20MICRONS,20180103,58.7,60.5,58.5,59.

2,191320,93315
3IINFOTECH,20180103,8,8,8,8,899850,874848
3MINDIA,20180103,18990,19990,18969.95,19400.4,4750,2676
5PAISA,20180103,325.6,347.8,325.6,332.5,34131,18978
63MOONS,20180103,118.5,123.5,117,119.4,550904,149799
8KMILES,20180103,895.35,904.9,880,884.35,101522,27687
A2ZINFRA,20180103,44.65,47.6,43.7,46.95,9176175,3398388
AARTIDRUGS,20180103,642.5,715,641.75,708,249242,69519
AARTIIND,20180103,1138.85,1154.8,1133,1151.85,111132,56543
AARVEEDEN,20180103,48,49.8,48,48.85,63155,50354
ABAN,20180103,206,209,203.55,205.05,1399871,254803
ABB,20180103,1401,1424.5,1401,1414.45,57470,22582
ABBOTINDIA,20180103,5497.95,5497.95,5425,5436.25,694,525
ABCAPITAL,20180103,186,186.3,184.1,184.6,2035734,1438569
ABFRL,20180103,171.2,182.6,169.25,171.8,1653907,1052764
ABMINTLTD,20180103,44.15,46.1,44.15,46.1,1249,0
ACC,20180103,1741.1,1780,1740.1,1774.6,194666,58569
ACCELYA,20180103,1449,1449,1428.65,1434.1,1027,789
ACE,20180103,141.3,144.8,139,141.65,652882,305008
ADANIENT,20180103,163.9,180.25,163.9,176.2,21268697,1453823
ADANIPORTS,20180103,398.1,410.9,397.45,407.65,4679468,999388
ADANIPOWER,20180103,43.7,45,43.6,44.25,36109485,10290251
ADANITRANS,20180103,212.8,217.45,210,212,900926,334885
ADFFOODS,20180103,310,322.15,307.5,313.1,524256,177273
ADHUNIK,20180103,6.95,6.95,6.25,6.35,478330,387608
ADHUNIKIND,20180103,94.8,99.75,92.05,99.75,27017,0
ADLABS,20180103,71.25,71.25,69.05,69.4,52912,0
ADORWELD,20180103,520,613,520,603.85,989190,150831
ADSL,20180103,26.1,27.2,26.1,26.7,20658,0
ADVANIHOTR,20180103,78,79.6,76.95,77.65,16449,9455
ADVENZYMES,20180103,311.95,315,298.1,302,776619,254860
AEGISCHEM,20180103,284.9,289.5,280.3,286.4,259998,172981
AFL,20180103,66.15,66.15,66.15,66.15,83287,45736
AGARIND,20180103,615.5,639.9,615.5,629.9,314,0
AGCNET,20180103,127.25,130,124.1,124.85,6552,0
AGLSL,20180103,115.4,117.8,115,116.4,8868,5859
AGRITECH,20180103,118.6,127.5,116.15,123.55,47918,27390
AHLEAST,20180103,267.1,281,267.1,279.55,1913,1259
AHLUCONT,20180103,375.1,395,373,378.8,41307,27819
AHLWEST,20180103,267,267,267,267,1246,0
AIAENG,20180103,1535,1550,1525,1539.75,72857,65992
AICHAMP,20180103,24.5,24.5,24.5,24.5,2000,0
AIFL,20180103,456.9,457.65,448,450.35,73035,31994
AJANTPHARM,20180103,1478.75,1481.95,1453.45,1461.95,163928,50710
AJMERA,20180103,323.75,335,321.5,327.5,173070,54457
AKSHARCHEM,20180103,779.95,780,760,765.4,11985,7444
AKSHOPTFBR,20180103,39.8,40.05,39.5,40.05,2821470,0
AKZOINDIA,20180103,1850,1870.45,1832,1849,3379,1990
ALANKIT,20180103,80,80.55,78.55,80.55,729781,416190
ALBERTDAVD,20180103,389,407,387.55,399.75,97380,47586
ALBK,20180103,72.5,73.4,71.7,72.2,1381266,220933
ALCHEM,20180103,14,14.65,14,14.1,29678,0
ALEMBICLTD,20180103,60.55,61.35,59,59.95,2097160,718591
ALICON,20180103,680.05,710,680.05,687.8,7391,5879
ALKALI,20180103,80.5,82.95,79.65,81.4,11953,7524
ALKEM,20180103,2210,2224.1,2187.1,2213.05,17756,12467
ALKYLAMINE,20180103,640.8,659.95,640,654.55,5122,4091
ALLCARGO,20180103,206.1,212.6,205.2,210.6,697982,275705
ALLSEC,20180103,445.9,449.8,435.1,445.2,9370,5649
ALMONDZ,20180103,30,30.65,28.5,30.5,20132,0
ALOKTEXT,20180103,4.45,4.45,4.05,4.1,5639439,0
ALPA,20180103,46.4,48.5,45.5,47.6,254234,139827
ALPHAGEO,20180103,910,924.95,906.45,909.15,16515,9051
ALPSINDUS,20180103,6.8,7,6.6,6.9,335600,0
AMARAJABAT,20180103,829.9,855,829.9,846.3,755541,171111
AMBIKCO,20180103,1389.95,1655.55,1379.75,1655.55,27067,16044
AMBUJACEM,20180103,268.4,273.3,267.35,272.6,1906004,869486
AMDIND,20180103,46.6,48.65,46.6,47.45,68990,32307
AMRUTANJAN,20180103,636.1,660,634,650.45,27598,23415
AMTEKAUTO,20180103,30,30,28.6,28.95,402094,0
ANANTRAJ,20180103,71.3,72.5,70.5,71.35,1996959,693203
ANDHRABANK,20180103,57.4,58.15,56.9,57.3,1944803,322202
ANDHRACEMT,20180103,13.9,14,13.65,13.85,419223,283951
ANDHRSUGAR,20180103,531.65,531.65,523,523.85,20690,13465
ANGIND,20180103,6.9,6.9,6.9,6.9,36057,35018
ANIKINDS,20180103,47.8,47.8,46.25,46.85,17075,13513
ANSALAPI,20180103,26.5,27.8,25.25,27.7,475303,293979
ANSALHSG,20180103,26.5,28.15,26.4,26.85,264082,94300
ANTGRAPHIC,20180103,0.9,1,0.9,1,241550,0
APARINDS,20180103,824.85,828.25,809,823.25,78724,48859
APCL,20180103,235,239.75,234.5,238.15,2362,1623
APCOTEXIND,20180103,485.65,491,485,486.9,3833,2173
APEX,20180103,813.05,839,805,813.3,291476,76743
APLAPOLLO,20180103,1980,2121,1980,2111.1,50878,26339
APLLTD,20180103,529,533.95,521.75,524.05,14042,7269
APOLLOHOSP,20180103,1195,1203.95,1173,1176.5,261936,159474
APOLLOTYRE,20180103,267.6,271,267.6,269.95,1504749,445214
APOLSINHOT,20180103,1515,1578.55,1440.15,1578.55,4924,3243
APTECHT,20180103,364,366.95,357.5,361.2,268217,58866
ARCHIDPLY,20180103,114.25,116.75,112.6,113.8,99871,54381
ARCHIES,20180103,44.05,47.95,44.05,47.7,1122013,394944
ARCOTECH,20180103,56.7,57,53.6,54.35,3997324,1638399
ARIES,20180103,245,245,229,239.05,15728,0
ARIHANT,20180103,56.9,56.9,56.05,56.9,117,0
ARIHANTSUP,20180103,174.25,175,169.05,172.55,144100,34180
ARMANFIN,20180103,255.5,266.85,255.5,256.3,3718,0
AROGRANITE,20180103,79.8,82,79.8,81,228690,203733
ARROWGREEN,20180103,484.85,495.45,480,481.8,47495,27573
ARROWTEX,20180103,45.1,47.5,44.8,46.5,88623,44131
ARSHIYA,20180103,105.6,108.15,104,105.3,97608,48383
ARSSINFRA,20180103,57.9,59.15,57.55,58.3,13270,0
ARVIND,20180103,442.65,446.8,439.45,443.5,770441,117169
ARVSMART,20180103,194.95,201.3,194.4,197.5,107260,73404
ASAHIINDIA,20180103,371.95,372,364,366.15,26699,8512
ASAHISONG,20180103,358,369,355.05,357.5,6942,4803
ASAL,20180103,97.65,102.9,97.5,98.95,27571,15718
ASHAPURMIN,20180103,95.95,96.9,95.25,95.85,194913,122095
ASHIANA,20180103,183.9,187.55,179.1,182.4,249597,112633
ASHIMASYN,20180103,34.45,35.8,33.8,34.05,1003709,598634
ASHOKA,20180103,247,252,244.65,250.9,330623,221126
ASHOKLEY,20180103,124.75,125.8,123.75,124.5,22686568,7976993
ASIANHOTNR,20180103,174.1,176.2,173.05,173.05,2706,2086
ASIANPAINT,20180103,1149,1149,1135.3,1141.9,593809,373852
ASIANTILES,20180103,572.95,579.85,560,571.95,92578,44280
ASPINWALL,20180103,525,535,511,518.2,9280,7400
ASSAMCO,20180103,5.9,6.1,5.8,5.85,227507,0
ASTEC,20180103,557.8,563.7,553,557.55,11045,7084
ASTRAL,20180103,829,839.9,809.05,818.4,17678,11950
ASTRAMICRO,20180103,119.5,123,118,121.2,483586,224786
ASTRAZEN,20180103,1176.55,1249.9,1176.55,1231.95,28650,14883
ASTRON,20180103,134.95,139.7,133.05,139.7,890073,0
ATFL,20180103,700.1,732.75,700.1,717.7,20713,10523
ATLANTA,20180103,116.8,126.25,116.1,120.85,2940446,700429
ATLASCYCLE,20180103,225,225,215.3,217.5,6222,0
ATUL,20180103,2730.1,2760,2716.05,2738.65,6046,4076
ATULAUTO,20180103,452,458.9,452,456.3,28906,22673
AUBANK,20180103,662.15,676.4,660.6,669.75,120646,54546
AURIONPRO,20180103,251.1,254.4,245,247.35,125069,69376
AUROPHARMA,20180103,671,674.3,663.8,665.55,1716552,699784
AUSOMENT,20180103,73.25,73.85,69.5,71.4,4734,3335
AUTOAXLES,20180103,1545,1669.9,1545,1652.15,78503,30056
AUTOIND,20180103,115.35,116.9,114,116.9,74656,0
AUTOLITIND,20180103,68.6,69.9,68.6,69.3,29517,22308
AVADHSUGAR,20180103,802.1,814.95,796,803.6,37854,28928
AVANTIFEED,20180103,2600,2604,2551.5,2561.75,34868,17638
AVTNPL,20180103,56.5,57.6,55,56.4,351637,180105
AXISBANK,20180103,561.3,565.45,555.75,560.45,3990149,1847503
AXISCADES,20180103,202.15,219.95,202.15,214.8,883062,332195
AXISGOLD,20180103,2580,2580,2565,2567.1,232,188
AXISNIFTY,20180103,1050,1050,1050,1050,1,1
AYMSYNTEX,20180103,64.7,67.3,64.35,66.55,50844,43720
BAFNAPHARM,20180103,28.2,28.4,27.4,28.05,21427,14239
BAGFILMS,20180103,7.5,7.7,7.3,7.5,118284,0
BAJAJ-AUTO,20180103,3310,3310.2,3231.55,3241.05,372267,224900
BAJAJCORP,20180103,493,495,484.1,486.15,50639,27077
BAJAJELEC,20180103,490,548.7,487.5,533.45,1599056,401372
BAJAJFINSV,20180103,5139.35,5179.8,5088.8,5099.45,119413,71015
BAJAJHIND,20180103,18.1,18.45,17.1,17.4,13371821,5615765
BAJAJHLDNG,20180103,2867.5,2872,2830,2843.55,4207,2961
BAJFINANCE,20180103,1727,1738.35,1711,1715.3,416136,233552
BALAJITELE,20180103,152.7,154.4,152.4,153.95,95070,43996
BALAMINES,20180103,626,637,619.25,627.35,30180,16876
