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

20MICRONS,20200107,32.35,34.8,32.35,33.2,24770
21STCENMGM,20200107,16.5,16.5,16.5,16.5,2520
3IINFOTECH,20200107,2.2,2.35,2.15,2.25,7695279
3MINDIA,20200107,21300,21876,21025,21660.4,6441
3PLAND,20200107,6.45,6.45,5.85,6.4,180
5PAISA,20200107,207,210.45,200.75,204.75,17367
63MOONS,20200107,105.2,110.35,105.2,107.75,244357
A2ZINFRA,20200107,8.5,8.5,8.15,8.2,127374
AARTIDRUGS,20200107,563,587,563,573.1,10871
AARTIIND,20200107,864.8,905.1,860,892.25,682246
AARVEEDEN,20200107,14.5,14.5,13.65,13.95,8993
AAVAS,20200107,1993.05,2079,1965.85,1970.8,80277
ABAN,20200107,28.75,28.85,27.15,27.5,76497
ABB,20200107,1298,1315,1289,1306.75,27246
ABBOTINDIA,20200107,12881.1,13074.95,12657,12742.9,17812
ABCAPITAL,20200107,103.1,104.5,101.5,102.35,1932133
ABFRL,20200107,239.95,239.95,230.25,232.35,303954
ABSLBANETF,20200107,317.6,317.6,315,315.22,18
ABSLNN50ET,20200107,284.17,284.17,283,283,162
ACC,20200107,1450,1465.05,1436,1456,863805
ACCELYA,20200107,1035.5,1060,1035.5,1050.35,3407
ACE,20200107,81.4,82.8,80.1,81.8,152142
ADANIENT,20200107,200.55,205.7,200.55,204.05,2966120
ADANIGAS,20200107,165.8,173,165.8,171.1,3698599
ADANIGREEN,20200107,208,210.6,203,210.6,2126797
ADANIPORTS,20200107,384.05,389.75,382.4,384.8,8091465
ADANIPOWER,20200107,60.35,61.75,59.65,61,8704020
ADANITRANS,20200107,328,344,327.65,332.05,397234
ADFFOODS,20200107,294.2,302,294,296.65,25217
ADHUNIKIND,20200107,40.75,43.6,40.75,42.85,28859
ADORWELD,20200107,307.9,307.9,297.5,300.25,1432
ADVANIHOTR,20200107,52.4,53.95,52.25,52.5,1346
ADVENZYMES,20200107,165.05,168.55,164.1,165.45,33876
AEGISCHEM,20200107,184.65,190.75,182.5,185.05,95116
AFFLE,20200107,1536.55,1594,1536.55,1559.1,77640
AGARIND,20200107,115.2,121,108.7,110.8,6214
AGCNET,20200107,146.95,148.9,144.55,147.55,3558
AGRITECH,20200107,43.95,45.7,43.5,44.15,4679
AGROPHOS,20200107,58.75,58.75,58.75,58.75,595
AHLEAST,20200107,170,174,167.45,172.65,4126
AHLUCONT,20200107,289.3,301,289.3,298,171563
AHLWEST,20200107,357,374,352.65,361.05,2899
AIAENG,20200107,1628.45,1655.75,1620.65,1649.3,32580
AIONJSW,20200107,17.05,17.4,16.9,16.9,85044
AIRAN,20200107,13.55,13.65,12.8,13.25,5888
AJANTPHARM,20200107,980.3,1010,966.2,1006.5,113527
AJMERA,20200107,122,127.5,121.75,124.45,82082
AKASH,20200107,73,73.35,72,73,5652
AKSHARCHEM,20200107,239.9,249.3,230,234.75,6793
AKSHOPTFBR,20200107,6.6,6.85,6.6,6.7,125302
AKZOINDIA,20200107,1931.05,2079.9,1931.05,1979.75,22439
ALANKIT,20200107,12.3,12.8,12.25,12.75,19227
ALBERTDAVD,20200107,410,418.5,410,411.3,4440
ALBK,20200107,18.65,18.9,18.5,18.6,800098
ALEMBICLTD,20200107,57.45,59.15,57.2,57.65,124886
ALICON,20200107,404,405,393.15,398.2,7083
ALKALI,20200107,40.7,41.5,40.7,41.45,2669
ALKEM,20200107,2095,2125,2092.15,2117.15,360489
ALKYLAMINE,20200107,1145.1,1250,1145.1,1241.65,52025
ALLCARGO,20200107,97.5,100.4,97.5,98.6,51941
ALLSEC,20200107,296,296,284,293.25,315
ALMONDZ,20200107,11.95,12,11.4,11.95,547
ALPA,20200107,16.75,16.75,16.3,16.4,12243
ALPHAGEO,20200107,189.5,192.9,186.35,190.05,4351
AMARAJABAT,20200107,717.1,737,717.1,726.25,813022
AMBER,20200107,1140,1175,1140,1171.85,60101
AMBIKCO,20200107,859.95,859.95,837.15,839.8,3720
AMBUJACEM,20200107,198.1,202.55,196.7,199,3557312
AMDIND,20200107,15.8,15.9,15.4,15.45,6281
AMJLAND,20200107,20.5,24,20.5,22.5,91212
AMRUTANJAN,20200107,425.5,436.9,424.6,425.2,12315
ANANTRAJ,20200107,33.95,34.7,33.7,34.4,348829
ANDHRABANK,20200107,16.4,16.55,16.35,16.4,349656
ANDHRACEMT,20200107,2,2.1,2,2.1,155579
ANDHRSUGAR,20200107,307.95,313,303.4,308.45,58496
ANIKINDS,20200107,7.75,8.3,7.75,8.3,270
ANSALAPI,20200107,4.9,5.1,4.85,5.05,55478
ANUP,20200107,470,494.6,470,484.2,9808
APARINDS,20200107,390.25,398,390.25,394.8,13089
APCL,20200107,144.15,152.7,144,149.9,8477
APCOTEXIND,20200107,158.3,162.4,156.2,157.55,17127
APEX,20200107,396.4,417.9,393.2,406.8,1356115
APLAPOLLO,20200107,1802.1,1850.1,1792.65,1842.5,27512
APLLTD,20200107,566.1,574.9,554.1,556.55,38931
APOLLO,20200107,74.05,76.4,73.25,73.65,21849
APOLLOHOSP,20200107,1475,1498.95,1472.55,1478.7,365266
APOLLOPIPE,20200107,354.4,354.4,342.1,352.15,5537
APOLLOTYRE,20200107,162.5,165.4,158.45,161.25,2654726
APOLSINHOT,20200107,728,751.05,728,735,1137
APTECHT,20200107,158.1,161,156.5,157.6,148637
ARCHIDPLY,20200107,27.4,28.4,27.15,27.9,12830
ARCHIES,20200107,18.15,18.2,17.5,17.85,19088
ARIES,20200107,67.85,68.3,67.25,67.6,28505
ARIHANT,20200107,21.6,21.6,20.1,20.4,353
ARIHANTSUP,20200107,29,29,27.5,28.3,973
ARMANFIN,20200107,686,701,686,699.3,14522
AROGRANITE,20200107,38.75,40.8,37.25,40,13715
ARROWGREEN,20200107,46.5,48.85,46.5,48.15,1075
ARSHIYA,20200107,15.3,16.45,15.3,16.3,4597
ARSSINFRA,20200107,21.2,23.25,21.2,21.95,18710
ARVIND,20200107,40.8,41.55,39.9,40.1,1165432
ARVINDFASN,20200107,403.9,403.9,394.05,397.4,35304
ARVSMART,20200107,85.1,92,85.05,86.9,3371
ASAHIINDIA,20200107,205.5,208.25,202.4,207.95,7632
ASAHISONG,20200107,151.1,157,151,154.55,11482
ASAL,20200107,33.45,33.8,33.45,33.7,3654
ASHAPURMIN,20200107,29.1,31.15,29,31.15,34818
ASHIANA,20200107,103.65,106,102.55,105.85,16607
ASHIMASYN,20200107,7.1,7.9,6.7,6.9,137927
ASHOKA,20200107,107.85,107.85,103.5,104.05,370103
ASHOKLEY,20200107,81,82.45,80.6,82.1,16134697
ASIANHOTNR,20200107,95.25,96.95,94.8,95.55,1593
ASIANPAINT,20200107,1711,1740.5,1711,1724.4,1033650
ASIANTILES,20200107,215.15,219.9,215.15,216.8,12468
ASPINWALL,20200107,145,147,141,144,245
ASTEC,20200107,437.05,494.7,437.05,483.55,88295
ASTERDM,20200107,171.9,174.9,161.5,164.25,316227
ASTRAL,20200107,1155,1160,1141.05,1146.9,67712
ASTRAMICRO,20200107,82.7,83.5,81.75,82.85,178804
ASTRAZEN,20200107,2503,2569,2501.6,2529.7,18518
ASTRON,20200107,39.1,40,39.1,39.55,36691
ATFL,20200107,643.85,664.9,635.7,644.55,11199
ATLANTA,20200107,6.65,6.65,6.1,6.6,11006
ATUL,20200107,4155,4236,4154.95,4215.55,9608
ATULAUTO,20200107,250,251.85,245.15,248,7583
AUBANK,20200107,792,808.05,788,800.7,2846702
AURIONPRO,20200107,59.8,60.75,59,59.25,4476
AUROPHARMA,20200107,446.5,454.95,446.5,452.4,1731056
AUTOAXLES,20200107,819.95,835,810,829.7,5112
AUTOLITIND,20200107,20.6,22,20.6,21.45,4844
AVADHSUGAR,20200107,297.5,314.3,293.55,307.65,389086
AVANTIFEED,20200107,587,613.3,587,604.4,675519
AVTNPL,20200107,32.6,33.6,32.15,33.3,92274
AXISBANK,20200107,728,738,721.05,725.75,9103360
AXISCADES,20200107,52.85,54.7,52.85,53.65,22638
AXISGOLD,20200107,3600,3600,3502,3552.7,1985
AXISNIFTY,20200107,1255.01,1256.95,1245,1245,44
AYMSYNTEX,20200107,30.05,31.25,29.95,30.8,10615
BAJAJ-AUTO,20200107,3045.5,3072,3030.1,3037.95,225535
BAJAJCON,20200107,236.05,237,232.5,235.9,226184
BAJAJELEC,20200107,359.1,364.9,357.6,360.1,96980
BAJAJFINSV,20200107,9125,9265,9065.05,9095.65,242676
BAJAJHIND,20200107,7.15,7.3,6.9,7.1,2992758
BAJAJHLDNG,20200107,3450.05,3480.85,3380.05,3396.65,31735
BAJFINANCE,20200107,4055,4092,3996.2,4007.65,2149042
BALAJITELE,20200107,51.45,53.2,51.3,51.7,11010
BALAMINES,20200107,391.95,401,391.05,397.35,25291
BALAXI,20200107,78.75,78.75,73.5,76.35,224
BALKRISIND,20200107,972,989,964.45,967.5,614315
BALMLAWRIE,20200107,123.5,124.5,122.5,123.05,62482
BALPHARMA,20200107,42.3,43.75,41.2,42.05,13041
BALRAMCHIN,20200107,190,195,183.7,186.2,2258251
BANARBEADS,20200107,32.4,32.4,30.05,32,2954
BANARISUG,20200107,1242,1274,1225,1246.55,717
BANCOINDIA,20200107,104.9,106.25,102,102.45,31773
BANDHANBNK,20200107,502.9,504,490.3,493.35,1187941
BANG,20200107,16.6,19.9,16.6,19.9,47897
BANKBARODA,20200107,97.6,98.15,94.75,96.15,31124816
BANKBEES,20200107,321.6,324.8,318.08,320.17,1099389
BANKINDIA,20200107,69.05,69.9,67.85,68.55,1841065
BASF,20200107,994,997,981.6,984.65,7208
BASML,20200107,123.2,127.95,116.55,121.55,3733
BATAINDIA,20200107,1710,1738.15,1705.4,1716.3,446263
BAYERCROP,20200107,3648.85,3733,3648.85,3679.6,22215
BBL,20200107,836,857.9,831.5,834,4772
BBTC,20200107,1065,1132,1064.05,1114.75,280475
BDL,20200107,296.2,301.35,290,297.25,33414
BEARDSELL,20200107,13.3,13.45,11.6,12.75,100113
BEL,20200107,98.35,99,95.3,96.35,11099420
BEML,20200107,958.3,971.95,946,948.95,257679
BEPL,20200107,48.4,51.2,48.4,49.3,388492
BERGEPAINT,20200107,491.95,502.5,490.65,494.4,925690
BFINVEST,20200107,316.7,326.9,316.6,321.1,72837
BFUTILITIE,20200107,313,320.9,312.6,316.35,324056
BGRENERGY,20200107,35.4,36.85,35.4,35.7,102836
BHAGERIA,20200107,108.2,116.1,106,107.35,73081
BHAGYANGR,20200107,18.5,19.25,18.3,18.9,6205
BHAGYAPROP,20200107,23.55,24.1,23.55,23.8,1323
BHANDARI,20200107,1.3,1.35,1.25,1.25,57295
BHARATFORG,20200107,480.3,491.5,480,483.7,1862852
BHARATRAS,20200107,6070.1,6214.95,5998.6,6008.2,1096
BHARATWIRE,20200107,29.9,30.1,28.9,29.05,206525
BHARTIARTL,20200107,452,455.3,443.1,445.1,4273646
BHEL,20200107,43.1,44,42.7,43.4,13321218
BIL,20200107,170,171,164.65,167.15,8297
BILENERGY,20200107,1.1,1.15,1.1,1.15,159252
BINDALAGRO,20200107,11,11,10.25,10.65,12805
BIOCON,20200107,292.7,294.7,275.2,284.15,14775959
BIRLACABLE,20200107,62,63.45,59,60.85,97056
BIRLACORPN,20200107,609,628.05,609,619.85,89694
BIRLAMONEY,20200107,34.9,35.4,34.2,34.65,58897
BKMINDST,20200107,0.65,0.65,0.6,0.65,26405
BLBLIMITED,20200107,3.9,4.15,3.9,4.05,8691
BLISSGVS,20200107,149.35,150.7,147.55,148.6,98315
