20MICRONS,20200102,36,36.2,35.1,35.

55,25846
21STCENMGM,20200102,15.45,15.6,15.45,15.6,130
3IINFOTECH,20200102,2,2.15,1.95,2.1,2911605
3MINDIA,20200102,21621.35,21643.65,21311,21381.15,868
3PLAND,20200102,5.7,6.3,5.7,5.95,4105
5PAISA,20200102,206.95,219.75,197,211.3,76308
63MOONS,20200102,111,112.8,109,110.3,190136
A2ZINFRA,20200102,7.75,8.45,7.6,8.2,468478
AARTIDRUGS,20200102,589.55,600,588.25,590.2,8625
AARTIIND,20200102,840,845,838.15,840.25,85373
AARVEEDEN,20200102,14.15,15,13.3,14.3,13612
AAVAS,20200102,1961,2007.8,1936.05,1987.9,31631
ABAN,20200102,25.8,26.8,25.6,26.75,71643
ABB,20200102,1277,1300,1276.5,1294.2,7048
ABBOTINDIA,20200102,13119.95,13314.9,13119.95,13139.9,3435
ABCAPITAL,20200102,101.4,108.5,101.4,106.35,4467967
ABFRL,20200102,232.65,249.7,232.6,240.9,1143769
ABSLBANETF,20200102,323.17,323.17,323.17,323.17,300
ABSLNN50ET,20200102,287,287,287,287,17
ACC,20200102,1442,1501.7,1442,1493.05,1503364
ACCELYA,20200102,1040.05,1070,1040.05,1057.85,4360
ACE,20200102,71.65,86.4,71.65,82.3,1395417
ADANIENT,20200102,208,213.2,207.5,211.2,2991937
ADANIGAS,20200102,178.35,185.6,177.2,179.95,8005588
ADANIGREEN,20200102,179.15,183.45,177.55,183.45,3087009
ADANIPORTS,20200102,377.95,384.7,376.5,383.15,5919760
ADANIPOWER,20200102,64,64.85,63.4,64.45,10996418
ADANITRANS,20200102,335,366.4,332.6,356.65,1195881
ADFFOODS,20200102,304.7,317.4,303,315.4,74007
ADHUNIKIND,20200102,49.45,49.5,46.7,47,56396
ADLABS,20200102,4.8,4.8,4.4,4.6,152257
ADORWELD,20200102,293.7,315,292.05,313.95,18969
ADROITINFO,20200102,6.4,6.75,6.4,6.75,1405
ADSL,20200102,19.7,21.3,19.7,21.25,18426
ADVANIHOTR,20200102,53.5,54.2,52.3,53.4,19556
ADVENZYMES,20200102,164.55,169.7,164.5,169.3,131523
AEGISCHEM,20200102,196,201,193.2,198.45,154614
AFFLE,20200102,1615,1624.8,1579.55,1587.65,64955
AGARIND,20200102,91.45,105.45,88,105.45,63665
AGCNET,20200102,150,150,141.5,144.8,1729
AGRITECH,20200102,43.7,47.4,42.6,46.25,26251
AGROPHOS,20200102,68.45,68.45,68.45,68.45,1850
AHLEAST,20200102,169.3,177.75,161.05,173,463
AHLUCONT,20200102,295.85,295.9,284,286.45,2564
AHLWEST,20200102,350,378,350,359.65,211
AIAENG,20200102,1626,1637.55,1608,1621.1,7245
AIONJSW,20200102,15.9,17.3,15.9,17.3,377976
AIRAN,20200102,12.75,13.35,12.3,13.25,19821
AJANTPHARM,20200102,978.45,984,972,979.95,857339
AJMERA,20200102,122.45,127,121.15,125.6,138662
AKASH,20200102,62.1,72.8,62,70.75,26301
AKSHARCHEM,20200102,253.9,267,241.95,247.85,71348
AKSHOPTFBR,20200102,6.9,7.05,6.65,6.95,383654
AKZOINDIA,20200102,2007.6,2034,1966,1984.95,6220
ALANKIT,20200102,12.2,12.75,12,12.5,29812
ALBERTDAVD,20200102,410.5,440,410.2,431.45,15701
ALBK,20200102,18.85,19.15,18.7,18.95,1269267
ALCHEM,20200102,0.9,0.9,0.8,0.9,5991
ALEMBICLTD,20200102,61.75,62.7,60.5,61.9,289027
ALICON,20200102,395,428.7,395,415.55,5849
ALKALI,20200102,42.05,43.45,41.25,42.9,7595
ALKEM,20200102,2100,2100,2076.2,2085.65,33488
ALKYLAMINE,20200102,1118.6,1199,1105.15,1164.2,43331
ALLCARGO,20200102,97.6,105.6,97.3,103.9,339461
ALLSEC,20200102,285.15,294,285.15,293.65,946
ALMONDZ,20200102,13,13,10.85,11.8,4714
ALOKTEXT,20200102,3.05,3.05,2.9,3,1291784
ALPA,20200102,16,17.4,16,16.6,3626
ALPHAGEO,20200102,176.5,191.05,173.75,189.8,24645
ALPSINDUS,20200102,2.3,2.3,2.25,2.25,16128
AMARAJABAT,20200102,722,728.2,719.3,726.9,296520
AMBER,20200102,1161.8,1176.95,1121.45,1147.3,52642
AMBIKCO,20200102,864.4,874,855.1,861.85,2808
AMBUJACEM,20200102,197.35,206.4,197.2,205.35,8633553
AMDIND,20200102,14.8,17.2,14.6,17.05,91402
AMJLAND,20200102,19.85,20.9,19.85,20.55,1242
AMRUTANJAN,20200102,433.25,453,428.6,447.15,26606
ANANTRAJ,20200102,34.9,36.25,34.35,35.15,499269
ANDHRABANK,20200102,17,17,16.75,16.8,1151149
ANDHRACEMT,20200102,2.1,2.1,1.95,2.05,180192
ANDHRSUGAR,20200102,318.95,328,311.15,312.4,118540
ANIKINDS,20200102,8.3,8.3,7.8,7.95,260
ANKITMETAL,20200102,0.5,0.5,0.4,0.45,10366
ANSALAPI,20200102,5,5.2,5,5.1,42899
ANSALHSG,20200102,5.1,5.35,4.85,5.3,33710
ANTGRAPHIC,20200102,0.55,0.6,0.55,0.6,36527
ANUP,20200102,498,518.4,470.25,484.85,25863
APARINDS,20200102,395,406.45,392,397.3,64618
APCL,20200102,144.05,152.6,144.05,150.3,14477
APCOTEXIND,20200102,155.5,164.4,155.5,163.4,20627
APEX,20200102,396,429,395.45,414.3,2735324
APLAPOLLO,20200102,1908,1918.75,1881.1,1901.95,123291
APLLTD,20200102,552.5,563.1,551.6,561.85,37424
APOLLO,20200102,74.05,78.75,74.05,76.7,76734
APOLLOHOSP,20200102,1428,1509.2,1428,1494.65,2000143
APOLLOPIPE,20200102,349.6,368,346,357.9,23437
APOLLOTYRE,20200102,163.7,170.9,163.35,170.35,2954927
APOLSINHOT,20200102,679,717.45,679,697.8,889
APTECHT,20200102,164.6,174.9,164.4,169.15,867159
ARCHIDPLY,20200102,27.5,29.9,26.95,28.8,15321
ARCHIES,20200102,18.35,18.75,18.3,18.6,33319
ARCOTECH,20200102,2.15,2.25,2.1,2.2,22285
ARIES,20200102,66.4,68.9,65.05,68.15,59835
ARIHANT,20200102,19.55,21.1,19.55,20.65,5506
ARIHANTSUP,20200102,28.4,28.45,26.3,27.6,2383
ARMANFIN,20200102,637,692.95,637,685.45,18143
AROGRANITE,20200102,37.65,39.4,36.65,38.3,12306
ARROWGREEN,20200102,50,50.25,46.45,49.9,18426
ARROWTEX,20200102,10.1,10.95,10.1,10.2,30466
ARSHIYA,20200102,16.2,16.3,15.9,16.1,11155
ARSSINFRA,20200102,21.8,21.8,21.05,21.5,15352
ARVIND,20200102,41.7,42.45,41,41.85,3532137
ARVINDFASN,20200102,408.9,410,391.3,395.85,34592
ARVSMART,20200102,85.05,90.45,84.95,89.35,19563
ASAHIINDIA,20200102,203.8,204.8,200.05,203.65,10218
ASAHISONG,20200102,151,159,151,153.65,46750
ASAL,20200102,31,34.6,31,33.85,28788
ASHAPURMIN,20200102,29.5,29.5,29.1,29.5,80681
ASHIANA,20200102,101.3,105.95,98.1,104.5,105917
ASHIMASYN,20200102,6.35,7.4,6.2,7.4,197619
ASHOKA,20200102,103.65,111.65,102.35,108.85,1634658
ASHOKLEY,20200102,81,84.5,80.8,84,22915441
ASIANHOTNR,20200102,100.85,100.85,96.35,97.55,839
ASIANPAINT,20200102,1791,1799.9,1783.4,1790.65,411266
ASIANTILES,20200102,219.5,226.55,217.55,225.6,45185
ASPINWALL,20200102,142,149.95,139.2,146.1,2469
ASTEC,20200102,437,441,426,436.75,7457
ASTERDM,20200102,163.9,164.95,160.5,161.05,135580
ASTRAL,20200102,1161.1,1178.95,1152.55,1158.45,34737
ASTRAMICRO,20200102,82.35,85,82.35,84.15,155828
ASTRAZEN,20200102,2619,2655.25,2615.05,2632.2,8590
ASTRON,20200102,39.5,40.4,39,39.5,95926
ATFL,20200102,653.25,687.9,653.25,669.55,29382
ATLANTA,20200102,6,6.05,5.75,6.05,14328
ATLASCYCLE,20200102,54.15,54.15,54.15,54.15,1665
ATUL,20200102,4061,4121,4050,4106.8,5370
ATULAUTO,20200102,252,259.9,248.95,252.95,27640
AUBANK,20200102,793.5,801.05,793.05,795.9,63607
AURIONPRO,20200102,61.95,62,59.6,60.6,6912
AUROPHARMA,20200102,458.8,465.95,457.5,461.6,1320717
AUSOMENT,20200102,35.15,36.9,35.1,36.8,230
AUTOAXLES,20200102,821.65,866.6,810.75,844.6,15983
AUTOIND,20200102,25.2,25.2,24.05,25.05,7182
AUTOLITIND,20200102,21.9,22.8,21.35,22.4,9550
AVADHSUGAR,20200102,308.2,317.9,296,299.25,361939
AVANTIFEED,20200102,612.2,624.8,609.25,613.8,979306
AVTNPL,20200102,31.75,36,31.65,35.55,621878
AXISBANK,20200102,750,759,747.6,756.95,5156046
AXISCADES,20200102,54.55,56,53,55.5,106725
AXISGOLD,20200102,3478.95,3521.95,3432.25,3440.35,752
AXISNIFTY,20200102,1264.54,1264.54,1255.5,1264.5,36
AYMSYNTEX,20200102,29.05,30.85,28.65,29.95,20621
BAGFILMS,20200102,1.95,1.95,1.85,1.9,78463
BAJAJ-AUTO,20200102,3154.95,3172.5,3112.05,3121,452413
BAJAJCON,20200102,245,247,239.6,240.65,205087
BAJAJELEC,20200102,362.6,370.05,353,364.85,188956
BAJAJFINSV,20200102,9378.5,9530.95,9378.45,9505.6,157891
BAJAJHIND,20200102,7.2,7.45,7,7.05,3476624
BAJAJHLDNG,20200102,3385,3484.4,3381.55,3474.2,25577
BAJFINANCE,20200102,4240,4295.75,4235,4246.05,863844
BALAJITELE,20200102,50.35,54,50.05,53.15,43088
BALAMINES,20200102,415,423,408.5,412.15,74358
BALAXI,20200102,79.9,79.9,74.65,76.95,471
BALKRISHNA,20200102,20.75,21.65,20.75,21.45,15142
BALKRISIND,20200102,987.25,989.7,974,978.6,745960
BALLARPUR,20200102,0.4,0.45,0.4,0.45,612246
BALMLAWRIE,20200102,123.75,129.65,123.75,124.9,186638
BALPHARMA,20200102,41.25,43.8,41.25,43.45,15022
BALRAMCHIN,20200102,187.25,188.9,185,185.25,969346
BANARBEADS,20200102,32,32,29.4,31.6,3299
BANARISUG,20200102,1250,1290,1244.05,1270.1,1301
BANCOINDIA,20200102,107.4,112,107.4,109.7,59196
BANDHANBNK,20200102,502.95,502.95,495.25,499,1835744
BANG,20200102,16.55,17,16.45,16.5,4427
BANKBARODA,20200102,102.1,104.85,101.75,104.45,18704405
BANKBEES,20200102,332.95,332.95,328.51,331.93,31931
BANKINDIA,20200102,70.1,71.75,69.6,71.25,2310241
BANSWRAS,20200102,117.05,117.05,112,117.05,13558
BARTRONICS,20200102,1.25,1.35,1.25,1.35,3068
BASF,20200102,1010,1010,997,1000.45,8085
BASML,20200102,112.1,123.9,112.05,121.85,316
BATAINDIA,20200102,1748,1759.05,1732.2,1751,269100
BAYERCROP,20200102,3614.3,3649,3591,3639.05,20305
BBL,20200102,829.8,847.2,826.55,842.75,9924
BBTC,20200102,1033,1072.75,1026.35,1058.75,208020
BCG,20200102,7,7,6.55,6.85,305797
BCP,20200102,14.3,15,14.25,14.4,31745
BDL,20200102,297,310.5,297,306.25,80141
BEARDSELL,20200102,8.25,9.75,7.35,9.35,7725
BEDMUTHA,20200102,17,17.4,16.4,17,731
BEL,20200102,100.65,103.8,99.9,103.15,8754250
BEML,20200102,988,994.65,981,987.8,197561
BEPL,20200102,51.25,54.5,50.25,52.4,916250
BERGEPAINT,20200102,517.95,518.85,509.2,511.65,687697
BFINVEST,20200102,318.9,341.4,318.1,333.2,202867
BFUTILITIE,20200102,319.1,334.25,317.5,334.25,570215
BGLOBAL,20200102,1.7,1.7,1.65,1.65,1461
BGRENERGY,20200102,36.35,38.2,35.95,36.8,241549
BHAGERIA,20200102,115.7,120,115.05,115.7,24855
BHAGYANGR,20200102,18,19.55,18,19,3673
BHAGYAPROP,20200102,23.05,23.75,23,23,10639
BHANDARI,20200102,1.1,1.2,1.1,1.2,194553
BHARATFORG,20200102,486.9,492.3,485.9,491.1,1047050
BHARATGEAR,20200102,73.55,78,73,76.25,11247
BHARATRAS,20200102,6328.75,6335,6220,6279.75,1261
BHARATWIRE,20200102,32,34.05,30.2,31.5,396024
BHARTIARTL,20200102,454.1,459.4,453.5,455.2,4842142
BHEL,20200102,43.75,45.85,43.5,45.4,24677041
BIGBLOC,20200102,34.75,35.25,34.75,35.25,6
BIL,20200102,202.95,203,187.4,192,4057
BILENERGY,20200102,0.95,1.05,0.95,1,165432
BINDALAGRO,20200102,9.35,10.75,9.1,10.35,115047
BIOCON,20200102,294.5,298.3,294.1,296.15,1572279
BIOFILCHEM,20200102,18.65,18.65,18.65,18.65,2019
