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

20MICRONS,20200108,33,33.4,32.3,32.7,25706
21STCENMGM,20200108,16.8,16.8,16.8,16.8,314
3IINFOTECH,20200108,2.2,2.7,2.15,2.7,12664631
3MINDIA,20200108,21499.95,21575.75,21161,21238.05,1952
3PLAND,20200108,6.2,6.2,6.2,6.2,118
5PAISA,20200108,200,203,195,195.95,18103
63MOONS,20200108,104.55,106.8,104.1,105.55,177732
A2ZINFRA,20200108,8,8.2,7.95,8,90583
AARTIDRUGS,20200108,570,575,561.75,565.1,7369
AARTIIND,20200108,889,889,875,880.7,143313
AARVEEDEN,20200108,13.95,14.2,13.6,13.95,2827
AAVAS,20200108,1975,1979,1928,1938.55,29296
ABAN,20200108,27.4,27.8,27,27.45,68328
ABB,20200108,1300,1318,1285.05,1310.7,16798
ABBOTINDIA,20200108,12700,12850.05,12575,12727.25,9286
ABCAPITAL,20200108,100.15,101.9,99.55,100.7,1345352
ABFRL,20200108,231.7,237.2,228.1,236.1,516533
ABSLBANETF,20200108,310.06,310.06,309.45,309.45,341
ABSLNN50ET,20200108,283.17,283.17,283.17,283.17,1
ACC,20200108,1435,1477,1435,1462.6,981496
ACCELYA,20200108,1049.9,1058.7,1033.25,1050.3,3337
ACE,20200108,79.6,81.75,78.5,79.35,164370
ADANIENT,20200108,201,203.55,194.55,201.5,5762654
ADANIGAS,20200108,167.3,173,165.8,168.25,2106347
ADANIGREEN,20200108,215.8,221.1,214.45,221.1,1181338
ADANIPORTS,20200108,379,387.6,378.25,385.65,4620991
ADANIPOWER,20200108,60.4,60.55,58,59.85,11149419
ADANITRANS,20200108,325.05,335,322,332.2,249746
ADFFOODS,20200108,292,321.25,290.5,315.75,202346
ADHUNIKIND,20200108,42.8,43.2,40.75,42.25,24406
ADORWELD,20200108,296.15,301.4,295.7,299.95,734
ADVANIHOTR,20200108,52.55,52.75,51.2,51.85,2133
ADVENZYMES,20200108,164,168.05,161.95,166.5,54964
AEGISCHEM,20200108,185,195,182.5,192.9,223590
AFFLE,20200108,1525.7,1555.95,1525,1531.95,46340
AGARIND,20200108,104,109.9,99.75,99.8,30952
AGCNET,20200108,148.6,151.4,143.4,150,8831
AGRITECH,20200108,44.95,45,43.1,43.4,7656
AGROPHOS,20200108,55.85,55.85,55.85,55.85,3456
AHLEAST,20200108,167.3,172.6,167.25,168.3,1384
AHLUCONT,20200108,293.75,298.75,290.05,296.35,3584
AHLWEST,20200108,355,368.55,353.05,360,2567
AIAENG,20200108,1640.6,1717,1625,1640.65,32439
AIONJSW,20200108,16.1,16.5,16.1,16.1,277076
AIRAN,20200108,13.05,13.7,13,13.45,6833
AJANTPHARM,20200108,1006.5,1026.95,995,1022.05,132948
AJMERA,20200108,122.45,124.35,121.95,122.95,46089
AKASH,20200108,73,79.7,66.55,71.95,8660
AKSHARCHEM,20200108,234,258,221.2,239.85,28348
AKSHOPTFBR,20200108,6.65,7,6.45,6.85,224838
AKZOINDIA,20200108,1979.75,1979.75,1935,1965.9,6720
ALANKIT,20200108,12.85,13.35,12.3,13.35,162564
ALBERTDAVD,20200108,403,416.5,403,410.55,6812
ALBK,20200108,18.05,18.35,17.9,18.1,1013775
ALEMBICLTD,20200108,56.05,58.3,55.6,56,161866
ALICON,20200108,390,399.9,386.2,396.8,1877
ALKALI,20200108,41.5,41.55,40.55,41.3,3738
ALKEM,20200108,2106.9,2125.5,2069.9,2124.05,101795
ALKYLAMINE,20200108,1228,1250,1210,1234.95,32842
ALLCARGO,20200108,97.15,99.45,97.05,97.25,56300
ALLSEC,20200108,293.25,293.25,285,286.1,703
ALMONDZ,20200108,11.95,11.95,11.75,11.95,609
ALPA,20200108,16,16.45,15.6,15.7,21213
ALPHAGEO,20200108,188.1,193,184.3,185.85,7557
AMARAJABAT,20200108,718,729.2,713.25,720.35,477621
AMBER,20200108,1152,1230,1148.4,1186.3,149986
AMBIKCO,20200108,834,841,834,839.9,1726
AMBUJACEM,20200108,196,204.6,195.65,201.65,4943334
AMDIND,20200108,16,16,14.8,15.35,4648
AMJLAND,20200108,21.25,22.5,21.25,21.8,11453
AMRUTANJAN,20200108,424,428.45,416.35,423.5,17156
ANANTRAJ,20200108,33.9,34.85,33.35,34.55,174735
ANDHRABANK,20200108,16.1,16.25,16.05,16.15,646965
ANDHRACEMT,20200108,2.1,2.15,2,2.05,202774
ANDHRSUGAR,20200108,304,312,300,310.3,40301
ANIKINDS,20200108,8.3,8.3,7.95,7.95,1244
ANSALAPI,20200108,5,5.2,4.9,4.95,28410
ANUP,20200108,480.05,499,470.65,481.75,16402
APARINDS,20200108,391,397.05,385,392.9,11665
APCL,20200108,149.35,163.85,144.9,154.75,17894
APCOTEXIND,20200108,153.6,158.7,153.5,157.7,10744
APEX,20200108,392.5,416.7,392.5,405.65,1096539
APLAPOLLO,20200108,1800,1850,1795.55,1832.5,16382
APLLTD,20200108,550,564.8,547.85,553.35,52480
APOLLO,20200108,71.55,75.05,71.55,73.85,24115
APOLLOHOSP,20200108,1464,1479.6,1458,1473.65,190163
APOLLOPIPE,20200108,348.2,353,343.5,350.1,11036
APOLLOTYRE,20200108,159.8,162.85,159,162.4,1664694
APOLSINHOT,20200108,750,750,680,694.8,1400
APTECHT,20200108,154,164.9,153.5,163.6,414434
ARCHIDPLY,20200108,26.5,30.3,26.5,29,27166
ARCHIES,20200108,17.7,17.7,17.3,17.4,28999
ARIES,20200108,66.35,67.4,65.7,66.3,18459
ARIHANT,20200108,20,20.8,19.6,20.1,861
ARIHANTSUP,20200108,28.8,28.8,27.15,27.5,99020
ARMANFIN,20200108,685,726,681.2,717.95,8980
AROGRANITE,20200108,40.95,42,33.95,39.8,91509
ARROWGREEN,20200108,46.25,48.8,46.25,47.35,2081
ARSHIYA,20200108,17.3,17.3,15.65,15.95,25928
ARSSINFRA,20200108,21.5,21.6,20.45,20.6,46639
ARVIND,20200108,39.5,40.4,39.1,39.7,1132422
ARVINDFASN,20200108,381.1,402,381.1,400.2,10297
ARVSMART,20200108,86.05,86.95,84.5,85.9,3353
ASAHIINDIA,20200108,206.95,206.95,204.05,205,6109
ASAHISONG,20200108,155,165,145.7,149.55,64053
ASAL,20200108,33.1,34.15,33.1,33.4,3204
ASHAPURMIN,20200108,32,32.7,31.1,32.1,87359
ASHIANA,20200108,103.25,105,102,103.15,17591
ASHIMASYN,20200108,6.9,7.05,6.6,6.7,46052
ASHOKA,20200108,101.95,103.7,99.15,100.3,533406
ASHOKLEY,20200108,80.3,81.5,80,80.5,11813306
ASIANHOTNR,20200108,94.85,96.9,91,93.9,14097
ASIANPAINT,20200108,1696,1736,1695,1728.8,1006057
ASIANTILES,20200108,210,217.95,208,212.95,32550
ASPINWALL,20200108,143,143,135.2,140.3,309
ASTEC,20200108,469,483,464,466.7,9331
ASTERDM,20200108,155.2,161.35,155.2,160.15,406965
ASTRAL,20200108,1140,1154.7,1135,1139.7,28587
ASTRAMICRO,20200108,81.7,83.25,81.7,82.55,108488
ASTRAZEN,20200108,2510,2605,2502.05,2582.95,16290
ASTRON,20200108,40,40,39.15,39.4,53610
ATFL,20200108,630.3,644,630.3,640.15,4257
ATLANTA,20200108,6.6,6.9,6.35,6.9,16416
ATUL,20200108,4165.05,4229,4155.15,4207.3,9382
ATULAUTO,20200108,243.1,247.75,242,244.2,7769
AUBANK,20200108,794,845.95,790.5,835.9,2468402
AURIONPRO,20200108,59.85,59.85,57.8,58.3,3915
AUROPHARMA,20200108,445.4,453.85,445.4,451.35,1147722
AUTOAXLES,20200108,828,834.85,808.55,829.05,3123
AUTOLITIND,20200108,21.95,23.75,20.75,21.8,5671
AVADHSUGAR,20200108,300,309,299.2,304.8,169554
AVANTIFEED,20200108,585.6,611,585.6,606.6,667043
AVTNPL,20200108,32.85,33.8,31.8,33.05,108708
AXISBANK,20200108,715.25,725.75,709.1,724.5,8973215
AXISCADES,20200108,52,53.6,52,52.8,44607
AXISGOLD,20200108,3575.5,3686.85,3575.5,3597.95,2360
AXISNIFTY,20200108,1236.78,1244.74,1236.75,1244.38,48
AYMSYNTEX,20200108,31.25,31.5,29.55,29.75,4372
BAJAJ-AUTO,20200108,3000,3073.4,3000,3059.25,393614
BAJAJCON,20200108,235.9,237,230.6,235.75,85608
BAJAJELEC,20200108,356,362.35,350.85,357.6,77868
BAJAJFINSV,20200108,8971,9166.85,8961.6,9145.5,269718
BAJAJHIND,20200108,6.9,7.05,6.75,6.8,3355314
BAJAJHLDNG,20200108,3300,3445,3300,3419.85,39466
BAJFINANCE,20200108,3950,4060.35,3950,4049.95,1630576
BALAJITELE,20200108,51,51.7,48.55,49.2,58822
BALAMINES,20200108,388,400,387.95,396.2,31115
BALAXI,20200108,69,78.4,68.75,69.7,2561
BALKRISIND,20200108,961.9,999.75,955.55,995.65,772315
BALMLAWRIE,20200108,122,123.35,120.75,121.85,65092
BALPHARMA,20200108,40.65,42.65,40.65,41.75,4438
BALRAMCHIN,20200108,183,187.8,180.5,183.95,1537589
BANARBEADS,20200108,29.15,29.3,29.15,29.3,185
BANARISUG,20200108,1245,1245,1201,1212.65,509
BANCOINDIA,20200108,100,102,100,101.7,37020
BANDHANBNK,20200108,485.55,493.7,483.1,484.95,1147100
BANG,20200108,20.8,23.85,20.65,23.85,187145
BANKBARODA,20200108,94,95.8,93.5,95.3,26770478
BANKBEES,20200108,318.05,320.4,315.3,319.47,1060588
BANKINDIA,20200108,67.6,68.5,66.8,67.85,1572645
BASF,20200108,979.95,990,974.6,976.6,6435
BASML,20200108,117.2,125.9,115,123.55,4567
BATAINDIA,20200108,1712.15,1736.65,1686.75,1730.9,454711
BAYERCROP,20200108,3648,3800,3648,3764.35,14957
BBL,20200108,831.65,849.9,829,831.45,4911
BBTC,20200108,1105,1144.35,1102.4,1109.55,291651
BDL,20200108,296,299.2,291.2,292.55,38597
BEARDSELL,20200108,11.6,12.4,11.5,11.5,55384
BEL,20200108,95.05,97.15,94.45,95.45,6808103
BEML,20200108,946.6,946.6,930,936.4,190531
BEPL,20200108,47.7,53.4,45.25,49.35,624458
BERGEPAINT,20200108,482.25,496.85,482.25,495.1,1012107
BFINVEST,20200108,318,326,315.3,323.35,60348
BFUTILITIE,20200108,310.7,318.25,310.35,313.75,228896
BGRENERGY,20200108,35.5,36,34.75,35.05,106425
BHAGERIA,20200108,102,111,102,107.15,41002
BHAGYANGR,20200108,18.6,19,18,18.65,3644
BHAGYAPROP,20200108,23.5,24.3,23.4,23.6,37726
BHANDARI,20200108,1.3,1.35,1.15,1.3,98110
BHARATFORG,20200108,480.6,490,475.5,487.75,910355
BHARATRAS,20200108,6002,6002,5830,5980.25,1414
BHARATWIRE,20200108,28.1,29.45,28.1,28.15,9248
BHARTIARTL,20200108,442.6,460.75,440.35,458.85,13858623
BHEL,20200108,42.5,43.35,42.5,43.2,11199141
BIL,20200108,165,166.9,160.45,163.1,1091
BILENERGY,20200108,1.15,1.2,1.1,1.1,278772
BINDALAGRO,20200108,10.4,10.8,10,10.15,45345
BIOCON,20200108,282,286.15,279.1,283,2807790
BIRLACABLE,20200108,58.3,60.8,58.15,59.85,56057
BIRLACORPN,20200108,614,647.1,608.55,634.05,159865
BIRLAMONEY,20200108,34.3,34.4,33.5,34.3,49854
BKMINDST,20200108,0.65,0.65,0.6,0.65,76903
BLBLIMITED,20200108,3.75,4.3,3.65,4.15,53060
BLISSGVS,20200108,149,150.1,147,148.75,395700
BLKASHYAP,20200108,9,9.25,9,9.1,8834
