20MICRONS,20180102,58.75,60.55,57.65,58.

05,173946,103765
3IINFOTECH,20180102,9.2,9.2,8.4,8.4,15500852,6930631
3MINDIA,20180102,19424,19600,18800,18904.05,1833,1042
5PAISA,20180102,357,364.8,339.6,339.6,25196,18967
63MOONS,20180102,119.4,121.7,116.1,117.75,394363,162878
8KMILES,20180102,907.9,914,871,891.2,124664,59681
A2ZINFRA,20180102,42.75,45.95,41.5,44.45,9580501,3078628
AARTIDRUGS,20180102,636.1,643.25,623.1,636.35,11530,5235
AARTIIND,20180102,1150,1150,1110,1132.9,79681,37005
AARVEEDEN,20180102,50.45,50.5,48.25,49.4,28571,18593
ABAN,20180102,202.75,211.5,200.4,205.45,3446251,713875
ABB,20180102,1400,1424.8,1392.05,1400.2,62917,28470
ABBOTINDIA,20180102,5450,5533.95,5421.2,5443.55,1578,1326
ABCAPITAL,20180102,187.5,187.65,184.2,185.25,2614919,1843549
ABFRL,20180102,170.7,172,168,171.2,322293,224646
ABMINTLTD,20180102,42.05,44.15,42.05,44.15,838,0
ACC,20180102,1736.2,1745.8,1725,1743.2,277110,160477
ACCELYA,20180102,1429.65,1445,1425,1431.85,1769,1178
ACE,20180102,142.7,142.8,138.5,140.15,491704,291656
ADANIENT,20180102,166.1,167.4,162.15,163.9,2712044,282144
ADANIPORTS,20180102,403.45,403.45,395,397.4,1322980,388539
ADANIPOWER,20180102,42.9,44.25,41.4,43.35,25849963,3034271
ADANITRANS,20180102,221.65,222,207.2,210.5,1147294,529360
ADFFOODS,20180102,313.2,315,305.45,307.55,120663,49771
ADHUNIK,20180102,7,7.1,6.6,6.6,929048,765356
ADHUNIKIND,20180102,94,96.95,90,95,38111,0
ADLABS,20180102,72.45,72.45,69,69.45,66604,0
ADORWELD,20180102,494,534.85,492.85,514.4,113818,29758
ADSL,20180102,27.15,27.5,25.8,26.05,41455,0
ADVANIHOTR,20180102,78.75,79.4,77.05,77.4,17410,8024
ADVENZYMES,20180102,278.45,320.9,278.45,309.15,4394623,824777
AEGISCHEM,20180102,292,292.85,279,282.5,271762,186368
AFL,20180102,60.15,60.15,60.15,60.15,1560,1560
AGARIND,20180102,655,655,615,632.6,7110,0
AGCNET,20180102,124,130,123.05,127.8,9153,0
AGLSL,20180102,116.9,118.5,116.55,117,6180,5389
AGRITECH,20180102,114.8,120.9,114.8,116.1,18232,13192
AHLEAST,20180102,279.9,280,270,272.7,1413,892
AHLUCONT,20180102,392,392,377,378.7,17006,13208
AHLWEST,20180102,268,269,267,267,435,0
AIAENG,20180102,1546,1546,1511,1525.4,6918,4495
AIFL,20180102,460,466.85,451.05,454.25,366072,202568
AJANTPHARM,20180102,1501.8,1505.5,1466.05,1472.5,191270,25704
AJMERA,20180102,328.95,328.95,320.1,321.45,63741,28869
AKSHARCHEM,20180102,775,779,745.2,770.65,26409,15309
AKSHOPTFBR,20180102,36.5,38.15,35,38.15,1817192,0
AKZOINDIA,20180102,1865,1877.3,1832.15,1846.45,5426,2751
ALANKIT,20180102,76.3,76.75,70.1,76.75,1610895,952225
ALBERTDAVD,20180102,351.35,398.9,346,385.2,144374,57737
ALBK,20180102,74,74,71.4,72.15,1743319,432936
ALCHEM,20180102,15.25,15.25,14.2,14.2,50613,0
ALEMBICLTD,20180102,58.3,60.85,57.7,60.15,5447150,1929917
ALICON,20180102,692.95,699.9,674.3,687.1,6885,4465
ALKALI,20180102,81.25,82.3,80,80.25,7348,5581
ALKEM,20180102,2220.3,2225,2181,2200.1,11674,6287
ALKYLAMINE,20180102,650.3,658,637.5,640.2,6367,5219
ALLCARGO,20180102,209.15,210.55,202.2,205.3,575949,276736
ALLSEC,20180102,449,449,433.2,436.35,9202,6133
ALMONDZ,20180102,29.75,30,28.95,29.2,24011,0
ALOKTEXT,20180102,4.25,4.25,4.05,4.25,9223861,0
ALPA,20180102,45.7,46.5,45,45.45,121938,69047
ALPHAGEO,20180102,929.7,929.7,900,906.75,19592,9514
ALPSINDUS,20180102,6.7,6.7,6.7,6.7,196576,0
AMARAJABAT,20180102,832,839.45,818.45,829.7,332199,61156
AMBIKCO,20180102,1356.9,1389,1345,1379.65,4290,3109
AMBUJACEM,20180102,270,270.3,265.1,268.15,981714,407217
AMDIND,20180102,48.35,48.4,45.5,46.2,40932,28746
AMRUTANJAN,20180102,651,651,635,640.1,6260,3790
AMTEKAUTO,20180102,29.8,30.9,28.5,29.3,573674,0
ANANTRAJ,20180102,72.8,72.85,69.15,70.85,2680752,909538
ANDHRABANK,20180102,58.4,58.6,56.85,57.35,2072831,647335
ANDHRACEMT,20180102,14,14.3,13.5,13.6,414616,314485
ANDHRSUGAR,20180102,532,539,520.25,523.8,20606,12555
ANGIND,20180102,7.25,7.25,7.25,7.25,25273,25273
ANIKINDS,20180102,46,47.9,45.5,46.8,14198,11270
ANSALAPI,20180102,27.6,27.85,26.05,26.5,337440,216972
ANSALHSG,20180102,27.1,27.85,26,26.25,117184,65350
ANTGRAPHIC,20180102,0.85,0.95,0.85,0.95,142335,0
APARINDS,20180102,793.05,814,787.4,795.6,33034,19336
APCL,20180102,240,240.15,232.65,235,1734,1120
APCOTEXIND,20180102,492.85,500,486,487.75,4566,3771
APEX,20180102,830.25,838.85,810,812.45,180758,81922
APLAPOLLO,20180102,1990,1993.15,1954.3,1980.15,15146,11054
APLLTD,20180102,531.2,531.65,522,526.45,9263,5314
APOLLOHOSP,20180102,1205,1212,1186.5,1191.95,211424,106496
APOLLOTYRE,20180102,268.85,272.4,262.2,267.55,2819943,1247486
APOLSINHOT,20180102,1350,1435.05,1344.95,1435.05,11167,8167
APTECHT,20180102,368.6,368.6,360,362.25,178488,48509
ARCHIDPLY,20180102,117.8,117.8,113.15,113.8,93253,58129
ARCHIES,20180102,46.25,46.5,43.3,43.6,568846,307745
ARCOTECH,20180102,58.95,58.95,54.95,56.15,3481366,1330199
ARENTERP,20180102,21,21.05,21,21.05,1530,0
ARIES,20180102,247,247,236.1,239.65,17057,0
ARIHANT,20180102,56,58.9,54.05,56.95,2502,0
ARIHANTSUP,20180102,168.15,179.9,167.5,172.6,208007,40594
ARMANFIN,20180102,268.5,268.5,255,259.95,4021,0
AROGRANITE,20180102,82,83,79.3,79.8,86767,60610
ARROWGREEN,20180102,484,486,475.2,482.25,15528,10630
ARROWTEX,20180102,46.1,46.1,45.05,45.2,27548,17068
ARSHIYA,20180102,108.95,108.95,105.2,105.6,235893,200694
ARSSINFRA,20180102,59.25,59.5,57.15,57.8,25054,0
ARVIND,20180102,447.95,448,433.45,440.55,1107273,168325
ARVSMART,20180102,200.05,203.5,192,193.25,106193,64623
ASAHIINDIA,20180102,371.95,372.35,366.45,367.9,9215,5100
ASAHISONG,20180102,365.95,365.95,356.5,359.85,8271,5980
ASAL,20180102,101.5,102.5,95.2,98.25,35630,23143
ASHAPURMIN,20180102,96.05,98.9,93.75,95.35,466350,138378
ASHIANA,20180102,186.9,189.9,180.9,182.1,258255,154971
ASHIMASYN,20180102,31.8,35.1,30.4,34.2,1663691,790327
ASHOKA,20180102,247.45,249.05,241.05,243.35,117356,56874
ASHOKLEY,20180102,119.25,123.85,117,123.35,27656711,5340367
ASIANHOTNR,20180102,176.1,181.75,175.05,176.3,4365,2950
ASIANPAINT,20180102,1146,1150,1134.05,1142.75,516171,299471
ASIANTILES,20180102,578,578,560,567.8,105671,52368
ASPINWALL,20180102,547,548.9,509,511.55,13693,9163
ASSAMCO,20180102,6.1,6.15,5.8,5.95,408097,0
ASTEC,20180102,547.1,568.5,539,554.95,30244,13271
ASTRAL,20180102,849.9,849.9,827.1,829.65,16445,12357
ASTRAMICRO,20180102,121.9,123,116.65,118.65,735931,328561
ASTRAZEN,20180102,1173,1198,1157.05,1187.75,5432,2963
ASTRON,20180102,133.05,133.05,120.6,133.05,3373636,0
ATFL,20180102,710,717.1,701.05,703.3,13884,7483
ATLANTA,20180102,116.4,119,114,115.8,1207702,309149
ATLASCYCLE,20180102,220,225.9,219,219.4,9416,0
ATUL,20180102,2733.85,2749.95,2702,2716.5,39908,35119
ATULAUTO,20180102,459.95,460,438.25,454.05,69266,40325
AUBANK,20180102,663,679,652.2,661.4,129760,45666
AURIONPRO,20180102,247.2,254.7,241.55,246.6,178328,89025
AUROPHARMA,20180102,685.35,688.3,668.65,671.4,1856956,578544
AUSOMENT,20180102,75.5,76,71.55,73.25,6999,4007
AUTOAXLES,20180102,1435,1574,1416.05,1540.55,47660,25396
AUTOIND,20180102,110.7,111.35,105.1,111.35,84115,0
AUTOLITIND,20180102,71.55,71.9,68.3,69,16152,11982
AVADHSUGAR,20180102,823,823,795.05,799.75,26246,18814
AVANTIFEED,20180102,2622,2628,2500,2591.25,61832,25303
AVTNPL,20180102,57.7,58.3,54.65,56.1,724808,269894
AXISBANK,20180102,567,568.6,556.35,559.5,6292268,3796067
AXISCADES,20180102,204.5,209,197,201.55,308626,107299
AXISGOLD,20180102,2579,2579,2560,2572.75,129,95
AXISNIFTY,20180102,1053.2,1053.2,1044.16,1052.84,24,17
AYMSYNTEX,20180102,67.45,67.5,64.7,66,57573,42390
BAFNAPHARM,20180102,28.15,28.95,27.2,27.85,24266,20932
BAGFILMS,20180102,7.8,7.8,7.45,7.45,191296,0
BAJAJ-AUTO,20180102,3309,3348,3280,3294.75,297721,65259
BAJAJCORP,20180102,487.45,493.1,485.55,488.85,63318,36810
BAJAJELEC,20180102,491.65,493.9,476.2,489.8,159034,64539
BAJAJFINSV,20180102,5199.9,5229,5047.75,5101.1,79123,26895
BAJAJHIND,20180102,17,18.8,16.5,17.9,40337098,13690382
BAJAJHLDNG,20180102,2873,2876.65,2832,2839.8,6563,4820
BAJFINANCE,20180102,1739.7,1739.7,1710,1724.65,576208,233227
BALAJITELE,20180102,154.45,155.45,151.1,152.65,109872,51388
BALAMINES,20180102,640,640,623.1,625.85,23832,12488
BALKRISHNA,20180102,109,109,101,101.7,313220,135541
BALKRISIND,20180102,1197,1205.95,1162.4,1173.25,367192,144601
BALLARPUR,20180102,19.3,19.45,17.9,18.35,5598535,2822378
BALMLAWRIE,20180102,273,275.65,266.8,267.8,59716,35890
BALPHARMA,20180102,122,123.8,115.65,116.6,256447,105804
BALRAMCHIN,20180102,137.95,137.95,133.75,135.55,1871294,562246
BANARBEADS,20180102,104,106.95,95,99.9,353244,164279
BANARISUG,20180102,2113,2130,2086.05,2100.95,274,235
BANCOINDIA,20180102,258.9,260.1,253.7,255.6,86566,43651
BANG,20180102,41.45,41.45,39.3,40.15,8039,6204
BANKBARODA,20180102,161.9,162.5,156.5,157.95,11611821,3368812
BANKBEES,20180102,2580,2582.45,2565.55,2571.74,540,311
BANKINDIA,20180102,171.95,171.95,164.9,167.3,2637700,258386
BANSWRAS,20180102,144.95,144.95,141.5,141.95,6024,4933
BARTRONICS,20180102,15.15,15.3,14.9,15.1,50826,0
BASF,20180102,2122,2151.4,2081.2,2094.2,23591,18950
BASML,20180102,335,335,325.2,325.6,515,103
BATAINDIA,20180102,757,761.9,742.45,753.9,499567,170340
BAYERCROP,20180102,4450,4479,4425,4466.85,21410,15020
BBL,20180102,1325,1325,1265,1286.6,11530,6511
BBTC,20180102,1675,1693,1620.1,1629.2,277655,97117
BEARDSELL,20180102,68.05,68.05,65,65.2,2079,1674
BEDMUTHA,20180102,29.25,29.5,27.7,28.7,34093,25620
BEL,20180102,182.5,183.65,180.75,181.65,3929814,2377888
BEML,20180102,1607.7,1607.7,1562,1575,366384,62530
BEPL,20180102,199.5,202.4,189.05,194.95,1771059,650156
BERGEPAINT,20180102,272,272,261.65,264.25,585007,153757
BFINVEST,20180102,392.9,394.6,381.8,386.6,201114,46972
BFUTILITIE,20180102,502.95,508.95,488.1,496.55,962420,176960
BGLOBAL,20180102,6.55,6.85,6.55,6.8,59140,0
BGRENERGY,20180102,142.35,142.5,136.45,138.7,134428,59963
BHAGERIA,20180102,281.7,281.7,271.5,275.35,17919,5821
BHAGYANGR,20180102,53.25,53.25,50,51.35,83228,47834
BHAGYAPROP,20180102,26,26,24.5,25.6,12807,9105
BHANDARI,20180102,3.85,4.05,3.75,3.75,475073,0
BHARATFIN,20180102,999.5,999.5,988,993.6,502560,215939
BHARATFORG,20180102,726.7,733.4,714.2,728.05,739161,270762
BHARATGEAR,20180102,210,211.85,199.5,205.3,62013,32946
BHARATIWIN,20180102,37.55,37.75,37.36,37.41,1409179,972448
BHARATRAS,20180102,4130.05,4200,4030,4099.35,862,573
BHARATWIRE,20180102,145.05,146.6,135,140.45,287709,128291
BHARTIARTL,20180102,532.9,532.9,511.85,516.55,4724570,2322487
BHEL,20180102,96.75,98.7,94.2,98.2,23565569,6650740
BHUSANSTL,20180102,70.5,70.55,66.8,67.3,1773353,965801
BIGBLOC,20180102,139.05,143.9,138.1,138.9,109154,32288
BIL,20180102,517,519.85,510,512,4665,3653
BILENERGY,20180102,1.65,1.65,1.65,1.65,2320,0
BILPOWER,20180102,1.5,1.55,1.5,1.55,9985,9985
BINANIIND,20180102,134,140,129.1,138.25,589327,254655
BINDALAGRO,20180102,43.2,43.35,39.5,40.35,437385,223785
BIOCON,20180102,540.4,547.3,534.45,541.7,1485518,226425
BIOFILCHEM,20180102,16.65,17.2,16.65,17.1,801,0
BIRLACABLE,20180102,67.2,67.2,61.6,62.5,19460,0
BIRLACORPN,20180102,1194.95,1244,1194.15,1229.9,129514,38870
BIRLAMONEY,20180102,98.95,99.9,92.7,94.6,1077819,474127
BKMINDST,20180102,37,37.8,35.9,36.6,20671,18006
BLBLIMITED,20180102,7.95,7.95,7.6,7.9,10998,0
BLISSGVS,20180102,216.9,217.4,208.3,209.2,630761,291821
