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

20MICRONS,20200116,35.3,36.5,34.5,35.55,28097
21STCENMGM,20200116,15.6,15.6,15.6,15.6,1327
3IINFOTECH,20200116,2.4,2.45,2.35,2.35,1206762
3MINDIA,20200116,22235,22400,22160,22320.45,941
3PLAND,20200116,6.75,6.75,6.65,6.65,92
5PAISA,20200116,206,216,198,206.75,24412
63MOONS,20200116,111,125.4,110.5,116,1448299
A2ZINFRA,20200116,8.1,8.3,7.85,8,360621
AARTIDRUGS,20200116,629,634.05,611,616.15,18785
AARTIIND,20200116,855.8,862.7,852.05,858.5,214478
AARVEEDEN,20200116,14.3,15,14.05,14.2,7720
AAVAS,20200116,2009,2009.3,1965.5,1987.35,17092
ABAN,20200116,27,28,27,27.55,92701
ABB,20200116,1332,1345,1295.1,1306.35,68577
ABBOTINDIA,20200116,12872,12919,12563,12614.1,9186
ABCAPITAL,20200116,111.5,111.9,109,109.55,1475763
ABFRL,20200116,231.05,239,231.05,237.8,464313
ABSLBANETF,20200116,320,320,317.65,317.65,2
ABSLNN50ET,20200116,290.54,290.94,290.54,290.94,7
ACC,20200116,1525.2,1529.65,1494,1504.8,650073
ACCELYA,20200116,1031.95,1038,1030,1033,1390
ACE,20200116,87.7,93.95,85.75,88.65,969118
ADANIENT,20200116,217.7,222.5,217,220,4280379
ADANIGAS,20200116,175.95,178.4,173.25,174.15,1539425
ADANIGREEN,20200116,179.7,179.7,179.7,179.7,60474
ADANIPORTS,20200116,392,394.6,389.8,390.95,1340762
ADANIPOWER,20200116,63.1,65.25,62.8,64.95,8761628
ADANITRANS,20200116,332.55,343,332.55,339.9,257554
ADFFOODS,20200116,306.85,306.85,298.2,299.85,27318
ADHUNIKIND,20200116,45.15,46.35,43.9,45.95,12841
ADORWELD,20200116,331.5,349,330,345.5,15963
ADVANIHOTR,20200116,54.85,54.9,53.15,53.55,6185
ADVENZYMES,20200116,177.7,187.35,175.3,185.25,444673
AEGISCHEM,20200116,209.9,219.8,207.35,214.1,438023
AFFLE,20200116,1555,1559.9,1540,1544.6,24886
AGARIND,20200116,104.9,105.4,101.95,104.2,3164
AGCNET,20200116,192.6,192.6,174.3,192.6,41676
AGRITECH,20200116,50.15,53.85,50.1,51.25,19066
AGROPHOS,20200116,41.2,41.2,41.2,41.2,3409
AHLEAST,20200116,181.8,183,177.3,177.55,5457
AHLUCONT,20200116,296.55,303,296.55,298.6,3589
AHLWEST,20200116,340,350.05,330.5,339.85,522
AIAENG,20200116,1642.9,1666,1628,1645.3,21548
AIONJSW,20200116,17.3,17.3,16.35,16.65,250536
AIRAN,20200116,13.55,13.55,12.8,12.85,12297
AJANTPHARM,20200116,1083.5,1137,1083.5,1128.6,129009
AJMERA,20200116,143.05,146.2,142.5,143.35,53560
AKSHARCHEM,20200116,252,256.2,249.65,253.25,9725
AKSHOPTFBR,20200116,7.2,7.3,7.1,7.15,180483
AKZOINDIA,20200116,1991.95,2029.85,1961,2008.9,18452
ALANKIT,20200116,13.5,14.25,13.3,13.85,269855
ALBERTDAVD,20200116,451.5,459.4,448.5,453.3,3199
ALBK,20200116,18.55,18.95,18.55,18.8,1130327
ALEMBICLTD,20200116,56.9,57.4,55.5,55.9,170772
ALICON,20200116,406,417.9,401.25,411.3,2281
ALKALI,20200116,44.5,46,44.25,44.55,4121
ALKEM,20200116,2354.85,2375,2342.8,2362.65,85579
ALKYLAMINE,20200116,1277,1300,1277,1296.45,19963
ALLCARGO,20200116,106,107,104.55,106.05,225587
ALLSEC,20200116,299.85,309,291,301.8,4668
ALMONDZ,20200116,11.35,11.75,10.75,11.6,1858
ALPA,20200116,17.8,21.1,17.8,18.7,562591
ALPHAGEO,20200116,183.8,199.9,180,199.9,115643
AMARAJABAT,20200116,774.95,792.5,774,785.35,1024213
AMBER,20200116,1307,1331,1307,1319.4,57315
AMBIKCO,20200116,849.95,853.55,832,834.35,11233
AMBUJACEM,20200116,213.5,214.4,209.1,209.75,3126006
AMDIND,20200116,16.35,18.35,15.7,17.75,68232
AMJLAND,20200116,23,23,22.1,22.65,9872
AMRUTANJAN,20200116,476.25,499,475,477.3,91354
ANANTRAJ,20200116,39.4,39.8,38.3,39.15,434831
ANDHRABANK,20200116,17.2,17.9,17.2,17.5,1710394
ANDHRACEMT,20200116,2.1,2.1,2.05,2.05,87893
ANDHRSUGAR,20200116,359.85,378.3,359.85,364.35,182863
ANIKINDS,20200116,9.35,9.35,9.35,9.35,2316
ANSALAPI,20200116,5.2,5.5,5.2,5.5,19904
ANUP,20200116,515,529.9,511.5,528.85,20793
APARINDS,20200116,441.95,450.8,425.55,430.75,33165
APCL,20200116,150.6,158.2,150.3,154.6,3963
APCOTEXIND,20200116,162.3,171.2,156.2,167.95,83372
APEX,20200116,435,444.85,425.75,430.8,1101249
APLAPOLLO,20200116,1950,1970,1924.7,1938,11947
APLLTD,20200116,569,593.25,567.05,583.65,190455
APOLLO,20200116,76.7,77.5,76.25,76.6,25777
APOLLOHOSP,20200116,1519.7,1607,1518.05,1591.55,2305288
APOLLOPIPE,20200116,399,399,381.2,394.9,8843
APOLLOTYRE,20200116,175.95,177.1,174.15,176,1625739
APOLSINHOT,20200116,730,732,721.95,723.1,314
APTECHT,20200116,174.25,181.9,174,176.2,297808
ARCHIDPLY,20200116,30.45,31.5,30.1,30.85,13241
ARCHIES,20200116,17.8,17.85,17.05,17.4,41251
ARIES,20200116,75.95,76.9,74.1,75.3,46207
ARIHANT,20200116,19.9,20.95,19.65,20,601
ARIHANTSUP,20200116,26.6,28.8,26.6,28.55,7830
ARMANFIN,20200116,756.1,765,753.1,762.4,1820
AROGRANITE,20200116,41.7,42.2,40.5,40.7,7774
ARROWGREEN,20200116,53.4,53.4,50.5,51.4,2230
ARSHIYA,20200116,19.7,19.7,17.75,18.1,48746
ARSSINFRA,20200116,22.35,22.6,21.15,21.75,18976
ARVIND,20200116,43.5,43.75,42.55,43.1,1218171
ARVINDFASN,20200116,394,404.9,394,400.05,14955
ARVSMART,20200116,92.3,95.5,92.3,93.95,15318
ASAHIINDIA,20200116,240,255.85,240,253,98012
ASAHISONG,20200116,157.9,162,155.8,161.1,18582
ASAL,20200116,35.25,36,35.1,35.45,10169
ASHAPURMIN,20200116,35.8,35.8,34.6,34.8,31351
ASHIANA,20200116,114.5,116,113,114.7,26774
ASHIMASYN,20200116,9.2,9.65,8.15,8.85,251639
ASHOKA,20200116,107.65,109.35,105.6,108,654801
ASHOKLEY,20200116,82.8,84,82.3,83.55,17444288
ASIANHOTNR,20200116,86.3,88.4,81.8,85.8,4354
ASIANPAINT,20200116,1835.95,1848,1828.75,1835.15,1031569
ASIANTILES,20200116,212.9,224.7,212.05,217.75,53408
ASPINWALL,20200116,155,159,151.05,155.8,285
ASTEC,20200116,494.95,495,475.6,482.8,6503
ASTERDM,20200116,161,163,160.25,161,230355
ASTRAL,20200116,1135.3,1138,1111,1129.1,123179
ASTRAMICRO,20200116,89.35,91.3,88.05,88.7,238360
ASTRAZEN,20200116,2535.75,2590,2514.9,2540.65,18105
ASTRON,20200116,40.5,40.5,39,39.35,34149
ATFL,20200116,722,725.5,702.95,707,7987
ATLANTA,20200116,6.85,7.05,6.75,6.95,8467
ATUL,20200116,4323,4369.45,4320,4330.05,4482
ATULAUTO,20200116,247.35,256.8,247.3,251.15,26070
AUBANK,20200116,859.4,884.7,859.4,877.45,592539
AURIONPRO,20200116,62.1,63,57.3,60.1,23999
AUROPHARMA,20200116,485.9,487.7,474.85,475.85,1947533
AUTOAXLES,20200116,875.95,895,870.8,886.9,7541
AUTOLITIND,20200116,22.35,22.35,21.75,22,2388
AVADHSUGAR,20200116,320,342,320,338.25,501485
AVANTIFEED,20200116,708,756,705,746.05,3060930
AVTNPL,20200116,34.6,35.7,34.1,34.35,105538
AXISBANK,20200116,746.5,750.4,735.1,737.3,6487613
AXISCADES,20200116,54.15,56.7,54.15,55.2,55461
AXISGOLD,20200116,3485.5,3497.95,3480.65,3494.2,258
AXISNIFTY,20200116,1280.4,1280.4,1268.79,1270,16
AYMSYNTEX,20200116,34.9,34.95,33.2,34.05,1699
BAJAJ-AUTO,20200116,3129.8,3150,3101.5,3112.1,287553
BAJAJCON,20200116,239,239,236.75,237.55,187751
BAJAJELEC,20200116,381.7,386.95,376.6,384.65,130757
BAJAJFINSV,20200116,9590,9640,9565.05,9622.15,135782
BAJAJHIND,20200116,6.85,7.3,6.85,7.1,4173934
BAJAJHLDNG,20200116,3420,3420.95,3381.5,3395.95,7275
BAJFINANCE,20200116,4190,4229.95,4188,4220.25,578728
BALAJITELE,20200116,52.95,55.3,52.25,52.5,429571
BALAMINES,20200116,431,458,428,452.35,137536
BALAXI,20200116,74.4,74.4,69,73.75,968
BALKRISIND,20200116,1087,1106.85,1082.05,1102.6,682319
BALMLAWRIE,20200116,128.2,128.9,125,125.95,163842
BALPHARMA,20200116,48.25,48.45,46.5,47.55,18430
BALRAMCHIN,20200116,190,194.9,189.5,192.95,1986590
BANARBEADS,20200116,33.75,36.35,33.1,34.75,3125
BANARISUG,20200116,1460,1499,1460,1483.75,1238
BANCOINDIA,20200116,112,112.5,109.65,111.15,72251
BANDHANBNK,20200116,495.5,498,473.8,475.85,3387070
BANG,20200116,23.5,24,23,23.1,2560
BANKBARODA,20200116,98,99,97.35,97.65,15395112
BANKBEES,20200116,325.38,326.4,323.66,325.16,85986
BANKINDIA,20200116,69,69.6,68.7,69.1,1517048
BASF,20200116,991.1,1057.75,991.1,1039.55,267986
BASML,20200116,124,135.9,122.65,129.5,2980
BATAINDIA,20200116,1794,1803,1772.45,1776.45,353949
BAYERCROP,20200116,4009.8,4090,3994,4084.9,30802
BBL,20200116,896.5,920,890,892,14872
BBTC,20200116,1122.2,1173,1109.9,1158,197705
BDL,20200116,325,326,318.2,320.8,64344
BEL,20200116,106,107.25,104.35,105.75,18083482
BEML,20200116,1052,1070,1024.6,1034.45,1623599
BEPL,20200116,56,58.1,55.05,57.15,1035622
BERGEPAINT,20200116,550,550,539.4,547.45,1100087
BFINVEST,20200116,340.6,352.9,339.1,343.75,124474
BFUTILITIE,20200116,338.9,350,337.05,343.35,333785
BGRENERGY,20200116,38.9,39.85,38.2,39.4,226512
BHAGERIA,20200116,116,116.95,114.15,115.4,21726
BHAGYANGR,20200116,25,25,23.8,24.45,24099
BHAGYAPROP,20200116,23.8,23.85,23.75,23.85,29828
BHANDARI,20200116,1.25,1.45,1.25,1.4,696770
BHARATFORG,20200116,530,533.9,521.4,527.15,1164193
BHARATRAS,20200116,6460,6500,6361,6396.05,560
BHARATWIRE,20200116,27.5,28.9,27.5,28.45,6541
BHARTIARTL,20200116,469.2,476.95,468,473.9,15990374
BHEL,20200116,47.45,47.75,46.4,46.55,14205313
BIL,20200116,182.2,187.35,177.7,180.15,1972
BILENERGY,20200116,0.95,1,0.9,1,73440
BINDALAGRO,20200116,14,14.45,13.6,13.8,57014
BIOCON,20200116,282,288.4,281.05,287.8,3793695
BIRLACABLE,20200116,63.35,65.5,62.6,64,75695
BIRLACORPN,20200116,764,798,763,788.4,362781
BIRLAMONEY,20200116,39.75,40.25,38.3,38.55,432386
BKMINDST,20200116,0.6,0.6,0.55,0.6,82061
BLBLIMITED,20200116,5.25,5.6,4.85,4.95,279780
BLISSGVS,20200116,149.6,150.2,148.2,149.1,315906
BLKASHYAP,20200116,9.25,9.35,9.15,9.2,14898
BLS,20200116,70.2,73,70.1,72.7,18739
BLUEDART,20200116,2591.5,2699.95,2575,2656.8,45144