BLS,20200108,69.4,71.4,68,70.25,25814
BLUEDART,20200108,2185,2235.05,2182.85,2216,1576
BLUESTARCO,20200108,809.95,820,800,814.3,23800
BODALCHEM,20200108,67.55,72.75,67.1,69.25,479862
BOMDYEING,20200108,77.4,80.1,77.1,78.35,1868886
BOROSIL,20200108,154,157.9,150.8,153.45,38548
BOSCHLTD,20200108,14742,14745.2,14505.7,14527.4,10878
BPCL,20200108,450,464.4,448.55,459.9,12371538
BPL,20200108,19.25,20.9,19.25,20.55,332964
BRIGADE,20200108,221,228,215.15,224.5,339126
BRITANNIA,20200108,3020,3038.7,2995,3023.6,194024
BRNL,20200108,58,58,56.5,57.35,17729
BROOKS,20200108,32,32.4,31.6,31.95,19467
BSE,20200108,490.7,501,486.35,491.8,60373
BSELINFRA,20200108,1,1.05,1,1,43945
BSL,20200108,31.85,31.85,29.55,30,3106
BSLGOLDETF,20200108,3798,3900,3717.5,3774.95,605
BSLNIFTY,20200108,130.5,131.04,130.5,131.04,529
BSOFT,20200108,70.9,71.6,70,70.15,174057
BURNPUR,20200108,1.5,1.5,1.4,1.4,20730
BUTTERFLY,20200108,240,272,234,246.55,3587568
BYKE,20200108,19,19.4,18.55,19.05,13186
CADILAHC,20200108,256.6,259.6,253.05,258.45,874455
CALSOFT,20200108,12.75,13.3,12.7,13,38343
CAMLINFINE,20200108,80.55,85,79.7,81.8,1356589
CANBK,20200108,202.5,209.4,200.45,207.8,15141394
CANFINHOME,20200108,385,388.3,381.6,384.3,74785
CANTABIL,20200108,279.5,281,272.35,276.85,33787
CAPACITE,20200108,198,204.8,192.55,194.25,69055
CAPLIPOINT,20200108,288.2,294.4,286.95,291.05,32105
CAPTRUST,20200108,182.4,182.4,174.1,182.4,5293
CARBORUNIV,20200108,323,330,321.7,328.5,130874
CAREERP,20200108,112.05,115.5,110.15,114.8,23379
CARERATING,20200108,592,606,587,592.85,553017
CASTROLIND,20200108,124.9,126.95,123.55,125.1,1049864
CCL,20200108,194,195,192.5,193.75,19903
CDSL,20200108,235,245.95,235,241.3,901317
CEATLTD,20200108,993.95,995.5,979.05,992.05,63959
CEBBCO,20200108,13.9,14.45,13.8,14.1,28477
CELEBRITY,20200108,6.9,6.9,6.65,6.85,11386
CENTENKA,20200108,178,179.85,154,175.8,42885
CENTEXT,20200108,2.55,2.55,2.35,2.45,50358
CENTRALBK,20200108,17.7,18,17.55,17.75,442937
CENTRUM,20200108,25.7,26.35,23.45,24.05,677882
CENTUM,20200108,356,365,356,365,1557
CENTURYPLY,20200108,162.05,163.8,160.7,162.95,95944
CENTURYTEX,20200108,470.9,479.9,464,476.7,1000355
CERA,20200108,2570,2619.95,2550,2586.6,1131
CESC,20200108,711.95,730.15,709.95,720.85,195412
CESCVENT,20200108,322,331.5,316.6,329.35,5010
CGCL,20200108,200.2,202,193.25,195.8,351781
CHALET,20200108,325,333.8,320.85,326.35,21362
CHAMBLFERT,20200108,149,154,149,151,591044
CHEMBOND,20200108,221,249.9,213.95,220.95,22550
CHEMFAB,20200108,177,184.95,175,180.95,8475
CHENNPETRO,20200108,110.1,112.3,109.65,111.05,137566
CHOLAFIN,20200108,292,296.45,290.1,294.6,1533409
CHOLAHLDNG,20200108,507,508,499.4,505.55,13868
CHROMATIC,20200108,0.45,0.5,0.45,0.45,12650
CIGNITITEC,20200108,278,282,268.55,276.2,21268
CIMMCO,20200108,21.9,22.8,21.2,22.3,15790
CINELINE,20200108,31.95,32.35,31.5,31.8,7708
CINEVISTA,20200108,8.15,8.15,7.75,7.75,8310
CIPLA,20200108,467.8,470.1,461.6,464.75,1507276
CKFSL,20200108,0.4,0.45,0.35,0.45,830960
CLEDUCATE,20200108,75.85,76,72,75.7,1388
CLNINDIA,20200108,393.6,408,393.45,398.4,46048
CMICABLES,20200108,50,50,46.75,48.25,6411
CNOVAPETRO,20200108,7.35,7.35,7.35,7.35,5000
COALINDIA,20200108,203,204.55,198.2,200.2,7295998
COCHINSHIP,20200108,400,407.8,396.35,404.85,50713
COLPAL,20200108,1432,1455.2,1432,1451,151634
COMPINFO,20200108,16.5,16.5,15.5,15.7,52168
COMPUSOFT,20200108,7.5,7.65,7.5,7.55,19805
CONCOR,20200108,552,556.6,543.85,552.85,937862
CONFIPET,20200108,27.1,27.25,26.4,26.75,114680
CONSOFINVT,20200108,37.5,37.5,36.1,36.8,4569
CONTROLPR,20200108,248.95,261.95,243.1,255.05,2822
CORALFINAC,20200108,11.55,11.7,10.55,11.1,12496
CORDSCABLE,20200108,44.05,45.4,43.1,44.85,11284
COROMANDEL,20200108,528,533.25,524.1,528.25,101126
CORPBANK,20200108,24,24.35,23.5,24.05,606172
COSMOFILMS,20200108,256,258.3,252,255.45,22188
COUNCODOS,20200108,1.6,1.65,1.6,1.65,6504
CPSEETF,20200108,23.01,23.2,22.9,22.94,1471656
CREATIVEYE,20200108,1.5,1.5,1.5,1.5,1500
CREDITACC,20200108,760,760,740.5,745.35,109588
CREST,20200108,92,92,87.4,90.05,4615
CRISIL,20200108,1824,1824.05,1781.4,1805.8,20941
CROMPTON,20200108,238,241.4,236.2,239.65,760973
CSBBANK,20200108,204,206.3,200.55,203.85,378647
CTE,20200108,30,30.25,27.2,27.85,27295
CUB,20200108,227,234.6,226,230.9,699894
CUBEXTUB,20200108,13.65,13.65,12.3,13.5,2137
CUMMINSIND,20200108,567.85,582.7,564.25,578.4,574685
CUPID,20200108,200,201.9,193.1,199.2,72423
CYBERTECH,20200108,44,45.45,43.8,44.85,9637
CYIENT,20200108,416.6,420.25,410,416.2,110956
DAAWAT,20200108,23.05,25.9,22.85,23.95,4845217
DABUR,20200108,449.8,457.95,446.6,456.65,1291151
DALBHARAT,20200108,795,822.4,784.4,805.6,151215
DALMIASUG,20200108,123.2,127.9,119.05,122.45,823280
DAMODARIND,20200108,26,26.85,25.15,26.85,222
DATAMATICS,20200108,69,70.75,69,69.2,59593
DBCORP,20200108,131,134.4,131,133.55,22579
DBL,20200108,397,402.7,394.6,397.95,150750
DBSTOCKBRO,20200108,11.55,11.55,10.6,11.55,1066
DCAL,20200108,73.45,73.9,72.1,73.9,1491450
DCBBANK,20200108,182,192.75,181.4,188.5,1862675
DCM,20200108,22.45,22.45,20.35,22.05,11509
DCMNVL,20200108,29.2,30.25,29.2,30.1,606
DCMSHRIRAM,20200108,380,390,378.3,383.75,94642
DCW,20200108,14.35,14.6,14.2,14.25,189784
DECCANCE,20200108,299.75,338,299.7,329.15,59208
DEEPAKFERT,20200108,98.5,101.75,97.45,98.95,295656
DEEPAKNTR,20200108,368.1,383.9,365.1,379.85,257953
DEEPIND,20200108,108.5,111.9,107,108.4,11022
DELTACORP,20200108,185,187.75,182.25,183.1,795718
DELTAMAGNT,20200108,40,40.9,38,38.8,1374
DEN,20200108,44.45,47,44.45,45.5,41084
DENORA,20200108,220,220,211.6,213.45,5549
DFMFOODS,20200108,262.2,269.9,258.15,259.2,70763
DHAMPURSUG,20200108,235.95,239.3,231.2,232.8,825232
DHANBANK,20200108,14.3,14.5,14.15,14.3,90902
DHANUKA,20200108,405.05,417.85,405.05,410.35,15534
DHARSUGAR,20200108,8,8.25,7.65,7.95,16237
DHFL,20200108,18.05,18.55,17.1,17.55,6531359
DHUNINV,20200108,238.7,240,232.1,234,1649
DIAMONDYD,20200108,846,868.95,830,848.8,14897
DICIND,20200108,320.35,328.9,316,320.25,369
DIGISPICE,20200108,4.9,5,4.7,4.95,16944
DISHTV,20200108,12.15,12.5,11.9,12.4,41238705
DIVISLAB,20200108,1822,1846,1822,1833.95,147762
DIXON,20200108,4199,4254,4088.3,4142.55,155457
DLF,20200108,217.3,228.3,217.3,227.65,6320990
DLINKINDIA,20200108,97.1,99.8,97.1,98.5,60108
DMART,20200108,1793,1837.05,1785.1,1829.05,352087
DOLAT,20200108,60,61.15,56.65,57.75,85561
DOLLAR,20200108,136.05,138,134.55,137.25,5454
DONEAR,20200108,29.6,30.4,29.5,29.7,8820
DPSCLTD,20200108,9,9,8.15,8.35,2455
DREDGECORP,20200108,342,352.65,340.5,342.2,344145
DRREDDY,20200108,2875,2905,2866,2897.25,279023
DSSL,20200108,23.9,25,23.3,23.8,999
DTIL,20200108,178.5,181.8,175.95,179.15,7963
DUCON,20200108,5.5,5.5,5.15,5.25,47708
DVL,20200108,69.7,72.7,69.15,72.1,5125
DWARKESH,20200108,40.4,41.5,39.05,39.35,4088631
DYNAMATECH,20200108,980,980,956.05,965.35,782
DYNPRO,20200108,151,162.9,147.45,155.7,25526
EBBETF0423,20200108,1000.7,1002.2,1000.7,1001.81,40767
EBBETF0430,20200108,1002,1002.98,1001.51,1002.71,20287
ECLERX,20200108,665.35,677.45,661,667.6,72759
EDELWEISS,20200108,114,116.2,111.4,114.15,795250
EICHERMOT,20200108,20700,20700,19800.1,19892.2,289286
EIDPARRY,20200108,225,229.5,224.5,225.05,256139
EIHAHOTELS,20200108,312.95,317,290.1,306.4,1554
EIHOTEL,20200108,141.4,141.75,139.6,139.9,27072
EIMCOELECO,20200108,301,350,301,329.65,1263
EKC,20200108,28.2,28.45,27.45,27.95,109340
ELECON,20200108,33.8,40,33,38.9,484026
ELECTCAST,20200108,12.6,14.35,12.6,13,703871
ELECTHERM,20200108,123.85,125.9,121.3,122.25,1661
ELGIEQUIP,20200108,268,269.55,264.25,265,13681
ELGIRUBCO,20200108,18.5,19.15,16.05,17.9,38934
EMAMILTD,20200108,302.85,306,299.45,303.05,281670
EMAMIPAP,20200108,74,75,72.2,74.15,1823
EMAMIREAL,20200108,46.5,46.5,43.35,45.05,8790
EMKAY,20200108,65,66.1,63,64.05,17262
EMMBI,20200108,102.15,107.95,102.15,104.25,3899
ENDURANCE,20200108,1028.85,1034.45,1015,1021.45,34276
ENERGYDEV,20200108,6.4,6.45,6.15,6.2,34593
ENGINERSIN,20200108,97.85,98.6,97,97.3,537785
ENIL,20200108,257,262.95,255,256.45,1388
EON,20200108,13.2,14.45,13.2,14.1,4594
EQUITAS,20200108,100.6,102.7,98.7,101.15,3524167
ERIS,20200108,487.95,499.95,477.6,495.6,91429
EROSMEDIA,20200108,15.5,15.85,15.1,15.55,222238
ESABINDIA,20200108,1297,1297,1261,1285.9,1128
ESCORTS,20200108,607.75,615,601.3,613.2,1410819
ESSARSHPNG,20200108,6.4,6.6,6.4,6.45,4895
ESSELPACK,20200108,165,169.7,160,167.65,191810
ESTER,20200108,33,35,33,34.35,17656
EVEREADY,20200108,52.9,54.5,52.4,54.05,45757
EVERESTIND,20200108,265.05,286.95,263.95,268.85,64146
EXCELINDUS,20200108,815,838.7,814,821.25,10472
EXIDEIND,20200108,180.9,182.2,179.55,180.65,1400366
EXPLEOSOL,20200108,276.6,285,276.6,283.25,2507
FACT,20200108,46.25,46.45,44.1,45.2,302275
FAIRCHEM,20200108,466,469.95,425.1,450.3,40837
FCL,20200108,25.6,26.9,25.55,26.55,121371
FCONSUMER,20200108,24.8,26.25,24.35,25.05,3069304
FCSSOFT,20200108,0.2,0.25,0.2,0.25,181815
FDC,20200108,207,210.65,207,207.85,22502
FEDERALBNK,20200108,86.4,87.3,85.6,86.95,7490919
FEL,20200108,22.6,23.5,22.05,22.8,389083
FELDVR,20200108,20.6,22.05,20.6,21.85,5509
FIEMIND,20200108,435,448,432,440.65,4457
FILATEX,20200108,39,39.7,38.5,39.55,162135