BLKASHYAP,20180102,64.1,65.45,61.5,62.25,283002,154196
BLS,20180102,267,267.85,257.4,261.15,242833,140797
BLUEBLENDS,20180102,36,37.45,34.7,35.2,29599,14794
BLUECOAST,20180102,136.4,136.4,136.4,136.4,15,15
BLUEDART,20180102,4645,4645,4565,4587.25,1881,1494
BLUESTARCO,20180102,824.75,824.95,812.25,817.8,48887,26572
BODALCHEM,20180102,169,169,159.8,161.95,760628,390347
BOMDYEING,20180102,287.65,288.65,277,280.6,3133870,1039038
BOSCHLTD,20180102,19850,19957,19575,19721.75,14797,6303
BPCL,20180102,511.3,512.95,497.2,499.8,2536583,1102033
BPL,20180102,109.9,109.9,103,104.8,642459,237048
BRFL,20180102,111.85,111.85,111.85,111.85,108814,108813
BRIGADE,20180102,314.5,317.05,304.25,307.35,87646,48476
BRITANNIA,20180102,4738.25,4742.25,4644,4656.05,88399,52645
BRNL,20180102,188.5,190.65,187,187.7,7226,3634
BROOKS,20180102,111.05,112,108.5,109.2,46169,31575
BSE,20180102,938.8,944.9,929,940,352903,227508
BSELINFRA,20180102,7,7.05,6.65,6.75,622382,381845
BSL,20180102,127,131.4,122.7,125.25,348403,113421
BSLGOLDETF,20180102,2711,2750.05,2711,2750,13,11
BSLIMITED,20180102,1.55,1.55,1.55,1.55,517230,267030
BSLNIFTY,20180102,106.1,123,104.53,107.93,1198,139
BURNPUR,20180102,14.4,14.5,13.85,14.5,1617535,0
BUTTERFLY,20180102,588,588,558,564.05,31360,0
BVCL,20180102,31.4,31.45,29.5,30,7026,0
BYKE,20180102,180,184,178,179.7,44690,27037
CADILAHC,20180102,434,436,427,428.3,348082,117714
CALSOFT,20180102,82.3,90.9,82.3,90.9,29384,0
CAMLINFINE,20180102,134.45,134.7,128.65,129.9,680541,312215
CANBK,20180102,362.2,363.65,349.5,352.05,1444548,258084
CANDC,20180102,76,78.5,72.6,72.8,170299,0
CANFINHOME,20180102,479.85,480.75,471.05,473.65,609496,211502
CANTABIL,20180102,113,116,110.25,111.65,42701,24014
CAPACITE,20180102,394.75,399.75,386.25,396.85,420755,246580
CAPF,20180102,703.25,705.45,693.45,698.3,340297,105728
CAPLIPOINT,20180102,638.5,638.5,621.5,631.95,20191,12623
CAPTRUST,20180102,514.8,519,507.3,516.55,5309,3635
CARBORUNIV,20180102,374.1,377.5,372.3,374.3,19812,11825
CAREERP,20180102,130.35,132,125.55,127,59526,34928
CARERATING,20180102,1342.25,1363.45,1319,1321.4,37792,23653
CASTEXTECH,20180102,8.4,8.6,7.25,7.75,9115865,3584516
CASTROLIND,20180102,192.4,193.7,190.05,191.25,1017574,416186
CCCL,20180102,7.85,8.45,7.75,8.4,200057,0
CCHHL,20180102,20,20.8,19.2,19.85,1182244,591533
CCL,20180102,302.7,302.7,298.6,299.65,32726,24718
CDSL,20180102,359.8,359.8,351.05,352,447897,233542
CEATLTD,20180102,1943.7,1953.75,1911,1919.65,390765,35175
CEBBCO,20180102,19.2,19.2,17.9,18.1,123520,0
CELEBRITY,20180102,16.25,16.25,15.35,15.55,43213,29371
CELESTIAL,20180102,23,23.35,21.45,21.65,537518,289652
CENTENKA,20180102,337.4,338.8,331.25,332.15,8459,5970
CENTEXT,20180102,6.55,6.55,6,6.1,285717,171582
CENTRALBK,20180102,74.7,75.65,74.15,74.95,1058928,259165
CENTUM,20180102,656.85,664.3,640.2,648.15,7110,3765
CENTURYPLY,20180102,349.5,349.75,336.05,338.85,280496,157143
CENTURYTEX,20180102,1420,1427.5,1392.85,1406.55,349581,49351
CERA,20180102,3785,3785,3700,3774.85,2071,1018
CEREBRAINT,20180102,40.75,42.95,40.75,42.35,831934,430406
CESC,20180102,1066,1071.15,1045.25,1052.05,383528,121454
CGCL,20180102,119.8,126.3,117.1,123.75,2344886,1591298
CGPOWER,20180102,93.15,93.45,89.5,90.55,6490959,3247998
CHAMBLFERT,20180102,158.85,161.7,155,157.65,932417,389655
CHENNPETRO,20180102,435.7,435.7,423.5,430.05,366350,178742
CHOLAFIN,20180102,1315.8,1315.8,1278.85,1296.4,348515,244255
CHROMATIC,20180102,3,3.1,2.85,2.95,199421,0
CIGNITITEC,20180102,294,294,278,282.35,9966,0
CIMMCO,20180102,126,127.9,123.1,124.35,14785,0
CINELINE,20180102,116.75,118.5,111.25,112.95,270268,122260
CINEVISTA,20180102,16,16,15.35,15.9,16338,0
CIPLA,20180102,614.2,619,605.5,607.8,1038258,231787
CLEDUCATE,20180102,292,293,288,289.3,6891,6485
CLNINDIA,20180102,606.3,630,605.4,614.85,104167,58118
CMICABLES,20180102,296,298.9,282.5,283.15,220861,110114
CNOVAPETRO,20180102,43.4,45.8,42,42.35,12333,7788
COALINDIA,20180102,268,270.9,267,270.05,5659389,3378996
COCHINSHIP,20180102,555,556.4,543.35,545,112857,73623
COFFEEDAY,20180102,280,280,271.55,272.6,41268,30698
COLPAL,20180102,1103,1109.8,1084.85,1100.75,322121,189216
COMPINFO,20180102,52.4,55.55,51.1,55.55,1662549,822771
COMPUSOFT,20180102,18.15,19.25,18.15,18.4,254396,170961
CONCOR,20180102,1378.9,1378.9,1345,1352.7,93223,44481
CONSOFINVT,20180102,85.1,95.6,77.8,88.3,189015,82153
CONTROLPR,20180102,473.15,483.15,466.7,467.55,23850,19707
CORALFINAC,20180102,59.05,59.3,56.5,58.35,22777,17845
CORDSCABLE,20180102,121.2,127.7,121.2,124.85,5018,0
COROMANDEL,20180102,557.9,566.1,531.55,542.65,733758,611814
CORPBANK,20180102,40.75,40.8,39.5,39.65,320266,198412
COSMOFILMS,20180102,374.6,374.6,364,366.3,24734,14638
COUNCODOS,20180102,3.75,3.95,3.75,3.85,47749,0
COX&KINGS,20180102,271.6,281,267,276.8,247899,87774
CPSEETF,20180102,30.2,30.43,30.1,30.22,514357,371768
CREATIVEYE,20180102,5,5,5,5,44708,44708
CREST,20180102,282.85,288,270,270.5,83291,54107
CRISIL,20180102,1900,1909.95,1872,1886.6,14696,12318
CROMPTON,20180102,272,281.55,270.15,277.8,339765,162058
CTE,20180102,82,82,82,82,22048,21845
CUB,20180102,179.9,179.9,176,177.35,377585,332731
CUBEXTUB,20180102,28.2,29.5,27.6,29.3,9527,0
CUMMINSIND,20180102,913.6,926,907.2,922.3,338319,157261
CUPID,20180102,302,308.9,295.15,298,47009,37699
CURATECH,20180102,6.45,6.45,6.45,6.45,3000,0
CYBERMEDIA,20180102,12.5,12.6,12.25,12.25,25253,0
CYBERTECH,20180102,84.8,85.45,80.1,81.75,119640,61641
CYIENT,20180102,576.75,580.85,571.75,575.3,33568,20364
DAAWAT,20180102,92.1,92.7,88.75,90.65,2093403,860207
DABUR,20180102,351,352,346.45,349.05,595436,282275
DALMIABHA,20180102,3210,3229.9,3070.3,3113.1,82317,33606
DALMIASUG,20180102,135.9,136.5,134.2,135.25,76307,37815
DAMODARIND,20180102,122.1,127.5,121.5,126,33912,22665
DATAMATICS,20180102,144.4,145.1,137.7,140.1,333572,127804
DBCORP,20180102,360,362,354.5,356.1,71892,56605
DBL,20180102,987.7,990,963.25,976.25,200126,88810
DBREALTY,20180102,70,70,65.05,70,6024870,2415400
DBSTOCKBRO,20180102,9.25,9.4,9.25,9.4,151,126
DCAL,20180102,322,324,313.35,317.6,49630,33749
DCBBANK,20180102,198.35,198.7,192,193.75,824956,191271
DCM,20180102,113.65,116,112.3,112.5,28584,17862
DCMSHRIRAM,20180102,557,557,532,535.9,122438,62074
DCW,20180102,41.65,41.7,39.15,40.75,512074,0
DECCANCE,20180102,558.1,566,547,560.1,9681,6244
DEEPAKFERT,20180102,429.65,431.95,415.75,420.35,161428,85373
DEEPAKNTR,20180102,231.65,239.9,226.75,232.85,497481,206157
DEEPIND,20180102,207.5,207.5,205.5,206.35,52552,33611
DELTACORP,20180102,307.65,309.45,296.2,298.8,1880550,578347
DELTAMAGNT,20180102,70.45,70.45,70.45,70.45,2218,2218
DEN,20180102,110,111,104.75,108.45,775971,381609
DENABANK,20180102,25.65,26,25,25.4,1735519,865989
DENORA,20180102,288.85,290.05,282.3,287.1,10704,5777
DFMFOODS,20180102,2040.7,2040.7,1951.1,1975.55,1273,657
DHAMPURSUG,20180102,216.3,218.4,210,212,575049,228388
DHANBANK,20180102,30.45,30.45,29.8,29.9,346211,233445
DHANUKA,20180102,745.2,755,732.1,747.3,15539,8680
DHARSUGAR,20180102,29.55,30.25,29.35,29.75,117354,67657
DHFL,20180102,594.9,595,576.35,583.4,1306256,340535
DHUNINV,20180102,438.95,438.95,401.3,404.1,7959,4715
DIAMONDYD,20180102,1258.85,1258.85,1231,1236.5,3374,1846
DIAPOWER,20180102,18.7,22.35,18.55,22.2,5040559,1432512
DICIND,20180102,562.35,576,554.05,564.05,7323,5076
DIGJAMLTD,20180102,18.35,18.35,16.65,17.1,537962,0
DISHTV,20180102,81.9,86.9,81.7,85,23889886,5993114
DIVISLAB,20180102,1100,1109.45,1073.45,1080.9,413942,102345
DIXON,20180102,4229,4255,4115.3,4137.1,40326,10976
DLF,20180102,258.45,259.7,251.4,253.9,5496883,784300
DLINKINDIA,20180102,128.7,128.85,124.2,125.5,96249,44388
DMART,20180102,1173.7,1178.2,1155.6,1160,302709,98217
DNAMEDIA,20180102,12.7,13.5,11.75,13.35,432184,283601
DOLLAR,20180102,460,462.05,453,458.95,25218,20116
DOLPHINOFF,20180102,123.15,128.8,120.15,126.4,732056,163818
DONEAR,20180102,71.65,73,70,71.5,32866,0
DPL,20180102,162.3,163.3,156.8,159.2,70930,42162
DPSCLTD,20180102,32.35,32.5,31.1,31.65,69508,40400
DQE,20180102,18,19,18,18.55,62727,0
DREDGECORP,20180102,852,857.1,812.2,822.35,648963,148027
DRREDDY,20180102,2427,2439,2395.6,2409.2,251537,56802
DSKULKARNI,20180102,24.2,24.2,22.8,22.95,31484,0
DSSL,20180102,66,66,55,55.8,385200,184192
DTIL,20180102,390,398.95,368.8,372.85,9026,0
DUCON,20180102,43,43.8,41.4,41.65,130344,95040
DWARKESH,20180102,48.9,50,48.75,49.3,2324240,995303
DYNAMATECH,20180102,2175,2219,2160.4,2197.05,2801,2554
DYNPRO,20180102,192.6,204,192.6,200.55,29136,0
EASTSILK,20180102,5.5,5.6,5.3,5.6,117758,76754
EASUNREYRL,20180102,24.75,25.05,23.5,24,28744,0
ECEIND,20180102,406.8,412.85,390,397.8,5417,3499
ECLERX,20180102,1578.5,1580,1561.25,1564.7,42595,32228
EDELWEISS,20180102,294.65,294.65,284.85,285.5,1969713,1264028
EDL,20180102,54.65,58.1,52.1,55.4,615871,179595
EICHERMOT,20180102,29925,29955,28539.7,28670.15,84793,37776
EIDPARRY,20180102,386,387.95,378,380.8,145004,86649
EIHAHOTELS,20180102,380.65,400,380.65,397.35,4757,2965
EIHOTEL,20180102,148.9,149.4,145.6,146.4,87166,43580
EIMCOELECO,20180102,542.95,543,525,539,1927,1524
EKC,20180102,69.4,69.4,66.8,67.25,974818,370973
ELAND,20180102,21.7,22.5,20.65,21.15,290275,181111
ELECON,20180102,105.95,109.4,103.4,104.85,1974372,782283
ELECTCAST,20180102,37.95,38.75,36.1,37.1,730789,417611
ELECTHERM,20180102,163.5,163.5,156,156.6,68192,36442
ELGIEQUIP,20180102,312.85,314.4,299.55,300.95,53216,31770
ELGIRUBCO,20180102,51.4,52,50,50.65,22128,13377
EMAMIINFRA,20180102,276.9,280,270.3,271.85,52574,29866
EMAMILTD,20180102,1344,1344,1296.35,1310.25,104853,72128
EMCO,20180102,21.05,22.9,20.1,22.2,1404065,526267
EMKAY,20180102,217.05,220,208.05,217.85,97880,45024
EMMBI,20180102,230.1,231,225.1,228.05,6718,4943
ENDURANCE,20180102,1360,1399,1360,1369.35,16874,6458
ENERGYDEV,20180102,35.55,37.2,33.55,34.3,309871,181779
ENGINERSIN,20180102,196.5,197.2,192.15,194.25,1043837,315863
ENIL,20180102,748.05,752,732,737,5124,3443
EON,20180102,115.3,118,113,114.3,29239,0
EQ30,20180102,232.11,233.55,232.1,233.55,200,200
EQUITAS,20180102,147.75,148.3,144.3,146.25,823939,280175
ERIS,20180102,796.7,796.7,774,779,22573,9765
EROSMEDIA,20180102,204.4,225.75,198.55,223.55,5431836,2027179
ESABINDIA,20180102,811,817.85,785,789.6,27182,14648
ESCORTS,20180102,780.15,786.45,762.6,772.75,1223201,220890
ESL,20180102,5.95,6,5.65,5.95,3064482,0
ESSARSHPNG,20180102,31.05,32.5,30.25,30.55,172097,103203
ESSDEE,20180102,64.9,65.95,59.9,60.9,122428,0
ESSELPACK,20180102,294.5,299,288.6,291.1,32906,17765
ESTER,20180102,64.9,64.9,61.1,63.75,579296,336050
EUROCERA,20180102,7.9,8.5,7.7,7.95,499033,352636
EUROMULTI,20180102,2.55,2.55,2.5,2.55,8284,8284
EUROTEXIND,20180102,35.25,35.95,35.25,35.5,3064,3064
EVEREADY,20180102,440.05,444.2,434,439,69275,40910
EVERESTIND,20180102,594.3,599,580.3,589.25,56595,31103
EXCEL,20180102,94,96.95,89.95,92,86885,0
EXCELCROP,20180102,2170,2180,2080.6,2147.25,51551,43953
EXCELINDUS,20180102,622,629.8,603.25,609.25,10864,6665
EXIDEIND,20180102,221,223.5,214.15,221.7,1773843,681377
FACT,20180102,53.75,54.9,52.8,53.6,279690,137443
FAIRCHEM,20180102,511,511,485.3,489.9,11475,6473
FCL,20180102,89.6,91.95,84,91.95,8817139,2408311
FCONSUMER,20180102,76.4,76.5,73.5,74.15,4555572,2206872