BLUESTARCO,20200116,848.2,869,845,853,60051
BODALCHEM,20200116,74.8,77.65,74.55,76,645867
BOMDYEING,20200116,89.05,90.9,87.7,88.35,3858321
BOROSIL,20200116,165.05,168.8,164.5,165.15,55312
BOSCHLTD,20200116,15040,15079.1,14802,14825.25,14103
BPCL,20200116,468,469.5,460.15,461.8,3185275
BPL,20200116,22.15,24.25,22.05,23.95,426157
BRIGADE,20200116,235,235.95,229.25,232.05,37047
BRITANNIA,20200116,3116,3160,3115,3150.25,768872
BRNL,20200116,70.8,70.8,68,68.2,8267
BROOKS,20200116,37.05,37.75,36.95,37.4,22628
BSE,20200116,541,550.4,541,544.3,147550
BSELINFRA,20200116,1,1,1,1,5870
BSL,20200116,32.45,32.45,31.35,31.4,3401
BSLGOLDETF,20200116,3684,3684,3657,3660,107
BSLNIFTY,20200116,135.15,135.21,134.25,134.25,37
BSOFT,20200116,72.8,73.9,70.8,71.95,1060240
BURNPUR,20200116,1.5,1.5,1.4,1.45,46950
BUTTERFLY,20200116,245.35,259.9,245,255.9,224011
BYKE,20200116,20.35,21.5,20.1,21.2,57922
CADILAHC,20200116,262.8,271.7,262.1,270.2,2747358
CALSOFT,20200116,15.6,15.6,14.3,14.85,103711
CAMLINFINE,20200116,83.95,86,79.05,79.05,2503986
CANBK,20200116,218.7,222.8,215.5,219.1,8313124
CANFINHOME,20200116,375.5,387.35,374.95,385,414665
CANTABIL,20200116,292,292,283.3,290.75,60959
CAPACITE,20200116,197,204,197,200.45,96005
CAPLIPOINT,20200116,295,315.05,294.4,304.9,218700
CAPTRUST,20200116,163.8,181,163.8,163.85,19216
CARBORUNIV,20200116,335.9,339.4,332.45,337.65,110115
CAREERP,20200116,120.05,122.1,119,120.2,32568
CARERATING,20200116,603.65,645,598.7,631.8,1316365
CASTROLIND,20200116,134.1,135.15,132.5,133.15,2167749
CCL,20200116,198.8,209.4,195.05,200,196976
CDSL,20200116,279.7,280.9,272.8,274.45,838238
CEATLTD,20200116,1017,1026.65,1012.4,1020.05,57661
CEBBCO,20200116,16.5,16.8,15.45,15.85,120111
CELEBRITY,20200116,6.95,6.95,6.6,6.7,6254
CENTENKA,20200116,193.7,195.55,189.1,190.95,37226
CENTEXT,20200116,3.8,3.95,3.4,3.8,813245
CENTRALBK,20200116,18.1,18.4,17.9,18,729089
CENTRUM,20200116,24.3,24.9,23.2,23.65,115323
CENTUM,20200116,424.8,427.65,404.55,413.6,7352
CENTURYPLY,20200116,163.2,166.2,162.65,163.6,623960
CENTURYTEX,20200116,534.75,539,525.4,530.25,612728
CERA,20200116,2669.95,2689.9,2650,2654.7,1983
CESC,20200116,754,754.85,740.55,746.35,146039
CESCVENT,20200116,346.2,351,337,340.45,13088
CGCL,20200116,198.6,201.05,194.1,196.75,290726
CHALET,20200116,343,343,336.9,339.6,3975
CHAMBLFERT,20200116,175,175.9,169.9,174.35,775944
CHEMBOND,20200116,228,233,220.3,231,10271
CHEMFAB,20200116,181.05,207,175.3,204,22621
CHENNPETRO,20200116,151.2,154.8,148.5,150.15,658834
CHOLAFIN,20200116,330.5,334.9,326,327.1,2175032
CHOLAHLDNG,20200116,557.3,569.85,545.9,548.9,48733
CHROMATIC,20200116,0.45,0.5,0.45,0.5,10265
CIGNITITEC,20200116,286.9,286.9,277.75,280.2,33557
CIMMCO,20200116,25.7,25.7,24.65,24.8,18641
CINELINE,20200116,40,41,39.45,39.95,25503
CINEVISTA,20200116,7.95,7.95,7.65,7.95,2061
CIPLA,20200116,484,487.45,479,480.25,1694372
CKFSL,20200116,0.4,0.45,0.4,0.4,815972
CLEDUCATE,20200116,76.55,79,76.55,76.9,11133
CLNINDIA,20200116,407.7,417,404.3,406.1,33403
CMICABLES,20200116,51.35,51.4,49.25,49.55,12703
CNOVAPETRO,20200116,7.8,7.8,7.35,7.35,1411
COALINDIA,20200116,212.45,212.7,207.1,210.25,6937929
COCHINSHIP,20200116,417.8,434.9,413,426.45,643989
COLPAL,20200116,1513.95,1518.65,1498.1,1509.35,407701
COMPINFO,20200116,16.95,17.1,16.6,17,44336
COMPUSOFT,20200116,7.8,7.9,7.55,7.6,22754
CONCOR,20200116,563.9,565,554.1,558.05,1061246
CONFIPET,20200116,28.65,29.35,28.15,28.4,139969
CONSOFINVT,20200116,38,40.9,38,40.55,17453
CONTROLPR,20200116,293,298.5,285,291.45,8280
CORALFINAC,20200116,11.2,11.8,11.15,11.55,6663
CORDSCABLE,20200116,46.65,47.7,46.6,46.9,4379
COROMANDEL,20200116,579.3,597.1,572,583.8,325962
CORPBANK,20200116,24.3,24.75,24.25,24.45,475124
COSMOFILMS,20200116,281,316.8,276.05,306.55,461164
COUNCODOS,20200116,1.65,1.65,1.55,1.55,2465
CPSEETF,20200116,23.84,23.88,23.48,23.55,669898
CREATIVEYE,20200116,1.6,1.6,1.6,1.6,440
CREDITACC,20200116,768.55,793.95,765,779.35,573285
CREST,20200116,102.75,102.75,96.1,99.7,7416
CRISIL,20200116,1816,1840,1816,1834.35,20355
CROMPTON,20200116,247.65,250,245.95,246.35,714170
CSBBANK,20200116,194,198.8,192.75,193.3,821724
CTE,20200116,29,29.45,28.5,28.65,2886
CUB,20200116,244,249.35,242,242.1,654644
CUBEXTUB,20200116,12.2,13.7,12.2,12.95,3519
CUMMINSIND,20200116,582,597.25,582,591.8,749424
CUPID,20200116,238.4,245.85,237.75,240.8,113159
CYBERTECH,20200116,44.9,45,43.7,43.95,29350
CYIENT,20200116,459,465,440.1,450.9,240587
DAAWAT,20200116,24.75,25,24.4,24.7,1139410
DABUR,20200116,491.75,494.4,485.35,487.6,2012701
DALBHARAT,20200116,835.5,877,835.5,860.2,307698
DALMIASUG,20200116,125.05,133.9,125.05,130.5,1229289
DAMODARIND,20200116,28.5,31.5,28.15,29.85,15371
DATAMATICS,20200116,72.9,86.4,72.1,82.5,1547538
DBCORP,20200116,145,147.9,143.3,146.2,171142
DBL,20200116,420.5,432,420.2,424.7,374003
DCAL,20200116,87.4,88.95,85.95,88.65,2118669
DCBBANK,20200116,194.25,204.5,189.55,202.45,1276094
DCM,20200116,25.15,26.45,24.5,26.05,14787
DCMFINSERV,20200116,0.85,0.85,0.85,0.85,1
DCMNVL,20200116,31.25,34.7,31.25,32.7,1834
DCMSHRIRAM,20200116,417.5,425.95,413,415.7,114249
DCW,20200116,16.3,16.6,15.75,15.85,394617
DECCANCE,20200116,355.05,364,348.5,350.1,10261
DEEPAKFERT,20200116,120.95,121.65,118,118.2,630370
DEEPAKNTR,20200116,392.7,393.65,383.1,384.5,162559
DEEPIND,20200116,112.55,116.3,112.5,113.4,23828
DELTACORP,20200116,199.6,205.4,195.6,201.45,2559538
DELTAMAGNT,20200116,37.25,38.9,37.25,38.9,224
DEN,20200116,58.15,58.15,55.4,56,282666
DENORA,20200116,239,245,234,235.55,13344
DFMFOODS,20200116,285,289,267.45,272.2,637643
DHAMPURSUG,20200116,236.8,244,235.3,240.85,1528688
DHANBANK,20200116,14.9,15.3,14.9,15.15,256449
DHANUKA,20200116,453.95,454.8,442,444.2,8210
DHARSUGAR,20200116,8.15,8.2,7.7,8.2,33882
DHFL,20200116,16.95,17.25,16.55,16.65,1395000
DHUNINV,20200116,240.3,246.35,240,245.05,1920
DIAMONDYD,20200116,829.3,837,815.1,821.5,5295
DICIND,20200116,340,340,328.15,335,1583
DIGISPICE,20200116,5.1,5.35,5.1,5.15,11746
DISHTV,20200116,12.7,13.1,12.65,12.75,25244907
DIVISLAB,20200116,1870,1902.1,1869.1,1899,381703
DIXON,20200116,4137.4,4213,4110,4149.55,69370
DLF,20200116,255.7,259.65,254.65,258.15,5235129
DLINKINDIA,20200116,105.65,115.7,104.55,114.15,696641
DMART,20200116,1938.7,1951.45,1922,1946.05,521815
DOLAT,20200116,59.4,60.7,56.15,57.05,275264
DOLLAR,20200116,140.05,145.75,138,142.6,124245
DONEAR,20200116,30.35,31.85,30.3,31,51240
DPSCLTD,20200116,8.75,8.75,8.2,8.65,8042
DQE,20200116,1.65,1.7,1.6,1.6,45781
DREDGECORP,20200116,357,361,351.25,353.8,522034
DRREDDY,20200116,2928,2951.5,2921.65,2937.45,383462
DSSL,20200116,24.05,25.45,24.05,24.75,2781
DTIL,20200116,184,184,176.5,177.1,14363
DUCON,20200116,5.35,5.35,5.1,5.25,23562
DVL,20200116,73.05,74.4,73,73.85,6985
DWARKESH,20200116,39.2,41.5,39.05,41,5842939
DYNAMATECH,20200116,1034.95,1034.95,990,1008.65,894
DYNPRO,20200116,155.05,157.9,155.05,155.95,6537
EBBETF0423,20200116,1001,1002.39,1001,1001.53,5161
EBBETF0430,20200116,1000.68,1001.14,999.11,1001,55240
ECLERX,20200116,674,708,668.85,690,95814
EDELWEISS,20200116,109,110.2,102.7,103.25,1908767
EICHERMOT,20200116,20699,21600,20650,21536.25,292195
EIDPARRY,20200116,233.1,243.45,232.8,236.95,698805
EIHAHOTELS,20200116,304.25,310,303,304.9,531
EIHOTEL,20200116,149.7,149.7,147.05,147.25,38240
EIMCOELECO,20200116,359,362,350.4,359.3,630
EKC,20200116,31.6,33,31,32.2,554455
ELECON,20200116,41.45,42.8,40.75,42.1,171235
ELECTCAST,20200116,17.5,19,17.2,17.7,3427402
ELECTHERM,20200116,145.95,145.95,133.4,134.4,12204
ELGIEQUIP,20200116,265.6,267.5,263.05,263.7,10982
ELGIRUBCO,20200116,21,21,19.05,19.2,8066
EMAMILTD,20200116,312.3,327.3,309.5,321.3,1959816
EMAMIPAP,20200116,114.1,114.1,103.5,114.1,100322
EMAMIREAL,20200116,50.75,51.8,50.05,51.8,36526
EMKAY,20200116,77.1,79.95,75.1,75.65,16839
EMMBI,20200116,112.45,124.8,111.75,123.2,47672
ENDURANCE,20200116,1065.5,1065.5,1021.25,1025.55,18973
ENERGYDEV,20200116,6,6.25,6,6.1,5263
ENGINERSIN,20200116,104,105,102.2,102.55,876271
ENIL,20200116,276,276,263.25,270.2,3835
EON,20200116,15.25,15.25,14.6,15.15,8827
EQ30,20200116,345.5,350.6,345.5,350.6,43
EQUITAS,20200116,105.4,106.2,103.9,104.95,3164624
ERIS,20200116,514,517.75,506.05,511.4,22103
EROSMEDIA,20200116,15.3,15.4,14.75,15.2,291368
ESABINDIA,20200116,1306.55,1360,1306.5,1337.65,8001
ESCORTS,20200116,678.05,698.5,675.35,693.85,2903400
ESSARSHPNG,20200116,6.9,7.05,6.6,6.95,10756
ESSELPACK,20200116,176,176.9,170,170.85,56996
ESTER,20200116,40.8,41.7,40.8,41.65,192670
EUROTEXIND,20200116,11.1,11.1,10.95,10.95,476
EVEREADY,20200116,55,56,54.8,55,65041
EVERESTIND,20200116,317,333.7,316.25,318.3,133263
EXCELINDUS,20200116,895,922,895,915.65,26770
EXIDEIND,20200116,193.85,197.5,193.65,195.1,1808732
EXPLEOSOL,20200116,296.25,299.85,288.6,295.95,2850
FACT,20200116,48.15,48.45,47.15,47.25,266013
FAIRCHEM,20200116,478,483.9,472.2,480,9080
FCL,20200116,33.55,34.2,32.1,33.65,391684
FCONSUMER,20200116,24.6,26.4,24.2,25.25,3538947
FCSSOFT,20200116,0.2,0.25,0.2,0.2,578098
FDC,20200116,232,234.2,228.35,232.4,51313
FEDERALBNK,20200116,91,94.15,90.75,92.95,16683768
FEL,20200116,23.75,24.75,23.3,24,346615
FELDVR,20200116,23.8,23.8,22.25,22.7,5255
FIEMIND,20200116,501,508.4,492,498.55,11750