FINCABLES,20200108,382.2,393,376,391.15,34222
FINEORG,20200108,1885,1959.9,1885,1916.8,32783
FINPIPE,20200108,541,546,536.2,543.25,9337
FLFL,20200108,400,402.5,395.05,398.8,17168
FLUOROCHEM,20200108,594.45,604,590,600.15,4134
FMGOETZE,20200108,660.05,661.75,660.05,661.25,20293
FMNL,20200108,26.15,27.2,26.15,26.8,9461
FORCEMOT,20200108,1123,1149,1115,1122.5,48129
FORTIS,20200108,132.5,136,131.3,133.6,6238333
FOSECOIND,20200108,1342,1375,1335,1368.7,1781
FRETAIL,20200108,342.4,353.75,340,351.5,728131
FSC,20200108,457,464.6,456.1,460.75,29058
FSL,20200108,40.65,40.95,40.15,40.45,820076
GABRIEL,20200108,120.6,128.3,119.25,122.9,151945
GAEL,20200108,130,135.2,130,134.2,26426
GAIL,20200108,123.1,124.5,122.75,123.9,3457429
GAL,20200108,2.05,2.25,2,2.05,35883
GALAXYSURF,20200108,1470.05,1501,1470.05,1477.75,7385
GALLANTT,20200108,33,36.5,31.3,34.4,25144
GALLISPAT,20200108,29,29,25.3,27,11928
GANDHITUBE,20200108,274,274,264.2,267,1863
GANECOS,20200108,239,246.3,235,239.4,5648
GANESHHOUC,20200108,34.4,34.85,33.9,34.35,11718
GANGESSECU,20200108,38.85,42,38.55,39,1544
GARFIBRES,20200108,1215,1245,1192.6,1229.85,4277
GATI,20200108,57.35,59.9,57.2,58.9,1621231
GAYAPROJ,20200108,82.85,83.95,80.5,83.5,296140
GDL,20200108,122,122.5,118.65,121.05,54473
GEECEE,20200108,83.05,84.9,80.6,82.3,2420
GENESYS,20200108,63.35,65.05,61.6,64.4,7291
GENUSPAPER,20200108,5,5.1,5,5.05,114694
GENUSPOWER,20200108,26.15,26.9,25.55,25.75,98461
GEOJITFSL,20200108,28.45,28.45,27.5,27.8,226983
GEPIL,20200108,695.05,708,695,701.4,2421
GESHIP,20200108,302.75,305.5,297.25,303.55,49222
GET&D,20200108,148,155.75,148,152.05,33892
GFLLIMITED,20200108,90.8,90.8,88.5,89.2,41123
GHCL,20200108,182,198,181.55,194.6,558030
GICHSGFIN,20200108,155,155.1,152.6,154.35,66446
GICRE,20200108,239.2,243,238,238.65,133526
GILLANDERS,20200108,29.95,30,28.65,29.3,2455
GILLETTE,20200108,6560,6569.3,6425,6448.35,6646
GINNIFILA,20200108,8,8.25,7.7,8,24350
GIPCL,20200108,75.9,78.5,75.2,77.15,147815
GISOLUTION,20200108,2.55,2.55,2.5,2.5,356
GKWLIMITED,20200108,671,725,671,705,6
GLAXO,20200108,1605.05,1644,1602.45,1635.5,87929
GLENMARK,20200108,340,343,338.1,340.5,703070
GLOBALVECT,20200108,50.15,55.05,49.4,54.65,20326
GLOBOFFS,20200108,5.2,5.35,5.05,5.1,2121
GLOBUSSPR,20200108,132.4,135.2,131.3,133,33029
GMBREW,20200108,385.05,393,377.5,383.5,104739
GMDCLTD,20200108,62.75,63.25,60.2,62.45,138358
GMMPFAUDLR,20200108,1830,1868.9,1821,1857.95,6684
GMRINFRA,20200108,22.85,24.7,22.8,24.15,59948383
GNA,20200108,258,264.25,252.25,262.65,27648
GNFC,20200108,172,186.55,171.05,184.8,2895106
GOACARBON,20200108,222,230.6,221.75,230.6,45098
GOCLCORP,20200108,273.95,274,266.2,268.15,2889
GODFRYPHLP,20200108,1282.25,1335.2,1282.25,1314.1,67465
GODREJAGRO,20200108,529.95,536,526.25,531.1,63870
GODREJCP,20200108,704.25,713.95,701.35,712.15,634934
GODREJIND,20200108,438.1,443,434.95,440.6,311706
GODREJPROP,20200108,955,963,943.55,952.15,86540
GOKEX,20200108,75.15,76.4,73.5,74.5,56979
GOKUL,20200108,13.75,13.75,12.95,13.45,1442
GOKULAGRO,20200108,12.2,13.45,12.2,12.45,6548
GOLDBEES,20200108,36.15,36.9,35.95,36.1,5032103
GOLDENTOBC,20200108,27,27.75,25.65,27,2036
GOLDIAM,20200108,147.4,159,147.4,155.95,68336
GOLDSHARE,20200108,3670,3798,3644.8,3713.8,2188
GOLDTECH,20200108,8.9,8.9,8.35,8.5,2936
GOODLUCK,20200108,57.9,57.9,53,54.45,10465
GPIL,20200108,245.9,252.45,238,243.15,139134
GPPL,20200108,89,90,87,88.95,62419
GPTINFRA,20200108,38.65,39.25,37,38.4,72293
GRANULES,20200108,122.85,132.15,121.6,130.35,1968365
GRAPHITE,20200108,289.15,295.75,288,291.95,821444
GRASIM,20200108,735.4,749.9,733.6,742.65,1312487
GRAVITA,20200108,54.2,56.5,52.4,53,132271
GREAVESCOT,20200108,137.9,138.65,136.05,137.15,109999
GREENLAM,20200108,935,941.2,910.55,936.3,7319
GREENPANEL,20200108,46.9,46.9,45.5,45.75,21904
GREENPLY,20200108,172.9,172.9,168.15,169.5,23062
GRINDWELL,20200108,580.1,597,580.1,589.15,2766
GRPLTD,20200108,838.9,838.9,771,780,180
GRSE,20200108,192.5,194.95,187.8,192.85,136286
GSCLCEMENT,20200108,22.4,25.5,21.65,24,1333124
GSFC,20200108,72.9,75.3,72.5,74.55,779828
GSKCONS,20200108,8343.9,8394.8,8308.95,8364,14360
GSPL,20200108,235,241,231.5,237.65,351086
GSS,20200108,38.7,39.15,37.05,38.85,57578
GTL,20200108,1.5,1.55,1.5,1.5,28312
GTLINFRA,20200108,0.4,0.4,0.35,0.35,2199959
GTNIND,20200108,5.75,6.45,5.65,6.05,9228
GTPL,20200108,75,80.6,73,79.95,117048
GUFICBIO,20200108,59.2,61.5,58.7,61,22567
GUJALKALI,20200108,412,419,406.05,414.1,19673
GUJAPOLLO,20200108,137.95,138,126,131.65,1380
GUJGASLTD,20200108,249.8,261.8,249,259.8,1373166
GULFOILLUB,20200108,813.05,831.7,806.25,814.2,106638
GULFPETRO,20200108,41.2,42,39.3,40.95,11732
GULPOLY,20200108,41.25,41.25,39.5,40.05,13713
GVKPIL,20200108,4,4.15,3.85,4.05,1463628
HAL,20200108,723.8,747,722,735.55,7930
HARITASEAT,20200108,438.05,458.95,427,427.2,372239
HARRMALAYA,20200108,58.55,60.75,57.25,59.65,64932
HATHWAY,20200108,19,19.25,18.75,18.85,354663
HATSUN,20200108,573.95,583,573.95,576.7,10869
HAVELLS,20200108,636.5,638,624.5,629.45,1865051
HBLPOWER,20200108,16.4,16.75,15.7,16.3,443317
HCC,20200108,10.3,10.45,9.9,10.1,2437159
HCG,20200108,103.3,106,100.15,104.1,26987
HCL-INSYS,20200108,7.15,7.15,6.9,7,410564
HCLTECH,20200108,583,593,578,585.75,3593096
HDFC,20200108,2387,2413,2385.5,2406.15,2147334
HDFCAMC,20200108,3025.2,3109,3002.25,3101.4,372582
HDFCBANK,20200108,1246.95,1262.15,1240.05,1257.3,5666055
HDFCLIFE,20200108,622,631.8,618.5,628.85,2248332
HDFCMFGETF,20200108,3700,3739.8,3672.5,3689.3,8579
HDFCNIFETF,20200108,1258.78,1265,1255.49,1260,1575
HDFCSENETF,20200108,4288.7,4306,4255,4302.5,76
HEG,20200108,1020,1038.7,1014,1022.8,221191
HEIDELBERG,20200108,183.35,202,182.5,193.4,2172257
HERCULES,20200108,96,96.75,94.1,95.65,24766
HERITGFOOD,20200108,350,369,350,365.9,26375
HEROMOTOCO,20200108,2322,2345.05,2310.55,2317.55,595883
HESTERBIO,20200108,1450,1450,1405.25,1440.9,1671
HEXAWARE,20200108,333,336.8,330.55,334.2,98306
HFCL,20200108,17.15,17.5,17.05,17.35,1486712
HGINFRA,20200108,259.6,259.6,254,254.95,23336
HGS,20200108,592.55,604.05,590,599.65,929
HIKAL,20200108,115,125.3,114.35,117.85,836773
HIL,20200108,1300,1314.45,1274.4,1278.45,7911
HIMATSEIDE,20200108,122.8,126.35,122.3,124.1,73335
HINDALCO,20200108,206,208.65,204.5,207.4,12470053
HINDCOMPOS,20200108,171,176.9,170,171.75,3837
HINDCOPPER,20200108,45,47.2,44.2,46.05,3349792
HINDMOTORS,20200108,5.7,5.7,5.35,5.45,146991
HINDOILEXP,20200108,101.95,102.15,99,99.3,457364
HINDPETRO,20200108,235,243.35,235,241.7,8293440
HINDUNILVR,20200108,1910,1936.05,1906.45,1929.35,1889685
HINDZINC,20200108,211,212.2,209.5,211,362093
HIRECT,20200108,212.2,223.85,211.05,222.25,26092
HISARMETAL,20200108,63,63,59.5,62,3728
HITECH,20200108,157,166.95,157,162.45,33078
HITECHCORP,20200108,85.6,89,83,85.8,549
HITECHGEAR,20200108,165.2,172.9,165.2,170.55,1588
HLVLTD,20200108,5.95,5.95,5.7,5.85,203005
HMVL,20200108,70.1,72,69.3,70.2,9091
HNDFDS,20200108,664,669.9,652.5,663.95,1480
HNGSNGBEES,20200108,363,365,354.15,363,351
HONAUT,20200108,26725,26806,26452.05,26624.85,4099
HONDAPOWER,20200108,1184.25,1230,1180,1215.7,6412
HOVS,20200108,44.05,45.95,44.05,45.8,5291
HPL,20200108,40.9,41.8,39.2,40.5,29628
HSCL,20200108,65.4,70.45,63.75,67.5,6388145
HSIL,20200108,49.75,51.8,49.15,51.1,211319
HTMEDIA,20200108,16.75,17.4,16,16.3,476774
HUDCO,20200108,37.25,38,36.8,37.35,686350
IBMFNIFTY,20200108,120.5,123.95,118.25,119.49,101
IBREALEST,20200108,80,86.2,79,85.65,5377569
IBULHSGFIN,20200108,300,313,297.35,310.1,23049670
IBULISL,20200108,107.7,113,104.1,110.2,521785
IBVENTURES,20200108,189,196.8,186.4,193.3,617200
ICICI500,20200108,164,164,157.01,158.5,8176
ICICIB22,20200108,33.5,33.9,32.96,33.75,726755
ICICIBANK,20200108,516,527.35,515,525.95,16094310
ICICIBANKN,20200108,312,315.55,310,314.83,115172
ICICIBANKP,20200108,178,178,173,173.98,533
ICICIGI,20200108,1379,1396,1375,1391.55,215586
ICICIGOLD,20200108,37,37.95,36.85,36.95,137940
ICICILIQ,20200108,999.95,1000,999.95,999.99,21282
ICICILOVOL,20200108,93.5,93.77,90.83,91.29,1181
ICICIMCAP,20200108,65.8,65.8,64.15,64.52,12087
ICICINF100,20200108,135,135,128.2,129.95,361
ICICINIFTY,20200108,126.3,127,122,126.83,56006
ICICINV20,20200108,58.1,59,56.63,56.89,3575
ICICINXT50,20200108,28.02,28.4,28.02,28.37,22324
ICICIPRULI,20200108,471,483.35,471,482.05,1162792
ICICISENSX,20200108,430,441,366,433.09,418
ICIL,20200108,49.3,52,49.3,51.6,65376
ICRA,20200108,2911,3039.5,2865,2876.1,2202
IDBI,20200108,35.35,35.45,34.75,35.25,1901205
IDBIGOLD,20200108,3800,3849.85,3761.1,3830,185
IDEA,20200108,5.95,6.6,5.7,6.5,329769716
IDFC,20200108,36.4,37,35.85,36.15,1124533
IDFCFIRSTB,20200108,43,43.55,42.6,43.1,15122383
IDFNIFTYET,20200108,119.83,122,119.83,122,74
IEX,20200108,158,172.2,157.25,166.25,306885
IFBAGRO,20200108,425.5,427,406.05,415.65,5258
IFBIND,20200108,686.8,705,678.1,701.5,9604
IFCI,20200108,6.6,6.65,6.55,6.6,1379288
IFGLEXPOR,20200108,136,147.8,136,144.05,1754
IGARASHI,20200108,321.5,347,320.1,332.6,1076661
IGL,20200108,407.5,419,407,417.85,1552645
IGPL,20200108,168,181,161.8,178.65,114951
IIFL,20200108,150,159.4,149.2,151.3,544649
IIFLSEC,20200108,54.35,54.35,54,54.35,433814
IIFLWAM,20200108,1076.2,1122.55,1076.15,1109.25,4935