BALAXI,20180103,14.15,14.15,14.15,14.15,200,0
BALKRISHNA,20180103,102,107.85,102,104.95,166592,78969
BALKRISIND,20180103,1174.05,1196,1174,1189.05,249791,76032
BALLARPUR,20180103,18.5,19.15,18.3,18.85,5998560,2703554
BALMLAWRIE,20180103,269.4,274.25,267,270.75,114566,69863
BALPHARMA,20180103,117.6,122.5,116.75,117.4,163305,51896
BALRAMCHIN,20180103,135.5,139.2,135.5,137.25,2104490,1061064
BANARBEADS,20180103,99.85,101.95,94.05,98.1,44695,21985
BANARISUG,20180103,2148.5,2166.9,2110,2126.65,322,265
BANCOINDIA,20180103,257.35,259.3,253.35,256.95,58745,34512
BANG,20180103,39.35,41.5,39.35,40.25,8609,6352
BANKBARODA,20180103,158.65,159.6,157.05,157.85,8271671,2521673
BANKBEES,20180103,2575.05,2585.2,2574.9,2576.42,33112,32815
BANKINDIA,20180103,167.3,170,166.65,168.35,2542967,378255
BANSWRAS,20180103,141.5,147.85,141.5,146.95,18948,12045
BARTRONICS,20180103,15.3,15.5,14.8,15.25,54587,0
BASF,20180103,2125.55,2139,2103.85,2119.45,5189,3138
BASML,20180103,325.55,332.95,322,324.65,640,411
BATAINDIA,20180103,756.8,774,752.65,772.4,1333787,448538
BAYERCROP,20180103,4475.9,4560,4435.35,4513.25,10646,6877
BBL,20180103,1282,1395,1279.05,1379.55,112308,68947
BBTC,20180103,1637,1656.85,1620.1,1628.55,107151,22618
BEARDSELL,20180103,62.15,70,62.15,67.65,8777,7903
BEDMUTHA,20180103,28.9,30.5,28.8,29.25,22099,14903
BEL,20180103,182,183.6,180.8,181,2795736,1760987
BEML,20180103,1577.25,1603.15,1480.8,1523.9,1546419,191763
BEPL,20180103,197.5,200.2,195.6,197.45,883480,375782
BERGEPAINT,20180103,265.45,269,261.75,263.2,807043,165403
BFINVEST,20180103,390,402.5,387,394.75,406852,68256
BFUTILITIE,20180103,499,518.9,495.75,510.95,1425997,330624
BGLOBAL,20180103,7.1,7.1,6.65,6.8,57568,0
BGRENERGY,20180103,139.65,142.6,138.4,138.9,113441,44693
BHAGERIA,20180103,276.25,279,271.1,273.75,22391,10332
BHAGYANGR,20180103,51.3,51.75,50.25,51.2,72315,48473
BHAGYAPROP,20180103,25.8,26.85,24.35,26.45,89390,70609
BHANDARI,20180103,3.9,3.9,3.75,3.9,165915,0
BHARATFIN,20180103,996.95,1005,990.45,993.4,555594,298251
BHARATFORG,20180103,731.5,741.8,725.25,733.1,1073961,291786
BHARATGEAR,20180103,205.2,209,205.05,208,43127,28191
BHARATIWIN,20180103,38.49,39.6,37.25,37.51,1759010,1404838
BHARATRAS,20180103,4056,4175.5,4056,4092.2,680,464
BHARATWIRE,20180103,142.6,144.5,138.7,140.25,173093,85258
BHARTIARTL,20180103,519.15,525.5,514.75,518.2,5707905,3499441
BHEL,20180103,99.2,99.7,97.8,98.55,13637110,4696442
BHUSANSTL,20180103,67.5,69.4,66.45,67.3,1651903,717162
BIGBLOC,20180103,139.75,142.4,138.8,139.25,114874,30833
BIL,20180103,511.05,519.9,508.1,515.55,2615,1681
BILENERGY,20180103,1.7,1.7,1.7,1.7,4728,0
BILPOWER,20180103,1.6,1.6,1.6,1.6,500,500
BINANIIND,20180103,138.9,143.9,138,139.55,446067,228848
BINDALAGRO,20180103,40.65,43,40.65,41.5,511649,243570
BIOCON,20180103,541,546,538.8,541.85,1038802,190606
BIOFILCHEM,20180103,17.95,17.95,16.35,17.25,2906,0
BIRLACABLE,20180103,63.6,64.8,61.9,63.15,25853,0
BIRLACORPN,20180103,1240,1240,1199.05,1226.15,60598,28617
BIRLAMONEY,20180103,95,105,93.8,99.9,1854302,559957
BKMINDST,20180103,36.15,37.5,35.5,36.35,44875,30473
BLBLIMITED,20180103,8,8,7.55,7.6,9418,0
BLISSGVS,20180103,210,213.35,204.25,206.55,593717,244958
BLKASHYAP,20180103,62.85,64.75,62.1,62.85,309710,113965
BLS,20180103,263.5,264.25,259.65,260.2,148918,91399
BLUEBLENDS,20180103,35.1,35.95,34.25,35.5,14739,7956
BLUECOAST,20180103,129.6,136,129.6,129.65,171,158
BLUEDART,20180103,4600,4623.95,4566.05,4598.05,2387,1785
BLUESTARCO,20180103,817.75,823.75,814,818.2,67916,51770
BODALCHEM,20180103,163.65,165,161.15,163.75,219162,115246
BOMDYEING,20180103,282.7,286.8,278,279.5,2065149,452752
BOSCHLTD,20180103,19799,19866.9,19650.1,19692.95,12104,6969
BPCL,20180103,500.15,504.9,493.4,494.9,3870814,1967305
BPL,20180103,105.4,114.7,105.4,112.2,2332787,463972
BRFL,20180103,106.3,106.3,106.3,106.3,82904,77986
BRIGADE,20180103,310.7,315,306.6,307.95,68539,34295
BRITANNIA,20180103,4659,4709.95,4656.55,4680.95,83023,53482
BRNL,20180103,188.95,190.4,186,186.8,8306,5608
BROOKS,20180103,109.95,112.5,108,110.3,70001,30249
BSE,20180103,946,948,929.6,936.4,433236,267858
BSELINFRA,20180103,6.55,6.9,6.5,6.8,354346,229795
BSL,20180103,125,128.5,121.7,122.9,128696,49614
BSLGOLDETF,20180103,2800,2800,2750,2750,24,17
BSLIMITED,20180103,1.6,1.6,1.6,1.6,278549,278549
BSLNIFTY,20180103,107.2,109.5,105.6,105.7,350,307
BURNPUR,20180103,15,15.2,14.8,15.2,899914,0
BUTTERFLY,20180103,565.2,577,550,569.6,15005,0
BVCL,20180103,31.45,31.45,30.05,30.7,80600,0
BYKE,20180103,181.05,183.4,178,179.4,41272,23598
CADILAHC,20180103,429.95,431.45,426.4,428.5,472672,190465
CALSOFT,20180103,95,95.4,90.9,95.4,27290,0
CAMLINFINE,20180103,131.2,132.5,128.9,129.85,366755,183625
CANBK,20180103,352.1,356.35,351.15,352.8,1386224,141583
CANDC,20180103,74.75,76.4,72,76.4,109513,0
CANFINHOME,20180103,473.65,482.2,473.65,476.4,410061,156363
CANTABIL,20180103,111,115.9,111,113.9,38374,22835
CAPACITE,20180103,420,423.8,402.4,404.05,1901458,834817
CAPF,20180103,698.95,728.75,698.95,721.4,1322807,309555
CAPLIPOINT,20180103,631.95,637,630,632.4,26676,18135
CAPTRUST,20180103,515,520,513,513.6,1317,1004
CARBORUNIV,20180103,376.9,393,376,390.8,363385,270975
CAREERP,20180103,127.3,129.65,126.05,127.25,42102,26691
CARERATING,20180103,1325.05,1336.95,1325,1330.7,111613,104741
CASTEXTECH,20180103,7.25,7.85,7.15,7.2,3421906,2028493
CASTROLIND,20180103,192.25,193.05,190.8,191.25,1145436,566818
CCCL,20180103,8.45,8.8,8.45,8.8,554265,0
CCHHL,20180103,19.95,21.55,19.7,20.65,1519341,710685
CCL,20180103,300.1,300.85,295.05,298.45,42044,30024
CDSL,20180103,353,355.5,349,350.6,628390,304412
CEATLTD,20180103,1929.8,1956.4,1922,1945.55,344906,39671
CEBBCO,20180103,18.9,18.9,17.8,18.2,82018,0
CELEBRITY,20180103,15.6,16.75,15.5,16.1,227648,133905
CELESTIAL,20180103,22.05,22.2,21.3,21.75,212023,137241
CENTENKA,20180103,333.15,341,331.9,334.8,83533,56949
CENTEXT,20180103,6.05,6.3,6,6.1,262452,165918
CENTRALBK,20180103,75.25,78.4,74.35,75.9,1984589,461009
CENTUM,20180103,658.9,745,640.2,719.95,55039,36459
CENTURYPLY,20180103,342.2,346.85,337.5,342.65,436257,313931
CENTURYTEX,20180103,1414,1424,1398.35,1409.35,436771,154070
CERA,20180103,3784.6,3793,3682.1,3728.6,7852,3684
CEREBRAINT,20180103,42.5,44.1,42.05,42.4,1947696,618925
CESC,20180103,1055,1073,1049,1058,462724,292210
CGCL,20180103,126.85,132,124.9,125.85,641593,303354
CGPOWER,20180103,91.1,93.3,90.85,91.2,3765509,1459315
CHAMBLFERT,20180103,160,164.5,159,160.2,1537454,590272
CHENNPETRO,20180103,430.95,434.5,424,426.15,335065,106108
CHOLAFIN,20180103,1304.95,1315,1300,1309.35,255824,157932
CHROMATIC,20180103,3.05,3.05,2.9,3.05,334919,0
CIGNITITEC,20180103,290,290,280,283.15,13027,0
CIMMCO,20180103,126.5,127.85,122.1,124.55,33397,0
CINELINE,20180103,114,115.45,112.25,113.1,112362,74914
CINEVISTA,20180103,15.2,16.15,15.2,15.7,4830,0
CIPLA,20180103,611,613.9,604.55,606.8,771828,168624
CLEDUCATE,20180103,288.15,292,288.1,289.95,9889,9170
CLNINDIA,20180103,618.8,621,606,611,32476,19611
CMICABLES,20180103,285.9,297.8,284,286.1,201236,101352
CNOVAPETRO,20180103,42.75,43.45,41.35,42.8,9373,5600
COALINDIA,20180103,271,273.45,269.7,271.85,9240120,7185048
COCHINSHIP,20180103,546.5,550.4,542.7,543.3,268930,218067
COFFEEDAY,20180103,283,283,270.35,273.1,42065,25987
COLPAL,20180103,1100.75,1111.65,1092.5,1098.35,351927,196219
COMPINFO,20180103,57.7,61.1,57,61.1,1380364,665735
COMPUSOFT,20180103,18.75,18.9,18.1,18.2,157272,118499
CONCOR,20180103,1365,1378.3,1349.9,1370.05,125692,55345
CONSOFINVT,20180103,90.8,91.95,84.4,87.55,63897,34045
CONTROLPR,20180103,471.7,475,465,471.7,15612,11337
CORALFINAC,20180103,58.3,60,55.4,59.05,35909,27232
CORDSCABLE,20180103,123,129.6,123,127.05,20954,0
COROMANDEL,20180103,551.05,574.7,551.05,568.45,223908,98835
CORPBANK,20180103,40,40.4,39.7,40.15,215788,113375
COSMOFILMS,20180103,357.5,377,357.5,368,42831,15836
COUNCODOS,20180103,3.85,4,3.8,4,76227,0
COX&KINGS,20180103,277,277.95,267.1,268.1,186789,96571
CPSEETF,20180103,30.3,30.45,30.11,30.16,561858,416512