FILATEX,20200116,41.85,41.85,40.45,40.95,501070
FINCABLES,20200116,416.7,425,415.2,421.3,82688
FINEORG,20200116,2069.85,2080.7,2037.65,2045.85,7679
FINPIPE,20200116,583.5,588,572.05,573.85,20252
FLFL,20200116,411,424.95,411,421.15,64105
FLUOROCHEM,20200116,582.45,590,565.35,570.1,33490
FMGOETZE,20200116,660.95,660.95,626,643.7,9863
FMNL,20200116,32,32.8,29,29.2,306672
FORCEMOT,20200116,1281,1394.8,1254.95,1373.65,399788
FORTIS,20200116,143.9,144.85,142.25,144,1133965
FOSECOIND,20200116,1423,1434.4,1399.4,1416.1,924
FRETAIL,20200116,345.7,351.4,341.55,349.3,573938
FSC,20200116,450,454.9,442.75,444.35,27780
FSL,20200116,43.05,43.25,42.5,42.75,1104151
GABRIEL,20200116,125.95,127.5,123.5,124.2,75198
GAEL,20200116,150,162.35,149.9,156.4,122212
GAIL,20200116,132.95,133.35,128.35,128.75,14849195
GAL,20200116,2.6,2.65,2.5,2.55,23189
GALAXYSURF,20200116,1458,1475,1450,1454.45,6949
GALLANTT,20200116,35,35,32.5,33.2,29754
GALLISPAT,20200116,28,28,27,27.9,4475
GANDHITUBE,20200116,268.65,278,268.65,275.75,4147
GANECOS,20200116,254.65,266,252.05,265.25,16306
GANGESSECU,20200116,41.55,45.5,41.55,43.4,1198
GARFIBRES,20200116,1300,1310,1271,1305.85,7367
GATI,20200116,68,71.7,67.9,69.8,5700059
GAYAPROJ,20200116,82.4,83.9,80.55,81.35,746314
GDL,20200116,131,133.7,129.45,133.05,162496
GEECEE,20200116,83,91.35,81.15,89.7,14066
GENESYS,20200116,66.1,75.5,65.25,70.6,185009
GENUSPAPER,20200116,5.35,5.35,5.1,5.2,73339
GENUSPOWER,20200116,28.8,30,28.6,29.8,875443
GEOJITFSL,20200116,29.6,30.1,29.2,29.75,171315
GEPIL,20200116,692.1,694.15,682,683.15,16266
GESHIP,20200116,337,350.1,335.1,341.7,203028
GET&D,20200116,160.75,169.9,157.8,162.95,211939
GFLLIMITED,20200116,100.5,101,97,99,210606
GHCL,20200116,192.9,205.9,192.9,204,1599808
GICHSGFIN,20200116,158.5,162.75,157.6,158.3,207065
GICRE,20200116,266.85,268.6,259,261,322462
GILLANDERS,20200116,31.15,31.95,30,30.3,465
GILLETTE,20200116,6481,6500,6441,6457.35,5753
GINNIFILA,20200116,8.3,8.7,8.3,8.4,10876
GIPCL,20200116,77.95,79,77.05,77.8,89278
GKWLIMITED,20200116,681,727.4,681,709,71
GLAXO,20200116,1644.85,1657,1625.1,1629.5,25104
GLENMARK,20200116,345.8,355.4,344.5,352,2113311
GLOBALVECT,20200116,66.45,66.85,64,64.35,51276
GLOBOFFS,20200116,5.1,5.25,4.9,5.1,8976
GLOBUSSPR,20200116,141.2,143.95,138.05,142.15,119660
GMBREW,20200116,396.15,404.6,395.3,397.7,37333
GMDCLTD,20200116,67.45,72.5,67.15,69.8,789573
GMMPFAUDLR,20200116,2005.95,2009.2,1990,2002.2,7418
GMRINFRA,20200116,24.05,25,23.75,23.9,40680160
GNA,20200116,297,309.6,292.55,307.05,131139
GNFC,20200116,199.2,206.95,197.05,205.65,1323193
GOACARBON,20200116,255,266.85,254.7,266.85,44881
GOCLCORP,20200116,277.05,280.05,276.05,277.8,29487
GODFRYPHLP,20200116,1392,1423.7,1392,1399.8,99397
GODREJAGRO,20200116,570,570,562,567.5,59306
GODREJCP,20200116,760.95,772,741.2,746.75,870590
GODREJIND,20200116,449.9,453.95,439.25,441.75,78919
GODREJPROP,20200116,975.3,997.05,975.3,989.35,118915
GOKEX,20200116,79.95,80.1,77.25,78.7,42167
GOKUL,20200116,12.35,12.35,11.5,11.65,13591
GOKULAGRO,20200116,14.55,15.4,14.5,14.5,14425
GOLDBEES,20200116,35.8,35.8,34.9,35,1260631
GOLDENTOBC,20200116,28.5,28.5,26.9,28.4,2798
GOLDIAM,20200116,155.7,155.75,152.05,153.15,17768
GOLDSHARE,20200116,3541.6,3574.95,3541.55,3556.6,454
GOLDTECH,20200116,9.9,9.9,9.6,9.65,11601
GOODLUCK,20200116,63.85,63.85,58.8,59.15,56005
GPIL,20200116,248.5,251,242.65,245.7,83788
GPPL,20200116,97.6,98,95,95.15,206444
GPTINFRA,20200116,41.95,43.7,40.2,41.2,7927
GRANULES,20200116,138.4,146.5,135.35,144.75,4956798
GRAPHITE,20200116,302,315.8,300.35,313.5,5214258
GRASIM,20200116,767.35,771,753.1,756.05,1037376
GRAVITA,20200116,56.9,61.5,56.5,60.05,425297
GREAVESCOT,20200116,143.9,144.55,140.25,141.75,123790
GREENLAM,20200116,972.9,972.9,945.5,954,901
GREENPANEL,20200116,45.05,50.2,44,47.8,436030
GREENPLY,20200116,161.1,169,161,164.75,61849
GRINDWELL,20200116,609,614.3,597.3,606,76022
GRPLTD,20200116,869,1000,837,997.25,1971
GRSE,20200116,226.4,229,216.1,219.5,373352
GSCLCEMENT,20200116,23.8,24.9,23.8,24.3,28157
GSFC,20200116,84.4,86,82.7,85.8,1247582
GSKCONS,20200116,8726.5,8917.3,8726.5,8894.1,9884
GSPL,20200116,240,245.75,238.4,244.15,1921738
GSS,20200116,39.95,40.85,39,40.85,31967
GTL,20200116,1.45,1.45,1.4,1.4,44294
GTLINFRA,20200116,0.4,0.45,0.4,0.45,5981742
GTNIND,20200116,6.85,6.95,6.15,6.5,1730
GTPL,20200116,78,80.5,77.4,78.85,89398
GUFICBIO,20200116,66.8,66.8,64.5,64.7,28298
GUJALKALI,20200116,426.5,438,424.15,430.6,89220
GUJAPOLLO,20200116,135.9,137.9,134,136.55,1108
GUJGASLTD,20200116,271.65,272.75,268.2,271.1,1087478
GULFOILLUB,20200116,818.9,855.6,804.35,817.7,7131
GULFPETRO,20200116,46.7,46.7,44.1,45.8,18612
GULPOLY,20200116,49,51.15,49,51.15,13257
GVKPIL,20200116,3.95,4.05,3.95,4,1568956
HAL,20200116,856.6,867.25,841.1,844.45,29203
HARITASEAT,20200116,507,509.85,490.05,501.8,5239
HARRMALAYA,20200116,67.05,68.5,63.5,64.1,134849
HATHWAY,20200116,22.15,22.85,20.25,21.95,2788399
HATSUN,20200116,605.3,612,601,606.05,4561
HAVELLS,20200116,643.7,649.95,638.1,639.5,1228864
HBLPOWER,20200116,17.7,18.95,17.3,18.1,491889
HBSL,20200116,8,8,8,8,200
HCC,20200116,11.2,11.3,11.1,11.15,1116569
HCG,20200116,108.5,110,106,107.5,85968
HCL-INSYS,20200116,7.65,7.95,7.65,7.95,647946
HCLTECH,20200116,597,598.3,586.75,593.25,2107442
HDFC,20200116,2486,2495.75,2471.8,2482.1,1794295
HDFCAMC,20200116,3222,3259.75,3217.6,3244.8,371056
HDFCBANK,20200116,1282.05,1291,1279.35,1287.65,3575200
HDFCLIFE,20200116,624,625,605.8,607.5,3196222
HDFCMFGETF,20200116,3589,3589.95,3574,3579.8,1468
HDFCNIFETF,20200116,1295.67,1301.35,1291.1,1300.55,163
HDFCSENETF,20200116,4402.8,4438.16,4394.17,4424,53
HEG,20200116,1073.7,1142,1069,1134.35,1310485
HEIDELBERG,20200116,195.7,198.85,195.6,197.25,297994
HERCULES,20200116,98.6,99.9,98,98.9,8986
HERITGFOOD,20200116,371.95,375,368.55,370.15,12987
HEROMOTOCO,20200116,2474.95,2474.95,2427,2434.5,590255
HESTERBIO,20200116,1501.1,1698,1501.1,1593.6,31500
HEXAWARE,20200116,329.75,338,326.7,336.85,636168
HFCL,20200116,18.1,18.45,17.65,17.75,3000428
HGINFRA,20200116,278.4,291,273.1,279.55,98013
HGS,20200116,626.2,634.65,624.1,630.4,3348
HIKAL,20200116,131.75,133.5,128.1,129.05,651102
HIL,20200116,1425.9,1447.2,1401.05,1409.4,8444
HIMATSEIDE,20200116,135,144.8,135,138.3,539210
HINDALCO,20200116,214,214.75,209,209.65,6986058
HINDCOMPOS,20200116,197,203,196.1,200.9,8022
HINDCOPPER,20200116,47.6,49.25,47.1,47.5,2508464
HINDMOTORS,20200116,5.8,5.8,5.65,5.65,89501
HINDOILEXP,20200116,100.8,101.5,99.7,99.9,161942
HINDPETRO,20200116,256.25,257.35,249.4,250.2,3990321
HINDUNILVR,20200116,2022,2054.7,2016.1,2049.25,2468958
HINDZINC,20200116,217,218.5,215.15,215.75,417479
HIRECT,20200116,258.6,259,245,248.05,21371
HISARMETAL,20200116,64,64.95,60.8,61.45,9131
HITECH,20200116,172,181.4,170.05,177.3,28727
HITECHCORP,20200116,92.6,92.6,88.1,91.05,3091
HITECHGEAR,20200116,206.05,210,204.1,205.95,6174
HLVLTD,20200116,5.8,5.9,5.7,5.75,187530
HMVL,20200116,75.6,79.9,75.6,79.1,37788
HNDFDS,20200116,664.85,693.7,660,680.75,10935
HNGSNGBEES,20200116,375,379,357,366.74,236
HONAUT,20200116,27230.1,27999,27230.1,27923.15,2182
HONDAPOWER,20200116,1295,1310,1281.2,1299,9416
HOVS,20200116,50.4,52.85,50.35,52.85,17287
HPL,20200116,48.4,48.4,45.6,46.95,41154
HSCL,20200116,71.4,71.75,70.1,70.8,1249603
HSIL,20200116,57.8,58.1,56.55,56.8,144705
HTMEDIA,20200116,17.1,18.25,16.9,17.75,315378
HUDCO,20200116,40.7,41.95,40.1,41.5,2193633
IBMFNIFTY,20200116,119.71,119.71,119,119.5,67
IBREALEST,20200116,102.7,104.9,100.05,102.8,3670251
IBULHSGFIN,20200116,312.4,314.5,306.2,307.5,12825085
IBULISL,20200116,143.7,146.5,134.3,136.55,440154
IBVENTURES,20200116,183.3,187.5,181,181.8,423760
ICICI500,20200116,164.29,164.29,162.77,164.01,15075
ICICIB22,20200116,34.81,34.99,33.6,34.64,168500
ICICIBANK,20200116,533.9,540,533.2,537.15,11249232
ICICIBANKN,20200116,326.5,326.5,317.35,319.4,2043
ICICIBANKP,20200116,176.25,177.43,175.64,175.83,643
ICICIGI,20200116,1367,1424.75,1365,1414.6,982078
ICICIGOLD,20200116,35.05,36.65,35.05,35.85,20615
ICICILIQ,20200116,999,1000,998.95,999.99,27219
ICICILOVOL,20200116,94.95,94.95,92.2,94.64,11711
ICICIMCAP,20200116,68.5,68.6,67.92,68.56,17294
ICICINF100,20200116,133.2,134.13,132.79,133.12,289
ICICINIFTY,20200116,131,131,128,129.81,109881
ICICINV20,20200116,59.6,59.6,58.05,58.76,2666
ICICINXT50,20200116,29,29.5,29,29.26,19491
ICICIPRULI,20200116,491.8,494.65,488.2,492.2,1064498
ICICISENSX,20200116,450.05,450.05,444.95,444.95,648
ICIL,20200116,61,62.45,59.15,61.6,556382
ICRA,20200116,2969.95,3018.8,2910,2936.4,1981
IDBI,20200116,35.8,36.4,35.6,36.05,2249935
IDBIGOLD,20200116,3671,3671,3660,3670,122
IDEA,20200116,6.05,6.35,5.95,6,198015296
IDFC,20200116,40,40.5,39.4,39.65,2343027
IDFCFIRSTB,20200116,45.25,45.45,44.85,45,14976576
IDFNIFTYET,20200116,125.9,125.9,125.59,125.59,84
IEX,20200116,183,199.8,183,196.45,668079
IFBAGRO,20200116,438,445,428.3,434.65,4680
IFBIND,20200116,678,688.25,668,683.2,34167
IFCI,20200116,6.75,6.9,6.7,6.75,1301981
IFGLEXPOR,20200116,159.9,162.55,157.15,160.8,1097
IGARASHI,20200116,328,360.85,328,353.6,1535617
IGL,20200116,453,459.35,445.6,456.7,5708033
IGPL,20200116,179,188.7,178.95,182.85,80967