IITL,20200108,58.05,60.95,58,60.95,102
IMFA,20200108,206.2,215.05,205,209.6,40143
IMPAL,20200108,590,590,577,579.75,1355
INDBANK,20200108,6.95,7.1,6.85,7,33904
INDHOTEL,20200108,140,140.25,137.4,139.2,1191802
INDIACEM,20200108,75,79.45,74.5,77.45,5571398
INDIAGLYCO,20200108,218,224.4,217,219.15,89391
INDIAMART,20200108,2030,2065,2001,2016.9,20219
INDIANB,20200108,98.5,99,97.25,98.2,835779
INDIANCARD,20200108,106.3,112.45,106.25,106.55,247
INDIANHUME,20200108,240.15,270.5,236.6,264.3,705419
INDIGO,20200108,1326.05,1368,1320,1353.1,1793942
INDNIPPON,20200108,377.7,387,372,384.6,43787
INDOCO,20200108,179.75,182,178,180,13710
INDORAMA,20200108,25.8,26.3,25.5,25.75,4249
INDOSTAR,20200108,188.8,199.8,188.6,189.6,71963
INDOTHAI,20200108,25,27.7,24.85,25.15,1681
INDOWIND,20200108,2.95,3.5,2.9,3.5,248808
INDRAMEDCO,20200108,43.9,44.85,42.9,44.45,273033
INDSWFTLAB,20200108,25.85,26.1,25,25.45,60875
INDSWFTLTD,20200108,3.15,3.2,3.1,3.15,13912
INDTERRAIN,20200108,60.05,62,60,60.25,2591
INDUSINDBK,20200108,1441,1481.6,1439.05,1458.6,3363919
INEOSSTYRO,20200108,730.1,738,730,736.7,10534
INFIBEAM,20200108,52.75,56.5,52.75,53.85,4160198
INFOBEAN,20200108,61.55,66,61.55,64.25,3909
INFRABEES,20200108,334.6,335.57,331.66,335,563
INFRATEL,20200108,238.05,238.5,233.2,236.3,4677084
INFY,20200108,724.95,729,708.3,718.2,8639443
INGERRAND,20200108,646.2,646.2,635.05,637.85,13014
INOXLEISUR,20200108,369.05,377.5,365.2,373.05,92398
INOXWIND,20200108,34,34.5,33.8,34.15,94960
INSECTICID,20200108,461.2,468.6,460.25,463.05,6824
INSPIRISYS,20200108,37.95,39.5,37.95,38.45,8968
INTELLECT,20200108,149,151.7,146.75,149.9,262742
INTENTECH,20200108,27.4,28.2,26.6,27.75,6384
INVENTURE,20200108,14.5,14.55,14.05,14.05,22005
IOB,20200108,11.1,11.2,10.85,11.1,730242
IOC,20200108,123.05,123.9,121.5,121.85,8885759
IOLCP,20200108,167.75,171,166,167.75,225676
IPAPPM,20200108,285,289.9,285,288.95,1534
IPCALAB,20200108,1148.5,1208.35,1139,1196.95,257548
IRB,20200108,73.15,76.3,72.5,74.95,796083
IRCON,20200108,415.05,430,412.65,426.65,202454
IRCTC,20200108,899,902.6,886.3,896.15,554070
ISEC,20200108,385.1,415.75,384.1,407,814733
ISFT,20200108,77.9,77.95,72.1,73.1,686
ISMTLTD,20200108,4.4,4.55,4.3,4.35,19211
ITC,20200108,234,235.8,233.25,234.2,7043211
ITDC,20200108,297.7,305,291.95,294,116369
ITDCEM,20200108,52.5,54.6,51.6,52.85,205775
ITI,20200108,100,103.7,99.05,100.65,2705951
IVC,20200108,3.8,3.8,3.45,3.5,236775
IVP,20200108,56.9,57,50.4,54.15,17575
IVZINGOLD,20200108,3756,3810,3709,3725,22
IVZINNIFTY,20200108,1296.95,1296.95,1296.95,1296.95,1
IZMO,20200108,25.9,26.05,23.65,25.9,19194
J&KBANK,20200108,29.15,29.4,28.6,29.15,381201
JAGRAN,20200108,62,62.95,61.4,62.55,365944
JAGSNPHARM,20200108,26,26,25.1,25.55,4938
JAIBALAJI,20200108,27,27,25,26.5,17727
JAICORPLTD,20200108,103.8,112.45,103.05,108.35,8668447
JAMNAAUTO,20200108,42.85,44.25,42.85,43.7,403660
JASH,20200108,112.5,126,112.5,119.75,2206
JAYAGROGN,20200108,120,122,119.95,121.55,10903
JAYBARMARU,20200108,217,222.85,217,219.9,40447
JAYNECOIND,20200108,4,4.05,3.65,3.75,28240
JAYSREETEA,20200108,49.1,51,48.55,49.55,54056
JBCHEPHARM,20200108,431,439.35,428.75,436.85,63641
JBFIND,20200108,7.3,7.3,7.05,7.15,14265
JBMA,20200108,261,266.8,255,260.3,55051
JCHAC,20200108,1949,1949,1869.7,1896.15,101518
JHS,20200108,16.15,16.2,15.6,15.65,28738
JINDALPHOT,20200108,14.6,14.6,13.1,14,2716
JINDALSAW,20200108,81.25,85.7,80.6,84.1,1221857
JINDALSTEL,20200108,166.45,176.4,164.05,174.7,33040895
JINDRILL,20200108,105,105,99.2,100.3,113240
JINDWORLD,20200108,63.7,64.4,62.5,63.1,152748
JISLDVREQS,20200108,8.15,8.5,7.85,8.25,54614
JISLJALEQS,20200108,8.8,8.85,8.55,8.55,2889402
JIYAECO,20200108,18,18.2,17,17.35,314452
JKCEMENT,20200108,1278,1314.9,1270.1,1275.45,138549
JKIL,20200108,143.15,153.9,132,150.75,210473
JKLAKSHMI,20200108,305.8,328.4,302.05,314.5,963702
JKPAPER,20200108,124.6,125.45,123.15,124.35,497136
JKTYRE,20200108,74,74.85,73.05,74.35,430216
JMA,20200108,24.45,24.45,22.85,24,11774
JMCPROJECT,20200108,96.05,98.1,96,97.15,62696
JMFINANCIL,20200108,91.2,94.5,90.2,92.4,282379
JMTAUTOLTD,20200108,1.4,1.4,1.3,1.35,53136
JOCIL,20200108,109.05,111.5,108.05,108.25,1810
JPASSOCIAT,20200108,2,2.05,2,2,3249473
JPINFRATEC,20200108,1.2,1.2,1.2,1.2,495421
JPOLYINVST,20200108,14.95,14.95,14.95,14.95,118
JPPOWER,20200108,1.8,1.8,1.75,1.75,2004019
JSL,20200108,37.8,38.4,37.35,38.1,497633
JSLHISAR,20200108,75.05,80.5,75.05,78.65,130001
JSWENERGY,20200108,68.5,72.5,68.35,71.2,935709
JSWHL,20200108,2129,2187.85,2129,2147.8,198
JSWSTEEL,20200108,261.4,264.5,257,262.5,8088132
JTEKTINDIA,20200108,84.5,92,83,90.55,172371
JUBILANT,20200108,525.65,572,523.2,543.05,671552
JUBLFOOD,20200108,1689.25,1733.9,1677.55,1725.7,1125725
JUBLINDS,20200108,114,116.95,109.5,113.25,13766
JUMPNET,20200108,55.95,55.95,53.75,55.55,543462
JUNIORBEES,20200108,287.05,294.88,287.05,291.14,99920
JUSTDIAL,20200108,547.75,574.9,542.1,568.1,1856145
JYOTHYLAB,20200108,147.05,149,145,148.55,73276
KABRAEXTRU,20200108,65,69.75,62.75,67.9,24929
KAJARIACER,20200108,525,558,520.4,549.5,566839
KAKATCEM,20200108,192,228.5,190,228.5,1221628
KALPATPOWR,20200108,406,421,406,417.5,19054
KAMATHOTEL,20200108,35.15,36.4,35,36.1,24899
KAMDHENU,20200108,94.05,96.6,93.85,94.45,8396
KANORICHEM,20200108,38.5,40.4,37.65,38.95,35899
KANSAINER,20200108,499.05,514.9,496,512.4,314868
KARDA,20200108,125.8,130.3,121.4,129.25,13611
KARURVYSYA,20200108,56.45,56.5,55.2,55.35,513431
KAYA,20200108,345,360,344.95,355.45,6885
KCP,20200108,63.15,66.9,62.15,63.15,152830
KCPSUGIND,20200108,15.45,15.6,14.9,15.3,258699
KDDL,20200108,312.4,320,312.4,317.9,1149
KEC,20200108,304,305.15,299,301.4,214087
KECL,20200108,12.55,12.55,11.6,11.9,36612
KEI,20200108,461,496.5,460,489.6,523550
KELLTONTEC,20200108,16.45,16.95,16.35,16.7,122361
KENNAMET,20200108,986.65,999,971.1,979.2,1142
KESORAMIND,20200108,51.5,55.9,51.5,54.8,515635
KHADIM,20200108,166,182.4,166,179.7,113717
KHANDSE,20200108,13.45,13.45,13.45,13.45,200
KICL,20200108,1691.05,1719.95,1691.05,1704.65,351
KILITCH,20200108,120.75,125.1,120.7,123,7163
KINGFA,20200108,611,628.05,603.25,623.7,2584
KIOCL,20200108,115.35,115.35,110.95,113.6,15868
KIRIINDUS,20200108,358.05,398,356.8,376,328095
KIRLFER,20200108,69.3,72,67.15,69.6,22673
KIRLOSBROS,20200108,145,148.4,142.7,144.2,10273
KIRLOSENG,20200108,144,151.4,143.05,147.2,16821
KIRLOSIND,20200108,641.9,659.8,641.9,646.65,266
KITEX,20200108,113.35,131.4,113.25,126.2,1120337
KKCL,20200108,999,999.7,971.2,986.6,187
KMSUGAR,20200108,10.45,10.45,9.3,9.3,1395723
KNRCON,20200108,256.5,256.6,251,252.95,211651
KOKUYOCMLN,20200108,81.55,84.8,79.85,80.8,123223
KOLTEPATIL,20200108,247.8,247.8,234.9,238.85,23050
KOPRAN,20200108,30.6,31.6,30.2,31.3,38964
KOTAKBANK,20200108,1654.7,1661.45,1638,1654.85,3125931
KOTAKBKETF,20200108,322.98,322.98,318.5,322.03,148912
KOTAKGOLD,20200108,361.8,364.95,358,360.35,55088
KOTAKNIFTY,20200108,125.24,125.24,123.91,124.82,27818
KOTAKNV20,20200108,58.49,58.97,57.9,58.3,3910
KOTAKPSUBK,20200108,238.7,238.7,233,236.62,10854
KOTARISUG,20200108,11.5,11.7,10.6,10.9,45476
KOTHARIPET,20200108,17.2,17.2,15.7,16.8,2744
KOTHARIPRO,20200108,62,64.3,60.6,62.55,3973
KPITTECH,20200108,85.9,87.75,85.05,86.05,67647
KPRMILL,20200108,689.85,700.5,673.95,694.6,4710
KRBL,20200108,261.5,270,252,265.9,215321
KREBSBIO,20200108,84.65,84.65,75.15,79.1,2439
KSB,20200108,673.6,683.05,668.7,678.5,3892
KSCL,20200108,485,491.05,475,477.75,106874
KSL,20200108,242.85,252.5,238.25,247.8,63861
KTKBANK,20200108,71.9,72.85,71.75,72.3,338620
KUANTUM,20200108,479.95,479.95,470,470,222
L&TFH,20200108,112.5,120.8,112.5,120.25,14223716
LAKSHVILAS,20200108,16,16,15.75,15.9,466376
LALPATHLAB,20200108,1535,1608.1,1521.4,1565.95,132265
LAMBODHARA,20200108,32,32.2,30.5,30.9,8404
LAOPALA,20200108,151,155.7,148.15,154,44942
LASA,20200108,22.75,22.75,22.75,22.75,8139
LAURUSLABS,20200108,384.75,396,384.75,388.15,311888
LAXMIMACH,20200108,3301.3,3332,3301.3,3311.95,2590
LEMONTREE,20200108,59.4,59.4,58.05,58.25,291662
LFIC,20200108,50.1,58.9,48.85,54.8,441
LGBBROSLTD,20200108,327.7,353.7,320.55,338.4,444094
LGBFORGE,20200108,4,4.1,3.75,3.9,210051
LIBERTSHOE,20200108,131,136.4,130.7,134.8,274902
LICHSGFIN,20200108,409,422.4,408.25,420.7,2920226
LICNETFGSC,20200108,21.39,21.39,19.85,20.11,12202
LICNETFN50,20200108,126.6,126.75,124.01,126.66,146
LICNETFSEN,20200108,500,500,480.2,500,40
LICNFNHGP,20200108,127,127,124.15,124.4,861
LINCOLN,20200108,194.5,201,192.3,194.85,73231
LINCPEN,20200108,195,195,171.1,190.5,614
LINDEINDIA,20200108,638,655,631.1,645.75,18227
LIQUIDBEES,20200108,1000,1000.01,999.95,999.99,502703
LIQUIDETF,20200108,1000,1000.01,999.99,999.99,17250
LOKESHMACH,20200108,35.5,37.4,35.1,35.8,55572
LOTUSEYE,20200108,22.15,22.95,22.15,22.5,3431
LOVABLE,20200108,75.05,76.05,74.55,75,16108
LPDC,20200108,1.65,1.65,1.55,1.65,7622
LSIL,20200108,0.5,0.55,0.45,0.5,921196
LT,20200108,1302,1308.7,1283.35,1291.55,4147568
LTI,20200108,1827,1864,1801,1809.3,104102
LTTS,20200108,1503.5,1554.8,1498.1,1537.75,112220
LUMAXIND,20200108,1250,1310,1250,1302.2,2993
LUMAXTECH,20200108,99,100.9,96.95,100.15,12427
LUPIN,20200108,752,760.65,750.1,757.1,641773
