,377,365.5,371.6,16477
HEROMOTOCO,20200117,2445,2474.9,2421.6,2454,457663
HESTERBIO,20200117,1608.2,1634,1595.25,1603.25,6108
HEXAWARE,20200117,338,341.9,335,341,272056
HFCL,20200117,17.55,17.85,17.2,17.25,2513623
HGINFRA,20200117,281,286.55,279.2,284.25,51265
HGS,20200117,625.1,645,625.1,639.95,3688
HIKAL,20200117,129.1,132.4,128,128.4,556821
HIL,20200117,1425,1478.7,1420.1,1448.6,35598
HIMATSEIDE,20200117,139,147.55,138,144.85,777242
HINDALCO,20200117,209.5,212,208.15,210.05,8678002
HINDCOMPOS,20200117,206,241.05,206,239.35,113030
HINDCOPPER,20200117,47.5,47.55,46.55,46.7,729797
HINDMOTORS,20200117,5.75,5.8,5.6,5.65,61970
HINDOILEXP,20200117,99.9,109.5,99.8,104.25,1116356
HINDPETRO,20200117,248,252.7,246.85,249.65,3905216
HINDUNILVR,20200117,2055,2063.9,2040.05,2060.3,994719
HINDZINC,20200117,217,219.6,216.35,216.95,1274504
HIRECT,20200117,248.65,248.65,231.25,241.5,47043
HISARMETAL,20200117,62.55,63.95,61.4,61.6,9649
HITECH,20200117,188,188,174.95,179.85,12770
HITECHCORP,20200117,90.8,91.4,90.2,90.25,9006
HITECHGEAR,20200117,209.4,210,203.15,206,13738
HLVLTD,20200117,5.75,5.8,5.65,5.7,248705
HMVL,20200117,79,79.95,76.1,76.65,11586
HNDFDS,20200117,687.75,687.75,660,666.9,5810
HNGSNGBEES,20200117,374.89,374.89,367.21,369.83,195
HONAUT,20200117,27999.95,28000,27505.1,27975.75,2050
HONDAPOWER,20200117,1308.7,1308.7,1270,1278.1,3017
HOVS,20200117,54.8,54.8,50.45,51.65,19646
HPL,20200117,46.5,47.3,45.9,46.1,38732
HSCL,20200117,71.65,73.8,71.25,72.45,2845976
HSIL,20200117,57,61.4,56,58.4,3992430
HTMEDIA,20200117,18,18,17.05,17.25,168251
HUDCO,20200117,41.75,42.3,40.9,41.1,1228060
IBMFNIFTY,20200117,119.06,122,119.06,119.75,85
IBREALEST,20200117,102.8,104.3,98.7,102.85,3199454
IBULHSGFIN,20200117,306.4,311,303.15,304.65,11410286
IBULISL,20200117,132.7,135.9,129.75,129.75,318352
IBVENTURES,20200117,181.8,188.4,179.25,183.8,869418
ICICI500,20200117,165.5,167.5,163.22,164.11,22988
ICICIB22,20200117,34.95,34.95,34.25,34.34,735080
ICICIBANK,20200117,534.5,538,530.6,532.05,18312609
ICICIBANKN,20200117,323.1,323.1,316.48,317.06,685
ICICIBANKP,20200117,180,180,175,175.33,1150
ICICIGI,20200117,1415,1435.15,1396,1412.5,570066
ICICIGOLD,20200117,35.25,36.6,35.25,36.05,40488
ICICILIQ,20200117,1000.05,1000.05,999.95,1000,9448
ICICILOVOL,20200117,96.77,96.77,93.2,94.05,440726
ICICIMCAP,20200117,69.5,69.66,67.1,68.76,10188
ICICINF100,20200117,134.7,134.7,133,133.36,1136
ICICINIFTY,20200117,129.2,130.99,129,130.37,103564
ICICINV20,20200117,59.4,60.5,58.01,58.71,2847
ICICINXT50,20200117,29.1,29.5,29.1,29.36,29614
ICICIPRULI,20200117,490.1,492.7,480.6,481.5,1776007
ICICISENSX,20200117,439.61,448.32,439.61,445.6,85
ICIL,20200117,61.6,63.95,61,63.45,553744
ICRA,20200117,2999.95,2999.95,2863.25,2962.9,578
IDBI,20200117,36,36.25,35.65,35.8,2221825
IDBIGOLD,20200117,3681.05,3730,3662,3670.35,25
IDEA,20200117,5.4,5.4,3.65,4.5,1074276694
IDFC,20200117,39.25,39.45,38,38.25,2449831
IDFCFIRSTB,20200117,43.5,44.3,41.35,43.5,28332556
IDFNIFTYET,20200117,124,126.8,121.25,126.65,93
IEX,20200117,197.6,200,183,184.8,412602
IFBAGRO,20200117,426.75,444,426.75,432.75,5739
IFBIND,20200117,687.25,690,675,678.55,10322
IFCI,20200117,6.8,6.85,6.65,6.7,1260223
IFGLEXPOR,20200117,158.25,160,153.6,155.4,2277
IGARASHI,20200117,353.5,359.75,343.1,346.9,425048
IGL,20200117,454,479.4,452.25,469.1,6428299
IGPL,20200117,189,203,184.15,193.35,194897
IIFL,20200117,147.5,150.05,146.3,148.8,286170
IIFLSEC,20200117,51.25,51.25,47.5,51.25,1421026
IIFLWAM,20200117,1218.5,1381,1210,1356.95,69023
IITL,20200117,63.5,63.55,63.5,63.55,101
IMFA,20200117,239.7,239.7,233,234.7,26747
IMPAL,20200117,595.65,598,585,588.85,1635
INDBANK,20200117,9,9,8.7,8.75,16627
INDHOTEL,20200117,141,146,139.3,145.5,1142899
INDIACEM,20200117,86,87.75,85.6,86.25,2486875
INDIAGLYCO,20200117,300,320.85,292.4,299.2,2587188
INDIAMART,20200117,2025,2179.9,2001.7,2139.7,96945
INDIANB,20200117,102.35,103.65,101,102.05,1645618
INDIANCARD,20200117,122,128.1,122,124.45,1921
INDIANHUME,20200117,259.4,259.5,253.15,255.2,18937
INDIGO,20200117,1458,1480,1448.55,1472.95,631678
INDNIPPON,20200117,422.95,423,413.3,415.95,17987
INDOCO,20200117,200,207,198.7,205.15,30411
INDORAMA,20200117,25.3,25.45,24.9,25.15,17480
INDOSTAR,20200117,238,249.8,232.1,239.9,770867
INDOTHAI,20200117,26.95,26.95,26.2,26.4,4518
INDRAMEDCO,20200117,46.1,47.45,45.7,46.15,142403
INDSWFTLAB,20200117,24.75,25,24.3,24.3,54332
INDSWFTLTD,20200117,3.25,3.25,3.1,3.15,8392
INDTERRAIN,20200117,67.4,68.9,65,66.6,9856
INDUSINDBK,20200117,1350,1377,1317.05,1352.25,10020063
INEOSSTYRO,20200117,751.9,772.05,751.85,768.75,3420
INFIBEAM,20200117,58.85,59.3,57.35,57.95,1392775
INFOBEAN,20200117,67.9,67.9,64.4,65.25,607
INFRABEES,20200117,366.6,373.5,336,347.76,416
INFRATEL,20200117,218.75,228.6,210.25,218.25,28282727
INFY,20200117,770.7,772.9,762.25,767.85,3762957
INGERRAND,20200117,643.9,653.8,638.15,649.5,20284
INOXLEISUR,20200117,395,400,389.2,398.75,175721
INOXWIND,20200117,47,47.05,45,46,300647
INSECTICID,20200117,552.5,585,547.05,568.15,62805
INSPIRISYS,20200117,39.9,42,39.25,39.75,2004
INTELLECT,20200117,162.3,163.95,160,160.4,118786
INTENTECH,20200117,30,31.45,30,31.05,11896
INVENTURE,20200117,13.9,14.25,13.6,14,23576
IOB,20200117,11.35,11.5,11.25,11.35,558836
IOC,20200117,124.15,124.25,122.3,122.65,7715842
IOLCP,20200117,184,188.5,181.4,183.2,386387
IPAPPM,20200117,328,332.9,321,322.4,15933
IPCALAB,20200117,1250.7,1250.7,1224.05,1234.9,148704
IRB,20200117,94.85,102.9,94.15,100.4,6269203
IRCON,20200117,444.95,444.95,431,432.55,83334
IRCTC,20200117,1010,1025,1010,1021.85,1099347
ISEC,20200117,425.2,437.7,425.2,430.2,261866
ISFT,20200117,74.55,76.4,71.5,72.05,4242
ISMTLTD,20200117,4.3,4.5,4.3,4.4,28646
ITC,20200117,240.75,242.1,239.4,239.95,7392403
ITDC,20200117,326.05,326.6,312.5,315.85,104705
ITDCEM,20200117,59.55,60.8,58.5,58.8,162442
ITI,20200117,104.85,105.5,102.4,103.2,1791576
IVC,20200117,3.55,3.55,3.45,3.45,154255
IVP,20200117,57.6,61,52.8,57.4,3684
IVZINNIFTY,20200117,1328.15,1329.85,1328.15,1329.85,7
IZMO,20200117,25.8,28,25.8,26.95,20195
J&KBANK,20200117,31.2,31.2,29.9,30,877213
JAGRAN,20200117,67.35,68.75,67,68,1124860