IIFL,20200116,147.95,148.95,145.5,146.9,173961
IIFLSEC,20200116,45.1,48.85,45.1,48.85,547215
IIFLWAM,20200116,1178.05,1220,1161.1,1208.9,16864
IITL,20200116,60.55,60.55,60.55,60.55,2
IMFA,20200116,234.7,244,234.7,238.85,121418
IMPAL,20200116,589.95,589.95,579.95,585.5,1856
INDBANK,20200116,9,9,8.75,8.85,25967
INDHOTEL,20200116,138.45,141.85,137.3,141.25,908345
INDIACEM,20200116,88.45,89.8,85.65,86.85,4033116
INDIAGLYCO,20200116,239.95,285.15,239.95,285.15,2781136
INDIAMART,20200116,2030.45,2034.8,2005,2009.1,10036
INDIANB,20200116,99.35,103.15,99.15,102.35,2907485
INDIANCARD,20200116,122.25,122.25,116.3,122,1486
INDIANHUME,20200116,258,264,254.8,256.15,63409
INDIGO,20200116,1492.05,1509.7,1443,1457.45,2437625
INDNIPPON,20200116,430,430,417,421.6,24217
INDOCO,20200116,205.1,207,197.75,199.5,26743
INDORAMA,20200116,25.2,25.95,24.65,24.95,53156
INDOSTAR,20200116,195.75,231.5,193,226.15,847308
INDOTHAI,20200116,25.95,26.4,25.9,26.05,1860
INDRAMEDCO,20200116,45,47.35,44.6,46.05,264695
INDSWFTLAB,20200116,24.35,25.35,23.75,24.75,62472
INDSWFTLTD,20200116,3.2,3.2,3.1,3.2,4998
INDTERRAIN,20200116,70,71,66,67.45,28117
INDUSINDBK,20200116,1405,1415,1377.1,1386.45,10544088
INEOSSTYRO,20200116,756.35,768.9,755.3,756.7,1602
INFIBEAM,20200116,60.1,61,58.25,58.55,3293589
INFOBEAN,20200116,65,67.65,64.2,66.25,7566
INFRABEES,20200116,344,344.7,342.56,342.63,805
INFRATEL,20200116,247.05,249.15,240.95,243.05,2911756
INFY,20200116,770.7,772.5,760.25,767,5740586
INGERRAND,20200116,655,655,641,643.9,10687
INOXLEISUR,20200116,394.95,399.55,394,395.55,72923
INOXWIND,20200116,45.6,49.8,44.6,48.4,2470134
INSECTICID,20200116,546.5,554.5,545.3,549.95,18421
INSPIRISYS,20200116,40,40.05,38,39.25,5213
INTELLECT,20200116,159.35,165.6,158.65,161.9,345860
INTENTECH,20200116,30.8,31.35,29.75,30.95,22505
INVENTURE,20200116,14.25,14.5,13.65,13.85,20291
IOB,20200116,11.5,11.6,11.35,11.45,787818
IOC,20200116,126.05,126.5,124,124.15,7051795
IOLCP,20200116,177.4,184.5,176.25,183.6,542236
IPAPPM,20200116,315.3,326.5,311.55,322.9,21152
IPCALAB,20200116,1247,1261.7,1235,1242.95,81508
IRB,20200116,91,97.2,90.25,95.65,2655764
IRCON,20200116,454.2,463.8,437.55,441.65,263626
IRCTC,20200116,984.8,1008.35,984.75,1003.65,1521414
ISEC,20200116,429.5,430,423.3,426.05,126661
ISFT,20200116,71.05,74.8,71,73.05,7313
ISMTLTD,20200116,4.3,4.65,4.3,4.4,64180
ITC,20200116,242.5,243.9,240.1,240.75,9369668
ITDC,20200116,339.95,343,323.2,329.9,678922
ITDCEM,20200116,62.5,64.6,59.4,59.5,1434214
ITI,20200116,100.7,104.5,99.85,103.5,1980269
IVC,20200116,3.55,3.55,3.4,3.5,114164
IVP,20200116,57,59.9,57,57.6,923
IVZINGOLD,20200116,3625,3625,3600,3600,10
IVZINNIFTY,20200116,1305.4,1305.4,1305.4,1305.4,14
IZMO,20200116,25.2,26.85,25.2,26.7,1695
J&KBANK,20200116,30.3,31.5,30.1,30.95,1381841
JAGRAN,20200116,63.75,69.75,63.75,67.2,3242806
JAGSNPHARM,20200116,27.1,28.5,27.1,28.3,16098
JAIBALAJI,20200116,28.15,28.15,26.6,26.9,8026
JAICORPLTD,20200116,114.45,116.8,112.65,116.1,3734949
JAMNAAUTO,20200116,45,47.5,45,46.4,1891340
JASH,20200116,138.8,138.8,116.2,131.3,28070
JAYAGROGN,20200116,133.95,141,131.2,136.1,31413
JAYBARMARU,20200116,234.2,241.25,232.4,238.7,87339
JAYNECOIND,20200116,4.45,4.75,4.35,4.35,41349
JAYSREETEA,20200116,54.15,54.6,53.5,53.95,84384
JBCHEPHARM,20200116,460.1,476.9,460.1,473.5,123594
JBFIND,20200116,7.35,7.4,7.05,7.3,21239
JBMA,20200116,273.75,281,269.75,275.15,49714
JCHAC,20200116,2020.85,2020.85,1962.35,1995.25,41199
JHS,20200116,16.2,16.5,15.75,16.2,30993
JINDALPHOT,20200116,14.4,15.3,13.4,15.3,58160
JINDALPOLY,20200116,232.2,278.55,232.2,278.55,355804
JINDALSAW,20200116,100.6,102.6,98.1,98.5,2449171
JINDALSTEL,20200116,180.45,181.8,176.1,179,20938516
JINDRILL,20200116,97.9,106.8,95.55,101.75,143677
JINDWORLD,20200116,63.55,64.15,62.1,62.45,221016
JISLDVREQS,20200116,8.3,8.5,8.2,8.4,51451
JISLJALEQS,20200116,8.6,8.7,8.3,8.45,2217813
JIYAECO,20200116,25.75,26.1,25.15,26.1,929896
JKCEMENT,20200116,1318,1320.75,1268,1276.4,29506
JKIL,20200116,156,156,153.65,154.25,97164
JKLAKSHMI,20200116,346,354.4,344.05,347,157382
JKPAPER,20200116,135.3,136.9,134.2,135.25,986873
JKTYRE,20200116,78,83.15,77,82.35,4423544
JMA,20200116,26.9,26.9,25.5,26.25,2201
JMCPROJECT,20200116,100.6,102.45,99.9,100.6,115688
JMFINANCIL,20200116,106.65,108,104.2,106.95,1138113
JMTAUTOLTD,20200116,1.4,1.45,1.4,1.45,37526
JOCIL,20200116,114.35,114.4,109.15,111.3,833
JPASSOCIAT,20200116,2.1,2.1,2.05,2.1,2528318
JPINFRATEC,20200116,1.1,1.15,1.05,1.15,2712135
JPOLYINVST,20200116,13.85,14.75,13.85,14.75,5999
JPPOWER,20200116,1.95,1.95,1.95,1.95,240410
JSL,20200116,45.75,46.8,44.7,45.35,3517964
JSLHISAR,20200116,82.65,83.7,79.3,80.55,440022
JSWENERGY,20200116,68,68.15,67.25,67.6,430168
JSWHL,20200116,2344,2400,2293,2393.4,1022
JSWSTEEL,20200116,282.5,282.85,276.15,277.45,4791447
JTEKTINDIA,20200116,93.95,95.8,92,93,166318
JUBILANT,20200116,554.9,556.55,543,548.7,202851
JUBLFOOD,20200116,1758,1767.7,1738.15,1746.7,599427
JUMPNET,20200116,53.6,54.85,52.5,53.95,882800
JUNIORBEES,20200116,300.75,301.51,298.25,300.83,89666
JUSTDIAL,20200116,581.4,596.5,577.3,592.9,1924467
JYOTHYLAB,20200116,159,163.5,158.35,159.8,406477
KABRAEXTRU,20200116,75.55,79.85,75.5,79.2,39663
KAJARIACER,20200116,550,555.75,547.05,549.75,126388
KAKATCEM,20200116,247.75,254,240.65,245,161977
KALPATPOWR,20200116,435.1,441.7,432,438.25,210724
KAMATHOTEL,20200116,41.5,42.7,41.5,41.8,83713
KAMDHENU,20200116,97.95,97.95,94.1,95.85,29358
KANORICHEM,20200116,44.05,46,44,44.7,56748
KANSAINER,20200116,521.75,537,515.7,519.75,736877
KARDA,20200116,130.65,132.8,130.05,132,42239
KARURVYSYA,20200116,57.6,57.9,56.9,56.95,361051
KAYA,20200116,391,414.65,382,402.75,56763
KCP,20200116,70.3,73.3,70.1,70.75,123094
KCPSUGIND,20200116,15.45,16.5,15.35,15.95,394831
KDDL,20200116,325,332.95,325,325.8,1020
KEC,20200116,326.8,333.5,326.8,330.75,278125
KECL,20200116,13.65,13.7,12.8,13.7,76390
KEI,20200116,530,538.4,525,530.35,190796
KELLTONTEC,20200116,16.15,16.7,15.95,16.45,44994
KENNAMET,20200116,1087.95,1100,1052,1094.65,4944
KESORAMIND,20200116,57.4,58.6,56.8,57.75,302852
KHADIM,20200116,181.15,186,181,181.55,116307
KICL,20200116,1811.1,1836.05,1810.05,1824.6,311
KILITCH,20200116,125.5,133,125.5,131.5,13322
KINGFA,20200116,641,681.25,636,672.65,4889
KIOCL,20200116,125.55,129.7,124.95,125.55,18252
KIRIINDUS,20200116,406.9,414.9,402,409.3,208950
KIRLFER,20200116,79,79.75,76.9,78.6,22869
KIRLOSBROS,20200116,155,155.9,148.6,149.65,21984
KIRLOSENG,20200116,148.95,151.75,148.55,149.45,54487
KIRLOSIND,20200116,660.5,685,660.5,666,774
KITEX,20200116,128.3,130.9,124.65,126.5,204250
KKCL,20200116,995.05,1000.05,995,998.05,628
KMSUGAR,20200116,9.15,9.65,8.85,9.5,254743
KNRCON,20200116,297,304.15,292.5,294.35,261544
KOKUYOCMLN,20200116,83.25,84.6,82.1,82.9,31692
KOLTEPATIL,20200116,263,271,257.15,264.1,151624
KOPRAN,20200116,35.3,35.5,33.75,34.2,105966
KOTAKBANK,20200116,1678.9,1705.6,1678.9,1701.55,3321282
KOTAKBKETF,20200116,331.5,331.5,324.94,326.67,78373
KOTAKGOLD,20200116,352.95,353.3,350.15,351.35,13699
KOTAKNIFTY,20200116,136.9,139.5,116.5,127.84,27445
KOTAKNV20,20200116,59.99,59.99,59.2,59.69,7538
KOTAKPSUBK,20200116,245.2,247,242.5,243.61,3719
KOTARISUG,20200116,10.65,12.45,10.65,11.85,189481
KOTHARIPET,20200116,17,17.4,16.65,17.1,14959
KOTHARIPRO,20200116,79.1,80.05,75.55,77.6,8336
KPITTECH,20200116,103.5,112.5,102.85,103.55,896671
KPRMILL,20200116,701.05,707.35,685,692.15,5694
KRBL,20200116,272.9,276.8,271,271.95,389971
KREBSBIO,20200116,90,98.7,84,95.5,8163
KSB,20200116,687,707.2,687,697.45,11044
KSCL,20200116,493.7,507.85,491.3,498,84498
KSL,20200116,264,265.9,257.2,258.9,44640
KTKBANK,20200116,78.9,79.9,77.05,78.45,2126156
KUANTUM,20200116,480.1,498.5,480.05,491,594
L&TFH,20200116,127.25,127.4,125.2,126.05,5096919
LAKSHVILAS,20200116,16.8,17,16,16.55,368474
LALPATHLAB,20200116,1630,1730,1624.5,1678.85,122435
LAMBODHARA,20200116,35.3,39.95,34.05,36.6,149388
LAOPALA,20200116,170.9,176.2,168,173.4,84436
LAURUSLABS,20200116,410.95,414,398.95,402.95,107172
LAXMIMACH,20200116,3775,3788.8,3676,3710.2,7070
LEMONTREE,20200116,56.15,57.45,55.6,56.5,624345
LFIC,20200116,53.5,53.5,53.5,53.5,80
LGBBROSLTD,20200116,328.1,334.85,321,325.05,22855
LIBERTSHOE,20200116,152,154.4,148.5,152.6,305488
LICHSGFIN,20200116,459.9,474.3,458,470.4,3984810
LICNETFGSC,20200116,19.8,20,19.73,19.96,4312
LICNETFN50,20200116,129,129,129,129,4
LICNETFSEN,20200116,514.95,514.95,514.84,514.85,11
LICNFNHGP,20200116,130.5,131,127.6,130.21,49
LINCOLN,20200116,200.9,212.65,200.9,211.15,251936
LINCPEN,20200116,218.5,237,215.1,225.55,17459
LINDEINDIA,20200116,719.7,724.9,705.05,716.1,241578
LIQUIDBEES,20200116,1000,1000.01,999.32,1000,621367
LIQUIDETF,20200116,1000.04,1000.04,999.99,999.99,8455
LOKESHMACH,20200116,35.55,37.1,34.7,36.1,53926
LOTUSEYE,20200116,27.2,27.65,25.3,25.8,7635
LOVABLE,20200116,82.4,86.5,81.8,83.85,148821
LPDC,20200116,1.7,1.7,1.6,1.7,3570
LSIL,20200116,0.5,0.5,0.45,0.5,578385
LT,20200116,1327.7,1332.9,1317.4,1319.3,1773135
LTI,20200116,1945,1957.5,1887.05,1901.6,377999
LTTS,20200116,1606,1666,1606,1655.65,189001
LUMAXIND,20200116,1488,1495,1470,1472.65,1925
LUMAXTECH,20200116,112.6,117.45,112,112.75,65291
LUPIN,20200116,751.5,760.65,751.5,753.95,1284812