LUXIND,20200108,1308.5,1329.7,1301.25,1311.8,45290
LYKALABS,20200108,19.85,19.9,19,19.4,30210
LYPSAGEMS,20200108,3.95,4.25,3.9,3.95,3263
M&M,20200108,520.9,526.45,519,524.65,1612378
M&MFIN,20200108,319.05,326,315.15,324.85,1578727
M100,20200108,19.2,20,17.4,18,108092
M50,20200108,119.99,119.99,116.84,117.3,861
MAANALU,20200108,68,69.5,66.05,66.65,8987
MADHAV,20200108,31,31.9,28.4,30.15,6345
MADHUCON,20200108,3.7,3.9,3.7,3.8,8198
MADRASFERT,20200108,20.55,20.9,20.15,20.5,246413
MAGADSUGAR,20200108,117.6,130,117.6,123.9,78834
MAGMA,20200108,54.1,56.9,53.8,56.05,133831
MAGNUM,20200108,3.7,3.8,3.7,3.8,986
MAHABANK,20200108,12,12.4,12,12.3,187383
MAHASTEEL,20200108,102.5,102.5,96.2,97.85,6866
MAHESHWARI,20200108,215,245.1,215,228.05,80470
MAHINDCIE,20200108,168.7,172.4,166.4,170.05,86611
MAHLIFE,20200108,395,406.95,391,400.9,14842
MAHLOG,20200108,405.8,417,398.25,402.6,24742
MAHSCOOTER,20200108,4325.9,4415,4320,4352.75,3423
MAHSEAMLES,20200108,396,438,391,413.7,141447
MAITHANALL,20200108,525,569.75,525,546.25,38751
MAJESCO,20200108,386,397.9,379.5,382.1,26795
MALUPAPER,20200108,27.4,28.8,27.3,28.15,24036
MAN50ETF,20200108,121.2,122,121,121.92,10727
MANAKALUCO,20200108,4.45,4.45,4.3,4.3,2476
MANAKCOAT,20200108,4.1,4.3,4.05,4.15,9749
MANAKSIA,20200108,35.75,35.75,33.5,34.4,15104
MANAKSTEEL,20200108,14.05,14.75,13.5,14.75,82598
MANALIPETC,20200108,18.7,19.3,18.25,18.75,348470
MANAPPURAM,20200108,173,176.6,172.05,176.15,1998899
MANGALAM,20200108,30.6,32.05,30.2,30.75,13654
MANGCHEFER,20200108,31.85,33.4,31.35,32.95,113919
MANGLMCEM,20200108,308.15,319.8,303.8,307.45,41388
MANINDS,20200108,49.75,49.9,47.4,48.1,105309
MANINFRA,20200108,28,30.75,28,29.85,456244
MANUGRAPH,20200108,14.3,14.4,13.75,14.05,2647
MARALOVER,20200108,15.1,15.1,14.8,15.1,3198
MARATHON,20200108,75.65,77.35,75.65,76.25,2442
MARICO,20200108,332,334.6,329.3,333.5,954815
MARKSANS,20200108,17.05,17.6,16.9,17.35,799035
MARUTI,20200108,7060,7116.65,6980.45,7035.2,793313
MASFIN,20200108,851,863.4,851,858.45,10430
MASTEK,20200108,415,437.9,410.8,425.25,134526
MATRIMONY,20200108,472,482.6,462.2,463.35,5788
MAWANASUG,20200108,39.6,40.8,38.7,40.05,706615
MAXINDIA,20200108,76.55,79.3,76.15,78.2,122766
MAXVIL,20200108,53.25,55.9,53.25,54.65,60794
MAYURUNIQ,20200108,208.2,212.35,205.5,207.3,137685
MAZDA,20200108,410,427.05,406,415.05,10427
MBLINFRA,20200108,4.8,4.8,4.5,4.65,17559
MCDHOLDING,20200108,17.6,17.6,16.7,16.9,3307
MCDOWELL-N,20200108,557.5,575.85,557.5,573.5,1489088
MCLEODRUSS,20200108,4.8,5,4.6,5,405828
MCX,20200108,1267.7,1289,1239,1279.55,1032303
MEGASOFT,20200108,6.9,7,6.75,6.9,39351
MEGH,20200108,56.95,60.4,56.3,58.05,1780694
MENONBE,20200108,58.45,59.25,57.15,57.65,1612
MEP,20200108,39.8,40.45,38.55,39.15,93728
MERCATOR,20200108,0.9,0.95,0.9,0.9,1086753
METALFORGE,20200108,4.65,4.9,4.6,4.75,34596
METROPOLIS,20200108,1409,1525,1381.1,1495.35,160354
MFSL,20200108,557,566.35,552.65,558.85,1172012
MGL,20200108,1044.9,1044.9,1027.05,1033.95,839540
MHRIL,20200108,228.9,234.4,226.3,227.95,17977
MIDHANI,20200108,154,159.9,152,156.2,557818
MINDACORP,20200108,96.3,101.35,96.3,99.2,241872
MINDAIND,20200108,354,363,354,362.05,57092
MINDTECK,20200108,29.3,29.3,26.45,26.65,70817
MINDTREE,20200108,850,856.5,840,852.15,1210316
MIRCELECTR,20200108,7.45,8,7.45,7.7,437351
MIRZAINT,20200108,55.9,58.2,55.1,57.75,206205
MMFL,20200108,378.7,378.7,368,372.45,1706
MMTC,20200108,18.5,21.9,18.45,20.75,12781759
MOHITIND,20200108,4.55,4.55,4.5,4.5,4419
MOHOTAIND,20200108,8.1,8.1,8.05,8.1,800
MOIL,20200108,151,158.5,150.95,156.1,418330
MOLDTECH,20200108,49.5,50.95,48.6,50.2,3185
MOLDTKPAC,20200108,280,281.2,272,280.05,22576
MONTECARLO,20200108,277.9,277.9,272.25,273.5,4398
MORARJEE,20200108,13.3,13.95,13.25,13.5,1926
MOREPENLAB,20200108,15.5,15.8,15.3,15.4,433864
MOTHERSUMI,20200108,141,147.85,140.65,147,5289377
MOTILALOFS,20200108,805,865,801,852.5,398044
MOTOGENFIN,20200108,38.25,38.25,32.55,33.65,564
MPHASIS,20200108,884.8,894.7,877,883.95,151534
MPSLTD,20200108,476.5,479.5,467,477.7,1308
MRF,20200108,64800,65237.9,64300,64871.55,7222
MRPL,20200108,42.25,42.9,42.15,42.55,121246
MSPL,20200108,6.8,7.15,6.7,6.8,3327
MSTCLTD,20200108,130.5,139.65,130.5,136.15,149611
MTEDUCARE,20200108,14.15,14.3,13.5,13.95,42803
MTNL,20200108,10.45,10.95,10.15,10.8,2245087
MUKANDENGG,20200108,12.35,12.6,12.2,12.45,13783
MUKANDLTD,20200108,31.45,32.1,30.3,32,14292
MUKTAARTS,20200108,37.45,38.1,37.25,37.6,3102
MUNJALAU,20200108,43.6,43.95,43.2,43.75,51408
MUNJALSHOW,20200108,124,128,123,126.05,11524
MURUDCERA,20200108,17.35,19.25,17.05,17.6,511109
MUTHOOTCAP,20200108,508,519.7,500,504.75,6302
MUTHOOTFIN,20200108,742,753.6,740.5,746.3,710695
N100,20200108,641.7,654.3,620,623.2,18393
NACLIND,20200108,26.15,27,26.1,26.55,28581
NAGREEKCAP,20200108,7.55,7.6,7.55,7.55,1010
NAGREEKEXP,20200108,13.35,14.9,13.35,14.35,655
NAHARCAP,20200108,73.65,75.5,72.2,74.95,444
NAHARINDUS,20200108,27.1,27.9,25.25,27.35,6711
NAHARPOLY,20200108,33,35.9,32.1,34.5,1435
NAHARSPING,20200108,45,46,42.8,44.7,16574
NATCOPHARM,20200108,599.9,614,592,600.4,472236
NATHBIOGEN,20200108,350,354.05,340.05,351.25,5313
NATIONALUM,20200108,43.5,44.8,43.35,44.55,8955822
NATNLSTEEL,20200108,2.2,2.2,2.05,2.1,10779
NAUKRI,20200108,2525,2554,2523.8,2549.7,89006
NAVINFLUOR,20200108,1036,1104.1,1036,1089.95,536397
NAVKARCORP,20200108,29,29.95,28.6,29.9,322055
NAVNETEDUL,20200108,89.65,92,88.55,89.05,1169977
NBCC,20200108,34.6,34.8,34,34.4,16557107
NBIFIN,20200108,1550,1550,1526.9,1526.9,16
NBVENTURES,20200108,80,83.4,77.4,80.7,125336
NCC,20200108,54.6,55.25,53.4,53.75,11364758
NCLIND,20200108,93.2,101.25,92.65,95.4,473808
NDGL,20200108,564,597,563.95,590.7,106
NDL,20200108,26.5,28.85,26.25,27.95,26286
NDTV,20200108,26.5,26.5,25.45,25.9,12886
NECCLTD,20200108,5.35,5.55,5.15,5.5,48032
NECLIFE,20200108,12.6,13.45,12.6,12.95,132890
NELCAST,20200108,49.5,50.2,49.05,49.65,37984
NELCO,20200108,227,234.5,227,230.6,28006
NEOGEN,20200108,361.45,378.95,357,374.4,34058
NESCO,20200108,645,685,645,677.35,108404
NESTLEIND,20200108,14191.6,14450,14120.35,14391.25,39488
NETFCONSUM,20200108,51.71,51.96,51.61,51.96,222
NETFDIVOPP,20200108,31.4,34,28.88,28.92,648
NETFLTGILT,20200108,20.26,20.26,20.21,20.22,7390
NETFMID150,20200108,62.67,63.32,62.64,63.31,50932
NETFNIF100,20200108,125,125,123.97,124.3,8
NETFNV20,20200108,58,58.29,57.66,57.83,3970
NEULANDLAB,20200108,410.15,424,409,417.9,6482
NEWGEN,20200108,196,197,195,195.05,14910
NEXTMEDIA,20200108,9.25,9.5,9.2,9.4,1624
NFL,20200108,26.4,27,26.25,26.7,393162
NH,20200108,337,352,332.1,345.45,168545
NHPC,20200108,23.7,23.95,23.65,23.85,1634661
NIACL,20200108,146,146.9,142.5,144.7,289883
NIBL,20200108,6.95,6.95,6.45,6.45,5499
NIFTYBEES,20200108,126.59,127.75,126.5,127.56,422774
NIFTYEES,20200108,14950,15550,14950,15549.9,16
NIITLTD,20200108,91.8,98.8,91.8,97.65,1575879
NIITTECH,20200108,1652.95,1777,1645,1726.55,1233375
NILAINFRA,20200108,4.45,4.65,4.4,4.45,114188
NILASPACES,20200108,1.15,1.15,1.05,1.1,111278
NILKAMAL,20200108,1285.8,1294.25,1271,1290.15,5802
NIPPOBATRY,20200108,494.05,500,490,495.85,829
NITCO,20200108,27.8,29.4,27.8,28.4,27990
NITINSPIN,20200108,51,52.65,50.3,50.95,15448
NKIND,20200108,26.8,26.8,26.8,26.8,115
NLCINDIA,20200108,55.7,56.45,55,55.9,255361
NMDC,20200108,127.4,127.4,118.1,121.8,13388244
NOCIL,20200108,110,117.4,109.25,113.65,4018189
NOIDATOLL,20200108,3.4,3.5,3.3,3.4,8805
NPBET,20200108,175,175.79,174.24,174.56,179
NRAIL,20200108,207.05,213.95,206.05,206.95,5958
NRBBEARING,20200108,93.5,96,92,93.5,33356
NSIL,20200108,715,765,715,721.5,156
NTPC,20200108,119.7,120.75,117.55,119.95,6372683
NUCLEUS,20200108,281.25,286.8,275.65,279.65,26405
NXTDIGITAL,20200108,386,386,386,386,30
OAL,20200108,185.5,185.5,176,183.25,3847
OBEROIRLTY,20200108,513.6,523.9,507,511.5,118575
OCCL,20200108,1024,1032.05,1010.85,1023.55,3628
OFSS,20200108,2694.25,2760,2670,2747.7,46756
OIL,20200108,153.5,155.8,152.6,154.9,711629
OISL,20200108,3.15,3.15,3,3,7855
OLECTRA,20200108,170.65,178,170.5,176,201799
OMAXAUTO,20200108,44.95,45.55,44.4,44.95,1259
OMAXE,20200108,155.5,158.2,154.8,155.65,38305
OMKARCHEM,20200108,4.55,4.6,4.45,4.45,13661
OMMETALS,20200108,23.2,23.35,22,22.45,49752
ONELIFECAP,20200108,7.4,7.75,7.05,7.4,1124
ONEPOINT,20200108,16,16,14.95,14.95,15939
ONGC,20200108,125,125.45,123.2,123.45,6236192
ONMOBILE,20200108,29.9,30.4,29.55,30.15,69523
ONWARDTEC,20200108,63,64.9,61.2,63.6,2721
OPTIEMUS,20200108,29.65,31,28.6,29.6,25283
OPTOCIRCUI,20200108,2.95,2.95,2.85,2.9,168687
ORBTEXP,20200108,81.85,88,81,84.95,2304
ORICONENT,20200108,18.05,18.7,17.7,18.5,37034
ORIENTABRA,20200108,16.9,19,16.9,17.45,247927
ORIENTALTL,20200108,10.2,10.25,10.2,10.25,597
ORIENTBANK,20200108,50.5,51.2,50.1,50.6,603100
ORIENTBELL,20200108,134.8,137,130.05,135.6,19140
ORIENTCEM,20200108,75.45,88,74.5,82.5,2008081
ORIENTELEC,20200108,186.2,195.8,186.2,193.55,100208
ORIENTHOT,20200108,34.5,34.5,33.2,33.5,11356
ORIENTLTD,20200108,93,98,91.7,92.9,150
ORIENTPPR,20200108,26.85,27.15,26.55,26.65,256719
ORIENTREF,20200108,240,242.5,238,241.25,19114
ORISSAMINE,20200108,1235.05,1333,1235.05,1279.2,31441
ORTINLABSS,20200108,9.6,10.05,9.6,9.7,22691