BLKASHYAP,20200107,8.85,9.3,8.85,9.25,16976
BLS,20200107,69.45,74.5,69.4,70,31475
BLUEDART,20200107,2223.4,2250,2153,2189.5,2579
BLUESTARCO,20200107,820,825.45,806.2,814.45,24190
BODALCHEM,20200107,69.15,72.8,68.85,69.85,308936
BOMDYEING,20200107,80.55,81.4,78.5,79.8,2444057
BOROSIL,20200107,157,158.25,155.3,155.9,27961
BOSCHLTD,20200107,14850.05,14999.95,14697.8,14828,12015
BPCL,20200107,467.9,474.75,459.85,461,11727294
BPL,20200107,19.15,20.75,18.7,20,263172
BRIGADE,20200107,216,231.7,216,225,429362
BRITANNIA,20200107,3033.9,3054,3028,3036.6,159307
BRNL,20200107,58.5,58.5,57.1,57.5,5726
BROOKS,20200107,33.9,34.9,32.2,32.75,33831
BSE,20200107,504,509.45,492.1,494.85,89275
BSELINFRA,20200107,1.1,1.1,1.05,1.05,12137
BSL,20200107,31.65,32.15,30.9,31.25,11871
BSLGOLDETF,20200107,3700,3818,3665.5,3716.15,420
BSLNIFTY,20200107,132.47,132.47,131.29,131.29,282
BSOFT,20200107,70.5,73.6,70.1,70.9,473333
BURNPUR,20200107,1.4,1.5,1.4,1.45,28599
BUTTERFLY,20200107,200.9,237.65,200.85,237.65,1293029
BYKE,20200107,20.15,20.7,19.1,19.65,21665
CADILAHC,20200107,256.3,260,253.05,257.05,606481
CALSOFT,20200107,13,13.1,12.5,12.75,337273
CAMLINFINE,20200107,80.15,83.5,77.8,83.05,1913061
CANBK,20200107,213.4,214.3,204.7,208.05,14222549
CANFINHOME,20200107,385.35,398.75,385.35,388.15,91083
CANTABIL,20200107,271.05,282.4,263,273.75,36858
CAPACITE,20200107,194,217.85,194,202.05,455845
CAPLIPOINT,20200107,291.1,299,290,290.8,51869
CAPTRUST,20200107,173.5,173.75,173,173.75,5427
CARBORUNIV,20200107,323.15,329.95,323.15,325.2,307741
CAREERP,20200107,109.85,115.3,109,112.55,20776
CARERATING,20200107,606.8,648.6,605.25,608.4,1814371
CASTROLIND,20200107,126.4,127.95,125.55,126.95,662653
CCL,20200107,195.65,198.9,194.05,194.35,17731
CDSL,20200107,244.9,246.7,237.55,240.7,606094
CEATLTD,20200107,1000,1014.85,990.1,999.2,131454
CEBBCO,20200107,14.5,14.7,13.85,14.1,50976
CELEBRITY,20200107,7,7.2,6.8,6.95,23643
CENTENKA,20200107,183.5,183.5,178.15,179.7,13790
CENTEXT,20200107,2.55,2.6,2.45,2.55,59520
CENTRALBK,20200107,17.9,18.2,17.85,17.95,388447
CENTRUM,20200107,21.65,25.35,21.55,25.1,1320280
CENTUM,20200107,356.7,372.75,356.7,364.05,606
CENTURYPLY,20200107,167,167.9,163,164.3,102206
CENTURYTEX,20200107,475.2,478.45,467.7,475.3,583998
CERA,20200107,2575,2648,2574.95,2616.5,2112
CESC,20200107,734.95,739.45,722.1,726.5,298520
CESCVENT,20200107,317.95,324.5,316.35,322.7,9811
CGCL,20200107,196.4,204.9,190,204.15,365179
CHALET,20200107,329.45,334,323.35,330.95,17456
CHAMBLFERT,20200107,152.9,155,151.9,153.9,681608
CHEMBOND,20200107,210,213.95,206.5,212.9,3975
CHEMFAB,20200107,175,176,175,175.05,2465
CHENNPETRO,20200107,117,118.5,113.2,114,119854
CHOLAFIN,20200107,295.4,297.55,291.25,294.75,1064029
CHOLAHLDNG,20200107,503.2,513.8,501,509.85,13908
CHROMATIC,20200107,0.5,0.5,0.5,0.5,13261
CIGNITITEC,20200107,284,289,275,277.05,36127
CIMMCO,20200107,22.9,22.9,21.6,22.3,2431
CINELINE,20200107,31.55,33,31.55,32.5,8182
CINEVISTA,20200107,7.8,8.2,7.8,8.15,11326
CIPLA,20200107,466,470,463.65,468.6,2365554
CKFSL,20200107,0.4,0.45,0.4,0.4,1347710
CLEDUCATE,20200107,74,76,72.2,75.85,2263
CLNINDIA,20200107,400.55,409.95,395.75,400.4,33777
CMICABLES,20200107,47.05,49.3,47.05,49.1,10662
CNOVAPETRO,20200107,7.35,7.8,7.35,7.65,355
COALINDIA,20200107,206.5,208.2,204.35,205.7,5243225
COCHINSHIP,20200107,401.05,407.3,401.05,403.4,25942
COLPAL,20200107,1441.3,1453.1,1437.35,1450.35,226452
COMPINFO,20200107,15.55,16.7,15.55,16.25,126092
COMPUSOFT,20200107,7.85,7.85,7.55,7.55,29035
CONCOR,20200107,565.05,567.7,554.75,556.35,532397
CONFIPET,20200107,26.9,27.6,26.6,27.1,155443
CONSOFINVT,20200107,37.45,38.9,35.25,37.35,11773
CONTROLPR,20200107,257,263.1,249,253.85,1690
CORALFINAC,20200107,11.85,11.85,11.15,11.7,3228
CORDSCABLE,20200107,47.8,47.8,45.1,46,4409
COROMANDEL,20200107,532.45,537.55,530.15,533.65,61744
CORPBANK,20200107,24.2,25,24.15,24.35,502363
COSMOFILMS,20200107,249.65,266.75,249.15,261.5,131981
COUNCODOS,20200107,1.7,1.7,1.6,1.65,2211
CPSEETF,20200107,23.15,23.44,23.08,23.3,2554358
CREATIVEYE,20200107,1.5,1.5,1.5,1.5,200
CREDITACC,20200107,758.6,777.95,749.5,761.5,147196
CREST,20200107,88,93.8,87.1,91.55,7943
CRISIL,20200107,1815,1861,1815,1835.35,22069
CROMPTON,20200107,239,240.35,235.9,239.5,1202103
CSBBANK,20200107,201.9,209.9,201.5,207.85,733142
CTE,20200107,33,33.9,29.35,30.05,50041
CUB,20200107,228.3,230.7,226.9,227.9,394160
CUBEXTUB,20200107,12.85,14,12.05,13.65,8105
CUMMINSIND,20200107,576,582.85,570.5,573.55,620142
CUPID,20200107,205,209.5,203.9,206.85,50637
CYBERTECH,20200107,44.8,46,44,44.45,17320
CYIENT,20200107,428.9,430.9,416,418.9,60347
DAAWAT,20200107,22.75,23.55,22.55,22.75,364480
DABUR,20200107,450.3,456,449.15,453.5,966767
DALBHARAT,20200107,790,803.95,780,794.75,118028
DALMIASUG,20200107,121.8,127.2,119.15,126.35,1443042
DAMODARIND,20200107,26.5,26.7,26,26.5,2657
DATAMATICS,20200107,71.1,72.4,70,70.35,24209
DBCORP,20200107,132.95,134.3,132,132.85,15087
DBL,20200107,405,412,402.5,405,214016
DBSTOCKBRO,20200107,11,11,11,11,16
DCAL,20200107,70.4,70.4,70.4,70.4,140289
DCBBANK,20200107,183,186.85,183,185.8,1062742
DCM,20200107,21.2,21.45,19.55,21.4,39365
DCMFINSERV,20200107,0.75,0.75,0.75,0.75,2000
DCMNVL,20200107,31,31,29.75,30.2,686
DCMSHRIRAM,20200107,389,394.3,381,388.1,220094
DCW,20200107,14.05,14.8,14.05,14.55,144624
DECCANCE,20200107,294,309.95,292.95,308.1,11566
DEEPAKFERT,20200107,97.35,101,97.1,100.4,307107
DEEPAKNTR,20200107,370,379,370,374.8,210161
DEEPIND,20200107,108.1,114,106.5,110,46580
DELTACORP,20200107,186.9,191.25,185.25,188.75,652018
DELTAMAGNT,20200107,38.05,40.95,38.05,39.5,145
DEN,20200107,43.95,47.15,43.95,46.15,57809
DENORA,20200107,213.2,222.7,213.2,215.85,3909
DFMFOODS,20200107,261,269.9,261,262.2,25692
DHAMPURSUG,20200107,238.1,242,232,239.9,1417125
DHANBANK,20200107,14.35,14.65,14.25,14.4,88755
DHANUKA,20200107,412.5,420.95,405,417.55,16929
DHARSUGAR,20200107,7.95,8,7.85,8,28901
DHFL,20200107,17.6,17.7,17.35,17.7,1362076
DHUNINV,20200107,228.05,244.7,216.95,234.8,1102
DIAMONDYD,20200107,869,869,840,856.75,1231
DICIND,20200107,319.95,326,319.95,320.35,649
DIGISPICE,20200107,4.85,5,4.75,4.8,14234
DISHTV,20200107,12.25,12.5,11.45,12.3,42287119
DIVISLAB,20200107,1838,1851.75,1832.6,1843.9,302472
DIXON,20200107,4040,4314.9,4018,4235.05,182707
DLF,20200107,223,227.45,222.5,225.5,4646862
DLINKINDIA,20200107,100.3,102.9,98.55,99.45,40764
DMART,20200107,1805,1837.5,1805,1815.75,459172
DOLAT,20200107,61.1,64,59.55,60.2,31177
DOLLAR,20200107,141,142.35,135.2,137.95,15857
DONEAR,20200107,30.05,30.75,29.8,30.05,14257
DPSCLTD,20200107,8.4,8.85,8.4,8.4,711
DREDGECORP,20200107,344,358.6,344,350.1,631380
DRREDDY,20200107,2890,2910,2871.05,2884.2,357635
DSSL,20200107,23.9,25.5,23.9,24.35,2600
DTIL,20200107,179,184,178,178.85,4267
DUCON,20200107,5.2,5.35,5,5.3,119988
DVL,20200107,71.05,72.8,70.25,70.95,2093
DWARKESH,20200107,40.5,42,39.9,41.55,7929105
DYNAMATECH,20200107,1000,1000,963,971.1,602
DYNPRO,20200107,156.85,158.95,151.65,154.8,19684
EBBETF0423,20200107,1001,1002.5,1001,1002.01,27134
EBBETF0430,20200107,1001.05,1002.8,1001.05,1001.99,13057
ECLERX,20200107,663,688,655.35,673.55,160571
EDELWEISS,20200107,114.1,116.75,114,115.1,780174
EICHERMOT,20200107,20950,21349.8,20713.8,20803.8,137152
EIDPARRY,20200107,230,235,227,229.55,556767
EIHAHOTELS,20200107,300.85,308.95,300.85,304.1,1282
EIHOTEL,20200107,141.05,143,140.85,141.75,44399
EIMCOELECO,20200107,320,322,311,311,762
EKC,20200107,28.7,29.15,28.3,28.4,71464
ELECON,20200107,33.7,35,33.7,33.9,34871
ELECTCAST,20200107,13,13.6,12.8,12.95,126104
ELECTHERM,20200107,122.7,127,116.1,123.85,4452
ELGIEQUIP,20200107,272.35,274,269.05,269.1,4333
ELGIRUBCO,20200107,17.6,17.6,16.2,16.5,2875
EMAMILTD,20200107,311,311,299,302,416453
EMAMIPAP,20200107,72,75,72,74.45,4901
EMAMIREAL,20200107,47.25,47.25,43.95,44.45,13848
EMKAY,20200107,63.95,69.45,63.95,66.15,115855
EMMBI,20200107,111.95,114.65,107.5,108.7,4758
ENDURANCE,20200107,1050,1051.95,1026,1037.75,6687
ENERGYDEV,20200107,6.15,6.45,5.95,6.45,29807
ENGINERSIN,20200107,98.5,99.65,98.5,98.85,353276
ENIL,20200107,253,261,248.05,256.9,1979
EON,20200107,14.75,14.75,13.7,13.85,11444
EQUITAS,20200107,101,104.35,100.55,101.15,3230234
ERIS,20200107,477.95,494.9,475.65,492.35,104749
EROSMEDIA,20200107,15.9,16.1,15.2,15.55,343935
ESABINDIA,20200107,1328,1329.85,1293.5,1300.05,4537
ESCORTS,20200107,612.3,622.7,610.15,612.1,1477019
ESSARSHPNG,20200107,6.6,6.7,6.4,6.55,5593
ESSELPACK,20200107,169.5,174.9,168.5,170,116640
ESTER,20200107,33.25,35.2,32.3,34.1,51366
EUROTEXIND,20200107,10.25,10.25,10.25,10.25,20
EVEREADY,20200107,54.1,55.2,53,53.9,102823
EVERESTIND,20200107,275,283.55,271.25,274.8,55950
EXCELINDUS,20200107,849.95,863.85,833,842,8522
EXIDEIND,20200107,181.6,186,181.15,182.65,1815286
EXPLEOSOL,20200107,284.95,288,276.5,278.75,4793
FACT,20200107,48.9,49,46.35,47.1,810742
FAIRCHEM,20200107,480,487,466.5,470.95,11840
FCL,20200107,26.15,26.9,25.7,26.15,130712
FCONSUMER,20200107,23.5,26,23.2,25.2,2008363
FCSSOFT,20200107,0.2,0.25,0.2,0.25,590224
FDC,20200107,206.5,213.9,206.5,211,32959
FEDERALBNK,20200107,87.8,88.9,86.55,87.35,9285639
FEL,20200107,21.95,23.45,21.8,22.9,303713
FELDVR,20200107,20.7,22.4,20.7,22.05,8485