LUXIND,20200116,1503,1505,1477,1494.3,45354
LYKALABS,20200116,19.75,21.5,19.75,20.85,96074
LYPSAGEMS,20200116,4.05,4.75,4.05,4.45,39843
M&M,20200116,569.25,569.8,564.05,567.45,2243200
M&MFIN,20200116,354,361.8,354,359.1,1875589
M100,20200116,18.8,19,18.3,18.86,153845
M50,20200116,121,121.36,120.54,121.1,1427
MAANALU,20200116,76.85,76.85,71,73.85,8713
MADHAV,20200116,38,38,36,36.7,3926
MADHUCON,20200116,3.75,3.75,3.6,3.6,18309
MADRASFERT,20200116,22.15,22.4,21.75,22.25,307646
MAGADSUGAR,20200116,127.1,136,127.1,133.9,119273
MAGMA,20200116,67.8,68.65,62.15,68.25,469634
MAGNUM,20200116,3.95,3.95,3.8,3.95,171
MAHABANK,20200116,13.25,13.65,13.25,13.55,554759
MAHASTEEL,20200116,93.65,96.55,91.95,92.15,6897
MAHESHWARI,20200116,232,232,223.15,226.55,20221
MAHINDCIE,20200116,174.2,176,171.3,172.15,113895
MAHLIFE,20200116,412.9,415,408.5,410.75,32714
MAHLOG,20200116,439.9,455,431.45,439.45,35360
MAHSCOOTER,20200116,4394.95,4395,4290,4306.05,948
MAHSEAMLES,20200116,434.9,434.9,421.4,423.2,49069
MAITHANALL,20200116,552.95,559.8,544,554.5,17253
MAJESCO,20200116,426.1,432.7,420.25,422.75,22156
MALUPAPER,20200116,31.75,32.65,31.45,32.3,82086
MAN50ETF,20200116,125.45,125.45,125.1,125.23,1044
MANAKALUCO,20200116,4.75,4.85,4.45,4.6,20698
MANAKCOAT,20200116,4.1,4.3,4.1,4.3,538436
MANAKSIA,20200116,35.9,37.25,35.1,36.65,20878
MANAKSTEEL,20200116,13.75,13.8,13.55,13.55,11032
MANALIPETC,20200116,22.25,23.3,22.1,22.95,734486
MANAPPURAM,20200116,177.45,184.4,176.55,183.65,5370585
MANGALAM,20200116,34.9,35.3,34,34.95,37596
MANGCHEFER,20200116,36.3,36.8,35,35.4,231773
MANGLMCEM,20200116,310,311.7,296,301.9,34710
MANINDS,20200116,58,58.8,55.2,55.65,757806
MANINFRA,20200116,31.4,31.65,30.55,30.65,256225
MANUGRAPH,20200116,14.65,14.65,14.25,14.45,7344
MARALOVER,20200116,18.25,18.25,17.45,17.7,2915
MARATHON,20200116,93.4,98.95,91.55,97,44250
MARICO,20200116,346.5,350.7,345.1,349.15,1173218
MARKSANS,20200116,19.3,20.1,19.2,19.75,1983660
MARUTI,20200116,7456.5,7521,7421.2,7462.65,640207
MASFIN,20200116,865.1,886.9,865.1,876.45,7340
MASTEK,20200116,441,462,440,442.6,160100
MATRIMONY,20200116,465,539.95,465,493.15,38739
MAWANASUG,20200116,42.3,48.8,42.15,47.1,1343752
MAXINDIA,20200116,81.25,81.25,79.1,79.45,90438
MAXVIL,20200116,54.35,56.75,54.35,54.8,83649
MAYURUNIQ,20200116,241,248.9,238.7,244.3,311239
MAZDA,20200116,478.8,488.3,463.2,472.45,20879
MBLINFRA,20200116,4.75,4.75,4.5,4.6,15620
MCDHOLDING,20200116,27,27.4,25.3,25.6,72889
MCDOWELL-N,20200116,580,589.25,577.65,585.05,922525
MCLEODRUSS,20200116,4.85,5.1,4.8,5.05,212640
MCX,20200116,1378.5,1398.85,1345.75,1371.2,388340
MEGASOFT,20200116,7.15,7.45,7.15,7.25,56172
MEGH,20200116,62.9,63.95,61.9,62.85,1133617
MENONBE,20200116,59.2,59.9,58.75,59.05,3956
MEP,20200116,39,39.8,38.15,38.5,99250
MERCATOR,20200116,0.75,0.8,0.7,0.8,801867
METALFORGE,20200116,4.6,4.75,4.6,4.7,11696
METROPOLIS,20200116,1681.45,1689.8,1615,1626.05,26743
MFSL,20200116,514.1,535.8,513.5,528.75,5532572
MGL,20200116,1102,1148,1094,1125.65,3794668
MHRIL,20200116,231.2,240.45,231.2,239.05,25274
MIDHANI,20200116,171.7,173.45,168,169.05,411180
MINDACORP,20200116,111.1,111.6,108.25,108.85,225134
MINDAIND,20200116,395,400.45,391,396.95,184424
MINDTECK,20200116,27.65,30.85,26.6,28.45,168957
MINDTREE,20200116,887,900,877.6,897.6,1528769
MIRCELECTR,20200116,9.1,9.55,8.75,9.55,552721
MIRZAINT,20200116,67,67.85,64.75,65.15,606655
MMFL,20200116,418,436.7,417.1,428.7,3821
MMP,20200116,114.9,115,110,110.45,3223
MMTC,20200116,21.4,24.35,21.2,23.35,14362138
MOHITIND,20200116,4.2,4.2,4.2,4.2,147
MOHOTAIND,20200116,9.6,9.65,9.4,9.65,8244
MOIL,20200116,164,165.9,162.2,163.15,233954
MOLDTECH,20200116,48.55,54.7,48.5,52.2,27038
MOLDTKPAC,20200116,280,284,275.9,282.5,20766
MONTECARLO,20200116,298,298.75,294,296.4,8805
MORARJEE,20200116,19.25,19.25,16.45,17.3,96472
MOREPENLAB,20200116,15.75,16.1,15.65,15.75,551496
MOTHERSUMI,20200116,139.9,144.2,139.5,143.25,11043710
MOTILALOFS,20200116,865,870,843.85,855,67500
MOTOGENFIN,20200116,38,38,37,37,2
MPHASIS,20200116,906.95,908.35,885,889.15,99901
MPSLTD,20200116,493.85,499.85,477.7,491.85,3902
MRF,20200116,66499,67150,65897,67059.4,9044
MRPL,20200116,45.6,48.8,45.55,47.25,8358908
MSPL,20200116,7.1,7.65,7.05,7.05,14102
MSTCLTD,20200116,143.95,152.8,142.45,148.15,633294
MTEDUCARE,20200116,13.9,15.2,13.8,14.4,50668
MTNL,20200116,12.1,12.1,11.95,12.1,1009522
MUKANDENGG,20200116,12.9,13.55,12.65,13.45,5846
MUKANDLTD,20200116,33.45,35,32.35,32.55,34249
MUKTAARTS,20200116,40.05,41.35,38.45,40,25921
MUNJALAU,20200116,49,51.8,48.95,49.9,681238
MUNJALSHOW,20200116,149.75,149.9,144.55,145.9,44262
MURUDCERA,20200116,22.2,22.9,21.05,21.9,153180
MUTHOOTCAP,20200116,626,642.8,623.95,626.15,14803
MUTHOOTFIN,20200116,760.2,796.4,760.2,789.05,1862469
N100,20200116,644.4,657.1,629.5,634.81,13965
NACLIND,20200116,27.85,28.9,27.05,28.15,60609
NAGREEKCAP,20200116,7.35,7.95,7.35,7.65,3710
NAGREEKEXP,20200116,19.6,20.2,18.2,18.6,27777
NAHARCAP,20200116,77.6,80.8,77.6,80,1200
NAHARINDUS,20200116,30,31.85,29.5,30.1,87650
NAHARPOLY,20200116,41.5,42.1,38,40.45,16845
NAHARSPING,20200116,51.95,53.65,50.75,52.05,33235
NATCOPHARM,20200116,621.15,627.85,619.05,620.2,77897
NATHBIOGEN,20200116,368.15,378.6,367.05,374,13813
NATIONALUM,20200116,48.3,48.75,46.95,47.45,13351415
NAUKRI,20200116,2536.8,2620,2470,2580.85,325358
NAVINFLUOR,20200116,1043.8,1079,1042,1074.6,92732
NAVKARCORP,20200116,33.5,35.9,33,34.55,620584
NAVNETEDUL,20200116,97.2,100.3,97.2,98.35,87145
NBCC,20200116,39.1,39.45,38.05,38.2,15673943
NBIFIN,20200116,1612.25,1745,1612.2,1680,536
NBVENTURES,20200116,82.45,85,81.15,82.35,57370
NCC,20200116,60.45,61,59.3,59.95,13344844
NCLIND,20200116,98.9,99.5,95.6,96.15,103210
NDGL,20200116,649,649,554.05,577.75,240
NDL,20200116,34.95,35,33,33.45,28740
NDTV,20200116,27.55,27.95,27,27.7,15010
NECCLTD,20200116,6.5,7.15,6.15,6.6,337890
NECLIFE,20200116,14,14.55,14,14.15,168215
NELCAST,20200116,59.2,60.3,58.4,58.8,167020
NELCO,20200116,253.5,253.95,240.55,242.65,80209
NEOGEN,20200116,385.45,389,381.55,382.5,5206
NESCO,20200116,712,727.8,710.3,713.6,44904
NESTLEIND,20200116,14851,15398,14848.1,15354.9,203208
NETF,20200116,125.67,125.67,125.67,125.67,5
NETFCONSUM,20200116,54,54.5,54,54.13,2838
NETFDIVOPP,20200116,30,30.19,29.86,29.86,119
NETFLTGILT,20200116,20.17,20.22,20.15,20.17,27931
NETFMID150,20200116,66.39,66.46,65.86,66.18,281567
NETFNIF100,20200116,127.98,128.2,127.98,128,3
NETFNV20,20200116,59.95,59.97,59.78,59.8,332
NEULANDLAB,20200116,496,499.95,472.2,491.1,39103
NEWGEN,20200116,205,206,200.6,201.55,11289
NEXTMEDIA,20200116,9,9.2,8.6,9,1162
NFL,20200116,29.35,30.4,29.25,29.45,1776462
NH,20200116,343.65,353.45,343.65,349.2,730546
NHPC,20200116,24.65,24.8,24.5,24.6,1213473
NIACL,20200116,167.25,172,164,165.2,629370
NIBL,20200116,5.8,6.05,5.65,5.7,6621
NIFTYBEES,20200116,131.45,131.5,130,130.91,277915
NIFTYEES,20200116,15701,15880,15700,15879,6
NIITLTD,20200116,102.8,104.5,102.4,103.15,308332
NIITTECH,20200116,1804,1804.45,1765.8,1782.95,323490
NILAINFRA,20200116,5.4,5.75,5.15,5.3,639775
NILASPACES,20200116,1.05,1.1,1.05,1.05,762936
NILKAMAL,20200116,1412.05,1543.7,1412.05,1503.5,129326
NIPPOBATRY,20200116,539.95,549.95,525.8,535.7,1318
NITCO,20200116,32.55,33.2,31.85,32.7,38226
NITINSPIN,20200116,57.05,59.4,56.25,57.3,53903
NKIND,20200116,21.8,22.85,21.75,22.85,2400
NLCINDIA,20200116,59.8,61.15,58.8,59.15,398142
NMDC,20200116,131.9,133,129.75,130.6,5994018
NOCIL,20200116,120.05,123.2,118.65,120.5,1952808
NOIDATOLL,20200116,3.4,3.5,3.4,3.45,13907
NORBTEAEXP,20200116,3.6,3.6,3.6,3.6,100
NPBET,20200116,177.15,177.22,177.15,177.22,70
NRAIL,20200116,270,271.5,260.95,262.75,8991
NRBBEARING,20200116,112.3,114.05,111.2,112,92484
NSIL,20200116,755,766.85,737.05,752.75,413
NTPC,20200116,123.4,123.4,120.95,121.45,8806007
NUCLEUS,20200116,309,312.9,305.15,307.05,17098
NXTDIGITAL,20200116,390.05,390.05,387,387.05,458
OAL,20200116,199.5,218,196,210.6,16470
OBEROIRLTY,20200116,557.9,558.75,537.15,548.75,327925
OCCL,20200116,1035,1065,1035,1035.85,5929
OFSS,20200116,2960,2974.9,2820.7,2881.4,21932
OIL,20200116,158.35,158.85,154.65,155.2,592243
OISL,20200116,3.2,3.2,2.9,3.1,18052
OLECTRA,20200116,181.45,184,176.8,180.6,87462
OMAXAUTO,20200116,47.9,57,47.9,57,161048
OMAXE,20200116,156.7,156.7,154.4,154.7,232061
OMKARCHEM,20200116,4.45,4.8,4.45,4.55,18046
OMMETALS,20200116,24.35,27,23.35,24.75,81467
ONELIFECAP,20200116,8.5,8.5,8.5,8.5,3203
ONEPOINT,20200116,16.25,16.25,15.9,16,1080
ONGC,20200116,125,125.2,124.05,124.5,7322878
ONMOBILE,20200116,31.6,33.2,31.6,32.2,191455
ONWARDTEC,20200116,65.35,66.45,64.4,65.2,9374
OPTIEMUS,20200116,32.85,33.35,31.15,33,46834
OPTOCIRCUI,20200116,2.95,2.95,2.8,2.8,509569
ORBTEXP,20200116,84.3,87.3,83.5,84.5,3518
ORICONENT,20200116,20.45,20.45,19.85,20.15,45421
ORIENTABRA,20200116,19.95,19.95,18.15,19.45,200105
ORIENTALTL,20200116,10.05,10.3,10.05,10.1,25219
ORIENTBANK,20200116,52.1,54.25,51.7,54.05,1884572
ORIENTBELL,20200116,137.4,137.4,133.85,134.05,13587
ORIENTCEM,20200116,85.5,86.95,84.3,85.1,127606
ORIENTELEC,20200116,207.8,211,202.3,209.7,335044
ORIENTHOT,20200116,36.8,37.5,36,36.65,98745
ORIENTLTD,20200116,95,98.4,94.95,98.4,106