OSWALAGRO,20200108,5.9,5.9,5.5,5.6,7397
PAGEIND,20200108,22682.05,23000,22450,22831.4,38756
PAISALO,20200108,404.05,434,400,422.6,116067
PALASHSECU,20200108,27.55,33,27.55,30.25,1414
PALREDTEC,20200108,17,17,16.15,16.95,7227
PANACEABIO,20200108,130.25,132.6,129.25,130.9,9411
PANACHE,20200108,60.1,60.1,59.5,60.05,12069
PANAMAPET,20200108,64.55,69.9,64.55,66.7,39220
PAPERPROD,20200108,249.05,249.8,246,249,7315
PARACABLES,20200108,8.55,8.55,8.15,8.3,62925
PARAGMILK,20200108,137.95,137.95,135.2,136.1,82271
PATELENG,20200108,15,17.8,14.7,16.15,991853
PATINTLOG,20200108,22.1,23.35,22.05,22.7,9632
PCJEWELLER,20200108,23.5,23.65,23.25,23.45,2647689
PDMJEPAPER,20200108,14.25,14.9,14.25,14.5,18847
PDSMFL,20200108,314,319.6,309,315.7,968
PEL,20200108,1460,1484.85,1450,1474.2,781375
PENIND,20200108,25.15,25.4,24.6,24.7,268959
PENINLAND,20200108,4.15,4.8,4.15,4.8,445707
PERSISTENT,20200108,681.95,686.1,669.35,683.7,36631
PETRONET,20200108,268.5,271.55,265.75,270.3,1315983
PFC,20200108,114.1,116.6,113.6,116.05,3736437
PFIZER,20200108,4055,4060,4002.1,4017.55,12650
PFOCUS,20200108,41.5,42.4,41.15,41.6,6152
PFS,20200108,12.95,13.15,12.8,13.05,234828
PGEL,20200108,55.15,57.5,54.95,55.35,78226
PGHH,20200108,11088,11088,10950,10978.45,4975
PGHL,20200108,4265,4311.95,4190,4258.45,16130
PGIL,20200108,165,169.3,158,160.8,6505
PHILIPCARB,20200108,123.5,127,122.9,125.4,763142
PHOENIXLTD,20200108,851,867.9,843.35,853.2,100725
PIDILITIND,20200108,1392.1,1407.3,1389,1403.55,259791
PIIND,20200108,1405.9,1459,1391.05,1440.95,100206
PILANIINVS,20200108,1758.5,1758.5,1730.3,1737.1,2918
PILITA,20200108,5.25,5.4,5.05,5.15,43275
PIONDIST,20200108,118.75,121.6,117,119.95,2971
PIONEEREMB,20200108,33.65,33.95,30.3,32.2,15222
PITTIENG,20200108,42.75,43,41.55,41.9,10203
PLASTIBLEN,20200108,180,180.05,176.3,177.6,971
PNB,20200108,61,61.6,60.15,60.85,22182671
PNBGILTS,20200108,27.8,28.1,27.65,27.9,112545
PNBHOUSING,20200108,462,472.9,454.55,469.35,695758
PNC,20200108,14.4,14.85,14.1,14.7,654
PNCINFRA,20200108,190.45,194.15,189,192.8,112813
PODDARHOUS,20200108,295,304,280,283.6,3457
PODDARMENT,20200108,167.5,167.5,162,164.1,747
POKARNA,20200108,94.7,99.4,94.6,98.8,99698
POLYCAB,20200108,952.5,973.8,950,968.05,127836
POLYMED,20200108,205.25,214.5,205.25,211.2,74326
POLYPLEX,20200108,497.4,507.9,492.1,506.6,19280
PONNIERODE,20200108,165.65,173.75,165.5,169.3,8968
POWERGRID,20200108,190.3,190.95,188.85,190.55,5316615
POWERMECH,20200108,621.95,633.05,608,614.95,21306
PPAP,20200108,182,185.9,180.7,182.5,5764
PPL,20200108,68.8,70.55,68.05,68.7,18039
PRABHAT,20200108,85.55,86.65,85.5,86.55,12069
PRAENG,20200108,5.9,6.2,5.75,5.95,53690
PRAJIND,20200108,110,111,107.9,109.7,1341414
PRAKASH,20200108,54,55.95,53.1,55.25,780435
PRAKASHSTL,20200108,0.2,0.25,0.2,0.25,25511
PRAXIS,20200108,60.05,62.85,59.05,60.9,2008
PRECOT,20200108,24.2,24.95,24.15,24.7,549
PRECWIRE,20200108,165,166.4,162.25,165.75,2637
PREMEXPLN,20200108,154.15,163.7,152.6,160.3,20599
PREMIERPOL,20200108,20,22.5,20,21.1,5303
PRESSMN,20200108,22.2,22.7,21.25,21.75,9943
PRESTIGE,20200108,317,324.9,311.1,314.05,811404
PRICOLLTD,20200108,45,47.4,45,46.75,82259
PRIMESECU,20200108,37.25,44,37.25,42.4,45606
PRINCEPIPE,20200108,149.7,154.8,149.65,153.25,519977
PROSEED,20200108,0.3,0.35,0.25,0.3,110650
PROZONINTU,20200108,18.8,19.8,18.8,19.1,11553
PRSMJOHNSN,20200108,62.45,65.8,61.55,64.05,1095030
PSB,20200108,21.6,21.6,21.1,21.15,16110
PSL,20200108,0.5,0.5,0.5,0.5,10107
PSPPROJECT,20200108,516.05,523.05,505.65,518.35,12793
PSUBNKBEES,20200108,26.4,26.4,25.96,26.39,28701
PTC,20200108,55.3,55.6,55,55.25,175044
PTL,20200108,36.75,37.95,36.6,37.2,11078
PUNJABCHEM,20200108,488,494.95,485,489.9,540
PURVA,20200108,56.15,57.95,56,57,33903
PVR,20200108,1860,1868.65,1833.8,1863.6,255105
QGOLDHALF,20200108,1800.15,1807,1788,1794,1786
QNIFTY,20200108,1230,1230,1225,1229,75
QUESS,20200108,507.5,533,504.6,527.05,256361
QUICKHEAL,20200108,126.4,128.3,124.95,127.4,106627
RADAAN,20200108,1,1,1,1,600
RADICO,20200108,312.95,316.75,309.3,315.45,171431
RADIOCITY,20200108,27.05,28,27,27.35,46440
RAIN,20200108,101,104.5,100.35,102.35,816040
RAJESHEXPO,20200108,677,684,672,679.1,161417
RAJSREESUG,20200108,21.95,22,20.5,20.8,59558
RAJTV,20200108,43,43,40.1,41.7,2813
RALLIS,20200108,175.3,180,175.3,176.85,58857
RAMANEWS,20200108,14.55,15.3,14.1,14.9,5840
RAMASTEEL,20200108,41.5,45.4,40.35,42.6,3731
RAMCOCEM,20200108,787.3,812.5,777,806.9,2038027
RAMCOIND,20200108,191.8,195.5,190,191.6,43862
RAMCOSYS,20200108,161.5,179.7,159.8,172.2,592730
RAMKY,20200108,35.6,35.6,33,34.85,49276
RANEHOLDIN,20200108,708.55,752,708.55,725.6,28816
RATNAMANI,20200108,1107,1185.55,1093.25,1173.35,55470
RAYMOND,20200108,636,648,625.05,643.45,258814
RBL,20200108,635.15,690,625.65,655.1,117326
RBLBANK,20200108,335,348.7,334.05,346,11093126
RCF,20200108,49.1,50.35,48.75,49.25,1610263
RECLTD,20200108,139.1,140.5,136.7,138.6,2563520
REDINGTON,20200108,113,113.65,111.3,111.95,63514
REFEX,20200108,51,51.7,49.45,49.6,134835
RELAXO,20200108,625.7,630,617,626.75,93016
RELCAPITAL,20200108,13.3,13.3,13.3,13.3,355964
RELIANCE,20200108,1515,1534.45,1510,1513.15,7336561
RELIGARE,20200108,42,42.05,41.2,41.8,120951
RELINFRA,20200108,27.55,28.15,27.55,27.55,1185229
REMSONSIND,20200108,70,72.8,70,70.05,242
RENUKA,20200108,9,9.35,8.85,8.9,2167225
REPCOHOME,20200108,322.2,333.6,320.6,328.95,47867
REPRO,20200108,601,629.9,590,617.5,2761
RESPONIND,20200108,88.95,90.5,88.8,89.55,66807
REVATHI,20200108,369,375,369,371,216
RGL,20200108,337,349,326,347.45,2935
RHFL,20200108,2.55,2.7,2.5,2.7,589986
RICOAUTO,20200108,46.3,47.7,46.25,46.95,309176
RIIL,20200108,440,472,428.05,459.45,5170243
RITES,20200108,301.5,309.85,298.1,307.4,669022
RKDL,20200108,5.5,5.6,5.2,5.4,18769
RKFORGE,20200108,351,356.95,340.35,345.85,10263
RML,20200108,286,307,282.6,295.15,79978
RNAM,20200108,335.2,341.85,330.5,331.4,1580839
ROHLTD,20200108,70.05,71.5,69.35,70.9,26858
ROLLT,20200108,1.8,1.8,1.7,1.7,1553
RPGLIFE,20200108,285.55,305,285.55,302.7,24955
RPOWER,20200108,3,3.1,3,3,6699653
RPPINFRA,20200108,64.4,67.1,64.3,66.5,1469
RSSOFTWARE,20200108,21.35,21.9,20.65,21.45,35163
RSWM,20200108,99.05,103,96.4,98.55,26091
RSYSTEMS,20200108,69,77,68.7,74.1,82921
RTNPOWER,20200108,2.3,2.35,2.2,2.2,4862781
RUBYMILLS,20200108,180.6,189,180.6,185.5,954
RUCHIRA,20200108,81,81.25,79.2,79.45,24072
RUPA,20200108,189.7,197.3,188.2,193.05,37322
RUSHIL,20200108,145.5,149.7,138.05,145,28976
RVNL,20200108,24,25.6,24,25.2,11722066
SABTN,20200108,1.3,1.4,1.3,1.4,43667
SADBHAV,20200108,121.8,121.8,119.2,120.15,47293
SADBHIN,20200108,37.1,40,36.6,37.35,54047
SAFARI,20200108,600.3,605.55,595,600.3,2978
SAGCEM,20200108,553.75,607.25,529.35,572.8,21223
SAIL,20200108,45.35,47.05,44.75,46.8,36360158
SAKHTISUG,20200108,9.45,11.3,8.5,9.3,722212
SAKSOFT,20200108,220,225,215,220.85,18528
SAKUMA,20200108,6.6,7.2,6.3,7,600195
SALASAR,20200108,112,112.8,107,110.65,7748
SALONA,20200108,64,66.4,59.85,60.1,1436
SALSTEEL,20200108,2.75,2.75,2.55,2.75,5157
SALZERELEC,20200108,105,112,103.2,109.5,6785
SAMBHAAV,20200108,2.5,2.55,2.4,2.55,4972
SANCO,20200108,12.7,13.15,12.45,12.8,272430
SANDESH,20200108,629,630,600.1,602.6,1176
SANDHAR,20200108,258.95,259,250,255.5,3565
SANGHIIND,20200108,38.75,43.35,38.05,39.4,496159
SANGHVIFOR,20200108,22.45,22.45,22.45,22.45,1188
SANGHVIMOV,20200108,84.25,90.8,83.5,89.15,30672
SANOFI,20200108,6725.05,6858,6725.05,6848.2,8768
SANWARIA,20200108,1.8,1.8,1.7,1.8,2467186
SARDAEN,20200108,238,247.85,238,242,65522
SAREGAMA,20200108,410,432.9,410,414.25,4297
SARLAPOLY,20200108,21.75,23.8,21.75,23.35,73926
SASKEN,20200108,578.95,649.85,575,617.05,38437
SASTASUNDR,20200108,75,75,60.55,66.25,27754
SATIA,20200108,80.45,80.8,77,77.6,31020
SATIN,20200108,198.65,201.5,195.8,198.85,25922
SBIETFQLTY,20200108,98,98.19,97.5,97.52,753
SBILIFE,20200108,978,992.3,975.2,987.75,368547
SBIN,20200108,312.1,321.5,311,319.8,44527485
SCAPDVR,20200108,0.25,0.25,0.2,0.2,315202
SCHAEFFLER,20200108,4710,4710,4579,4634.8,1059
SCHNEIDER,20200108,69.6,82.1,69.4,82.1,2779805
SCI,20200108,58.65,59.1,58,58.5,1051344
SEAMECLTD,20200108,493,493,475,479.75,10657
SELAN,20200108,167,170.65,163.15,164.05,151727
SEPOWER,20200108,2.8,2.95,2.6,2.9,14951
SEQUENT,20200108,72.4,73.55,72.4,72.95,36227
SESHAPAPER,20200108,164.6,164.85,162.45,163.9,6843
SETCO,20200108,14.4,14.6,14.15,14.45,53540
SETF10GILT,20200108,217.9,217.9,182.6,190.64,201
SETFGOLD,20200108,3691.05,3750,3682.65,3693.5,8619
SETFNIF50,20200108,121.45,124.15,121.45,124.04,56077
SETFNIFBK,20200108,318.05,318.05,312.53,317.15,10829
SETFNN50,20200108,290,290,286.01,288.1,4042
SETUINFRA,20200108,1,1,0.9,0.9,336571
SEYAIND,20200108,100,102,98.7,98.7,20937
SFL,20200108,1314.95,1325.5,1291.2,1324.4,1258
SGL,20200108,5.8,6.2,5.8,6.1,500
SHAHALLOYS,20200108,7.8,8,7.7,7.95,6275
SHAKTIPUMP,20200108,200,211.9,199,203.45,59618
SHALBY,20200108,88.95,92.9,85.25,92.4,144166
SHALPAINTS,20200108,83.5,85.65,82.3,82.7,18165
SHANKARA,20200108,405,409.7,393.3,393.3,72272
SHANTIGEAR,20200108,98.95,100,98.4,99.6,2637
SHARDACROP,20200108,250,275.8,250,261.8,43034
SHARDAMOTR,20200108,1067,1088.5,1067,1081.8,132