FIEMIND,20200107,444.6,452,438.3,442,8634
FILATEX,20200107,39.25,41.2,39.2,39.8,419215
FINCABLES,20200107,389.1,395.95,385,386.65,30643
FINEORG,20200107,1866,1942,1866,1929.15,44660
FINPIPE,20200107,541,547.45,540.05,541.65,18523
FLFL,20200107,401.55,403,397.7,400.5,8268
FLUOROCHEM,20200107,586,601,586,598,4181
FMGOETZE,20200107,659.85,660.95,659.55,660.2,198658
FMNL,20200107,25.9,27,25.65,26.6,9541
FORCEMOT,20200107,1186,1210,1137,1147.25,208622
FORTIS,20200107,133.4,135.05,131.35,133.05,500000
FOSECOIND,20200107,1342.8,1370,1342.8,1369.65,501
FRETAIL,20200107,340,347,338.5,344.85,1178406
FSC,20200107,466.85,468.45,458.25,460.95,27664
FSL,20200107,41.35,41.95,40.95,41.15,1252736
GABRIEL,20200107,120.25,124.8,120.25,123,92361
GAEL,20200107,136.8,136.8,132.85,134.15,17909
GAIL,20200107,124.9,126.05,123.85,124.45,9298669
GAL,20200107,2.25,2.25,2.15,2.2,8567
GALAXYSURF,20200107,1476,1503.2,1476,1484.85,6436
GALLANTT,20200107,33.9,35.45,32.8,33.9,26599
GALLISPAT,20200107,30.4,30.4,27,27.35,18145
GANDHITUBE,20200107,264.05,275,264.05,274.05,2666
GANECOS,20200107,241.5,247.9,238.1,241.45,1396
GANESHHOUC,20200107,34.9,36.35,33.5,34.95,78915
GANGESSECU,20200107,37.85,42,37.85,39.7,3136
GARFIBRES,20200107,1205.2,1244.8,1202,1210.2,2718
GATI,20200107,57.9,58.4,57.45,57.75,678947
GAYAPROJ,20200107,81.25,84.85,81.25,84.15,1195413
GDL,20200107,122.25,123.9,120.7,122.15,58834
GEECEE,20200107,84.05,86.45,80.55,82.95,8553
GENESYS,20200107,62.05,66.6,62.05,65.35,8389
GENUSPAPER,20200107,5,5.1,5,5.05,44322
GENUSPOWER,20200107,26.1,27.15,26,26.25,63499
GEOJITFSL,20200107,29.2,29.2,28.1,28.35,96440
GEPIL,20200107,703,714.8,695.6,700.65,6420
GESHIP,20200107,297.15,304.5,297.15,300.6,23818
GET&D,20200107,153.85,154.45,150.2,151.05,16810
GFLLIMITED,20200107,90.5,92.95,90.15,91.35,60145
GHCL,20200107,182.2,186.1,182.2,184.3,90147
GICHSGFIN,20200107,157,160.2,155.05,155.9,76113
GICRE,20200107,242.2,244.15,240.95,242.05,133763
GILLANDERS,20200107,30,30,28.3,28.95,649
GILLETTE,20200107,6592.25,6607.95,6520,6554.95,2710
GINNIFILA,20200107,8,8.3,7.95,8.1,14096
GIPCL,20200107,77.1,78.5,76.55,76.9,298085
GISOLUTION,20200107,2.45,2.65,2.45,2.6,14766
GKWLIMITED,20200107,681.05,718,681.05,718,4
GLAXO,20200107,1609.95,1655,1605,1628.85,103521
GLENMARK,20200107,343.9,349.6,338.5,343.2,1270046
GLOBALVECT,20200107,50.3,54.4,50.3,51.2,3792
GLOBOFFS,20200107,5.45,5.45,5.1,5.2,3466
GLOBUSSPR,20200107,135.9,138.95,134.3,134.95,30112
GMBREW,20200107,414.9,420.5,382.4,392.05,542317
GMDCLTD,20200107,62.3,63.9,62.25,63.4,189325
GMMPFAUDLR,20200107,1828.1,1872.35,1828.1,1853.1,4598
GMRINFRA,20200107,22.8,23.75,22.8,23.3,45950100
GNA,20200107,263.75,266.75,260,261.2,29442
GNFC,20200107,166,179.4,166,177.05,1510925
GOACARBON,20200107,218,228,218,219.65,38091
GOCLCORP,20200107,271.1,281.1,271.1,274.25,953
GODFRYPHLP,20200107,1300.15,1323.5,1300.15,1311.9,77554
GODREJAGRO,20200107,533,546,527.5,535.05,169454
GODREJCP,20200107,700.9,716,700.9,708.6,1578096
GODREJIND,20200107,433.4,442.85,431,438.8,138634
GODREJPROP,20200107,929.9,977.3,929.9,970.7,210833
GOKEX,20200107,76.35,78,74.95,76.2,56732
GOKUL,20200107,13.15,13.75,13.15,13.2,600217
GOKULAGRO,20200107,12.45,13,12.05,12.4,606390
GOLDBEES,20200107,35.9,35.9,35.35,35.5,2634222
GOLDENTOBC,20200107,28,28.95,26.6,27,8112
GOLDIAM,20200107,149.6,156.8,149.6,151.65,47160
GOLDSHARE,20200107,3619.4,3750,3565,3670.45,2574
GOLDTECH,20200107,8.8,8.8,8.15,8.45,17992
GOODLUCK,20200107,57.5,58,55.5,55.95,22642
GPIL,20200107,244,257.4,243,248.1,130166
GPPL,20200107,90.15,92,89,89.85,334296
GPTINFRA,20200107,38.55,39.45,36.1,38.65,1434
GRANULES,20200107,123.9,124.9,122.65,123.9,565695
GRAPHITE,20200107,298.2,302,294,296.75,801106
GRASIM,20200107,738.2,756,735.5,742.3,1104012
GRAVITA,20200107,51.5,55.4,51.5,54.2,206426
GREAVESCOT,20200107,135.9,139.9,134.7,138.75,653828
GREENLAM,20200107,906.8,948,906.8,940.65,894
GREENPANEL,20200107,45.35,47.8,45.35,46.95,49038
GREENPLY,20200107,171,177,166.35,172.9,71141
GRINDWELL,20200107,599.85,599.85,588.2,589.65,3533
GRPLTD,20200107,849.7,849.7,755.1,783.8,159
GRSE,20200107,196.7,199.8,194.15,195.15,172449
GSCLCEMENT,20200107,20,23.2,19.3,22.75,1382465
GSFC,20200107,72.5,75.45,72.1,74.45,1091272
GSKCONS,20200107,8390,8390,8330,8354.55,13386
GSPL,20200107,237.3,239.3,233.55,236.6,255244
GSS,20200107,36.9,37.3,35.05,37.3,112456
GTL,20200107,1.5,1.6,1.5,1.55,152256
GTLINFRA,20200107,0.35,0.4,0.35,0.4,1796088
GTNIND,20200107,5.75,6.45,5.75,6.25,556
GTPL,20200107,74,76.9,73.55,76.2,28751
GUFICBIO,20200107,61,61.05,59.25,59.9,15466
GUJALKALI,20200107,422.4,429.75,415.65,419.6,20631
GUJAPOLLO,20200107,127.35,135.05,127.35,134.8,977
GUJGASLTD,20200107,257.15,261.55,251.6,255.8,1901500
GULFOILLUB,20200107,806,832,806,829.45,16076
GULFPETRO,20200107,43.2,43.2,41.25,42,22960
GULPOLY,20200107,40.9,42.3,40.5,41.4,7236
GVKPIL,20200107,4,4.15,4,4.05,1300564
HAL,20200107,725.2,739.45,725,734.9,7999
HARITASEAT,20200107,453.55,458.95,446.45,453.1,3713
HARRMALAYA,20200107,59.45,60.8,59,59.35,57244
HATHWAY,20200107,19.85,19.85,19.1,19.3,404426
HATSUN,20200107,581.45,584.8,578,580.2,13272
HAVELLS,20200107,648.25,656.9,639,640.4,877010
HBLPOWER,20200107,15.8,16.7,15.7,16.55,257315
HCC,20200107,10.2,10.75,10.1,10.5,4878327
HCG,20200107,107.75,107.75,100.65,103.3,175526
HCL-INSYS,20200107,7.05,7.2,7,7.15,180534
HCLTECH,20200107,582,587.75,579.05,584.25,3179728
HDFC,20200107,2401.25,2428.8,2380.2,2415.05,3771992
HDFCAMC,20200107,3082,3150,3076,3094.95,382317
HDFCBANK,20200107,1258.9,1271.45,1252.25,1260.6,7362247
HDFCLIFE,20200107,623.6,643.7,623.6,629.95,2827658
HDFCMFGETF,20200107,3649.75,3649.75,3616,3631.7,10971
HDFCNIFETF,20200107,1309,1309,1265.41,1266.58,721
HDFCSENETF,20200107,4350,4350,4310,4310,133
HEG,20200107,1051,1064.85,1035.25,1040.85,190000
HEIDELBERG,20200107,181,192,180.3,186.3,637601
HERCULES,20200107,102.6,104.85,95.55,96.8,49529
HERITGFOOD,20200107,364.9,382,351.4,355.3,40538
HEROMOTOCO,20200107,2378,2399.9,2337,2348.05,620687
HESTERBIO,20200107,1445,1491,1440,1441.65,3089
HEXAWARE,20200107,336,338.2,333,334.75,140765
HFCL,20200107,17.45,17.6,17.25,17.3,936052
HGINFRA,20200107,260,266.9,257,259.6,40348
HGS,20200107,609.9,609.9,592.55,598.55,998
HIKAL,20200107,121.5,123.9,116.8,118.25,537425
HIL,20200107,1297.95,1341,1295.6,1301.25,6490
HIMATSEIDE,20200107,125.75,127.5,123.65,124.85,138698
HINDALCO,20200107,210.55,213.2,207.7,208.85,12767569
HINDCOMPOS,20200107,170,178,169.2,171.4,6730
HINDCOPPER,20200107,45.25,46.75,45.2,45.8,2175054
HINDMOTORS,20200107,5.8,5.8,5.65,5.7,57464
HINDOILEXP,20200107,99.65,100.9,98.1,100.25,251972
HINDPETRO,20200107,250,253.7,239.3,242.15,12074187
HINDUNILVR,20200107,1919.25,1931,1918,1920.7,808935
HINDZINC,20200107,212.6,215.6,210.2,213.05,259266
HIRECT,20200107,217.1,224.8,212.1,220.9,17169
HISARMETAL,20200107,64.75,67.9,62,63.55,13142
HITECH,20200107,157.5,168.9,155.4,165.95,6019
HITECHCORP,20200107,88.1,89.55,86.05,87.95,3827
HITECHGEAR,20200107,165.4,172.05,165.25,169.8,6505
HMVL,20200107,72.25,72.25,70.55,70.8,7056
HNDFDS,20200107,664,688,646.25,661.65,3531
HNGSNGBEES,20200107,370,370,357,365.9,99
HONAUT,20200107,26750,27190.55,26615,26882.75,3882
HONDAPOWER,20200107,1182.05,1215,1168,1174.65,3419
HOTELEELA,20200107,5.7,5.95,5.7,5.85,246005
HOVS,20200107,44.8,48.35,44.8,46,5282
HPL,20200107,41.15,42.75,40.3,41.05,21687
HSCL,20200107,63.3,66,63.3,65.15,1625322
HSIL,20200107,49.9,50.9,49.1,50.65,264729
HTMEDIA,20200107,16.5,16.9,16,16.15,265572
HUDCO,20200107,37.15,38.7,37.15,37.8,1316479
IBMFNIFTY,20200107,122.3,122.35,119.5,122.35,50
IBREALEST,20200107,82.3,83.45,76.2,82.1,3834641
IBULHSGFIN,20200107,310.25,317.4,303.55,308.2,32305742
IBULISL,20200107,108,109.55,101.9,109.55,824813
IBVENTURES,20200107,194.1,201.75,187.5,194.2,787098
ICICI500,20200107,159.2,159.92,158,158.98,35333
ICICIB22,20200107,34.13,34.4,33.95,34.03,434700
ICICIBANK,20200107,531.3,535.6,521.65,522.9,16101835
ICICIBANKN,20200107,316.07,319.59,313.52,314.79,113621
ICICIBANKP,20200107,176.78,176.92,173.59,174.49,1101
ICICIGI,20200107,1385,1400.45,1380,1389.8,282751
ICICIGOLD,20200107,35.45,36.8,35.45,36.65,131363
ICICILIQ,20200107,999.95,1000,999.95,999.99,8173
ICICILOVOL,20200107,95,95,90.83,91.55,4262
ICICIMCAP,20200107,65.3,65.55,64.51,64.8,13631
ICICINF100,20200107,131,131.27,129.9,130.29,710
ICICINIFTY,20200107,126.3,131.4,126.3,126.99,114355
ICICINV20,20200107,60,60,53.6,57.19,4918
ICICINXT50,20200107,29.75,29.75,28.16,28.25,13211
ICICIPRULI,20200107,476.2,484.8,475,476.7,1000612
ICICISENSX,20200107,440,440,435.01,436.89,157
ICIL,20200107,51.55,53.45,51.5,51.95,169523
ICRA,20200107,2915,3051.35,2915,2962.45,1134
IDBI,20200107,35.85,36.35,35.5,35.75,2161027
IDBIGOLD,20200107,3712,3715,3617,3700,252
IDEA,20200107,6,6.2,5.9,6,85292839
IDFC,20200107,36,37.05,35.8,36.85,1852219
IDFCFIRSTB,20200107,44,44.65,43,43.5,17336782
IEX,20200107,170,173.8,161.1,165.55,378017
IFBAGRO,20200107,415.45,438.5,415.45,429.95,12967
IFBIND,20200107,691.5,705,684,686.55,15117
IFCI,20200107,6.6,6.75,6.6,6.7,1658748
IFGLEXPOR,20200107,152.85,153,145,145.4,2365
IGARASHI,20200107,326.8,339.5,318.05,332.75,667314