CREATIVEYE,20180103,5,5.25,4.8,4.8,1212,1211
CREST,20180103,273,279.7,267.3,269.65,65928,48363
CRISIL,20180103,1889.95,1900,1850.25,1855.6,24476,20032
CRMFGETF,20180103,2735,2735,2735,2735,5,5
CROMPTON,20180103,278,283.75,272.15,280.15,388424,212755
CTE,20180103,83.6,83.6,83.6,83.6,2838,2838
CUB,20180103,179,179.2,175.9,178.4,382064,289910
CUBEXTUB,20180103,30.7,30.7,28,28.55,22901,0
CUMMINSIND,20180103,926,938.85,925.95,931.35,414585,229211
CUPID,20180103,298,306,298,302.85,43392,30530
CURATECH,20180103,6.45,6.75,6.45,6.45,595,0
CYBERMEDIA,20180103,12.25,12.85,12.1,12.7,18308,0
CYBERTECH,20180103,82.9,86.2,82,84.5,191005,77558
CYIENT,20180103,574.05,580,572.6,576.9,47916,38837
DAAWAT,20180103,91.1,98.15,91.1,96.7,11423736,3482571
DABUR,20180103,350,360.9,349.25,354.65,1819175,780967
DALMIABHA,20180103,3133.5,3146,3094.45,3103.75,30144,12620
DALMIASUG,20180103,136.4,137,134.25,136.6,72974,47054
DAMODARIND,20180103,128.4,132,125.75,129.85,20439,14028
DATAMATICS,20180103,140.75,143.7,140.1,141.6,188188,74825
DBCORP,20180103,358,359.45,351.6,353.4,46604,36644
DBL,20180103,981.9,1008.75,975.95,980.45,269350,113748
DBREALTY,20180103,72.45,72.45,66.5,67.85,3838377,1521948
DBSTOCKBRO,20180103,9.55,9.55,9.55,9.55,554,554
DCAL,20180103,319.35,325.65,315,316.45,106764,60295
DCBBANK,20180103,193.6,195.45,190.65,191.85,1147744,530348
DCM,20180103,114.65,115,111.2,114.1,58634,36769
DCMSHRIRAM,20180103,536.5,551,536.5,549.65,193628,99318
DCW,20180103,41,42.75,40.8,42.75,546569,0
DECCANCE,20180103,565.8,571.9,557.6,569.05,6866,4396
DEEPAKFERT,20180103,422.8,437,418,425.9,342807,109789
DEEPAKNTR,20180103,233.95,236.9,231.75,233.45,275039,167568
DEEPIND,20180103,207,207,205,205.5,56321,39562
DELTACORP,20180103,299.75,304.7,297,300.8,1362726,363046
DELTAMAGNT,20180103,73.95,73.95,73.95,73.95,3374,3373
DEN,20180103,109,110,107.15,108.35,298315,142887
DENABANK,20180103,25.7,25.7,25.3,25.4,1342446,467568
DENORA,20180103,288.6,294.95,284.7,285.4,12910,6155
DFMFOODS,20180103,1999,1999,1950,1959.9,884,770
DHAMPURSUG,20180103,212.45,215.8,211.05,212.4,373327,165827
DHANBANK,20180103,29.95,30,29.5,29.6,381724,253506
DHANUKA,20180103,748,770,745,764.1,36935,25248
DHARSUGAR,20180103,29.75,30,29.25,29.6,47196,25532
DHFL,20180103,586,591.85,585,587.65,921001,269017
DHUNINV,20180103,411.95,484.9,404.25,484.9,61001,24660
DIAMONDYD,20180103,1250.35,1253.95,1237.6,1246.15,28316,26685
DIAPOWER,20180103,22.8,25.2,22.75,24.05,3942058,1542737
DICIND,20180103,564.4,570,556.1,560.6,5552,4592
DIGJAMLTD,20180103,17,17.5,17,17.3,142687,0
DISHTV,20180103,86,86.7,84.75,85.05,6189845,1702076
DIVISLAB,20180103,1080.5,1115.95,1080.1,1099.4,768114,226903
DIXON,20180103,4245,4300,4173.15,4200.45,83378,27121
DLF,20180103,254,261.9,254,258.3,7342607,1234025
DLINKINDIA,20180103,126,137.7,126,133.3,1180387,300676
DMART,20180103,1162.7,1204.4,1160,1184.55,580610,146459
DNAMEDIA,20180103,13.4,14.4,12.6,13.3,323023,240197
DOLLAR,20180103,454,460,454,457.2,13577,10313
DOLPHINOFF,20180103,127.05,127.6,123.35,124.5,290798,68586
DONEAR,20180103,71.5,72.8,70.05,70.5,33081,0
DPL,20180103,160.45,169.8,159,163,162359,91205
DPSCLTD,20180103,32.85,32.85,31.25,32,74975,46361
DQE,20180103,19.05,19.4,19,19.1,44229,0
DREDGECORP,20180103,821,883.9,807,857.9,2686986,320546
DRREDDY,20180103,2386.5,2386.5,2292.1,2339,886002,214792
DSKULKARNI,20180103,23.8,23.8,22.15,23.2,24316,0
DSSL,20180103,57.9,61.35,56.35,61.35,268863,104051
DTIL,20180103,365.6,384,365.6,372.7,7458,0
DUCON,20180103,42.15,45.8,42.1,44.2,359938,174703
DWARKESH,20180103,49.65,49.95,48.5,48.8,1148144,581106
DYNAMATECH,20180103,2200,2365,2160.05,2274.85,11356,4882
DYNPRO,20180103,203.8,203.9,197.4,201.6,12262,0
EASTSILK,20180103,5.75,5.85,5.75,5.85,48785,48785
EASUNREYRL,20180103,23.75,23.75,23.5,23.55,6730,0
ECEIND,20180103,410,410,382,392.4,1904,1068
ECLERX,20180103,1579.9,1584.95,1548,1552.2,56021,41134
EDELWEISS,20180103,286.05,289.9,282.05,282.45,1458966,811896
EDL,20180103,56,59.45,55.9,58.05,421774,168995
EICHERMOT,20180103,28850,29045,28542.15,28814.35,47088,21957
EIDPARRY,20180103,382,385,379.95,382.55,85790,55847
EIHAHOTELS,20180103,400.05,442,400,431.65,11782,7396
EIHOTEL,20180103,147.75,149.9,147.05,149.2,184049,146007
EIMCOELECO,20180103,549.8,549.8,520,523.25,3464,1812
EKC,20180103,67.7,70.1,67.5,68.1,1113860,422687
ELAND,20180103,21.9,22,21.15,21.4,90600,57342
ELECON,20180103,105.6,109.7,105.5,108.35,1374259,486544
ELECTCAST,20180103,37.8,42.6,36.7,42.15,5914863,2405930
ELECTHERM,20180103,162,162,156.3,158.35,73629,44474
ELGIEQUIP,20180103,301,308.9,298.25,303.85,25190,12056
ELGIRUBCO,20180103,50.5,52.45,50.5,51.25,29076,19979
EMAMIINFRA,20180103,273.95,278,271.95,275.3,63397,35084
EMAMILTD,20180103,1315,1325.9,1315,1321.95,129344,106775
EMCO,20180103,22.2,22.6,21.6,21.75,454717,280954
EMKAY,20180103,218.55,219.35,211.2,212.9,48486,33403
EMMBI,20180103,228,231.95,226.1,228.2,7754,6489
ENDURANCE,20180103,1384,1387,1362,1370.15,76439,60566
ENERGYDEV,20180103,33.8,36.3,33.8,35.05,387144,234777
ENGINERSIN,20180103,195,200.95,194.35,199.45,2548956,1128699
ENIL,20180103,750.15,752,733.2,736.1,5255,3163
EON,20180103,114.3,116.3,113,113.55,24329,0
EQ30,20180103,233.55,244,233.55,237.01,125,120
EQUITAS,20180103,146.3,147.5,143.65,144.8,1244983,429386
ERIS,20180103,780,794.75,778,781.6,19164,6318
EROSMEDIA,20180103,226,231,216.5,220.65,2524188,1071405
ESABINDIA,20180103,796,947.5,796,943.1,283727,54039
ESCORTS,20180103,777.1,782.5,769.85,772.95,991960,123646
ESL,20180103,6,6,5.7,5.9,2588827,0
ESSARSHPNG,20180103,31.1,32.5,30,31.65,367843,157118
ESSDEE,20180103,60,62.35,59.5,60,17427,0
ESSELPACK,20180103,295.5,296.45,287.75,289.6,105903,55942
ESTER,20180103,63.6,64.8,61.55,62.4,243500,108104
EUROCERA,20180103,8.3,8.7,7.9,8.7,255545,207989
EUROMULTI,20180103,2.65,2.65,2.65,2.65,6450,6450
EUROTEXIND,20180103,35.5,38,35.5,37.2,3754,2693
EVEREADY,20180103,436.2,442.05,436.2,438.75,32638,16234
EVERESTIND,20180103,592.9,596.45,585,589.5,41446,23645
EXCEL,20180103,92.15,96.6,88.2,96.2,41815,0
EXCELCROP,20180103,2190,2460,2160,2327.2,102415,51760
EXCELINDUS,20180103,612,658.4,605.15,649.35,31269,15828
EXIDEIND,20180103,221.8,225.75,220.6,223.35,2078634,977729
FACT,20180103,56.5,58.95,55,58.95,1030224,478091
FAIRCHEM,20180103,491,502.95,465,477.5,14808,9184
FCL,20180103,96,101.1,93.65,101.1,8713509,2261256
FCONSUMER,20180103,74.35,75.8,74,74.65,3483517,1101474
FDC,20180103,249.85,249.85,241.2,245.3,53761,38729
FEDDERELEC,20180103,77.65,79.25,75.9,76.35,257147,188958
FEDERALBNK,20180103,107.5,108.4,107.3,107.7,2894282,1100860
FEL,20180103,48.8,49.9,48.4,49.15,1361418,676642
FELDVR,20180103,48.8,48.9,47.8,48.15,23012,12516
FIEMIND,20180103,1000.1,1042,995,1024.3,107655,34974
FILATEX,20180103,219.05,224.4,219.05,222.5,29988,13525
FINCABLES,20180103,693.1,698.6,683.1,689.05,25878,16405
FINPIPE,20180103,656.9,663,649.5,659.95,16503,9582
FLEXITUFF,20180103,102.5,103.8,96.05,97,119886,63556
FLFL,20180103,352,368.75,350.05,360.35,103658,75065
FMGOETZE,20180103,525,529.6,519.1,526.6,1286,846
FMNL,20180103,142.95,144.1,139,140.2,15092,9557
FORTIS,20180103,155.55,170.9,155.35,163.25,25657824,6265540
FORTUNEFIN,20180103,278.35,285,278.35,281.95,11792,9830
FOSECOIND,20180103,2009,2168.35,1986,2168.35,24995,10959
FRETAIL,20180103,518,526.95,512.1,523.3,187190,101835
FSC,20180103,676,682.85,673.5,676.85,48321,38530
FSL,20180103,40.5,40.7,40.1,40.25,1906332,846249
GABRIEL,20180103,198.5,200.8,197.55,198.55,121743,80455
GAEL,20180103,197.35,205.55,196.55,203.5,242851,119582
GAIL,20180103,496.8,497.45,488.5,490.1,2205711,1283468
GAL,20180103,8.5,8.5,8.2,8.4,301835,0
GALLANTT,20180103,52.9,52.9,48,52.9,304666,185449
GALLISPAT,20180103,288.9,289.45,280,289.45,144987,74771
GAMMNINFRA,20180103,3.75,3.9,3.6,3.7,10384131,5780934
GANDHITUBE,20180103,428.5,432,425,430.05,27443,22052
GANECOS,20180103,413,413,401,402.2,3726,3210
GANESHHOUC,20180103,174.65,177,171.7,173.05,373205,161772
GANGESSECU,20180103,103,108.95,102.5,108.95,10081,0
GARDENSILK,20180103,42.1,47.9,41.6,45.7,699997,283652