ORIENTPPR,20200116,28.6,29.25,28.1,28.9,961865
ORIENTREF,20200116,247,247.9,242.5,247.35,16366
ORISSAMINE,20200116,1424.75,1465,1416,1437.8,27109
ORTINLABSS,20200116,10.15,10.15,9.55,9.8,5358
OSWALAGRO,20200116,6.85,6.85,6.35,6.55,24864
PAGEIND,20200116,24379.9,25580,24161.05,25473.5,51493
PAISALO,20200116,413,419.8,404.25,412.95,28548
PALREDTEC,20200116,17.5,17.5,16.9,17.25,1132
PANACEABIO,20200116,135.55,138,133.75,134.25,26514
PANACHE,20200116,66.7,66.7,63.5,64.45,4720
PANAMAPET,20200116,75.9,75.9,70,71.25,20919
PAPERPROD,20200116,266.9,268,263,266.2,18759
PARACABLES,20200116,8.5,8.6,8.35,8.4,28943
PARAGMILK,20200116,156.25,157.75,150.25,153,118956
PATELENG,20200116,20.85,20.85,19.4,19.6,562822
PATINTLOG,20200116,27.45,27.45,26,26.25,19074
PCJEWELLER,20200116,24.2,24.65,23.4,23.75,5579001
PDMJEPAPER,20200116,16.85,16.9,16.3,16.45,43382
PDSMFL,20200116,319,324,309,316.25,11589
PEL,20200116,1537,1568,1525,1546.8,1532501
PENIND,20200116,28.95,29.8,28.55,29.6,365937
PERSISTENT,20200116,712,715,691.85,700.05,70330
PETRONET,20200116,277.05,277.75,272.2,274.95,2009271
PFC,20200116,124.65,125.05,122.2,123.35,2021597
PFIZER,20200116,4098,4098,4035,4055.9,11228
PFOCUS,20200116,44.45,46.3,43.1,43.7,29629
PFS,20200116,14.75,16.1,14.7,15.45,3090223
PGEL,20200116,75.2,76.95,74.05,76.95,95976
PGHH,20200116,11197.85,11490,11150,11194.9,5349
PGHL,20200116,4337.5,4341.65,4275,4287.2,6404
PGIL,20200116,155.5,162,152,152.8,11992
PHILIPCARB,20200116,129.45,138.4,128.25,135.55,4110201
PHOENIXLTD,20200116,860,899,845.8,875.5,67205
PIDILITIND,20200116,1431.25,1456,1430.05,1452.65,569179
PIIND,20200116,1460,1475,1444,1465.95,112844
PILANIINVS,20200116,1830,1849.95,1789.05,1798.4,16885
PILITA,20200116,5.25,5.4,5.15,5.2,30614
PIONDIST,20200116,123.65,123.65,119.15,120.15,5168
PIONEEREMB,20200116,32.35,33,31.5,32.15,18982
PITTIENG,20200116,45,47.9,45,47.45,109823
PLASTIBLEN,20200116,220,225,205,207.15,32947
PNB,20200116,63.4,63.95,62.75,63.35,12146474
PNBGILTS,20200116,28.25,29.1,28.1,28.75,205276
PNBHOUSING,20200116,495.5,539,495.5,533.3,1847916
PNC,20200116,18.25,19,17.6,18.2,55170
PNCINFRA,20200116,193.95,197.8,193,194.5,290122
PODDARHOUS,20200116,305,315,295.1,295.85,379
PODDARMENT,20200116,183.95,187.5,183.95,184.7,3403
POKARNA,20200116,92.75,95.35,89.5,94.05,26188
POLYCAB,20200116,1090.95,1120,1086.05,1112.6,328565
POLYMED,20200116,240,249.9,239.8,242.3,16018
POLYPLEX,20200116,534.55,573.9,534.55,570.2,150420
PONNIERODE,20200116,168,177.9,168,173.65,13225
POWERGRID,20200116,194.1,197.7,194.1,196.45,4810695
POWERMECH,20200116,679.95,679.95,665.8,672.45,16829
PPAP,20200116,203.85,206.5,198,199.3,14472
PPL,20200116,68.6,69.8,67.5,67.95,68878
PRABHAT,20200116,85.1,87.6,85.1,85.55,8629
PRAENG,20200116,6.95,7.95,6.5,7,76494
PRAJIND,20200116,125,129.75,123.1,125.95,9065814
PRAKASH,20200116,62,62.7,60,60.95,738158
PRAKASHSTL,20200116,0.25,0.25,0.2,0.2,45046
PRAXIS,20200116,61.5,65.35,61.5,65.35,8093
PRECOT,20200116,28,28,24.35,25.45,1220
PRECWIRE,20200116,179.4,179.95,175.1,175.7,3449
PREMEXPLN,20200116,155.7,159.35,155.7,157.35,13266
PREMIERPOL,20200116,23.35,24.8,23.35,24.3,4838
PRESSMN,20200116,28.25,28.25,25.25,27.3,37063
PRESTIGE,20200116,357.4,388,357.4,377.45,991900
PRICOLLTD,20200116,58.35,58.5,57,57.8,186787
PRIMESECU,20200116,41.8,42.8,40.65,41.4,7663
PRINCEPIPE,20200116,171,184.4,170.55,174.2,3162996
PROSEED,20200116,0.25,0.25,0.25,0.25,3425
PROZONINTU,20200116,20.75,21.3,19.95,20,43547
PRSMJOHNSN,20200116,71.25,71.65,68.95,69.35,287641
PSB,20200116,20.6,21.2,20.6,20.85,59522
PSL,20200116,0.5,0.5,0.5,0.5,1640
PSPPROJECT,20200116,557,557,542,543.95,9926
PSUBNKBEES,20200116,27.16,27.3,26.9,27.2,24873
PTC,20200116,63.4,63.4,62.5,62.6,564685
PTL,20200116,38.45,38.45,37.75,38.1,29041
PUNJABCHEM,20200116,569.65,569.65,549,563.7,1930
PURVA,20200116,63.35,64.7,61.85,62.25,196844
PVR,20200116,1930.95,1946.55,1906.8,1914.7,383453
QGOLDHALF,20200116,1743,1744,1739,1743,686
QNIFTY,20200116,1266,1270,1266,1268,20
QUESS,20200116,557,579,553,566.1,134302
QUICKHEAL,20200116,141.1,144,137.85,139.5,252876
RADAAN,20200116,1.2,1.2,1.2,1.2,11342
RADICO,20200116,347.9,353.8,338.1,352.1,457843
RADIOCITY,20200116,26.95,26.95,26.4,26.5,98168
RAIN,20200116,118.75,128.8,117.25,125.45,6530463
RAJESHEXPO,20200116,708,709.9,697,701.75,112486
RAJSREESUG,20200116,21.1,23.65,21.1,22.35,68861
RAJTV,20200116,42.7,44.9,40.85,42.1,2558
RALLIS,20200116,198.8,201.95,191.55,193.1,773548
RAMANEWS,20200116,15.25,15.85,15.15,15.35,13642
RAMASTEEL,20200116,42.3,43.55,42,42.75,2626
RAMCOCEM,20200116,827.75,830.55,806.9,814.6,301259
RAMCOIND,20200116,209,210.25,204.55,205.05,68990
RAMCOSYS,20200116,174.5,178.2,173.8,176.1,38156
RAMKY,20200116,39.3,39.6,38.25,38.75,61437
RANEHOLDIN,20200116,800,804.85,783.05,789.6,14931
RATNAMANI,20200116,1215,1230.7,1190,1222.95,28932
RAYMOND,20200116,666,675,655.3,670.45,546642
RBL,20200116,665.85,674.4,656.85,662.9,18447
RBLBANK,20200116,353.75,354.5,345.1,346.3,6328216
RCF,20200116,55.25,55.8,54.35,54.5,2492029
RECLTD,20200116,142.45,143.5,139.35,141.05,3325574
REDINGTON,20200116,121.15,123.4,117.6,118.15,394216
REFEX,20200116,53.35,56,51.5,56,263977
RELAXO,20200116,652.8,669.95,650,665.15,141395
RELCAPITAL,20200116,12.3,12.3,11.45,11.45,7114280
RELIANCE,20200116,1529,1543.35,1528,1537.9,5873662
RELIGARE,20200116,49.3,49.9,47.5,47.8,561475
RELINFRA,20200116,24.15,24.2,22.35,22.35,10044490
REMSONSIND,20200116,74.65,76.2,74.65,74.65,72
RENUKA,20200116,8.65,9.3,8.55,8.8,3142313
REPCOHOME,20200116,324,327.95,324,325.85,65873
REPRO,20200116,619.95,620.75,612,615.4,622
RESPONIND,20200116,91.45,92.9,90.35,91.95,98089
REVATHI,20200116,406.4,429.4,405,405.95,639
RGL,20200116,398,398,380,390.05,6412
RHFL,20200116,2.25,2.25,2.1,2.1,5413638
RICOAUTO,20200116,47.5,50.9,47.1,49.2,1445870
RIIL,20200116,441.7,451.8,435.55,439.1,750918
RITES,20200116,314,324.45,312.1,318.45,1414692
RKDL,20200116,5.55,5.55,5.35,5.5,1540
RKFORGE,20200116,403,414,390,406.55,47877
RML,20200116,307.05,315,307.05,309.15,25540
RNAM,20200116,352,353.75,347.5,348.5,678802
ROHLTD,20200116,77,82.05,77,79.65,62390
ROLLT,20200116,1.75,1.75,1.7,1.75,10269
RPGLIFE,20200116,315.9,318.8,309.15,310.6,30502
RPOWER,20200116,2.5,2.5,2.5,2.5,7155688
RPPINFRA,20200116,68,69.25,68,69.05,5432
RSSOFTWARE,20200116,23.25,24.35,23.25,24.3,59228
RSWM,20200116,102,103,101.15,101.7,24820
RSYSTEMS,20200116,70.4,70.4,68,68.7,15751
RTNPOWER,20200116,2.05,2.1,2,2.1,1945185
RUBYMILLS,20200116,204,212.5,202.05,212.5,4451
RUCHIRA,20200116,82.55,85.5,82.55,84.5,93331
RUPA,20200116,215.65,248.8,215.6,237.35,552829
RUSHIL,20200116,134,142.8,134,139.4,3901
RVNL,20200116,25.4,25.8,25.25,25.55,3815379
SABTN,20200116,1.3,1.3,1.25,1.25,5003
SADBHAV,20200116,123.5,132.2,123.5,129.8,613127
SADBHIN,20200116,40.95,44.65,40.1,43.75,3843807
SAFARI,20200116,635.55,636.5,611.95,617.65,9033
SAGCEM,20200116,570.95,574.7,555.8,562.3,2718
SAIL,20200116,51.5,51.75,50.65,50.85,23182881
SAKHTISUG,20200116,9.45,11.3,9.3,10.65,547477
SAKSOFT,20200116,246.85,251,241.95,249.4,11728
SAKUMA,20200116,6.7,6.7,6.55,6.6,132237
SALASAR,20200116,117.8,119,116.5,117.65,12278
SALONA,20200116,61.15,62.25,60.05,61.15,923
SALSTEEL,20200116,2.7,2.8,2.7,2.75,30468
SALZERELEC,20200116,126,128.8,121.5,123.8,44357
SAMBHAAV,20200116,2.5,2.5,2.4,2.4,11926
SANCO,20200116,14,14,13.05,13.3,24286
SANDESH,20200116,635,659,626,643.85,858
SANDHAR,20200116,280.05,290,280.05,286.7,3319
SANGHIIND,20200116,42.95,42.95,42.1,42.25,39839
SANGHVIFOR,20200116,20.1,21.2,19.8,20.65,5045
SANGHVIMOV,20200116,98.35,100,96,96.75,51241
SANOFI,20200116,6760,6762.2,6654.2,6715.45,4881
SANWARIA,20200116,1.8,1.85,1.75,1.8,900722
SARDAEN,20200116,263.85,267,257.05,260,66727
SAREGAMA,20200116,431.25,448,427.3,445.55,23110
SARLAPOLY,20200116,27.35,27.55,26.5,26.95,133071
SASKEN,20200116,625,627.65,612.55,618.25,4003
SASTASUNDR,20200116,75.2,77.8,72.35,75.45,6147
SATIA,20200116,87,88.4,84.9,87.45,29281
SATIN,20200116,228.05,233,225.45,227.75,28489
SBIETFQLTY,20200116,102,102.85,101.45,102.3,2404
SBILIFE,20200116,1000,1003,992,999.9,465355
SBIN,20200116,324,326.9,322.35,323.3,26653623
SCAPDVR,20200116,0.2,0.2,0.15,0.15,145697
SCHAEFFLER,20200116,4583.95,4607.7,4520.05,4566.45,12861
SCHNEIDER,20200116,85.8,89.7,84,85.55,852365
SCI,20200116,63,63.3,62,62.25,1717915
SEAMECLTD,20200116,485.55,485.55,466,475.9,4421
SELAN,20200116,155.4,158.9,154.55,156.65,43946
SEPOWER,20200116,2.55,2.55,2.35,2.45,1302991
SEQUENT,20200116,83,84.75,80.25,81.55,804010
SESHAPAPER,20200116,171.85,173,169.2,170.45,49553
SETCO,20200116,15.35,16.15,15.1,15.55,246997
SETF10GILT,20200116,191,191,191,191,10
SETFGOLD,20200116,3574,3587,3565.05,3581.55,2309
SETFNIF50,20200116,128.9,128.9,127,127.1,75021
SETFNIFBK,20200116,327.7,327.7,321.2,323.15,288536
SETFNN50,20200116,303,309,297.05,298.68,2640
SETUINFRA,20200116,1.2,1.2,1.1,1.1,181134
SEYAIND,20200116,101.95,105.8,99,102.55,20722
SFL,20200116,1360,1385,1340.1,1377.65,3703
SGL,20200116,6.3,6.55,6.1,6.55,18637
SHAHALLOYS,20200116,8.95,8.95,8.25,8.9,2250
SHAKTIPUMP,20200116,267.9,272,262.5,266.4,102568
SHALBY,20200116,97,103.8,96,100.95,342838
SHALPAINTS,20200116,85.8,94.4,85.7,91.5,237523
SHANKARA,20200116,378.8,393.2,376,393.2,154846