SHARIABEES,20200108,255.3,255.3,255.3,255.3,19
SHEMAROO,20200108,140.1,155.7,140.1,151.9,18169
SHILPAMED,20200108,279,280.75,272.5,276.7,38418
SHIRPUR-G,20200108,9.35,9.35,9.3,9.35,17081
SHIVAMAUTO,20200108,22.5,22.95,22.2,22.65,39035
SHIVAMILLS,20200108,29.6,29.75,28.85,29.45,322
SHIVATEX,20200108,93.3,96.4,88.35,91,2780
SHK,20200108,110,114,109.9,111,330622
SHOPERSTOP,20200108,363.1,379.75,363.1,377.2,17547
SHREDIGCEM,20200108,26.45,27.7,25.5,26.4,425428
SHREECEM,20200108,21849,22691.65,21710.3,22441.3,68506
SHREEPUSHK,20200108,100,107.55,100,105.55,29082
SHREERAMA,20200108,4.7,5.05,4.7,4.85,183
SHRENIK,20200108,38.6,41.4,35.3,39.35,210365
SHREYANIND,20200108,111.45,111.5,108.25,109.3,7398
SHREYAS,20200108,79.1,83.75,76.15,76.85,12334
SHRIRAMCIT,20200108,1376.9,1399,1337.6,1393.6,4597
SHRIRAMEPC,20200108,4.5,4.65,4.5,4.5,269227
SHYAMCENT,20200108,2.95,3.05,2.95,3,1602
SICAGEN,20200108,15.25,15.45,14.5,15.25,3478
SICAL,20200108,17,18.15,17,18.15,59819
SIEMENS,20200108,1470.55,1483,1463.1,1473.1,215038
SIGIND,20200108,21.35,21.75,20.3,21,14022
SILINV,20200108,142.05,152.45,142.05,145.25,4622
SIMBHALS,20200108,7.15,7.2,7,7.2,55918
SIMPLEXINF,20200108,43.65,43.65,43.65,43.65,705616
SIS,20200108,950,953.7,936,940.95,4769
SIYSIL,20200108,225,232.5,225,231.4,9543
SJVN,20200108,26,26,25.65,25.75,1276126
SKFINDIA,20200108,2129.7,2144.95,2119.9,2133.75,2694
SKIPPER,20200108,48.1,50,47,49.15,288480
SKMEGGPROD,20200108,35.3,35.7,34.7,35.2,30870
SMARTLINK,20200108,81.95,81.95,78.15,80.05,7756
SMLISUZU,20200108,589.7,597.75,582.15,586.15,46797
SMSLIFE,20200108,274.9,280,270.3,273.75,1240
SMSPHARMA,20200108,43.7,45.05,42.85,43.5,26989
SNOWMAN,20200108,42.2,42.45,42.1,42.25,878826
SOBHA,20200108,397.9,400.9,393.6,397.4,86240
SOLARA,20200108,425,426.8,420,420.6,5675
SOLARINDS,20200108,1095.05,1134.95,1095.05,1104,9474
SOMANYCERA,20200108,220,220,214.1,216.95,112823
SOMATEX,20200108,3.3,3.35,3.15,3.15,2507
SOMICONVEY,20200108,12.8,14.4,12.8,13.7,1848
SONATSOFTW,20200108,310,310.9,305,306.55,51655
SORILINFRA,20200108,129.25,133,127.7,129.8,84547
SOTL,20200108,830,839,825,837.6,217
SOUTHBANK,20200108,10.2,10.25,10.1,10.15,2376185
SOUTHWEST,20200108,18.1,18.1,17.3,18,61751
SPAL,20200108,213.95,221.9,210.05,219.5,18232
SPANDANA,20200108,1159,1178,1145,1153.1,9464
SPARC,20200108,162.25,173.85,162.15,168.85,2133496
SPECIALITY,20200108,63.2,64.05,60.7,63.6,12882
SPENCERS,20200108,57.55,61.25,57,58.65,256021
SPIC,20200108,20.25,21,20.2,20.65,46562
SPICEJET,20200108,99.5,100.15,96.5,99.25,2527181
SPLIL,20200108,32.9,33.5,32,33.25,16029
SPMLINFRA,20200108,12,12.4,11.85,12.2,12813
SREEL,20200108,168.05,171.85,165,168.75,3168
SREINFRA,20200108,9.3,9.3,8.6,9.05,498684
SRF,20200108,3388,3492.55,3381,3465.55,199106
SRHHYPOLTD,20200108,99.05,102.7,96.4,101.5,1782
SRIPIPES,20200108,178.05,181.15,175,179.45,30348
SRTRANSFIN,20200108,1100,1133.95,1096.25,1130.3,484891
SSWL,20200108,742.05,763.9,742.05,760.7,10316
STAMPEDE,20200108,0.4,0.45,0.35,0.4,184479
STAR,20200108,372.9,382,368.3,381.2,160844
STARCEMENT,20200108,89,97.35,87.05,92.4,206479
STARPAPER,20200108,110.55,113.35,110.55,111.85,63625
STCINDIA,20200108,46.85,49.1,45.6,49.1,75162
STEELCITY,20200108,29.5,31.8,29.5,30.95,357
STEL,20200108,62.05,63.45,58.1,59.7,5285
STERTOOLS,20200108,193,206,193,199.6,11989
STINDIA,20200108,4.8,4.8,4.8,4.8,9
STRTECH,20200108,118.6,121.6,118.1,120,1340865
SUBEX,20200108,6.2,6.45,6.15,6.35,1359725
SUBROS,20200108,261.25,267,251,262.1,33603
SUDARSCHEM,20200108,420,448,417,437.75,847848
SUMMITSEC,20200108,459.95,459.95,435.1,440.8,475
SUNCLAYLTD,20200108,2040,2047.95,2000,2045.2,223
SUNDARAM,20200108,1.25,1.35,1.25,1.25,81547
SUNDARMFIN,20200108,1613.7,1630,1594.3,1600.55,15358
SUNDARMHLD,20200108,70.6,70.7,68.65,69.8,9736
SUNDRMBRAK,20200108,298,298,274.15,276.75,5482
SUNDRMFAST,20200108,477.7,484.95,473.95,481.1,80569
SUNFLAG,20200108,35.6,37.35,35,36.7,195730
SUNPHARMA,20200108,442.95,446.5,439,440.1,3881918
SUNTECK,20200108,420.9,430,411,424.6,121723
SUNTV,20200108,419.2,429.9,412.9,425.4,2234655
SUPERHOUSE,20200108,89.3,91.75,88,89.7,6800
SUPPETRO,20200108,160,162,156,160.05,4611
SUPRAJIT,20200108,199.65,203.8,198.05,201.45,23709
SUPREMEIND,20200108,1132.6,1155,1131.65,1148.1,14712
SUPREMEINF,20200108,11.1,11.1,11.1,11.1,1117
SURANASOL,20200108,7.7,8.75,7.6,8.75,520047
SURANAT&P,20200108,3.6,3.75,3.5,3.55,3519
SURYALAXMI,20200108,18.1,18.15,17.7,17.8,757
SURYAROSNI,20200108,166.25,172,166.25,169.55,31749
SUTLEJTEX,20200108,30.85,30.9,29.65,29.9,26933
SUVEN,20200108,304.45,305.75,299.05,303.5,297391
SUZLON,20200108,3.45,3.45,3.15,3.15,48530182
SWANENERGY,20200108,120,123.6,118.15,120.2,107661
SWARAJENG,20200108,1216.95,1250,1209.5,1235.85,4308
SWELECTES,20200108,147,148.75,126,143.75,38061
SWSOLAR,20200108,303,310.4,301,306.75,63650
SYMPHONY,20200108,1125.05,1133,1109.9,1128.75,5108
SYNCOM,20200108,0.85,0.85,0.8,0.85,88530
SYNDIBANK,20200108,26.5,26.6,25.7,26.45,572940
SYNGENE,20200108,307.1,311,305.1,309,130937
TAINWALCHM,20200108,52.6,55.1,52.55,53.15,178
TAJGVK,20200108,161.5,166.4,161.5,164.65,12026
TAKE,20200108,100.6,104.3,99.05,102.1,76973
TALBROAUTO,20200108,131.05,133.1,128.55,130.8,7031
TALWALKARS,20200108,4,4.2,3.9,4.15,69879
TALWGYM,20200108,3.2,3.4,3.2,3.25,20143
TANLA,20200108,66.7,68,62.9,66.9,323515
TARMAT,20200108,24.55,27.1,24.55,27.1,7445
TASTYBITE,20200108,8299.9,8300,8240,8257.05,59
TATACHEM,20200108,660.1,669.8,658.25,665.05,394579
TATACOFFEE,20200108,91,91.55,88.6,89.15,341567
TATACOMM,20200108,411.25,424,402.9,416.85,154137
TATAELXSI,20200108,820,826.05,812.6,821.35,222281
TATAGLOBAL,20200108,312.2,317.35,311.5,316.25,1521535
TATAINVEST,20200108,796,803.95,792,800.05,12246
TATAMETALI,20200108,622,639.5,618.1,634.05,48055
TATAMOTORS,20200108,180.2,184.2,180.2,182.55,21862695
TATAMTRDVR,20200108,74.9,75.8,73.9,74.85,3709025
TATAPOWER,20200108,56,56.75,55.7,56.25,3078686
TATASTEEL,20200108,471.65,478.15,467,475.25,13304841
TATASTLBSL,20200108,29.5,30.4,29.45,30.2,3238948
TATASTLLP,20200108,434,439,425,430.25,99243
TBZ,20200108,37.05,37.6,35.05,36.3,169476
TCI,20200108,268,273.85,267,272.15,17710
TCIDEVELOP,20200108,344,368.9,326.8,368.85,4
TCIEXP,20200108,710,733.4,710,727.25,27536
TCIFINANCE,20200108,8.45,9.05,8.4,8.7,14031
TCNSBRANDS,20200108,597.25,603.9,583.2,587.1,3603
TCPLPACK,20200108,252.5,265.95,252.5,259.3,5206
TCS,20200108,2205,2260,2202.05,2255.25,5197454
TDPOWERSYS,20200108,137.85,138,137.05,137.75,1225
TEAMLEASE,20200108,2485.05,2664.2,2485.05,2598.8,24087
TECHIN,20200108,2.9,3,2.8,3,6356
TECHM,20200108,770.1,784.9,767.1,769.8,2596664
TECHNOE,20200108,278.25,285.9,278.25,283.95,1319
TECHNOFAB,20200108,15,15.7,14.55,15.4,1691
TEJASNET,20200108,86.9,88,84.25,86.6,54726
TERASOFT,20200108,25.1,25.4,23.95,25,13339
TEXINFRA,20200108,45,47,45,46.55,68746
TEXMOPIPES,20200108,14.7,14.7,13.75,14.3,21907
TEXRAIL,20200108,36.2,36.6,35.05,35.25,768148
TFCILTD,20200108,62.5,63.6,59,61.05,162878
TGBHOTELS,20200108,3.6,3.85,3.55,3.65,42561
THANGAMAYL,20200108,345,345.05,339,341.2,3229
THEINVEST,20200108,124,124,117.6,120,1869
THERMAX,20200108,1086.1,1094.7,1068.4,1084.7,10624
THOMASCOOK,20200108,62.45,62.45,61,61.4,67000
THYROCARE,20200108,524.8,524.8,514.85,520.25,13745
TIDEWATER,20200108,4532.1,4558,4501.15,4537.15,307
TIIL,20200108,305.05,313.6,290.05,313.5,923
TIINDIA,20200108,473.6,491,473.6,483.05,23436
TIJARIA,20200108,6.8,7.4,6.7,6.9,13515
TIL,20200108,174.05,174.05,167.2,170.3,10513
TIMESGTY,20200108,35.45,35.45,28.65,29.55,1150
TIMETECHNO,20200108,52,53.5,50.8,52.15,393159
TIMKEN,20200108,881.05,907.9,881.05,902.35,13788
TINPLATE,20200108,144.8,149.25,144.1,146.95,417422
TIRUMALCHM,20200108,72.8,79.3,72.6,75.9,4190704
TITAN,20200108,1145,1156.3,1138,1143.3,2370166
TMRVL,20200108,12.25,12.55,12,12.15,10194
TNPETRO,20200108,37.35,42.2,36.3,40.65,698460
TNPL,20200108,164.2,166.9,163.85,164.9,43227
TOKYOPLAST,20200108,72,72.25,68.8,72.15,2595
TORNTPHARM,20200108,1865,1887.55,1853.6,1866.35,112361
TORNTPOWER,20200108,283.9,290.8,282.75,289.6,790527
TPLPLASTEH,20200108,129,129,123.55,126.05,973
TREEHOUSE,20200108,5.9,5.95,5.45,5.45,87488
TREJHARA,20200108,11.65,11.65,10.9,11.2,4370
TRENT,20200108,526.6,534.55,521.4,531.95,163181
TRF,20200108,114.55,116.6,111.45,113.65,54418
TRIDENT,20200108,6.55,6.55,6.45,6.45,3969956
TRIGYN,20200108,45.1,46.65,44.65,45.45,30683
TRIL,20200108,7.4,7.9,7.2,7.55,50590
TRITURBINE,20200108,94.8,95.45,93.6,94.6,9086
TRIVENI,20200108,73,74,72.1,72.5,473925
TTKHLTCARE,20200108,508.45,524.4,502,512.95,766
TTKPRESTIG,20200108,5661.1,5704.1,5601,5612.85,2322
TTL,20200108,39.05,41.45,37.3,40,16540
TTML,20200108,2.25,2.35,2.25,2.35,447211
TV18BRDCST,20200108,21,21.6,21,21.3,1141585
TVSELECT,20200108,105,106.9,102.15,102.8,34682
TVSMOTOR,20200108,443.8,449.4,438.5,448.25,1186784
TVSSRICHAK,20200108,1675,1687.3,1652,1667,3297
TVTODAY,20200108,241.05,243.05,238.25,239.25,20270
TVVISION,20200108,1.15,1.15,1.15,1.15,10
TWL,20200108,47.7,49.45,47.15,48.45,865101
UBL,20200108,1265.1,1267,1240.15,1248.3,1193566
UCALFUEL,20200108,132.6,136,132.25,133.4,6953
UCOBANK,20200108,16.7,16.7,16.25,16.35,818157
UFLEX,20200108,203,211.15,203,207.25,28372