BIRLACABLE,20200102,59.2,66.1,59.2,66.1,242382
BIRLACORPN,20200102,609.2,633,604.3,629.2,81768
BIRLAMONEY,20200102,35.95,37.3,35.9,36.85,135308
BKMINDST,20200102,0.65,0.7,0.65,0.65,79166
BLBLIMITED,20200102,4.15,4.3,4.05,4.1,7589
BLISSGVS,20200102,148.65,149.5,146.6,148.2,402334
BLKASHYAP,20200102,9.3,9.5,9.1,9.45,75849
BLS,20200102,67.25,76.15,67.25,71.25,75865
BLUEBLENDS,20200102,0.7,0.7,0.7,0.7,122
BLUECOAST,20200102,4.55,4.95,4.55,4.95,3878
BLUEDART,20200102,2160,2210,2150.1,2196.5,1816
BLUESTARCO,20200102,825,833.45,807,809.9,34985
BODALCHEM,20200102,72.8,76.15,71.8,73.55,760610
BOMDYEING,20200102,78,85.3,76.35,83.1,6494415
BOROSIL,20200102,156.9,162.5,155.7,160.1,81412
BOSCHLTD,20200102,15320.95,15450,15200,15411.85,12982
BPCL,20200102,491.2,491.7,486.45,487.55,3212483
BPL,20200102,19.1,20.9,18.85,20.45,330700
BRIGADE,20200102,215.9,221,215,219.45,40980
BRITANNIA,20200102,3047,3065,3043.05,3053.4,138428
BRNL,20200102,58.2,58.9,55,56.45,30112
BROOKS,20200102,29.05,31.25,29.05,30.7,34221
BSE,20200102,503.8,532.5,500,522.5,255269
BSELINFRA,20200102,1,1.05,1,1.05,7637
BSL,20200102,28.3,30.35,26.95,30.35,6975
BSLGOLDETF,20200102,3575,3598,3575,3589,29
BSLNIFTY,20200102,133.39,133.53,133.3,133.53,1338
BSOFT,20200102,71.45,74.9,70.9,73.35,292223
BURNPUR,20200102,1.55,1.55,1.55,1.55,15823
BUTTERFLY,20200102,199.85,217,198.1,214.55,146094
BVCL,20200102,12.5,12.5,12.4,12.5,1808
BYKE,20200102,19.05,21,18.5,20.15,50117
CADILAHC,20200102,255.4,257.5,253.55,256.35,540659
CALSOFT,20200102,13.4,13.9,13.15,13.4,293082
CAMLINFINE,20200102,86.7,89.9,83.2,85.65,1095140
CANBK,20200102,222.4,229.8,220.95,228.85,7033453
CANFINHOME,20200102,396,404.7,395.5,400.3,178064
CANTABIL,20200102,281.5,284.75,276.55,279.45,29089
CAPACITE,20200102,183.45,189,181.35,185.8,62454
CAPLIPOINT,20200102,299.95,299.95,294,295.35,53868
CAPTRUST,20200102,152.5,152.5,138,152.4,14160
CARBORUNIV,20200102,315.5,322.2,315.5,320.55,29826
CAREERP,20200102,108.95,115,108.95,111.8,23111
CARERATING,20200102,695,714.6,685.25,697.1,2001968
CASTEXTECH,20200102,0.4,0.45,0.35,0.4,51734
CASTROLIND,20200102,129.3,130.9,128.55,130.25,2744539
CCHHL,20200102,3.25,3.3,3.1,3.25,48086
CCL,20200102,200.1,200.1,196.2,199,37355
CDSL,20200102,222.7,259,222.25,252.5,7326527
CEATLTD,20200102,1000,1044.9,995,1031.85,308369
CEBBCO,20200102,14.45,15.35,14.4,14.95,67890
CELEBRITY,20200102,7.1,7.1,6.85,6.95,23809
CELESTIAL,20200102,2.75,2.85,2.65,2.85,21960
CENTENKA,20200102,193.4,195.8,188.25,189.95,38399
CENTEXT,20200102,2.5,2.6,2.5,2.6,67937
CENTRALBK,20200102,18,18.3,17.95,18.15,627853
CENTRUM,20200102,19.15,20.5,19.15,20.1,91840
CENTUM,20200102,359.95,368.45,355.3,363.9,3716
CENTURYPLY,20200102,168,169.4,164.65,167,169510
CENTURYTEX,20200102,479,493,474.7,491.15,1233932
CERA,20200102,2749,2749,2615.3,2655.25,2071
CEREBRAINT,20200102,23.6,25.4,23.25,24.25,66634
CESC,20200102,750,760.3,746.4,754.95,755454
CESCVENT,20200102,316.05,332,316.05,328.65,8678
CGCL,20200102,203.8,203.95,201.1,202.2,311115
CHALET,20200102,346,346.45,337,339.5,51476
CHAMBLFERT,20200102,153.65,156.95,152.25,154.4,681716
CHEMBOND,20200102,208,214.95,206.95,209.3,2736
CHEMFAB,20200102,174,176.9,174,175.35,2899
CHENNPETRO,20200102,122.85,127.9,122.85,125.65,199384
CHOLAFIN,20200102,304.25,309.9,301.5,309.2,1409338
CHOLAHLDNG,20200102,510,516,498,507.3,1235635
CHROMATIC,20200102,0.5,0.5,0.45,0.5,5200
CIGNITITEC,20200102,290.9,291,285.35,287.3,166606
CIMMCO,20200102,23.6,25,23.25,23.95,58575
CINELINE,20200102,39.05,39.15,34,34.3,165016
CINEVISTA,20200102,8.3,8.6,7.85,8.15,15619
CIPLA,20200102,478.85,479.9,472.3,473.5,1406381
CKFSL,20200102,0.4,0.45,0.4,0.45,189332
CLEDUCATE,20200102,77.5,77.5,76,76.5,27872
CLNINDIA,20200102,387,403,384.55,396.9,79547
CMICABLES,20200102,49.55,51,49.1,50,33195
CNOVAPETRO,20200102,7.9,8,7.5,7.85,2100
COALINDIA,20200102,212.5,212.8,208.3,211.1,5958343
COCHINSHIP,20200102,404,411.9,401.1,409.35,81809
COLPAL,20200102,1466.9,1466.9,1454.25,1459.9,224986
COMPINFO,20200102,17.15,17.15,15.95,16.35,69174
COMPUSOFT,20200102,7.9,7.9,7.5,7.55,30625
CONCOR,20200102,575.95,575.95,568.45,572,835523
CONFIPET,20200102,28.45,28.8,28.2,28.4,138534
CONTROLPR,20200102,240.9,257.85,234.6,255.45,9580
CORALFINAC,20200102,11.05,13.3,10.5,12.15,30643
CORDSCABLE,20200102,41.85,43.8,41.75,43.25,12649
COROMANDEL,20200102,529.95,543.15,529.55,533.8,200561
CORPBANK,20200102,25.1,25.7,24.9,25.4,864891
COSMOFILMS,20200102,269.95,284.4,251,269.2,323427
COUNCODOS,20200102,1.65,1.65,1.65,1.65,88
CPSEETF,20200102,23.67,23.7,23.45,23.67,1443043
CREATIVE,20200102,104.55,107.55,104,107.25,6797
CREDITACC,20200102,764.4,773.2,747.3,752.25,67181
CREST,20200102,90.25,92,89,90.5,4733
CRISIL,20200102,1947.85,1955.75,1918,1928.9,35794
CROMPTON,20200102,243,243.2,240,240.55,2590099
CSBBANK,20200102,206.5,217.95,206.5,211.3,1329504
CTE,20200102,35.1,36.8,32.8,35.3,199106
CUB,20200102,234.3,235,230.45,231.8,510686
CUBEXTUB,20200102,12.85,14.35,12.45,13.85,9259
CUMMINSIND,20200102,550.1,571,550.1,569.05,702328
CUPID,20200102,222.1,229.05,220,223.2,61435
CURATECH,20200102,1.8,1.8,1.75,1.75,21
CYBERMEDIA,20200102,2.55,2.55,2.45,2.45,2500
CYBERTECH,20200102,44.1,45.2,44,44.65,16212
CYIENT,20200102,433.45,447.5,433.45,442.4,232669
DAAWAT,20200102,22.9,24.6,22.75,23.95,1697192
DABUR,20200102,459.8,462.2,458,459.95,502422
DALBHARAT,20200102,804,832,800.1,820,173072
DALMIASUG,20200102,126.4,134.5,125.3,127,1944862
DAMODARIND,20200102,27.9,28.5,26,27,6774
DATAMATICS,20200102,74.75,77.2,74.75,75.55,71356
DBCORP,20200102,134,135.5,133,134.9,57115
DBL,20200102,405.7,420.7,403,413,509104
DBREALTY,20200102,11,11.15,10.55,10.95,45270
DBSTOCKBRO,20200102,10.6,10.6,9.6,10.6,322
DCAL,20200102,76.65,78,70.7,70.95,3439748
DCBBANK,20200102,177,184.4,174.85,183.3,1236442
DCM,20200102,21,21,19.85,20.3,9556
DCMNVL,20200102,29.55,34.4,29.55,32.8,13638
DCMSHRIRAM,20200102,410.1,414.25,392.2,397.55,155586
DCW,20200102,14.15,15.6,14.15,15,373801
DECCANCE,20200102,279,299.9,273.1,295.35,30746
DEEPAKFERT,20200102,96.85,102.4,96.6,100.35,637039
DEEPAKNTR,20200102,375.05,389.7,371.8,384.7,505078
DEEPIND,20200102,108.45,114.65,106,110.85,43486
DELTACORP,20200102,195.2,203,195.2,201.2,1166717
DELTAMAGNT,20200102,45,45,39,40.9,4664
DEN,20200102,46,48.2,44.05,46.55,64151
DENORA,20200102,222.75,229.8,214.1,216.25,19385
DFMFOODS,20200102,275,275,265.1,273.3,129659
DGCONTENT,20200102,5.8,6.05,5.75,5.75,5981
DHAMPURSUG,20200102,241.2,245.95,232.2,233.5,1202074
DHANBANK,20200102,14.8,15.3,14.65,15,245104
DHANUKA,20200102,423.3,423.8,411.25,415.15,11535
DHARSUGAR,20200102,8,8.1,7.85,8.1,78327
DHFL,20200102,16.55,16.85,16.35,16.45,2188586
DHUNINV,20200102,238.2,244.85,236.1,240.55,2401
DIAMONDYD,20200102,864,866,845.6,854.15,742
DICIND,20200102,330,333.95,320.1,329.25,1095
DIGISPICE,20200102,4.7,4.85,4.45,4.85,10328
DISHTV,20200102,12.95,13.25,12.7,13.15,29546354
DIVISLAB,20200102,1820.5,1833.8,1820.5,1825.9,102841
DIXON,20200102,3780,3935.1,3779,3905.7,33288
DLF,20200102,227.5,234.4,226.5,233.75,4513308
DLINKINDIA,20200102,104.4,108.5,103,105.9,136594
DMART,20200102,1831,1854.85,1815,1824.2,459356
DNAMEDIA,20200102,0.45,0.45,0.35,0.4,71371
DOLAT,20200102,62.9,67.75,62.9,66.05,150764
DOLLAR,20200102,148.9,148.9,140.4,144.3,22121
DONEAR,20200102,30.1,32.4,29.5,32.2,123790
DPSCLTD,20200102,8.4,8.95,8.25,8.45,3932
DQE,20200102,2.1,2.1,2.1,2.1,19691
DREDGECORP,20200102,333.25,357.4,332.25,345.55,845622
DRREDDY,20200102,2883.8,2892.4,2860.2,2864.9,298831
DSSL,20200102,23.5,24.9,23.5,24.65,1153
DTIL,20200102,173,180,173,176.4,5997
DUCON,20200102,5.15,5.25,5,5.2,40565
DVL,20200102,71.15,73.25,70.05,72,7652
DWARKESH,20200102,38.7,39.8,35.25,35.75,5607365
DYNAMATECH,20200102,983.05,1014,983.05,1002.6,1545
DYNPRO,20200102,151,152.45,148.65,151.7,31015
EASTSILK,20200102,1.05,1.05,1,1,5681
EBBETF0423,20200102,1000,1001.85,1000,1000.97,10945
EBBETF0430,20200102,1004.9,1004.9,1000.4,1001.54,33373
ECLERX,20200102,639.9,655,628.4,642.25,234035
EDELWEISS,20200102,111,121.3,110.55,120.25,3110336
EICHERMOT,20200102,22090,22341.85,21471.1,21600.85,228582
EIDPARRY,20200102,211,225,211,223.35,1674181
EIHAHOTELS,20200102,300.05,314.95,300.05,313.6,2180
EIHOTEL,20200102,145,145.5,142.65,144.95,56905
EIMCOELECO,20200102,300,340,300,333.65,2569
EKC,20200102,31.7,32.1,29.9,30.4,1439020
ELECON,20200102,36.9,37.3,35,36.65,76065
ELECTCAST,20200102,12.6,13.6,12.6,13.2,464298
ELECTHERM,20200102,123,128.85,122.4,124.45,47318
ELGIEQUIP,20200102,264,284,261,274.65,185311
ELGIRUBCO,20200102,17.5,17.8,16.1,16.8,53116
EMAMILTD,20200102,312.8,314,309.1,312,124367
EMAMIPAP,20200102,74,75.45,71.5,73.85,3890
EMAMIREAL,20200102,48.5,49.4,46.1,48.2,22476
EMKAY,20200102,67,69.4,63,67.8,111575
EMMBI,20200102,102.25,105.4,102.2,104.2,707
ENDURANCE,20200102,1104,1104,1068.2,1072.6,6614
ENERGYDEV,20200102,6.4,6.55,6.1,6.5,39194
ENGINERSIN,20200102,99,100.25,98.35,99.2,1564150
ENIL,20200102,258.5,266,253.5,261.9,4033
EON,20200102,13.55,14.4,13.55,14.4,35394
EQ30,20200102,336,336,333,333,4
EQUITAS,20200102,106.55,108.7,105.3,107.7,2711022
ERIS,20200102,499,504.9,487.2,490.3,58607
EROSMEDIA,20200102,14.45,14.45,13.9,14.3,132987
ESABINDIA,20200102,1302.3,1346.85,1302.3,1327.4,4842
ESCORTS,20200102,606.2,620.7,604.55,618.9,2294478
ESSARSHPNG,20200102,6.75,6.75,6.3,6.75,21114
ESSELPACK,20200102,178.4,181.7,174.3,180.15,82960
ESTER,20200102,34,35.6,33.9,35.6,98893
EUROMULTI,20200102,0.5,0.55,0.5,0.55,455
EVEREADY,20200102,55.05,55.65,54.7,55,42093
EVERESTIND,20200102,253.25,300.8,251.6,290.95,406293
EXCEL,20200102,1.1,1.2,1.1,1.2,12285
EXCELINDUS,20200102,866.65,896.85,860,882.05,15830
EXIDEIND,20200102,186.7,189.9,185.35,189.1,1061353
EXPLEOSOL,20200102,284.05,293.65,280.5,286.75,3395
FACT,20200102,39.2,42.5,39.15,42.05,564101
FAIRCHEM,20200102,484.95,504,480,483.65,10452
FCL,20200102,27.3,28.2,26.9,27.75,154147
FCONSUMER,20200102,22.8,24.25,22.55,23.9,1986799
FCSSOFT,20200102,0.2,0.25,0.2,0.25,357158
FDC,20200102,212,213.95,208.75,210.5,29269
FEDERALBNK,20200102,88.55,92.8,88.55,92.25,13253695