FDC,20180102,248.5,250.9,240,243.5,77846,47261
FEDDERELEC,20180102,79,79.7,77.15,77.6,137388,74761
FEDERALBNK,20180102,109.1,109.9,107,107.6,3315889,1184004
FEL,20180102,49.45,49.7,47.6,48.35,1261861,607603
FELDVR,20180102,48.15,49,47.1,47.7,34014,24185
FIEMIND,20180102,1020,1030,1004.5,1006.65,15178,8978
FILATEX,20180102,222,224.2,217,219.95,43376,27086
FINCABLES,20180102,700.05,706.95,685.85,688.1,31869,16838
FINPIPE,20180102,662.35,668.55,651.2,655.35,15885,10339
FLEXITUFF,20180102,105.5,108.5,101.15,102.25,100255,48221
FLFL,20180102,344.25,353.9,344,351.65,71132,54239
FMGOETZE,20180102,529.35,530.05,520.5,524.8,2909,1941
FMNL,20180102,141.7,145,140.1,140.6,16310,9494
FORTIS,20180102,157,158.4,152.8,154.75,5056467,1590138
FORTUNEFIN,20180102,283.5,285.7,281,282.75,11596,8968
FOSECOIND,20180102,2016.85,2029.7,1964,1971.25,2285,1307
FRETAIL,20180102,525.5,530.75,498,511.25,298391,165408
FSC,20180102,675,682.95,671.1,679.7,116280,83111
FSL,20180102,41.1,41.4,39.9,40.25,3043185,1318891
GABRIEL,20180102,201.05,202.85,196.05,199.5,114487,63850
GAEL,20180102,193.9,203.35,192.65,195.25,178213,95261
GAIL,20180102,504,504,493.3,494.35,1424727,478735
GAL,20180102,8.2,8.3,8,8.2,308217,0
GALLANTT,20180102,45.8,48.1,42.35,48.1,442522,241078
GALLISPAT,20180102,245,263.15,240,263.15,202138,135411
GAMMNINFRA,20180102,3.8,3.95,3.55,3.7,10487002,4826032
GANDHITUBE,20180102,430,431,425,425.45,17885,11803
GANECOS,20180102,408.1,438,399,405.25,17272,12759
GANESHHOUC,20180102,179.75,179.75,171.15,173.45,479212,206952
GANGESSECU,20180102,106,106.55,103.3,103.8,6423,0
GARDENSILK,20180102,43.75,43.75,41.4,41.65,178281,93648
GARWALLROP,20180102,926,946.05,911.1,915.05,17756,15633
GATI,20180102,135.8,136.85,132.7,133.45,805729,317861
GAYAPROJ,20180102,239,239,220.2,226.65,283861,96645
GDL,20180102,237.9,238.95,232.2,233.75,62167,46879
GEECEE,20180102,170.5,182,163.95,174.4,73908,31903
GENESYS,20180102,322.35,328.45,310.6,312.35,244029,146051
GENUSPAPER,20180102,12.2,12.3,11.75,12,223672,0
GENUSPOWER,20180102,74.4,76,71.9,75.2,951997,457972
GEOJITFSL,20180102,120.1,120.45,117.5,118.85,159881,72424
GEPIL,20180102,746.95,749,725.1,727.5,7681,5550
GESHIP,20180102,407.65,407.65,398.05,401.05,32076,17111
GET&D,20180102,444.85,450,432.55,438.75,29872,14095
GHCL,20180102,318,319.8,310.1,314.75,335347,180722
GICHSGFIN,20180102,464.8,465.55,451.6,456.15,91741,41904
GICRE,20180102,764.75,770,760,762.75,63302,36841
GILLANDERS,20180102,81.5,82.8,80.1,81,6415,0
GILLETTE,20180102,6745,6844,6745,6762.95,16744,16317
GINNIFILA,20180102,42.5,42.7,41.2,41.45,182593,108830
GIPCL,20180102,133,134.7,130.5,132.05,126132,68868
GITANJALI,20180102,72,74.95,70.2,72.6,7683821,2669533
GKWLIMITED,20180102,594,594,573,575,3036,1017
GLAXO,20180102,2470,2498,2442,2466,13299,9114
GLENMARK,20180102,593.1,602.6,588.5,592.8,570711,150858
GLOBALVECT,20180102,173.7,177.9,170.6,173.3,37078,9400
GLOBOFFS,20180102,39.4,40.65,38,40.65,53450,0
GLOBUSSPR,20180102,153.3,160.5,152.6,157.65,91813,0
GMBREW,20180102,957,962.5,941,948.7,54902,22878
GMDCLTD,20180102,168,173,163.2,168.15,866473,535288
GMRINFRA,20180102,22.5,22.9,20.95,21.65,88236346,12999234
GNA,20180102,432.55,435,422.75,426.5,84427,48777
GNFC,20180102,489.9,491.85,470.25,481,579842,194626
GOACARBON,20180102,901,929.65,890.1,929.65,431645,130526
GOCLCORP,20180102,575.05,600,554,583.6,18225,14796
GODFRYPHLP,20180102,993.75,994.7,978.2,986.05,40829,16358
GODREJAGRO,20180102,592.75,605,591.95,600,368426,213016
GODREJCP,20180102,990,990.5,971,981.55,485928,288131
GODREJIND,20180102,607.2,609.9,595.95,601.7,318208,56656
GODREJPROP,20180102,708.55,708.8,697,703.65,546391,521633
GOKEX,20180102,131.7,132,125.65,128,186748,97795
GOKUL,20180102,23.05,23.25,22.05,22.2,36945,0
GOKULAGRO,20180102,31.3,31.3,28.4,30.9,614404,0
GOLDBEES,20180102,2649,2651.7,2643.1,2646.15,13627,8791
GOLDIAM,20180102,84.05,84.55,82.6,83.4,13777,7746
GOLDINFRA,20180102,203.1,208.9,200.1,201.95,80494,54059
GOLDIWIN,20180102,266.9,268.65,265.55,267.4,3150,2631
GOLDSHARE,20180102,2621.25,2635,2617.8,2633.1,1367,976
GOLDTECH,20180102,17.35,17.35,16.2,16.2,72817,50163
GOODLUCK,20180102,92.4,92.75,89.2,89.9,78670,46915
GPIL,20180102,353,365.9,351.5,361.65,487093,251162
GPPL,20180102,137.6,140.8,134,138.55,363615,221249
GPTINFRA,20180102,199.65,206.95,194.05,195.25,25292,12301
GRANULES,20180102,137.5,138.2,133,134.15,1971621,885666
GRAPHITE,20180102,735.95,797.6,715.1,788.05,7027587,1242301
GRASIM,20180102,1148.5,1154.1,1129,1139.55,333459,157570
GRAVITA,20180102,159.9,166,155.1,164.05,387986,185662
GREAVESCOT,20180102,141.4,143.2,137,139.25,2403316,993324
GREENLAM,20180102,1310,1323.75,1255,1260.4,3157,2248
GREENPLY,20180102,357.9,361.25,350,357.9,277111,156958
GREENPOWER,20180102,11.3,11.35,10.85,11,968675,663815
GRINDWELL,20180102,538.1,557.5,538.1,540.4,14937,7622
GROBTEA,20180102,1536.55,1536.55,1536.55,1536.55,309,309
GRPLTD,20180102,1436.9,1674.05,1394,1671.05,24619,12433
GRUH,20180102,499.95,503,493.2,496.85,92828,58225
GSCLCEMENT,20180102,36,36.3,34.5,34.6,45023,39350
GSFC,20180102,153.25,153.95,146,146.9,3647013,1891046
GSKCONS,20180102,6493.35,6493.35,6350,6464.5,10784,8386
GSPL,20180102,224.3,226.5,219.4,222.7,358632,126238
GSS,20180102,29,29.25,28.05,28.85,62885,34720
GTL,20180102,18.15,18.7,16.95,17.65,1005503,315269
GTLINFRA,20180102,7.25,7.6,6.75,7.15,31088254,13015683
GTNIND,20180102,20.9,20.9,18.8,19.2,4380,2876
GTNTEX,20180102,24,24,23.1,23.55,4695,0
GTPL,20180102,165.5,167.5,162,163.35,34527,26553
GUFICBIO,20180102,126.5,127.65,121.65,122.65,128432,72771
GUJALKALI,20180102,750,752.85,731.65,739.05,62480,19806
GUJAPOLLO,20180102,244.5,244.5,233.1,235,3613,2404
GUJFLUORO,20180102,890.15,905.85,885.05,893.15,30570,17912
GUJGASLTD,20180102,844.95,860,831.5,847,29299,14898
GUJNRECOKE,20180102,2.05,2.1,1.8,1.8,11870452,6276832
GUJNREDVR,20180102,1.75,1.8,1.7,1.7,178076,154131
GUJRAFFIA,20180102,66,66,66,66,25,0
GULFOILLUB,20180102,977.95,1019,960,1003.05,17989,12316
GULFPETRO,20180102,85.6,86.95,83.25,83.9,101507,60102
GULPOLY,20180102,86.5,87.45,84.1,85.15,101193,71545
GVKPIL,20180102,19.5,19.55,18.3,18.4,4078695,0
HANUNG,20180102,4.1,4.1,4.05,4.1,97725,0
HARITASEAT,20180102,944,953.85,932.85,946.35,3313,2164
HARRMALAYA,20180102,97,99.45,95,95.6,23353,0
HATHWAY,20180102,40,40.6,39.2,39.45,172561,123338
HATSUN,20180102,830,830,820,829.85,23496,16297
HAVELLS,20180102,555,557.65,545.3,549.25,685576,119571
HBLPOWER,20180102,74.2,74.3,70.5,73,1329314,623341
HBSTOCK,20180102,47.75,49,47.55,48.65,122036,64548
HCC,20180102,42.45,42.8,40.55,41.05,9803518,2834077
HCG,20180102,275,282,275,279.9,86067,71378
HCL-INSYS,20180102,60.7,61.15,57.6,59,6496887,2150726
HCLTECH,20180102,876.9,895,876.85,892.8,953259,571594
HDFC,20180102,1690,1706.25,1685.4,1703.25,1468475,1062750
HDFCBANK,20180102,1858.55,1875,1858.55,1872.35,1194079,737318
HDFCLIFE,20180102,391.7,398,384.35,395.5,1219713,745368
HDFCMFGETF,20180102,2714.8,2724,2705.2,2711.05,846,514
HDFCNIFETF,20180102,1066.9,1068.54,1062.52,1064.21,904,878
HDFCSENETF,20180102,3510,3510,3510,3510,3,3
HDIL,20180102,65,65.5,60.6,61.85,27029194,5636114
HEG,20180102,2495,2553.95,2430,2553.95,592369,152120
HEIDELBERG,20180102,154.75,155.8,151.45,152.35,288695,109308
HERCULES,20180102,150.25,150.25,146,147.25,21262,13287
HERITGFOOD,20180102,820.05,833,803,806.95,20904,15168
HEROMOTOCO,20180102,3781,3784.35,3719.25,3743.85,258156,98531
HESTERBIO,20180102,1858.9,1864.7,1779,1796.5,11569,7536
HEXATRADEX,20180102,73.2,73.2,67.4,73.2,234494,0
HEXAWARE,20180102,344.45,346.3,338.7,341.1,620289,71945
HFCL,20180102,32.7,33.2,30.6,32.15,17623344,5216142
HGS,20180102,898,905,868,880.35,58201,27618
HIGHGROUND,20180102,16.35,16.35,15.4,15.85,736408,650412
HIKAL,20180102,237.5,242,233.2,238.75,78294,47523
HIL,20180102,1530,1537.65,1498,1520.35,21664,16767
HILTON,20180102,38.75,38.85,36.8,37.25,136744,95284
HIMATSEIDE,20180102,401.9,404.15,388.85,394.8,193555,156233
HINDALCO,20180102,274.4,274.4,268.1,271.9,4546324,1235026
HINDCOMPOS,20180102,534.5,540.95,525,529.1,3998,2752
HINDCOPPER,20180102,100.5,100.75,96.5,97.8,4589076,1927535
HINDDORROL,20180102,9.4,9.6,9.3,9.6,48030,0
HINDMOTORS,20180102,9.85,10.15,9.3,9.65,1175334,546771
HINDNATGLS,20180102,160.95,164.2,155,160.05,9917,4635
HINDOILEXP,20180102,131.05,134.5,127.1,132.05,1626754,316229
HINDPETRO,20180102,415,415.2,401,406.4,3614108,1749149
HINDSYNTEX,20180102,7.45,7.45,7.45,7.45,500,0
HINDUJAVEN,20180102,765.45,765.45,741,759.75,14155,11104
HINDUNILVR,20180102,1345,1349.8,1328.55,1338.6,695988,470505
HINDZINC,20180102,311.45,311.6,305.65,309.4,911293,336403
HIRECT,20180102,135,135,125.1,130.15,10321,8036
HISARMETAL,20180102,116.9,116.9,111.15,113.85,5151,0
HITECHCORP,20180102,180,181,177,178.7,4686,3807
HITECHGEAR,20180102,558.55,564.4,545.05,554.7,14262,6309
HMVL,20180102,255,258,251.5,257.1,14625,10898
HNGSNGBEES,20180102,2900,2973.99,2810.02,2895,19,13
HONAUT,20180102,19250.1,19500,18750,18854.75,1505,866
HONDAPOWER,20180102,1555.1,1558.85,1495,1503.1,11621,6941
HOTELEELA,20180102,21.5,22.9,20.8,22.5,2026560,1085947
HOVS,20180102,337.25,351,335,337.25,5032,0
HPL,20180102,153,158.1,150.6,156.75,735706,348781
HSCL,20180102,154.9,170.9,151.5,168.55,6715434,1921889
HSIL,20180102,501.95,508,493.4,497,28311,16410
HTMEDIA,20180102,102.35,105.15,100.45,102.35,2693592,2146858
HUBTOWN,20180102,136.25,139.3,131.5,132.8,1032401,531523
HUDCO,20180102,82.85,83.1,80.75,82,2494107,1087387
IBREALEST,20180102,220.15,222.25,212.6,215.5,5915712,2286647
IBULHSGFIN,20180102,1211,1216.5,1179.9,1183.55,1349437,470659
IBVENTURES,20180102,266.8,268.4,253,255.75,1358584,520893
ICICIBANK,20180102,310.95,311.7,307.5,309.7,7046560,3944910
ICICIGI,20180102,787.1,805,775,800.05,221601,195732
ICICIPRULI,20180102,384,387.5,372,375.2,1028956,528218
ICIL,20180102,123.3,123.7,116.8,117.95,2749463,885537
ICRA,20180102,3950,4000,3921,3978.65,895,760
ICSA,20180102,3.9,4.3,3.9,4.2,584873,393875
IDBI,20180102,60.65,60.85,59.1,59.4,1768985,401244
IDBIGOLD,20180102,2744,2800,2703.1,2754.75,1192,937
IDEA,20180102,106.3,106.3,99.35,100.7,17501389,5346806
IDFC,20180102,63.3,63.45,61.05,61.6,3672525,1283848
IDFCBANK,20180102,55,55.2,53.75,53.95,4912922,2169261
IDFNIFTYET,20180102,104.89,104.89,104.79,104.79,21,21
IEX,20180102,1608.4,1621,1583,1607,17443,13594
IFBAGRO,20180102,863.9,863.9,821,827.65,1300,0
IFBIND,20180102,1365.35,1365.35,1317.6,1328.4,13913,8381
IFCI,20180102,30.35,30.8,28.2,28.7,21462594,4874740
IFGLEXPOR,20180102,321.7,321.75,305.7,312.1,13220,9601
IGARASHI,20180102,861.65,862.2,839,844.4,16543,13689
IGL,20180102,342.3,343.4,331.7,335.2,1260153,498476
IGPL,20180102,761,765,745.1,754,39542,16426
IIFL,20180102,670,671,641,647.75,55545,36372
IITL,20180102,119.9,120,114,115.45,1426,0
IL&FSENGG,20180102,54,55.9,53,53.9,122922,0
IL&FSTRANS,20180102,82.3,83.05,80.2,81.55,457803,254819
IMFA,20180102,676.95,677.85,656.25,668.7,72320,30652
IMPAL,20180102,1075.1,1119.75,1051,1078.35,3679,1398
INDBANK,20180102,25.5,26.3,24.4,24.9,596317,333508
INDHOTEL,20180102,119,119.5,116.95,118.5,1916943,1726312
INDIACEM,20180102,181.65,183,177.45,180.1,1767084,215394
INDIAGLYCO,20180102,454.95,457.05,437.2,443.5,259934,92441