IGL,20200107,413.15,418.25,412.05,413.25,1144295
IGPL,20200107,163.6,173.4,163.6,171.1,25915
IIFL,20200107,144.8,164.85,143,155.35,1704441
IIFLSEC,20200107,51.8,51.8,51.5,51.8,179989
IIFLWAM,20200107,1145,1145,1111.4,1121,14718
IITL,20200107,59,59,59,59,10
IMFA,20200107,205.1,216,205.1,207.95,65272
IMPAL,20200107,594,595.15,590,590.8,1477
INDBANK,20200107,6.85,7.1,6.85,6.95,24614
INDHOTEL,20200107,142.9,143.85,140.55,140.9,1202154
INDIACEM,20200107,73.5,77.5,73.1,76.8,2712942
INDIAGLYCO,20200107,221.5,225.3,217.75,221.05,110039
INDIAMART,20200107,2045,2074,2027,2037.9,9975
INDIANB,20200107,101.1,102.2,98.1,99.6,1193942
INDIANCARD,20200107,111.05,113.8,110.5,110.5,27
INDIANHUME,20200107,238,249.9,236.7,244,135283
INDIGO,20200107,1327.15,1384,1327.15,1364.05,1430196
INDNIPPON,20200107,379.85,379.9,366.3,374,37414
INDOCO,20200107,179.95,190,176.6,185.9,55150
INDORAMA,20200107,26.7,26.7,25.75,26,9434
INDOSTAR,20200107,192.5,195.85,190.05,191.75,53048
INDOTHAI,20200107,26.25,26.25,25.1,25.8,7121
INDOWIND,20200107,3.05,3.1,2.85,2.95,74768
INDRAMEDCO,20200107,45,46.5,43.3,44,677686
INDSWFTLAB,20200107,23.5,24.9,23.5,24.9,75409
INDSWFTLTD,20200107,3.05,3.15,3.05,3.05,7320
INDTERRAIN,20200107,62.45,63.9,59.7,61.2,2891
INDUSINDBK,20200107,1488.45,1508,1442.2,1461.65,3572603
INEOSSTYRO,20200107,730.95,742,730,739.15,3717
INFIBEAM,20200107,57.5,58,54.2,54.75,5160742
INFOBEAN,20200107,63.6,65.9,63.05,65.85,5628
INFRABEES,20200107,334,338.92,334,335.14,250
INFRATEL,20200107,242.5,246.9,237.15,238.25,4818126
INFY,20200107,738,742.6,725.1,727.9,7899363
INGERRAND,20200107,649,653.7,644.3,647.25,15571
INOXLEISUR,20200107,370.1,380.6,370.1,375.8,418014
INOXWIND,20200107,34.5,35.5,34.05,34.3,181943
INSECTICID,20200107,470,478.7,468.1,469.1,5868
INSPIRISYS,20200107,37.55,38.45,37,37.75,7581
INTELLECT,20200107,145.2,152.9,145.2,150.15,322288
INTENTECH,20200107,26,28.25,26,27.9,6005
INVENTURE,20200107,14.5,14.75,14.15,14.15,20011
IOB,20200107,11.65,11.9,11.1,11.3,2213559
IOC,20200107,125.3,127.45,124.1,124.55,8451693
IOLCP,20200107,169.3,171.75,169.05,170.15,102374
IPAPPM,20200107,291,298,290,290.55,7253
IPCALAB,20200107,1157,1162.4,1132.05,1139.65,47982
IRB,20200107,75.6,77,74.6,75.55,806383
IRCON,20200107,421.9,421.9,410,416.95,43821
IRCTC,20200107,897,921.5,897,907.4,697359
ISEC,20200107,393,403.95,392.5,396.75,267829
ISFT,20200107,72.05,75.1,71.55,75.1,4397
ISMTLTD,20200107,4.25,5.1,4.2,4.35,97429
ITC,20200107,236.05,237.9,234.6,235.35,8416741
ITDC,20200107,304.8,311.8,301.2,302.65,120721
ITDCEM,20200107,52.65,54.75,52.05,53.6,226965
ITI,20200107,105,107.4,101,103.9,14798001
IVC,20200107,3.7,3.95,3.5,3.65,233204
IVP,20200107,55.3,59,52.1,56,1428
IVZINGOLD,20200107,3674,3675,3674,3675,2
IZMO,20200107,24.4,25.75,24.35,24.85,5048
J&KBANK,20200107,29.35,29.4,29,29.1,466733
JAGRAN,20200107,61.5,63.3,61.5,62.35,364216
JAGSNPHARM,20200107,25.15,25.9,25.15,25.7,6160
JAIBALAJI,20200107,26.3,27,25.5,26.9,10013
JAICORPLTD,20200107,108.3,111.9,104.3,107.2,5926280
JAMNAAUTO,20200107,44.05,45.5,43.55,44.2,480206
JASH,20200107,127.25,127.25,123.9,123.9,654
JAYAGROGN,20200107,122.1,124.55,120.25,121.4,17220
JAYBARMARU,20200107,221,227.75,221,223.45,50996
JAYNECOIND,20200107,3.65,3.75,3.6,3.75,31351
JAYSREETEA,20200107,52.1,53.6,47.05,50.6,198703
JBCHEPHARM,20200107,438,439.85,433.3,437.3,43266
JBFIND,20200107,7.4,7.4,7,7.15,16282
JBMA,20200107,269.75,275.9,265.5,268.4,49691
JCHAC,20200107,1914.3,1944.05,1898.1,1899.9,1510
JHS,20200107,15.85,16.95,15.25,16.15,13811
JINDALPHOT,20200107,14.2,14.2,13.55,14.15,5012
JINDALSAW,20200107,83.85,85.65,82.35,83.75,758620
JINDALSTEL,20200107,169,171.9,165.75,167.35,19605976
JINDRILL,20200107,100.55,105.8,97.1,98.55,77912
JINDWORLD,20200107,62.5,64.35,62.5,63.75,189994
JISLDVREQS,20200107,8.3,8.75,8.15,8.2,19958
JISLJALEQS,20200107,9.75,9.8,9,9,4173620
JIYAECO,20200107,15.85,18.6,15.85,18,1985859
JKCEMENT,20200107,1265.1,1313.95,1265.1,1283,310933
JKIL,20200107,147.2,150.05,144.3,147.55,79982
JKLAKSHMI,20200107,301,310,301,307.85,662031
JKPAPER,20200107,127,127.45,124.6,126.15,697072
JKTYRE,20200107,75,80,74.5,75.1,1561371
JMA,20200107,23.6,24.35,22.5,23.25,1956
JMCPROJECT,20200107,99.4,102.15,98.65,99.05,58677
JMFINANCIL,20200107,90.6,94.75,90.55,93.05,1088976
JMTAUTOLTD,20200107,1.35,1.35,1.3,1.35,104778
JOCIL,20200107,109.35,109.35,108,108.1,1486
JPASSOCIAT,20200107,2,2.1,2,2.05,7207941
JPINFRATEC,20200107,1.25,1.25,1.25,1.25,452676
JPOLYINVST,20200107,15,15,13.9,14.95,2481
JPPOWER,20200107,1.8,1.8,1.8,1.8,1275176
JSL,20200107,38.3,39.25,37.8,38.1,542722
JSLHISAR,20200107,77,79,76.55,77.3,73040
JSWENERGY,20200107,67.5,70.5,67.3,70.1,819939
JSWHL,20200107,2146,2219,2102.85,2150,480
JSWSTEEL,20200107,266.15,270.15,263.1,265.25,4465297
JTEKTINDIA,20200107,85.9,87.85,85,85.45,31366
JUBILANT,20200107,532.1,535.5,527,532.05,105448
JUBLFOOD,20200107,1688,1702.5,1684.05,1693.65,845385
JUBLINDS,20200107,118.95,119,109.8,114.2,22961
JUMPNET,20200107,56.4,56.6,53.6,54.5,574587
JUNIORBEES,20200107,292.5,294.4,289.66,292.19,62540
JUSTDIAL,20200107,549.2,561.2,547.55,553.3,2307594
JYOTHYLAB,20200107,147.35,149.5,147.35,148.3,83621
KABRAEXTRU,20200107,64.95,67.95,62.2,63.15,8057
KAJARIACER,20200107,529,539.9,527.4,530.35,153110
KAKATCEM,20200107,170.35,196,170.2,190.45,146850
KALPATPOWR,20200107,419.9,419.95,412.25,415.6,15349
KAMATHOTEL,20200107,35.4,36.8,34.5,35.95,36002
KAMDHENU,20200107,96.9,99.9,94.05,95.75,25806
KANORICHEM,20200107,39.7,40.6,38.75,39.25,28381
KANSAINER,20200107,498.05,511,498.05,508.05,223654
KARDA,20200107,125.5,128.55,125.5,127.3,5944
KARURVYSYA,20200107,57.55,58.95,56.15,56.45,501429
KAYA,20200107,357,364,346,349.15,4436
KCP,20200107,63.9,65.05,61.5,64.1,59862
KCPSUGIND,20200107,14.8,16,14.8,15.75,1157266
KDDL,20200107,314.75,314.75,307.5,309,2186
KEC,20200107,304,309.75,303.8,307.3,169676
KECL,20200107,11.7,12.6,11.7,12.15,62679
KEI,20200107,466,477.05,460.9,471,155540
KELLTONTEC,20200107,17.05,17.3,16.8,16.8,27089
KENNAMET,20200107,998.45,999.85,985.1,996.9,1055
KHADIM,20200107,171.5,175.1,170.05,171.35,34564
KICL,20200107,1720,1749.95,1705.1,1746.85,621
KILITCH,20200107,124,127.8,121.5,123.7,16806
KINGFA,20200107,607,623,607,615.55,1864
KIOCL,20200107,117.4,117.4,114.25,115.4,9105
KIRIINDUS,20200107,372.25,379.85,366.7,369.85,104234
KIRLFER,20200107,70.9,75,68.65,70.3,16750
KIRLOSBROS,20200107,148.05,151.3,145.05,146.1,16339
KIRLOSENG,20200107,146,149,145.1,145.65,21099
KIRLOSIND,20200107,640,660,640,655.1,2629
KITEX,20200107,110,119.8,109.95,116.3,260579
KKCL,20200107,990,999,985,998.85,380
KMSUGAR,20200107,9.3,10.3,9,10.3,2154271
KNRCON,20200107,255.85,264.3,255.75,256.5,137994
KOKUYOCMLN,20200107,80,86.7,77.25,84,233818
KOLTEPATIL,20200107,249.15,253.05,247.1,248.8,14874
KOPRAN,20200107,31,31.9,30.2,31.2,44589
KOTAKBANK,20200107,1661.05,1674.75,1650.4,1670.85,2497931
KOTAKBKETF,20200107,324.02,327,320.2,322.98,114335
KOTAKGOLD,20200107,358.95,360.5,354.15,354.75,102543
KOTAKNIFTY,20200107,124.71,126.3,124.71,125.24,24864
KOTAKNV20,20200107,58.89,58.89,58.06,58.59,7012
KOTAKPSUBK,20200107,244.7,245,236.05,240.53,4093
KOTARISUG,20200107,10.1,11.8,9.9,11.5,202773
KOTHARIPET,20200107,16.9,17.5,16.05,16.5,3010
KOTHARIPRO,20200107,62,64,61.3,62.9,937
KPITTECH,20200107,87.3,89.2,85.55,86.6,220910
KPRMILL,20200107,712,712,674.95,689.85,13957
KRBL,20200107,262.9,271.95,262.9,268.75,157432
KREBSBIO,20200107,82,82,78,80.35,1180
KSB,20200107,683.2,697.45,672.9,677.15,3948
KSCL,20200107,499.95,504,486.85,490.8,65410
KSL,20200107,245,250,243.6,246.1,47712
KTKBANK,20200107,72.6,72.95,72.35,72.8,324887
KUANTUM,20200107,485,485,470,470.7,548
L&TFH,20200107,114,117,113.5,116.25,9740531
LAKSHVILAS,20200107,16.55,16.8,15.85,16.1,1115959
LALPATHLAB,20200107,1544.1,1559.9,1532.65,1550.95,60028
LAMBODHARA,20200107,31.25,32.5,30.5,31.85,10498
LAOPALA,20200107,151.8,153.45,147.9,151.5,32274
LASA,20200107,21.65,21.7,21.65,21.7,6022
LAURUSLABS,20200107,377,389.7,377,385.7,45897
LAXMIMACH,20200107,3333,3370,3310,3322.95,9857
LEMONTREE,20200107,60,60.6,59,59.3,280839
LFIC,20200107,53.9,54.2,53.9,54.2,90
LGBBROSLTD,20200107,302.2,332.1,302.2,332.1,351923
LGBFORGE,20200107,4.25,4.25,3.7,3.95,427006
LIBERTSHOE,20200107,132.55,134.8,131.1,132.9,114772
LICHSGFIN,20200107,419.05,427,417.45,419.45,3536373
LICNETFGSC,20200107,21.48,21.48,20.66,20.98,274
LICNETFN50,20200107,127.8,127.8,127.2,127.2,98
LICNETFSEN,20200107,500,515,500,500,15
LICNFNHGP,20200107,127.8,128.99,124.06,124.73,59
LINCOLN,20200107,197.85,205.5,195.5,198.5,105167
LINCPEN,20200107,201,201,191.25,194.85,284
LINDEINDIA,20200107,657.4,662.35,638,643.55,23019
LIQUIDBEES,20200107,1000,1000.01,999.6,1000,549536
LIQUIDETF,20200107,1000.01,1000.01,999.99,1000,3900
LOKESHMACH,20200107,35,36.45,34.2,36.25,8345
LOTUSEYE,20200107,22.3,22.95,22.3,22.7,2830
LOVABLE,20200107,76.95,79,75,75.9,27224
LPDC,20200107,1.55,1.6,1.55,1.6,4550
LSIL,20200107,0.5,0.5,0.45,0.5,531704
LT,20200107,1328,1339.5,1313.75,1320.5,2077893
LTI,20200107,1816,1839.9,1805.8,1833.1,320013
LTTS,20200107,1510.35,1524,1493.75,1516.35,57942
LUMAXIND,20200107,1281.7,1285,1260,1281.1,839
LUMAXTECH,20200107,99.2,105.55,99,100.25,12186
LUPIN,20200107,764,772.6,752.55,757.55,824059