GARWALLROP,20180103,923.9,932,915.25,918.85,20471,14691
GATI,20180103,134.15,136.8,133.55,135.7,921597,369752
GAYAPROJ,20180103,228.45,233.6,224.5,227.45,161521,78686
GDL,20180103,235,236.3,233,234.15,64288,34607
GEECEE,20180103,175.9,178.5,171.5,173.6,44715,21493
GENESYS,20180103,314.85,340.7,307.2,330.75,300427,79256
GENUSPAPER,20180103,12,12.35,11.9,12.2,222744,0
GENUSPOWER,20180103,75.8,76,74,75.35,826374,596139
GEOJITFSL,20180103,118,119.65,117.5,118.1,167716,87728
GEPIL,20180103,726,744.6,720.05,736.45,8965,6151
GESHIP,20180103,402,406,399.55,404.9,94826,58833
GET&D,20180103,439.85,439.85,433.05,435.3,23301,10124
GHCL,20180103,315.05,329.9,310.55,324.4,971674,350417
GICHSGFIN,20180103,456,463.75,450,458.05,118972,39341
GICRE,20180103,762.9,769.75,762.8,765.85,58158,35652
GILLANDERS,20180103,80.05,83.3,80,81.85,34118,0
GILLETTE,20180103,6827.95,6827.95,6715,6746.1,29198,27505
GINNIFILA,20180103,41.75,44,41.55,43,401883,216496
GIPCL,20180103,132.9,135.85,132.45,133.4,154530,84180
GITANJALI,20180103,73,75.85,73,75.25,5787426,2124462
GKWLIMITED,20180103,580.05,632.5,580,632.5,1190,768
GLAXO,20180103,2475,2498,2442.5,2459.3,16057,11055
GLENMARK,20180103,592.1,595,588.1,591.85,349314,159857
GLOBALVECT,20180103,170.2,185.7,170.2,182.7,243942,80587
GLOBOFFS,20180103,42.35,42.5,40.25,41.9,76004,0
GLOBUSSPR,20180103,159.65,164,153,160.4,163827,0
GMBREW,20180103,958.7,985,947.05,965.1,163666,59219
GMDCLTD,20180103,169.65,172.7,166.35,171.65,580353,281284
GMRINFRA,20180103,21.55,22.3,21.45,21.8,46683517,13067282
GNA,20180103,429.65,431.55,421.2,428.1,55649,28368
GNFC,20180103,485.1,493.3,483,486.7,664685,193876
GOACARBON,20180103,953.9,976.1,950.1,976.1,360085,91451
GOCLCORP,20180103,590,609.4,589,606.6,27279,22623
GODFRYPHLP,20180103,990,993.95,980.7,986.35,40933,15317
GODREJAGRO,20180103,605,615.65,602,610.15,423166,212059
GODREJCP,20180103,978.1,991.9,978.1,986.4,293077,191911
GODREJIND,20180103,603.35,609,600.15,607.8,234920,46606
GODREJPROP,20180103,707,719.9,703,710.75,91452,45720
GOKEX,20180103,129.5,130.7,126.3,127.1,204877,105215
GOKUL,20180103,22.6,23,22.3,22.6,29731,0
GOKULAGRO,20180103,31.2,31.2,29.4,30.3,86833,0
GOLDBEES,20180103,2660,2660,2641.55,2646.3,8327,5582
GOLDIAM,20180103,85.95,87,82.25,85.4,70948,36939
GOLDINFRA,20180103,205.4,206.25,200,200.65,43449,31769
GOLDIWIN,20180103,268,268.5,267,267.05,1867,1588
GOLDSHARE,20180103,2637.95,2643.95,2623.15,2626.65,1018,662
GOLDTECH,20180103,15.45,16,15.4,15.4,51241,37434
GOODLUCK,20180103,91.6,93.25,90.45,92.6,97410,67021
GPIL,20180103,364,379.7,356.55,372.65,659223,267778
GPPL,20180103,138.85,142.4,136.65,137.95,2729805,992812
GPTINFRA,20180103,198.7,204.75,195.05,196.4,23502,10884
GRANULES,20180103,135,135.85,133.1,134.95,1318176,495011
GRAPHITE,20180103,814,866.85,806.3,866.85,8455518,1192944
GRASIM,20180103,1134,1149.35,1124.1,1127.2,667578,413902
GRAVITA,20180103,164.2,165,160.1,160.8,187124,90103
GREAVESCOT,20180103,139.3,141.2,137.1,139.8,1480590,804208
GREENLAM,20180103,1296,1300,1262.7,1268.2,1337,695
GREENPLY,20180103,360.9,361,358,359.9,81881,58713
GREENPOWER,20180103,11.85,13.2,11.55,13.2,10034553,3176019
GRINDWELL,20180103,544.1,551,540,547.15,14820,8831
GROBTEA,20180103,1613.35,1613.35,1613.35,1613.35,134,134
GRPLTD,20180103,1669,1774.8,1669,1729.35,29302,15392
GRUH,20180103,496,504.55,493.05,499.1,62084,36424
GSCLCEMENT,20180103,34.7,36.25,34.6,35.1,117874,61959
GSFC,20180103,147.9,152.8,147.65,150.45,3381768,846324
GSKCONS,20180103,6510,6516,6266.1,6414.35,8055,4076
GSPL,20180103,223,224.95,219.15,220.7,578274,365852
GSS,20180103,28.85,29.5,28.1,29.3,81214,59009
GTL,20180103,17.8,18.5,17.65,17.95,667428,321165
GTLINFRA,20180103,7.25,7.35,7,7.05,13303772,7300436
GTNIND,20180103,18.8,19.95,18.8,19.25,8840,5431
GTNTEX,20180103,24,24.7,23,24.7,17039,0
GTPL,20180103,163.6,166,162.05,163.15,36235,23638
GUFICBIO,20180103,122.9,135.5,122.9,133.55,562478,264214
GUJALKALI,20180103,743,754.45,738,743.45,85206,23836
GUJAPOLLO,20180103,236.05,239,231.55,235.2,4859,2434
GUJFLUORO,20180103,899.85,903,886.9,890.45,45432,22434
GUJGASLTD,20180103,847.9,877.9,846.55,873.2,56724,32564
GUJNRECOKE,20180103,1.8,1.9,1.65,1.65,11122212,6584415
GUJNREDVR,20180103,1.65,1.65,1.65,1.65,63636,63636
GUJRAFFIA,20180103,69.3,69.3,69.3,69.3,110,0
GULFOILLUB,20180103,999.5,1004.9,985.6,997.1,66352,60851
GULFPETRO,20180103,85.7,85.7,83.45,83.85,71285,28382
GULPOLY,20180103,86.3,86.85,85,85.2,58282,48310
GVKPIL,20180103,18.4,19.3,17.8,19.05,2487906,0
HANUNG,20180103,4.3,4.3,4.3,4.3,65231,0
HARITASEAT,20180103,950,970,933.1,961.9,2511,1803
HARRMALAYA,20180103,98.75,98.75,95.15,96.3,20055,0
HATHWAY,20180103,39.75,40.5,39,39.8,203186,125947
HATSUN,20180103,829.9,830,827,829.4,15300,11543
HAVELLS,20180103,551,560.35,548.5,555.65,968648,235591
HBLPOWER,20180103,73.8,74.5,72.25,73.25,742276,318301
HBSTOCK,20180103,49.5,51.05,48.5,51.05,105041,86271
HCC,20180103,41.35,41.55,38.65,40.3,10006301,5030097
HCG,20180103,276.5,280,276.5,279.9,16901,9369
HCL-INSYS,20180103,59.4,61.15,58.65,59.65,5119493,1493668
HCLTECH,20180103,893,907.8,893,897.3,1291953,733499
HDFC,20180103,1705.2,1711.8,1695,1700.8,2133332,1698063
HDFCBANK,20180103,1875,1878.25,1851.2,1852.65,1132822,765751
HDFCLIFE,20180103,398,398.3,384.1,385.65,2275082,1834164
HDFCMFGETF,20180103,2724,2724,2707.15,2710.15,579,378
HDFCNIFETF,20180103,1071.31,1073.85,1064.21,1064.21,812,750
HDIL,20180103,62.3,63.75,61.35,62.65,15472607,3110124
HEG,20180103,2616,2681.6,2616,2676.6,719116,152858
HEIDELBERG,20180103,153.3,159.35,152.7,157.35,413845,261462
HERCULES,20180103,154.9,160.6,151.2,156.1,428492,151343
HERITGFOOD,20180103,809,820,803.05,806.15,15932,10129
HEROMOTOCO,20180103,3728,3764.4,3728,3755.2,274963,165309
HESTERBIO,20180103,1787.15,1814.8,1770,1775,7924,5195
HEXATRADEX,20180103,76.4,76.85,71.5,76.85,78525,0
HEXAWARE,20180103,343.9,352.5,343.15,350.4,1735291,229318
HFCL,20180103,32.3,33.7,31.5,33.3,19032192,7104940
HGS,20180103,889.3,931,876.65,883.8,154833,69400
HIGHGROUND,20180103,15.95,16.6,15.65,16.35,1385304,1184142
HIKAL,20180103,238.5,244,238.15,239.9,79264,52484
HIL,20180103,1525,1525.65,1489.2,1508.85,8100,4810
HILTON,20180103,37.75,39.45,37.2,38.35,103686,41937
HIMATSEIDE,20180103,396.9,398.75,393,395.95,60089,44013
HINDALCO,20180103,273.4,279.35,273.1,276.5,7285874,2067140
HINDCOMPOS,20180103,529.1,560,522.3,535.35,5139,2855
HINDCOPPER,20180103,98.3,101.5,97.4,100.1,5905956,1904705
HINDDORROL,20180103,9.9,10.05,9.8,10,170959,0
HINDMOTORS,20180103,9.75,9.85,9.5,9.6,420425,229648
HINDNATGLS,20180103,168.5,168.5,156.05,159,1133,356
HINDOILEXP,20180103,132,132.9,129.9,130.4,726896,245775
HINDPETRO,20180103,408.4,416.95,405.9,410.95,3006953,1492760
HINDUJAVEN,20180103,755.1,775,752.3,759.1,13964,6666
HINDUNILVR,20180103,1344.7,1356.8,1335,1350.35,832810,541454
HINDZINC,20180103,311.85,315.75,310.5,312,882982,331995
HIRECT,20180103,132.1,142,132.05,136.85,23496,19183
HISARMETAL,20180103,108.5,113.8,108.5,110.85,3567,0
HITECHCORP,20180103,176,185.9,176,184,9365,7707
HITECHGEAR,20180103,550.1,559.4,536.45,541.5,20270,9046
HMVL,20180103,258.9,260,253.5,254.8,17098,13001
HNGSNGBEES,20180103,2925,3010,2925,2959.4,350,330
HONAUT,20180103,19149.95,19289.95,18700,18800.1,15396,517
HONDAPOWER,20180103,1523,1538,1499,1516.9,10345,5509
HOTELEELA,20180103,22.6,23.95,22.6,23.55,2973986,1502490
HOVS,20180103,335,342.9,330.1,335.55,7264,0
HPL,20180103,158.6,159.9,153.9,154.9,312930,151740
HSCL,20180103,172,177.8,171.1,174.25,6009460,2116906
HSIL,20180103,499.95,501.9,497.05,498.8,24574,15053
HTMEDIA,20180103,102.95,104.2,102.05,102.45,1409486,1104635
HUBTOWN,20180103,133.85,138.5,133.2,136.7,709001,376081
HUDCO,20180103,82.35,85.15,82.1,83.35,6345661,2460751
IBREALEST,20180103,216.5,219.75,214.1,216,4382554,1521897
IBULHSGFIN,20180103,1194,1196.95,1183.55,1185.65,704273,412824
IBVENTURES,20180103,256.4,263.55,256.4,259.45,571814,232378
ICICIBANK,20180103,312.5,316.35,312.5,315,8898342,4720797
ICICIGI,20180103,796,804,786.2,800.3,61608,34560