FEL,20200102,21.35,22.75,21.35,22.35,174464
FELDVR,20200102,21.9,21.95,21.1,21.6,3095
FIEMIND,20200102,452.75,467.8,447.1,462.75,22998
FILATEX,20200102,40.9,41,40.1,40.45,169485
FINCABLES,20200102,384.25,407.05,384.25,400.75,229224
FINEORG,20200102,1890.05,1919.2,1890.05,1900.35,37805
FINPIPE,20200102,541.95,551,535.5,547.9,23021
FLEXITUFF,20200102,7.8,7.8,7.1,7.1,13553
FLFL,20200102,400.45,402,397.2,399.65,15154
FLUOROCHEM,20200102,607.1,625,599.25,615.65,12065
FMGOETZE,20200102,658.35,660.85,658.3,658.45,956594
FMNL,20200102,26,27.85,26,27.45,48219
FORCEMOT,20200102,1092.2,1096.7,1068,1073.25,36133
FORTIS,20200102,133.45,136.35,132.55,134.15,637088
FOSECOIND,20200102,1301,1360,1301,1347.4,1390
FRETAIL,20200102,342.6,343.8,330,332.15,613172
FSC,20200102,466.8,466.8,458,459.35,27586
FSL,20200102,41.45,42.7,41.15,42.1,1528162
GABRIEL,20200102,127.8,130.9,126.85,130.05,193471
GAEL,20200102,132.9,140.95,131,138.2,108185
GAIL,20200102,121.5,123.95,120.65,123.55,6747917
GAL,20200102,2,2.1,1.9,2.1,46434
GALAXYSURF,20200102,1500,1515.55,1460,1466.5,58180
GALLANTT,20200102,30.25,36.05,30.1,36.05,67023
GALLISPAT,20200102,22.7,27.7,22.7,27.7,26322
GAMMNINFRA,20200102,0.4,0.45,0.4,0.45,324475
GANDHITUBE,20200102,279.95,280,272.6,273.65,3891
GANECOS,20200102,247.8,253.95,247.75,250.25,4529
GANESHHOUC,20200102,32.55,39,32.25,37.4,129847
GANGESSECU,20200102,42,46.4,42,42.85,1054
GARDENSILK,20200102,10.95,11.6,10.95,11.45,17128
GARFIBRES,20200102,1206.65,1240,1177.45,1217,1647
GATI,20200102,58.8,59.25,58.1,58.2,484555
GAYAHWS,20200102,0.45,0.5,0.45,0.45,401088
GAYAPROJ,20200102,78.85,83.25,78.85,82.9,522350
GDL,20200102,124,124.95,120.65,122,122689
GEECEE,20200102,79.55,82,78.8,80.55,4878
GENESYS,20200102,62,65,62,63.8,12209
GENUSPAPER,20200102,5.1,5.25,5.05,5.2,197350
GENUSPOWER,20200102,26.45,28.6,26.4,27.4,538210
GEOJITFSL,20200102,28.8,30,28.55,29.5,238043
GEPIL,20200102,728.4,749.3,725.15,737.95,3246
GESHIP,20200102,301.1,304.75,300,300.95,31294
GET&D,20200102,147,154.9,147,152.3,56106
GFLLIMITED,20200102,92.5,92.9,88.8,92.9,168629
GHCL,20200102,183.4,186,182.5,184.15,213904
GICHSGFIN,20200102,156.15,179.8,155,164.65,1042718
GICRE,20200102,228.4,251.7,227.1,245,1277175
GILLANDERS,20200102,29.25,30.4,28,28.5,3502
GILLETTE,20200102,6570.15,6621,6570.15,6587,2323
GINNIFILA,20200102,7.7,8.7,7.7,8.55,35033
GIPCL,20200102,71.15,73.25,70.5,72.9,232318
GISOLUTION,20200102,2.65,2.65,2.65,2.65,1
GKWLIMITED,20200102,694.95,695,671.6,690,103
GLAXO,20200102,1645,1645.65,1615.35,1624.45,43839
GLENMARK,20200102,346.1,356.8,344,353.9,1356814
GLFL,20200102,0.55,0.55,0.55,0.55,336
GLOBALVECT,20200102,54.95,55,52.95,53.7,18136
GLOBOFFS,20200102,5.2,5.3,5.05,5.2,6829
GLOBUSSPR,20200102,137.55,141.9,137.55,140.85,54238
GMBREW,20200102,436.5,443,432.35,435.2,53845
GMDCLTD,20200102,63.4,69.3,63.05,67.05,1633390
GMMPFAUDLR,20200102,1887.6,1889.95,1843.65,1864.35,5809
GMRINFRA,20200102,20.95,21.85,20.85,21.7,9363933
GNA,20200102,272,290.8,272,278,162289
GNFC,20200102,158.55,171.6,155,168.3,1865039
GOACARBON,20200102,226,232.8,222.1,232.8,51400
GOCLCORP,20200102,277.75,281,275.5,276.3,10761
GODFRYPHLP,20200102,1296.1,1420,1296.1,1357.05,404995
GODREJAGRO,20200102,520,529,517,520.55,46665
GODREJCP,20200102,691,693.9,679.2,683.7,501299
GODREJIND,20200102,430.05,437.5,427,429.25,71914
GODREJPROP,20200102,988.95,988.95,955,968.45,298307
GOKEX,20200102,76.6,81.3,74.3,79.15,171552
GOKUL,20200102,13.75,14.4,13.2,14.2,225443
GOKULAGRO,20200102,13.25,13.8,12.4,13.1,10516
GOLDBEES,20200102,34.45,34.5,34.35,34.35,710354
GOLDENTOBC,20200102,29.7,29.7,27.95,28.65,2398
GOLDIAM,20200102,140.05,160,140.05,156.4,239675
GOLDSHARE,20200102,3474.9,3474.95,3447.7,3465.75,354
GOLDTECH,20200102,8.4,8.55,8.2,8.35,12299
GOODLUCK,20200102,56.15,61.15,56,57.3,103153
GPIL,20200102,239.6,266.4,239.6,256.9,563165
GPPL,20200102,87.9,90,87.3,88.85,158105
GPTINFRA,20200102,39.55,39.55,36.8,38.65,4001
GRANULES,20200102,122.05,123.75,121.5,122,694594
GRAPHITE,20200102,307.35,314.65,306.65,310.55,2172895
GRASIM,20200102,742,768.5,741,766.35,2413731
GRAVITA,20200102,47.25,52.1,47.25,50.1,164035
GREAVESCOT,20200102,132.9,135.6,132,134.75,116598
GREENLAM,20200102,921,939.9,908.1,925.8,1413
GREENPANEL,20200102,45.65,49.4,44.8,48,169592
GREENPLY,20200102,160.55,178.8,159.1,168.35,230012
GREENPOWER,20200102,2.4,2.4,2.2,2.4,87347
GRINDWELL,20200102,587,597.05,585.5,593.85,15395
GROBTEA,20200102,516.6,516.6,480.25,508.75,129
GRPLTD,20200102,848,848,761,798.25,439
GRSE,20200102,198,212.7,196.15,209.8,591261
GSCLCEMENT,20200102,18,19.6,18,19.45,80732
GSFC,20200102,70.3,73.05,69.35,72.6,718126
GSKCONS,20200102,8377.45,8429,8342.3,8371.2,29523
GSPL,20200102,221,233.6,219.1,231.8,1045112
GSS,20200102,27.3,29.45,27.1,29.45,63596
GTL,20200102,1.6,1.6,1.55,1.55,32210
GTLINFRA,20200102,0.4,0.45,0.35,0.35,4979328
GTNIND,20200102,6.25,6.4,6.2,6.25,3511
GTNTEX,20200102,5.95,5.95,5.95,5.95,600
GTPL,20200102,78,78,74,75.35,27387
GUFICBIO,20200102,60.85,64.65,60.2,63.15,57111
GUJALKALI,20200102,421.85,431.05,416.05,426.85,53589
GUJAPOLLO,20200102,132.95,135,127.6,132.65,1935
GUJGASLTD,20200102,255.5,270,248.1,255.05,3889732
GULFOILLUB,20200102,814.9,818.9,800.1,805.55,2887
GULFPETRO,20200102,47.75,48.8,46.3,47,60917
GULPOLY,20200102,41.3,43,41.3,42.85,8887
GVKPIL,20200102,4,4.25,3.65,3.8,5164732
HAL,20200102,734.95,749.25,729.35,735.25,13059
HARITASEAT,20200102,450.5,452,437.4,445.7,5539
HARRMALAYA,20200102,60.8,65.85,60.8,64.75,164569
HATHWAY,20200102,19.6,20.1,19.35,19.8,146612
HATSUN,20200102,588.95,590.25,577,579.75,3475
HAVELLS,20200102,650,655.75,647.8,654.45,435382
HAVISHA,20200102,0.5,0.55,0.5,0.55,53952
HBLPOWER,20200102,15.85,16.8,15.85,16.45,406394
HBSL,20200102,8.35,8.35,8.35,8.35,26
HCC,20200102,10,10.6,9.9,10.5,4318861
HCG,20200102,106.5,109.5,103,107.95,56843
HCL-INSYS,20200102,7.15,7.25,7.05,7.2,314699
HCLTECH,20200102,572.55,575,570.5,573.55,1075642
HDFC,20200102,2430,2472.75,2422,2466.4,1701396
HDFCAMC,20200102,3171.25,3212,3160.65,3171.8,322391
HDFCBANK,20200102,1279,1288,1279,1286.75,3068583
HDFCLIFE,20200102,622.7,638.8,618.4,634.25,1973981
HDFCMFGETF,20200102,3519.95,3530,3515,3526.35,5834
HDFCNIFETF,20200102,1279.55,1287.74,1279.55,1285.91,767
HDFCSENETF,20200102,4355,4390,4352.71,4390,155
HDIL,20200102,3,3.05,2.85,3,922118
HEG,20200102,1069,1099,1063.9,1076.1,413605
HEIDELBERG,20200102,175.4,184.4,175.15,182.25,962061
HERCULES,20200102,91.05,104,90.4,102.85,133029
HERITGFOOD,20200102,358.05,358.5,348.1,351.2,22610
HEROMOTOCO,20200102,2447.8,2452,2417.05,2429.45,546945
HESTERBIO,20200102,1499,1534.4,1420,1434.9,9206
HEXATRADEX,20200102,9.05,9.05,9.05,9.05,3323
HEXAWARE,20200102,335.5,338.5,330.8,337.4,109244
HFCL,20200102,17.55,18.1,17.45,17.9,2380198
HGINFRA,20200102,264.4,265.95,262.95,263.9,27439
HGS,20200102,585.6,596.35,582,591.65,3029
HIKAL,20200102,117,134.4,116.1,129.8,2268429
HIL,20200102,1277.85,1395.2,1256.15,1381.05,72933
HILTON,20200102,10.4,10.55,10.05,10.55,3933
HIMATSEIDE,20200102,124.4,135.7,124.25,132.2,583503
HINDALCO,20200102,216,221.2,216,220.15,15238841
HINDCOMPOS,20200102,170,199.15,170,184.6,12943
HINDCOPPER,20200102,40.85,48.5,40.75,48.5,18450531
HINDMOTORS,20200102,5.95,6,5.75,5.9,75843
HINDNATGLS,20200102,32,34.9,31.7,34.9,980
HINDOILEXP,20200102,93.85,97.4,92.6,96.55,332088
HINDPETRO,20200102,266.5,270.65,264.55,269.5,2336221
HINDSYNTEX,20200102,1.6,1.65,1.6,1.65,345
HINDUNILVR,20200102,1940,1952.6,1930,1938.05,663275
HINDZINC,20200102,211.4,214.95,210.55,214.15,549833
HIRECT,20200102,221.95,236,217,232.85,56233
HISARMETAL,20200102,74.7,74.7,68.6,70.4,36963
HITECH,20200102,146.95,146.95,143,145.25,35706
HITECHCORP,20200102,87.85,89.8,85,88.8,3339
HITECHGEAR,20200102,169.95,177.8,167.9,173.7,15399
HMVL,20200102,71,72,70.95,71.15,15706
HNDFDS,20200102,693.95,693.95,684,686.1,3994
HNGSNGBEES,20200102,359,360,350,352.17,256
HONAUT,20200102,27289,27498.8,27015,27107.8,2060
HONDAPOWER,20200102,1217,1217,1191.65,1207.3,1490
HOTELEELA,20200102,5.7,5.95,5.7,5.95,311293
HOVS,20200102,48.9,48.9,48,48.9,21644
HPL,20200102,39.4,45.8,38.6,43.8,290309
HSCL,20200102,61.4,63,61.1,62.35,1308802
HSIL,20200102,50.2,50.9,48.55,50.55,199192
HTMEDIA,20200102,14.4,14.8,14.4,14.65,219045
HUBTOWN,20200102,14.45,14.95,14.3,14.65,7549
HUDCO,20200102,37.85,39.4,37.45,38.85,2121953
IBREALEST,20200102,77.35,79,76.35,79,6932568
IBULHSGFIN,20200102,314,328.6,310.3,325.15,31124957
IBULISL,20200102,95.15,95.15,95.15,95.15,17635
IBVENTURES,20200102,210.4,214.9,203.8,209.4,1818287
ICICI500,20200102,160.28,161.61,160.01,161,1202
ICICIB22,20200102,34.65,35.05,33.85,34.61,396377
ICICIBANK,20200102,536,541.9,535.85,540.6,10264223
ICICIBANKN,20200102,323.27,326.1,323,324.43,142301
ICICIBANKP,20200102,179,180,178,180,686
ICICIGI,20200102,1380,1389.95,1352,1360.7,310211
ICICIGOLD,20200102,35.25,35.4,35,35.35,49720
ICICILIQ,20200102,999.95,1000,999.95,999.99,5596
ICICILOVOL,20200102,93.3,100,91.15,92.58,2281
ICICIMCAP,20200102,66.6,70,65.6,66.86,48643
ICICINF100,20200102,136,136,131.01,132.87,484
ICICINIFTY,20200102,131.1,133.7,128,129.53,47735
ICICINV20,20200102,58.5,61,57.26,57.64,4728
ICICINXT50,20200102,29.47,29.5,28.57,28.69,228482
ICICIPRULI,20200102,482.25,487.35,480.6,486.45,880457
ICICISENSX,20200102,442.53,444.27,440.41,443,448
ICIL,20200102,53.3,54,50.75,52.85,433789
ICRA,20200102,3066,3088,3000.15,3063.6,7292
IDBI,20200102,37,37.85,37,37.5,2053240
IDBIGOLD,20200102,3591.05,3608.05,3586,3593.35,11
IDEA,20200102,6,6.2,5.95,6.1,67004549
IDFC,20200102,38.5,39,37.9,38.05,2729905
IDFCFIRSTB,20200102,46,46.55,45.5,46.15,16903047
IDFNIFTYET,20200102,123.98,123.98,119.5,119.56,68
IEX,20200102,145,154,141.65,150.65,1278723
IFBAGRO,20200102,415.45,434.95,415.1,423.95,10225
IFBIND,20200102,677.25,681.1,670,673.4,6335
IFCI,20200102,6.7,7.05,6.7,6.85,3339811
IFGLEXPOR,20200102,139.95,141.75,134,136.6,15123
IGARASHI,20200102,376.2,382.35,364.5,368.5,597260
IGL,20200102,426.3,426.8,419.5,421.85,1274239
IGPL,20200102,168,174.95,168,172.4,60124