JAGSNPHARM,20200117,27.5,28.75,27.25,27.8,15163
JAIBALAJI,20200117,26.9,27.25,26.1,26.5,11074
JAICORPLTD,20200117,115,122,115,117.3,6815441
JAMNAAUTO,20200117,46.6,46.9,45.65,45.85,698105
JASH,20200117,136,136,122.1,135,20714
JAYAGROGN,20200117,137,139,131.15,133.9,17010
JAYBARMARU,20200117,239,239.8,233,234.15,33966
JAYNECOIND,20200117,4.45,4.45,4.15,4.15,42884
JAYSREETEA,20200117,54.35,59.4,53.6,57.25,882667
JBCHEPHARM,20200117,477.65,484.95,460,475.25,158080
JBFIND,20200117,7.3,7.4,7.1,7.2,26862
JBMA,20200117,273.5,277.6,270,271.65,22973
JCHAC,20200117,1962.8,2170,1962.8,2080.3,19343
JHS,20200117,16.4,16.4,15.85,15.9,29074
JINDALPHOT,20200117,15.5,15.9,14.55,14.75,36218
JINDALPOLY,20200117,289.9,297,265.55,272.1,346195
JINDALSAW,20200117,98.7,101.25,97.65,98.35,1498553
JINDALSTEL,20200117,179.5,180.9,175.8,176.95,14452871
JINDRILL,20200117,102.5,108,100.05,101.35,76669
JINDWORLD,20200117,63.2,63.6,62.4,62.9,169009
JISLDVREQS,20200117,8.45,8.5,8.15,8.2,49089
JISLJALEQS,20200117,8.55,8.55,8.05,8.1,2392987
JIYAECO,20200117,25.1,27.15,24.8,26.2,974262
JKCEMENT,20200117,1284.3,1287.95,1260,1264.35,34926
JKIL,20200117,154.6,155.6,152.1,153.1,142864
JKLAKSHMI,20200117,345,348.85,340.1,342.4,118201
JKPAPER,20200117,139,140.8,136.35,136.65,2492443
JKTYRE,20200117,85,87.55,84.05,84.65,8860599
JMA,20200117,26.7,29.75,25.5,26.8,37420
JMCPROJECT,20200117,101.95,107.7,100.05,104.05,483856
JMFINANCIL,20200117,107,107.7,102.55,103.65,632191
JMTAUTOLTD,20200117,1.4,1.5,1.4,1.45,199578
JOCIL,20200117,113.65,133.55,113.65,127.5,71965
JPASSOCIAT,20200117,2.1,2.2,2.05,2.2,22134202
JPINFRATEC,20200117,1.2,1.2,1.1,1.2,3154781
JPOLYINVST,20200117,14.75,15,14.35,14.4,818
JPPOWER,20200117,2,2,2,2,299688
JSL,20200117,45,45.85,42.95,43.85,1742445
JSLHISAR,20200117,80.35,80.9,78.8,79.75,505904
JSWENERGY,20200117,67.35,68.25,67,67.45,869257
JSWHL,20200117,2393.4,2448.95,2350,2429,1217
JSWSTEEL,20200117,276.8,279.55,272.85,273.35,4733742
JTEKTINDIA,20200117,92.9,94.5,91.75,92.1,40143
JUBILANT,20200117,550,575,547.55,569.4,318079
JUBLFOOD,20200117,1746.7,1759.9,1742.3,1749.3,416141
JUMPNET,20200117,54,54,51.7,52.85,2467063
JUNIORBEES,20200117,301.75,302.3,300.05,301.41,150590
JUSTDIAL,20200117,590,599.65,588.5,592.3,1440384
JYOTHYLAB,20200117,160.9,162.4,158.7,159.95,199393
KABRAEXTRU,20200117,80.5,81.2,76,76.2,52891
KAJARIACER,20200117,550.5,564.4,545.1,558.75,338402
KAKATCEM,20200117,247,247.5,237.9,239.35,91319
KALPATPOWR,20200117,442,453.55,438.25,445.4,143182
KAMATHOTEL,20200117,40.55,41.95,40.2,40.6,36704
KAMDHENU,20200117,97.3,98.8,95.95,96.4,33732
KANORICHEM,20200117,46.95,47.5,46.1,46.4,172731
KANSAINER,20200117,522.95,530,513.15,516.9,311780
KARDA,20200117,132,133.75,130.5,133.1,22057
KARURVYSYA,20200117,57,57.35,56.7,56.8,182424
KAYA,20200117,409,418.95,391.25,396.8,39262
KCP,20200117,70.15,71.4,69.95,70.3,30784
KCPSUGIND,20200117,15.95,16.35,15.7,16.05,178696
KDDL,20200117,332.5,332.5,325,325.2,145
KEC,20200117,330,349.7,326.15,344.85,750466
KECL,20200117,14.35,14.35,13.85,14.35,167224
KEI,20200117,533.95,537,521.6,528.4,301545
KELLTONTEC,20200117,16.5,16.6,16.15,16.4,26667
KENNAMET,20200117,1095,1100,1072.25,1074.85,2348
KESORAMIND,20200117,58.05,58.7,56.3,56.65,269741
KHADIM,20200117,184.8,189.15,181.15,182.15,193756
KICL,20200117,1830,1830,1790.65,1815.85,370
KILITCH,20200117,132.1,132.1,127.1,129.5,8921
KINGFA,20200117,684,707.9,681.5,691.2,10199
KIOCL,20200117,125.15,126.5,124.1,124.8,8434
KIRIINDUS,20200117,407.5,415.2,397.4,400.9,169300
KIRLFER,20200117,79,79.7,76.2,77.85,14445
KIRLOSBROS,20200117,149.9,152.5,145.55,146.65,54653
KIRLOSENG,20200117,151,154.25,149.8,152.4,48636
KIRLOSIND,20200117,659,685,659,667.6,1035
KITEX,20200117,127.35,131.3,126.6,129.25,296814
KKCL,20200117,999,1000,990.95,999.25,400
KMSUGAR,20200117,9.4,9.55,9,9.3,237680
KNRCON,20200117,294.85,301,294.5,297.2,192065
KOKUYOCMLN,20200117,84,87.65,82.15,85.9,152804
KOLTEPATIL,20200117,265.95,278.1,263.3,268,231113
KOPRAN,20200117,34.5,36.95,34.05,36.25,335782
KOTAKBANK,20200117,1703.9,1705.85,1690.1,1698.1,2295875
KOTAKBKETF,20200117,326.67,331.5,323.45,324.31,228915
KOTAKGOLD,20200117,352,352.45,350.9,351.35,40672
KOTAKNIFTY,20200117,127.84,128.34,127.48,128.09,6392
KOTAKNV20,20200117,59.99,59.99,59.51,59.6,7081
KOTAKPSUBK,20200117,241.7,245,241,241,4720
KOTARISUG,20200117,11.9,13.4,11.55,12.85,355268
KOTHARIPET,20200117,17.45,18.9,17.15,18,27068
KOTHARIPRO,20200117,79.9,79.9,76,76.6,4681
KPITTECH,20200117,104.8,106.9,103.1,104.4,468742
KPRMILL,20200117,699.95,701.95,665.55,671.95,17590
KRBL,20200117,270,276,265.35,272.5,164997
KREBSBIO,20200117,97.5,104.1,91.15,98.15,563
KSB,20200117,698.9,728,690,724.8,18570
KSCL,20200117,501,503.35,491.15,493.8,48874
KSL,20200117,260,261.2,256,257.5,29397
KTKBANK,20200117,76.7,76.9,74,74.8,1985742
KUANTUM,20200117,498.8,539.95,498.8,534.95,4279
L&TFH,20200117,126.8,129.15,126.3,127.25,9731241
LAKSHVILAS,20200117,16.65,16.7,16.2,16.2,479452
LALPATHLAB,20200117,1681,1700,1660,1669.9,67502
LAMBODHARA,20200117,35.95,39.75,34.7,39.35,86725
LAOPALA,20200117,175.35,179,171.3,178.15,73963
LAURUSLABS,20200117,408.95,410.5,402,405.9,186700
LAXMIMACH,20200117,3743.6,3825,3650,3768.4,11984
LEMONTREE,20200117,56.95,56.95,55.65,56.35,844740
LGBBROSLTD,20200117,325.05,334,320,327.15,25638
LIBERTSHOE,20200117,163,163,155.05,156.45,674267
LICHSGFIN,20200117,469.7,470.95,458,466.65,3481469
LICNETFGSC,20200117,20,20.05,19.67,19.78,3870
LICNETFN50,20200117,129.99,130,127.2,129.47,31
LICNETFSEN,20200117,491,510,491,510,51
LICNFNHGP,20200117,127.65,128,127.65,128,2
LINCOLN,20200117,211.15,212.95,205.1,206.2,60037
LINCPEN,20200117,234,247.9,233.9,242.8,37078
LINDEINDIA,20200117,720,740,719.3,730,95840
LIQUIDBEES,20200117,1000,1000.01,999.4,1000,566482
LIQUIDETF,20200117,1000,1000.01,999.99,1000,9677
LOKESHMACH,20200117,35.45,36.25,35.45,35.95,7032
LOTUSEYE,20200117,26.25,26.25,24.7,25.35,2265
LOVABLE,20200117,83.7,87.45,83.1,84,89737
LPDC,20200117,1.65,1.75,1.65,1.65,3211
LSIL,20200117,0.5,0.5,0.45,0.45,594641
LT,20200117,1320.6,1325.95,1302,1304.2,2941837
LTI,20200117,1905,1918,1882.7,1902.35,133212