SHANTIGEAR,20200116,107.85,108.5,105.05,107.15,94376
SHARDACROP,20200116,280.25,284.3,255,268.5,16449
SHARDAMOTR,20200116,1048,1050,1025.5,1030.95,1974
SHARIABEES,20200116,262.9,264.68,262,264,62
SHEMAROO,20200116,155.1,165.5,155.1,164.45,14518
SHIL,20200116,169.3,183,169.3,178.7,26071
SHILPAMED,20200116,276.9,276.9,267.25,269.35,22467
SHIVAMAUTO,20200116,24.5,26.25,23.85,25.45,284301
SHIVAMILLS,20200116,31.1,35,30,31,4050
SHIVATEX,20200116,97.8,97.8,92,92.45,1735
SHK,20200116,119.9,122.7,117.85,118.65,49286
SHOPERSTOP,20200116,404.7,406.8,397.25,402.35,272452
SHREDIGCEM,20200116,28.35,28.6,27.4,27.8,220932
SHREECEM,20200116,23750,24100,23065.65,23290.85,59132
SHREEPUSHK,20200116,120.55,120.95,116.1,117.25,18072
SHREERAMA,20200116,5.15,5.15,4.9,4.9,1466
SHRENIK,20200116,43,43,38.1,40.75,110168
SHREYANIND,20200116,122.2,123.55,120.1,121.2,13830
SHREYAS,20200116,83.05,85,82.65,83.45,4857
SHRIRAMCIT,20200116,1398,1420,1383,1394.25,1740
SHRIRAMEPC,20200116,4.45,4.5,4.35,4.4,175458
SHYAMCENT,20200116,3.55,3.9,3.55,3.9,8755
SICAGEN,20200116,18.05,18.5,17.5,18.2,5769
SICAL,20200116,16.4,16.55,15.6,15.8,442639
SIEMENS,20200116,1510,1546.8,1510,1535.45,703432
SIGIND,20200116,22.85,24.8,22.65,22.85,13505
SILINV,20200116,156,172,156,168.55,8865
SIMBHALS,20200116,7.25,7.6,7.05,7.6,28766
SIMPLEXINF,20200116,58.3,58.3,58.3,58.3,62691
SIS,20200116,510,519.8,509,516.25,16134
SIYSIL,20200116,255,257.55,250.55,256.05,16821
SJVN,20200116,26.3,26.4,26,26.25,1418656
SKFINDIA,20200116,2159.05,2317.95,2149.85,2268.15,9044
SKIPPER,20200116,50,50,48.1,48.9,183251
SKMEGGPROD,20200116,36.75,37.7,36.7,36.8,31940
SMARTLINK,20200116,84.65,89.4,84.65,86.25,26138
SMLISUZU,20200116,596.75,625,595.7,610.9,194385
SMSLIFE,20200116,284.8,284.8,270.3,272.55,4555
SMSPHARMA,20200116,47.8,48.45,47.25,47.95,13914
SNOWMAN,20200116,42.75,42.9,42.55,42.6,462466
SOBHA,20200116,448.8,448.8,436.7,443.65,301140
SOLARA,20200116,435.45,445,432.35,440.85,7031
SOLARINDS,20200116,1111.6,1125,1093.5,1120.5,5685
SOMANYCERA,20200116,234.65,244.9,232,243.85,138937
SOMATEX,20200116,3.25,3.45,3.15,3.4,9231
SOMICONVEY,20200116,14,14,13.65,14,5004
SONATSOFTW,20200116,322,328.9,319,325.6,130609
SORILINFRA,20200116,141.85,144.8,135.15,136.35,91013
SOTL,20200116,900,932,900,916.9,1007
SOUTHBANK,20200116,11,11.25,11,11.05,10681889
SOUTHWEST,20200116,17.6,17.85,17.2,17.7,27792
SPAL,20200116,229,230,225.25,225.9,13830
SPANDANA,20200116,1119.75,1128.35,1076.95,1086.6,36500
SPARC,20200116,190,193.5,188.25,190.65,455328
SPECIALITY,20200116,66.95,72,66.05,67.2,1236608
SPENCERS,20200116,77,78.6,73.35,75.3,927565
SPIC,20200116,23.5,23.8,22.25,22.6,66312
SPICEJET,20200116,105.3,105.95,103.6,104.1,845437
SPLIL,20200116,35.5,39.2,34.95,36.15,251380
SPMLINFRA,20200116,12,12.5,12,12.3,70973
SREEL,20200116,178,180,175.1,178.15,6241
SREINFRA,20200116,9.3,9.45,8.9,9.1,1508277
SRF,20200116,3562,3596.8,3560.05,3574.9,104381
SRHHYPOLTD,20200116,116.95,116.95,109.05,112.75,20246
SRIPIPES,20200116,197,220,196.2,205.25,1547697
SRTRANSFIN,20200116,1103,1112.5,1093.2,1099.15,689901
SSWL,20200116,760,760,750,754.75,5145
STAMPEDE,20200116,0.4,0.45,0.35,0.4,151246
STAR,20200116,390.65,392,385.15,387.4,205977
STARCEMENT,20200116,94.95,94.95,93.2,94,204268
STARPAPER,20200116,128,132.5,127.35,131.15,302488
STCINDIA,20200116,51.05,51.05,50.5,51.05,42985
STEELCITY,20200116,31.95,31.95,30.1,30.45,2469
STEL,20200116,74.2,74.2,70.45,71.65,26013
STERTOOLS,20200116,243.2,245.2,236.95,238.6,14582
STINDIA,20200116,4.6,4.6,4.4,4.4,401
STRTECH,20200116,122.75,128.85,122.75,125.15,4174017
SUBEX,20200116,6.3,6.35,6.25,6.3,283434
SUBROS,20200116,285.5,294,283.85,290.85,37760
SUDARSCHEM,20200116,446.6,452.8,446.25,448.4,100138
SUMMITSEC,20200116,460.7,480,435.1,479.3,3144
SUNCLAYLTD,20200116,2240,2328,2240,2298.9,2111
SUNDARAM,20200116,1.5,1.55,1.4,1.45,343434
SUNDARMFIN,20200116,1698.9,1698.9,1660.05,1669,8983
SUNDARMHLD,20200116,71.4,78.25,70.15,72.95,74768
SUNDRMBRAK,20200116,327,329.7,318,320.6,3416
SUNDRMFAST,20200116,487,508.95,484.2,505.4,162383
SUNFLAG,20200116,45.4,45.4,42.15,42.7,265278
SUNPHARMA,20200116,452.25,456.35,447.4,449.05,4416809
SUNTECK,20200116,438.9,438.9,411.2,415.05,147762
SUNTV,20200116,464.3,484.4,461.35,482.5,5309590
SUPERHOUSE,20200116,96.95,99.55,96.5,96.75,4718
SUPPETRO,20200116,179.5,187.75,176,186.2,29323
SUPRAJIT,20200116,212.9,213.6,209.95,212,101458
SUPREMEIND,20200116,1208.6,1250,1208.25,1235.9,55823
SURANAT&P,20200116,3.6,3.9,3.55,3.9,30715
SURYALAXMI,20200116,23.9,26.6,23.05,24.65,130414
SURYAROSNI,20200116,193.8,196.9,188.05,189.55,114005
SUTLEJTEX,20200116,34.4,36,33.5,34.1,120458
SUVEN,20200116,317.4,319.15,307.2,310.6,219902
SUZLON,20200116,2.55,2.6,2.5,2.6,11340107
SWANENERGY,20200116,120.1,125.45,119.65,124.7,60877
SWARAJENG,20200116,1300,1328,1300,1304.7,1670
SWELECTES,20200116,161.8,162,159.1,160.25,12996
SWSOLAR,20200116,314.1,324,308.75,312.05,184553
SYMPHONY,20200116,1183,1225,1182.3,1216.5,39607
SYNCOM,20200116,0.8,0.8,0.75,0.8,3005
SYNDIBANK,20200116,27.7,28.6,27.45,27.9,1340717
SYNGENE,20200116,312.6,312.6,308.1,309.35,905349
TAINWALCHM,20200116,57.05,57.8,54.25,55.15,1213
TAJGVK,20200116,178,185,178,184.25,57262
TAKE,20200116,101.85,102.95,101,101.45,67011
TALBROAUTO,20200116,140.85,149.8,138.55,143.55,43409
TALWALKARS,20200116,3.4,3.4,3.4,3.4,18147
TALWGYM,20200116,2.95,2.95,2.85,2.85,19439
TANLA,20200116,67,69.4,66.2,66.9,68167
TARMAT,20200116,27.05,29,27.05,27.7,1689
TASTYBITE,20200116,8548,8548,8311.05,8445.6,150
TATACHEM,20200116,732,740.5,723.95,737.9,1062146
TATACOFFEE,20200116,99.9,104,99.85,101.95,1609691
TATACOMM,20200116,436.85,444,432.55,437.75,110985
TATAELXSI,20200116,960,969.5,951.1,958.75,936150
TATAGLOBAL,20200116,392.5,393,382.2,384.25,12118796
TATAINVEST,20200116,860.05,864,840.05,844.55,17797
TATAMETALI,20200116,666.95,680.9,659.1,663.85,120774
TATAMOTORS,20200116,199.5,200.6,196.9,197.55,28118140
TATAMTRDVR,20200116,83.4,84.2,82.1,82.8,4216367
TATAPOWER,20200116,61.1,61.35,60.35,61,14551255
TATASTEEL,20200116,502,504.05,492.1,494.4,10438369
TATASTLBSL,20200116,32,32.1,31.55,31.6,2498091
TATASTLLP,20200116,457.85,462.4,446,447.9,56258
TBZ,20200116,40.95,42.4,40.3,41.45,171476
TCI,20200116,274.5,275,269.5,270.55,16673
TCIDEVELOP,20200116,400,422,331,379.6,669
TCIEXP,20200116,733,757.75,733,750.4,18987
TCIFINANCE,20200116,8.9,8.9,8.2,8.45,38179
TCNSBRANDS,20200116,589.95,597.55,584.2,585.85,53045
TCPLPACK,20200116,299.75,300,286.55,299.7,3026
TCS,20200116,2226.95,2249,2215,2238.8,3117214
TDPOWERSYS,20200116,144.4,144.4,138.1,139.35,2713
TEAMLEASE,20200116,2712,2769.7,2705.2,2725,38575
TECHIN,20200116,2.95,3,2.95,3,1091
TECHM,20200116,793,795.7,781.1,782.85,1110008
TECHNOE,20200116,285.6,295,285,293.25,8806
TECHNOFAB,20200116,20.45,20.45,20.45,20.45,1014
TEJASNET,20200116,94,94.4,92.05,93.15,73030
TERASOFT,20200116,26.2,27.3,26.1,26.25,6764
TEXINFRA,20200116,48.5,49,46.65,47,136430
TEXMOPIPES,20200116,17.35,17.75,16.25,16.8,119353
TEXRAIL,20200116,41.55,42.45,41,41.3,303692
TFCILTD,20200116,68.4,69.35,67.15,68.25,151729
TGBHOTELS,20200116,3.6,3.9,3.6,3.7,15657
THANGAMAYL,20200116,396,405,382.2,392.65,13577
THEINVEST,20200116,129,132,123.95,125.7,9658
THERMAX,20200116,1089.2,1103,1082.05,1085.9,28008
THOMASCOOK,20200116,62.1,63.5,61,61.05,291783
THYROCARE,20200116,532.95,534.9,528,534.3,11069
TIDEWATER,20200116,4799.9,4839,4742,4779.4,1103
TIIL,20200116,365,371,365,370.25,5795
TIINDIA,20200116,529.7,549.75,520.35,524.75,59492
TIJARIA,20200116,9.2,9.2,8.3,8.9,29544
TIL,20200116,210,228.7,207.35,214.6,59335
TIMESGTY,20200116,32.75,32.75,29.3,30,492
TIMETECHNO,20200116,61.8,63.9,61.15,61.9,641144
TIMKEN,20200116,906.25,928.9,906.25,924.8,53414
TINPLATE,20200116,158.9,163.95,156.5,159.1,1739472
TIRUMALCHM,20200116,78.4,81.35,78.15,79.4,1037396
TITAN,20200116,1184.85,1195.5,1174.1,1192.9,1644541
TMRVL,20200116,11.65,12,11.45,11.8,63755
TNPETRO,20200116,44,45.35,42.8,44.95,347871
TNPL,20200116,185,190.5,184,189.55,200458
TOKYOPLAST,20200116,73.95,75,71.45,73.9,2601
TORNTPHARM,20200116,1906,1967.95,1903,1924.4,555491
TORNTPOWER,20200116,303,310.65,301.7,305.3,1307957
TPLPLASTEH,20200116,134.7,139.65,130.4,135.1,3934
TREEHOUSE,20200116,5.4,5.45,5.25,5.3,6907
TREJHARA,20200116,13.2,13.2,11.85,13.05,2846
TRENT,20200116,584.9,600,584,591.5,323010
TRF,20200116,130.5,133.2,128.5,129.15,65612
TRIDENT,20200116,7.65,7.65,7.35,7.4,7072397
TRIGYN,20200116,54.3,54.9,52.05,52.85,69463
TRIL,20200116,8.85,9.25,8.6,8.8,246824
TRITURBINE,20200116,97.75,98,95.7,96.4,23617
TRIVENI,20200116,85.95,86.4,83.3,83.6,3689528
TTKHLTCARE,20200116,519.95,544.9,519.95,538.05,3119
TTKPRESTIG,20200116,5910.1,6072.2,5910.1,5974.95,4867
TTL,20200116,46.35,47.9,43.25,46.3,23398
TTML,20200116,2.35,2.45,2.3,2.4,1103904
TV18BRDCST,20200116,27,29.55,27,27.45,10946585
TVSELECT,20200116,115.35,120.4,114.25,120.4,129209
TVSMOTOR,20200116,488,493.4,484.55,488.35,1423802
TVSSRICHAK,20200116,1690,1760,1685,1715.1,7018
TVTODAY,20200116,259.9,260.9,255,256.45,15087
TVVISION,20200116,1.2,1.2,1.15,1.15,558
TWL,20200116,60.5,61.1,59.25,59.45,653865
UBL,20200116,1307.5,1316.8,1292.55,1295.6,239520
UCALFUEL,20200116,148,152,146.85,148.05,67262