ICICIPRULI,20180103,375.5,382.4,375.5,376.7,561656,254113
ICIL,20180103,118.6,120.9,118.2,118.85,1958237,200195
ICRA,20180103,3972.25,3980,3939.1,3964.95,5883,5512
ICSA,20180103,4.45,4.6,4.3,4.6,388375,285681
IDBI,20180103,59.6,60.05,59.25,59.5,1775812,282586
IDBIGOLD,20180103,2755,2755,2721,2740.5,157,103
IDEA,20180103,101,103.9,101,102.7,10968592,2052438
IDFC,20180103,61.65,62.25,61.45,61.7,3375751,1545017
IDFCBANK,20180103,54.3,54.6,54,54.15,3088116,1310381
IDFNIFTYET,20180103,105.73,105.73,104.58,104.58,137,100
IEX,20180103,1607,1620,1586.1,1598.25,12887,9772
IFBAGRO,20180103,825,857,787,830.45,2698,0
IFBIND,20180103,1337,1337,1300,1307.25,12423,8764
IFCI,20180103,28.7,29.45,28.35,29.25,20007093,3742907
IFGLEXPOR,20180103,312.1,319.9,308.5,311.1,5021,3858
IGARASHI,20180103,850,855,842,849.85,14087,11992
IGL,20180103,334.9,336.05,332,332.75,1295368,717722
IGPL,20180103,760,760,736.55,739.65,40074,23109
IIFL,20180103,650,655.75,636,644.45,37421,22238
IITL,20180103,118.9,118.9,109.7,117,43,0
IL&FSENGG,20180103,52.55,56.55,52.55,56.55,81697,0
IL&FSTRANS,20180103,82.2,94.65,81.7,93.05,6687838,1847545
IMFA,20180103,674.5,750,667.2,724.25,328543,148896
IMPAL,20180103,1130,1130,1085,1117.55,3597,1689
INDBANK,20180103,25,25.5,24.8,25.15,228105,152983
INDHOTEL,20180103,119,124,118.15,121.35,1708368,1055303
INDIACEM,20180103,181.7,188.7,180.7,186.4,4763679,1214537
INDIAGLYCO,20180103,445.95,464.9,445.8,461.5,383243,116269
INDIANB,20180103,375,378.95,371.4,373.2,813917,62600
INDIANCARD,20180103,199.8,201,197.05,199.95,3851,1971
INDIANHUME,20180103,450.65,452,444,445.45,14410,9778
INDIGO,20180103,1196.05,1213.15,1196.05,1208.4,402883,172224
INDLMETER,20180103,119,119.9,116.05,118.9,16176,0
INDNIPPON,20180103,1093.05,1100,1090,1092.55,21836,16899
INDOCO,20180103,281.3,284.8,280.1,280.95,33287,19796
INDORAMA,20180103,42.9,46,42.75,45.6,555254,295163
INDOSOLAR,20180103,10.1,10.25,9.9,9.95,1299448,767133
INDOTECH,20180103,228.45,230.95,222.05,226.6,13487,6299
INDOTHAI,20180103,81,91.9,80,89.65,339864,100615
INDOWIND,20180103,12.1,12.4,11.85,12.4,291343,0
INDRAMEDCO,20180103,62.4,63.9,61.75,62.1,280324,153543
INDSWFTLAB,20180103,79.35,83.8,76.2,77.8,203159,94930
INDSWFTLTD,20180103,11.45,11.5,10.7,10.9,40739,0
INDTERRAIN,20180103,211.95,219,211.95,218.75,132280,124814
INDUSINDBK,20180103,1649,1650,1624,1630.25,1120860,907637
INEOSSTYRO,20180103,1054.45,1078,1030,1071.6,13100,6854
INFIBEAM,20180103,144.1,148.8,142.35,143.95,6169377,1014548
INFINITE,20180103,273.3,274.9,272,272.1,23172,5191
INFRABEES,20180103,372.42,373.68,368.68,373.68,514,503
INFRATEL,20180103,379.7,383.45,376.45,378.65,2009516,1119084
INFY,20180103,1028.5,1031.6,1018.6,1021.3,3423276,2428553
INGERRAND,20180103,866.1,872,854.5,859.5,42661,20027
INOXLEISUR,20180103,283.6,289,279.85,281,54529,22979
INOXWIND,20180103,146.3,146.9,143.8,145.2,87800,38593
INSECTICID,20180103,803.95,824,799.05,819.25,39766,26485
INTELLECT,20180103,163,169.8,161.05,167.6,924349,457076
INTENTECH,20180103,107.8,115.5,107.75,111.95,105397,56519
INVENTURE,20180103,14.5,14.5,13.55,13.8,16980,14525
IOB,20180103,22.4,22.65,22.25,22.5,1002936,652055
IOC,20180103,387.9,389.9,385.1,386.3,2613904,1681874
IOLCP,20180103,85.5,85.5,84,84.7,191821,0
IPAPPM,20180103,316.95,340,316.5,331.85,313294,160743
IPCALAB,20180103,584.35,597.95,576.95,584.7,421258,351846
IRB,20180103,228.75,237.4,228.75,236.1,2128151,820838
ISFT,20180103,758.05,810,750.3,781.4,41056,21514
ISMTLTD,20180103,15.9,16.5,15.5,15.75,92222,0
ITC,20180103,261.3,262.65,260.6,261.15,11018996,8914265
ITDC,20180103,518.7,521.4,510.75,511.85,13904,8399
ITDCEM,20180103,213.95,216.8,212.5,215.85,97299,64755
ITI,20180103,143.4,144.4,140.45,140.8,967198,315125
IVC,20180103,30.2,31.95,30.1,31.65,3672099,1312776
IVP,20180103,197.5,202,196.5,197.45,6754,6115
IVRCLINFRA,20180103,7.4,7.75,6.6,6.9,10717410,4410509
IVZINGOLD,20180103,2692,2692,2689,2689,10,10
IZMO,20180103,74.4,80.7,74.4,80.05,166331,101949
J&KBANK,20180103,82.4,82.8,79.75,82.05,524631,307113
JAGRAN,20180103,181.9,182.9,179.1,179.95,80909,53090
JAGSNPHARM,20180103,38.55,43.4,38.5,42.6,374367,146016
JAIBALAJI,20180103,23.5,24.75,23.35,24,197865,0
JAICORPLTD,20180103,206.35,213.5,204.05,207.15,6889823,1474063
JAINSTUDIO,20180103,5.1,5.1,5.1,5.1,1100,0
JAMNAAUTO,20180103,82.3,82.4,80.05,80.65,3045646,1439661
JAYAGROGN,20180103,398.55,399.5,388.15,392.4,19606,14007
JAYBARMARU,20180103,580.5,580.5,565.85,570.35,32214,8090
JAYNECOIND,20180103,9.75,9.95,9.05,9.95,414482,0
JAYSREETEA,20180103,113.15,115.9,111.5,114.55,45936,0
JBCHEPHARM,20180103,326.1,332,322.4,329.75,44354,24571
JBFIND,20180103,227,234,226.8,229.75,82243,28543
JBMA,20180103,546,548.95,516.4,526.9,137273,63669
JCHAC,20180103,2689.95,2692,2590,2619.5,8968,4441
JENSONICOL,20180103,7.65,7.95,7.55,7.75,19731,0
JETAIRWAYS,20180103,837.9,874.9,832.1,870.6,4889426,508425
JHS,20180103,74.85,75.1,73.5,73.7,158563,113878
JINDALPHOT,20180103,76.05,77.35,75.55,76,4628,0
JINDALPOLY,20180103,410,425.65,409.25,420.1,164506,80714
JINDALSAW,20180103,143.9,155.6,143.2,150.15,5194896,1812610
JINDALSTEL,20180103,204.55,222.45,204.55,219.55,21696089,3242214
JINDRILL,20180103,177.7,179.75,173.3,174.9,123120,68543
JINDWORLD,20180103,586,590,579.05,581.2,74735,6290
JISLDVREQS,20180103,76.95,78.25,76.55,77.9,114029,72069
JISLJALEQS,20180103,128.7,130.5,127.25,128.75,4724195,1067715
JITFINFRA,20180103,49.05,50,48.9,49.85,39307,0
JKCEMENT,20180103,1122.9,1126,1110,1114,23591,17996
JKIL,20180103,310,318.7,305,316,114450,66530
JKLAKSHMI,20180103,440.8,445.75,438.8,441.9,32446,19551
JKPAPER,20180103,137.7,147,137.05,145.45,2756076,1207145
JKTYRE,20180103,145,150.5,145,148.8,1122164,494774
JMA,20180103,260.9,262.9,250.45,251.7,2597,2108
JMCPROJECT,20180103,611.95,639.85,611,633.95,202494,192176
JMFINANCIL,20180103,156.45,159,154.35,155.05,727129,313537
JMTAUTOLTD,20180103,5.9,5.9,5.5,5.65,480718,0
JOCIL,20180103,199,207.4,199,203.2,11476,7468
JPASSOCIAT,20180103,23.95,25.5,23.75,24.25,98155395,18917522
JPINFRATEC,20180103,23.05,23.9,22.6,23.15,5646775,2645431
JPOLYINVST,20180103,79.65,83.95,79,82.5,33615,21317
JPPOWER,20180103,8.6,8.9,8.4,8.5,14414955,5837918
JSL,20180103,107.85,109.9,106.65,107,370428,207729
JSLHISAR,20180103,221.55,228.9,221.55,224.05,249154,108421
JSWENERGY,20180103,90.2,91.6,89.85,90.3,5812909,2111145
JSWHL,20180103,1808.8,1812,1778.1,1781.65,6025,5322
JSWSTEEL,20180103,267.85,272.25,266.35,268.7,3279293,769954
JUBILANT,20180103,760,772.5,756.65,763.05,184921,46386
JUBLFOOD,20180103,1801,1857,1800,1850.55,1275474,318326
JUBLINDS,20180103,260.95,264.9,256,257.55,17550,10466
JUNIORBEES,20180103,322.5,322.5,313.84,314.55,3730,2771
JUSTDIAL,20180103,518,525.3,513.2,515.4,1161976,122726
JVLAGRO,20180103,31.85,32.6,30.25,31.1,3476854,1554218
JYOTHYLAB,20180103,382.85,396.2,377.4,379.05,309765,202932
JYOTISTRUC,20180103,14.35,14.75,13.8,14.3,3058391,1729935
KABRAEXTRU,20180103,130.1,131.3,127.25,127.55,73396,50791
KAJARIACER,20180103,715,739.95,715,736.95,420482,114364
KAKATCEM,20180103,396,401,394.1,395.8,21925,12233
KALPATPOWR,20180103,478.7,488.2,476.5,482.9,72286,36355
KALYANIFRG,20180103,387.7,389,370,383.35,3410,0
KAMATHOTEL,20180103,122.3,124.4,121.3,121.9,97708,36540
KAMDHENU,20180103,210.5,215,208,210.45,7672,0
KANANIIND,20180103,11,11.9,10.8,11.55,125425,74567
KANORICHEM,20180103,97.25,99.05,96.7,96.95,137446,74504
KANSAINER,20180103,566.95,569.15,556.2,562.2,52910,32544
KARMAENG,20180103,42.3,43,41.5,42.25,3582,0
KARURVYSYA,20180103,122.05,123.2,120.6,121.1,1631117,1161410
KAVVERITEL,20180103,14.6,14.6,13.5,14.35,29095,21505
KAYA,20180103,988.65,995,970.7,978.15,13690,8604
KCP,20180103,144.8,149.7,144.1,147.2,402719,244023
KCPSUGIND,20180103,36.4,37.8,36.35,36.85,594393,365834
KDDL,20180103,343.45,343.45,334,335.05,1208,0
KEC,20180103,385.1,386.8,367.5,372.8,499822,230860
KECL,20180103,45.8,47.2,45.65,46.35,189557,105195
KEI,20180103,376.5,379.5,373.05,377.15,156160,75402
KELLTONTEC,20180103,103.3,104.95,100.55,102.15,22111,0