INDIANB,20180102,376.25,379.9,372.25,375.55,556896,60621
INDIANCARD,20180102,205,205,195,197.4,3099,2178
INDIANHUME,20180102,450.05,455.3,445.25,449.55,14548,9643
INDIGO,20180102,1209,1209.5,1178,1201.4,564507,319058
INDLMETER,20180102,124.95,124.95,117.25,118.55,14019,0
INDNIPPON,20180102,1100,1100,1072.15,1091.85,7777,4817
INDOCO,20180102,287.1,287.75,278.6,280.55,61227,39182
INDORAMA,20180102,43,44.35,41.2,42.45,355920,213515
INDOSOLAR,20180102,10.05,10.45,9.15,9.95,2866084,1260424
INDOTECH,20180102,234.8,234.8,221.05,223.15,16331,8706
INDOTHAI,20180102,82.85,82.85,78.85,79.45,24147,17253
INDOWIND,20180102,12.15,12.15,11.1,11.85,543261,0
INDRAMEDCO,20180102,65.2,65.2,61.3,61.95,615705,314588
INDSWFTLAB,20180102,74.95,82.65,74.9,78.85,558243,238431
INDSWFTLTD,20180102,11.95,11.95,10.9,11.25,24487,0
INDTERRAIN,20180102,213.9,217.45,210.8,215.9,25968,21934
INDUSINDBK,20180102,1626.3,1647,1626.1,1643.95,1392045,1120248
INEOSSTYRO,20180102,1062.8,1062.8,1040,1044.3,5084,3870
INFIBEAM,20180102,149.9,151.25,141.35,143,10284494,2230963
INFINITE,20180102,274,275.5,271,272.2,13414,9931
INFRABEES,20180102,373.27,373.27,368,368.85,490,490
INFRATEL,20180102,371,380,370.1,378.8,4093118,2054076
INFY,20180102,1037.25,1042,1023,1029.7,3056124,2066488
INGERRAND,20180102,827.95,873.85,815,854.5,150158,53427
INOXLEISUR,20180102,289.7,293.35,280,280.85,68304,49842
INOXWIND,20180102,145.5,151,142.1,145,282605,93196
INSECTICID,20180102,807.1,813.9,786.8,797.65,20104,12065
INTELLECT,20180102,164,166.15,156.2,160.9,728829,332446
INTENTECH,20180102,114,116,106.65,107.45,184324,130400
INVENTURE,20180102,14.45,14.7,13.95,14.15,149240,116223
IOB,20180102,22.35,22.6,22.3,22.35,717179,331786
IOC,20180102,391.4,392.8,383.7,386.4,2521578,1384082
IOLCP,20180102,86.2,86.2,81.3,84.05,346296,0
IPAPPM,20180102,318.7,319.95,312.35,317.45,64727,31760
IPCALAB,20180102,600,600,585,587.55,122806,62070
IRB,20180102,233.5,235.8,226.8,228.95,1416281,410505
ISFT,20180102,791.95,791.95,757.4,763.35,16179,9520
ISMTLTD,20180102,16,16,15.3,15.9,73174,0
ITC,20180102,262.6,264.2,260.45,260.75,5688384,2985641
ITDC,20180102,519.85,522.95,514.2,515.35,12597,3345
ITDCEM,20180102,220.85,220.9,211,212.5,94240,61653
ITI,20180102,139.1,155,135,144.8,6642810,1161011
IVC,20180102,31,31.2,28.85,29.9,2412073,1114992
IVP,20180102,205,205,196.3,197.45,6583,6121
IVRCLINFRA,20180102,7.1,7.95,7.05,7.3,14554352,6130553
IVZINGOLD,20180102,2689,2689,2689,2689,17,17
IVZINNIFTY,20180102,1078,1078,1078,1078,20,20
IZMO,20180102,76.85,76.85,73.5,74.4,44486,30320
J&KBANK,20180102,78.5,83.4,78,81.55,1064911,566439
JAGRAN,20180102,181.75,182,178.65,179.95,2223278,2187678
JAGSNPHARM,20180102,39,39.6,38.1,39.15,38868,25198
JAIBALAJI,20180102,25.8,26.3,24.55,24.55,93801,0
JAICORPLTD,20180102,197.3,208.7,194.2,204.55,16472030,2916176
JAIHINDPRO,20180102,6.3,6.3,6.3,6.3,45,45
JAINSTUDIO,20180102,5,5.35,5,5.35,1212,0
JAMNAAUTO,20180102,82.7,83.1,79.05,81.6,2898167,883146
JAYAGROGN,20180102,387.05,412,385.1,396.15,27847,13028
JAYBARMARU,20180102,582.35,586.9,572,574.75,26328,11168
JAYNECOIND,20180102,9.5,9.5,9.05,9.5,994574,0
JAYSREETEA,20180102,112.35,115.45,112.15,114.85,28958,0
JBCHEPHARM,20180102,339.9,339.9,327.05,328.75,67352,38458
JBFIND,20180102,231,234.3,225.45,226.85,85858,49780
JBMA,20180102,546.05,552.7,538,543.2,66300,27378
JCHAC,20180102,2690.35,2714,2611,2655.8,6061,2874
JENSONICOL,20180102,8,8.05,7.4,7.9,42346,0
JETAIRWAYS,20180102,846,851,825.7,831.4,2831065,236387
JHS,20180102,75,76.05,73.05,73.55,158789,112456
JINDALPHOT,20180102,77.5,77.8,75,77.45,6027,0
JINDALPOLY,20180102,413.8,416.8,406,408.45,58263,23854
JINDALSAW,20180102,143.55,144.7,137.05,142.45,1525425,494370
JINDALSTEL,20180102,207,207.8,199.75,203.4,6309495,1055464
JINDRILL,20180102,171.7,180.75,167,176.3,362163,124521
JINDWORLD,20180102,583.05,600,573.3,586.3,85714,14654
JISLDVREQS,20180102,76.05,78.45,74.5,76.5,146928,56679
JISLJALEQS,20180102,127,130.5,123.75,128.7,8107580,1286139
JITFINFRA,20180102,49.9,50,48.85,49.05,12210,0
JKCEMENT,20180102,1112.05,1117.2,1101,1114.2,23247,17374
JKIL,20180102,306.5,309.9,301.7,307.85,55124,30789
JKLAKSHMI,20180102,441.25,444.9,438,440.8,37866,26891
JKPAPER,20180102,140.15,140.6,136.1,136.9,864282,364760
JKTYRE,20180102,147.5,148.05,143.7,144.65,881480,356144
JMA,20180102,267.9,267.9,255,257.85,5711,5192
JMCPROJECT,20180102,621,632.95,602,617.1,18125,12446
JMFINANCIL,20180102,159.15,160.6,153.3,156.05,786689,254183
JMTAUTOLTD,20180102,6.15,6.15,5.65,5.75,1221083,0
JOCIL,20180102,202.65,202.65,196.6,197.05,6369,3946
JPASSOCIAT,20180102,25.55,25.95,22.6,23.9,113272899,22342661
JPINFRATEC,20180102,24.35,24.9,21.3,22.55,9272771,4302124
JPOLYINVST,20180102,80,81.95,78.3,79.3,16818,9970
JPPOWER,20180102,9.4,9.5,8.3,8.5,27508862,12759876
JSL,20180102,106,109,105,106.95,322736,165580
JSLHISAR,20180102,223.5,226.45,220.1,221.3,138039,65603
JSWENERGY,20180102,91.35,92,88.6,89.85,9389819,2189452
JSWHL,20180102,1767,1805,1767,1797.35,7243,6516
JSWSTEEL,20180102,267,268,261.7,264.55,2277139,287720
JUBILANT,20180102,782.95,786,752.3,756.65,534322,328150
JUBLFOOD,20180102,1779.9,1805,1771.3,1792.35,649265,115070
JUBLINDS,20180102,264.85,266.25,257,258.85,21484,12386
JUNIORBEES,20180102,315.4,316.5,311.5,313.16,10425,6511
JUSTDIAL,20180102,529.4,529.7,513,517.2,1625273,212157
JVLAGRO,20180102,28.55,32.25,28.3,31.35,6560428,2082004
JYOTHYLAB,20180102,376.65,383,374,379.55,48391,23517
JYOTISTRUC,20180102,14.25,14.6,13.55,14.05,2762096,1742529
KABRAEXTRU,20180102,129.35,133.9,127.6,128.95,212162,119182
KAJARIACER,20180102,722.15,729.95,711.4,712.95,205636,96117
KAKATCEM,20180102,398,401.9,392,397,29531,14999
KALPATPOWR,20180102,473,478.8,464.1,475.7,125812,53209
KALYANIFRG,20180102,381.15,388,368,370.65,2865,0
KAMATHOTEL,20180102,123.05,125,120.9,121.2,88116,29348
KAMDHENU,20180102,213.7,216,205.05,213,9240,0
KANANIIND,20180102,11.7,11.7,10.6,11,46688,29908
KANORICHEM,20180102,97,98.8,94.6,97,157297,110087
KANSAINER,20180102,572.35,576.65,559,563.6,195386,91547
KARMAENG,20180102,43,43.5,40.5,41.2,5472,0
KARURVYSYA,20180102,124,124.9,120.75,121.7,1011593,632214
KAVVERITEL,20180102,13.25,14.95,13,13.5,19981,16969
KAYA,20180102,1018.65,1025,968.8,976.5,46008,18812
KCP,20180102,138.65,147,138.65,143.65,707575,343902
KCPSUGIND,20180102,35.9,37,34.5,36.2,644234,261106
KDDL,20180102,337.2,345,321,337.3,7445,0
KEC,20180102,386.1,386.5,373.5,381.4,366514,118628
KECL,20180102,47.05,47.3,45.1,45.45,269174,174663
KEI,20180102,384.8,384.8,370,373.6,205883,110872
KELLTONTEC,20180102,103.25,104.5,101,102.95,27693,0
KESARENT,20180102,64.9,64.9,62.3,63.6,14001,11106
KESORAMIND,20180102,139,139.2,134.6,135.6,388560,213945
KEYCORPSER,20180102,64.7,64.7,64.45,64.45,10,10
KGL,20180102,1.9,1.9,1.9,1.9,333919,0
KHADIM,20180102,671,679.4,663,665.2,59700,53371
KHAITANLTD,20180102,35.8,38.9,35.8,38,991,901
KHANDSE,20180102,31,32.95,30.75,30.85,25466,0
KICL,20180102,2651,2730,2599.7,2627.45,4481,3033
KILITCH,20180102,87.3,88.9,83.15,87.75,8668,6198
KINGFA,20180102,810,847.1,797.95,824.9,13532,7592
KIOCL,20180102,391.8,404,375.2,383.15,49721,23341
KIRIINDUS,20180102,513,514.8,503.85,507.25,197226,60763
KIRLOSBROS,20180102,348.6,355,341.2,347.5,86739,48339
KIRLOSENG,20180102,380,384,374.25,382.75,23046,15396
KIRLOSIND,20180102,1520.55,1539.85,1477.05,1522.7,936,558
KITEX,20180102,308,311.5,304.1,306.5,66425,29446
KKCL,20180102,1850.05,1886,1850.05,1861.1,865,852
KMSUGAR,20180102,19.4,19.4,18.7,19,318677,166855
KNRCON,20180102,324.8,324.8,303.35,309.95,235116,126687
KOHINOOR,20180102,75.15,75.55,73.1,73.6,100340,54662
KOKUYOCMLN,20180102,134.5,134.55,128.9,130.35,72016,35327
KOLTEPATIL,20180102,368.5,368.5,357,358.55,288995,98927
KOPRAN,20180102,68.85,69.1,67.1,67.35,147989,72556
KOTAKBANK,20180102,1001,1006,992.5,1003.2,1072207,676564
KOTAKBKETF,20180102,259.75,259.75,257.6,258,1507,824
KOTAKGOLD,20180102,260,260,258.15,259.55,9502,6523
KOTAKNIFTY,20180102,106.32,106.32,105.4,105.54,120841,51100
KOTAKNV20,20180102,48.6,48.6,48.2,48.45,323,321
KOTAKPSUBK,20180102,376.97,376.97,363,363.88,7939,6664
KOTARISUG,20180102,20.2,20.2,18.95,19.4,105675,73560
KOTHARIPET,20180102,31.9,31.9,30.3,30.65,54649,39082
KOTHARIPRO,20180102,212.05,215.8,206.4,208.5,19996,12642
KPIT,20180102,188,191.6,182.5,190.15,4224042,914656
KPRMILL,20180102,813,815,802.05,809.5,37772,28692
KRBL,20180102,607,607,594.55,600.2,59506,46983
KREBSBIO,20180102,151,152.15,151,152.15,2668,0
KRIDHANINF,20180102,126.5,127.75,122,124.1,762816,315757
KSBPUMPS,20180102,863,884,855,873.65,55668,45834
KSCL,20180102,549.95,550.8,535.3,539.45,490355,56072
KSERASERA,20180102,0.15,0.2,0.15,0.2,2055376,0
KSK,20180102,14.1,14.1,12.9,14.1,17759891,8893844
KSL,20180102,403.9,404,390,393.75,67876,32050
KTIL,20180102,180,180.85,178,179.35,7840,5974
KTKBANK,20180102,155.3,156.25,152.3,153.85,1791301,401863
KWALITY,20180102,113,114.2,110.2,111.3,1010852,561840
L&TFH,20180102,173.2,174.45,169,170.75,3173150,1006378
LAKPRE,20180102,42,43,41.05,42.5,2912,2503
LAKSHMIEFL,20180102,38.1,38.4,36,36.2,334665,228795
LAKSHVILAS,20180102,149.45,150.5,147.7,149.85,328753,94004
LALPATHLAB,20180102,881.45,888,875.9,882.35,18836,11312
LAMBODHARA,20180102,72.55,73.95,71.7,73.45,30089,14535
LAOPALA,20180102,617,617,599.05,602.1,6364,4049
LASA,20180102,199,199.4,190,199.4,317738,0
LAURUSLABS,20180102,544.4,544.4,535,535.95,90514,66354
LAXMIMACH,20180102,5900,5900,5800,5804.6,1820,1308
LCCINFOTEC,20180102,0.95,0.95,0.95,0.95,183434,0
LEEL,20180102,289.8,292.5,280.1,283.5,117184,47000
LFIC,20180102,89.05,89.05,89.05,89.05,20,0
LGBBROSLTD,20180102,1050,1080,1043,1061.25,5259,3344
LIBERTSHOE,20180102,265.75,266.15,259,261.4,39455,25231
LICHSGFIN,20180102,567.65,569.9,559.6,562.75,969245,302286
LICNETFN50,20180102,108,109,108,108.5,47,38
LICNETFSEN,20180102,350,350,350,350,12,12
LICNFNHGP,20180102,108,108,107,107,25,25
LINCOLN,20180102,238.35,241.55,232.55,234,56511,29854
LINCPEN,20180102,389.8,396.45,375.15,386.55,44761,21093
LINDEINDIA,20180102,536.05,539.9,514.05,520.05,22228,12822
LIQUIDBEES,20180102,1000,1000.01,999.99,1000,775930,516827
LITL,20180102,1.45,1.45,1.45,1.45,3295474,3295474
LML,20180102,10.75,11.2,10.4,10.6,778813,385410
LOKESHMACH,20180102,73.5,73.5,71.3,71.65,109335,54852
LOTUSEYE,20180102,32.05,33,31.5,32.7,17553,0
LOVABLE,20180102,242.8,247.95,240.55,241.35,449114,118568
LPDC,20180102,4.6,4.8,4.6,4.75,28584,0
LSIL,20180102,2.6,2.6,2.6,2.6,339073,0
LT,20180102,1267,1269.9,1242.85,1249.75,1512324,659842
LTI,20180102,1145,1229.8,1140,1149,262890,65820
LTTS,20180102,1081,1146,1057.05,1105.55,98515,31135
LUMAXIND,20180102,2107.1,2137.6,2091,2109.2,4175,3178
LUMAXTECH,20180102,815.95,829.4,802.1,808,18725,7867
LUPIN,20180102,887.9,888,871.25,875.15,1199522,564330
LUXIND,20180102,1505.5,1518.4,1495,1499.35,16745,10862
LYCOS,20180102,6.5,6.75,5.85,6.1,3967571,2399281
LYKALABS,20180102,65.1,65.45,62.05,62.7,126127,76977
LYPSAGEMS,20180102,39.5,39.8,38.3,39.4,290473,154669
M&M,20180102,754,758,746.3,752.9,3020597,1872751
M&MFIN,20180102,471,473.9,455.85,462.8,1436614,764941
M100,20180102,22.65,22.65,21.8,21.95,11733,9428
M50,20180102,99.75,100.8,99.5,99.5,1378,1125