IIFL,20200102,141.95,147.5,141.05,142.8,217802
IIFLSEC,20200102,44.8,44.8,44,44.8,324862
IIFLWAM,20200102,1120,1148.95,1120,1136.7,1661
IITL,20200102,60,60,60,60,25
IMFA,20200102,193.75,225.4,193.75,216.75,466750
IMPAL,20200102,579.4,588.5,570.05,587.8,1216
INDBANK,20200102,7.15,7.15,7,7.05,16332
INDHOTEL,20200102,144.6,151,143.55,147.6,1657880
INDIACEM,20200102,73.05,77.5,73.05,77.1,4216377
INDIAGLYCO,20200102,230.6,236,230.6,232.85,261371
INDIAMART,20200102,2063,2072.9,2037.95,2047.5,13594
INDIANB,20200102,101.6,103.7,101.4,102.85,1551597
INDIANCARD,20200102,107.55,108,107.55,107.9,426
INDIANHUME,20200102,227.85,233.65,225.1,229.85,79036
INDIGO,20200102,1340,1346.95,1330,1332.4,396177
INDLMETER,20200102,21.6,21.6,21,21.6,1134
INDNIPPON,20200102,387,393.9,366.5,371.2,93285
INDOCO,20200102,189.7,190.5,184.05,185.2,26333
INDORAMA,20200102,25.95,26.5,25.95,26.05,40049
INDOSTAR,20200102,201,201,192.8,196.1,152774
INDOTECH,20200102,112.3,112.95,111.5,111.5,845
INDOTHAI,20200102,24.3,24.9,23.35,24.4,2022
INDOWIND,20200102,2.95,3.05,2.95,3.05,11526
INDRAMEDCO,20200102,40.15,41.7,40.15,41.35,78265
INDSWFTLAB,20200102,23.9,24.45,23.25,23.9,285602
INDSWFTLTD,20200102,3.05,3.2,3,3.15,10691
INDTERRAIN,20200102,66.5,66.5,60.1,61.3,14314
INDUSINDBK,20200102,1491.75,1534.3,1486.1,1529,2365906
INEOSSTYRO,20200102,729.5,730,714.05,724.6,3303
INFIBEAM,20200102,54.5,55.4,54,54.7,3543299
INFOBEAN,20200102,66,66,65.5,66,1075
INFRABEES,20200102,336.23,342.88,336.23,340.74,1299
INFRATEL,20200102,257,257.5,252.7,253.65,2877511
INFY,20200102,738.9,740.8,730.9,734.7,5658200
INGERRAND,20200102,647,654.6,646.05,648.1,12673
INOXLEISUR,20200102,381.95,384.5,378.1,379.05,127836
INOXWIND,20200102,35,36.45,34.75,35.15,997985
INSECTICID,20200102,478,478.65,464.8,469,11677
INSPIRISYS,20200102,34.35,37,32.25,36,4653
INTEGRA,20200102,0.3,0.4,0.3,0.3,13412
INTELLECT,20200102,143,148.4,142.05,145.5,370869
INTENTECH,20200102,26.45,27.8,26.35,27.3,3784
INVENTURE,20200102,14.7,14.75,14.15,14.15,20204
IOB,20200102,11.2,11.3,11.05,11.15,808985
IOC,20200102,126.2,127.2,126,127,2559180
IOLCP,20200102,172,176.85,170.35,174.3,187466
IPAPPM,20200102,288,307,287.3,295.15,27565
IPCALAB,20200102,1146.9,1146.9,1131.25,1141.2,72652
IRB,20200102,73.1,76,73.1,74.9,1409991
IRCON,20200102,413,434,413,427.9,286974
IRCTC,20200102,944,944,927.05,930.4,657531
ISEC,20200102,416.05,424.25,412.2,417.3,622136
ISFT,20200102,71.55,73.35,71.05,71.75,1745
ISMTLTD,20200102,4.4,4.7,4.35,4.55,35408
ITC,20200102,238.2,240.95,238.1,239.85,8402979
ITDC,20200102,309,317,307,310.9,122649
ITDCEM,20200102,57.85,59.35,56.55,58.7,294531
ITI,20200102,92,96.45,91.8,95.8,2193295
IVC,20200102,3.35,4,3.3,4,439468
IVP,20200102,55.9,56.45,54.5,56.4,1907
IVZINGOLD,20200102,3500,3541,3500,3541,6
IZMO,20200102,24.15,24.3,23.4,24.15,3659
J&KBANK,20200102,29.8,30.3,29.65,29.95,903392
JAGRAN,20200102,62.7,63.7,61.4,62.8,348638
JAGSNPHARM,20200102,26.4,26.4,25.3,26.15,8898
JAIBALAJI,20200102,27.75,29.5,27,28.45,38350
JAICORPLTD,20200102,92.7,98.6,92.35,97.6,4053146
JAINSTUDIO,20200102,1.8,1.8,1.8,1.8,923
JAMNAAUTO,20200102,46.4,48.65,46.4,47.3,2396253
JASH,20200102,123,127.9,123,127.45,769
JAYAGROGN,20200102,123.95,126.95,122.55,123.75,17079
JAYBARMARU,20200102,231.3,245.95,231.25,239.8,162798
JAYNECOIND,20200102,3.2,3.5,3.1,3.5,101793
JAYSREETEA,20200102,50,53.4,49.35,53,277232
JBCHEPHARM,20200102,431.45,436.45,430.1,433.55,47665
JBFIND,20200102,7.45,7.5,6.9,7.1,60614
JBMA,20200102,283.3,291.5,282.95,286.95,93240
JCHAC,20200102,1901.45,1920,1883.3,1897,2140
JHS,20200102,15.45,16.7,15.2,16.15,117276
JIKIND,20200102,0.3,0.35,0.25,0.3,16207
JINDALPHOT,20200102,14,14.35,13.35,13.8,12067
JINDALPOLY,20200102,228.9,232,224.15,228.85,7460
JINDALSAW,20200102,86.3,89.4,82.2,85.1,5118349
JINDALSTEL,20200102,169.9,174.25,169,173.25,23256674
JINDCOT,20200102,1.75,1.85,1.75,1.75,4677
JINDRILL,20200102,82.85,87.8,80.35,85.75,36330
JINDWORLD,20200102,63.45,65.8,62.3,64.35,143818
JISLDVREQS,20200102,7.85,8.2,7.85,8.2,78710
JISLJALEQS,20200102,8.6,8.7,8.45,8.7,2236323
JITFINFRA,20200102,6.05,6.6,6.05,6.5,3416
JIYAECO,20200102,26.65,27.4,26.65,27.05,93932
JKCEMENT,20200102,1178,1226,1178,1220.2,117401
JKIL,20200102,143.75,152.95,143,151.4,443237
JKLAKSHMI,20200102,289.8,305.5,284,303.7,287246
JKPAPER,20200102,124.35,130.45,123.3,129.65,2825323
JKTYRE,20200102,75.05,78.45,75.05,77.95,1205899
JMA,20200102,22.9,25,22.1,24.45,25819
JMCPROJECT,20200102,99.35,104.45,99.35,102,119711
JMFINANCIL,20200102,91.8,95.1,90.5,94.45,772251
JMTAUTOLTD,20200102,1.3,1.35,1.25,1.3,54313
JOCIL,20200102,106.6,113.9,106.6,113.5,1954
JPASSOCIAT,20200102,2,2.1,1.9,2.05,15605415
JPINFRATEC,20200102,1.4,1.4,1.4,1.4,306890
JPOLYINVST,20200102,12.9,14.15,12.9,14.1,1111
JPPOWER,20200102,1.65,1.65,1.65,1.65,193574
JSL,20200102,39.4,41.7,38.65,39.35,2331596
JSLHISAR,20200102,78.25,80.95,78,80.4,379019
JSWENERGY,20200102,69.15,71.4,69.05,69.5,1604845
JSWHL,20200102,2187.8,2210,2172,2196.3,418
JSWSTEEL,20200102,272,277,271.55,276.45,10780926
JTEKTINDIA,20200102,88.7,93.25,87.95,92.75,184530
JUBILANT,20200102,532.65,537.3,530.6,535.3,66069
JUBLFOOD,20200102,1665,1688.35,1655.5,1682.7,840514
JUBLINDS,20200102,99.45,107.85,98.3,107.8,57408
JUMPNET,20200102,55.75,57.7,54.75,55.55,525868
JUNIORBEES,20200102,294.85,296.87,294.05,295.77,142780
JUSTDIAL,20200102,565.1,565.5,554.6,560.85,1953594
JYOTHYLAB,20200102,151.1,152.6,149.2,151.1,259165
KABRAEXTRU,20200102,63.8,64.95,63,63.65,6010
KAJARIACER,20200102,525,534.8,524,533,400151
KAKATCEM,20200102,167.65,174.3,166.5,170.1,46003
KALPATPOWR,20200102,414.95,417.9,410.5,416.8,54923
KALYANIFRG,20200102,160,167,160,164.05,333
KAMATHOTEL,20200102,35,36.65,34.7,36.35,137733
KAMDHENU,20200102,97.5,114.2,97.5,107.7,260331
KANANIIND,20200102,5.3,5.3,5,5,6741
KANORICHEM,20200102,41.4,42.5,41,41.5,46151
KANSAINER,20200102,520,528.85,516.5,524.85,156512
KARDA,20200102,121.2,123.9,118,123.2,14307
KARMAENG,20200102,12.3,13.5,12.3,13.3,176
KARURVYSYA,20200102,60.1,61,59.8,60.1,369277
KAUSHALYA,20200102,0.4,0.4,0.4,0.4,1778
KAVVERITEL,20200102,1.7,1.75,1.7,1.75,885
KAYA,20200102,375.05,378,361.55,373.25,6580
KCP,20200102,62.9,67.3,62.55,65.4,271252
KCPSUGIND,20200102,14.8,15.5,14.4,14.5,362370
KDDL,20200102,322.9,322.9,307.75,309.9,1785
KEC,20200102,306,324.8,304.8,310.55,981219
KECL,20200102,11.85,11.85,11.85,11.85,51339
KEI,20200102,470,477.95,469.9,473.25,97618
KELLTONTEC,20200102,17.25,17.6,17.1,17.3,65728
KENNAMET,20200102,1005,1026.9,1002,1020.45,1753
KERNEX,20200102,21.15,21.15,20.2,21.15,7388
KESORAMIND,20200102,52.7,54,51,54,91209
KHADIM,20200102,180.9,184,176.55,178.1,129764
KHAITANLTD,20200102,20.6,20.6,18.7,18.7,1603
KICL,20200102,1787.95,1800.85,1755,1771.55,432
KILITCH,20200102,126.15,130.8,126,128.75,21174
KINGFA,20200102,610.4,613.65,598.9,607.9,12007
KIOCL,20200102,117.8,125.65,115.45,122.95,76550
KIRIINDUS,20200102,391,401.25,390.1,392.85,178369
KIRLFER,20200102,64.9,69,63.05,67.95,33903
KIRLOSBROS,20200102,144.25,148.3,143.5,147.2,24158
KIRLOSENG,20200102,150.6,155.7,146.1,152.3,112779
KIRLOSIND,20200102,630,669.95,613.2,660.05,1050
KITEX,20200102,117.45,123,113.6,116.55,299608
KKCL,20200102,1028,1028,975.05,995,823
KMSUGAR,20200102,8.1,8.4,7.8,8,318557
KNRCON,20200102,256,270,253,263.9,485899
KOHINOOR,20200102,9.55,9.55,8.95,9.4,15217
KOKUYOCMLN,20200102,83.95,84.8,81.6,83.8,55407
KOLTEPATIL,20200102,253.9,263.3,253,257.85,41863
KOPRAN,20200102,31.25,32.75,30.95,32.35,82323
KOTAKBANK,20200102,1680,1683.5,1664.65,1671.55,1852089
KOTAKBKETF,20200102,365.7,365.7,329.66,334.03,106145
KOTAKGOLD,20200102,346.9,347.35,345.7,346.25,70644
KOTAKNIFTY,20200102,135.3,135.3,126.41,127.01,11268
KOTAKNV20,20200102,58.99,58.99,58.42,58.59,4683
KOTAKPSUBK,20200102,247.7,253.9,245.5,252.79,2354
KOTARISUG,20200102,10.9,11,10.35,10.7,43632
KOTHARIPET,20200102,16.1,17.4,16.05,16.95,14003
KOTHARIPRO,20200102,62.9,62.9,60.4,62.55,3391
KPITTECH,20200102,93,93,89,89.35,379118
KPRMILL,20200102,661.95,672,660.05,666.35,4615
KRBL,20200102,284.9,307.4,283,290.7,716569
KREBSBIO,20200102,80,82.85,77.35,81.65,8030
KRIDHANINF,20200102,3,3,3,3,29099
KRISHANA,20200102,61.05,61.05,61.05,61.05,1101
KSB,20200102,674.05,689,674,685.25,2309
KSCL,20200102,501,504.7,496,502,99092
KSERASERA,20200102,0.15,0.15,0.1,0.15,1126146
KSK,20200102,0.55,0.55,0.5,0.55,219304
KSL,20200102,257.7,266.4,257,261,299920
KTKBANK,20200102,72.4,73.9,72.15,73.35,829777
KUANTUM,20200102,465.05,475,465.05,474.8,292
KWALITY,20200102,2.4,2.45,2.35,2.45,323337
L&TFH,20200102,118.6,122.2,118.05,121,10145837
LAKSHVILAS,20200102,16.95,17.25,16.75,17.05,723944
LALPATHLAB,20200102,1540,1571.9,1528,1534.7,91815
LAMBODHARA,20200102,30.1,33.2,30.05,32.75,21734
LAOPALA,20200102,143.5,147,143.5,145.6,116798
LASA,20200102,18.5,18.95,18.25,18.85,15323
LAURUSLABS,20200102,370,377.7,368.25,373.65,62173
LAXMIMACH,20200102,3294.9,3345,3294.9,3320.85,4978
LEMONTREE,20200102,63.85,64.2,63,63.3,318440
LFIC,20200102,49,52.4,49,50.05,458
LGBBROSLTD,20200102,331,369.9,330.5,358.5,1789863
LGBFORGE,20200102,3,3.4,2.95,3.4,394175
LIBAS,20200102,47.5,47.5,47.5,47.5,103
LIBERTSHOE,20200102,135.75,143.9,135.1,139.85,666740
LICHSGFIN,20200102,433.9,457.75,432.65,456.25,4129562
LICNETFGSC,20200102,21.18,21.3,20.6,21.28,28776
LICNETFN50,20200102,128.9,128.98,125.31,127.88,81
LICNETFSEN,20200102,519.99,519.99,483,484.33,14
LICNFNHGP,20200102,129,129.5,127.05,127.1,741
LINCOLN,20200102,202.3,212.5,201.85,210,270791
LINCPEN,20200102,190.05,197,189,190.75,23414
LINDEINDIA,20200102,662.35,678,660.85,669,45568
LIQUIDBEES,20200102,999.99,1000.01,999.25,1000,2423949
LIQUIDETF,20200102,1000.01,1000.01,999.99,1000,11276
LOKESHMACH,20200102,34.25,36,33.9,34.6,26487
LOTUSEYE,20200102,24.7,25.45,22.8,22.9,14609
LOVABLE,20200102,74.7,80.1,73.9,75.4,119591
LPDC,20200102,1.5,1.55,1.5,1.55,2122
LSIL,20200102,0.5,0.5,0.45,0.5,1032825
LT,20200102,1312,1348,1311,1345.3,4335359
LTI,20200102,1786.9,1828,1782.5,1821.55,136403
LTTS,20200102,1483,1525,1483,1513.2,69666
LUMAXIND,20200102,1289.95,1325,1256,1296.6,4313