KESARENT,20180103,64.05,68.85,63.15,67.45,34478,22947
KESORAMIND,20180103,136.8,143,136.2,140.7,845589,409968
KEYCORPSER,20180103,61.65,67.65,61.6,66,1676,1081
KGL,20180103,1.95,1.95,1.95,1.95,899075,0
KHADIM,20180103,663,669.95,663,664.85,11446,7242
KHAITANLTD,20180103,39.85,39.85,36.5,38.15,1366,1289
KHANDSE,20180103,29.4,32.35,29.4,32.3,27088,0
KICL,20180103,2679.9,2729.95,2615,2632.7,3407,2765
KILITCH,20180103,86.15,90,86.15,89.8,14269,9807
KINGFA,20180103,821.7,835,817.7,828.95,2469,1691
KIOCL,20180103,383.2,399.7,383.2,386.45,48021,21580
KIRIINDUS,20180103,509.05,550,507.5,545.85,1003400,316240
KIRLOSBROS,20180103,351.85,354,344,348.8,71507,31124
KIRLOSENG,20180103,385.5,388,376.4,383.55,19204,13284
KIRLOSIND,20180103,1490.25,1549.95,1401,1476.2,1704,1075
KITEX,20180103,308.65,310.35,296.5,307.05,86366,44012
KKCL,20180103,1875,1875,1851,1874.5,430,397
KMSUGAR,20180103,18.75,19.2,18.75,19.05,139770,111244
KNRCON,20180103,313.85,321.9,309.25,312.45,144767,71343
KOHINOOR,20180103,74.1,77.8,74,75.9,773506,208090
KOKUYOCMLN,20180103,131.6,132.8,128.1,129.25,66958,37012
KOLTEPATIL,20180103,361.5,363.85,354.75,357.45,219218,88514
KOPRAN,20180103,67.6,73.15,66.8,71.6,1714031,694574
KOTAKBANK,20180103,1002.6,1006.9,998.1,1000.1,884021,584835
KOTAKBKETF,20180103,259,275,259,262.75,41931,38634
KOTAKGOLD,20180103,259.05,259.8,258.3,258.55,12967,10537
KOTAKNIFTY,20180103,106.08,106.4,105.5,105.68,42445,19662
KOTAKNV20,20180103,48.7,48.7,48.15,48.15,593,557
KOTAKPSUBK,20180103,365,367.95,359,362.01,4534,2143
KOTARISUG,20180103,19.25,20.5,19.15,20.25,146879,80737
KOTHARIPET,20180103,30.75,32.85,30.25,31.65,130085,50921
KOTHARIPRO,20180103,210.15,227.4,208.35,220.7,110981,44724
KPIT,20180103,191.2,199.4,190.55,198.6,4054972,978330
KPRMILL,20180103,807.5,817.9,807.5,815.95,7489,4813
KRBL,20180103,600.2,644,597.05,605.25,264709,83982
KREBSBIO,20180103,152.5,159.75,152.5,159.75,2060,0
KRIDHANINF,20180103,125.25,136,125.25,131.25,2895769,1002138
KSBPUMPS,20180103,886,899.9,876.05,885.75,17850,7977
KSCL,20180103,543.5,547.55,535,536.75,670407,79568
KSERASERA,20180103,0.15,0.2,0.15,0.2,3627812,0
KSK,20180103,14.65,14.8,13.75,14.8,4517521,3564941
KSL,20180103,396.2,401.65,393.75,398.45,77752,19751
KTIL,20180103,180,182.75,178,180.35,13554,9103
KTKBANK,20180103,154.7,154.95,152.7,153.15,1405256,508354
KWALITY,20180103,112.2,114,110.45,111.55,979946,484641
L&TFH,20180103,171.2,173.3,169.6,170.05,3621694,1881899
LAKPRE,20180103,43.5,44,41.35,43.85,10342,7315
LAKSHMIEFL,20180103,36.5,38,29.7,33.5,2656950,1377331
LAKSHVILAS,20180103,150,150,148,148.55,522995,255345
LALPATHLAB,20180103,888,890,881,885.8,99449,81651
LAMBODHARA,20180103,73.95,73.95,72.5,73.15,25161,8093
LAOPALA,20180103,606,656.6,600.25,651.25,94685,35627
LASA,20180103,208,209.35,204,208.85,353091,0
LAURUSLABS,20180103,540,540,535,536.85,69607,53042
LAXMIMACH,20180103,5815.05,5839.95,5800,5803.55,1158,773
LCCINFOTEC,20180103,1,1,1,1,78605,0
LEEL,20180103,285,290,283,287.25,72053,36138
LFIC,20180103,88.85,89.1,88.85,88.9,533,0
LGBBROSLTD,20180103,1055.05,1070,1050,1058.35,3140,2253
LIBERTSHOE,20180103,266.1,269.85,262.4,263.8,55259,25274
LICHSGFIN,20180103,563.35,569.45,563.1,566.85,928381,243339
LICNETFGSC,20180103,16.75,16.75,15.1,16.7,5295,5294
LICNETFN50,20180103,108,108,105,108,62,61
LICNETFSEN,20180103,340,340,325,329.73,916,330
LICNFNHGP,20180103,108,108,107,107,33,33
LINCOLN,20180103,236,237.25,230,232.05,51169,29623
LINCPEN,20180103,385.45,409.8,380.1,402.7,126977,74838
LINDEINDIA,20180103,522.8,548.9,521,528.25,55005,36141
LIQUIDBEES,20180103,1000,1000.01,999.99,1000,644460,502170
LITL,20180103,1.5,1.5,1.5,1.5,947071,947071
LML,20180103,10.7,10.9,10.35,10.4,761536,516048
LOKESHMACH,20180103,72.2,78.8,71.35,77.6,688224,284935
LOTUSEYE,20180103,33.15,34,32,32,12032,0
LOVABLE,20180103,242.3,244.9,240.1,240.9,80211,30841
LPDC,20180103,4.85,4.95,4.85,4.9,32896,0
LSIL,20180103,2.7,2.7,2.7,2.7,49882,0
LT,20180103,1255.9,1283.95,1251.5,1275.3,2720736,1617287
LTI,20180103,1153,1166.95,1117.3,1124.8,61374,32672
LTTS,20180103,1117.2,1153,1086,1137.75,39455,21798
LUMAXIND,20180103,2100,2127.85,2078,2097.8,4851,3180
LUMAXTECH,20180103,803.8,825.9,803.8,816.9,20235,15133
LUPIN,20180103,878.7,884.85,872.85,878.95,3960088,3344834
LUXIND,20180103,1513.95,1529.85,1495,1503.6,25781,13503
LYCOS,20180103,6.25,6.25,5.9,5.95,2652482,1795971
LYKALABS,20180103,62.75,65,62.75,63.95,98613,46623
LYPSAGEMS,20180103,39.9,41.05,39.35,40.05,259299,119767
M&M,20180103,755.9,759,750,754.9,2256643,1298233
M&MFIN,20180103,464.5,468.75,460,464.6,688247,335934
M100,20180103,21.95,22.01,21.85,21.97,9609,8945
M50,20180103,100.7,100.7,99.5,100.3,962,412
MAANALU,20180103,143.15,146.5,141.7,144.25,13103,9187
MADHAV,20180103,74,74.1,71.55,72.2,46348,24921
MADHUCON,20180103,36,36.4,35.35,35.6,224158,141902
MADRASFERT,20180103,47.15,48.3,46.5,48.3,2037003,953412
MAGADSUGAR,20180103,170.3,175.6,170.3,173.7,2785,2125
MAGMA,20180103,165.95,168.85,164,167.6,66997,37180
MAGNUM,20180103,14.9,15,14.2,14.5,84241,55777
MAHABANK,20180103,23.35,23.4,23,23.05,739321,471884
MAHASTEEL,20180103,85,85,79.3,80.55,46009,29410
MAHINDCIE,20180103,253,253,249,250.1,341028,228434
MAHLIFE,20180103,467.35,468.05,461.5,462.75,31357,25950
MAHLOG,20180103,451.95,453,440.5,442.55,30109,19386
MAHSCOOTER,20180103,2764.7,2764.7,2702,2740.05,2570,1958
MAHSEAMLES,20180103,513,539,507.15,533.2,534344,323611
MAITHANALL,20180103,802,841,783.8,831.6,192825,91673
MAJESCO,20180103,514.4,515,505.7,508.25,23850,13947
MALUPAPER,20180103,48.65,48.65,46,46.5,232353,93011
MANAKALUCO,20180103,13.6,14.8,13.6,14.4,65199,57984
MANAKCOAT,20180103,21.2,22.6,19.95,21.65,272444,189042
MANAKSIA,20180103,73.1,74.95,73,73.8,30430,17392
MANAKSTEEL,20180103,40.4,41.5,39.6,40.7,51752,0
MANALIPETC,20180103,39,43.8,39,42,4387064,1654201
MANAPPURAM,20180103,120.1,122.7,118.7,119.4,5974354,2117905
MANDHANA,20180103,8.6,9,8.55,8.75,153975,118406
MANGALAM,20180103,211.7,218.4,210.05,212.05,182640,80627
MANGCHEFER,20180103,82.2,87.9,81.65,82.15,1831741,774089
MANGLMCEM,20180103,368,394.2,368,391.1,138992,73396
MANGTIMBER,20180103,42.5,44,42.3,42.75,102571,70106
MANINDS,20180103,131.4,145,130.05,143.1,2334963,938299
MANINFRA,20180103,66.5,69.15,65.55,67.8,1099718,453132
MANPASAND,20180103,466,479.7,465,473.8,247998,93804
MANUGRAPH,20180103,58.05,58.95,56.35,57.85,44155,27774
MARALOVER,20180103,55.1,56.4,53.3,55.15,154723,80496
MARATHON,20180103,639.9,646.9,622,643.75,11438,7391
MARICO,20180103,327,327.95,319.75,320.85,1160639,343739
MARKSANS,20180103,40,40.4,39.8,40.05,3121155,1023493
MARUTI,20180103,9597,9598,9402,9416.6,658281,375445
MASFIN,20180103,620,623.05,612,614.15,15775,10001
MASTEK,20180103,373.15,382.8,373.15,375.9,152615,37979
MATRIMONY,20180103,934.75,935,914.1,924.85,6226,5879
MAWANASUG,20180103,80.75,83.5,80.65,81.1,322045,141242
MAXINDIA,20180103,122.3,124.3,122.3,123.35,116332,68894
MAXVIL,20180103,91.65,93.65,91.05,91.6,105169,65799
MAYURUNIQ,20180103,504.9,519,503.7,514.95,67544,47183
MAZDA,20180103,417.05,422.75,404.1,406.5,12486,6264
MBECL,20180103,60.5,61,59,59.85,49084,0
MBLINFRA,20180103,26.95,28.35,26.95,28.1,331053,0
MCDHOLDING,20180103,45.4,47,45,46.35,56646,31889
MCDOWELL-N,20180103,3630,3630,3571.15,3598.15,195740,45458
MCLEODRUSS,20180103,199.9,200.85,198,198.7,191684,90194
MCX,20180103,911.05,920,905.7,910.55,315350,139979
MEGASOFT,20180103,16.5,16.55,16.5,16.55,63520,0
MEGH,20180103,109,110.9,108,109.45,2353176,1018444
MENONBE,20180103,95.3,98.05,94.8,96.7,46835,30991
MEP,20180103,93.25,105.5,92,100.05,9827788,1735427
MERCATOR,20180103,39.3,40.5,39.1,40.2,4206213,1853107
MERCK,20180103,1332,1332,1303.3,1320.25,39498,32643
METALFORGE,20180103,43.65,43.65,39.55,40.7,106217,0
METKORE,20180103,3.25,3.6,3.25,3.6,109784,69304
MFSL,20180103,585,592.15,578.7,584.1,953859,550004
MGL,20180103,1098,1105,1093,1098,155948,79979
MHRIL,20180103,337,337,334.05,334.7,34654,24482
MIC,20180103,9.4,9.6,9.35,9.45,157248,0
MIDCAPIWIN,20180103,78.27,78.59,78.15,78.4,4947,4447