LTTS,20200117,1662,1673.9,1623.3,1642.65,115600
LUMAXIND,20200117,1470,1489.9,1445,1483.7,3026
LUMAXTECH,20200117,113.65,122,113.5,115.2,68930
LUPIN,20200117,753,770,751.45,766.65,1336060
LUXIND,20200117,1498.6,1510,1480.05,1499.65,54911
LYKALABS,20200117,21,21.8,20,21.35,41942
LYPSAGEMS,20200117,4.55,5.3,4.55,5.3,140504
M&M,20200117,566.8,574,565.15,569.3,2646260
M&MFIN,20200117,358.7,361.15,354.4,360.05,1624941
M100,20200117,19.5,19.5,18.71,19.06,149265
M50,20200117,121.25,121.49,118.3,120.85,5772
MAANALU,20200117,73.5,73.95,70.25,71,4641
MADHAV,20200117,35.1,38.8,35.1,36.2,9904
MADHUCON,20200117,3.75,3.75,3.45,3.65,33994
MADRASFERT,20200117,22.1,22.45,21.75,21.9,154935
MAGADSUGAR,20200117,133.8,141,133,133.55,91941
MAGMA,20200117,70.8,70.8,67.5,68.6,209657
MAGNUM,20200117,4,4,3.95,4,49
MAHABANK,20200117,13.3,13.8,13.3,13.6,515166
MAHASTEEL,20200117,93.9,93.9,91,91.7,6047
MAHESHWARI,20200117,221.2,227.9,221.2,223.7,22882
MAHINDCIE,20200117,172.9,173.7,168.2,169.05,120638
MAHLIFE,20200117,415.8,415.8,409.2,413,164447
MAHLOG,20200117,442.9,442.9,428,431.1,63368
MAHSCOOTER,20200117,4300.1,4374.95,4300.1,4333.4,3099
MAHSEAMLES,20200117,423.2,424.25,415.15,415.95,26497
MAITHANALL,20200117,559,559.25,544.6,546.55,10882
MAJESCO,20200117,420,423.3,414.15,415.8,8544
MALUPAPER,20200117,34.5,35.5,34.4,35.5,433487
MAN50ETF,20200117,125,125.6,125,125.44,965
MANAKALUCO,20200117,4.75,4.75,4.45,4.45,10775
MANAKCOAT,20200117,4.15,4.5,4.15,4.5,441505
MANAKSIA,20200117,37.75,37.75,36,36.25,16883
MANAKSTEEL,20200117,13.55,13.55,13.15,13.3,28533
MANALIPETC,20200117,24.5,25.5,23.4,23.75,2048924
MANAPPURAM,20200117,183,183.8,180.7,182.05,2976866
MANGALAM,20200117,36.65,36.65,35.45,36.65,35253
MANGCHEFER,20200117,36.35,36.85,34.7,34.95,433023
MANGLMCEM,20200117,304.95,305.25,296,303.65,19919
MANINDS,20200117,55,56.3,54.1,54.25,181477
MANINFRA,20200117,30.9,31,30.2,30.5,74435
MANUGRAPH,20200117,14.65,15.85,14.6,15.85,23844
MARALOVER,20200117,17.4,18.15,17.05,17.6,5479
MARATHON,20200117,98,98.55,95,95.5,9840
MARICO,20200117,349,353.95,348.1,349.7,1641242
MARKSANS,20200117,19.75,20.4,19.7,20.2,1736006
MARUTI,20200117,7469,7569.9,7432.55,7520.15,750738
MASFIN,20200117,876,904.95,870.05,876.1,15385
MASTEK,20200117,443.5,449.25,437,441.75,50750
MATRIMONY,20200117,485,497.4,475,479.5,16543
MAWANASUG,20200117,47,48.4,45.65,46.3,527999
MAXINDIA,20200117,80.4,80.85,78.65,79.05,94404
MAXVIL,20200117,54.8,56.45,53.75,54.2,84905
MAYURUNIQ,20200117,244.3,245.95,235.25,240,160870
MAZDA,20200117,482,487,473.25,482.45,9472
MBLINFRA,20200117,4.55,4.6,4.45,4.55,12078
MCDHOLDING,20200117,26.3,28.15,23.1,27.45,228587
MCDOWELL-N,20200117,585.5,585.9,579.55,581.85,427043
MCLEODRUSS,20200117,5.2,5.2,4.8,4.95,317199
MCX,20200117,1370,1399,1360,1377.75,301791
MEGASOFT,20200117,7.35,7.5,7.3,7.4,13780
MEGH,20200117,63.25,64,62.6,62.9,936744
MENONBE,20200117,59.4,61.25,59.4,60.5,4647
MEP,20200117,38,39,37.3,37.6,87718
MERCATOR,20200117,0.8,0.8,0.75,0.8,244205
METALFORGE,20200117,4.7,4.75,4.5,4.6,14612
METROPOLIS,20200117,1636,1675,1634.9,1653.1,33697
MFSL,20200117,537.9,537.9,518.2,524.05,4562374
MGL,20200117,1124,1172.95,1110.7,1136.95,2530053
MHRIL,20200117,240.3,244.9,236.65,243.05,48164
MIDHANI,20200117,169.2,170.55,164,166.75,522046
MINDACORP,20200117,109.85,111,108.85,109.4,433757
MINDAIND,20200117,397.7,398.5,386.2,389.5,57352
MINDTECK,20200117,28.05,32,28.05,31.05,92696
MINDTREE,20200117,897.6,903.25,881.15,883.55,910721
MIRCELECTR,20200117,9.95,10,9.5,9.75,756878
MIRZAINT,20200117,67.5,67.5,64.4,65.05,635664
MMFL,20200117,432,439.85,412.35,416.5,8657
MMP,20200117,110,110.5,110,110.5,3487
MMTC,20200117,23.45,23.5,22.3,22.55,1695228
MOHITIND,20200117,4,4,4,4,3125
MOHOTAIND,20200117,10.1,10.1,9.65,10.1,10135
MOIL,20200117,163.95,164.95,162.4,163.35,123790
MOLDTECH,20200117,54.9,54.9,51.5,52.3,12345
MOLDTKPAC,20200117,280,285,278.9,282.8,14852
MONTECARLO,20200117,296.4,308.65,296.4,299.4,22489
MORARJEE,20200117,17.25,17.3,15.95,16.1,33311
MOREPENLAB,20200117,15.75,15.9,15.6,15.7,395393
MOTHERSUMI,20200117,143.2,143.2,139.25,139.85,4628270
MOTILALOFS,20200117,855,892,846,878.15,112385
MOTOGENFIN,20200117,37,37,34,35.2,876
MPHASIS,20200117,893,904.5,882.45,898.1,85568
MPSLTD,20200117,486,499.85,486,498.35,3939
MRF,20200117,67460,70000,67139.95,69312.9,22381
MRPL,20200117,47.7,47.9,46.15,46.7,1322273
MSPL,20200117,6.85,7.2,6.7,6.75,22227
MSTCLTD,20200117,148.9,148.95,143,143.5,123557
MTEDUCARE,20200117,14.4,15,13.7,13.8,112246
MTNL,20200117,12.7,12.7,12.7,12.7,522496
MUKANDENGG,20200117,12.85,13.4,12.85,13.3,10346
MUKANDLTD,20200117,33.4,33.45,31.2,32,7761
MUKTAARTS,20200117,40,40.3,39.05,39.25,7398
MUNJALAU,20200117,49,49.5,48.2,48.45,146752
MUNJALSHOW,20200117,146.05,147.75,144.45,145.2,17067
MURUDCERA,20200117,22.25,22.25,20.2,21.4,90310
MUTHOOTCAP,20200117,625.3,630.3,612.25,620.05,6573
MUTHOOTFIN,20200117,789.05,792.2,775.5,779.8,487514
N100,20200117,638,641.9,635,641.5,110926
NACLIND,20200117,28.8,29.4,28.15,28.5,20906
NAGREEKCAP,20200117,8,8,7.4,7.8,1863
NAGREEKEXP,20200117,19.25,19.25,16.85,17.2,25474
NAHARCAP,20200117,78.6,81.9,78.6,79.3,2371
NAHARINDUS,20200117,30.1,31.3,30.1,30.5,28148
NAHARPOLY,20200117,40,41.85,37.7,38.3,47339
NAHARSPING,20200117,51.3,53.5,51.3,51.9,18097
NATCOPHARM,20200117,616.65,629.95,616.65,625.45,186728
NATHBIOGEN,20200117,376,382,366.1,368.2,14685
NATIONALUM,20200117,47.45,47.75,46.2,46.45,9703097
NAUKRI,20200117,2555,2615,2555,2600.45,155575
NAVINFLUOR,20200117,1083.8,1087.4,1068.05,1074.95,283752
NAVKARCORP,20200117,34.7,34.75,33.35,33.95,205966
NAVNETEDUL,20200117,99.8,99.8,97.05,98,41845
NBCC,20200117,38.2,39.05,37.5,37.6,18070173
NBIFIN,20200117,1700,1701.9,1660,1701.9,284
NBVENTURES,20200117,83.3,95.4,81.7,89.3,1383290
NCC,20200117,59.7,60.9,59.3,59.65,8964396
NCLIND,20200117,96.1,97.8,95.25,95.65,51453
NDGL,20200117,600,600,578.6,593.05,47
NDL,20200117,33.8,34.9,33.15,34.3,24865
NDTV,20200117,27.95,28,27.1,27.75,9439
NECCLTD,20200117,6.75,6.85,6.1,6.3,71624
NECLIFE,20200117,14.1,14.5,14.1,14.2,129790
NELCAST,20200117,58.3,59.5,56.9,57.4,81562
NELCO,20200117,241,243.3,240.6,241.7,39498