LUMAXTECH,20200102,103.55,107.85,103.2,105.35,35232
LUPIN,20200102,773,780.35,764.2,775.6,867603
LUXIND,20200102,1279.05,1324.8,1265.1,1316.75,80987
LYKALABS,20200102,19.7,20.25,17.75,19.3,30188
LYPSAGEMS,20200102,4.4,4.4,3.85,4,16643
M&M,20200102,537,541,533.5,539.85,2776519
M&MFIN,20200102,333.25,340.5,329.6,339.15,2425060
M100,20200102,17.98,18.23,17.9,18.17,63490
M50,20200102,119.2,120.5,119.2,120.5,1014
MAANALU,20200102,58.5,68.5,58,68.5,122673
MADHAV,20200102,31.05,31.9,30.45,31.5,2241
MADHUCON,20200102,3.95,3.95,3.65,3.85,9050
MADRASFERT,20200102,19.7,20.5,19.6,20.35,426430
MAGADSUGAR,20200102,120,125.2,114.65,115.75,98336
MAGMA,20200102,53.95,55.8,52.7,55.15,646382
MAGNUM,20200102,4.1,4.1,3.8,3.8,3039
MAHABANK,20200102,12.95,13.2,12.85,12.95,432532
MAHAPEXLTD,20200102,90.25,99,90.25,97.9,234
MAHASTEEL,20200102,91,94.05,90.95,94.05,15522
MAHESHWARI,20200102,230.75,231.9,226.2,227.4,26791
MAHINDCIE,20200102,164.75,171.7,163.55,169.7,288598
MAHLIFE,20200102,404.95,408.95,397.55,398.65,21577
MAHLOG,20200102,402,420,402,418.8,37585
MAHSCOOTER,20200102,4474,4490.1,4428.9,4458.05,3648
MAHSEAMLES,20200102,389,403.75,385.5,394.25,58103
MAITHANALL,20200102,469,557.8,464.4,557.8,273372
MAJESCO,20200102,380,385.8,375.8,384.2,24073
MALUPAPER,20200102,28.65,30.75,28.6,30.05,123153
MAN50ETF,20200102,123.75,124.45,123.6,124.35,1367
MANAKALUCO,20200102,4.4,4.65,4.25,4.45,50966
MANAKCOAT,20200102,4.15,4.45,4.05,4.4,35610
MANAKSIA,20200102,34.55,35,33.7,34,77171
MANAKSTEEL,20200102,12.45,12.9,12,12.9,60711
MANALIPETC,20200102,19.05,20.15,18.75,19.9,473584
MANAPPURAM,20200102,177.15,180.35,177.05,178.8,1916321
MANGALAM,20200102,29,30.2,28.5,30.2,8341
MANGCHEFER,20200102,30.5,32.45,30.5,32,77306
MANGLMCEM,20200102,291.8,320.9,290,312.8,137902
MANGTIMBER,20200102,9.35,9.75,9.35,9.75,4043
MANINDS,20200102,45.45,47.05,44.6,46.6,182538
MANINFRA,20200102,25.8,27.7,25.5,26.8,378167
MANUGRAPH,20200102,14.75,14.75,13.9,14.2,9780
MARALOVER,20200102,14.7,15,14.5,14.95,10641
MARATHON,20200102,78.2,80.9,74.05,80.1,9051
MARICO,20200102,345.75,347.4,336.1,337.2,2592967
MARKSANS,20200102,17.25,18.45,17.05,18.15,2044938
MARUTI,20200102,7327.6,7368,7312,7329.85,616838
MASFIN,20200102,867.05,881.9,862,863.7,14613
MASTEK,20200102,420,433.9,417.55,426.2,135646
MATRIMONY,20200102,446.05,473,432.2,462.55,5172
MAWANASUG,20200102,38.2,40,37,37.45,912965
MAXINDIA,20200102,80.35,81.6,78.9,79.8,121627
MAXVIL,20200102,56.9,57.75,55.15,55.85,89460
MAYURUNIQ,20200102,218,223.2,214.25,218.35,110207
MAZDA,20200102,405,444.95,396.6,438.5,26591
MBAPL,20200102,80,80,79,79,1325
MBECL,20200102,5,5.1,4.7,4.75,32851
MBLINFRA,20200102,4.2,4.25,3.9,4.25,29199
MCDHOLDING,20200102,17.2,17.7,17,17.25,8443
MCDOWELL-N,20200102,598.3,599.4,589.45,593.7,448857
MCLEODRUSS,20200102,4.75,4.75,4.45,4.65,325494
MCX,20200102,1181.65,1193.95,1167,1190.05,191628
MEGASOFT,20200102,7.7,7.7,7.25,7.4,30828
MEGH,20200102,56.85,59.1,56.55,58,1096902
MELSTAR,20200102,1.85,1.85,1.85,1.85,1
MENONBE,20200102,57.6,60.5,57.6,59.2,38386
MEP,20200102,37.65,39.4,37.5,38.2,96634
MERCATOR,20200102,0.8,0.8,0.7,0.8,5113709
METALFORGE,20200102,4.65,4.95,4.65,4.85,24250
METROPOLIS,20200102,1443.65,1444.55,1399,1407.65,10157
MFSL,20200102,543,556,542.25,553.15,1282447
MGL,20200102,1069.9,1074.4,1061,1063.85,229512
MHRIL,20200102,226.65,234.8,226.65,233.75,36472
MIC,20200102,0.55,0.6,0.5,0.6,17500
MIDHANI,20200102,155.95,164.5,155.85,161.7,1274221
MINDACORP,20200102,99.75,104.25,98.5,100.1,632337
MINDAIND,20200102,359.9,364.9,354.9,361.4,94186
MINDTECK,20200102,26,27.45,24.65,26.35,26821
MINDTREE,20200102,815.5,819.5,800.2,813.75,1015807
MIRCELECTR,20200102,8.2,8.2,8.15,8.2,389012
MIRZAINT,20200102,56.95,61.5,56.9,59.7,772512
MMFL,20200102,367.55,404.7,367.55,377.65,12434
MMTC,20200102,18.9,21.1,18.75,20.2,7788468
MODIRUBBER,20200102,29.45,32.5,29.45,30,923
MOHITIND,20200102,4.15,4.15,3.9,4.15,3660
MOHOTAIND,20200102,8.9,9.45,8.85,8.85,14325
MOIL,20200102,147.5,158.8,147.5,154.6,3707232
MOLDTECH,20200102,51.5,51.6,48.15,48.9,5839
MOLDTKPAC,20200102,288.65,289.8,281.05,284.75,30052
MONTECARLO,20200102,291,293.5,285.55,289.7,17915
MORARJEE,20200102,13.4,13.5,13.1,13.2,2377
MOREPENLAB,20200102,15.9,16.2,15.3,16.05,615415
MOTHERSUMI,20200102,146,150.5,145.65,149.8,3343909
MOTILALOFS,20200102,825,855.9,785,828.95,864116
MOTOGENFIN,20200102,37.75,37.75,33.8,35,279
MPHASIS,20200102,923.8,926.5,890.5,894.05,360884
MPSLTD,20200102,477,482,472.5,475.9,2515
MRF,20200102,66709.05,67715.95,66266,67302.55,6603
MRO-TEK,20200102,33,34.5,33,34.5,890
MRPL,20200102,44.1,44.4,42.9,44,437588
MSPL,20200102,7.4,7.55,7,7.5,29870
MSTCLTD,20200102,138,146.25,135.25,140.65,295823
MTEDUCARE,20200102,14,14.55,13.5,14.05,61428
MTNL,20200102,9.55,9.6,9.35,9.45,617851
MUKANDENGG,20200102,12.45,13.05,12.3,13.05,13811
MUKANDLTD,20200102,30.35,32.85,30,32.85,68208
MUKTAARTS,20200102,37.35,39.5,36.7,39.1,117364
MUNJALAU,20200102,46.35,47.35,45.8,46.45,236474
MUNJALSHOW,20200102,127.8,131.6,126.3,129.15,69892
MURUDCERA,20200102,16,18.35,16,17.3,312504
MUTHOOTCAP,20200102,548.6,549,531.05,535.35,36971
MUTHOOTFIN,20200102,764.4,772.3,762.3,768.55,459220
N100,20200102,618,618.67,614.7,615.5,14880
NACLIND,20200102,26.45,27.7,26.25,26.9,27099
NAGAFERT,20200102,3.5,3.55,3.3,3.5,129576
NAGREEKCAP,20200102,7.6,7.6,7.6,7.6,1000
NAGREEKEXP,20200102,14.35,14.65,14,14.65,1530
NAHARCAP,20200102,73.55,80,73.55,78.6,1085
NAHARINDUS,20200102,30.35,31.35,28.35,29.25,144915
NAHARPOLY,20200102,34.65,36.5,34.2,36.05,7490
NAHARSPING,20200102,46.95,46.95,43,44.45,134197
NATCOPHARM,20200102,619,632.35,617.2,620.85,349602
NATHBIOGEN,20200102,360.1,382,360.1,372.9,39977
NATIONALUM,20200102,43.3,46.25,43.1,45.95,20691143
NATNLSTEEL,20200102,2,2.2,2,2.15,13930
NAUKRI,20200102,2550,2564.45,2521.15,2535.2,188017
NAVINFLUOR,20200102,1006.45,1010,999.55,1005.65,30113
NAVKARCORP,20200102,27.6,30.4,27.55,29.8,648320
NAVNETEDUL,20200102,93.8,94.35,92.5,93.85,57055
NBCC,20200102,34.65,38.15,34.4,37.4,27183282
NBIFIN,20200102,1599.9,1599.9,1563.6,1565.45,96
NBVENTURES,20200102,73.1,79.3,72.45,78.55,195939
NCC,20200102,55,58.8,55,58.45,18742116
NCLIND,20200102,87.1,93.9,87.1,92.75,192596
NDGL,20200102,595.95,598,595.95,597.35,7
NDL,20200102,28.9,30,28.4,29.35,16861
NDTV,20200102,26.1,30,25,27.6,40372
NECCLTD,20200102,5.1,5.5,5.1,5.45,20064
NECLIFE,20200102,12.3,13.1,12.3,12.7,137457
NELCAST,20200102,52,53.4,51.5,52.8,120942
NELCO,20200102,242.2,250.9,241.95,245.85,61178
NEOGEN,20200102,360.3,365,358.55,361.15,7405
NESCO,20200102,674,674,664.2,669,21415
NESTLEIND,20200102,14848.9,14852.95,14687.15,14729.35,46116
NETFCONSUM,20200102,52.68,53.2,52.68,53.15,1553
NETFDIVOPP,20200102,29.4,29.62,29.4,29.59,95
NETFLTGILT,20200102,20.33,20.34,20.28,20.33,12011
NETFMID150,20200102,63.85,64.37,63.5,64.34,21256
NETFNIF100,20200102,126.08,127.55,126.08,126.58,1040
NETFNV20,20200102,58.95,58.95,58.41,58.49,1570
NETWORK18,20200102,23.65,25.45,23.65,25.25,1101983
NEULANDLAB,20200102,420,439,417.25,430.45,22847
NEWGEN,20200102,195.05,199,193.2,195.15,10002
NEXTMEDIA,20200102,9,9.35,8.8,9.25,7660
NFL,20200102,26.2,27.4,26.2,27.1,831311
NH,20200102,329,333,321.3,329.75,226542
NHPC,20200102,24,24.1,24,24,945076
NIACL,20200102,135,148.4,133.8,145.25,1262996
NIBL,20200102,6.7,6.7,6.7,6.7,25
NIFTYBEES,20200102,132,134.6,129.4,130.14,329677
NIITLTD,20200102,93.9,95.5,93.6,93.95,393351
NIITTECH,20200102,1581.75,1588.4,1573.05,1579.5,163571
NILAINFRA,20200102,4.15,5,4.15,4.45,2468806
NILASPACES,20200102,1.05,1.1,1.05,1.1,248022
NILKAMAL,20200102,1297.35,1339,1285,1326.45,14756
NIPPOBATRY,20200102,544.6,544.6,524.6,533.15,2135
NITCO,20200102,29.7,30.8,29.6,30.5,43302
NITINSPIN,20200102,53,54.85,53,54,42104
NKIND,20200102,22.1,22.1,22.1,22.1,30
NLCINDIA,20200102,57.3,58.8,57.05,58,458791
NMDC,20200102,129.15,131.65,128.95,131.2,6159633
NOCIL,20200102,107.5,110.9,106.5,109.75,3161523
NOIDATOLL,20200102,3.75,3.8,3.5,3.5,47685
NORBTEAEXP,20200102,3.75,3.75,3.75,3.75,1
NPBET,20200102,180.9,181.67,180.88,181.67,170051
NRAIL,20200102,203.3,221.95,203.3,218.1,22367
NRBBEARING,20200102,99.65,102.3,98.05,99.5,73005
NSIL,20200102,731.95,734.9,720,724.25,1012
NTL,20200102,0.45,0.45,0.35,0.45,37377
NTPC,20200102,121.5,122.15,120.6,121.4,8731299
NUCLEUS,20200102,282.45,290,282.45,288.75,8962
NXTDIGITAL,20200102,385,389.5,379.05,384.5,390
OAL,20200102,178.2,191,172.05,189.25,5049
OBEROIRLTY,20200102,523,534.85,521.35,528.85,74931
OCCL,20200102,1042.05,1048.9,1010.05,1027.45,4507
OFSS,20200102,2737.05,2752.05,2710,2721.95,10577
OIL,20200102,152.5,153.75,151.15,153.05,272684
OILCOUNTUB,20200102,6.05,6.35,6,6.2,19105
OISL,20200102,3.1,3.25,3.1,3.25,16827
OLECTRA,20200102,177.95,177.95,172.5,173.65,62181
OMAXAUTO,20200102,45,47.45,44.55,46.85,24184
OMAXE,20200102,155.85,156.25,155,155.6,32743
OMKARCHEM,20200102,4.65,4.65,4.65,4.65,13492
OMMETALS,20200102,22.6,23.4,22.5,22.85,46071
ONELIFECAP,20200102,6.3,6.8,6.3,6.6,120
ONEPOINT,20200102,16.35,16.35,15.55,15.95,25084
ONGC,20200102,127.65,128.65,127.1,128.05,4759843
ONMOBILE,20200102,30.9,32.6,30.4,31.6,160300
ONWARDTEC,20200102,63.1,65.45,62.2,64,8626
OPTIEMUS,20200102,28.7,28.85,28,28.85,25669
OPTOCIRCUI,20200102,3,3,2.85,2.9,187532
ORBTEXP,20200102,85,85.95,83,84.95,1836
ORICONENT,20200102,19.25,20.25,18.65,19.8,150363
ORIENTABRA,20200102,15.8,17.9,15.45,17.6,110176
ORIENTALTL,20200102,10.95,10.95,10.05,10.45,16644
ORIENTBANK,20200102,52.4,53.5,52.1,53.2,900228
ORIENTBELL,20200102,132.45,137,129.6,133.1,17011
ORIENTCEM,20200102,72.5,77.55,72.2,76.8,345628
ORIENTELEC,20200102,192.65,193.7,189.5,191.8,226570
ORIENTHOT,20200102,33.75,35,33.2,34.85,33789
ORIENTLTD,20200102,91.1,95,90.4,94.4,475
ORIENTPPR,20200102,26.55,28.6,26.25,28.35,1823357
ORIENTREF,20200102,242,245,240,241.9,43379
ORISSAMINE,20200102,1269,1382,1269,1303.35,53312
ORTINLABSS,20200102,9.95,9.95,9.7,9.75,8392
OSWALAGRO,20200102,5.3,5.9,5,5.65,102784
PAEL,20200102,3.8,4.2,3.8,4.1,21414
PAGEIND,20200102,23622,23849,23400,23587,17276