MINDACORP,20180103,213.9,215.85,206.9,211.55,365502,135802
MINDAIND,20180103,1288.25,1289,1248.1,1253.3,49361,26315
MINDTECK,20180103,78.9,79.85,76.6,78.2,40252,17635
MINDTREE,20180103,606,613.8,595.7,599.3,853218,276474
MIRCELECTR,20180103,55.05,57.2,54,57.2,1687248,684204
MIRZAINT,20180103,161,163.35,159.85,161.15,627861,273951
MMFL,20180103,1176.75,1185,1142.6,1151.7,23036,19491
MMTC,20180103,71.25,73.5,71.2,71.5,3309857,1269275
MOHITIND,20180103,48,56.5,47.95,56.5,2589171,878625
MOHOTAIND,20180103,407.95,412.65,391.05,399.8,46604,32477
MOIL,20180103,238.35,242,237,239.45,458091,256654
MOLDTECH,20180103,75,75,72.5,74.5,7044,0
MOLDTKPAC,20180103,323.8,328.5,320.35,326.55,36401,24792
MONNETISPA,20180103,33.85,34.15,32.9,33.05,1959871,1318964
MONSANTO,20180103,2512.95,2550,2469.6,2485.55,8570,5580
MONTECARLO,20180103,601.95,615.95,595.2,610.85,23392,10943
MORARJEE,20180103,54.75,56.75,54.4,55.75,53969,28186
MOREPENLAB,20180103,39.55,39.7,38.3,38.6,3433009,1429368
MOSERBAER,20180103,5.4,5.45,5.2,5.3,673494,431168
MOTHERSUMI,20180103,380,380,373.5,373.9,1303688,714720
MOTILALOFS,20180103,1463,1505,1454.4,1479.3,132346,93094
MOTOGENFIN,20180103,38.7,39.95,37.6,39.8,5764,5302
MPHASIS,20180103,738,738,718.5,720.05,58527,48719
MPSLTD,20180103,642,650,634,646.2,12024,8810
MRF,20180103,71680,71899.9,71000,71173.35,9083,2797
MRPL,20180103,126,127.1,124,126.35,1351955,199185
MSPL,20180103,20.8,22.25,20.8,22,32631,0
MTEDUCARE,20180103,62,64,61.3,62.65,41112,0
MTNL,20180103,30.25,31.25,29.3,29.75,9326728,3022177
MUKANDENGG,20180103,60.3,62.5,60.3,61,261810,139490
MUKANDLTD,20180103,88.05,92.5,88.05,89.55,604557,339190
MUKTAARTS,20180103,100.9,107.3,100.9,105.65,622438,174365
MUNJALAU,20180103,87.2,87.85,86.5,87.05,76969,45325
MUNJALSHOW,20180103,286.7,290.05,285.8,287.4,32499,19816
MURUDCERA,20180103,49.2,51.9,49.2,50.7,169762,95544
MUTHOOTCAP,20180103,639.4,650,620,629.05,9310,5907
MUTHOOTFIN,20180103,460,463,455.9,457.35,346999,66692
N100,20180103,481,481,475.1,475.28,1122,954
NACLIND,20180103,60.15,64.1,60,62.2,930167,371228
NAGAFERT,20180103,24.85,26.5,24.1,26.5,12784167,4430859
NAGAROIL,20180103,4.25,4.9,4.05,4.75,4710773,2084966
NAGREEKCAP,20180103,54.4,58.15,52.65,58.15,152295,84335
NAGREEKEXP,20180103,43.9,43.9,42,42.7,7990,0
NAHARCAP,20180103,203.7,207,190.9,203.7,54965,26045
NAHARINDUS,20180103,110.25,110.25,107.1,108.35,26941,18102
NAHARPOLY,20180103,74.4,74.9,72,72.5,35533,22032
NAHARSPING,20180103,123.75,127.85,123.75,126.8,38956,18969
NAKODA,20180103,0.45,0.45,0.4,0.4,886228,0
NATCOPHARM,20180103,971.9,985.95,966.05,974.15,130867,62037
NATHBIOGEN,20180103,464.5,497.5,461.05,486.55,766941,258551
NATIONALUM,20180103,85.9,87.3,85.6,86.3,5485226,2804451
NATNLSTEEL,20180103,42.25,43.9,41.15,42.45,49873,32420
NAUKRI,20180103,1350,1388.9,1346.05,1358.35,28424,15089
NAVINFLUOR,20180103,810.05,824.95,807.45,813.8,17596,9708
NAVKARCORP,20180103,190,205.9,185.85,203.05,8385044,4980232
NAVNETEDUL,20180103,162.25,162.25,157.7,158.15,436265,416294
NBCC,20180103,243.7,246.2,242.7,243.45,966273,438093
NBIFIN,20180103,1874,1948,1830,1840.9,1332,896
NBVENTURES,20180103,154.55,164.85,152.2,163.05,4159197,1609917
NCC,20180103,131,132.45,128.85,130.05,4593780,1387366
NCLIND,20180103,256,266,252,264.75,309461,199254
NDGL,20180103,1796,1983.3,1796,1983.3,10009,3385
NDL,20180103,163.8,165,161.2,162.15,165617,146788
NDTV,20180103,45.75,47,45.4,46.25,80537,55462
NECCLTD,20180103,34,34.4,33.7,33.85,87470,58098
NECLIFE,20180103,39.3,39.7,37.8,38.15,979122,501212
NELCAST,20180103,95.3,97.5,95,95.35,126429,59369
NELCO,20180103,121.9,128.95,121.9,125.35,314871,92853
NESCO,20180103,525.05,565,524.55,557.25,199039,126945
NESTLEIND,20180103,7900,7935,7850.15,7860.1,27948,21889
NETWORK18,20180103,59.05,60.8,58.6,58.85,1132059,476533
NEULANDLAB,20180103,893.85,893.85,870,873.7,27633,15535
NEXTMEDIA,20180103,18.4,19,18,18.95,262233,0
NFL,20180103,75.5,79.7,74.1,77.15,12960524,4409765
NH,20180103,300,300,297,297.8,67705,44013
NHPC,20180103,31.85,32.95,31.85,32.7,12168282,3620577
NIACL,20180103,618,623.9,612,621.15,55522,25950
NIBL,20180103,29.5,29.7,28.8,28.9,29863,25750
NIF100IWIN,20180103,114.83,115.18,114.45,114.45,199,199
NIFTYBEES,20180103,1077.5,1082.94,1074.33,1076.29,22434,13370
NIFTYIWIN,20180103,109,109,106,107.52,133993,108116
NIITLTD,20180103,100,110,99.75,108.65,3576131,1598527
NIITTECH,20180103,642,658.35,641.15,645.95,310252,59364
NILAINFRA,20180103,26.55,27.25,26.4,26.6,2489944,677760
NILKAMAL,20180103,1888.35,2017.7,1877.1,1975.65,162690,42509
NIPPOBATRY,20180103,900,910.8,895.2,904.85,1270,1131
NITCO,20180103,111.5,119,111.5,116.05,819125,224852
NITESHEST,20180103,13.55,13.55,13.15,13.25,278797,176095
NITINFIRE,20180103,7.8,7.8,7.4,7.5,418912,269865
NITINSPIN,20180103,111.05,115,110.2,111.2,232365,123361
NKIND,20180103,60.45,60.45,57.6,60,1183,0
NLCINDIA,20180103,109.7,111,107.85,108.8,1878916,873377
NMDC,20180103,149.1,152.75,148.1,149.25,9219947,3276562
NOCIL,20180103,184.9,195.6,183.5,193.65,3828621,1250390
NOIDATOLL,20180103,13.6,13.8,13.15,13.3,310079,214291
NORBTEAEXP,20180103,5.05,5.5,5.05,5.4,650,650
NRAIL,20180103,424.4,437,412,427.8,30825,17827
NRBBEARING,20180103,169.8,171.9,165,166.4,115911,60579
NSIL,20180103,1455,1482,1440,1477.9,576,488
NTL,20180103,4.75,4.95,4.6,4.9,31189,0
NTPC,20180103,179.5,180.3,176.75,177.05,10341665,7045840
NUCLEUS,20180103,509.95,519,505.05,511.45,26446,10592
NUTEK,20180103,1.55,1.6,1.5,1.5,898873,664896
NV20IWIN,20180103,47.87,47.87,47.63,47.63,25,23
OBEROIRLTY,20180103,482,484,475.5,479.6,243441,162390
OCCL,20180103,1225.1,1387,1225.1,1354.65,31783,18045
OCL,20180103,1496,1496,1452,1459,9824,7083
OFSS,20180103,4000,4218.15,4000,4163.05,98373,68396
OIL,20180103,376,381.5,373.05,376.9,753373,354252
OILCOUNTUB,20180103,55.9,65.5,55,64.05,1299882,501360
OISL,20180103,4.6,4.6,4.5,4.55,224967,0
OMAXAUTO,20180103,96.7,102,95.65,100.05,287874,154877
OMAXE,20180103,228.9,231.5,228,228.85,672267,92880
OMKARCHEM,20180103,73.95,73.95,72.65,72.85,124958,89683
OMMETALS,20180103,64.8,70,64.35,69.2,805610,382578
ONELIFECAP,20180103,26.1,27,26.1,26.7,5584,0
ONGC,20180103,197.4,197.4,193,193.45,8032715,4801332
ONMOBILE,20180103,63.45,64.1,61.55,63.35,2692139,1158207
ONWARDTEC,20180103,136.55,137.8,134,134.2,56091,33365
OPTIEMUS,20180103,185,189.65,185,189.65,112785,0
OPTOCIRCUI,20180103,10.25,10.25,10,10.1,359014,0
ORBTEXP,20180103,173.55,185.7,172.7,174.7,469875,158615
ORCHIDPHAR,20180103,19.5,20.1,19,20.1,2544229,0
ORICONENT,20180103,62.45,63,61.15,61.8,566916,327576
ORIENTABRA,20180103,56.1,56.85,54.5,54.9,90861,66513
ORIENTALTL,20180103,16.65,16.65,16,16.1,7408,0
ORIENTBANK,20180103,120.4,121.5,119,119.7,1315928,301649
ORIENTBELL,20180103,311.35,315.65,309.4,310.05,17879,12125
ORIENTCEM,20180103,167,171.25,167,169.45,112390,69930
ORIENTHOT,20180103,41.5,42.5,40.85,41.65,225441,126073
ORIENTLTD,20180103,205.9,210.9,196.3,196.75,3109,2194
ORIENTPPR,20180103,160.95,163.8,157,158.2,966854,497437
ORIENTREF,20180103,165.9,169.7,163.6,166.45,458415,426369
ORISSAMINE,20180103,2084.5,2140,2016.05,2037.5,12638,5022
ORTEL,20180103,33.8,34,33.45,33.55,16626,11722
ORTINLABSS,20180103,29.55,30.2,28.5,29.15,141246,83175
PAEL,20180103,8.2,8.6,8.2,8.6,6112,0
PAGEIND,20180103,24400,24890,24262.2,24680.45,14920,5213
PALASHSECU,20180103,86.35,86.85,82.8,86.7,8791,0
PALREDTEC,20180103,92.55,93.5,90,92.1,8093,4836
PANACEABIO,20180103,238.7,246.85,238.7,244.5,134929,53994
PANAMAPET,20180103,244.7,246.95,240.1,245.45,61969,29446
PANORAMUNI,20180103,11.65,11.95,11.05,11.3,164088,121670
PAPERPROD,20180103,359,361.5,353.3,360,19703,15282
PARABDRUGS,20180103,8.5,9.05,8.45,8.55,77004,0
PARACABLES,20180103,15.5,16.4,14.9,16.4,476867,309683
PARAGMILK,20180103,298.95,309.9,294.25,303.85,1197720,470171
PARSVNATH,20180103,30,30.75,29.55,30.55,272264,160174
PATELENG,20180103,76.85,81.3,76.85,78.6,3539433,1045188
PATINTLOG,20180103,82.15,83.2,81.5,82.1,68600,36691
PATSPINLTD,20180103,31.4,32.25,30.6,31.05,29143,19010
PBAINFRA,20180103,23.95,25.25,23.05,23.5,164556,114342