LUXIND,20200107,1315,1329.9,1315,1319.7,48186
LYKALABS,20200107,19.85,20.55,19.4,19.85,17884
LYPSAGEMS,20200107,3.95,4,3.75,3.95,9364
M&M,20200107,528.9,532,523.05,526.65,2111349
M&MFIN,20200107,325,327.95,320.85,323.15,1845641
M100,20200107,17.92,18.2,17.8,17.98,59263
M50,20200107,118.37,119.09,117.62,117.62,657
MAANALU,20200107,70,73.7,68,68.75,15507
MADHAV,20200107,32.2,32.2,30.6,30.85,590
MADHUCON,20200107,3.65,3.8,3.55,3.8,10696
MADRASFERT,20200107,21.25,21.4,20.5,21.15,452813
MAGADSUGAR,20200107,116.25,123.9,115.45,121.5,52531
MAGMA,20200107,55.9,57.4,54.05,55.6,112634
MAGNUM,20200107,3.6,3.7,3.55,3.7,4008
MAHABANK,20200107,12.35,12.65,12.3,12.45,566553
MAHASTEEL,20200107,97,99.95,94.9,98,15524
MAHESHWARI,20200107,219.9,219.9,213.35,219.5,16572
MAHINDCIE,20200107,167,172,166.2,170.35,97222
MAHLIFE,20200107,397,404.75,397,402.35,17692
MAHLOG,20200107,406.25,413.95,405.05,410.65,7159
MAHSCOOTER,20200107,4300,4395,4300,4348.7,929
MAHSEAMLES,20200107,385.9,403.2,385.9,399.35,24647
MAITHANALL,20200107,541,578.8,539.25,548.35,25039
MAJESCO,20200107,382.05,391.1,382.05,384.1,7738
MALUPAPER,20200107,27.8,28.75,27.6,28.05,41392
MAN50ETF,20200107,122.75,126,121.85,122.4,5772
MANAKALUCO,20200107,4.6,4.6,4.2,4.45,2570
MANAKCOAT,20200107,4.35,4.35,4,4.2,1530
MANAKSIA,20200107,36.8,36.8,32,34.85,11974
MANAKSTEEL,20200107,12.7,14.15,12.35,14.05,88133
MANALIPETC,20200107,18.95,19.5,18.7,18.9,114791
MANAPPURAM,20200107,173.55,176,171.75,174.55,2495969
MANGALAM,20200107,30.15,31.65,30.15,31.65,18526
MANGCHEFER,20200107,32.35,32.95,31.25,32.65,112696
MANGLMCEM,20200107,304,316.8,297,310.1,35982
MANINDS,20200107,48.25,50.9,48.2,49.75,234488
MANINFRA,20200107,27.05,30.4,27.05,29,1095459
MANUGRAPH,20200107,14.45,14.45,13.9,14.3,809
MARALOVER,20200107,15,15.65,15,15.1,2267
MARATHON,20200107,79.55,79.55,75.65,76.4,3245
MARICO,20200107,331.1,336.1,331.1,332.65,1434983
MARKSANS,20200107,17.5,18.4,17.25,17.65,1662628
MARUTI,20200107,7100,7165.6,7026.4,7073.6,590500
MASFIN,20200107,833,878,833,864.4,15739
MASTEK,20200107,412.4,424,412.4,422.4,76295
MATRIMONY,20200107,455,482.25,455,471.8,3977
MAWANASUG,20200107,38.05,40.7,38.05,40.05,1173250
MAXINDIA,20200107,80.2,81.8,76.55,77.45,195193
MAXVIL,20200107,54.5,57.6,54.5,56,91907
MAYURUNIQ,20200107,212.2,215,208.1,209.35,183737
MAZDA,20200107,425,433.75,414.65,419.95,4450
MBLINFRA,20200107,4.75,4.75,4.5,4.65,19829
MCDHOLDING,20200107,17.3,17.55,16.75,17.05,3414
MCDOWELL-N,20200107,571.5,573.65,562.45,564.3,952333
MCLEODRUSS,20200107,4.6,4.8,4.6,4.8,391725
MCX,20200107,1218.95,1303.9,1215,1288.45,1378712
MEGASOFT,20200107,6.95,7.3,6.95,6.95,91426
MEGH,20200107,56.2,59.4,55.5,58.35,1390971
MENONBE,20200107,61.85,62,58,58.7,5970
MEP,20200107,36.8,40.9,36.8,39.8,351814
MERCATOR,20200107,0.95,0.95,0.9,0.95,1454502
METALFORGE,20200107,4.5,4.85,4.5,4.8,31835
METROPOLIS,20200107,1352,1429.9,1352,1416.35,29680
MFSL,20200107,554,563.05,554,559.4,1103885
MGL,20200107,1052,1063.8,1036.15,1040.75,416576
MHRIL,20200107,225.15,231.2,225.15,228.85,9348
MIDHANI,20200107,154.8,157.8,154.45,155.6,353562
MINDACORP,20200107,100.4,105,96.25,98.25,144896
MINDAIND,20200107,363.1,369,359.05,361.05,103451
MINDTECK,20200107,25.35,30.7,25.35,29.3,527121
MINDTREE,20200107,822.95,854,822,846.25,1220658
MIRCELECTR,20200107,7.85,8.45,7.8,7.8,416468
MIRZAINT,20200107,57.3,58.35,56.5,56.8,123574
MMFL,20200107,370,380,370,374.2,1203
MMTC,20200107,19.05,19.3,18.8,18.9,534848
MOHITIND,20200107,4.7,4.95,4.7,4.95,54
MOHOTAIND,20200107,8.5,8.5,7.8,8,9237
MOIL,20200107,151.55,155.4,151.3,154.2,557743
MOLDTECH,20200107,49.75,50,48.75,49.85,4278
MOLDTKPAC,20200107,278.1,283,277,279.4,12551
MONTECARLO,20200107,276,283.05,275,278.4,10903
MORARJEE,20200107,13.6,13.9,13.3,13.6,2201
MOREPENLAB,20200107,15.8,16.1,15.6,15.65,445138
MOTHERSUMI,20200107,143,146.7,142.5,144.75,5843998
MOTILALOFS,20200107,825,837.7,808,815.5,141873
MOTOGENFIN,20200107,38.3,38.3,32.5,34.85,490
MPHASIS,20200107,878,898.6,877.05,885.8,781520
MPSLTD,20200107,490.95,490.95,476.5,480.35,3104
MRF,20200107,65749,66515.05,65100,65334.1,10835
MRPL,20200107,43.15,43.65,42.85,43.1,168475
MSPL,20200107,6.9,7.1,6.75,7.05,8288
MSTCLTD,20200107,135.95,137.65,133.45,134.7,59233
MTEDUCARE,20200107,13.85,14.2,13.65,13.8,53365
MTNL,20200107,10.15,10.5,10.15,10.5,3586616
MUKANDENGG,20200107,12.6,13.65,12.35,12.75,4256
MUKANDLTD,20200107,30.05,32.6,29.6,31.85,17236
MUKTAARTS,20200107,37.6,38.65,37.55,38.3,6127
MUNJALAU,20200107,44.4,44.75,43.85,44.25,81247
MUNJALSHOW,20200107,127.75,128.35,125.05,125.8,8017
MURUDCERA,20200107,16.35,18.35,16,17.85,324202
MUTHOOTCAP,20200107,506.95,518,505,506.65,7233
MUTHOOTFIN,20200107,764,766,745,750,1005706
N100,20200107,620,629.95,618,629.09,88848
NACLIND,20200107,26,27.45,25.75,26.7,42052
NAGREEKCAP,20200107,7.55,7.9,7.3,7.9,5362
NAGREEKEXP,20200107,13.5,14,13.5,13.7,1300
NAHARCAP,20200107,79.7,83.95,72.2,76,2074
NAHARINDUS,20200107,27.4,28.6,26.85,27.55,6163
NAHARPOLY,20200107,36.4,36.4,33.5,33.85,2875
NAHARSPING,20200107,44.4,47.8,44.4,45.65,28523
NATCOPHARM,20200107,610,614,597.05,600.8,123471
NATHBIOGEN,20200107,350,361,347.9,351.75,7033
NATIONALUM,20200107,44.05,45.05,43.45,44.05,8924256
NATNLSTEEL,20200107,2.3,2.3,2.1,2.1,19016
NAUKRI,20200107,2522,2578,2522,2539.6,115734
NAVINFLUOR,20200107,982.05,1051,974,1022.7,50252
NAVKARCORP,20200107,30.55,31.4,29.75,29.95,213662
NAVNETEDUL,20200107,89.2,90.95,89,89.65,280170
NBCC,20200107,34.9,35.6,33.9,34.65,19209237
NBIFIN,20200107,1573,1599.9,1511.5,1540.65,38
NBVENTURES,20200107,76.9,86.95,76.35,81.25,789148
NCC,20200107,55.45,56.9,54.25,55.35,12284217
NCLIND,20200107,89.85,103.4,88,98.4,568369
NDGL,20200107,540.05,613.8,540.05,563.95,75
NDL,20200107,27.05,28.5,27,27.9,25513
NDTV,20200107,26.65,26.7,25.5,25.9,18922
NECCLTD,20200107,5.5,5.5,5.25,5.4,43785
NECLIFE,20200107,13.2,13.65,12.8,12.95,165823
NELCAST,20200107,51.3,51.3,49.9,50.2,42958
NELCO,20200107,234.65,237.5,231.35,233.35,28648
NEOGEN,20200107,359,370.9,358,359.85,4880
NESCO,20200107,650.2,660,645,654.25,25023
NESTLEIND,20200107,14423.55,14546.75,14260.85,14290.75,72237
NETF,20200107,122.66,122.66,121.78,121.78,14
NETFCONSUM,20200107,52.36,52.36,51.6,51.67,1349
NETFDIVOPP,20200107,29.13,29.43,29.01,29.39,7285
NETFLTGILT,20200107,20.4,20.8,20.21,20.22,34949
NETFMID150,20200107,63.5,63.66,62.66,63.26,127796
NETFNIF100,20200107,126,126,125.26,125.46,47
NETFNV20,20200107,58.3,58.61,58.01,58.27,5550
NEULANDLAB,20200107,423,429,420,421.35,8714
NEWGEN,20200107,197,199.15,196,196.8,9283
NEXTMEDIA,20200107,9.9,9.9,9.35,9.65,1005
NFL,20200107,27.15,27.45,26.7,27.1,586957
NH,20200107,343,345.8,331.25,339.65,291647
NHPC,20200107,23.95,24.1,23.95,23.95,719846
NIACL,20200107,151.5,152.45,147.5,148.3,410940
NIBL,20200107,6.9,6.9,6.55,6.75,882
NIFTYBEES,20200107,127.95,128.7,127.31,127.76,743200
NIITLTD,20200107,92.95,93.75,92.8,93.35,109344
NIITTECH,20200107,1659,1666,1645.55,1655.75,486953
NILAINFRA,20200107,4.35,4.75,4.25,4.5,559541
NILASPACES,20200107,1.15,1.15,1.05,1.1,174737
NILKAMAL,20200107,1299,1324,1294,1302.25,5265
NIPPOBATRY,20200107,500.1,509.85,491,493.55,985
NITCO,20200107,28.75,29.4,28.6,29.2,18482
NITINSPIN,20200107,51.95,53.5,51.05,51.75,14475
NKIND,20200107,25.55,25.55,24.5,25.55,287
NLCINDIA,20200107,56.6,57.4,55.9,56.15,179889
NMDC,20200107,130,130.9,124.25,128.05,14219999
NOCIL,20200107,105.4,114.45,104.65,112.85,3300854
NOIDATOLL,20200107,3.4,3.45,3.25,3.4,34560
NORBTEAEXP,20200107,3.75,3.75,3.75,3.75,5
NPBET,20200107,178,178,175,176.7,280
NRAIL,20200107,218.45,218.45,212,212.5,3623
NRBBEARING,20200107,94.65,97.8,94.65,95.5,9547
NSIL,20200107,730,740,720.05,734.05,704
NTPC,20200107,119.25,121.55,119.25,120.55,8959942
NUCLEUS,20200107,289.95,293.15,281,283.85,7043
NXTDIGITAL,20200107,385,392,385,391.3,818
OAL,20200107,186,196.8,178.15,179.65,3255
OBEROIRLTY,20200107,519.5,522.75,514.5,517.85,91187
OCCL,20200107,1034.25,1040,1019.9,1023.2,2910
OFSS,20200107,2676.1,2736.2,2661.5,2669.4,8925
OIL,20200107,154.2,155.5,153.6,154.45,436119
OISL,20200107,3.05,3.2,3,3.15,5269
OLECTRA,20200107,170,179,170,175.5,111270
OMAXAUTO,20200107,46.05,46.1,43.85,45.25,5801
OMAXE,20200107,157.35,157.65,155.25,155.45,95546
OMKARCHEM,20200107,4.55,4.9,4.5,4.65,11978
OMMETALS,20200107,23.35,23.5,22.7,23.15,20776
ONELIFECAP,20200107,7.4,7.4,7.4,7.4,550
ONEPOINT,20200107,16.6,16.6,15.5,15.7,9435
ONGC,20200107,125.6,127.7,125.4,125.75,7193304
ONMOBILE,20200107,30,30.8,29.75,29.9,80123
ONWARDTEC,20200107,64.05,65.45,63.25,63.75,517
OPTIEMUS,20200107,29.35,30.2,29.35,29.75,18523
OPTOCIRCUI,20200107,2.9,2.95,2.9,2.95,182336
ORBTEXP,20200107,81.5,83.9,81.1,81.85,1315
ORICONENT,20200107,18.4,18.6,18.05,18.2,18929
ORIENTABRA,20200107,16.2,18.4,15.95,17.1,83874
ORIENTALTL,20200107,10,10.65,10,10.55,4124
ORIENTBANK,20200107,51.55,52.1,50.3,51.05,910853
ORIENTBELL,20200107,131.05,137.5,127.1,136,34398
ORIENTCEM,20200107,76.5,78.3,74.55,76.9,142109
ORIENTELEC,20200107,195.9,198.4,190.25,192.25,62534
ORIENTHOT,20200107,34.5,34.5,33.75,33.8,13729
ORIENTLTD,20200107,96,96,92.95,93.15,357
ORIENTPPR,20200107,27.05,27.65,26.6,27.15,386768
ORIENTREF,20200107,245,245,238.35,242.45,21595