UFO,20200108,128.35,129,125.1,125.7,25887
UGARSUGAR,20200108,14.8,15.2,14.75,14.85,231529
UJAAS,20200108,5.1,5.55,4.55,5.55,3417261
UJJIVAN,20200108,330,333.5,326.05,331.25,1047472
UJJIVANSFB,20200108,52.7,54.4,52.1,54.05,2992351
ULTRACEMCO,20200108,4224.85,4332,4183.8,4318.95,1032268
UMANGDAIRY,20200108,42.05,42.7,42,42,2082
UMESLTD,20200108,1.05,1.05,0.95,0.95,9353
UNICHEMLAB,20200108,161.85,165.45,160.05,161.45,11624
UNIENTER,20200108,68,69.7,67.35,69.3,1604
UNIONBANK,20200108,51.9,52.6,51,51.95,4490512
UNIPLY,20200108,10.25,10.25,9.35,10.25,1146995
UNITEDBNK,20200108,8.5,8.7,8.5,8.7,133873
UNITEDTEA,20200108,296.85,300,283.5,287.05,1761
UNIVCABLES,20200108,159,163.25,157.05,161.8,11504
UPL,20200108,585.75,603,584.6,600.85,2090846
USHAMART,20200108,26.5,27.2,26.5,26.95,155637
UTINEXT50,20200108,289.67,289.75,286,286.7,163
UTINIFTETF,20200108,1292,1328.7,1269.3,1278.26,2539
UTISENSETF,20200108,434.7,435,430.01,432.45,744
UTISXN50,20200108,305,319,305,318.99,10
UTTAMSTL,20200108,8.15,8.65,8.15,8.55,93133
UTTAMSUGAR,20200108,118.35,120,115.35,117.1,230326
UVSL,20200108,0.1,0.15,0.1,0.1,6157752
V2RETAIL,20200108,100.05,104.3,100.05,101.55,74792
VADILALIND,20200108,719.85,740,717.65,734.7,8010
VAIBHAVGBL,20200108,840.25,859,840.15,856.1,4594
VAKRANGEE,20200108,51.45,51.5,49.2,49.3,4373182
VARDHACRLC,20200108,34.9,34.9,34.25,34.45,731
VARROC,20200108,440.2,445.9,435.1,439.55,11478
VASCONEQ,20200108,14.3,14.7,14.1,14.55,61563
VASWANI,20200108,5.1,5.2,4.95,5.2,7400
VBL,20200108,690,710,686.75,702.6,153723
VEDL,20200108,153.25,158.2,152.45,157.35,18095375
VENKEYS,20200108,1684,1707.85,1670,1690.1,78583
VENUSREM,20200108,22.3,22.65,21.8,22,9033
VESUVIUS,20200108,1131.05,1154,1131.05,1147.5,1103
VETO,20200108,40.6,42.9,40,41.9,26084
VGUARD,20200108,211.2,212.5,207,209.1,244300
VHL,20200108,1299.95,1300,1270,1288,318
VIDHIING,20200108,61.1,65.5,61.1,63.75,21200
VIJIFIN,20200108,0.4,0.45,0.4,0.45,92603
VIKASECO,20200108,2.95,3,2.9,2.9,77795
VIKASMCORP,20200108,3.1,3.15,3,3,51091
VIKASPROP,20200108,6.7,6.9,6.7,6.9,2105888
VIKASWSP,20200108,8.8,8.8,8.3,8.45,241849
VIMTALABS,20200108,89.65,92.8,88.55,89.8,31292
VINATIORGA,20200108,1920,1939.95,1910,1925.45,33615
VINDHYATEL,20200108,910.2,925.5,900.05,905.3,5194
VINYLINDIA,20200108,64,65,62.1,63.7,10750
VIPCLOTHNG,20200108,8.7,8.7,8.2,8.4,82957
VIPIND,20200108,423,425.8,420,421.05,92498
VIPULLTD,20200108,19,19.35,19,19.2,58
VISAKAIND,20200108,266.5,279,259,269.5,85865
VISASTEEL,20200108,4.8,4.85,4.7,4.85,11022
VISHNU,20200108,124,128.5,123.95,125.95,14842
VISHWARAJ,20200108,85.1,87.95,84.75,87.5,96287
VIVIMEDLAB,20200108,12.1,12.55,12.1,12.4,38888
VLSFINANCE,20200108,53.55,53.75,51.35,52.45,31738
VMART,20200108,1656.95,1682,1643.3,1671.75,14924
VOLTAMP,20200108,1212,1250,1191.05,1243.55,7470
VOLTAS,20200108,649,653.45,647,651.05,742490
VRLLOG,20200108,264,265.65,259.2,260.25,36215
VSSL,20200108,74.9,83.4,73.3,80.7,28741
VSTIND,20200108,4160.05,4215.9,4160,4173.4,976
VSTTILLERS,20200108,1184,1198,1155.1,1174.35,2479
VTL,20200108,953,975,953,967.15,7071
WABAG,20200108,209.9,222,209,215.4,639595
WABCOINDIA,20200108,6610.05,6639.8,6568.2,6602.45,2466
WALCHANNAG,20200108,62.45,66.3,61.3,63.55,609824
WATERBASE,20200108,138.4,143.75,135.65,139.75,549559
WEBELSOLAR,20200108,27.65,29.5,25.25,26.7,1046616
WEIZFOREX,20200108,437,462.6,405.1,462.6,77863
WEIZMANIND,20200108,34.35,36.05,32.85,36.05,116458
WELCORP,20200108,147.1,153.4,146.35,150.9,703894
WELENT,20200108,82,100.2,81.9,91.45,5936766
WELINV,20200108,173,176,165.15,168.1,108
WELSPUNIND,20200108,48.1,52,48.1,48.8,632335
WENDT,20200108,2711,2889,2711,2807.05,349
WESTLIFE,20200108,351.25,363.95,351.25,361.7,68655
WHEELS,20200108,615,634.8,610,630.1,2443
WHIRLPOOL,20200108,2230,2288,2213.1,2269.4,92950
WILLAMAGOR,20200108,13.1,13.5,12.75,13.05,1494
WINDMACHIN,20200108,19.5,20,19.05,19.7,8962
WIPRO,20200108,254,256.15,252.55,254.8,2794410
WOCKPHARMA,20200108,237.1,243.85,237.1,240.6,518557
WONDERLA,20200108,244.6,250,243,248.35,17329
WSI,20200108,0.95,1,0.9,1,47044
WSTCSTPAPR,20200108,216,217.9,213.1,214.1,36998
XCHANGING,20200108,53.3,55.5,53.3,55.05,55951
XELPMOC,20200108,60,62.55,59.9,61.05,1512
XPROINDIA,20200108,22.15,23.9,21.65,23.25,5141
YESBANK,20200108,46.25,47.2,45.3,46.05,140074287
ZEEL,20200108,264,266.2,260.75,264.45,12568683
ZEELEARN,20200108,20,20,19.1,19.6,51955
ZENITHBIR,20200108,0.5,0.6,0.5,0.55,30694
ZENSARTECH,20200108,182,191,180.5,183.9,84417
ZENTEC,20200108,57.95,59.45,57.05,58.2,26341
ZODIACLOTH,20200108,173.8,173.8,168,169.75,1322
ZODJRDMKJ,20200108,30.15,32.9,30.15,30.55,1955
ZOTA,20200108,186.5,188,185.5,185.5,23669
ZUARI,20200108,122,142.7,119.55,124.4,2734245
ZUARIGLOB,20200108,75.5,80.9,70.7,72.5,1059348
ZYDUSWELL,20200108,1409,1452,1405,1446.7,7135
NSENIFTY,20200108,11939.10,12044.95,11929.60,12025.35,445991640,0
NIFTYJUNIOR,20200108,27739.05,28145.40,27738.40,28113.55,499260131,0
NIFTYMIDCAPLIQ15,20200108,3950.15,3998.75,3941.45,3993.30,40219224,0
NSE100,20200108,12034.40,12145.00,12026.80,12131.45,948960796,0
NIFTY200,20200108,6139.60,6196.10,6134.80,6191.75,1261591347,0
NSE500,20200108,9708.70,9798.25,9700.35,9792.20,1544773904,0
NSEMIDCAP150,20200108,6248.45,6319.70,6229.75,6315.40,323114650,0
MIDCAP50,20200108,4627.55,4693.80,4617.35,4686.85,278750130,0
NSEMIDCAP,20200108,16869.40,17089.20,16821.85,17074.30,312630551,0
NSESMLCAP100,20200108,5826.05,5887.90,5808.80,5882.50,-,0
NIFTYLARGEMIDCAP250,20200108,-,-,-,6009.05,1272075446,0
NIFTYAUTO,20200108,7921.65,8002.90,7900.80,7942.75,48307772,0
BANKNIFTY,20200108,30995.50,31451.85,30899.55,31373.65,304484779,0
NIFTYFINSERVICE,20200108,14134.85,14321.40,14117.15,14306.65,120211251,0
NIFTYFMGC,20200108,29685.15,29932.80,29660.10,29893.20,18127207,0
NSEIT,20200108,15840.90,15974.85,15816.80,15953.45,27441490,0
NIFTYMEDIA,20200108,1716.20,1729.70,1706.35,1726.60,58790853,0
NIFTYMETAL,20200108,2751.20,2777.20,2736.40,2767.25,155905479,0
NIFTYPHARMA,20200108,7975.70,8041.60,7960.05,7996.15,12772164,0
NIFTYPVTBANK,20200108,17180.05,17413.15,17132.60,17371.35,211704039,0
NIFTYPSUBANK,20200108,2371.70,2412.65,2356.60,2401.85,118096994,0
NIFTYREALTY,20200108,292.25,297.90,291.35,297.05,13377734,0
NIFTYCOMMODITIES,20200108,3398.60,3434.40,3391.40,3427.90,219404249,0
NIFTYCONSUMPTION,20200108,4818.75,4868.95,4815.85,4864.70,60164217,0
NIFTYCPSE,20200108,1892.25,1902.90,1875.80,1883.00,58135395,0
NIFTYENERGY,20200108,15630.25,15760.50,15581.60,15664.95,61598649,0
NIFTY100ESG,20200108,-,-,-,2240.67,846634681,0
NIFTY100ENHESG,20200108,-,-,-,2262.10,834915545,0
NIFTYINFRA,20200108,3223.65,3248.60,3216.50,3242.50,124866090,0
NIFTYMNC,20200108,13468.75,13605.35,13433.35,13597.25,373682712,0
NIFTYPSE,20200108,3146.60,3167.05,3134.75,3149.75,144948640,0
NIFTYSMEEMERGE,20200108,-,-,-,1321.08,522910,0
NIFTYSERVSECTOR,20200108,17091.85,17290.50,17081.55,17277.05,344798477,0
NIFTYSHARIAH25,20200108,-,-,-,4272.41,53023702,0
NIFTY50SHARIAH,20200108,-,-,-,2479.70,65846804,0
NIFTY500SHARIAH,20200108,-,-,-,2973.92,224649086,0
NIFTYABGROUP,20200108,-,-,-,3051.96,346496263,0
NIFTYMAHINDRA,20200108,-,-,-,9850.84,5936249,0
NIFTYTATA,20200108,-,-,-,7171.61,54450556,0
NIFTYTATA25CAP,20200108,-,-,-,4947.98,49655131,0
NIFTYABGROUP,20200108,-,-,-,3051.96,346496263,0
NIFTYLIQ15,20200108,3694.85,3744.70,3686.30,3736.00,311770289,0
NIFTY500VALUE50,20200108,-,-,-,3612.05,396712957,0
NIFTYALPHALOWVOL30,20200108,-,-,-,12016.54,88783840,0
NIFTYQUALLOWVOL30,20200108,-,-,-,8426.24,61437424,0
NIFTYALPHAQUALLOWVOL30,20200108,-,-,-,9554.41,73418602,0
NIFTYALPHAQUALVALLOWVOL30,20200108,-,-,-,7230.96,83562646,0
NIFTY50EQUALWEIGHT,20200108,12161.40,12263.30,12150.15,12239.75,445991640,0
NIFTY100EQUALWEIGHT,20200108,13103.05,13244.60,13094.10,13234.15,948960796,0
NIFTY100LOWVOL30,20200108,8803.05,8859.65,8790.35,8848.05,83986774,0
NSEDEFTY,20200108,-,-,-,5811.20,-,0
NIFTY50DIVPOINT,20200108,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200108,2495.30,2513.90,2494.45,2508.90,191566229,0
NIFTYALPHA50,20200108,13215.55,13401.85,13215.45,13389.80,77947530,0
NIFTY50ARBITRAGE,20200108,-,-,-,1884.38,-,0
NIFTY50FUTINDEX,20200108,-,-,-,4047.17,-,0
NIFTY50FUTTRINDEX,20200108,-,-,-,12146.83,-,0
NIFTYHIGHBETA50,20200108,-,-,-,1387.12,975605959,0
NIFTYLOWVOL50,20200108,-,-,-,10591.01,100671182,0
NIFTY50VALUE20,20200108,5409.80,5444.05,5405.85,5437.80,267767781,0
NIFTYGROWSECT15,20200108,6257.40,6313.65,6250.85,6301.65,53537046,0
NIFTY50TR2XLEV,20200108,6604.55,6722.25,6595.90,6700.90,-,0
NIFTY50PR2XLEV,20200108,5080.30,5170.80,5073.60,5154.40,-,0
NIFTY50TR1XINV,20200108,343.95,344.15,340.95,341.50,-,0
NIFTY50PR1XINV,20200108,392.10,392.35,388.70,389.30,-,0
NIFTY-GS-COMPSITE,20200108,2060.38,2061.45,2057.87,2059.73,-,0
NIFTY-GS-4-8YR,20200108,2148.66,2149.89,2145.49,2148.31,-,0
NIFTY-GS-8-13YR,20200108,2025.95,2027.07,2023.98,2025.09,-,0
NIFTY-GS-10YR,20200108,1870.42,1871.25,1866.71,1869.40,-,0
NIFTY-GS-10YR-CLN,20200108,943.82,944.25,941.92,943.30,-,0
NIFTY-GS-11-15YR,20200108,2160.70,2161.39,2158.61,2158.84,-,0
NIFTY-GS-15YRPLUS,20200108,2344.00,2345.26,2344.00,2343.49,-,0
VIX,20200108,14.61,16.39,13.79,15.64,0,0