NEOGEN,20200117,382.5,386.5,381.95,382.7,4896
NESCO,20200117,716.55,725.5,705.5,712.2,26563
NESTLEIND,20200117,15399,15600,15358.65,15439.45,96399
NETFCONSUM,20200117,54.47,54.8,54.47,54.78,2187
NETFDIVOPP,20200117,29.94,29.94,29.94,29.94,100
NETFLTGILT,20200117,20.17,20.24,20.17,20.18,5335
NETFMID150,20200117,66.54,66.87,66.1,66.72,36695
NETFNIF100,20200117,128,128.2,127.72,127.72,387
NETFNV20,20200117,59,59.93,58.11,59.8,2400
NEULANDLAB,20200117,494.85,499.75,481.4,486.25,16589
NEWGEN,20200117,204.45,207.55,200,205.75,29058
NEXTMEDIA,20200117,9.35,9.35,8.8,8.85,3088
NFL,20200117,29.45,30.15,29.25,29.6,809294
NH,20200117,349.65,361.9,349.65,359.4,515872
NHPC,20200117,24.5,24.6,24.2,24.25,691602
NIACL,20200117,165,168.8,162.45,163.5,302052
NIBL,20200117,5.7,5.95,5.6,5.65,17694
NIFTYBEES,20200117,131.45,131.45,130.5,131.19,394076
NIFTYEES,20200117,15501,15789,15501,15502,3
NIITLTD,20200117,103,108.5,102.45,103.75,1177817
NIITTECH,20200117,1782,1818.9,1777.8,1799.1,263017
NILAINFRA,20200117,5.35,6,5.1,5.35,2397150
NILASPACES,20200117,1.1,1.1,1,1.1,815225
NILKAMAL,20200117,1499.95,1502.95,1458,1463.15,18193
NIPPOBATRY,20200117,538.05,545,525.1,526.4,2748
NITCO,20200117,32.25,33.75,32.25,32.6,45979
NITINSPIN,20200117,57.3,59,57.3,58.5,26917
NKIND,20200117,21.8,22.8,21.8,22.5,214
NLCINDIA,20200117,59.3,60.4,58.8,60,436123
NMDC,20200117,130.1,131.35,129.15,129.75,2321887
NOCIL,20200117,125,127.5,122.2,123.1,3944140
NOIDATOLL,20200117,3.45,3.6,3.4,3.6,43646
NPBET,20200117,178.7,178.7,176.04,176.04,233
NRAIL,20200117,269,277.55,268,268.95,18366
NRBBEARING,20200117,114.6,114.6,109.5,110.35,61234
NSIL,20200117,775,776.2,741.25,775.25,1242
NTPC,20200117,121.45,121.7,120.6,121.2,6811534
NUCLEUS,20200117,308.95,312.4,302,305.15,15085
NXTDIGITAL,20200117,399,399,383.05,390.7,1681
OAL,20200117,209,214,204,208.35,4345
OBEROIRLTY,20200117,547,561.8,540.2,543.8,340724
OCCL,20200117,1050,1059.8,1035.85,1047.5,5218
OFSS,20200117,2866.05,2956.45,2859.4,2907.25,25493
OIL,20200117,155,159.35,154.6,156.8,828535
OISL,20200117,3,3,2.95,3,70212
OLECTRA,20200117,180.95,182,177.5,178.2,35972
OMAXAUTO,20200117,62.4,66.7,61.15,63.6,607318
OMAXE,20200117,156,156.55,154.5,154.95,168152
OMKARCHEM,20200117,4.45,4.75,4.45,4.75,13656
OMMETALS,20200117,24.45,26.9,24.45,25.9,123708
ONELIFECAP,20200117,8.5,8.5,8.5,8.5,305
ONEPOINT,20200117,16.25,16.6,15.75,16.4,7978
ONGC,20200117,124.55,125.55,124,125.4,8561603
ONMOBILE,20200117,32.8,32.8,31.05,31.65,99401
ONWARDTEC,20200117,64.75,66,64.6,65.35,4137
OPTIEMUS,20200117,33.2,33.8,32.15,32.95,64119
OPTOCIRCUI,20200117,2.8,2.9,2.75,2.9,292245
ORBTEXP,20200117,85.9,88.6,84.1,86.95,5459
ORICONENT,20200117,20.4,20.45,20,20.1,50243
ORIENTABRA,20200117,19.5,19.6,17.7,18.5,95581
ORIENTALTL,20200117,10.1,10.5,10.05,10.3,6562
ORIENTBANK,20200117,54,56.2,52.65,55.25,1741585
ORIENTBELL,20200117,136.5,136.5,131.15,131.65,23596
ORIENTCEM,20200117,85,85,83.05,83.3,111176
ORIENTELEC,20200117,211.7,213.95,205.1,212.9,160153
ORIENTHOT,20200117,36.65,36.8,35.4,36.25,20099
ORIENTLTD,20200117,92.3,112.9,92.3,99.25,1009
ORIENTPPR,20200117,29.6,30.2,28.6,28.85,1364047
ORIENTREF,20200117,247.85,248.35,241,246.35,32447
ORISSAMINE,20200117,1445.6,1466,1411.1,1423.75,18361
ORTINLABSS,20200117,9.8,9.9,9.4,9.6,13006
OSWALAGRO,20200117,6.55,6.9,6.4,6.5,9764
PAGEIND,20200117,25440,25997,25234.05,25854.85,27398
PAISALO,20200117,410.95,412,409,410.55,122085
PALREDTEC,20200117,17.1,18.1,17.1,17.6,263
PANACEABIO,20200117,134.05,136,131.45,133.15,27358
PANACHE,20200117,66.4,67.6,64.3,67.45,8835
PANAMAPET,20200117,71.7,75.3,71.65,72.6,26097
PAPERPROD,20200117,270,272,265.1,266,36655
PARACABLES,20200117,8.4,8.55,8.35,8.4,37744
PARAGMILK,20200117,154,162.9,153.25,158.2,724619
PATELENG,20200117,19.1,19.5,18.5,18.85,257902
PATINTLOG,20200117,26,27,25.85,26.3,9441
PCJEWELLER,20200117,23.75,23.8,23.1,23.2,3469705
PDMJEPAPER,20200117,16.95,17.25,16.75,17.15,144942
PDSMFL,20200117,316,321.95,316,317,7755
PEL,20200117,1551,1655,1550.5,1627.4,3224724
PENIND,20200117,29.6,29.85,28.6,28.95,281898
PERSISTENT,20200117,712.5,712.5,700.5,703.35,46129
PETRONET,20200117,274.95,276.25,270.4,272.65,2147084
PFC,20200117,123,123.4,121.6,121.95,1900992
PFIZER,20200117,4055.95,4079.35,4013.85,4050.5,10588
PFOCUS,20200117,44.1,44.2,41.55,43.15,40363
PFS,20200117,15.5,16.05,15.4,15.6,1122188
PGEL,20200117,79,80.75,73.15,76.3,237765
PGHH,20200117,11194.9,11339.95,11194.9,11237.2,1449
PGHL,20200117,4313,4342.75,4269.5,4294.35,16102
PGIL,20200117,153.05,157.5,152,153.75,4041
PHILIPCARB,20200117,137,145.35,135.7,141.5,4005312
PHOENIXLTD,20200117,875.6,889.8,865.1,874.1,13120
PIDILITIND,20200117,1453.5,1455.2,1434.2,1447.85,489591
PIIND,20200117,1465.95,1473.75,1430.2,1437.95,346969
PILANIINVS,20200117,1789,1800,1775,1784.4,5690
PILITA,20200117,5.15,5.25,5.1,5.15,26797
PIONDIST,20200117,122.25,122.25,119,119.7,4205
PIONEEREMB,20200117,32.65,33.4,32.15,32.7,23547
PITTIENG,20200117,48.25,48.75,45.6,48.15,67008
PLASTIBLEN,20200117,213.9,213.9,201.2,207.5,27113
PNB,20200117,62.9,63.9,61.3,63.25,18351080
PNBGILTS,20200117,28.75,28.95,28.3,28.55,59379
PNBHOUSING,20200117,528.15,546,518,530.35,1037496
PNC,20200117,18.9,18.9,17.2,17.4,9927
PNCINFRA,20200117,194.5,198.5,192.8,197.45,244606
PODDARHOUS,20200117,298,310,295.1,297.25,4562
PODDARMENT,20200117,183.45,189.35,180,181.8,5746
POKARNA,20200117,93,94.45,92.95,93.65,11215
POLYCAB,20200117,1115,1124.45,1092.1,1108.55,211634
POLYMED,20200117,243.75,255,241.15,253.05,42026
POLYPLEX,20200117,572,607,568,584.5,201482
PONNIERODE,20200117,176.9,181.5,172,176.1,4563
POWERGRID,20200117,195.95,197.85,193.65,197.4,2642843
POWERMECH,20200117,684.8,684.8,659,663.55,19391
PPAP,20200117,197.05,209.95,197,207.35,12437
PPL,20200117,67.5,68.45,67.5,68.05,39823
PRABHAT,20200117,87.65,88,85.25,86.3,16248
PRAENG,20200117,7.4,7.65,6.8,7,16260
PRAJIND,20200117,125,129.5,123.55,125.8,3258241
PRAKASH,20200117,60.7,61.9,59.3,59.7,400411
PRAKASHSTL,20200117,0.25,0.25,0.2,0.2,1200
PRAXIS,20200117,68.6,68.6,68.6,68.6,1700
PRECOT,20200117,25.5,26.75,25.5,26.5,1883
PRECWIRE,20200117,175.9,178.9,175,175.25,2815
PREMEXPLN,20200117,158,160,155.5,156.95,29739