ORISSAMINE,20200107,1270,1309.7,1270,1284.2,8546
ORTINLABSS,20200107,9.6,9.95,9.55,9.6,8204
OSWALAGRO,20200107,5.4,6,5.4,5.6,33652
PAGEIND,20200107,22910,23175,22619.5,22830.85,25378
PAISALO,20200107,436.45,436.8,421.65,427.05,153672
PALASHSECU,20200107,30.5,32.9,27.5,32.05,350
PALREDTEC,20200107,16.25,17.4,16.25,16.9,867
PANACEABIO,20200107,130.4,133.75,130,130.7,16318
PANACHE,20200107,57.25,57.25,56.1,57.25,14223
PANAMAPET,20200107,62.15,70.8,61.5,65.6,81594
PAPERPROD,20200107,255.95,259,248.15,249.8,9768
PARACABLES,20200107,8.2,8.9,8.2,8.5,76252
PARAGMILK,20200107,139.5,141.8,136.5,138.5,54961
PATELENG,20200107,15.3,15.3,14.85,15.05,102669
PATINTLOG,20200107,23.6,23.65,22.3,22.9,8126
PCJEWELLER,20200107,23.65,24.15,23.2,23.8,4183124
PDMJEPAPER,20200107,15,15,14.3,14.6,18871
PDSMFL,20200107,321,321,313.95,314,887
PEL,20200107,1460,1508,1460,1480.95,1202568
PENIND,20200107,24.9,25.25,24.65,24.95,243502
PENINLAND,20200107,3.95,4.4,3.95,4.4,338892
PERSISTENT,20200107,694.95,694.95,681,683.2,43925
PETRONET,20200107,268,272.15,266.45,270.95,1945358
PFC,20200107,114,118.8,114,116.95,5495135
PFIZER,20200107,4120,4136.15,4032.15,4063.75,12644
PFOCUS,20200107,42.25,42.95,42,42.1,4185
PFS,20200107,13.1,13.3,13,13.05,250108
PGEL,20200107,55.25,58.4,55.25,56.45,75064
PGHH,20200107,11360,11360,11018.55,11099.3,12747
PGHL,20200107,4290,4364,4261,4278.85,9166
PGIL,20200107,165,170,164.1,165.75,526
PHILIPCARB,20200107,123.5,127,123.5,125.45,684418
PHOENIXLTD,20200107,860,863.95,849,858.2,412482
PIDILITIND,20200107,1390.1,1431.85,1390,1399.7,863685
PIIND,20200107,1396,1419.6,1374,1410.25,324873
PILANIINVS,20200107,1792.95,1792.95,1735,1742.25,3247
PILITA,20200107,5.35,5.5,5.15,5.2,39061
PIONDIST,20200107,120,122,119,119.85,3178
PIONEEREMB,20200107,34.5,35,33.2,33.65,15100
PITTIENG,20200107,44.05,44.9,41.25,42.65,10032
PLASTIBLEN,20200107,174.55,182.45,174.35,180.35,1864
PNB,20200107,62.1,63.1,61,61.85,20436567
PNBGILTS,20200107,28.2,28.3,27.75,27.9,52127
PNBHOUSING,20200107,463,484.3,463,469.65,1166842
PNC,20200107,14.95,14.95,14.15,14.4,2202
PNCINFRA,20200107,190.95,193.95,190.95,192.6,103912
PODDARHOUS,20200107,283.05,299.9,281.5,290.15,103
PODDARMENT,20200107,161,167.9,161,166.5,1359
POKARNA,20200107,92,94.7,89.55,94.7,31971
POLYCAB,20200107,970,974.75,955,959.75,101111
POLYMED,20200107,212,214.85,209.3,210,25137
POLYPLEX,20200107,506,511.9,505.05,508.75,21284
PONNIERODE,20200107,170,179,168.5,172.4,20019
POWERGRID,20200107,193.15,194.5,191.15,191.7,7888340
POWERMECH,20200107,644.85,655,616.55,621.95,15803
PPAP,20200107,191.95,195.05,183.8,184.95,18079
PPL,20200107,69,71.5,68.7,70.05,14197
PRABHAT,20200107,83.1,87.75,83.1,86.05,15932
PRAENG,20200107,6.05,6.6,5.85,6,30257
PRAJIND,20200107,110.75,115,109.05,110.8,2746003
PRAKASH,20200107,54.55,56.2,54,55.55,1067422
PRAKASHSTL,20200107,0.2,0.25,0.2,0.2,1517
PRAXIS,20200107,59.1,63,59.1,61.35,789
PRECOT,20200107,24.5,25.8,24.05,24.15,975
PRECWIRE,20200107,167,170.75,163.5,165.9,3278
PREMEXPLN,20200107,155.75,159,154.05,155.2,2643
PREMIERPOL,20200107,20.1,21.75,20.1,20.35,522
PRESSMN,20200107,21.6,22.5,21.6,22.2,13510
PRESTIGE,20200107,322.4,328.85,318.4,322.1,329525
PRICOLLTD,20200107,48.95,48.95,46.5,47.55,89284
PRIMESECU,20200107,38.2,39.5,38,38.25,11899
PRINCEPIPE,20200107,151.75,155.85,150.9,153.55,621807
PROSEED,20200107,0.3,0.3,0.25,0.3,66435
PROZONINTU,20200107,19.2,19.9,18.8,19.45,8782
PRSMJOHNSN,20200107,64.5,65.55,62.85,63.3,766325
PSB,20200107,22,24.1,21.5,21.6,103759
PSL,20200107,0.5,0.5,0.5,0.5,3291
PSPPROJECT,20200107,519,521,505.45,516.95,15847
PSUBNKBEES,20200107,26.8,27.15,26.33,26.59,30090
PTC,20200107,56.3,56.95,55.5,55.65,462683
PTL,20200107,37.6,37.6,36.6,36.75,5867
PUNJABCHEM,20200107,493.2,496.5,491,493.35,5201
PURVA,20200107,58,58.9,57.15,57.95,42042
PVR,20200107,1859,1888.95,1855.7,1867.15,312508
QGOLDHALF,20200107,1789.8,1795,1762,1770.95,2177
QNIFTY,20200107,1245,1245,1237.5,1237.5,25
QUESS,20200107,516.5,526.4,506,511.65,161004
QUICKHEAL,20200107,130.15,133.5,127.45,128.45,144722
RADAAN,20200107,1,1,1,1,5699
RADICO,20200107,307,318.4,307,315.45,291653
RADIOCITY,20200107,27.2,28.1,27.2,27.95,19685
RAIN,20200107,103.25,106.5,102.55,103.35,559486
RAJESHEXPO,20200107,691.45,693.15,676,677.95,128440
RAJSREESUG,20200107,20,21.8,19.7,21.25,66825
RAJTV,20200107,43.95,43.95,42,43.6,135
RALLIS,20200107,174.5,181.55,174.5,180.25,281215
RAMANEWS,20200107,14.7,14.8,14.5,14.55,10032
RAMASTEEL,20200107,43.95,46.8,42.55,43.8,8908
RAMCOCEM,20200107,755,793,753.05,788.7,1962483
RAMCOIND,20200107,193.9,193.95,191,192.1,23082
RAMCOSYS,20200107,161.5,168.7,157.45,165,105884
RAMKY,20200107,35.8,36.9,33.2,35.85,125436
RANEHOLDIN,20200107,724,750,724,728.5,22582
RATNAMANI,20200107,1108,1117.8,1107,1111.45,4880
RAYMOND,20200107,643,656,636,639.05,294295
RBL,20200107,661,679.35,636.05,655.5,52801
RBLBANK,20200107,343,351.8,340.2,344,15484836
RCF,20200107,50.4,51.5,49,50.3,2290568
RECLTD,20200107,140.1,143.9,138.7,140.75,4001830
REDINGTON,20200107,115,115.55,113,113.3,70860
REFEX,20200107,51.3,52.65,51.25,52.05,72664
RELAXO,20200107,630,634.6,627.2,630.4,174547
RELCAPITAL,20200107,13.95,13.95,13.95,13.95,512660
RELIANCE,20200107,1519,1534.5,1513.5,1524.6,7627191
RELIGARE,20200107,43,43.1,42.2,42.35,99069
RELINFRA,20200107,29.25,30.4,28.95,28.95,2369999
REMSONSIND,20200107,79.9,79.9,71.2,71.6,352
RENUKA,20200107,9.35,9.7,9.15,9.4,2369415
REPCOHOME,20200107,330,335.5,325.25,329.35,32718
REPRO,20200107,584,609.55,584,606.25,992
RESPONIND,20200107,92.95,92.95,88.4,90.15,77863
REVATHI,20200107,361.5,390,361.5,371.1,47
RGL,20200107,352,352,334.05,348.45,2721
RHFL,20200107,2.6,2.8,2.6,2.6,1493735
RICOAUTO,20200107,47.3,48.55,46.7,47.25,376703
RIIL,20200107,433.95,467.7,433,450.65,6167800
RITES,20200107,303.9,309,301.3,305.1,549615
RKDL,20200107,5.35,5.65,5.25,5.5,10032
RKFORGE,20200107,358.2,370.45,352.35,358.65,12188
RML,20200107,306,314,290,296.45,72886
RNAM,20200107,344.1,348.3,339.25,341.65,962611
ROHLTD,20200107,72,72.9,70.85,71.45,40155
ROLLT,20200107,1.75,1.8,1.75,1.75,99763
RPGLIFE,20200107,302,307.15,298.35,302.4,50139
RPOWER,20200107,3.15,3.25,3.15,3.15,13551600
RPPINFRA,20200107,66.65,69.4,66.6,67.55,8831
RSSOFTWARE,20200107,21,21.45,21,21.3,5939
RSWM,20200107,101.7,103.95,98.5,100.8,8332
RSYSTEMS,20200107,68.4,70.1,67.8,69.7,20728
RTNPOWER,20200107,2.3,2.3,2.1,2.3,4437867
RUBYMILLS,20200107,192,193,183.05,185.05,1998
RUCHIRA,20200107,81,82.3,80.5,81.1,12503
RUPA,20200107,194,198,191.6,193.05,42553
RUSHIL,20200107,141.7,142.6,138,142.6,3788
RVNL,20200107,24.15,25.05,24,24.55,8533366
SABTN,20200107,1.35,1.35,1.35,1.35,18110
SADBHAV,20200107,121.9,125,120,122.05,49271
SADBHIN,20200107,40.05,40.25,38.05,38.45,7089
SAFARI,20200107,601,619.45,600.25,604.75,4148
SAGCEM,20200107,556.6,565.9,533.55,557.15,10546
SAIL,20200107,45.5,46.3,44.85,45.5,26593985
SAKHTISUG,20200107,9.45,9.9,9.4,9.55,176653
SAKSOFT,20200107,222.95,225,216.7,220.65,7521
SAKUMA,20200107,6.35,6.6,6.35,6.55,47059
SALASAR,20200107,116,119,112,114.55,7900
SALONA,20200107,61,64,58.45,59.85,4144
SALSTEEL,20200107,2.7,2.85,2.65,2.65,13023
SALZERELEC,20200107,106.95,109,105,106.1,4308
SAMBHAAV,20200107,2.35,2.5,2.3,2.45,53348
SANCO,20200107,12.6,13.6,12.2,13.15,196105
SANDESH,20200107,596.1,649.9,596.1,617.5,1085
SANDHAR,20200107,248.7,260,243,258.4,207684
SANGHIIND,20200107,39.15,41,38.6,39.35,188505
SANGHVIFOR,20200107,22.3,23.7,22.3,23.6,991
SANGHVIMOV,20200107,85,90.85,83.65,86.2,39103
SANOFI,20200107,6751.05,6890,6751.05,6807.8,9895
SANWARIA,20200107,1.7,1.75,1.7,1.75,548167
SARDAEN,20200107,242.5,249.4,242.5,245.5,72676
SAREGAMA,20200107,416,423.45,411.25,413.7,5112
SARLAPOLY,20200107,22.5,23.4,22.2,22.9,580780
SASKEN,20200107,574.25,618.9,574.05,585.95,16346
SASTASUNDR,20200107,70.7,74.35,70.7,72.15,996
SATIA,20200107,79,82,79,80.3,43503
SATIN,20200107,203.55,208.75,198.2,200.3,109773
SBIETFQLTY,20200107,99.7,99.7,98,98.45,1289
SBILIFE,20200107,990,1003,980,984.9,570304
SBIN,20200107,324.45,327,315.4,318.4,50966826
SCAPDVR,20200107,0.25,0.25,0.2,0.25,302774
SCHAEFFLER,20200107,4658,4688.95,4567,4625.2,19798
SCHNEIDER,20200107,66.75,68.8,65.35,68.45,80472
SCI,20200107,59.85,60.9,59.1,59.5,1081085
SEAMECLTD,20200107,501.95,508,488,492.95,17378
SELAN,20200107,165.1,166.05,161.6,164.35,59245
SEPOWER,20200107,2.6,2.9,2.2,2.8,23033
SEQUENT,20200107,75.25,76.75,73.1,73.75,115919
SESHAPAPER,20200107,171.65,171.7,163.35,164.35,10064
SETCO,20200107,14.55,15.4,14.3,14.5,80329
SETF10GILT,20200107,184.15,187.6,184.1,184.56,131
SETFGOLD,20200107,3690,3690,3607,3658.85,7425
SETFNIF50,20200107,125,125.32,123.81,124.33,113744
SETFNIFBK,20200107,316.46,322.75,316,317.66,16987
SETFNN50,20200107,293.6,299.4,288.02,289.33,3024
SETUINFRA,20200107,0.95,0.95,0.9,0.95,264122
SEYAIND,20200107,103.85,110,103.85,103.85,47554
SFL,20200107,1329.7,1329.7,1286.8,1310.8,9522
SGL,20200107,5.95,6.2,5.7,6,723
SHAHALLOYS,20200107,8.05,8.55,8.05,8.1,1201
SHAKTIPUMP,20200107,206.95,208.9,203.1,204.6,19984
SHALBY,20200107,90,90.8,86.55,87.5,50008
SHALPAINTS,20200107,83.7,86.4,82.65,84.9,55090
SHANKARA,20200107,424,434.25,403,414,307012
SHANTIGEAR,20200107,101.3,101.8,98.95,99,11055