MAANALU,20180102,145.9,145.9,141.65,142.35,9848,6686
MADHAV,20180102,70.55,73.7,70,71.65,101548,38524
MADHUCON,20180102,36.1,36.75,34.65,35.65,324058,158332
MADRASFERT,20180102,45,45.6,43.6,43.95,317665,174439
MAGADSUGAR,20180102,173,176.95,170,171.8,4995,3987
MAGMA,20180102,159.1,166.75,158.25,163.55,151949,121026
MAGNUM,20180102,14.8,15.5,14.3,14.5,73380,52274
MAHABANK,20180102,23.45,23.6,22.75,22.95,1326321,585119
MAHASTEEL,20180102,84.35,87,80.4,83.1,54922,24188
MAHINDCIE,20180102,253.6,256,248,250.55,296198,201326
MAHLIFE,20180102,476.75,480,462,465,46402,33910
MAHLOG,20180102,443.95,450,439.3,448.55,106511,83099
MAHSCOOTER,20180102,2769.9,2785,2745,2750.85,5798,4946
MAHSEAMLES,20180102,512,522,497.5,511.4,73990,40830
MAITHANALL,20180102,792.2,798.75,780.35,794.7,45957,18304
MAJESCO,20180102,518.75,519.3,506.2,509.5,27645,13272
MALUPAPER,20180102,48.4,49.65,47,48.05,647968,217063
MANAKALUCO,20180102,14.95,14.95,14.25,14.3,39657,25942
MANAKCOAT,20180102,21.7,21.7,20.05,20.45,115442,77564
MANAKSIA,20180102,73.15,75.25,71.65,73.3,52653,33859
MANAKSTEEL,20180102,40.45,40.7,38.6,39.55,26886,0
MANALIPETC,20180102,39.6,40,38.5,38.75,585378,264997
MANAPPURAM,20180102,122.5,122.5,118.25,119.25,4855921,1440128
MANDHANA,20180102,9.6,9.6,8.9,8.95,180678,147661
MANGALAM,20180102,210,215,200.1,210.4,257614,84696
MANGCHEFER,20180102,80.95,80.95,78.3,79.25,98472,59898
MANGLMCEM,20180102,351,370.95,348.8,365,34457,14909
MANGTIMBER,20180102,46.65,46.65,42.4,42.9,149403,82302
MANINDS,20180102,131,132.15,127.1,130.4,480283,265009
MANINFRA,20180102,67.6,68.3,65.45,65.95,761727,400787
MANPASAND,20180102,441.95,474.95,431.35,462.05,711448,129125
MANUGRAPH,20180102,59.9,61,57,57.45,37045,27734
MARALOVER,20180102,57.2,58.05,53,54,148213,81135
MARATHON,20180102,659.7,665,616,630.4,33519,15697
MARICO,20180102,321.1,326.9,317.75,325.7,880910,530348
MARKSANS,20180102,40,40.55,39.15,39.65,3192504,1243067
MARUTI,20180102,9699,9718.6,9525,9554.05,451227,175478
MASFIN,20180102,620.7,628,614.15,615.35,12241,5817
MASTEK,20180102,377,380.8,366.55,372.05,244823,113824
MATRIMONY,20180102,935.95,935.95,921.2,924.5,13614,13131
MAWANASUG,20180102,81.85,83.5,80.4,80.8,638279,317707
MAXINDIA,20180102,123.35,123.35,122,122.3,63218,43475
MAXVIL,20180102,92.8,93.95,90,90.8,113185,61537
MAYURUNIQ,20180102,495,506,493.3,503.6,43393,28382
MAZDA,20180102,418,423.8,409,412.35,11643,8105
MBECL,20180102,59,60.8,58.25,60.05,26190,0
MBLINFRA,20180102,28.4,28.5,26.35,27,261134,0
MCDHOLDING,20180102,45.75,46.75,44.85,45.15,46622,29320
MCDOWELL-N,20180102,3664,3676.1,3544.8,3592,392878,128998
MCLEODRUSS,20180102,203.5,205.75,195.4,198.95,308102,134919
MCX,20180102,922,927.95,904.5,908.45,442172,222056
MEGASOFT,20180102,15.8,15.8,15.8,15.8,25137,0
MEGH,20180102,107.65,108.05,104.7,105.9,1131800,486280
MENONBE,20180102,97,98.2,94.25,95.55,48730,31957
MEP,20180102,93.1,94,90.8,92.55,414332,176257
MERCATOR,20180102,39.55,40.2,37.2,39.05,3937306,1442469
MERCK,20180102,1348,1348,1300,1305.3,21591,15042
METALFORGE,20180102,41.6,41.6,40.2,41.6,191178,0
METKORE,20180102,3.75,3.75,3.35,3.45,132555,109913
MFSL,20180102,596.5,604.75,581.2,584.6,1060073,698868
MGL,20180102,1120,1127.95,1091.1,1095.55,243569,130936
MHRIL,20180102,337,340,333,333.9,93680,53955
MIC,20180102,9.7,9.85,9.4,9.5,304522,0
MIDCAPIWIN,20180102,78.46,78.46,77.26,77.86,5426,5128
MINDACORP,20180102,214.05,215,203.2,212.85,626324,192026
MINDAIND,20180102,1304.8,1304.8,1252,1276.25,93085,33903
MINDTECK,20180102,79.9,81.7,77.7,78.1,38979,21918
MINDTREE,20180102,603.05,611.35,598,605.05,528274,110148
MIRCELECTR,20180102,57.4,57.8,54.25,54.5,1079590,617003
MIRZAINT,20180102,161,161.3,158.1,158.6,150344,67728
MMFL,20180102,1199,1199,1158.5,1181.4,3869,3015
MMTC,20180102,73.3,73.45,70.6,71.05,2339009,1287716
MOHITIND,20180102,44.5,47.85,43.35,47.1,315072,135962
MOHOTAIND,20180102,416,425.7,350,403.7,75894,40504
MOIL,20180102,241.2,245.1,236.5,236.9,697462,427688
MOLDTECH,20180102,74.7,79,73.15,75.4,18268,0
MOLDTKPAC,20180102,323.7,328.45,315.7,324.5,25508,19008
MONNETISPA,20180102,35,35.75,32.9,33.65,2380767,1423665
MONSANTO,20180102,2500.05,2510,2460.1,2492.75,4832,3543
MONTECARLO,20180102,610,611.95,590,601.45,36216,12221
MORARJEE,20180102,55.9,57,54,54.4,73860,51074
MOREPENLAB,20180102,39.65,40.65,38,39.15,4031559,1575755
MOSERBAER,20180102,5.65,5.7,5.2,5.25,1503346,926261
MOTHERSUMI,20180102,380.1,381.6,373.5,378.8,1400542,570673
MOTILALOFS,20180102,1480,1491.75,1450,1454.35,61170,39461
MOTOGENFIN,20180102,40.55,40.9,39,39,9321,8951
MPHASIS,20180102,739.05,739.9,726.7,734.65,144476,131036
MPSLTD,20180102,635,646.45,631.5,637.95,5957,4625
MRF,20180102,72305,72899.7,71059.1,71246.1,7345,1731
MRPL,20180102,127.8,128.6,124.9,125.35,971310,583133
MSPL,20180102,22,22,21,21.2,14218,0
MTEDUCARE,20180102,62.85,64,61.1,62.15,47844,0
MTNL,20180102,28.85,31.2,28.35,30.25,26155278,6522366
MUKANDENGG,20180102,58.15,60.7,56.7,59.55,335003,154568
MUKANDLTD,20180102,88.85,90.15,86.95,87.9,121562,79741
MUKTAARTS,20180102,103,104,99.05,100.4,100611,51782
MUNJALAU,20180102,87.6,88.5,85.35,87.25,163798,87939
MUNJALSHOW,20180102,290.85,294.25,283.35,286.45,55924,26167
MURUDCERA,20180102,51.3,52.65,49,50,227412,146540
MUTHOOTCAP,20180102,641.8,655,630.1,633.9,6362,5131
MUTHOOTFIN,20180102,471,474.5,450.85,458.9,599045,171193
N100,20180102,486.9,486.9,480,480.05,1911,1797
NACLIND,20180102,57.9,63.95,49.2,59.55,1501251,816998
NAGAFERT,20180102,22,22.85,21.1,22.1,2489418,1410327
NAGAROIL,20180102,4.2,4.4,4.05,4.2,707611,405727
NAGREEKCAP,20180102,55.6,60,55.4,55.4,30420,27279
NAGREEKEXP,20180102,42.55,43.35,41.55,43.35,2430,0
NAHARCAP,20180102,205.2,207.4,191.1,194.55,49126,27891
NAHARINDUS,20180102,109.5,110,106.8,109.05,40596,27854
NAHARPOLY,20180102,76.8,77.9,73.25,73.7,92389,45409
NAHARSPING,20180102,132.15,132.15,122.45,124.3,77489,43824
NAKODA,20180102,0.4,0.45,0.4,0.45,508326,0
NATCOPHARM,20180102,989.95,992.9,962,966.95,189278,114492
NATHBIOGEN,20180102,463.85,467,454.1,460.55,67232,32169
NATIONALUM,20180102,85.7,86.8,84.25,85.5,5401032,2417341
NATNLSTEEL,20180102,43.1,43.9,41.6,42.55,47419,36050
NAUKRI,20180102,1390,1392.45,1315.1,1345,38654,14781
NAVINFLUOR,20180102,832,832,800.5,810,44097,19112
NAVKARCORP,20180102,191,191.95,188,188.95,41085,25152
NAVNETEDUL,20180102,164,164,158.6,159.9,32977,22962
NBCC,20180102,247.3,248.15,242.5,243.55,1242949,555725
NBIFIN,20180102,1948,1948,1856,1861.05,970,631
NBVENTURES,20180102,153.5,155.9,150.2,153.55,1505750,846968
NCC,20180102,132.5,132.8,127.35,130.45,6305351,2881852
NCLIND,20180102,252,257,245.9,253,96476,52863
NDGL,20180102,2000,2024,1888.9,1888.9,2251,1499
NDL,20180102,164,165,161,162.7,228426,196298
NDTV,20180102,45.6,46.55,44.9,45.45,149198,112516
NECCLTD,20180102,34,34.4,33.7,33.85,124604,72018
NECLIFE,20180102,40.5,41.1,38.5,38.9,987511,542841
NELCAST,20180102,96.75,96.8,92.95,94.55,116579,66001
NELCO,20180102,124.25,124.7,118.85,121.05,95043,50737
NESCO,20180102,532.5,535,519.5,527.5,48261,29991
NESTLEIND,20180102,7855,7923.05,7843,7863.55,65613,55375
NETWORK18,20180102,60,60.55,58.5,58.95,1684073,747439
NEULANDLAB,20180102,892,905,866,876.4,30382,16142
NEXTMEDIA,20180102,18.5,18.7,17.9,18.1,57895,0
NFL,20180102,73.8,74.9,71.55,74.1,3449729,2148835
NH,20180102,299.95,300.5,297.15,298.55,55896,36024
NHPC,20180102,32.3,32.7,31.5,31.85,9058425,2355203
NIACL,20180102,615.45,617.45,603,614.95,45595,31581
NIBL,20180102,29.8,29.95,29.15,29.3,7634,6752
NIF100IWIN,20180102,114.96,114.96,114.26,114.46,225,225
NIFTYBEES,20180102,1080,1081.7,1072.74,1074.61,10714,6463
NIFTYEES,20180102,11800.03,12099,11750,11750,8,1
NIFTYIWIN,20180102,109,109,106,107.31,24928,13552
NIITLTD,20180102,102.15,102.95,99.35,100.15,317902,137146
NIITTECH,20180102,662.7,662.7,637.8,642.55,395374,93678
NILAINFRA,20180102,27.3,27.45,26.1,26.4,3431640,960691
NILKAMAL,20180102,1860,1897.45,1840.25,1888.35,105617,24463
NIPPOBATRY,20180102,918.85,920,900,904.5,1796,1492
NITCO,20180102,115.6,117.2,110.1,111.8,400322,152748
NITESHEST,20180102,14.2,14.2,12.95,13.1,528596,315359
NITINFIRE,20180102,7.8,7.85,7.2,7.65,1221523,713684
NITINSPIN,20180102,116.95,117.1,110,110.85,227411,124517
NKIND,20180102,57.5,58.55,55.8,57.6,3784,0
NLCINDIA,20180102,110.9,119.4,108.25,108.75,5984250,2170446
NMDC,20180102,141.5,149.2,141.5,148.6,17424917,5941147
NOCIL,20180102,182.9,183.9,179.3,181.7,337261,164159
NOIDATOLL,20180102,13.55,14.45,13.1,13.5,251272,188101
NORBTEAEXP,20180102,5.25,5.25,5.25,5.25,2030,2030
NRAIL,20180102,439.9,439.9,417.25,419,35619,21003
NRBBEARING,20180102,168.9,172.3,163.65,168.7,150603,71533
NSIL,20180102,1431.1,1469.8,1426,1426,291,231
NTL,20180102,4.75,4.8,4.45,4.8,37178,0
NTPC,20180102,176.8,179.25,176.55,178.9,8476281,6292740
NUCLEUS,20180102,511.8,519.15,495,501.25,43847,14838
NUTEK,20180102,1.55,1.6,1.55,1.55,811260,517466
NV20IWIN,20180102,47.5,47.5,47.5,47.5,4929,4929
OBEROIRLTY,20180102,481.95,483,476,480.4,130654,66949
OCCL,20180102,1228.6,1232.05,1212.4,1224.1,2576,2030
OCL,20180102,1506.25,1506.25,1462.5,1470.35,6637,2946
OFSS,20180102,4050.05,4065.8,3991.3,4000.25,68279,57454
OIL,20180102,374.85,376.25,365.3,374.25,548386,176902
OILCOUNTUB,20180102,54.5,56.4,52.5,55.15,139122,79227
OISL,20180102,4.4,4.4,4.05,4.4,186346,0
OMAXAUTO,20180102,97.65,98.25,93.55,95.7,217947,93020
OMAXE,20180102,229.15,229.8,227.75,228.55,599588,143749
OMKARCHEM,20180102,73.6,74.9,73,73.2,105163,71869
OMMETALS,20180102,65.8,65.8,62.75,64.2,154802,93253
ONELIFECAP,20180102,26.6,27.4,25.5,26.4,7294,0
ONGC,20180102,195.75,197.5,195,196.85,12878378,5586009
ONMOBILE,20180102,59.1,64.25,57.2,62.75,4281682,1805961
ONWARDTEC,20180102,136.5,137.5,134.05,136.45,36079,19202
OPTIEMUS,20180102,179,180.65,176,180.65,84948,0
OPTOCIRCUI,20180102,10.45,10.45,9.8,10.05,659481,0
ORBTEXP,20180102,158.1,159.1,155,156.25,6602,5284
ORCHIDPHAR,20180102,19.35,19.35,18.5,19.15,487998,0
ORICONENT,20180102,59.55,63.4,59.15,61.85,995442,492591
ORIENTABRA,20180102,55.95,58,54.3,55.3,135640,63684
ORIENTALTL,20180102,16.65,16.75,15.8,16.45,13361,0
ORIENTBANK,20180102,122.5,123.15,119.25,120,1436872,309647
ORIENTBELL,20180102,312.3,314.3,308.45,310.15,7906,4943
ORIENTCEM,20180102,168.65,170.35,164.45,166.6,49198,34572
ORIENTHOT,20180102,41,41.9,40.65,40.85,67227,49075
ORIENTLTD,20180102,220,220,206.55,206.6,11175,5100
ORIENTPPR,20180102,155.75,160.85,149.6,159.35,1188822,465732
ORIENTREF,20180102,165.85,167.65,160.5,165.85,22976,14565
ORISSAMINE,20180102,1979.95,2185,1964.9,2065.75,49942,13832
ORTEL,20180102,33.1,34,32.1,33.8,64616,43625
ORTINLABSS,20180102,30.55,31,28.1,28.65,180807,113925
PAEL,20180102,8.5,8.5,8.2,8.2,1958,0
PAGEIND,20180102,25298.95,25298.95,24150,24411.45,17339,4368
PALASHSECU,20180102,83.5,85.45,82.55,82.75,5265,0
PALREDTEC,20180102,92.65,93.4,89.15,92.55,6413,3184
PANACEABIO,20180102,242.85,243.65,236.05,237,48623,22594
PANAMAPET,20180102,248.4,249.5,238,243.05,41029,19348
PANORAMUNI,20180102,12.45,12.45,10.8,11.1,120790,78868
PAPERPROD,20180102,360.1,363,351,358.35,47911,33858
PARABDRUGS,20180102,8.65,9,8.65,8.85,25757,0
PARACABLES,20180102,15.65,15.85,15.65,15.65,555064,397174
PARAGMILK,20180102,299,300.65,290.7,297.45,440575,140331