PAISALO,20200102,437,441.5,429.5,433.5,45576
PALASHSECU,20200102,27.85,32.35,27.85,30.75,1531
PALREDTEC,20200102,17.1,17.3,16.6,17.25,1156
PANACEABIO,20200102,130.75,137,130.55,133.5,48339
PANAMAPET,20200102,66.15,67,64.55,65.55,18128
PAPERPROD,20200102,249.5,259.4,246.6,256.7,28462
PARABDRUGS,20200102,2.75,2.75,2.75,2.75,10395
PARACABLES,20200102,8.3,8.85,8.25,8.65,122173
PARAGMILK,20200102,140.5,145.8,139.1,141.7,377394
PARSVNATH,20200102,2.15,2.2,2.1,2.15,54897
PATELENG,20200102,14.45,16.35,13.6,15.55,537890
PATINTLOG,20200102,20.35,21.85,19.25,21.15,26940
PATSPINLTD,20200102,5.65,5.65,5.65,5.65,10525
PCJEWELLER,20200102,24.4,24.65,23.6,24.25,3930450
PDMJEPAPER,20200102,14.95,15.35,14.7,15.15,77013
PDPL,20200102,3.8,3.8,3.5,3.75,2114
PDSMFL,20200102,317,322.55,315,315.85,3646
PEARLPOLY,20200102,15.05,15.35,15.05,15.35,1165
PEL,20200102,1533,1545,1504.75,1524.9,927676
PENIND,20200102,26,26,25.3,25.5,462180
PENINLAND,20200102,3.85,3.85,3.65,3.8,1091415
PERSISTENT,20200102,708,728.8,707.4,713.4,217432
PETRONENGG,20200102,7.25,7.25,7.25,7.25,2
PETRONET,20200102,267,270.5,267,268.95,916521
PFC,20200102,118.7,120.3,118.1,119.85,2825976
PFIZER,20200102,4243.2,4246.75,4213,4227.5,31741
PFOCUS,20200102,42.35,43.6,41.1,42.85,3724
PFS,20200102,13.4,13.8,13.35,13.7,440292
PGEL,20200102,57.5,59.9,56,56.35,90270
PGHH,20200102,11360,11451.2,11290.1,11317.05,1411
PGHL,20200102,4415.1,4440,4350,4399.9,12843
PGIL,20200102,155,174,155,171.85,6410
PHILIPCARB,20200102,125,132,124.05,127.75,3895798
PHOENIXLTD,20200102,849.85,864,835.1,838.75,22920
PIDILITIND,20200102,1405,1411,1395.5,1399.05,206412
PIIND,20200102,1454.4,1457.7,1422.1,1440.65,70833
PILANIINVS,20200102,1803.9,1804,1790,1798.65,3328
PILITA,20200102,5.85,5.85,5.55,5.65,30892
PIONDIST,20200102,121.55,122.65,120.75,122.2,3914
PIONEEREMB,20200102,29.9,34.2,28.25,33.45,374723
PITTIENG,20200102,43.4,45.8,43,44.6,30836
PKTEA,20200102,131.9,134.2,128,134.15,339
PLASTIBLEN,20200102,174.6,179.5,174,177.85,5368
PNB,20200102,65,67,64.55,66.7,26059066
PNBGILTS,20200102,28.6,29.4,28.5,29.2,174096
PNBHOUSING,20200102,450.8,499.5,449.9,492.2,4971019
PNC,20200102,15.1,15.3,14.75,14.8,3037
PNCINFRA,20200102,196.9,207,194.35,198.15,841352
PODDARHOUS,20200102,298,298,285.1,285.15,32
PODDARMENT,20200102,165,171.05,162.4,168.7,7353
POKARNA,20200102,92.85,92.85,89.7,91.85,29163
POLYCAB,20200102,994,994.4,975,977.05,106092
POLYMED,20200102,219,219,210,213.45,19241
POLYPLEX,20200102,512,527.8,504.55,524.15,92784
PONNIERODE,20200102,177,177,171,172.9,10544
POWERGRID,20200102,195.55,196.7,194.35,195.1,3191453
POWERMECH,20200102,610.65,634.15,600,622.85,10156
PPAP,20200102,190.5,199.7,189,196.35,13320
PPL,20200102,69.9,74.95,69.9,73.4,123304
PRABHAT,20200102,81,85.25,81,85.15,19454
PRADIP,20200102,0.6,0.6,0.6,0.6,330
PRAENG,20200102,6.3,6.3,5.95,6.2,15471
PRAJIND,20200102,107.9,114.3,106.35,112.2,5578822
PRAKASH,20200102,53.4,60.95,52.55,60.1,6086809
PRAKASHSTL,20200102,0.25,0.25,0.2,0.25,46398
PRAXIS,20200102,61.25,65.6,61.2,61.85,1805
PRECAM,20200102,42.35,43.8,41.9,42.4,6090
PRECOT,20200102,25,25,24.2,24.85,2674
PRECWIRE,20200102,164,173.85,163.1,170.75,33830
PREMEXPLN,20200102,150.9,155,150,153.45,16934
PREMIER,20200102,2.4,2.5,2.4,2.5,1350
PREMIERPOL,20200102,17.2,21.3,17.2,21,22557
PRESSMN,20200102,21.2,25.7,21.2,25.2,159033
PRESTIGE,20200102,333.3,335.6,326.35,329.75,120094
PRICOLLTD,20200102,48.75,50.3,48.05,48.7,208657
PRIMESECU,20200102,39.65,41.35,39.65,40.7,2754
PRINCEPIPE,20200102,156.05,158.7,154,155.7,1021302
PROSEED,20200102,0.25,0.3,0.25,0.3,107970
PROZONINTU,20200102,18.75,20,18.75,19.95,35057
PRSMJOHNSN,20200102,63.5,70,63.5,67.35,786913
PSB,20200102,21,21.95,20.5,21.6,159800
PSL,20200102,0.5,0.5,0.45,0.5,2703
PSPPROJECT,20200102,498.8,503.95,492.1,499.35,12636
PSUBNKBEES,20200102,28,28.4,27.74,28.36,17378
PTC,20200102,56.5,57.2,56.25,56.7,605018
PTL,20200102,36.2,37.5,36.2,37.05,22689
PUNJABCHEM,20200102,496,509.8,490.2,497.05,1192
PURVA,20200102,58.2,61.6,57.5,59.6,170681
PVR,20200102,1900,1913.95,1871.25,1879.35,668647
QGOLDHALF,20200102,1700.55,1711,1700.55,1709.3,1061
QUESS,20200102,484.65,510,480.15,503.2,311806
QUICKHEAL,20200102,131,136,128.9,133.75,323038
RADAAN,20200102,1,1,1,1,748
RADICO,20200102,321,330,319.45,325.45,469926
RADIOCITY,20200102,28.5,28.5,28.1,28.25,82503
RAIN,20200102,100,107.8,99.95,105.45,2738854
RAJESHEXPO,20200102,679,690,678.15,686.9,123865
RAJSREESUG,20200102,21.2,22.3,20.25,20.7,83330
RAJTV,20200102,43,43.75,42,43.45,396
RALLIS,20200102,175.15,181.7,175.15,179.25,346286
RAMANEWS,20200102,14,15.4,14,14.95,27044
RAMASTEEL,20200102,47.7,47.85,45.2,46.4,6022
RAMCOCEM,20200102,753.9,780.45,752.3,769.1,851564
RAMCOIND,20200102,188.05,196,188.05,193.5,79551
RAMCOSYS,20200102,166.75,169.55,164.5,165.7,45989
RAMKY,20200102,33.85,36.9,32.9,36.9,194934
RANASUG,20200102,3.25,3.4,3.25,3.35,161939
RANEENGINE,20200102,362,362,335.35,335.35,10377
RANEHOLDIN,20200102,789.95,798,767.25,772.5,19781
RATNAMANI,20200102,1072.9,1104,1062.65,1096.9,36059
RAYMOND,20200102,670,677.25,662,671.4,393953
RBL,20200102,708,715.5,687.85,691.8,65172
RBLBANK,20200102,347,372.4,345,369.55,13364375
RCF,20200102,46.55,49.5,46.35,49.25,3219297
RCOM,20200102,0.85,0.9,0.8,0.85,6554880
RECLTD,20200102,143.95,145.9,143.5,145.45,2583542
REDINGTON,20200102,117.35,117.75,115.5,116.45,54115
REFEX,20200102,52.5,55.5,52.05,53.95,88028
REGENCERAM,20200102,1.45,1.45,1.45,1.45,3513
RELAXO,20200102,618.7,625.85,615.5,621.8,223722
RELCAPITAL,20200102,16.2,16.2,15.1,16.2,18510740
RELIANCE,20200102,1512,1540.95,1512,1535.3,8096561
RELIGARE,20200102,43.05,43.25,42.2,42.55,243113
RELINFRA,20200102,32,32.35,30.3,32.35,8242091
REMSONSIND,20200102,70.5,74.9,70.5,72.35,3321
RENUKA,20200102,9.6,9.8,9.15,9.25,3015561
REPCOHOME,20200102,316,335,316,327.5,110468
REPRO,20200102,620.15,650,615.05,619.5,2054
RESPONIND,20200102,94.05,94.25,91.1,92.9,66854
REVATHI,20200102,376.35,379.3,362,376.05,244
RGL,20200102,349.75,349.8,338.05,346.4,3967
RHFL,20200102,2.9,2.9,2.7,2.85,4104000
RICOAUTO,20200102,46.1,48.3,46.1,47.7,613019
RIIL,20200102,296.6,314.3,296.6,311.3,641823
RITES,20200102,296.15,301.25,294,300.55,885150
RKDL,20200102,5.25,5.45,5.05,5.3,25900
RKFORGE,20200102,375,392.55,373.5,390.8,45709
RMCL,20200102,6.4,6.4,6.4,6.4,18922
RML,20200102,331,335,311,314.05,68372
RNAM,20200102,355.9,357.4,352.5,353.7,699083
RNAVAL,20200102,4.9,4.9,4.5,4.65,1556492
ROHITFERRO,20200102,0.55,0.65,0.55,0.65,28
ROHLTD,20200102,74,76.25,72,75.25,53555
ROLLT,20200102,1.9,1.9,1.9,1.9,16138
ROLTA,20200102,4.5,4.65,4.35,4.45,74796
ROSSELLIND,20200102,76.1,81,76.05,78.1,2893
RPGLIFE,20200102,319.9,332.8,315,324.65,168895
RPOWER,20200102,3.65,3.7,3.5,3.55,14739717
RPPINFRA,20200102,70,71.3,64.5,68.75,6226
RSSOFTWARE,20200102,21.5,22.85,21.1,22.45,63826
RSWM,20200102,94.5,108.8,93.7,103.95,33613
RSYSTEMS,20200102,71,71,67,67.8,23735
RTNINFRA,20200102,2,2,2,2,21228
RTNPOWER,20200102,2,2,2,2,315310
RUBYMILLS,20200102,191.2,198,190,195.8,2790
RUCHINFRA,20200102,2.4,2.4,2.25,2.4,11992
RUCHIRA,20200102,80.8,85.75,80.8,84.15,139555
RUPA,20200102,195.15,218,195.15,207.8,291226
RUSHIL,20200102,116,123.25,116,123.25,3631
RVNL,20200102,23.05,23.9,22.9,23.75,7744461
SABTN,20200102,1.25,1.3,1.25,1.25,92825
SADBHAV,20200102,116.95,125.9,116.75,123.75,432722
SADBHIN,20200102,38.9,43.4,38.9,40.95,93957
SAFARI,20200102,621,635,615.2,620.5,7573
SAGARDEEP,20200102,73.35,73.35,73.35,73.35,60
SAGCEM,20200102,526.05,547.95,525.2,545.1,2344
SAIL,20200102,44,47.6,43.7,47.25,90919639
SAKAR,20200102,63,67,63,66.8,1564
SAKHTISUG,20200102,10.15,10.4,9.5,9.6,220492
SAKSOFT,20200102,202,219,202,213.6,6450
SAKUMA,20200102,6.9,7,6.6,6.7,135852
SALASAR,20200102,108.6,113.3,106.5,112.15,25986
SALONA,20200102,66,66,66,66,60
SALSTEEL,20200102,2.6,2.7,2.55,2.7,41331
SALZERELEC,20200102,106.05,112.5,104.5,111.95,15606
SAMBHAAV,20200102,2.6,2.6,2.5,2.5,20657
SANCO,20200102,14,14.25,12.95,13.45,192481
SANDESH,20200102,634.95,649.9,632.25,642.2,1080
SANDHAR,20200102,249.9,259.9,245,251.65,4997
SANGAMIND,20200102,63.2,66.7,62,64.5,3702
SANGHIIND,20200102,37.9,41.2,37.6,40.15,362037
SANGHVIFOR,20200102,23.35,23.5,21.5,22.7,11160
SANGHVIMOV,20200102,80.25,95,80.25,90.4,91065
SANGINITA,20200102,160,160,150,151.95,29272
SANOFI,20200102,7014,7014,6955,6989.6,2241
SANWARIA,20200102,1.7,1.7,1.65,1.65,2351745
SARDAEN,20200102,231,259.8,231,247.95,286432
SAREGAMA,20200102,427.9,436.05,426,430.8,5122
SARLAPOLY,20200102,21,21.85,21,21.65,210725
SASKEN,20200102,585,585,570.05,574.6,5059
SASTASUNDR,20200102,76.95,77.8,72.5,75.4,2716
SATHAISPAT,20200102,2.3,2.3,2.3,2.3,6589
SATIA,20200102,82.3,82.85,80.55,81.55,23874
SATIN,20200102,225.05,231.7,220.3,227.35,119333
SBIETFQLTY,20200102,101,101,99.25,99.79,1084
SBILIFE,20200102,975.7,975.7,966,969.35,335765
SBIN,20200102,334.5,339.85,333.35,339.3,20324236
SCAPDVR,20200102,0.2,0.2,0.15,0.2,396041
SCHAEFFLER,20200102,4601.55,4665.55,4580,4621.85,947
SCHAND,20200102,87.55,91.35,85.45,87.75,1461
SCHNEIDER,20200102,67.85,69.8,66.5,68.8,98666
SCI,20200102,62,64.4,61.7,62.45,1690440
SDBL,20200102,109.95,109.95,105.05,108.5,8142
SEAMECLTD,20200102,469.95,472.15,460,469.1,4789
SELAN,20200102,158.9,162.95,158,161,49254
SELMCL,20200102,0.8,0.85,0.75,0.85,143992
SEPOWER,20200102,2.8,2.8,2.6,2.7,7871
SEQUENT,20200102,71,74.5,70.35,73.3,198198
SESHAPAPER,20200102,166.8,173.9,166.8,170.05,30784
SETCO,20200102,14,15.1,13.75,14.9,235233
SETF10GILT,20200102,198.95,198.95,185.5,190,273
SETFGOLD,20200102,3517,3520,3500.55,3514.05,2041
SETFNIF50,20200102,126,126.73,125.61,126.37,42121
SETFNIFBK,20200102,326.36,328,325.25,327.66,5530
SETFNN50,20200102,291.2,294.1,290.16,293.96,4333
SETUINFRA,20200102,0.8,0.8,0.75,0.8,395742
SEYAIND,20200102,117.75,117.75,113,117.75,12490
SFL,20200102,1309.25,1324.45,1290,1298.35,2854
SGL,20200102,6.1,6.1,5.75,5.85,7621
SHAHALLOYS,20200102,7.7,8.7,7.7,8.15,7866
SHAKTIPUMP,20200102,199.85,227,198.4,221.35,508292
SHALBY,20200102,94,94,91.2,92.4,76709
SHALPAINTS,20200102,83.2,85.25,82.95,83.85,53609