PREMIERPOL,20200117,24.3,25.75,24,25.45,17820
PRESSMN,20200117,27,28.8,25.75,28.25,23068
PRESTIGE,20200117,380,389,370.45,375.1,407615
PRICOLLTD,20200117,57.5,58.3,56.3,57.2,136897
PRIMESECU,20200117,40.8,44.5,40.8,43.95,41756
PRINCEPIPE,20200117,173.9,177.35,169,170,652615
PROSEED,20200117,0.25,0.25,0.25,0.25,6385
PROZONINTU,20200117,20.8,20.8,19.35,20,19481
PRSMJOHNSN,20200117,69.75,70.95,68.5,69.85,221528
PSB,20200117,20.8,21,20.55,20.6,35732
PSL,20200117,0.5,0.5,0.45,0.45,31566
PSPPROJECT,20200117,540.05,555,540,543.85,27969
PSUBNKBEES,20200117,26.95,27.2,26.76,27.08,17855
PTC,20200117,62.9,62.9,62.1,62.25,442893
PTL,20200117,38.55,38.75,38,38.1,63764
PUNJABCHEM,20200117,563,566,552.05,558.1,2500
PURVA,20200117,62.35,64,62.05,62.25,140942
PVR,20200117,1910,1922.6,1867.3,1913.15,215016
QGOLDHALF,20200117,1743,1747,1740.25,1743,954
QNIFTY,20200117,1266,1269.5,1266,1269.5,3
QUESS,20200117,568,579.5,559,564.95,131011
QUICKHEAL,20200117,139.4,142,136.95,137.8,238300
RADAAN,20200117,1.15,1.25,1.15,1.25,1861
RADICO,20200117,353.05,361.85,353.05,356.5,571793
RADIOCITY,20200117,28,29.2,26.3,26.5,547086
RAIN,20200117,126.1,127.8,123.1,124.45,2855022
RAJESHEXPO,20200117,702.5,720,697.05,712.05,213091
RAJSREESUG,20200117,23.05,23.05,21.65,21.9,30977
RAJTV,20200117,43,43,39.15,40.8,7098
RALLIS,20200117,208.9,227.6,208.25,220.45,6694017
RAMANEWS,20200117,15.3,17.2,15.3,16.3,71988
RAMASTEEL,20200117,45.4,46,44,44.95,28662
RAMCOCEM,20200117,818.6,830.7,810.9,819.65,427717
RAMCOIND,20200117,206.05,208.9,202,203.85,13589
RAMCOSYS,20200117,173.35,196.6,173.35,190.9,354450
RAMKY,20200117,39,39.2,35.95,36.5,111208
RANEHOLDIN,20200117,766.25,838,766.25,832.6,30420
RATNAMANI,20200117,1222.95,1235,1191.3,1224.9,25051
RAYMOND,20200117,673.7,707,661.7,695.9,1480774
RBL,20200117,665,682.45,648,651.7,98543
RBLBANK,20200117,348,348,341,343.8,6402710
RCF,20200117,54.5,55.35,53.8,53.95,1424599
RECLTD,20200117,140.85,142,139.35,141,2451173
REDINGTON,20200117,119.1,122.2,117,117.55,331062
REFEX,20200117,55.95,56,53.8,54.1,96132
RELAXO,20200117,677.8,682,668.85,678.55,182483
RELCAPITAL,20200117,11.25,11.45,10.9,10.9,1773883
RELIANCE,20200117,1553.5,1584.95,1553.2,1581,13469708
RELIGARE,20200117,47.95,49.3,47.1,48.45,387592
RELINFRA,20200117,22.4,22.4,21.25,21.25,3082817
REMSONSIND,20200117,74.4,75,74.1,74.9,120
RENUKA,20200117,8.85,9,8.8,8.8,1557393
REPCOHOME,20200117,328,329,322.2,324.55,40433
REPRO,20200117,615.45,617,610,616.85,1253
RESPONIND,20200117,93.95,93.95,91.6,92.05,110478
REVATHI,20200117,409.4,487.1,409.4,455.5,10968
RGL,20200117,392.95,395,385,390.25,13183
RHFL,20200117,2,2,2,2,1216930
RICOAUTO,20200117,48.85,49.65,48.1,48.3,540284
RIIL,20200117,439.6,449,436.45,440.9,834402
RITES,20200117,318.9,324.4,316.95,320.2,513415
RKDL,20200117,5.9,5.9,5.15,5.45,5195
RKFORGE,20200117,414,415,405.1,409.1,18642
RML,20200117,313.75,333.35,311,322.3,111272
RNAM,20200117,349.5,353.25,345.2,346,860015
ROHLTD,20200117,80.15,83.45,79.6,82.3,59053
ROLLT,20200117,1.8,1.8,1.7,1.75,25836
RPGLIFE,20200117,308.3,326.15,308.3,321,84318
RPOWER,20200117,2.4,2.4,2.4,2.4,3179599
RPPINFRA,20200117,69.8,71,68.55,70.55,9355
RSSOFTWARE,20200117,24.6,25.5,23.1,25.15,76358
RSWM,20200117,101.7,102.05,100.1,101.6,60175
RSYSTEMS,20200117,69.6,70,67.55,68.8,44920
RTNPOWER,20200117,2.1,2.1,2,2,1217930
RUBYMILLS,20200117,223,223.1,215.6,223.1,3434
RUCHIRA,20200117,88.15,89.65,86.8,87.45,208910
RUPA,20200117,238,251.6,232.35,244.15,221911
RUSHIL,20200117,142.6,143.85,137.7,139.95,4510
RVNL,20200117,25.45,25.75,25.15,25.25,2151335
SABEVENTS,20200117,0.65,0.65,0.65,0.65,336
SABTN,20200117,1.3,1.3,1.2,1.3,20509
SADBHAV,20200117,130.35,140.8,129,136.95,1371035
SADBHIN,20200117,43.65,45.25,42.65,43.25,1720473
SAFARI,20200117,629,629,616.25,622.85,6585
SAGCEM,20200117,557.3,567,555,564.85,2628
SAIL,20200117,50.5,51.9,50.5,50.95,18835022
SAKHTISUG,20200117,10.8,11,10.35,10.6,141182
SAKSOFT,20200117,245.05,253,242.2,247.35,12121
SAKUMA,20200117,6.7,6.7,6.5,6.65,134584
SALASAR,20200117,119.95,119.95,115,115.55,6364
SALONA,20200117,61,73.35,61,73.35,6112
SALSTEEL,20200117,2.8,2.85,2.75,2.85,20787
SALZERELEC,20200117,123.05,126.05,121.6,123.7,14546
SAMBHAAV,20200117,2.35,2.5,2.35,2.4,10995
SANCO,20200117,13.5,13.95,13.15,13.25,25011
SANDESH,20200117,628.5,643.65,628.5,636.25,692
SANDHAR,20200117,294.9,294.9,278.1,285.95,6210
SANGHIIND,20200117,42.2,42.6,41.55,41.8,31943
SANGHVIFOR,20200117,21.65,21.65,19.85,21.45,2006
SANGHVIMOV,20200117,99.7,99.7,96,96.85,34482
SANOFI,20200117,6748.9,6760,6686,6723.15,3284
SANWARIA,20200117,1.8,1.8,1.75,1.75,869166
SARDAEN,20200117,262,262,249.15,251.5,79099
SAREGAMA,20200117,450,451,432.45,434.95,9342
SARLAPOLY,20200117,26.7,27.55,25.25,25.6,181989
SASKEN,20200117,615.95,623.8,612.1,615.95,1692
SASTASUNDR,20200117,77.75,77.75,74.05,75.9,2063
SATIA,20200117,87,88.7,85.5,87.2,48819
SATIN,20200117,228,231.8,222.65,227.25,75248
SBIETFQLTY,20200117,103.5,103.5,102,103,1142
SBILIFE,20200117,999.8,1009.8,985.25,996.35,372188
SBIN,20200117,313,323.5,310.1,318,58396326
SCAPDVR,20200117,0.2,0.2,0.15,0.2,994607
SCHAEFFLER,20200117,4600,4627.95,4522.2,4570.8,25073
SCHNEIDER,20200117,86.3,87.9,84.4,85.45,119645
SCI,20200117,62.15,63.8,61.3,63.05,2025159
SEAMECLTD,20200117,469.1,483,469.1,471.35,1618
SELAN,20200117,156.6,162.5,156.3,158.5,128828
SEPOWER,20200117,2.55,2.55,2.4,2.45,271717
SEQUENT,20200117,81,84.4,79.8,83.6,1002760
SESHAPAPER,20200117,175.5,180.05,175.2,175.75,114545
SETCO,20200117,15.4,15.7,15.15,15.25,125985
SETF10GILT,20200117,190.9,190.9,183,183.63,115
SETFGOLD,20200117,3582,3592.75,3578.85,3586.05,1514
SETFNIF50,20200117,127.04,127.4,126.74,127.21,140764
SETFNIFBK,20200117,326.12,326.12,319.48,320.02,38503
SETFNN50,20200117,298.68,299.5,296.5,299,1159
SETUINFRA,20200117,1.05,1.05,1.05,1.05,59540
SEYAIND,20200117,104.5,107.65,101.4,107.65,11785
SFL,20200117,1355.05,1397,1355,1384,1775
SGL,20200117,6.55,6.85,6.35,6.85,9486
SHAHALLOYS,20200117,8.95,8.95,8.55,8.95,1598
SHAKTIPUMP,20200117,268,273.35,261,266.8,132348
SHALBY,20200117,101,102.95,99.8,101.45,351311
SHALPAINTS,20200117,91.9,92.95,88.65,89.45,62587