PARSVNATH,20180102,29.6,30.05,29.2,29.3,69157,47644
PATELENG,20180102,77.55,78.5,75.8,76.4,402277,201443
PATINTLOG,20180102,82.9,83.35,81.2,81.55,53480,28979
PATSPINLTD,20180102,31.4,32.45,30.4,30.8,51922,29188
PBAINFRA,20180102,25,25,22.6,23.25,80662,46743
PCJEWELLER,20180102,470.5,474.45,461.4,466.3,1298586,344307
PDMJEPAPER,20180102,28.65,29.25,27.9,28.75,151217,101427
PDPL,20180102,24.25,24.8,23,23.35,42243,29090
PDSMFL,20180102,299,304.05,299,302.95,6192,5663
PDUMJEPULP,20180102,31.55,31.7,29.25,29.9,100770,56401
PEARLPOLY,20180102,36.75,39,36,36.85,74202,66899
PEL,20180102,2860,2879.95,2820.5,2848.45,121204,60683
PENIND,20180102,69.1,70.5,66.1,67.15,446865,199205
PENINLAND,20180102,35,41.35,33.65,40.35,12338367,4465262
PENPEBS,20180102,99.9,99.9,94.2,95.15,82104,70574
PERSISTENT,20180102,717,719.35,702.35,709.15,218408,176983
PETRONENGG,20180102,147.95,147.95,140.7,142.45,4828,2973
PETRONET,20180102,255,256.65,249.15,252.75,1935456,917732
PFC,20180102,124.95,125.7,122.25,123.65,5576051,2061586
PFIZER,20180102,2045,2060,2027.6,2049.5,12333,9213
PFOCUS,20180102,126.8,131.95,122.5,125.35,811152,325143
PFS,20180102,37.85,38.15,36.9,37.5,1521963,776709
PGEL,20180102,418.7,420.5,408,411.85,39900,21013
PGHH,20180102,9495,9495,9301,9388.75,18668,17836
PGIL,20180102,144.4,144.4,137.2,139.05,14163,8616
PHILIPCARB,20180102,980,1034.8,962.5,1015.4,782157,170045
PHOENIXLTD,20180102,635.9,653.9,624,635.2,96805,56107
PIDILITIND,20180102,901,904.9,877,889.2,644893,191100
PIIND,20180102,960,964.75,938,942.2,38671,20912
PILANIINVS,20180102,3186,3200,3100,3132.55,802,0
PILITA,20180102,15,15,14,14.45,36540,0
PINCON,20180102,35,36,34.45,34.95,447242,268770
PIONDIST,20180102,207,207,198,199.8,6743,3750
PIONEEREMB,20180102,39,39,37.7,38.05,19386,15955
PITTILAM,20180102,103.15,104.35,100.75,102.3,144124,68291
PKTEA,20180102,414.4,414.4,385.1,395.3,8427,5584
PLASTIBLEN,20180102,240,241.9,234,237.55,6127,4533
PNB,20180102,170.5,170.9,165.4,166.4,13729132,3567217
PNBGILTS,20180102,47.1,47.5,46.1,46.25,263439,174070
PNBHOUSING,20180102,1332,1343.05,1301,1309.35,130445,89371
PNC,20180102,26.3,26.3,24.35,24.95,4639,0
PNCINFRA,20180102,212.45,213.7,203.1,209.65,415873,157905
POCHIRAJU,20180102,5.9,6.2,5.55,5.85,50976,41814
PODDARHOUS,20180102,1379.85,1380,1348,1359.5,134,126
PODDARMENT,20180102,295,295.25,290,291.05,2535,2199
POKARNA,20180102,216.4,221.6,212,218.8,100335,85657
POLARIS,20180102,393.2,395,386,387.1,65196,44144
POLYMED,20180102,280.05,283.95,277.45,279.5,4355,3596
POLYPLEX,20180102,553.95,556,544.1,549.85,22807,15584
PONNIERODE,20180102,177.2,177.2,168,171.05,1977,1614
POWERGRID,20180102,201.25,201.8,199.3,200.75,2465835,1580336
POWERMECH,20180102,758.35,771.5,747,768.55,21289,14837
PPAP,20180102,714.9,719.7,693.05,697.7,50759,29395
PRABHAT,20180102,219.6,221.95,211,215.1,163412,69424
PRADIP,20180102,2,2.15,2,2.15,7553,7553
PRAENG,20180102,15.9,15.9,14.9,15.25,183164,134097
PRAJIND,20180102,111.8,113.2,107.55,109,1042392,434812
PRAKASH,20180102,204.05,210.4,192.1,202.25,3421969,1172030
PRAKASHCON,20180102,7.5,7.6,7.05,7.15,1323833,744410
PRATIBHA,20180102,7.95,7.95,7.4,7.7,271303,0
PRECAM,20180102,138.5,139.4,131.5,134.35,114887,61279
PRECOT,20180102,97.65,97.95,91,93.8,11321,8041
PRECWIRE,20180102,284,301.45,284,293.05,111631,63172
PREMEXPLN,20180102,438,438,430,430.45,8566,7061
PREMIER,20180102,32.25,33.6,30.6,31.2,51938,34037
PREMIERPOL,20180102,44.1,45.9,43.1,44,11090,3038
PRESSMN,20180102,79.4,80.55,76,77.1,111782,75855
PRESTIGE,20180102,318,327.15,317.95,321.5,244625,99530
PRICOLLTD,20180102,114.1,120,112.5,118.1,485286,222655
PRIMESECU,20180102,62.8,62.8,56.25,56.9,129071,89204
PRISMCEM,20180102,118.45,119.65,113.5,115.35,140395,63956
PROVOGE,20180102,8.95,8.95,8.3,8.35,111130,0
PROZONINTU,20180102,72.2,72.25,69.05,70.4,301463,158632
PSB,20180102,48.65,49.05,48.2,48.3,39324,29424
PSL,20180102,4.95,4.95,4.8,4.95,216442,178252
PSPPROJECT,20180102,527.4,527.4,509.25,513.45,38835,23801
PSUBNKBEES,20180102,409.91,409.91,403,404.88,8285,7823
PTC,20180102,120.15,121.4,117.85,119.25,2522446,695156
PTL,20180102,58.3,58.3,55.75,56.6,40878,0
PUNJABCHEM,20180102,475,475,461.2,468.1,4809,3352
PUNJLLOYD,20180102,28,28.45,25.8,26.6,10141352,3159395
PURVA,20180102,166.5,166.9,158.5,160.85,584427,219982
PVP,20180102,8.5,8.6,8,8.15,711461,433617
PVR,20180102,1438,1439,1398,1402.8,161070,24831
QGOLDHALF,20180102,1320.95,1322.95,1310,1317.8,165,87
QUESS,20180102,1155,1194.15,1138,1178.55,100049,53779
QUICKHEAL,20180102,316.3,317.9,300,304.1,546986,186594
QUINTEGRA,20180102,1.5,1.5,1.4,1.4,24607,18260
RADAAN,20180102,2.3,2.3,2.2,2.3,6530,6530
RADICO,20180102,297.2,297.8,287.6,292.15,907948,305211
RADIOCITY,20180102,377,385,376,378.25,6207,4080
RAIN,20180102,374.2,408.9,365,399.3,9357782,2495252
RAINBOWPAP,20180102,3.25,3.4,3.2,3.4,2519758,1620344
RAJESHEXPO,20180102,808.45,824.85,802.5,816.25,333075,13304
RAJRAYON,20180102,0.35,0.4,0.3,0.3,338540,0
RAJSREESUG,20180102,58,58.8,56.5,57.45,84830,37650
RAJTV,20180102,60.1,60.3,58.5,58.95,24837,21735
RAJVIR,20180102,44.3,44.3,44.3,44.3,2,1
RALLIS,20180102,273.1,273.85,264.05,265.35,409258,232059
RAMANEWS,20180102,35.9,36.8,32.35,33.6,590874,318079
RAMASTEEL,20180102,210.05,212,208,210.2,44263,22107
RAMCOCEM,20180102,783.95,789.8,766,775.5,150960,76825
RAMCOIND,20180102,295.8,295.9,282.5,283.9,118047,66124
RAMCOSYS,20180102,523,571.8,514.9,559.85,536417,85603
RAMKY,20180102,226.4,227.75,219.15,221,127142,70316
RAMSARUP,20180102,2.3,2.3,2.3,2.3,2921,0
RANASUG,20180102,7.2,7.95,7.2,7.7,2608261,1394680
RANEENGINE,20180102,630.05,640.5,620.5,624,1937,1137
RANEHOLDIN,20180102,2418,2418,2350,2360.3,827,611
RATNAMANI,20180102,1097,1105.05,1082,1090.85,31835,22272
RAYMOND,20180102,1054.7,1058.3,1031.85,1045.8,303519,49455
RBL,20180102,1174.65,1182.05,1160,1165.6,3644,1824
RBLBANK,20180102,510.9,513.4,508.15,511.65,616196,446825
RCF,20180102,97.55,98.7,95.05,95.65,3955901,1617628
RCOM,20180102,35.25,35.45,31.15,32.4,285012342,31619769
RECLTD,20180102,159.25,159.75,156.2,157.65,3488034,1237413
REDINGTON,20180102,179.9,187.3,175.7,185.5,667741,438011
REFEX,20180102,23.85,24.3,22.8,22.95,47717,28499
REGENCERAM,20180102,9.05,9.05,9,9.05,11074,0
RELAXO,20180102,691,691,666.65,670.9,23268,15919
RELCAPITAL,20180102,610,615.55,586.25,596.75,16513611,1418249
RELCNX100,20180102,111.8,111.8,111.7,111.7,338,338
RELCONS,20180102,53.42,53.42,52.52,52.73,2760,2503
RELDIVOPP,20180102,28.69,28.85,28.43,28.43,1768,1132
RELIANCE,20180102,913,919.55,906.4,911.15,4342815,1835805
RELIGARE,20180102,71.9,73.7,68.95,70.7,5380699,1256375
RELINFRA,20180102,577.85,578.35,555.05,563.4,5721793,374001
REMSONSIND,20180102,107.2,116,107.2,111.95,7756,0
RENUKA,20180102,17.1,17.8,16.65,17.05,12467445,3805447
REPCOHOME,20180102,696,700.6,685,687.25,68639,22921
REPRO,20180102,776.65,780,766,771.15,4350,2501
RESPONIND,20180102,40.4,42,39.7,40.45,581156,331856
REVATHI,20180102,734.25,734.25,710.05,719.9,2895,1880
RHFL,20180102,99.25,99.8,92.6,93.9,2412005,959251
RICOAUTO,20180102,102.15,103.05,99.75,101.75,988181,401350
RIIL,20180102,650,683.5,636,659.75,7766481,680592
RJL,20180102,325.2,333,318.4,324.7,49205,21057
RKDL,20180102,20.65,20.65,20.65,20.65,11810,0
RKFORGE,20180102,859,876,830.1,866.15,30099,16365
RMCL,20180102,26,26,24.5,25.45,916799,681456
RML,20180102,712,724.15,710,713.3,5100,1969
RNAM,20180102,303.1,305.65,283.6,287.8,440999,206827
RNAVAL,20180102,70,72.65,57.6,59.7,130209084,16735540
ROHLTD,20180102,161.85,164,158,162.35,33536,16979
ROLLT,20180102,7.9,7.9,7.2,7.45,183414,0
ROLTA,20180102,63.3,74.25,61,71.2,24282196,4128784
ROSSELLIND,20180102,118.45,119.6,117,117.75,18557,14256
RPGLIFE,20180102,488,491,477.55,483.35,18300,10251
RPOWER,20180102,62.6,65.2,55.35,56.85,136371990,17290298
RPPINFRA,20180102,301,304.05,292,298.05,188251,142841
RRSLGETF,20180102,16.99,16.99,16.95,16.95,1967,1967
RSSOFTWARE,20180102,89.9,89.9,85.1,86.05,301450,145719
RSWM,20180102,390,396,375.25,384.25,17494,11308
RSYSTEMS,20180102,45.85,46.9,44.5,45.8,67610,43388
RTNINFRA,20180102,8.1,8.1,7.6,7.95,274789,0
RTNPOWER,20180102,8.1,8.25,7.75,7.85,15077366,7752663
RUBYMILLS,20180102,391.75,412.65,382.3,397.55,78220,44336
RUCHINFRA,20180102,4.7,4.95,4.7,4.95,16390,0
RUCHIRA,20180102,202.15,202.6,198.1,200.05,129916,58327
RUCHISOYA,20180102,18.85,18.95,18.4,18.85,1586911,760952
RUPA,20180102,484,485.5,469.55,471.55,51644,19277
RUSHIL,20180102,919.9,919.9,900,903.35,30041,26059
SABEVENTS,20180102,13.5,13.75,13.1,13.3,17792,13261
SABTN,20180102,23.5,23.9,21.7,23.35,1553069,884349
SADBHAV,20180102,432.6,435,415.8,426.9,174609,52810
SADBHIN,20180102,147.05,147.05,141.2,143.25,128750,66960
SAGCEM,20180102,898.7,919.95,885.35,909.5,38787,20695
SAIL,20180102,93.4,93.75,90,91.85,10713163,2507640
SAKHTISUG,20180102,24.5,25.85,24,25,353612,164328
SAKSOFT,20180102,233,233,225.25,228.8,7142,4345
SAKUMA,20180102,171.45,178.95,165.45,171.45,5384,0
SALASAR,20180102,328.8,339,322.2,328.6,372252,114086
SALONA,20180102,197.7,202.05,183.95,186.35,66338,27426
SALORAINTL,20180102,56.75,56.75,55.4,55.4,602,0
SALSTEEL,20180102,7.1,7.15,6.7,6.9,77012,0
SALZERELEC,20180102,229.05,231.65,225,227.7,55514,33269
SAMBHAAV,20180102,15.4,15.7,15,15.4,433565,327564
SAMTEL,20180102,1.35,1.35,1.25,1.35,9348,0
SANCO,20180102,57.95,57.95,55.65,56.2,628282,141125
SANDESH,20180102,1433,1479.8,1385.5,1403.5,15790,5391
SANGAMIND,20180102,190.5,195,190.5,192.8,210134,203689
SANGHIIND,20180102,138,138.1,132.55,135.1,445794,175138
SANGHVIFOR,20180102,42.5,42.5,39.7,40.75,8416,4757
SANGHVIMOV,20180102,198,198.8,187,191,60258,30950
SANOFI,20180102,4749.9,4749.9,4666,4676.15,1922,1335
SANWARIA,20180102,28.9,28.9,26.25,28.9,4414668,0
SARDAEN,20180102,512.9,516.8,491.2,499.85,73217,35549
SAREGAMA,20180102,820.5,820.5,786,792.8,146784,62953
SARLAPOLY,20180102,69.5,76.1,67.05,73.2,1061153,487308
SASKEN,20180102,728,769,728,737.15,268942,94917
SASTASUNDR,20180102,130,131.5,129.5,130.15,8400,0
SATHAISPAT,20180102,34.5,35.5,33.1,33.5,31314,22256
SATIN,20180102,448,456.3,425.6,428.85,93716,30121
SBILIFE,20180102,699.5,700.15,680.1,685.1,342012,281132
SBIN,20180102,309,309,301.35,303.25,14797364,5698196
SCAPDVR,20180102,5.1,5.1,5.1,5.1,7600,7600
SCHAEFFLER,20180102,5894.9,5908.5,5732,5749.7,8086,7857
SCHAND,20180102,523.7,525,511,513.5,19057,12881
SCHNEIDER,20180102,132.65,134,128.6,129,257427,165448
SCI,20180102,94.95,95.2,93.1,93.8,612211,223204
SDBL,20180102,181.55,182.7,174.95,177.25,160300,82146
SEAMECLTD,20180102,182.95,182.95,173,174.85,2467,0
SEINV,20180102,215,218.4,205.5,209.75,3047,2315
SELAN,20180102,246.1,246.15,230,237.85,39018,0
SELMCL,20180102,3.3,3.75,3.2,3.75,3053383,2254896
SENSEXIWIN,20180102,352.95,352.95,352.95,352.95,32,32
SEPOWER,20180102,12.7,12.7,12.05,12.05,15769,14651
SEQUENT,20180102,98.55,99.8,97.15,98.2,57631,36075
SESHAPAPER,20180102,902.35,903,872.25,888,10730,7106
SETCO,20180102,64.25,64.55,60.6,61.75,1550721,715252
SETF10GILT,20180102,160,162,160,162,70,64
SETFGOLD,20180102,2682,2697,2677.3,2695.25,11999,8876
SETFNIF50,20180102,106,106,105.4,105.56,4824,4699
SETFNIFBK,20180102,256.29,256.29,253.75,255.98,1155,943
SETFNN50,20180102,312.9,313,309,309.75,646,634