SHANKARA,20200102,313.95,342.75,312,342.75,160703
SHANTIGEAR,20200102,100.95,103.35,99.35,102.3,21026
SHARDACROP,20200102,235.1,281.15,234.25,281.15,165040
SHARDAMOTR,20200102,1105,1125,1075.1,1119.35,3631
SHARIABEES,20200102,257.29,257.29,255.84,255.84,101
SHEMAROO,20200102,144.55,172.4,144.55,172.4,126713
SHIL,20200102,128.8,141.65,128.8,141.65,52668
SHILPAMED,20200102,283.05,290,279.65,286.5,8888
SHIRPUR-G,20200102,7.6,7.8,7.3,7.8,29760
SHIVAMAUTO,20200102,23.7,24.7,23,23.75,123642
SHIVAMILLS,20200102,28.85,31,28.6,30.25,4912
SHIVATEX,20200102,90.05,102,90.05,97.4,2563
SHK,20200102,111.6,122.6,111,119.35,174588
SHOPERSTOP,20200102,374.4,374.4,362.6,371.7,13533
SHREDIGCEM,20200102,25.75,27.8,25.4,26.75,538878
SHREECEM,20200102,20320,21279.9,20320,21232.15,31788
SHREEPUSHK,20200102,106.95,111.15,104,107.5,62074
SHREERAMA,20200102,5.35,5.35,5,5.25,11068
SHRENIK,20200102,46,46,42,44.3,122352
SHREYANIND,20200102,110.75,118.85,110.75,118.15,31932
SHREYAS,20200102,74.75,82.2,72.1,82.2,29379
SHRIPISTON,20200102,671.05,719.95,662.1,704.95,131
SHRIRAMCIT,20200102,1404.4,1435,1375,1385.85,1313
SHRIRAMEPC,20200102,5.4,5.6,5.15,5.25,202732
SHYAMCENT,20200102,3.05,3.2,2.9,3,7529
SICAGEN,20200102,14.8,15.65,14.45,15.55,51581
SICAL,20200102,17.45,17.45,16.7,16.8,50572
SIEMENS,20200102,1499,1518.9,1485.6,1513.7,338340
SIGIND,20200102,23.85,23.85,21.65,22.2,16900
SIL,20200102,11.4,12.3,11.4,12.25,1067
SILINV,20200102,146,157.35,145,151,3126
SIMBHALS,20200102,6.85,6.9,6.45,6.75,60139
SIMPLEXINF,20200102,36.1,36.1,35.05,36,537950
SINTEX,20200102,0.95,0.95,0.85,0.95,15995449
SIRCA,20200102,230,240,230,238.7,2587
SIS,20200102,969,979.5,958.25,974.35,5560
SITINET,20200102,2.05,2.1,1.95,2.1,12090
SIYSIL,20200102,233,242,232.5,239.7,13747
SJVN,20200102,25.8,26,25.4,25.7,1903408
SKFINDIA,20200102,2236.9,2238.05,2195.5,2216.1,11104
SKIL,20200102,4.05,4.4,4.05,4.4,6860
SKIPPER,20200102,48.95,52.05,48.5,51.1,146346
SKMEGGPROD,20200102,38.25,38.6,37,37.8,42309
SMARTLINK,20200102,82,85.35,82,84.15,7821
SMLISUZU,20200102,557,569,551.1,559.45,27994
SMSLIFE,20200102,269.9,280,263,273.4,8330
SMSPHARMA,20200102,41.55,43.5,41.55,43.45,30410
SNOWMAN,20200102,42.75,42.75,42.35,42.5,724442
SOBHA,20200102,402,410.05,399.65,406.85,100540
SOLARA,20200102,426.15,434.45,425.15,427.9,8290
SOLARINDS,20200102,1079,1125.05,1066.6,1097.15,14707
SOMANYCERA,20200102,223.45,240,223.45,231.8,126662
SOMATEX,20200102,3.3,3.45,3.15,3.35,4063
SOMICONVEY,20200102,13.6,16.3,13.15,16.25,77942
SONATSOFTW,20200102,314,316.7,312.25,313.8,62862
SORILINFRA,20200102,136,143.35,133.5,143.35,333186
SOTL,20200102,860,860,831.05,846.7,2157
SOUTHBANK,20200102,10.3,10.4,10.25,10.35,3560939
SOUTHWEST,20200102,19,19,17,17.7,50769
SPAL,20200102,205.1,208.05,205,206.1,18682
SPANDANA,20200102,1182.4,1197.45,1175.1,1181.55,14191
SPARC,20200102,156.95,164.25,155.2,160.45,958246
SPCENET,20200102,1.1,1.1,1.1,1.1,241
SPECIALITY,20200102,64,67.5,63.55,67.1,37864
SPENCERS,20200102,58.5,64.7,57,62.8,690295
SPENTEX,20200102,0.3,0.35,0.3,0.35,8897
SPIC,20200102,18.65,20.5,18.3,20.3,114627
SPICEJET,20200102,117.1,117.25,111.5,113.9,1472014
SPLIL,20200102,34.6,35.45,34.3,34.65,30555
SPMLINFRA,20200102,12.25,12.4,11.9,12.4,19996
SPTL,20200102,1.25,1.25,1.2,1.25,3826041
SPYL,20200102,0.25,0.35,0.25,0.3,48243
SREEL,20200102,178,183,175.05,179.8,2907
SREINFRA,20200102,8.95,9.45,8.75,9.45,1074777
SRF,20200102,3441,3469.5,3435,3463.3,152503
SRHHYPOLTD,20200102,106.1,108.4,102.05,105.3,3704
SRIPIPES,20200102,182.7,189.2,181.15,187.75,88892
SRTRANSFIN,20200102,1145,1163.85,1145,1160.45,617425
SSWL,20200102,764.85,780.85,762,768.55,11514
STAMPEDE,20200102,0.4,0.45,0.35,0.45,304216
STAR,20200102,361.6,377.7,361.6,375.5,384300
STARCEMENT,20200102,89.75,94.55,88.35,93.4,102700
STARPAPER,20200102,113.95,122.85,112.5,119.15,405300
STCINDIA,20200102,47.6,49.25,47.6,49.25,19732
STEELCITY,20200102,29.55,31.5,29.5,30.95,1151
STEELXIND,20200102,27.35,27.9,25.3,27,142816
STEL,20200102,62.3,66.05,61.2,65.1,20008
STERTOOLS,20200102,212.9,229.8,205,217.55,39062
STRTECH,20200102,118.8,128.4,117.05,126.15,5335329
SUBCAPCITY,20200102,13.3,13.65,12.65,12.95,377
SUBEX,20200102,5.9,6.2,5.9,6.1,831393
SUBROS,20200102,261.2,299.4,259,285.15,406897
SUDARSCHEM,20200102,406.6,422,406.4,414.05,188657
SUMEETINDS,20200102,1.7,1.8,1.7,1.8,9709
SUMIT,20200102,19.7,19.7,19.7,19.7,200
SUMMITSEC,20200102,441.15,468,441.1,465.05,1258
SUNCLAYLTD,20200102,2124.75,2124.8,2070.95,2092.1,722
SUNDARAM,20200102,1.25,1.3,1.15,1.2,455597
SUNDARMFIN,20200102,1625,1655,1625,1641.7,7396
SUNDARMHLD,20200102,74,75.7,73.05,73.7,14187
SUNDRMBRAK,20200102,310.4,315,303.25,311.35,2033
SUNDRMFAST,20200102,506.6,507.95,489.4,501.65,77385
SUNFLAG,20200102,37.95,40.4,37.6,38.9,785663
SUNPHARMA,20200102,434,442.6,432,434.95,4555670
SUNTECK,20200102,420.25,431.4,420.2,429.4,111994
SUNTV,20200102,430,437,410,434.2,6011135
SUPERHOUSE,20200102,91.4,95,90.55,93.5,15285
SUPERSPIN,20200102,3.5,3.7,3.5,3.7,3829
SUPPETRO,20200102,155.3,164.8,153.85,164.1,28000
SUPRAJIT,20200102,205.8,205.8,201,202.95,47927
SUPREMEIND,20200102,1132.6,1147.65,1121.65,1142.8,8465
SUPREMEINF,20200102,9.2,9.2,9.2,9.2,6639
SURANASOL,20200102,6.65,6.85,6.25,6.25,47016
SURANAT&P,20200102,3.5,3.85,3.4,3.4,9227
SURYALAXMI,20200102,19.7,19.7,17.85,18.55,2101
SURYAROSNI,20200102,161.25,191.6,160.95,182.45,1207009
SUTLEJTEX,20200102,31,32.5,31,31.8,12196
SUVEN,20200102,307.4,311,306.5,309.25,151947
SUZLON,20200102,1.9,2.25,1.9,2.25,26216027
SWANENERGY,20200102,107.2,126.8,106.35,115.7,232355
SWARAJENG,20200102,1195,1206.65,1180,1191.85,3508
SWELECTES,20200102,119.25,124.6,118.05,120.6,12847
SWSOLAR,20200102,333.1,337.6,325,331.5,214273
SYMPHONY,20200102,1145.05,1159.95,1121.15,1131.8,19379
SYNCOM,20200102,0.85,0.95,0.85,0.9,64469
SYNDIBANK,20200102,27.9,28.65,27.75,28.3,813589
SYNGENE,20200102,325,341.45,320.3,336.45,149154
TAINWALCHM,20200102,55,57.15,54.5,54.85,280
TAJGVK,20200102,164.35,167.8,163.15,165.2,26651
TAKE,20200102,99.5,105.45,99,102.75,136109
TALBROAUTO,20200102,119.3,124.5,119,122.65,18446
TALWALKARS,20200102,3.5,3.55,3.5,3.55,31783
TALWGYM,20200102,3.15,3.45,3.15,3.45,38893
TANLA,20200102,70.25,71.7,68.9,69.8,154617
TANTIACONS,20200102,1.8,1.8,1.75,1.75,2289
TARAPUR,20200102,3.45,3.6,3.3,3.6,5452
TARMAT,20200102,23.3,24.85,23,23.35,1580
TASTYBITE,20200102,8390,8445,8303.05,8384.15,240
TATACHEM,20200102,672.2,675.2,667.55,672.8,578952
TATACOFFEE,20200102,91.9,93.25,91.55,92.45,271918
TATACOMM,20200102,400.95,411,399.6,404.75,166789
TATAELXSI,20200102,829.8,835.8,823.3,828.25,294367
TATAGLOBAL,20200102,323.6,327.45,321.1,323.35,3091351
TATAINVEST,20200102,806.3,828.8,802,807.55,22600
TATAMETALI,20200102,621.9,669.5,621.9,644.75,277031
TATAMOTORS,20200102,185,194.7,184.6,193.75,57289863
TATAMTRDVR,20200102,76.45,80.15,75.85,79.75,8177517
TATAPOWER,20200102,57.9,58.15,56.8,58,12142359
TATASTEEL,20200102,472,487.8,472,484.85,21674961
TATASTLBSL,20200102,29.95,30.85,29.75,30.65,1641130
TATASTLLP,20200102,433.2,486.8,430,469.7,807898
TBZ,20200102,38.8,39.3,38.1,38.7,56864
TCI,20200102,265.05,273.3,264,270.8,23574
TCIDEVELOP,20200102,383.85,383.85,370.05,375.85,186
TCIEXP,20200102,740,746.35,728.8,730.85,20434
TCIFINANCE,20200102,8.35,8.7,8.3,8.45,17181
TCNSBRANDS,20200102,605.1,615,605.1,610.8,2160
TCPLPACK,20200102,265.95,269.65,256.2,266.7,1525
TCS,20200102,2179.95,2179.95,2149.2,2157.65,2380752
TDPOWERSYS,20200102,137.75,148.7,137.75,143.2,8277
TEAMLEASE,20200102,2475,2543.9,2475,2503.55,11553
TECHIN,20200102,2.95,3.25,2.95,3.25,379
TECHM,20200102,762.1,769.15,761,766.05,1133488
TECHNOE,20200102,275.1,283,275.1,277.65,3262
TECHNOFAB,20200102,14.85,14.85,13.85,14.25,2344
TEJASNET,20200102,91.9,95.9,88.35,92.35,118110
TERASOFT,20200102,24.55,24.8,23.55,24.3,18497
TEXINFRA,20200102,44.75,46.5,44.05,45.9,30599
TEXMOPIPES,20200102,14.5,15.4,14.3,15.1,80191
TEXRAIL,20200102,34.6,37.8,34.15,36.85,1197037
TFCILTD,20200102,61,64.8,60.05,62.65,531313
TFL,20200102,4.5,4.8,4.5,4.8,947
TGBHOTELS,20200102,3.4,3.45,3.4,3.45,4560
THANGAMAYL,20200102,343.3,353.9,343.3,346,2447
THEINVEST,20200102,117,121.5,116,120.95,2669
THEMISMED,20200102,349.8,350.1,349.8,350.1,1887
THERMAX,20200102,1119,1119,1081.9,1099.3,55451
THOMASCOOK,20200102,65.5,65.5,62.3,62.55,281146
THOMASCOTT,20200102,4.2,4.4,4.2,4.4,258
THYROCARE,20200102,540.55,544.05,537,537.95,17527
TI,20200102,13.45,13.5,13.05,13.4,10871
TIDEWATER,20200102,4499.9,4714,4481.15,4612.7,1684
TIIL,20200102,294.2,330,294.05,312.7,19043
TIINDIA,20200102,490.55,499.5,487.75,495.65,38536
TIJARIA,20200102,7.75,7.75,7.1,7.15,5013
TIL,20200102,171.65,180.15,171.5,178.8,13722
TIMESGTY,20200102,29.5,31.4,29.5,30.1,140
TIMETECHNO,20200102,57.3,58.25,55.8,56.1,393477
TIMKEN,20200102,930,931.1,907,911.8,22392
TINPLATE,20200102,151.5,162.25,151.5,155,2379535
TIPSINDLTD,20200102,90.3,92,86.65,91.1,3815
TIRUMALCHM,20200102,72.5,73.95,71.35,72.45,569375
TITAN,20200102,1157,1159.9,1140,1155.6,3286436
TMRVL,20200102,12.55,13.1,12.25,12.75,939326
TNPETRO,20200102,37.25,42.8,36.8,41.65,586441
TNPL,20200102,169,171.85,168.1,169.75,128051
TOKYOPLAST,20200102,77.55,77.55,72.65,75,2525
TORNTPHARM,20200102,1844.05,1872,1844.05,1865.65,86530
TORNTPOWER,20200102,287,290,285.5,288.3,438931
TPLPLASTEH,20200102,125,133,125,126.6,5591
TREEHOUSE,20200102,5.25,5.3,5.1,5.25,28224
TREJHARA,20200102,12.45,12.45,10.7,12.05,7063
TRENT,20200102,529.5,545.9,528.7,541.35,158640
TRF,20200102,125.1,127.1,122.65,124.25,145347
TRIDENT,20200102,6.7,6.8,6.65,6.75,4519956
TRIGYN,20200102,45.85,47.8,45.85,46.7,59550
TRIL,20200102,7.2,7.8,7.2,7.5,73782
TRITURBINE,20200102,94,96.5,93.95,96.15,15926
TRIVENI,20200102,73.9,74.8,73,73.5,1202276
TTKHLTCARE,20200102,496.45,548.3,484.15,537.9,7239
TTKPRESTIG,20200102,5745,5948,5710,5805.2,3638
TTL,20200102,39.15,43.5,39.15,41.75,22124
TTML,20200102,2.2,2.45,2.2,2.4,1056976
TV18BRDCST,20200102,21.3,23,21.2,22.3,3218907
TVSELECT,20200102,103.8,108.65,103.75,108.65,46274
TVSMOTOR,20200102,467.85,469.6,456,459.35,1474570