SHARDACROP,20200107,270,274.8,250.1,258.6,33457
SHARDAMOTR,20200107,1087,1090,1060,1081.25,436
SHARIABEES,20200107,256.71,257.21,254.61,254.61,7
SHEMAROO,20200107,149,153.85,145,145.65,16050
SHILPAMED,20200107,283,287.95,276.55,279.9,4859
SHIRPUR-G,20200107,8.95,8.95,8.95,8.95,8449
SHIVAMAUTO,20200107,22.45,23.35,22.45,22.85,36117
SHIVAMILLS,20200107,30.85,31.5,29.15,29.8,3180
SHIVATEX,20200107,85.6,94.95,85.6,94.4,3040
SHK,20200107,115.85,116.45,110,111.4,27352
SHOPERSTOP,20200107,366.15,372.75,361.6,369.75,7848
SHREDIGCEM,20200107,25.25,27.2,25.25,26.55,528839
SHREECEM,20200107,21097.15,22050,20951,21963.15,83884
SHREEPUSHK,20200107,100,108.95,99.8,105.6,39103
SHREERAMA,20200107,5,5,4.85,4.9,924
SHRENIK,20200107,43.7,43.7,37.3,37.7,93819
SHREYANIND,20200107,113.95,113.95,111.05,112.45,5933
SHREYAS,20200107,83.45,84.95,76.25,79.1,9746
SHRIRAMCIT,20200107,1449.85,1450,1370,1376.9,5070
SHRIRAMEPC,20200107,4.85,4.85,4.7,4.7,138042
SHYAMCENT,20200107,3,3.1,2.9,2.9,2836
SICAGEN,20200107,14.8,15.95,14.8,15.25,10504
SICAL,20200107,17.25,17.3,16.4,17.3,38711
SIEMENS,20200107,1479.95,1497.35,1475,1485.15,187292
SIGIND,20200107,21.7,22.55,21.5,21.95,7911
SILINV,20200107,146.65,148.8,143.05,146.2,2634
SIMBHALS,20200107,6.55,6.9,6.55,6.9,20719
SIMPLEXINF,20200107,41.6,41.6,41.6,41.6,37707
SIS,20200107,941,967,941,956.8,4384
SIYSIL,20200107,233.95,234.8,227,228.05,2986
SJVN,20200107,25.9,26.2,25.9,26.1,670252
SKFINDIA,20200107,2209,2209,2115.4,2130.65,26347
SKIPPER,20200107,50.5,50.5,47.85,48.1,264428
SKMEGGPROD,20200107,36.65,36.9,35.2,35.7,28970
SMARTLINK,20200107,78.5,82.8,78.5,80.65,4641
SMLISUZU,20200107,606,625,591,594.3,126902
SMSLIFE,20200107,261.65,279.8,261.65,275.2,2424
SMSPHARMA,20200107,46.4,46.65,44.3,44.85,12531
SNOWMAN,20200107,42.3,42.6,42.2,42.35,379545
SOBHA,20200107,409.9,412,401,402.5,202671
SOLARA,20200107,420.55,428.95,420.55,424.45,3675
SOLARINDS,20200107,1114,1123,1095.1,1106.7,4594
SOMANYCERA,20200107,220,226.75,219.2,222.45,69735
SOMATEX,20200107,3.45,3.6,3.3,3.3,3003
SOMICONVEY,20200107,14.2,14.75,13,13.7,8667
SONATSOFTW,20200107,313.9,315.85,311,312.25,43123
SORILINFRA,20200107,133.4,142.8,133.4,134.4,212871
SOTL,20200107,839,846.7,825,829.5,1042
SOUTHBANK,20200107,10.25,10.5,10.2,10.3,4030460
SOUTHWEST,20200107,20.5,20.5,17.2,17.2,9234
SPAL,20200107,208.05,217.55,207.35,214.85,24609
SPANDANA,20200107,1145.25,1194.4,1145.25,1169.4,19799
SPARC,20200107,162,167,159.35,163.95,577647
SPECIALITY,20200107,63.3,64.7,63.3,63.8,9459
SPENCERS,20200107,59.8,60.35,58.05,58.65,97764
SPIC,20200107,20.5,21,20.4,20.75,36004
SPICEJET,20200107,107,107.95,100.55,101.5,2212173
SPLIL,20200107,33.55,33.85,31.1,32.85,27527
SPMLINFRA,20200107,12.35,12.4,11.9,12.15,9879
SREEL,20200107,173.25,173.25,169,169.6,2554
SREINFRA,20200107,9.35,9.7,9.15,9.3,701823
SRF,20200107,3415.5,3449,3388.1,3417.7,153859
SRHHYPOLTD,20200107,98,104.9,98,100.35,8382
SRIPIPES,20200107,179.8,182.95,175,179.65,42098
SRTRANSFIN,20200107,1121.55,1151,1112.9,1124.25,440393
SSWL,20200107,768.95,768.95,753.15,762.1,7390
STAMPEDE,20200107,0.4,0.45,0.35,0.4,361254
STAR,20200107,375.2,382.4,373.15,375.5,170673
STARCEMENT,20200107,90.5,92.55,88.6,90.4,38782
STARPAPER,20200107,115,115,112.55,113.25,72600
STCINDIA,20200107,48,48.7,46.5,46.8,12069
STEELCITY,20200107,31.85,31.85,30,30,249
STEL,20200107,65.5,65.5,61.2,62.65,4831
STERTOOLS,20200107,203,212.8,197.6,203.1,24024
STINDIA,20200107,4.8,4.8,4.8,4.8,100
STRTECH,20200107,124,126.6,121.5,123.2,1311029
SUBEX,20200107,6.3,6.4,6.1,6.2,1387308
SUBROS,20200107,279,279.8,263.35,267.2,40322
SUDARSCHEM,20200107,418,426.4,414.95,422.45,110566
SUMMITSEC,20200107,447.5,455.5,442.15,451.9,726
SUNCLAYLTD,20200107,2050,2088.85,2040.05,2043.75,546
SUNDARAM,20200107,1.35,1.35,1.3,1.3,108780
SUNDARMFIN,20200107,1611,1638,1603.1,1618,8079
SUNDARMHLD,20200107,68.2,72.3,68.2,70.6,8049
SUNDRMBRAK,20200107,289.9,299,288,289.75,2192
SUNDRMFAST,20200107,487.05,496.05,476.3,480.05,57553
SUNFLAG,20200107,37.2,37.4,35.7,36.1,94541
SUNPHARMA,20200107,441.4,448,437.55,446.4,4504083
SUNTECK,20200107,420,434.2,415,424.3,112234
SUNTV,20200107,430.5,434.75,420.9,423,1348267
SUPERHOUSE,20200107,89.3,91.9,88.3,89.3,3483
SUPPETRO,20200107,163.9,164,159,160.5,4424
SUPRAJIT,20200107,204.9,207.4,200,201.75,18608
SUPREMEIND,20200107,1137.3,1150,1135.2,1142.75,24141
SUPREMEINF,20200107,10.6,10.6,10.6,10.6,1080
SURANASOL,20200107,6,7.3,6,7.3,111571
SURANAT&P,20200107,3.5,3.8,3.3,3.5,12152
SURYALAXMI,20200107,18.1,18.15,16.95,17.9,6064
SURYAROSNI,20200107,168.5,179.3,168.5,172.3,57741
SUTLEJTEX,20200107,31.9,31.95,29.1,29.55,31875
SUVEN,20200107,302.5,309,302.5,306.2,174911
SUZLON,20200107,3.45,3.5,3.45,3.5,10855264
SWANENERGY,20200107,115,129.9,113.65,124.05,415131
SWARAJENG,20200107,1220,1235,1208.65,1213.9,3236
SWELECTES,20200107,128.15,146.3,128.15,142,23352
SWSOLAR,20200107,309,316,307,309.2,69310
SYMPHONY,20200107,1132,1140.05,1125,1128.2,11344
SYNCOM,20200107,0.8,0.9,0.8,0.85,41412
SYNDIBANK,20200107,27,27.25,26.65,26.85,774130
SYNGENE,20200107,321.1,321.3,306.65,309.75,234843
TAINWALCHM,20200107,54,57.5,51.55,53.55,1355
TAJGVK,20200107,164.7,168.7,162.5,166.35,21560
TAKE,20200107,101.8,104.1,100.5,101,84347
TALBROAUTO,20200107,134.35,138.1,131.55,133.2,12267
TALWALKARS,20200107,4,4,4,4,34201
TALWGYM,20200107,3.2,3.4,3.1,3.35,45445
TANLA,20200107,65.35,67.8,65.25,65.95,78285
TARMAT,20200107,23.8,25.45,23.75,24.65,9792
TASTYBITE,20200107,8358.9,8358.95,8265.25,8292.4,96
TATACHEM,20200107,661,673,661,666.3,610745
TATACOFFEE,20200107,91.05,92.55,90.5,91.55,229694
TATACOMM,20200107,422,434,411.35,417,188618
TATAELXSI,20200107,830,832.8,821.75,826.85,224550
TATAGLOBAL,20200107,314,319.4,312,314.9,2146089
TATAINVEST,20200107,799,809.5,796.3,800.55,7471
TATAMETALI,20200107,626,642,624.8,629.4,22230
TATAMOTORS,20200107,187,189.4,182.3,184.7,34995035
TATAMTRDVR,20200107,75.75,77.8,74.1,76,5837072
TATAPOWER,20200107,57.1,57.55,56.05,56.6,3974582
TATASTEEL,20200107,475.5,484.6,473.55,476.1,13195788
TATASTLBSL,20200107,30,30.6,29,30.05,1698988
TATASTLLP,20200107,441.65,453.45,435.6,439.05,162900
TBZ,20200107,38.5,39.4,37.35,37.75,28487
TCI,20200107,267.15,275.7,267.15,269,59214
TCIDEVELOP,20200107,354.45,354.45,351.55,351.55,8
TCIEXP,20200107,722,727.95,713.05,715,21155
TCIFINANCE,20200107,8.95,8.95,8.55,8.8,10544
TCNSBRANDS,20200107,608.15,620,596,598.9,53599
TCPLPACK,20200107,260,263,256.2,259.2,3830
TCS,20200107,2200.5,2214.65,2183.8,2205.85,2429317
TDPOWERSYS,20200107,138.35,139.35,135.35,135.95,5369
TEAMLEASE,20200107,2477,2550,2477,2537.15,68249
TECHIN,20200107,3,3,2.9,2.9,30
TECHM,20200107,770,778.5,760.6,777.1,1937143
TECHNOE,20200107,280,286.3,278.25,282.05,1379
TECHNOFAB,20200107,15,15.05,14.2,15,3726
TEJASNET,20200107,85,91.9,85,88,137244
TERASOFT,20200107,26.25,26.9,25,25.4,13789
TEXINFRA,20200107,47.15,47.15,45,46.1,19758
TEXMOPIPES,20200107,14.4,15.2,14.4,14.75,38803
TEXRAIL,20200107,36.3,37.3,35.7,35.9,341040
TFCILTD,20200107,62.55,64.9,62.55,63.75,78185
TGBHOTELS,20200107,3.6,3.8,3.55,3.7,14668
THANGAMAYL,20200107,349.1,349.1,345.5,346.85,224
THEINVEST,20200107,122.35,123,120,122.55,4730
THERMAX,20200107,1090,1095,1083.3,1091.15,34510
THOMASCOOK,20200107,61.1,66.35,61.1,62.45,194204
THYROCARE,20200107,519,527.95,518,521.3,8693
TIDEWATER,20200107,4540,4629,4515,4537.65,706
TIIL,20200107,328.75,329,308.85,312.7,4571
TIINDIA,20200107,490,492.6,482.05,484.9,12026
TIJARIA,20200107,7.15,7.45,6.7,7,11157
TIL,20200107,183.4,183.45,174.15,174.85,2195
TIMESGTY,20200107,33.1,33.1,29.05,30.5,2170
TIMETECHNO,20200107,55,56.8,52.95,53.3,319522
TIMKEN,20200107,903.3,917.95,900.1,901.65,27086
TINPLATE,20200107,146.6,150.95,145.8,147.6,417219
TIRUMALCHM,20200107,70.5,74,69.75,73.55,776438
TITAN,20200107,1170.95,1173.85,1152.05,1159.95,2363578
TMRVL,20200107,13,13,12.2,12.45,35813
TNPETRO,20200107,37.05,38.8,36.65,37.1,112043
TNPL,20200107,168.05,169.55,166.8,167.2,20365
TOKYOPLAST,20200107,73.95,73.95,70.15,71.1,1245
TORNTPHARM,20200107,1885.5,1910,1865.9,1872.75,133465
TORNTPOWER,20200107,282.4,288.5,282.4,287.45,378887
TPLPLASTEH,20200107,132.05,132.05,120,129,5252
TREEHOUSE,20200107,5.55,5.8,5.5,5.7,16413
TREJHARA,20200107,11.1,12.15,11.05,11.1,6142
TRENT,20200107,532,540.85,528.4,532.95,153960
TRF,20200107,114.6,118.35,114.6,115.75,50392
TRIDENT,20200107,6.55,6.7,6.55,6.55,4693548
TRIGYN,20200107,46.85,48.45,46.5,46.7,42673
TRIL,20200107,7.45,7.65,7.3,7.6,53056
TRITURBINE,20200107,95,96.05,94.3,95.05,6945
TRIVENI,20200107,75,76.8,73.1,74.35,1750799
TTKHLTCARE,20200107,524.3,538,505.55,514.1,2109
TTKPRESTIG,20200107,5662.3,5774.95,5662.3,5711.8,1559
TTL,20200107,40.75,41.75,39.35,39.8,2397
TTML,20200107,2.25,2.35,2.25,2.25,526273
TV18BRDCST,20200107,21.2,21.9,21.2,21.6,1157167
TVSELECT,20200107,107.1,109.4,105.7,106.55,16381
TVSMOTOR,20200107,450,454.35,443,448.1,1309468
TVSSRICHAK,20200107,1688.1,1738,1675.5,1681,1999
TVTODAY,20200107,242,247.95,242,244.3,17407
TVVISION,20200107,1.15,1.15,1.15,1.15,1500
TWL,20200107,48.65,49.8,47.9,48.5,596029
UBL,20200107,1277.1,1287.9,1265.2,1267.5,446897
UCALFUEL,20200107,136,138,133.65,135.45,10323
UCOBANK,20200107,16.85,17.05,16.55,16.75,1160398