SFL,20180102,1711.55,1725,1695.55,1704.35,2082,1822
SGFL,20180102,1.5,1.5,1.5,1.5,98,0
SGL,20180102,23.45,24.5,22,22.9,131988,71567
SHAHALLOYS,20180102,18.75,18.75,17.7,17.95,32990,31910
SHAKTIPUMP,20180102,454.5,459,445.65,454.2,58199,32428
SHALBY,20180102,230.15,240.85,230.15,235.75,937581,294972
SHALPAINTS,20180102,200,202.85,196.35,199.9,27747,16419
SHANKARA,20180102,1791,1803.45,1764.05,1775.05,58289,17495
SHANTIGEAR,20180102,162,163.4,157,162.25,56182,30693
SHARDACROP,20180102,453.45,469,446,455.35,46487,36429
SHARDAMOTR,20180102,2543.15,2560,2510.05,2528.35,4386,2543
SHARIABEES,20180102,262,262,260,260,1159,1050
SHEMAROO,20180102,430,439,416.35,427.45,14454,9360
SHILPAMED,20180102,615,624,612,614.7,5653,3982
SHIRPUR-G,20180102,193,201,190.35,191.5,28366,13856
SHIVAMAUTO,20180102,99.3,104.3,96.3,101.2,1750712,527890
SHIVATEX,20180102,582.8,582.8,582.8,582.8,1280,0
SHK,20180102,291.5,294.5,285,287,436406,391269
SHOPERSTOP,20180102,554,554.95,533.2,536.05,48466,29498
SHREECEM,20180102,18072.3,18072.3,17808.35,18000.35,48021,45133
SHREEPUSHK,20180102,283.15,300.9,276.5,297.8,432606,143693
SHREERAMA,20180102,19,19,17,17.5,462414,312076
SHREYANIND,20180102,204.4,209.95,201,206.95,60609,37946
SHREYAS,20180102,600.95,605,585,594.2,12504,8311
SHRIPISTON,20180102,2002.4,2002.4,1900,1905.75,323,0
SHRIRAMCIT,20180102,2106.3,2120,2072.35,2109.8,5423,4471
SHRIRAMEPC,20180102,31.1,31.45,29.35,29.9,464308,259282
SHYAMCENT,20180102,13.6,13.85,13.3,13.85,162779,0
SHYAMTEL,20180102,11.95,11.95,11.95,11.95,5,0
SICAGEN,20180102,53,53.5,51,51.85,99110,66997
SICAL,20180102,260.95,262,248.6,254.6,61405,38607
SIEMENS,20180102,1241.8,1268,1227.3,1258.9,242710,51214
SIGNET,20180102,9.9,9.9,9.15,9.9,567760,0
SIL,20180102,26,26,25.7,25.85,83191,0
SILINV,20180102,500.9,500.9,466.15,500.7,24307,0
SIMBHALS,20180102,26.1,26.85,25.7,26.05,71648,34360
SIMPLEX,20180102,41.9,43.1,41.35,43,43308,0
SIMPLEXINF,20180102,578,581.95,566.05,576.85,22024,14375
SINTEX,20180102,27.25,27.45,26.3,26.65,7987430,3495829
SIS,20180102,1189.95,1200.95,1122,1137.85,32032,16571
SITASHREE,20180102,5.4,5.4,5,5.25,19503,0
SITINET,20180102,25.65,26.3,25.55,25.75,164995,66521
SIYSIL,20180102,739,753.2,708,721.65,22130,13987
SJVN,20180102,34.25,34.5,33.2,33.7,1297283,751863
SKFINDIA,20180102,1898,1910.95,1840,1853.2,11251,5829
SKIL,20180102,40.1,40.1,40.1,40.1,29416,0
SKIPPER,20180102,267.7,268,262.55,265.75,78213,43529
SKMEGGPROD,20180102,96.5,97.05,92,94.1,69283,40185
SMARTLINK,20180102,108.15,110.75,107.25,108.4,19596,13635
SMLISUZU,20180102,922,929,901.5,904.65,25225,16211
SMPL,20180102,1.7,1.7,1.7,1.7,34547,0
SMSLIFE,20180102,420,430,420,428.9,2111,1717
SMSPHARMA,20180102,103.45,104.9,101.25,101.85,71618,57306
SNOWMAN,20180102,60.1,60.4,58.4,59.6,1649936,729943
SOBHA,20180102,611.1,612.8,582,589.55,175299,49444
SOLARINDS,20180102,1183,1196.95,1160,1172.85,15298,9646
SOMANYCERA,20180102,938,938,907.35,910.5,5091,4397
SOMATEX,20180102,17.8,18,17.5,17.8,32213,0
SOMICONVEY,20180102,72.85,75,70.1,71.6,18952,11002
SONASTEER,20180102,110.15,110.45,107.5,109.05,97825,62199
SONATSOFTW,20180102,280.35,280.35,266.85,273.85,180191,71298
SORILHOLD,20180102,221.5,223.95,215,216.1,108769,0
SORILINFRA,20180102,315,319.3,301.1,306.5,160901,70389
SOTL,20180102,1513,1661.15,1513,1603.8,34614,13176
SOUTHBANK,20180102,31.75,31.75,30.95,31.15,8279936,3257019
SPAL,20180102,419.05,423.95,404,405.3,16364,13223
SPARC,20180102,503.9,503.9,484.3,490.95,283160,95949
SPECIALITY,20180102,175,181.9,174.6,179.85,315959,91454
SPENTEX,20180102,6.65,6.65,6.05,6.65,166108,0
SPHEREGSL,20180102,47.95,48,45.5,45.8,59636,37493
SPIC,20180102,50.3,51.8,48.55,49.05,1878973,816633
SPICEMOBI,20180102,23.8,24.85,23.5,23.95,66447,50111
SPLIL,20180102,23.5,24.4,23.5,24.3,14479,13974
SPMLINFRA,20180102,153.85,155.45,151.5,154.4,71891,28141
SPTL,20180102,83.45,83.95,80.4,80.9,4706398,2592298
SPYL,20180102,0.7,0.7,0.65,0.7,653023,0
SQSBFSI,20180102,525.6,544.05,522.25,524.9,11404,7829
SREEL,20180102,301,301.05,286,289.4,35485,14253
SREINFRA,20180102,100,100.8,98,98.85,954698,256427
SRF,20180102,1975,1995.9,1924.25,1945.5,167071,19411
SRHHYPOLTD,20180102,220.4,224.7,213.2,217.6,21333,13241
SRIPIPES,20180102,396,399.7,387.25,392.7,137542,71998
SRSLTD,20180102,1.7,1.75,1.65,1.65,6090073,4352884
SRTRANSFIN,20180102,1483,1485.4,1452.1,1463.35,276850,114163
SSWL,20180102,1130,1180,1130,1150.2,27232,12782
STAMPEDE,20180102,11.35,11.35,11.35,11.35,60759,0
STAR,20180102,823.9,826.95,810,816.8,187290,39205
STARCEMENT,20180102,136,142.7,133.25,136.55,885400,385338
STARPAPER,20180102,286.9,287.95,275,280.8,149629,46048
STCINDIA,20180102,181.6,185,179.1,179.8,15593,0
STEELXIND,20180102,46.45,46.45,45.45,46.45,795590,630232
STEL,20180102,123.65,125.4,116.5,121.6,32778,17263
STERLINBIO,20180102,4.7,5.1,4.65,5.1,4211195,2300641
STERTOOLS,20180102,434.5,435.65,421,426,21722,12465
STINDIA,20180102,25.9,25.95,23.75,23.75,8506,5472
STRTECH,20180102,296.9,296.9,289.1,290.7,449553,182682
SUBEX,20180102,10.45,10.65,9.8,10.35,19437663,8288640
SUBROS,20180102,308.95,309,302.6,303.75,23724,16388
SUDARSCHEM,20180102,389,396.15,384.95,391.05,81430,48892
SUJANAUNI,20180102,0.85,0.9,0.85,0.9,105901,0
SUMEETINDS,20180102,30.7,31.15,29.6,30.15,956039,406506
SUMMITSEC,20180102,1340,1340,1267.05,1276,8241,5978
SUNCLAYLTD,20180102,5351.05,5457.35,5301,5324.8,545,281
SUNDARAM,20180102,5.15,5.2,5.05,5.1,3678589,2111636
SUNDARMFIN,20180102,1872.3,1872.3,1850.1,1854.1,3976,2557
SUNDRMBRAK,20180102,706.1,723.8,698.2,700.15,5441,3821
SUNDRMFAST,20180102,589.9,594.5,570,574.7,152552,56866
SUNFLAG,20180102,82.3,82.65,79.5,81,398315,181774
SUNILHITEC,20180102,15.05,15.25,14.5,14.6,5028467,2630879
SUNPHARMA,20180102,577,582,567.2,572.15,3839130,1429253
SUNTECK,20180102,417,422.6,412,418.65,75855,26218
SUNTV,20180102,1001,1004.9,983.3,995.2,723049,104833
SUPERHOUSE,20180102,181.2,183.95,177.2,178.2,19562,12386
SUPERSPIN,20180102,20.5,20.75,19.4,19.4,219404,0
SUPPETRO,20180102,383,387,380,384.1,29263,26921
SUPRAJIT,20180102,338.85,339,321.6,327.4,37194,21402
SUPREMEIND,20180102,1314,1314,1286.05,1300.25,17465,9114
SUPREMEINF,20180102,119,120.1,115,118.65,35091,27472
SUPREMETEX,20180102,2.25,2.25,2.15,2.25,204824,123865
SURANAIND,20180102,3.85,3.85,3.6,3.65,15433,14087
SURANASOL,20180102,18.6,19,17.8,18.2,45648,0
SURANAT&P,20180102,6.25,6.25,6.05,6.15,36923,0
SURYALAXMI,20180102,95.7,98.55,93.05,95.05,34334,24872
SURYAROSNI,20180102,390.95,390.95,378,379.65,120079,54411
SUTLEJTEX,20180102,99,99,96.05,96.55,26845,17732
SUVEN,20180102,206,208,199.05,202.65,336239,179115
SUZLON,20180102,15.9,16.3,15.35,15.85,87332299,17132157
SWANENERGY,20180102,193.35,197,191.6,194.9,2426931,264577
SWARAJENG,20180102,2085.95,2105,2075,2091.75,25892,18219
SWELECTES,20180102,498,508,489.05,494.45,13238,9291
SYMPHONY,20180102,1754,1771.65,1680,1693.45,205150,181352
SYNCOM,20180102,7.2,7.35,6.8,6.9,343206,181438
SYNDIBANK,20180102,80,80.25,77.7,78.65,2714696,601545
SYNGENE,20180102,558,564,547,560.2,269388,195515
TAINWALCHM,20180102,129.9,129.9,122.1,125.75,16966,13945
TAJGVK,20180102,178.9,181.55,176.55,178.35,62094,38747
TAKE,20180102,164,168.8,159.3,164.6,228726,91586
TALBROAUTO,20180102,329.95,336,320.5,325.65,127634,63536
TALWALKARS,20180102,315,318,311.3,313.7,125466,57129
TANLA,20180102,40.6,40.7,38.45,38.85,807145,405707
TANTIACONS,20180102,19.1,19.25,18.1,18.25,24085,0
TARAJEWELS,20180102,17.35,17.7,17,17.25,258968,151295
TARAPUR,20180102,9.35,9.35,8.85,9.1,35157,28624
TARMAT,20180102,72,72,66.2,66.75,89987,58081
TASTYBITE,20180102,7983.55,7983.55,7805,7850.5,1293,1148
TATACHEM,20180102,727,739.7,713.85,730.1,628104,186275
TATACOFFEE,20180102,164.95,168.1,163.1,165,709478,231475
TATACOMM,20180102,678.95,682.55,668.35,670.75,340443,74298
TATAELXSI,20180102,968.75,983.5,950.15,977.85,665737,130879
TATAGLOBAL,20180102,314.3,314.95,307.55,311.15,2014415,414501
TATAINVEST,20180102,883,912,866.05,891.45,60762,22631
TATAMETALI,20180102,862,902,841.1,872.65,211400,29341
TATAMOTORS,20180102,428.85,440.85,422,439.3,15331261,5488117
TATAMTRDVR,20180102,243.6,253.7,241.4,253.1,4777771,1980889
TATAPOWER,20180102,98.25,100.25,96.15,99.7,29174233,8813769
TATASPONGE,20180102,990.8,1013.9,965,997.75,326998,49488
TATASTEEL,20180102,724,731.25,715.25,729.3,2467294,574294
TBZ,20180102,122.9,126.05,121.25,122.15,619131,243198
TCI,20180102,292.9,293.9,286.7,287.25,25758,16808
TCIDEVELOP,20180102,550.05,550.05,550.05,550.05,24,0
TCIEXP,20180102,559,571,556.5,567.35,11869,9680
TCIFINANCE,20180102,26.15,28.7,25.75,27.15,259237,109176
TCPLPACK,20180102,691,709,677.25,704.4,5887,5477
TCS,20180102,2660,2669.6,2620.2,2631.2,960145,555820
TDPOWERSYS,20180102,198.25,198.25,183.25,189.95,109975,62136
TEAMLEASE,20180102,2400.1,2431,2330,2358.4,6876,3486
TECHIN,20180102,14.05,14.2,13.4,14.2,10478,0
TECHM,20180102,503.5,515,503.5,513.95,2204383,699709
TECHNO,20180102,417.9,417.95,398,400.6,42495,24412
TECHNOFAB,20180102,241.1,245.05,239.1,241.55,3183,0
TEJASNET,20180102,424.9,433,411.95,415.85,259259,94091
TERASOFT,20180102,72.6,72.8,70.4,70.85,21802,13982
TEXINFRA,20180102,70.2,70.9,68.8,69.2,248114,103934
TEXMOPIPES,20180102,28.7,28.8,27.35,27.65,33009,0
TEXRAIL,20180102,113.75,114.6,111.7,112.45,672317,289772
TFCILTD,20180102,157.25,161.3,153.1,155.9,663938,268933
TFL,20180102,14.35,15.65,14.35,14.8,5955,0
TGBHOTELS,20180102,60.4,60.4,58.2,58.55,34833,26323
THANGAMAYL,20180102,599.45,607.35,576.55,607.35,16320,11345
THEMISMED,20180102,739,799,730,737.05,128700,30879
THERMAX,20180102,1255,1270,1190,1209.75,257085,51068
THIRUSUGAR,20180102,58.4,60,57.8,58.65,20207,12207
THOMASCOOK,20180102,258,259.8,249,251.3,217180,120695
THOMASCOTT,20180102,19,19,18.2,18.2,487,0
THYROCARE,20180102,700.5,703.1,682.75,685.3,14701,11336
TI,20180102,21.65,22.2,20.15,20.95,209945,0
TIDEWATER,20180102,7069.35,7230,6931.75,7004.75,4218,1395
TIFIN,20180102,685,706.5,680.95,700.9,54641,47289
TIIL,20180102,539,539,521.1,522.6,20534,15809
TIINDIA,20180102,267,273,263.85,268.15,200465,192310
TIJARIA,20180102,10.5,11.25,10.4,11.2,134372,68569
TIL,20180102,623.65,634.2,606,609.4,23653,15997
TIMESGTY,20180102,73.05,74.95,70,70.8,8040,4780
TIMETECHNO,20180102,210.35,211,206.5,208.15,67666,39792
TIMKEN,20180102,879.65,938,870,874.8,60619,21049
TINPLATE,20180102,264,265.6,255.6,259.85,977332,154947
TIPSINDLTD,20180102,114.25,120,114.1,115.15,6180,0
TIRUMALCHM,20180102,2167.1,2184.85,2100,2124.3,59554,17328
TITAN,20180102,854.1,858.45,840.6,845.15,1181949,220327
TMRVL,20180102,153,159,150,157,61732,39371
TNPETRO,20180102,71,71.55,68.65,69.45,211207,129931
TNPL,20180102,449,452.1,436.85,439.25,79470,40492
TODAYS,20180102,2.25,2.25,2.25,2.25,250,250
TOKYOPLAST,20180102,128.1,138.95,126.1,133.95,127632,38350
TORNTPHARM,20180102,1384,1412.75,1375,1395.1,75533,5918
TORNTPOWER,20180102,285.25,286.9,275.7,277.85,1251589,338956
TPLPLASTEH,20180102,661,745,655.1,743.3,91277,13483
TREEHOUSE,20180102,15.15,15.3,14.6,14.95,40774,0
TRENT,20180102,334.75,336.8,324.05,327.1,97284,52780
TRF,20180102,260,260,248.5,251.25,26934,0
TRIDENT,20180102,89.7,90.15,87.6,88.4,832361,311540
TRIGYN,20180102,132.15,132.55,127.7,129,68736,37987