SHANKARA,20200117,404,412.85,402,412.85,151990
SHANTIGEAR,20200117,107.95,107.95,106,106.3,7015
SHARDACROP,20200117,267.95,293.2,267,290.15,40953
SHARDAMOTR,20200117,1035.9,1053.95,1025,1029.8,5208
SHEMAROO,20200117,163,179,161.05,177.35,44250
SHIL,20200117,179,179,171,172.95,42447
SHILPAMED,20200117,274.9,274.9,267,273.25,13723
SHIVAMAUTO,20200117,25.8,26.1,24.6,25.05,118650
SHIVAMILLS,20200117,31.55,34.5,31.55,33.75,10982
SHIVATEX,20200117,94,99,93,97.8,3849
SHK,20200117,119.95,121.5,118,118.55,120933
SHOPERSTOP,20200117,406,420,401,411.15,21256
SHREDIGCEM,20200117,28,28.3,27.65,27.85,134327
SHREECEM,20200117,23335,23646.4,23205,23325.9,32537
SHREEPUSHK,20200117,118.1,125,118.05,121.6,85010
SHREERAMA,20200117,4.75,5.1,4.75,5.1,29455
SHRENIK,20200117,41.4,42.2,40.05,41.45,55147
SHREYANIND,20200117,125,128.2,123.15,124,42336
SHREYAS,20200117,83.45,91.75,81.55,91.75,33700
SHRIRAMCIT,20200117,1397.9,1405.75,1384.25,1393.9,1523
SHRIRAMEPC,20200117,4.35,4.45,4.2,4.25,249890
SHYAMCENT,20200117,4.05,4.05,4.05,4.05,7015
SICAGEN,20200117,18.5,18.65,17.6,17.8,13355
SICAL,20200117,16.4,16.4,15.05,15.05,427615
SIEMENS,20200117,1537,1597.7,1537,1588,1040955
SIGIND,20200117,22.15,23.5,22,22.6,6241
SILINV,20200117,166,173.5,165.15,167.75,1945
SIMBHALS,20200117,7.8,7.95,7.7,7.95,25471
SIMPLEXINF,20200117,61.2,61.2,61.2,61.2,47610
SIS,20200117,511,516.8,511,514.45,13847
SIYSIL,20200117,252.8,269.4,252.75,262.6,23607
SJVN,20200117,26.2,26.35,26.05,26.15,707228
SKFINDIA,20200117,2304,2304,2221,2228.3,4972
SKIPPER,20200117,48.9,51.05,48.6,50.85,499562
SKMEGGPROD,20200117,37.2,38.4,36.85,37.6,69870
SMARTLINK,20200117,87.95,88,85.1,85.35,7467
SMLISUZU,20200117,608.2,615.8,600,602.95,62207
SMSLIFE,20200117,275,286,275,279.4,3038
SMSPHARMA,20200117,49,49,47.1,47.7,24101
SNOWMAN,20200117,42.6,42.95,42.55,42.65,409811
SOBHA,20200117,445,453,439.6,451,278619
SOLARA,20200117,438.9,465,435.6,438,38882
SOLARINDS,20200117,1125,1140,1110.55,1134.9,5865
SOMANYCERA,20200117,245.6,252.5,238.1,240.85,173708
SOMATEX,20200117,3.35,3.35,3.35,3.35,1
SOMICONVEY,20200117,12.85,14.85,12.85,13.65,1262
SONATSOFTW,20200117,327.25,329.65,321,322.5,41452
SORILINFRA,20200117,133.4,138.65,129.55,129.55,62801
SOTL,20200117,920.1,936,920.1,926.65,1071
SOUTHBANK,20200117,11.2,11.25,10.7,10.95,11690847
SOUTHWEST,20200117,17.5,18,17.5,17.5,17185
SPAL,20200117,228.75,230.2,224.5,227.6,20628
SPANDANA,20200117,1093,1096.65,1055.65,1059.25,44793
SPARC,20200117,190.65,191.7,187.5,188.65,515593
SPECIALITY,20200117,67.2,68.55,66,66.25,144045
SPENCERS,20200117,76,80.8,74.25,75.85,1768779
SPIC,20200117,23.5,23.5,22.5,22.6,90884
SPICEJET,20200117,103.6,104.7,102.7,103.15,979788
SPLIL,20200117,36,37,35,35.9,38800
SPMLINFRA,20200117,12.85,12.9,12.05,12.85,35830
SREEL,20200117,184,186,178,179.25,9412
SREINFRA,20200117,9.15,9.35,8.9,9.25,561885
SRF,20200117,3578.9,3655,3571,3622.7,194926
SRHHYPOLTD,20200117,112.2,129,112.2,125.95,72389
SRIPIPES,20200117,205,214.8,201.5,207.25,337759
SRTRANSFIN,20200117,1099.5,1111.95,1084.65,1087.75,826315
SSWL,20200117,743.3,757.9,743.3,753.4,11243
STAMPEDE,20200117,0.45,0.45,0.35,0.4,208963
STAR,20200117,389,390,385,386.25,179100
STARCEMENT,20200117,94.45,94.45,93.3,93.7,66043
STARPAPER,20200117,143,144.25,136.2,139.1,1101203
STCINDIA,20200117,51.95,51.95,49.4,50.2,33274
STEELCITY,20200117,30.25,30.85,30.25,30.8,138
STEL,20200117,73.2,73.2,68.2,71,17411
STERTOOLS,20200117,243.2,244,231.4,235.35,18127
STINDIA,20200117,4.3,4.3,4.2,4.2,1235
STRTECH,20200117,125,136.35,123.1,134.25,5837866
SUBEX,20200117,6.25,6.35,6.2,6.3,763501
SUBROS,20200117,293,295,285.1,287.55,66135
SUDARSCHEM,20200117,456.5,477.9,453.35,469.2,564452
SUMMITSEC,20200117,479.3,487.6,460,470.4,2397
SUNCLAYLTD,20200117,2318,2318,2250,2292.6,5447
SUNDARAM,20200117,1.5,1.55,1.35,1.5,709018
SUNDARMFIN,20200117,1687.55,1687.55,1655,1677.05,78978
SUNDARMHLD,20200117,75.55,75.55,72.6,74.25,68208
SUNDRMBRAK,20200117,321,325,319,320.3,3725
SUNDRMFAST,20200117,504,519,502.5,515.7,101003
SUNFLAG,20200117,42.15,45.5,42.15,44.85,462349
SUNPHARMA,20200117,448.2,456.25,446,454.6,3216737
SUNTECK,20200117,417,417.8,402,404.1,170081
SUNTV,20200117,479.3,488.8,476.05,485.4,2823409
SUPERHOUSE,20200117,103,103.75,97.1,97.6,41959
SUPPETRO,20200117,188.05,189,184.6,186.6,16880
SUPRAJIT,20200117,210.9,210.9,205.25,208,63104
SUPREMEIND,20200117,1245,1306,1234.9,1289.75,92994
SURANAT&P,20200117,3.65,3.9,3.6,3.75,12956
SURYALAXMI,20200117,24.65,24.95,23,23.4,19833
SURYAROSNI,20200117,191.35,193.45,183.65,185.45,86339
SUTLEJTEX,20200117,34.95,38.1,33.9,37.05,208852
SUVEN,20200117,314.8,316,303,304.2,261370
SUZLON,20200117,2.65,2.7,2.5,2.5,19789371
SWANENERGY,20200117,125.9,125.9,121.6,123.8,57738
SWARAJENG,20200117,1326.15,1326.15,1295,1299.95,2616
SWELECTES,20200117,161.1,161.85,159.05,159.6,7948
SWSOLAR,20200117,315,316.9,309.1,311.7,158935
SYMPHONY,20200117,1215,1234,1195,1202.7,41179
SYNCOM,20200117,0.8,0.8,0.75,0.75,15353
SYNDIBANK,20200117,27.95,28.55,27.55,28.15,1209204
SYNGENE,20200117,311,317.25,309,311.1,265418
TAINWALCHM,20200117,57.9,61.2,56.1,58.65,2083
TAJGVK,20200117,184,184.85,181.1,182.15,15392
TAKE,20200117,102.8,109.6,101.6,108.1,520406
TALBROAUTO,20200117,143.5,157.4,139.4,149.65,109841
TALWALKARS,20200117,3.25,3.25,3.25,3.25,17350
TALWGYM,20200117,2.75,2.75,2.75,2.75,25134
TANLA,20200117,67.4,68,66.3,66.75,79175
TARMAT,20200117,27.7,28.5,25.65,27.1,966
TASTYBITE,20200117,8446,8803,8351,8634.85,813
TATACHEM,20200117,737.9,750.3,734.1,747.35,1252299
TATACOFFEE,20200117,102.9,103.85,98.5,99.35,776970
TATACOMM,20200117,433.35,439.85,427.45,435.8,107640
TATAELXSI,20200117,963,964,940.25,947.15,407274
TATAGLOBAL,20200117,383.7,384,376.6,380.3,5495593
TATAINVEST,20200117,851,851,835.1,837.05,10240
TATAMETALI,20200117,670,682,649,654.05,116416
TATAMOTORS,20200117,197.25,199.45,195.7,197.3,18204088
TATAMTRDVR,20200117,83,83.8,82.15,82.65,3585855
TATAPOWER,20200117,61.1,62.1,60.8,61.55,6414265
TATASTEEL,20200117,493.3,498.9,491.9,495.25,5682460
TATASTLBSL,20200117,31.6,32,31.35,31.6,1087255
TATASTLLP,20200117,447.9,452,440,442.15,51117
TBZ,20200117,42.4,42.8,40.25,40.55,104255