UCOBANK,20200116,16.35,16.35,16.1,16.2,700104
UFLEX,20200116,216.9,229,215.1,225,426360
UFO,20200116,135.4,141,133.5,138.35,160329
UGARSUGAR,20200116,14.85,16.2,14.8,15.6,710655
UJAAS,20200116,4.8,5.3,4.8,4.8,1508626
UJJIVAN,20200116,342,342.3,335.35,337.7,590346
UJJIVANSFB,20200116,51.95,52.95,51.2,51.5,3698950
ULTRACEMCO,20200116,4520,4554.9,4433.25,4472.35,467980
UMANGDAIRY,20200116,51.75,51.95,47.5,51.15,20748
UNICHEMLAB,20200116,162.05,164.7,160,163.3,18034
UNIENTER,20200116,68.05,69.45,66.1,67.5,18007
UNIONBANK,20200116,52.8,53.15,52.4,52.75,3704771
UNIPLY,20200116,13.55,13.55,13.55,13.55,51609
UNITEDBNK,20200116,9.15,9.4,9,9.1,375142
UNITEDTEA,20200116,283.5,289,281.2,283.9,2231
UNIVCABLES,20200116,177.05,188.85,177.05,184.1,41003
UPL,20200116,587.1,591.8,582.1,588.1,1705322
USHAMART,20200116,28.35,29.3,28.15,28.3,1125720
UTINEXT50,20200116,294.55,297.94,293.1,296,821
UTINIFTETF,20200116,1311.65,1311.65,1299.95,1310,1934
UTISENSETF,20200116,440,445.99,440,440,242
UTTAMSTL,20200116,8.3,8.5,8.15,8.25,27930
UTTAMSUGAR,20200116,124.05,129.9,124.05,126.65,504359
UVSL,20200116,0.1,0.15,0.1,0.15,7413275
V2RETAIL,20200116,116.4,118.9,113.2,115.05,185301
VADILALIND,20200116,779,809.95,757.2,797,50171
VAIBHAVGBL,20200116,930,940,898,935.2,31767
VAISHALI,20200116,49,49,47.5,48.1,47285
VAKRANGEE,20200116,47.1,49.2,47.05,48.75,4204845
VARDHACRLC,20200116,35.5,36.5,35.5,36.2,7178
VARROC,20200116,469.6,504.75,464,500.6,206754
VASCONEQ,20200116,15.8,16.4,15.55,15.85,188905
VASWANI,20200116,5.25,5.25,5.05,5.2,1451
VBL,20200116,741,752,729.55,745.1,71207
VEDL,20200116,162.9,163.7,160.4,162.25,11990967
VENKEYS,20200116,1799.95,1814.9,1779,1785.5,114496
VENUSREM,20200116,23,23.25,22.25,23.05,15530
VESUVIUS,20200116,1160.05,1198.95,1134.25,1139.9,66414
VETO,20200116,45.05,46.4,44.8,45.2,26066
VGUARD,20200116,224.2,225.65,222.1,223.15,152563
VHL,20200116,1307.1,1325,1295,1302.25,658
VIDHIING,20200116,69,71.7,68,69.2,231188
VIJIFIN,20200116,0.4,0.45,0.4,0.45,85104
VIKASECO,20200116,2.75,2.85,2.75,2.8,194141
VIKASMCORP,20200116,2.7,2.9,2.7,2.7,118230
VIKASPROP,20200116,7.5,7.5,7.5,7.5,7797
VIKASWSP,20200116,8.55,8.6,8.4,8.6,302994
VIMTALABS,20200116,102.3,103.5,99.05,99.65,31966
VINATIORGA,20200116,1990,2010,1990,2000.9,11669
VINDHYATEL,20200116,967,1010,967,980.8,17764
VINYLINDIA,20200116,69,71,68.05,69,37614
VIPCLOTHNG,20200116,8.3,8.4,7.95,8.4,88518
VIPIND,20200116,457.3,464.45,452.25,461.65,310190
VIPULLTD,20200116,27.2,28.95,25.6,28.95,140775
VISAKAIND,20200116,290.95,301,287.05,296.5,121364
VISASTEEL,20200116,4.75,5.05,4.75,4.95,3032
VISHNU,20200116,128.25,131.8,128.25,130.3,4958
VISHWARAJ,20200116,90.15,91.5,89,89.6,116007
VIVIMEDLAB,20200116,12.3,12.85,12.3,12.45,75972
VLSFINANCE,20200116,53.7,63.45,52.65,57.85,321123
VMART,20200116,1703.05,1735,1702.45,1727.35,36221
VOLTAMP,20200116,1370,1388.8,1325.05,1340.2,53026
VOLTAS,20200116,696,712,695.55,701.1,1010417
VRLLOG,20200116,272.2,274.5,267.55,272.7,33322
VSSL,20200116,83,86.5,81.3,82.9,2051
VSTIND,20200116,4323.2,4500,4309.95,4457.3,2835
VSTTILLERS,20200116,1301.75,1370,1301.75,1337.05,7058
VTL,20200116,999,999,974.15,985.9,4997
WABAG,20200116,231,237.75,221,223.3,2984968
WABCOINDIA,20200116,6550,6560.05,6492.05,6500.35,7456
WALCHANNAG,20200116,69.35,69.8,67.1,68.45,507643
WATERBASE,20200116,158.8,164.45,157.65,160.55,921048
WEBELSOLAR,20200116,28.9,31.4,27.95,31.4,416202
WEIZFOREX,20200116,414.55,435.25,397.3,435.25,19368
WEIZMANIND,20200116,30.8,34,30.8,33.9,127802
WELCORP,20200116,176.9,183.8,175,181.2,1299430
WELENT,20200116,88.2,89.15,87,87.25,232838
WELINV,20200116,187,187.65,178,182.65,2390
WELSPUNIND,20200116,49.25,51.9,49.15,50,1348130
WENDT,20200116,2860,2897,2860,2882.8,46
WESTLIFE,20200116,386.4,387,375,376.7,98243
WHEELS,20200116,671,677.05,657,660.7,1351
WHIRLPOOL,20200116,2391.05,2446.7,2382.8,2428.8,91540
WILLAMAGOR,20200116,13.75,14.4,13.35,13.8,1805
WINDMACHIN,20200116,21.15,22.85,21.1,21.3,30190
WIPRO,20200116,248,252.6,247,250.45,8811836
WOCKPHARMA,20200116,265,295.7,265,273.65,9740324
WONDERLA,20200116,255,259,251.7,256.05,22448
WSTCSTPAPR,20200116,240,251.5,240,249.6,227635
XCHANGING,20200116,59.45,59.45,58.1,58.65,23564
XELPMOC,20200116,62,65,61.2,64.45,1994
XPROINDIA,20200116,23.8,26.4,22.8,24.65,25448
YESBANK,20200116,40.15,40.9,39.75,39.95,126354618
ZEEL,20200116,273,280.5,271.75,279.7,11664707
ZEELEARN,20200116,19.9,19.9,19.25,19.7,72221
ZENITHBIR,20200116,0.55,0.55,0.5,0.5,14111
ZENSARTECH,20200116,187.4,190,185.5,187.75,54899
ZENTEC,20200116,66.8,66.85,65,65.2,38091
ZODIACLOTH,20200116,177.55,177.6,169,169.6,10332
ZODJRDMKJ,20200116,30,31,29.4,30.5,740
ZOTA,20200116,180.55,183.7,180.5,183.1,18217
ZUARI,20200116,121.9,121.9,115.85,116.65,142857
ZUARIGLOB,20200116,66.9,68.15,65.1,66.3,75774
ZYDUSWELL,20200116,1499,1528.7,1485.4,1511.25,19387
NSENIFTY,20200116,12347.10,12389.05,12315.80,12355.50,395670245,0
NIFTYJUNIOR,20200116,29068.20,29101.55,28898.25,28978.60,332827652,0
NIFTYMIDCAPLIQ15,20200116,4286.90,4329.95,4282.00,4317.75,70627085,0
NSE100,20200116,12468.60,12506.40,12431.50,12470.60,732714264,0
NIFTY200,20200116,6377.20,6396.70,6360.25,6381.75,1082144654,0
NSE500,20200116,10099.95,10132.15,10076.60,10110.05,1400285555,0
NSEMIDCAP150,20200116,6592.65,6629.95,6591.20,6625.75,359972718,0
MIDCAP50,20200116,4942.15,4975.85,4938.15,4968.90,297448486,0
NSEMIDCAP,20200116,17892.15,18000.05,17888.65,17985.10,349430390,0
NSESMLCAP100,20200116,6260.90,6283.90,6247.50,6270.90,-,0
NIFTYLARGEMIDCAP250,20200116,-,-,-,6241.23,1092686982,0
NIFTYAUTO,20200116,8385.30,8414.35,8373.65,8395.90,67729374,0
BANKNIFTY,20200116,31810.55,31988.90,31692.40,31853.90,253715802,0
NIFTYFINSERVICE,20200116,14625.05,14697.90,14586.75,14655.35,84332728,0
NIFTYFMGC,20200116,31255.90,31507.70,31210.95,31338.20,33199268,0
NSEIT,20200116,16372.15,16423.85,16277.25,16381.65,26236130,0
NIFTYMEDIA,20200116,1839.80,1868.75,1836.65,1863.50,58985639,0
NIFTYMETAL,20200116,2920.10,2924.10,2872.50,2884.80,109111806,0
NIFTYPHARMA,20200116,8188.05,8223.85,8175.35,8203.10,20295556,0
NIFTYPVTBANK,20200116,17574.80,17664.00,17505.15,17584.80,200175237,0
NIFTYPSUBANK,20200116,2465.25,2483.85,2453.20,2465.80,74850770,0
NIFTYREALTY,20200116,321.75,324.80,320.70,323.80,10929988,0
NIFTYCOMMODITIES,20200116,3546.65,3548.95,3507.40,3514.50,166167335,0
NIFTYCONSUMPTION,20200116,5096.80,5122.55,5095.40,5118.20,79300521,0
NIFTYCPSE,20200116,1964.80,1965.85,1936.40,1943.10,68306672,0
NIFTYENERGY,20200116,16045.20,16076.75,15955.15,15974.40,70698637,0
NIFTY100ESG,20200116,-,-,-,2306.84,645057103,0
NIFTY100ENHESG,20200116,-,-,-,2329.56,631372995,0
NIFTYINFRA,20200116,3342.90,3350.50,3331.70,3335.90,137113219,0
NIFTYMNC,20200116,14054.95,14146.30,14049.15,14132.05,245825390,0
NIFTYPSE,20200116,3283.35,3286.05,3243.60,3248.40,140937169,0
NIFTYSMEEMERGE,20200116,-,-,-,1335.41,495800,0
NIFTYSERVSECTOR,20200116,17655.65,17719.30,17598.00,17670.20,316287161,0
NIFTYSHARIAH25,20200116,-,-,-,4422.21,60410208,0
NIFTY50SHARIAH,20200116,-,-,-,2564.32,55946591,0
NIFTY500SHARIAH,20200116,-,-,-,3095.72,275929940,0
NIFTYABGROUP,20200116,-,-,-,3123.54,208879172,0
NIFTYMAHINDRA,20200116,-,-,-,10374.01,5437710,0
NIFTYTATA,20200116,-,-,-,7274.88,82012141,0
NIFTYTATA25CAP,20200116,-,-,-,5207.77,73166237,0
NIFTYABGROUP,20200116,-,-,-,3123.54,208879172,0
NIFTYLIQ15,20200116,3828.40,3840.85,3801.95,3805.70,261749740,0
NIFTY500VALUE50,20200116,-,-,-,3739.04,361058574,0
NIFTYALPHALOWVOL30,20200116,-,-,-,12420.58,86225783,0
NIFTYQUALLOWVOL30,20200116,-,-,-,8755.91,63080898,0
NIFTYALPHAQUALLOWVOL30,20200116,-,-,-,9917.06,76560143,0
NIFTYALPHAQUALVALLOWVOL30,20200116,-,-,-,7491.27,93276524,0
NIFTY50EQUALWEIGHT,20200116,12604.05,12621.15,12544.30,12576.15,395670245,0
NIFTY100EQUALWEIGHT,20200116,13689.70,13711.70,13619.80,13652.95,732714264,0
NIFTY100LOWVOL30,20200116,9152.95,9180.00,9131.70,9152.70,82372108,0
NSEDEFTY,20200116,-,-,-,6035.45,-,0
NIFTY50DIVPOINT,20200116,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200116,2601.20,2602.90,2587.50,2593.10,202034799,0
NIFTYALPHA50,20200116,13568.45,13647.50,13543.35,13628.35,74250243,0
NIFTY50ARBITRAGE,20200116,-,-,-,1887.07,-,0
NIFTY50FUTINDEX,20200116,-,-,-,4151.46,-,0
NIFTY50FUTTRINDEX,20200116,-,-,-,12474.76,-,0
NIFTYHIGHBETA50,20200116,-,-,-,1446.53,726316896,0
NIFTYLOWVOL50,20200116,-,-,-,10979.05,95887433,0
NIFTY50VALUE20,20200116,5609.70,5616.05,5572.95,5595.20,242437734,0
NIFTYGROWSECT15,20200116,6476.80,6510.55,6474.50,6490.05,55330058,0
NIFTY50TR2XLEV,20200116,7054.55,7102.45,7018.85,7064.15,-,0
NIFTY50PR2XLEV,20200116,5426.45,5463.25,5398.95,5433.80,-,0
NIFTY50TR1XINV,20200116,332.85,333.70,331.75,332.65,-,0
NIFTY50PR1XINV,20200116,379.45,380.45,378.20,379.20,-,0
NIFTY-GS-COMPSITE,20200116,2054.70,2057.08,2053.27,2056.94,-,0
NIFTY-GS-4-8YR,20200116,2143.21,2145.67,2142.75,2145.12,-,0
NIFTY-GS-8-13YR,20200116,2018.78,2021.41,2017.48,2021.34,-,0
NIFTY-GS-10YR,20200116,1863.43,1865.84,1860.70,1866.68,-,0
NIFTY-GS-10YR-CLN,20200116,938.88,940.11,937.47,940.55,-,0
NIFTY-GS-11-15YR,20200116,2148.32,2152.62,2147.27,2151.70,-,0
NIFTY-GS-15YRPLUS,20200116,2331.60,2331.60,2331.60,2332.29,-,0
VIX,20200116,14.12,14.37,12.60,14.18,0,0