UFLEX,20200107,208,210.95,206.85,208.2,28368
UFO,20200107,127,131.9,125.35,128.9,18589
UGARSUGAR,20200107,15.1,15.6,14.9,15.2,859741
UJAAS,20200107,5,5.05,4.7,5.05,2920013
UJJIVAN,20200107,335.85,340.85,328.35,333.7,1145295
UJJIVANSFB,20200107,53.5,54.3,53.25,53.6,2223498
ULTRACEMCO,20200107,4199.55,4254,4164.05,4242.1,524372
UMANGDAIRY,20200107,41.05,43.65,41.05,42.3,1561
UMESLTD,20200107,1,1,1,1,6000
UNICHEMLAB,20200107,162.5,165,160.9,163.55,32406
UNIENTER,20200107,67.95,69.45,67.05,68.9,2369
UNIONBANK,20200107,53.6,54.3,52.25,52.7,5527537
UNIPLY,20200107,9.8,9.8,9.8,9.8,25571
UNITEDBNK,20200107,8.75,8.85,8.55,8.65,249917
UNITEDTEA,20200107,294.7,294.7,283.95,285.45,542
UNIVCABLES,20200107,164.75,165.6,160.05,160.8,10198
UPL,20200107,584.95,604,583.05,595.05,4247207
USHAMART,20200107,27.4,27.75,26.8,27.15,851558
UTINEXT50,20200107,288,292.45,286,290,156
UTINIFTETF,20200107,1280.4,1287.8,1278.2,1280.08,5428
UTISENSETF,20200107,439.99,439.99,434,436.49,531
UTISXN50,20200107,322,322,322,322,3
UTTAMSTL,20200107,8.3,8.3,8,8.25,45571
UTTAMSUGAR,20200107,117,124.95,116.5,121.35,645510
UVSL,20200107,0.1,0.15,0.1,0.1,8060910
V2RETAIL,20200107,105,108,103.35,104.3,58138
VADILALIND,20200107,745,751.1,730,734.15,9447
VAIBHAVGBL,20200107,850,858,850,850.4,5161
VAKRANGEE,20200107,51.65,52.8,51.4,51.75,3204799
VARDHACRLC,20200107,34.75,34.9,34.5,34.7,6422
VARROC,20200107,443.85,452,440.2,443.05,20902
VASCONEQ,20200107,14.4,14.8,14.4,14.55,65051
VASWANI,20200107,5.05,5.4,5.05,5.1,5026
VBL,20200107,696.05,704.25,689.75,693.4,114262
VEDL,20200107,152.8,156.8,152.55,156,24417974
VENKEYS,20200107,1709.8,1732.55,1701.7,1714.4,87988
VENUSREM,20200107,22.95,22.95,22.3,22.3,3269
VESUVIUS,20200107,1143.45,1177.3,1143.45,1151.85,6489
VETO,20200107,40.9,42.6,40.35,40.6,18203
VGUARD,20200107,212.35,215.5,211.4,212.55,152551
VHL,20200107,1261,1300,1261,1289.9,455
VIDHIING,20200107,64,64.6,62.5,62.85,57886
VIJIFIN,20200107,0.45,0.45,0.4,0.4,76302
VIKASECO,20200107,2.85,3,2.85,2.95,274095
VIKASMCORP,20200107,3.05,3.25,3,3.15,154781
VIKASPROP,20200107,6.8,7,6.8,6.8,3610351
VIKASWSP,20200107,8.8,8.9,8.6,8.7,221901
VIMTALABS,20200107,90.65,92.5,89.3,89.7,28652
VINATIORGA,20200107,1935,1968,1915.05,1924.1,19105
VINDHYATEL,20200107,910.1,924.95,909,910.2,3344
VINYLINDIA,20200107,64.85,66.7,63.15,64.8,37785
VIPCLOTHNG,20200107,8.55,8.55,7.85,8.55,64208
VIPIND,20200107,438.3,446.05,427,428.05,192964
VIPULLTD,20200107,19.7,19.7,19,19.1,2630
VISAKAIND,20200107,261.7,271.9,257.3,267.2,67618
VISASTEEL,20200107,4.8,4.85,4.65,4.8,9812
VISHNU,20200107,129.1,132.8,127,127.8,7029
VISHWARAJ,20200107,88.7,90.4,85.9,86.6,118245
VIVIMEDLAB,20200107,12.5,12.9,12.15,12.3,92087
VLSFINANCE,20200107,54.85,55.45,51.15,53.05,44574
VMART,20200107,1662,1682,1655.55,1669.8,6911
VOLTAMP,20200107,1207,1240,1206.35,1225.2,3618
VOLTAS,20200107,651.1,660,650.25,654.5,1007897
VRLLOG,20200107,267.4,268.95,263.15,264,41819
VSSL,20200107,72.45,76.25,72.45,75.65,22985
VSTIND,20200107,4219.95,4296.35,4175,4221.65,29654
VSTTILLERS,20200107,1209,1209,1163.6,1179.2,9251
VTL,20200107,965,988.45,964.25,970.75,5927
WABAG,20200107,222,227.35,211,216.05,927392
WABCOINDIA,20200107,6557.4,6636,6532,6613.7,2584
WALCHANNAG,20200107,65,66.6,62.7,64.05,494452
WATERBASE,20200107,138,146.7,138,141.1,552387
WEBELSOLAR,20200107,25.95,26.85,25.05,26.85,113892
WEIZFOREX,20200107,408,420.55,405.3,420.55,10234
WEIZMANIND,20200107,32.8,32.8,32.8,32.8,26090
WELCORP,20200107,146,153.65,146,149.75,509253
WELENT,20200107,80.1,83.85,79.1,83.5,318538
WELINV,20200107,157.75,172,157.75,168,785
WELSPUNIND,20200107,48,49.85,48,48.95,1396265
WENDT,20200107,2756,2800,2756,2789,108
WESTLIFE,20200107,360,364.9,353.3,361.85,44456
WHEELS,20200107,624.85,626.05,615,619.9,1658
WHIRLPOOL,20200107,2279.95,2299.65,2225.9,2248.9,47133
WILLAMAGOR,20200107,13,13.6,13,13.4,3647
WINDMACHIN,20200107,20.1,20.35,19.7,19.7,6941
WIPRO,20200107,253.25,256.35,250.2,255.2,4402787
WOCKPHARMA,20200107,237.4,242,236.5,241,560837
WONDERLA,20200107,249.5,250,244.1,245.5,23526
WSI,20200107,0.85,0.95,0.85,0.95,3056
WSTCSTPAPR,20200107,216,218.9,216,217.85,35506
XCHANGING,20200107,54.95,56,54.8,55.1,8634
XELPMOC,20200107,63.75,63.75,59.9,60.15,1159
XPROINDIA,20200107,24.5,24.5,23.15,23.75,9489
YESBANK,20200107,45.7,46.4,43.95,45.05,111094678
ZEEL,20200107,265,271.35,263.35,267.75,15972104
ZEELEARN,20200107,19.25,20.1,19.25,20,119800
ZENITHBIR,20200107,0.5,0.6,0.5,0.55,82978
ZENSARTECH,20200107,182.6,187.9,182.6,184,30446
ZENTEC,20200107,58.35,60,58.35,58.9,17831
ZODIACLOTH,20200107,174.85,174.85,167.1,171.2,1298
ZODJRDMKJ,20200107,31,32.8,30.2,31.85,2642
ZOTA,20200107,186.25,187.95,185.5,186.4,23077
ZUARI,20200107,104.05,123.2,104.05,123.2,898965
ZUARIGLOB,20200107,64.3,73.55,62,73.55,581666
ZYDUSWELL,20200107,1465,1465,1418.3,1428.5,3587
NSENIFTY,20200107,12079.10,12152.15,12005.35,12052.95,447818617,0
NIFTYJUNIOR,20200107,28049.55,28347.30,27971.75,28101.20,282395888,0
NIFTYMIDCAPLIQ15,20200107,3987.15,4037.05,3973.35,3991.95,48993507,0
NSE100,20200107,12174.65,12255.75,12106.30,12154.95,736051577,0
NIFTY200,20200107,6209.20,6251.60,6174.70,6200.40,1026622385,0
NSE500,20200107,9814.45,9883.45,9765.50,9805.40,1270621001,0
NSEMIDCAP150,20200107,6296.45,6349.65,6274.50,6303.85,304472313,0
MIDCAP50,20200107,4672.05,4722.55,4647.55,4674.65,261805527,0
NSEMIDCAP,20200107,17015.75,17159.65,16928.30,17021.55,290570808,0
NSESMLCAP100,20200107,5881.90,5938.65,5872.60,5900.65,-,0
NIFTYLARGEMIDCAP250,20200107,-,-,-,6009.32,1040523890,0
NIFTYAUTO,20200107,8029.90,8097.70,7961.20,8002.50,69137157,0
BANKNIFTY,20200107,31598.05,31851.45,31200.90,31399.40,294368120,0
NIFTYFINSERVICE,20200107,14346.55,14467.50,14226.00,14314.75,142841913,0
NIFTYFMGC,20200107,29903.05,30049.35,29841.15,29861.80,18622056,0
NSEIT,20200107,15893.35,15988.70,15799.80,15895.20,24228858,0
NIFTYMEDIA,20200107,1728.10,1753.75,1721.70,1735.15,63218816,0
NIFTYMETAL,20200107,2785.25,2815.25,2763.30,2785.90,132967777,0
NIFTYPHARMA,20200107,8014.10,8087.65,7973.95,8036.50,27939913,0
NIFTYPVTBANK,20200107,17481.80,17637.20,17277.20,17384.50,192234071,0
NIFTYPSUBANK,20200107,2452.90,2471.50,2390.65,2416.65,130212751,0
NIFTYREALTY,20200107,294.40,298.95,293.95,298.05,10287489,0
NIFTYCOMMODITIES,20200107,3420.20,3452.30,3412.90,3434.40,205189400,0
NIFTYCONSUMPTION,20200107,4868.60,4899.60,4847.20,4859.55,55670080,0
NIFTYCPSE,20200107,1910.35,1929.75,1906.30,1912.75,66938216,0
NIFTYENERGY,20200107,15819.25,15948.65,15753.95,15793.75,77592436,0
NIFTY100ESG,20200107,-,-,-,2244.73,610026031,0
NIFTY100ENHESG,20200107,-,-,-,2265.82,599444546,0
NIFTYINFRA,20200107,3257.10,3284.55,3240.65,3256.70,132901836,0
NIFTYMNC,20200107,13576.25,13667.75,13541.20,13579.95,136869335,0
NIFTYPSE,20200107,3197.90,3219.30,3175.10,3185.30,156725562,0
NIFTYSMEEMERGE,20200107,-,-,-,1322.27,640630,0
NIFTYSERVSECTOR,20200107,17321.85,17429.05,17198.40,17267.45,348124394,0
NIFTYSHARIAH25,20200107,-,-,-,4278.03,61329348,0
NIFTY50SHARIAH,20200107,-,-,-,2478.91,69565189,0
NIFTY500SHARIAH,20200107,-,-,-,2969.91,243110230,0
NIFTYABGROUP,20200107,-,-,-,3016.50,101983776,0
NIFTYMAHINDRA,20200107,-,-,-,9901.91,6028790,0
NIFTYTATA,20200107,-,-,-,7075.46,68768734,0
NIFTYTATA25CAP,20200107,-,-,-,4949.77,61692950,0
NIFTYABGROUP,20200107,-,-,-,3016.50,101983776,0
NIFTYLIQ15,20200107,3768.25,3802.55,3720.10,3742.70,323399662,0
NIFTY500VALUE50,20200107,-,-,-,3634.83,381163900,0
NIFTYALPHALOWVOL30,20200107,-,-,-,12004.88,96618916,0
NIFTYQUALLOWVOL30,20200107,-,-,-,8438.23,62776082,0
NIFTYALPHAQUALLOWVOL30,20200107,-,-,-,9564.19,72726527,0
NIFTYALPHAQUALVALLOWVOL30,20200107,-,-,-,7244.95,90026045,0
NIFTY50EQUALWEIGHT,20200107,12301.70,12375.00,12227.85,12276.85,447818617,0
NIFTY100EQUALWEIGHT,20200107,13262.60,13368.20,13195.85,13253.55,736051577,0
NIFTY100LOWVOL30,20200107,8858.85,8898.40,8842.95,8870.80,86573673,0
NSEDEFTY,20200107,-,-,-,5814.93,-,0
NIFTY50DIVPOINT,20200107,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200107,2521.50,2533.70,2514.30,2516.95,216939115,0
NIFTYALPHA50,20200107,13259.10,13408.05,13251.00,13313.00,84449792,0
NIFTY50ARBITRAGE,20200107,-,-,-,1882.72,-,0
NIFTY50FUTINDEX,20200107,-,-,-,4061.67,-,0
NIFTY50FUTTRINDEX,20200107,-,-,-,12188.48,-,0
NIFTYHIGHBETA50,20200107,-,-,-,1383.79,720897818,0
NIFTYLOWVOL50,20200107,-,-,-,10580.77,94014715,0
NIFTY50VALUE20,20200107,5453.75,5485.90,5442.30,5446.95,249411803,0
NIFTYGROWSECT15,20200107,6317.35,6357.90,6278.90,6316.00,66969037,0
NIFTY50TR2XLEV,20200107,6761.70,6842.50,6680.10,6732.65,-,0
NIFTY50PR2XLEV,20200107,5201.15,5263.35,5138.40,5178.80,-,0
NIFTY50TR1XINV,20200107,339.90,342.00,337.85,340.65,-,0
NIFTY50PR1XINV,20200107,387.55,389.90,385.15,388.40,-,0
NIFTY-GS-COMPSITE,20200107,2057.94,2061.50,2057.94,2060.00,-,0
NIFTY-GS-4-8YR,20200107,2146.91,2150.36,2146.91,2148.26,-,0
NIFTY-GS-8-13YR,20200107,2023.21,2026.38,2023.21,2025.58,-,0
NIFTY-GS-10YR,20200107,1868.04,1873.05,1868.04,1870.09,-,0
NIFTY-GS-10YR-CLN,20200107,942.78,945.34,942.78,943.83,-,0
NIFTY-GS-11-15YR,20200107,2158.47,2161.92,2158.47,2160.28,-,0
NIFTY-GS-15YRPLUS,20200107,2338.76,2342.49,2338.76,2343.55,-,0
VIX,20200107,14.78,14.91,14.46,14.61,0,0