TCI,20200117,273,273,268,269.9,12592
TCIDEVELOP,20200117,374,374,357.1,371.45,52
TCIEXP,20200117,755,755,741.3,750.15,4900
TCIFINANCE,20200117,8.2,8.85,8.2,8.55,8811
TCNSBRANDS,20200117,595.9,598.05,580,590.05,30556
TCPLPACK,20200117,295,297,292.55,294.9,2139
TCS,20200117,2240.75,2253.55,2213,2219.1,3281059
TDPOWERSYS,20200117,140.15,147.25,139.3,145.55,6829
TEAMLEASE,20200117,2750,2813.95,2721,2802.1,43559
TECHIN,20200117,3.1,3.1,2.95,3.1,210
TECHM,20200117,783.5,786.75,775.5,778.45,989312
TECHNOE,20200117,290.55,300.05,284.3,295.55,15836
TECHNOFAB,20200117,21.45,21.45,21.45,21.45,4721
TEJASNET,20200117,94.45,94.45,89.55,91.7,98817
TERASOFT,20200117,26.2,27.4,26.2,26.85,10719
TEXINFRA,20200117,46.9,47.95,46.7,47.05,26838
TEXMOPIPES,20200117,17.4,17.4,16.8,16.95,44159
TEXRAIL,20200117,41.55,41.85,39.7,40,330185
TFCILTD,20200117,68.5,69.6,67.5,68.5,150015
TGBHOTELS,20200117,3.65,3.85,3.55,3.75,52655
THANGAMAYL,20200117,389.1,403,388.05,393.4,5954
THEINVEST,20200117,126.9,127,121.55,123.55,2116
THERMAX,20200117,1089,1089,1065,1077.7,67152
THOMASCOOK,20200117,62,62.9,60.4,60.9,522364
THYROCARE,20200117,536.5,554.9,530,547.05,27897
TIDEWATER,20200117,4750,4817.95,4656,4718.1,936
TIIL,20200117,360.3,372.25,358,358.6,16874
TIINDIA,20200117,529.7,532.65,519.45,523.2,551091
TIJARIA,20200117,8.85,9,8.5,8.65,15954
TIL,20200117,217,225,215.1,221.75,19573
TIMESGTY,20200117,30.95,31,29.2,30.45,2008
TIMETECHNO,20200117,63.4,63.4,61,61.25,291172
TIMKEN,20200117,929,930,921,926.9,20633
TINPLATE,20200117,159.9,159.9,154.65,155.8,347363
TIRUMALCHM,20200117,80.2,82.4,79.75,80.55,1121813
TITAN,20200117,1194.8,1196.85,1184,1188.75,1034774
TMRVL,20200117,11.8,11.95,11.7,11.75,6171
TNPETRO,20200117,47,48,45,45.25,864365
TNPL,20200117,194,194.5,189.8,192.8,166133
TOKYOPLAST,20200117,75,77.2,71.6,73.9,3065
TORNTPHARM,20200117,1936.4,2028,1928.7,2006.35,1119022
TORNTPOWER,20200117,303,319.6,303,313.05,2457425
TPLPLASTEH,20200117,134,141.7,131.5,139.1,4633
TREEHOUSE,20200117,5.3,5.5,5.15,5.35,19730
TREJHARA,20200117,13.1,13.1,12,12.55,5188
TRENT,20200117,595.8,599.95,565.65,591.4,179399
TRF,20200117,130.75,130.75,127.25,127.45,34857
TRIDENT,20200117,7.45,7.6,7.35,7.4,5439268
TRIGYN,20200117,52.9,54.1,52.3,53.5,53650
TRIL,20200117,8.9,9.4,8.9,9.1,243065
TRITURBINE,20200117,95.7,99.15,95.55,98,38345
TRIVENI,20200117,82,84.9,81.4,81.8,828362
TTKHLTCARE,20200117,568.85,594,544.45,559,18769
TTKPRESTIG,20200117,6004.85,6115,5980.05,6077.6,71053
TTL,20200117,46.05,46.95,44.05,45.3,21920
TTML,20200117,2.4,2.75,2.3,2.55,2264667
TV18BRDCST,20200117,27.5,27.85,27.05,27.35,3221276
TVSELECT,20200117,122.8,126.4,121,126.4,130462
TVSMOTOR,20200117,490,499.5,481.85,485.1,2613095
TVSSRICHAK,20200117,1779,1866,1743.25,1804.65,18748
TVTODAY,20200117,259.8,259.8,252.35,256.6,8487
TVVISION,20200117,1.15,1.15,1.15,1.15,1555
TWL,20200117,59.65,60.4,57.4,57.85,694623
UBL,20200117,1293.5,1314.6,1288.9,1300.15,581521
UCALFUEL,20200117,147.3,151,145,145.55,24370
UCOBANK,20200117,16.25,16.4,16.05,16.2,603433
UFLEX,20200117,226.3,234,225.4,227.65,225337
UFO,20200117,138.5,140.9,136.4,137.05,69968
UGARSUGAR,20200117,15.6,15.8,15.3,15.35,215082
UJAAS,20200117,4.6,4.8,4.6,4.6,321286
UJJIVAN,20200117,339.3,341.7,333.3,339.45,868481
UJJIVANSFB,20200117,51.7,51.9,50.3,50.4,4884518
ULTRACEMCO,20200117,4440,4522.4,4411.3,4486.75,360682
UMANGDAIRY,20200117,51.05,52.5,50.1,51.05,18590
UMESLTD,20200117,0.95,0.95,0.95,0.95,4113
UNICHEMLAB,20200117,163.05,165.55,163,164.15,19229
UNIENTER,20200117,69.5,70.7,68.7,70.25,11268
UNIONBANK,20200117,52.5,53.1,52.2,52.6,3655362
UNIPLY,20200117,14.2,14.2,12.9,14.2,2889879
UNITEDBNK,20200117,9.25,9.25,8.95,9.05,288185
UNITEDTEA,20200117,281.05,287.85,278.6,281,2048
UNIVCABLES,20200117,185,188,182.6,185,16782
UPL,20200117,589.95,597.35,585.9,589.25,1813763
USHAMART,20200117,28.3,28.8,27.55,27.75,292275
UTINEXT50,20200117,297,302,292.1,296,203
UTINIFTETF,20200117,1309,1313.05,1309,1313.05,1196
UTISENSETF,20200117,442,450,438,445.09,1484
UTTAMSTL,20200117,8.5,8.5,8.05,8.15,68881
UTTAMSUGAR,20200117,125.55,126.5,121.8,122.4,221597
UVSL,20200117,0.1,0.15,0.1,0.1,4868357
V2RETAIL,20200117,115.9,121,114.1,115.55,232848
VADILALIND,20200117,802.25,815,792,800.1,31341
VAIBHAVGBL,20200117,934.05,939,915.3,932.65,19706
VAISHALI,20200117,50.4,50.4,48.15,48.8,13478
VAKRANGEE,20200117,49,49.5,48.2,48.65,2115104
VARDHACRLC,20200117,36.4,37,35.55,36.3,13090
VARROC,20200117,507,524,486.9,496.15,348140
VASCONEQ,20200117,15.35,16.15,15.35,16.05,104423
VASWANI,20200117,5.2,5.2,5.05,5.1,14806
VBL,20200117,746.4,764,746.4,751.7,190164
VEDL,20200117,162.7,162.7,159,159.5,9518702
VENKEYS,20200117,1787,1854,1772,1812.5,414979
VENUSREM,20200117,22.95,23.15,22.4,22.55,2254
VESUVIUS,20200117,1140.1,1142.8,1122,1128.35,11032
VETO,20200117,45.05,48.5,44.2,46.85,38986
VGUARD,20200117,224.6,231.4,222.2,229.85,419825
VHL,20200117,1300.05,1340,1287,1295.8,1313
VIDHIING,20200117,70,72.4,69.1,71.9,140519
VIJIFIN,20200117,0.45,0.45,0.4,0.4,519350
VIKASECO,20200117,2.85,2.85,2.75,2.75,323834
VIKASMCORP,20200117,2.6,2.8,2.6,2.7,283242
VIKASPROP,20200117,7.65,7.65,7.65,7.65,7691
VIKASWSP,20200117,8.5,8.6,8.45,8.55,209606
VIMTALABS,20200117,100.75,104.05,97.65,100.4,48792
VINATIORGA,20200117,2008,2192.85,2007.95,2129.95,253335
VINDHYATEL,20200117,989,1004.8,973.95,989.7,15421
VINYLINDIA,20200117,69.5,71.95,69.5,70.65,35850
VIPCLOTHNG,20200117,8.7,8.7,8.1,8.5,60568
VIPIND,20200117,462.5,473,460.1,465.4,298744
VIPULLTD,20200117,31.8,31.8,29.5,31.6,141240
VISAKAIND,20200117,296.7,299.75,286,287.55,45953
VISASTEEL,20200117,4.95,5.15,4.75,4.85,7437
VISHNU,20200117,130,156.35,129,138.3,466871
VISHWARAJ,20200117,90.35,91.95,87.3,88.4,166872
VIVIMEDLAB,20200117,12.25,12.5,12.05,12.25,75331
VLSFINANCE,20200117,58.1,59.95,57.45,58.15,58484
VMART,20200117,1749,1849,1715,1837.4,79705
VOLTAMP,20200117,1354.95,1355,1317.05,1339,7055
VOLTAS,20200117,700,712.8,697.25,705.1,957742
VRLLOG,20200117,272.65,273.85,270,272,70616
VSSL,20200117,84.8,84.9,80.5,81.05,3124
VSTIND,20200117,4422,4602.95,4386.05,4564.45,5890
VSTTILLERS,20200117,1359.6,1359.6,1313.75,1342.8,4148