TVSSRICHAK,20200102,1660.55,1694.4,1659.6,1684.9,2368
TVTODAY,20200102,243.8,258.7,243.8,251.75,60820
TVVISION,20200102,1.15,1.15,1.15,1.15,3362
TWL,20200102,52.15,54.2,51.15,52.9,1596073
UBL,20200102,1275,1284.6,1265.1,1281.4,347781
UCALFUEL,20200102,134.95,144.45,133,138.5,94489
UCOBANK,20200102,16.7,17.05,16.55,16.8,930371
UFLEX,20200102,203.45,218.45,203.3,215.95,194096
UFO,20200102,125,137.25,121.95,132.4,102483
UGARSUGAR,20200102,14.5,15.7,14.35,14.7,1092027
UJAAS,20200102,3.4,3.45,3.2,3.4,243142
UJJIVAN,20200102,346.4,354,346.4,352,1063537
UJJIVANSFB,20200102,53.3,57.25,52.9,55.6,10788226
ULTRACEMCO,20200102,4069.9,4256.3,4068.15,4244.8,1458328
UMANGDAIRY,20200102,41.6,44,41.55,42.65,5366
UMESLTD,20200102,0.95,1.05,0.95,1,7566
UNICHEMLAB,20200102,160.35,163.6,160.2,162.8,7998
UNIENTER,20200102,70.85,71.95,65.2,65.9,20240
UNIONBANK,20200102,54.45,55.45,54.45,55.15,5754393
UNIPLY,20200102,7.75,8.55,7.75,8.55,4034650
UNITECH,20200102,1.1,1.1,1,1.05,3144481
UNITEDBNK,20200102,8.85,9,8.8,8.95,202648
UNITEDTEA,20200102,290.1,301,290.1,294.3,513
UNIVCABLES,20200102,160.3,179,160.3,176.2,93635
UPL,20200102,589.5,597.2,584.2,595.45,1388201
URJA,20200102,1.8,1.85,1.75,1.8,675872
USHAMART,20200102,27.35,28.85,27.35,28.2,614479
UTINEXT50,20200102,289.7,293.97,283.7,292.43,1905
UTINIFTETF,20200102,1315,1316,1297.4,1299.05,61
UTISENSETF,20200102,438.01,441.5,436.25,441.23,183
UTTAMSTL,20200102,8.25,8.5,8.2,8.45,54428
UTTAMSUGAR,20200102,117.85,122.8,112.35,115,495202
UVSL,20200102,0.15,0.15,0.1,0.1,7769393
V2RETAIL,20200102,103.05,111.9,102.15,108.6,224954
VADILALIND,20200102,727.4,773.95,723.35,745.35,64209
VAIBHAVGBL,20200102,866.9,866.9,841.05,853.1,2402
VAKRANGEE,20200102,47.6,50.3,47,49.95,6001678
VARDHACRLC,20200102,35.5,35.5,34.45,34.95,7254
VARDMNPOLY,20200102,2.65,2.65,2.65,2.65,10
VARROC,20200102,420,429.95,415.1,424.7,287410
VASCONEQ,20200102,14.35,15.4,14,15.25,243637
VASWANI,20200102,5.25,5.4,5.1,5.2,31192
VBL,20200102,702.65,711.4,698.85,706.1,102604
VEDL,20200102,155.3,159.85,155.3,159.45,17137897
VENKEYS,20200102,1792.75,1813,1785,1791.3,161955
VENUSREM,20200102,21.6,22.5,21.6,22.45,9146
VESUVIUS,20200102,1125.1,1159,1101.3,1151.5,9598
VETO,20200102,36.6,43.85,36.6,43.85,124099
VGUARD,20200102,213.45,216.8,212.65,215.55,242587
VHL,20200102,1319.95,1340,1275,1301.45,1181
VICEROY,20200102,1.55,1.65,1.55,1.65,12626
VIDHIING,20200102,63.95,65.95,63.2,64.05,38622
VIJIFIN,20200102,0.45,0.45,0.4,0.45,39974
VIKASECO,20200102,3.05,3.15,2.95,3,365695
VIKASMCORP,20200102,3.25,3.4,3.1,3.3,544131
VIKASPROP,20200102,7.1,7.1,7.1,7.1,5015
VIKASWSP,20200102,8.75,9.3,8.7,9.25,281009
VIMALOIL,20200102,3.65,3.65,3.65,3.65,200
VIMTALABS,20200102,92.15,97.5,92.15,96.8,58397
VINATIORGA,20200102,1976.6,1984.35,1952,1959.7,88281
VINDHYATEL,20200102,949.75,964.8,939.4,952.45,13815
VINYLINDIA,20200102,65.55,67.8,65,66.55,14059
VIPCLOTHNG,20200102,8.1,8.25,7.9,8.15,47479
VIPIND,20200102,427,438,425.1,429.95,265949
VIPULLTD,20200102,18.25,19.5,18.2,18.7,4481
VISAKAIND,20200102,244.95,292,244.4,283.75,544185
VISASTEEL,20200102,4.9,5.1,4.9,5,7486
VISESHINFO,20200102,0.1,0.1,0.05,0.1,2150844
VISHNU,20200102,135,140,125.3,135.55,40358
VISHWARAJ,20200102,88.4,89.25,86,86.8,83568
VIVIDHA,20200102,0.35,0.35,0.35,0.35,192867
VIVIMEDLAB,20200102,12.4,14.25,12.4,13,243773
VLSFINANCE,20200102,50.45,52,49.85,51.8,11526
VMART,20200102,1678.95,1678.95,1650.5,1664.25,10172
VOLTAMP,20200102,1225.85,1225.85,1201,1209.45,2412
VOLTAS,20200102,654.95,660.85,647.6,659.55,1167011
VRLLOG,20200102,274.75,279.25,272,278.2,17196
VSSL,20200102,70.25,77,70.25,75.9,48491
VSTIND,20200102,4300,4414.65,4215.05,4286.8,4924
VSTTILLERS,20200102,1090.25,1144,1086.5,1134.05,137578
VTL,20200102,994.75,997.9,981,983.25,2763
WABAG,20200102,181.4,198.4,181.05,193.35,1430696
WABCOINDIA,20200102,6517,6599,6511.8,6585.65,2117
WALCHANNAG,20200102,58.9,63.5,58.7,63,759444
WANBURY,20200102,18.25,19.5,18.25,18.8,4550
WATERBASE,20200102,149.1,158.5,146.15,149.65,1266749
WEBELSOLAR,20200102,22.15,22.75,22,22.35,37094
WEIZFOREX,20200102,249.8,271,248,265.55,2033
WEIZMANIND,20200102,19.75,22.1,19.75,20.75,5945
WELCORP,20200102,147.85,148.6,145,146.2,467634
WELENT,20200102,78,83.9,78,83,376087
WELINV,20200102,162.05,172.95,162.05,172.95,504
WELSPUNIND,20200102,49.45,50,49.1,49.35,360953
WENDT,20200102,2834.95,2845,2800,2834.35,217
WESTLIFE,20200102,349,372,342.55,365.7,145132
WHEELS,20200102,604.15,615,597,609.45,1484
WHIRLPOOL,20200102,2335,2350,2301,2332.7,44580
WILLAMAGOR,20200102,12.8,13,12.05,12.8,11071
WINDMACHIN,20200102,19,19.85,18.9,19.85,7786
WIPRO,20200102,246.6,249.9,246.35,248.3,1443966
WOCKPHARMA,20200102,235.05,239.9,235,237.7,638193
WONDERLA,20200102,251,254.7,249.4,249.9,87774
WSI,20200102,0.9,1,0.9,0.9,40234
WSTCSTPAPR,20200102,216.05,225.75,215.55,223.9,201247
XCHANGING,20200102,57,57.95,56.6,57.45,39474
XELPMOC,20200102,61,61.55,60.55,61.2,2091
XPROINDIA,20200102,21.5,23.65,21.5,23.05,17686
YESBANK,20200102,46.8,48.5,46.4,47.35,122242838
ZEEL,20200102,282,291.7,279.2,289.6,15563216
ZEELEARN,20200102,18.75,19.25,18.6,19.15,86366
ZEEMEDIA,20200102,6.1,6.15,5.9,6.05,331289
ZENITHBIR,20200102,0.6,0.6,0.5,0.55,3622
ZENITHEXPO,20200102,46.45,46.5,43.3,45.9,797
ZENSARTECH,20200102,176.4,182.5,175.8,180.3,41068
ZENTEC,20200102,57.35,58,55.8,57.25,38065
ZICOM,20200102,1.6,1.7,1.6,1.7,28567
ZODIACLOTH,20200102,176.7,176.75,170.6,172.25,2267
ZODJRDMKJ,20200102,31.15,34.2,30.3,31.7,9528
ZOTA,20200102,188.5,190.75,186,189.9,21489
ZUARI,20200102,91.05,110.4,91.05,110.4,629298
ZUARIGLOB,20200102,48,58.2,48,58.2,101672
ZYDUSWELL,20200102,1467,1498,1462.05,1473.8,3210
NSENIFTY,20200102,12198.55,12289.90,12195.25,12282.20,407697594,0
NIFTYJUNIOR,20200102,28325.45,28552.80,28314.55,28535.40,229906379,0
NIFTYMIDCAPLIQ15,20200102,4050.60,4117.90,4049.25,4112.30,53623758,0
NSE100,20200102,12294.95,12387.65,12292.20,12380.50,645781490,0
NIFTY200,20200102,6270.10,6320.75,6268.65,6317.55,1027235138,0
NSE500,20200102,9903.25,9984.40,9901.40,9980.00,1380833508,0
NSEMIDCAP150,20200102,6354.70,6425.30,6350.60,6422.85,404497702,0
MIDCAP50,20200102,4718.70,4800.45,4714.90,4796.70,334248314,0
NSEMIDCAP,20200102,17172.75,17395.10,17158.30,17391.15,381453648,0
NSESMLCAP100,20200102,5892.15,5970.20,5891.90,5962.85,-,0
NIFTYLARGEMIDCAP250,20200102,-,-,-,6122.02,1050279192,0
NIFTYAUTO,20200102,8226.60,8275.05,8206.85,8267.45,95024515,0
BANKNIFTY,20200102,32133.15,32465.45,32121.40,32443.85,253558509,0
NIFTYFINSERVICE,20200102,14578.15,14707.60,14572.90,14697.50,91010933,0
NIFTYFMGC,20200102,30271.30,30357.30,30220.05,30266.20,17998667,0
NSEIT,20200102,15754.90,15762.10,15679.65,15709.65,15228631,0
NIFTYMEDIA,20200102,1777.95,1807.65,1760.80,1800.65,57610018,0
NIFTYMETAL,20200102,2818.40,2873.10,2818.20,2869.90,235152637,0
NIFTYPHARMA,20200102,8056.75,8102.40,8027.15,8053.95,12949471,0
NIFTYPVTBANK,20200102,17734.15,17925.80,17726.85,17913.65,188981488,0
NIFTYPSUBANK,20200102,2530.10,2582.70,2522.25,2576.70,85600324,0
NIFTYREALTY,20200102,299.15,302.40,298.20,301.00,12237219,0
NIFTYCOMMODITIES,20200102,3448.15,3503.65,3446.75,3500.30,272239815,0
NIFTYCONSUMPTION,20200102,4958.80,4968.20,4950.70,4959.70,65666302,0
NIFTYCPSE,20200102,1946.30,1956.30,1934.30,1953.65,63407056,0
NIFTYENERGY,20200102,16007.55,16146.80,15981.25,16128.50,52973197,0
NIFTY100ESG,20200102,-,-,-,2280.82,539177498,0
NIFTY100ENHESG,20200102,-,-,-,2302.83,528700258,0
NIFTYINFRA,20200102,3268.30,3315.35,3267.85,3311.95,119130646,0
NIFTYMNC,20200102,13831.60,13890.90,13825.90,13880.75,128046848,0
NIFTYPSE,20200102,3251.65,3274.20,3239.40,3270.55,198701417,0
NIFTYSMEEMERGE,20200102,-,-,-,1332.74,392590,0
NIFTYSERVSECTOR,20200102,17505.40,17626.90,17497.40,17614.30,291236691,0
NIFTYSHARIAH25,20200102,-,-,-,4338.72,45696613,0
NIFTY50SHARIAH,20200102,-,-,-,2494.51,50806776,0
NIFTY500SHARIAH,20200102,-,-,-,2993.45,258316247,0
NIFTYABGROUP,20200102,-,-,-,3082.70,91862493,0
NIFTYMAHINDRA,20200102,-,-,-,9992.62,6722807,0
NIFTYTATA,20200102,-,-,-,7001.10,115722158,0
NIFTYTATA25CAP,20200102,-,-,-,4995.66,103143620,0
NIFTYABGROUP,20200102,-,-,-,3082.70,91862493,0
NIFTYLIQ15,20200102,3841.40,3894.15,3840.40,3889.55,311830680,0
NIFTY500VALUE50,20200102,-,-,-,3756.51,466580407,0
NIFTYALPHALOWVOL30,20200102,-,-,-,12120.39,68339736,0
NIFTYQUALLOWVOL30,20200102,-,-,-,8522.21,45279735,0
NIFTYALPHAQUALLOWVOL30,20200102,-,-,-,9663.13,55472575,0
NIFTYALPHAQUALVALLOWVOL30,20200102,-,-,-,7313.54,67474620,0
NIFTY50EQUALWEIGHT,20200102,12454.65,12550.45,12450.65,12541.85,407697594,0
NIFTY100EQUALWEIGHT,20200102,13408.20,13532.75,13405.75,13525.40,645781490,0
NIFTY100LOWVOL30,20200102,8959.20,8989.55,8951.75,8977.55,70589752,0
NSEDEFTY,20200102,-,-,-,5963.08,-,0
NIFTY50DIVPOINT,20200102,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200102,2552.85,2557.45,2547.15,2555.65,215311548,0
NIFTYALPHA50,20200102,13231.20,13323.30,13222.90,13284.70,68534371,0
NIFTY50ARBITRAGE,20200102,-,-,-,1882.07,-,0
NIFTY50FUTINDEX,20200102,-,-,-,4139.70,-,0
NIFTY50FUTTRINDEX,20200102,-,-,-,12413.15,-,0
NIFTYHIGHBETA50,20200102,-,-,-,1441.69,747080640,0
NIFTYLOWVOL50,20200102,-,-,-,10663.36,84797978,0
NIFTY50VALUE20,20200102,5490.55,5496.90,5478.40,5491.25,235915037,0
NIFTYGROWSECT15,20200102,6418.40,6458.50,6414.10,6452.60,52182778,0
NIFTY50TR2XLEV,20200102,6903.95,7007.10,6903.60,6998.50,-,0
NIFTY50PR2XLEV,20200102,5310.60,5389.95,5310.30,5383.35,-,0
NIFTY50TR1XINV,20200102,336.55,336.55,334.05,334.25,-,0
NIFTY50PR1XINV,20200102,383.70,383.70,380.85,381.05,-,0
NIFTY-GS-COMPSITE,20200102,2065.02,2066.50,2063.87,2066.05,-,0
NIFTY-GS-4-8YR,20200102,2149.30,2151.74,2148.58,2152.16,-,0
NIFTY-GS-8-13YR,20200102,2033.45,2034.56,2032.16,2034.20,-,0
NIFTY-GS-10YR,20200102,1874.91,1876.76,1873.34,1874.78,-,0
NIFTY-GS-10YR-CLN,20200102,947.15,948.10,946.34,947.08,-,0
NIFTY-GS-11-15YR,20200102,2172.51,2174.29,2171.73,2173.49,-,0
NIFTY-GS-15YRPLUS,20200102,2342.41,2344.19,2342.41,2347.61,-,0
VIX,20200102,11.60,11.70,10.73,11.49,0,0