TRIL,20180102,41.5,41.55,39.5,40.05,515903,246862
TRITURBINE,20180102,131.8,131.95,128.1,129.45,1581750,1297867
TRIVENI,20180102,78.5,79.2,76.25,78.05,559024,198784
TTKHLTCARE,20180102,826.2,829.4,815.05,819.95,1586,1304
TTKPRESTIG,20180102,7872,7938,7750,7770.65,4438,2067
TTL,20180102,101.1,118.7,97.1,113.95,740312,198300
TTML,20180102,7.5,7.6,7.05,7.2,1667587,0
TULSI,20180102,3.6,3.8,3.6,3.75,135437,134539
TV18BRDCST,20180102,60.9,62.2,59,59.95,10694342,1700489
TVSELECT,20180102,396,399.1,377.05,394.1,18321,0
TVSMOTOR,20180102,784,794.45,766,774.85,2759168,428118
TVSSRICHAK,20180102,3971,4018,3775,3826.95,8583,3885
TVTODAY,20180102,439.05,443.95,425.1,428.5,109657,26052
TVVISION,20180102,22.7,22.7,20.6,20.8,960877,543688
TWL,20180102,168.1,171.7,166.75,168.25,721676,260677
UBL,20180102,1070,1070,1025.75,1030.7,196102,42515
UCALFUEL,20180102,307.65,307.65,290.2,293.2,182967,97801
UCOBANK,20180102,30.7,31.1,29.7,30.3,795384,289084
UFLEX,20180102,486.5,489,474.85,481.5,76590,45312
UFO,20180102,515,520,499.35,502.55,157288,130529
UGARSUGAR,20180102,28.55,28.65,27.55,27.75,266302,117280
UJAAS,20180102,25.6,25.9,24.5,24.85,616873,387653
UJJIVAN,20180102,387.5,388.6,380.1,386,650734,191116
ULTRACEMCO,20180102,4285,4301,4243.8,4252.3,141217,79355
UMANGDAIRY,20180102,80.15,82.65,78.8,79.5,54869,21785
UMESLTD,20180102,1.8,1.8,1.8,1.8,2068,2068
UNICHEMLAB,20180102,327.8,330,323,324.9,459470,401031
UNIENTER,20180102,90.45,93.7,88,92.1,38492,11894
UNIONBANK,20180102,145.1,145.3,140.7,141.95,2754134,712469
UNIPLY,20180102,450.6,450.6,429.55,433.05,21144,12707
UNITECH,20180102,11.8,12.25,10.45,10.7,213125228,56989075
UNITEDBNK,20180102,18.3,18.5,17.9,18,842503,462331
UNITEDTEA,20180102,461,487,452.25,464.7,1771,0
UNITY,20180102,6.9,7,6.7,7,107070,0
UNIVCABLES,20180102,182.8,182.8,175.85,178.8,66579,31723
UPL,20180102,757.55,776,748.5,773.45,1885242,481380
URJA,20180102,6,6,6,6,114563,0
USHAMART,20180102,24.25,24.45,23.4,23.6,880531,587928
USHERAGRO,20180102,8.9,8.9,8.35,8.7,24874,0
UTINEXT50,20180102,308.4,309.6,307,307,1512,1003
UTINIFTETF,20180102,1080.85,1080.85,1080.85,1080.85,25,25
UTTAMSTL,20180102,22.25,22.4,21.45,21.7,5322305,2199201
UTTAMSUGAR,20180102,148.6,148.6,142,143.05,40350,29590
UVSL,20180102,0.4,0.4,0.35,0.35,37355277,30411191
V2RETAIL,20180102,471,471.75,463.5,465.4,56800,26111
VADILALIND,20180102,986.5,986.5,966.1,970.05,17579,3505
VAIBHAVGBL,20180102,727.95,728,705.5,713.7,13817,8530
VAKRANGEE,20180102,421.9,424.1,413.2,420.15,897230,438178
VALUEIND,20180102,8.8,9.7,8.8,9.7,32933,0
VARDHACRLC,20180102,56.2,57,54.5,55.05,54564,38305
VARDMNPOLY,20180102,37.25,37.25,35.55,36.15,33716,26846
VASCONEQ,20180102,47.55,47.7,44.6,45.35,2194134,1093430
VASWANI,20180102,18.8,18.8,17.65,18.2,84482,64942
VBL,20180102,660,758.8,655,702.4,1697836,437211
VEDL,20180102,328,328.8,318.7,327.75,6721641,1188724
VENKEYS,20180102,2830,2830,2765,2785.1,22436,8073
VENUSREM,20180102,104,104.8,102.25,103.25,32187,14521
VESUVIUS,20180102,1373,1373,1323.1,1333.85,4434,3094
VETO,20180102,252.55,257.7,245.95,253.6,168748,56383
VGUARD,20180102,240.85,241,235.4,236.65,634284,181713
VHL,20180102,5266,5377,5100,5172.9,2023,1020
VICEROY,20180102,18.1,18.75,17.8,18.25,670191,293069
VIDEOIND,20180102,21.55,21.55,20.85,21.55,6895608,4148905
VIDHIING,20180102,105.9,106,100.55,102.9,144246,63710
VIJAYABANK,20180102,69,69.5,67.85,68.15,1614253,1090166
VIJIFIN,20180102,9.05,9.45,9.05,9.45,74580,0
VIJSHAN,20180102,31,33.35,29.35,31.2,788879,371597
VIKASECO,20180102,37,37.1,35.35,35.85,3165498,1307979
VIMTALABS,20180102,168.95,171.9,164.25,168.5,52619,29304
VINATIORGA,20180102,999.95,999.95,978.45,993.5,7127,4701
VINDHYATEL,20180102,1304.55,1305,1270,1280.55,17217,12487
VINYLINDIA,20180102,110.25,114.1,106.5,108.5,139847,60680
VIPCLOTHNG,20180102,79.1,79.75,76.1,76.9,850480,442120
VIPIND,20180102,352,353.8,345.25,347.15,127675,57191
VIPULLTD,20180102,76.75,76.75,74.25,74.3,7897,5678
VISAKAIND,20180102,660.8,666,645,646.55,47381,25378
VISASTEEL,20180102,20.45,20.95,19.8,20.05,35066,0
VISHNU,20180102,390.1,390.1,375,378.25,2582,0
VIVIDHA,20180102,1.6,1.6,1.5,1.6,2976179,1586268
VIVIMEDLAB,20180102,106.6,106.95,104,105.3,508165,219854
VLSFINANCE,20180102,96.4,96.45,91.7,92.85,169532,94111
VMART,20180102,1487,1512.45,1460,1479.35,16811,9701
VOLTAMP,20180102,1128.3,1128.8,1088.55,1092.6,6992,3710
VOLTAS,20180102,650,658,642.1,647.4,751245,188299
VRLLOG,20180102,433.8,433.8,426,427.6,38256,21627
VSSL,20180102,169.9,172,164,166.85,13538,10158
VSTIND,20180102,3227.15,3227.15,3159.95,3174.1,687,338
VSTTILLERS,20180102,2522.35,2522.35,2437.6,2447.35,5368,3617
VTL,20180102,1448,1448,1420,1427.4,17499,11995
WABAG,20180102,630.5,636,616.05,622.95,46820,25718
WABCOINDIA,20180102,7210,7295,7065,7213,2384,1137
WALCHANNAG,20180102,252,256.3,241.35,247.7,2083621,271997
WANBURY,20180102,47,48.9,45.55,48.9,78870,0
WEBELSOLAR,20180102,110.35,132.8,110.35,128.5,4656054,2827354
WEIZFOREX,20180102,1436.3,1436.35,1390,1415.45,4981,3416
WEIZMANIND,20180102,71.9,71.9,66,66.6,10012,6646
WELCORP,20180102,139.65,139.65,135,135.95,203144,98045
WELENT,20180102,174.4,180.9,167.55,174.65,1498961,643340
WELINV,20180102,333.05,333.05,333,333.05,7352,0
WELSPUNIND,20180102,72.9,73.35,71,71.7,1696208,1032974
WENDT,20180102,3825,4098.45,3825,4046.2,17184,4214
WHEELS,20180102,2131,2144.95,2063.5,2071.95,2855,1460
WHIRLPOOL,20180102,1627,1637.65,1592,1599.6,10789,6599
WILLAMAGOR,20180102,100,100,96,96.95,6112,0
WINDMACHIN,20180102,109,112,103.1,105.9,101071,51654
WINSOME,20180102,2,2.1,2,2.1,88529,69184
WIPL,20180102,77,77,76.85,77,364,0
WIPRO,20180102,315.85,324,314.45,318.7,2874518,1191180
WOCKPHARMA,20180102,931.8,936.3,897,903.3,1623865,236450
WONDERLA,20180102,363,363.05,359.2,360.85,11341,6069
WSI,20180102,8,8.1,7.5,8.1,110785,91837
WSTCSTPAPR,20180102,316.9,317.15,302.15,308.2,199894,81055
XCHANGING,20180102,61.05,61.05,60.25,60.5,16229,14024
XLENERGY,20180102,3.95,4.05,3.95,4.05,1784,0
XPROINDIA,20180102,64,64.1,61.5,61.95,48020,32187
YESBANK,20180102,313.4,314,307.15,311.65,5224976,2311557
ZANDUREALT,20180102,1940,1964,1875.55,1906.15,1759,0
ZEEL,20180102,581,584,576.1,578.15,769766,339631
ZEELEARN,20180102,44.4,44.55,43.6,44.05,329962,197371
ZEEMEDIA,20180102,45.7,46.4,44.65,45.9,1658123,1113479
ZENITHEXPO,20180102,58.5,58.5,54,58.5,2805,2785
ZENSARTECH,20180102,872,882.3,854.25,857.4,8277,5960
ZENTEC,20180102,154.55,154.85,144,147.8,575637,252046
ZICOM,20180102,26.35,26.9,25.1,25.55,205021,117249
ZODIACLOTH,20180102,236,242,225,228.3,1944,1709
ZODJRDMKJ,20180102,46,46.7,44,44.85,6776,4406
ZUARI,20180102,550,555.05,529,533.8,109073,48769
ZUARIGLOB,20180102,251.6,253.6,241.25,244.95,75396,47793
ZYDUSWELL,20180102,1065,1065,999.15,1017.35,17559,12906
ZYLOG,20180102,4.85,5,4.45,4.6,257429,203762
NSENIFTY,20180102,10477.55,10495.20,10404.65,10442.20,158092430,0
NIFTYJUNIOR,20180102,31022.85,31060.10,30554.30,30798.30,197622545,0
NIFTYMIDCAPLIQ15,20180102,4590.90,4601.20,4515.10,4542.65,-,0
NSE100,20180102,10941.60,10959.00,10854.45,10899.30,360492746,0
NIFTY200,20180102,5796.00,5804.65,5741.65,5766.70,1137971005,0
NSE500,20180102,9474.10,9487.80,9377.30,9417.85,2065375329,0
NSEMIDCAP150,20180102,-,-,-,7240.62,795250022,0
MIDCAP50,20180102,5556.75,5565.55,5439.15,5478.35,627068922,0
NSEMIDCAP,20180101,21177.95,21309.85,21065.95,21109.80,932486849,0
NIFTYSMALLCAP250,20180102,-,-,-,7221.62,909632561,0
NIFTYSMALLCAP50,20180102,-,-,-,4686.64,279097435,0
NSESMLCAP100,20180102,9235.65,9257.20,9017.70,9108.90,659801510,0
NIFTYLARGEMIDCAP250,20180102,-,-,-,6090.34,1155742768,0
NIFTYMIDSMALLCAP400,20180102,-,-,-,7228.74,1704882583,0
NIFTYAUTO,20180102,11970.20,11975.20,11819.20,11927.15,61725235,0
BANKNIFTY,20180102,25382.20,25425.50,25232.80,25338.25,72033811,0
NIFTYFINSERVICE,20180102,10406.95,10426.55,10350.75,10398.40,44782201,0
NIFTYFMGC,20180102,26734.35,26802.35,26474.05,26533.50,12462339,0
NSEIT,20180102,11587.85,11655.50,11558.45,11602.35,25819255,0
NIFTYMEDIA,20180102,3477.60,3496.10,3441.30,3456.80,49502254,0
NIFTYMETAL,20180102,3942.70,3947.65,3874.85,3942.85,68074554,0
NIFTYPHARMA,20180102,9662.20,9708.45,9531.00,9565.80,9652641,0
NIFTYPVTBANK,20180102,14049.75,14082.85,13984.55,14046.50,39347078,0
NIFTYPSUBANK,20180102,3698.35,3698.95,3606.10,3623.85,57268298,0
NIFTYREALTY,20180102,350.30,352.70,341.80,343.85,252848437,0
NIFTYCOMMODITIES,20180102,4083.30,4088.85,4031.05,4074.25,135205098,0
NIFTYCONSUMPTION,20180102,5095.65,5099.35,5028.20,5044.35,79744293,0
NIFTYCPSE,20180102,2706.55,2709.80,2679.70,2692.00,37163417,0
NIFTYENERGY,20180102,14216.00,14242.65,14092.65,14162.40,73156331,0
NIFTY100ESG,20180102,-,-,-,1943.19,-,0
NIFTYINFRA,20180102,3659.35,3661.45,3597.50,3622.35,463039199,0
NIFTYMNC,20180102,14717.15,14737.05,14526.95,14624.05,39066059,0
NIFTYPSE,20180102,4324.75,4330.65,4277.90,4307.15,121662279,0
NIFTYSMEEMERGE,20180102,-,-,-,1853.09,2977400,0
NIFTYSERVSECTOR,20180102,13665.80,13693.50,13572.15,13629.15,136156014,0
NIFTYSHARIAH25,20180102,-,-,-,4279.85,48401645,0
NIFTY50SHARIAH,20180102,-,-,-,2557.65,37402049,0
NIFTY500SHARIAH,20180102,-,-,-,3205.33,177087810,0
NIFTYABGROUP,20180102,-,-,-,4568.98,26537420,0
NIFTYMAHINDRA,20180102,-,-,-,10859.21,7230277,0
NIFTYTATA,20180102,-,-,-,5604.26,64956567,0
NIFTYTATA25CAP,20180102,-,-,-,5210.99,59543803,0
NIFTYABGROUP,20180102,-,-,-,4568.98,26537420,0
NIFTYLIQ15,20180102,4549.65,4549.75,4470.25,4499.90,63734753,0
NIFTY500VALUE50,20180102,-,-,-,6081.78,-,0
NIFTYALPHALOWVOL30,20180102,-,-,-,11233.89,70090525,0
NIFTYQUALLOWVOL30,20180102,-,-,-,7927.21,32605129,0
NIFTYALPHAQUALLOWVOL30,20180102,-,-,-,9087.64,27653955,0
NIFTYALPHAQUALVALLOWVOL30,20180102,-,-,-,7047.36,56390580,0
NIFTY50EQUALWEIGHT,20180102,-,-,-,12813.91,158092430,0
NIFTY100EQUALWEIGHT,20180102,-,-,-,14471.02,360492746,0
NIFTY100LOWVOL30,20180102,-,-,-,8108.48,59756721,0
NSEDEFTY,20180102,-,-,-,5702.78,-,0
NIFTY50DIVPOINT,20180102,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180102,2628.10,2634.40,2604.05,2615.15,141767990,0
NIFTYALPHA50,20180102,-,-,-,14128.92,199395050,0
NIFTY50ARBITRAGE,20180102,-,-,-,1687.44,-,0
NIFTY50FUTINDEX,20180102,-,-,-,3817.55,-,0
NIFTY50FUTTRINDEX,20180102,-,-,-,10033.67,-,0
NIFTYHIGHBETA50,20180102,-,-,-,2361.49,519885927,0
NIFTYLOWVOL50,20180102,-,-,-,10065.86,117927819,0
NIFTY200QUALITY30,20180102,-,-,-,8782.23,-,0
NIFTY50VALUE20,20180102,4703.15,4711.60,4665.50,4681.10,86061037,0
NIFTYGROWSECT15,20180102,6550.15,6558.30,6475.10,6486.05,16625320,0
NIFTY50TR2XLEV,20180102,5619.05,5637.65,5541.60,5581.25,-,0
NIFTY50PR2XLEV,20180102,4564.00,4579.10,4501.10,4533.30,-,0
NIFTY50TR1XINV,20180102,370.15,372.75,369.55,371.45,-,0
NIFTY50PR1XINV,20180102,410.75,413.60,410.05,412.10,-,0
NIFTY-GS-COMPSITE,20180102,1744.73,1744.73,1739.48,1740.14,-,0
NIFTY-GS-4-8YR,20180102,1796.97,1796.97,1791.76,1792.62,-,0
NIFTY-GS-8-13YR,20180102,1702.90,1702.90,1698.27,1698.31,-,0
NIFTY-GS-10YR,20180102,1608.48,1608.48,1601.73,1603.35,-,0
NIFTY-GS-10YR-CLN,20180102,935.19,935.19,931.23,932.18,-,0
NIFTY-GS-11-15YR,20180102,1777.58,1777.71,1773.01,1772.70,-,0
NIFTY-GS-15YRPLUS,20180102,1892.46,1892.46,1889.11,1884.43,-,0
VIX,20180102,13.35,13.84,12.61,13.69,0,0