VTL,20200117,997.95,1026,984.85,1011.35,7156
WABAG,20200117,223.3,229.85,220.25,225.35,787925
WABCOINDIA,20200117,6535,6535,6370,6420.3,39410
WALCHANNAG,20200117,68.45,73.35,68.1,70.85,1459697
WATERBASE,20200117,161.5,161.5,154.1,155.4,257247
WEBELSOLAR,20200117,32.95,32.95,29.85,29.9,404347
WEIZFOREX,20200117,444,452.95,413.5,414.25,14216
WEIZMANIND,20200117,33,34.9,32.25,32.25,28506
WELCORP,20200117,182.8,184.4,179.5,180.95,774270
WELENT,20200117,87.9,90,86.15,89,367015
WELINV,20200117,182,185,179,184.85,295
WELSPUNIND,20200117,50.25,52.85,49.7,52.15,6037298
WENDT,20200117,2875,2911,2850,2874.95,329
WESTLIFE,20200117,375,385,373.65,377.1,44654
WHEELS,20200117,659,675.7,654.5,657.2,1854
WHIRLPOOL,20200117,2442,2504,2428,2494.9,82961
WILLAMAGOR,20200117,13.3,15.15,13.3,15.15,32492
WINDMACHIN,20200117,22.3,22.35,21.35,22.35,8808
WIPRO,20200117,252,253.9,249.65,251.1,4140818
WOCKPHARMA,20200117,275,289.85,268.45,286.55,3872249
WONDERLA,20200117,258.9,258.9,255,257.8,17604
WSTCSTPAPR,20200117,255.4,257.6,245,247.15,237454
XCHANGING,20200117,58.65,58.9,57.6,58.35,25394
XELPMOC,20200117,62.05,65,62.05,63.25,2457
XPROINDIA,20200117,24.65,25.25,23.55,24.35,1927
YESBANK,20200117,37.6,39.55,37,39.25,125635833
ZEEL,20200117,279.65,284.45,277.4,281.7,14955571
ZEELEARN,20200117,19.8,20,19.75,19.95,158611
ZENITHBIR,20200117,0.5,0.5,0.5,0.5,2001
ZENSARTECH,20200117,189.7,190.5,187.05,188.45,28880
ZENTEC,20200117,65.95,66.5,63.4,63.6,19213
ZODIACLOTH,20200117,166.35,189,166.3,183.6,16009
ZODJRDMKJ,20200117,30.95,30.95,29.8,30.95,381
ZOTA,20200117,185.9,185.9,182.05,182.65,21857
ZUARI,20200117,118.3,118.55,113.5,114.3,115956
ZUARIGLOB,20200117,66.25,66.9,63.65,64.45,87764
ZYDUSWELL,20200117,1524,1528,1500,1500.3,5063
NSENIFTY,20200117,12328.40,12385.45,12321.40,12352.35,502060615,0
NIFTYJUNIOR,20200117,28957.30,29083.95,28929.25,29034.85,1203642577,0
NIFTYMIDCAPLIQ15,20200117,4307.05,4334.40,4283.00,4315.80,67359542,0
NSE100,20200117,12445.75,12500.95,12439.15,12471.15,1709289047,0
NIFTY200,20200117,6370.60,6398.80,6366.55,6385.45,1979386151,0
NSE500,20200117,10096.40,10138.45,10089.50,10118.70,2253454671,0
NSEMIDCAP150,20200117,6629.70,6666.05,6618.00,6655.80,280696676,0
MIDCAP50,20200117,4965.60,5007.00,4948.55,4986.55,229940952,0
NSEMIDCAP,20200117,17989.70,18113.30,17948.70,18073.90,270097104,0
NSESMLCAP100,20200117,6288.60,6299.95,6265.65,6288.10,-,0
NIFTYLARGEMIDCAP250,20200117,-,-,-,6255.63,1989985723,0
NIFTYAUTO,20200117,8401.95,8463.25,8369.70,8427.60,50146035,0
BANKNIFTY,20200117,31571.65,31773.55,31445.50,31590.65,308136774,0
NIFTYFINSERVICE,20200117,14582.50,14636.80,14541.30,14561.80,124311288,0
NIFTYFMGC,20200117,31372.25,31490.75,31305.65,31371.45,21148293,0
NSEIT,20200117,16396.50,16447.35,16310.75,16356.60,20023292,0
NIFTYMEDIA,20200117,1862.20,1875.80,1852.95,1870.10,56817698,0
NIFTYMETAL,20200117,2882.90,2895.00,2860.60,2864.65,82853773,0
NIFTYPHARMA,20200117,8208.30,8371.60,8200.00,8345.30,25015786,0
NIFTYPVTBANK,20200117,17461.15,17524.65,17367.95,17444.35,215066845,0
NIFTYPSUBANK,20200117,2427.20,2478.65,2417.45,2451.85,111909958,0
NIFTYREALTY,20200117,323.25,325.05,322.35,324.15,10556921,0
NIFTYCOMMODITIES,20200117,3507.65,3531.80,3503.05,3516.05,146240228,0
NIFTYCONSUMPTION,20200117,5123.80,5165.35,5123.80,5161.30,115339028,0
NIFTYCPSE,20200117,1942.05,1945.85,1929.10,1938.10,62110656,0
NIFTYENERGY,20200117,15997.70,16101.35,15944.75,16077.65,71973524,0
NIFTY100ESG,20200117,-,-,-,2310.05,1616837964,0
NIFTY100ENHESG,20200117,-,-,-,2332.39,1603105195,0
NIFTYINFRA,20200117,3329.50,3367.20,3329.50,3359.85,204112236,0
NIFTYMNC,20200117,14147.50,14167.55,14096.10,14146.85,1114018377,0
NIFTYPSE,20200117,3241.50,3247.90,3223.50,3233.30,115069381,0
NIFTYSMEEMERGE,20200117,-,-,-,1347.55,658000,0
NIFTYSERVSECTOR,20200117,17598.40,17662.65,17573.15,17596.10,389100047,0
NIFTYSHARIAH25,20200117,-,-,-,4426.91,61554871,0
NIFTY50SHARIAH,20200117,-,-,-,2564.75,65728897,0
NIFTY500SHARIAH,20200117,-,-,-,3105.09,252545233,0
NIFTYABGROUP,20200117,-,-,-,3090.40,1092173008,0
NIFTYMAHINDRA,20200117,-,-,-,10359.76,5659746,0
NIFTYTATA,20200117,-,-,-,7232.33,54505772,0
NIFTYTATA25CAP,20200117,-,-,-,5199.78,42799553,0
NIFTYABGROUP,20200117,-,-,-,3090.40,1092173008,0
NIFTYLIQ15,20200117,3772.90,3809.35,3755.95,3792.15,277785505,0
NIFTY500VALUE50,20200117,-,-,-,3708.39,348233224,0
NIFTYALPHALOWVOL30,20200117,-,-,-,12440.05,96282163,0
NIFTYQUALLOWVOL30,20200117,-,-,-,8768.45,56585504,0
NIFTYALPHAQUALLOWVOL30,20200117,-,-,-,9926.54,79685664,0
NIFTYALPHAQUALVALLOWVOL30,20200117,-,-,-,7501.29,90516426,0
NIFTY50EQUALWEIGHT,20200117,12507.55,12582.00,12491.00,12550.50,502060615,0
NIFTY100EQUALWEIGHT,20200117,13601.35,13661.80,13585.85,13632.00,1709289047,0
NIFTY100LOWVOL30,20200117,9154.15,9187.85,9140.45,9165.10,81677444,0
NSEDEFTY,20200117,-,-,-,6021.04,-,0
NIFTY50DIVPOINT,20200117,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200117,2589.90,2592.90,2578.10,2580.10,188434688,0
NIFTYALPHA50,20200117,13606.75,13733.50,13582.45,13696.50,88425521,0
NIFTY50ARBITRAGE,20200117,-,-,-,1885.82,-,0
NIFTY50FUTINDEX,20200117,-,-,-,4154.91,-,0
NIFTY50FUTTRINDEX,20200117,-,-,-,12487.02,-,0
NIFTYHIGHBETA50,20200117,-,-,-,1438.82,1572932042,0
NIFTYLOWVOL50,20200117,-,-,-,11030.28,97469946,0
NIFTY50VALUE20,20200117,5594.20,5609.85,5569.30,5584.85,232969032,0
NIFTYGROWSECT15,20200117,6474.05,6490.75,6451.00,6471.10,59235673,0
NIFTY50TR2XLEV,20200117,7032.20,7097.20,7025.20,7059.60,-,0
NIFTY50PR2XLEV,20200117,5409.20,5459.25,5403.85,5430.30,-,0
NIFTY50TR1XINV,20200117,333.40,333.60,331.90,332.75,-,0
NIFTY50PR1XINV,20200117,380.10,380.30,378.35,379.35,-,0
NIFTY-GS-COMPSITE,20200117,2057.32,2060.51,2056.65,2059.43,-,0
NIFTY-GS-4-8YR,20200117,2145.52,2151.18,2145.52,2150.30,-,0
NIFTY-GS-8-13YR,20200117,2021.72,2024.81,2020.46,2023.08,-,0
NIFTY-GS-10YR,20200117,1867.01,1867.47,1863.21,1863.94,-,0
NIFTY-GS-10YR-CLN,20200117,940.54,940.78,938.59,938.97,-,0
NIFTY-GS-11-15YR,20200117,2152.12,2159.68,2151.56,2158.43,-,0
NIFTY-GS-15YRPLUS,20200117,2332.74,2337.43,2331.60,2338.23,-,0
VIX,20200117,14.18,14.53,12.50,14.13,0,0