PCJEWELLER,20180103,468.65,480,465.4,475.8,2178523,795885
PDMJEPAPER,20180103,30.7,31.9,29.55,30.45,489146,189881
PDPL,20180103,24,25.65,22.6,25.65,112527,56934
PDSMFL,20180103,301,309,298.05,304.6,13385,12771
PDUMJEPULP,20180103,30.4,34,30.4,32.65,628251,205922
PEARLPOLY,20180103,36.75,42.4,36.35,38.4,191680,88458
PEL,20180103,2866,2869,2845,2850.05,75514,42398
PENIND,20180103,67.65,68.75,66.75,67.3,426951,252644
PENINLAND,20180103,40.8,42.35,38.5,39.4,5806036,2226264
PENPEBS,20180103,95,95,94.7,94.9,54852,46998
PERSISTENT,20180103,705.1,709.95,693.65,696,53701,32491
PETRONENGG,20180103,142.85,156.65,140,147.7,22674,8542
PETRONET,20180103,252.75,256.2,251.5,253.6,1846460,988707
PFC,20180103,124.5,124.75,123.05,123.75,3126273,1231389
PFIZER,20180103,2055,2055,2010,2017.15,45745,35789
PFOCUS,20180103,126.4,132.85,126.05,127.9,397024,196231
PFS,20180103,37.6,38.1,37.35,37.5,1043621,548321
PGEL,20180103,411,419,409.65,415.1,21448,14055
PGHH,20180103,9448,9450.05,9330.15,9412.85,6981,5720
PGIL,20180103,140,141.5,131.65,137,56843,25904
PHILIPCARB,20180103,1027.9,1218,1021.2,1173.25,3190422,480209
PHOENIXLTD,20180103,636.8,640,615,618.25,812631,787115
PIDILITIND,20180103,889.8,915.5,889,913.95,552174,178433
PIIND,20180103,945,985,941.35,955.95,98499,37386
PILANIINVS,20180103,3160,3179,3130,3133.85,726,0
PILITA,20180103,14.6,14.75,14.4,14.7,28412,0
PINCON,20180103,35.2,35.5,34.7,35.05,417553,295623
PIONDIST,20180103,200.2,206.7,200.15,202.3,6403,3502
PIONEEREMB,20180103,38.1,41.2,37.5,40.55,146135,88801
PITTILAM,20180103,102.9,108.4,102.5,104.8,216636,95712
PKTEA,20180103,408.95,408.95,385,390.9,5291,3688
PLASTIBLEN,20180103,236,239.9,233.95,234.6,10856,8635
PNB,20180103,168,169.3,166.2,166.6,8534233,1413490
PNBGILTS,20180103,48,49,47.65,48.15,1112593,447047
PNBHOUSING,20180103,1314,1319.85,1300.5,1305.4,115104,82452
PNC,20180103,25.85,25.85,24,24.2,4210,0
PNCINFRA,20180103,211.65,211.75,205,205.5,217813,126913
POCHIRAJU,20180103,6,6.05,5.85,5.9,41897,35534
PODDARHOUS,20180103,1379.95,1380,1335,1339.75,1420,1416
PODDARMENT,20180103,296.4,302,293.1,296.2,5211,4044
POKARNA,20180103,219.45,223.95,219,221.05,44304,30923
POLARIS,20180103,384.05,392,384.05,386.3,75216,45158
POLYMED,20180103,277.4,282,275.5,277.35,12219,7378
POLYPLEX,20180103,551.8,558.45,546.25,551.5,23987,18471
PONNIERODE,20180103,171.1,175,167,173,3198,1754
POWERGRID,20180103,201.5,202.45,200.6,201.65,4605412,3681460
POWERMECH,20180103,778.95,922.25,770,870.4,513238,90204
PPAP,20180103,704.65,709.85,684,688.7,33830,21605
PRABHAT,20180103,215.1,253.8,213.1,242.1,1341579,558500
PRADIP,20180103,2,2,2,2,6800,6800
PRAENG,20180103,15.8,16,15.3,16,208680,173286
PRAJIND,20180103,109.75,111.2,108.6,109.25,838419,317016
PRAKASH,20180103,206.5,210.95,202.8,209.4,2931509,1136268
PRAKASHCON,20180103,7.25,7.5,7.05,7.45,1273386,815394
PRATIBHA,20180103,7.9,7.9,7.5,7.65,255956,0
PRECAM,20180103,136.8,140,136.8,139.05,136266,86463
PRECOT,20180103,95.9,95.9,93.75,94.65,5306,3931
PRECWIRE,20180103,294,300,290.25,291.95,34799,17780
PREMEXPLN,20180103,431.2,438.9,430,434.35,9504,5206
PREMIER,20180103,31.8,37.4,31.5,36.55,781906,229034
PREMIERPOL,20180103,42.65,44.95,42.3,43.15,5000,1422
PRESSMN,20180103,77.2,79.55,77.2,78.45,62319,36882
PRESTIGE,20180103,323.45,325.65,318,321,137588,76495
PRICOLLTD,20180103,119,137.55,119,134.45,5322268,1525572
PRIMESECU,20180103,58.4,59,55.5,57.2,84275,50034
PRISMCEM,20180103,116.4,119.75,114.85,115.7,230521,94172
PROVOGE,20180103,8.65,8.75,8.4,8.55,149251,0
PROZONINTU,20180103,71,75.2,70.55,72.8,526896,189184
PSB,20180103,48.8,50.55,48.75,49.6,317716,152333
PSL,20180103,4.95,5.15,4.95,5.15,217809,156187
PSPPROJECT,20180103,515,522,508.05,510.1,55422,33413
PSUBNKBEES,20180103,407.31,408.35,402.5,404.6,4730,3846
PTC,20180103,119.95,120.75,118.25,118.8,1279869,479167
PTL,20180103,57.9,57.9,56,56.5,15053,0
PUNJABCHEM,20180103,468.1,498,464.55,473.9,49082,33182
PUNJLLOYD,20180103,26.75,27.3,25.85,26.5,6789068,1924074
PURVA,20180103,162.4,168,161,166.15,585771,155389
PVP,20180103,8.35,8.4,7.4,8,500015,340260
PVR,20180103,1412,1423.85,1390,1401.8,143604,29588
QGOLDHALF,20180103,1319.85,1319.9,1312,1314.2,180,154
QNIFTY,20180103,1130.2,1130.2,1130.2,1130.2,1,1
QUESS,20180103,1194.9,1194.9,1141.95,1159.35,208647,161064
QUICKHEAL,20180103,306.3,318,306,315.05,577303,191942
QUINTEGRA,20180103,1.35,1.45,1.35,1.45,9743,8642
RADAAN,20180103,2.3,2.4,2.3,2.4,9900,9900
RADICO,20180103,294.8,300.5,292.2,297.8,1477942,534441
RADIOCITY,20180103,383.9,383.95,375,377.75,3460,2866
RAIN,20180103,415,439.2,412.3,438.3,14571898,3206538
RAINBOWPAP,20180103,3.5,3.55,3.4,3.55,1463930,1080923
RAJESHEXPO,20180103,819.55,847.8,804.5,809.75,1124425,122325
RAJRAYON,20180103,0.3,0.35,0.3,0.35,99350,0
RAJSREESUG,20180103,58.45,58.5,57,57.25,34857,22421
RAJTV,20180103,60.5,61.5,58.5,60.8,33835,25391
RAJVIR,20180103,44,44,44,44,1,1
RALLIS,20180103,268,275,267.5,269.55,814998,340855
RAMANEWS,20180103,33.85,34.6,32.4,33,207126,115107
RAMASTEEL,20180103,213.5,214.55,207.65,212.05,330113,137227
RAMCOCEM,20180103,781,803,773.6,793.8,296293,87215
RAMCOIND,20180103,286.2,293.5,286.2,290.45,116730,56392
RAMCOSYS,20180103,565,569.9,555,562.35,85591,34802
RAMGOPOLY,20180103,2.6,2.6,2.6,2.6,1500,0
RAMKY,20180103,220.5,228.6,219.15,221.85,186311,81074
RAMSARUP,20180103,2.3,2.4,2.3,2.4,8951,0
RANASUG,20180103,7.8,8.45,7.8,8.2,2926923,1693587
RANEENGINE,20180103,620.25,638.95,620.25,627.45,2630,1485
RANEHOLDIN,20180103,2405,2479,2365.95,2463.4,6031,4281
RATNAMANI,20180103,1104.95,1124.9,1089.65,1093.25,29586,21090
RAYMOND,20180103,1054.7,1071.7,1042.7,1055.9,406824,103455
RBL,20180103,1201,1223,1182.05,1186.7,16398,7733
RBLBANK,20180103,513.4,516.8,509,514.9,1510019,1146682
RCF,20180103,97.1,102.45,97.1,100.95,20607582,6034879
RCOM,20180103,32,32.15,30.1,30.55,233379852,26191379
RECLTD,20180103,158,159.25,157.25,157.85,2593130,1130811
REDINGTON,20180103,185.55,186.65,183.25,184.25,961236,822118
REFEX,20180103,22.5,23.4,22,22.45,61406,43818
REGENCERAM,20180103,9.1,9.5,9.05,9.5,6951,0
RELAXO,20180103,675,689.4,671.05,686,7709,4344
RELCAPITAL,20180103,599.75,608.5,592.15,599.8,6894223,531103
RELCNX100,20180103,111.54,111.54,111.44,111.44,60,60
RELCONS,20180103,52.75,53.18,52.59,52.75,1532,1247
RELDIVOPP,20180103,28.59,28.93,28.59,28.63,4822,314
RELIANCE,20180103,925,926,913.05,914.8,6175312,2679871
RELIGARE,20180103,71.45,72.5,70,70.4,2569215,1206373
RELINFRA,20180103,566.25,574.55,556.95,562.55,3690364,386388
RELNV20,20180103,483.89,483.89,483.25,483.25,46,46
REMSONSIND,20180103,115,115,107.4,108.25,5825,0
RENUKA,20180103,17.15,17.4,16.75,16.85,3722046,1791303
REPCOHOME,20180103,686.5,697.9,686.5,692.75,81858,38624
REPRO,20180103,782.65,782.65,761.8,775.4,5451,3209
RESPONIND,20180103,40.5,41.6,40.5,40.8,132470,54479
REVATHI,20180103,765,765,716.15,719.1,7464,1833
RHFL,20180103,94.6,97,93.2,93.6,1127682,497693
RICOAUTO,20180103,102,104.3,101.4,102.15,933389,372512
RIIL,20180103,660,665.45,632.3,639.9,2052300,318123
RJL,20180103,327.8,332.95,325.5,327.3,26361,12721
RKDL,20180103,21.65,21.65,21.65,21.65,19169,0
RKFORGE,20180103,866.15,868.85,855.2,859.55,17975,12194
RMCL,20180103,25.75,25.95,24.95,25.3,286869,139664
RML,20180103,711.05,733.85,711.05,724.3,8078,5721
RNAM,20180103,287.6,298,284.05,296.8,463883,246256
RNAVAL,20180103,59.7,62.4,56.8,58.6,46763305,4449587
ROHLTD,20180103,163.9,167.85,162.95,166.2,38469,19273
ROLLT,20180103,7.8,7.8,7.15,7.55,101743,0
ROLTA,20180103,72.2,73.45,70.05,70.8,7155838,2066739
ROSSELLIND,20180103,120.95,121,116.75,120.3,38504,28124
RPGLIFE,20180103,485,495,481,486.5,27449,12717
RPOWER,20180103,56.85,58.6,55.15,56.95,54258958,6769886
RPPINFRA,20180103,300.5,307.6,291.05,302.1,140594,102569
RRSLGETF,20180103,16.9,16.9,16.9,16.9,1,1
RSSOFTWARE,20180103,86.8,88.8,86.1,86.9,237760,79914
RSWM,20180103,385,405.75,385,404.4,65882,42674
RSYSTEMS,20180103,46.5,47.5,45.85,47.25,194458,121001
RTNINFRA,20180103,7.95,8,7.7,7.75,588161,0
RTNPOWER,20180103,7.9,8.15,7.75,7.8,21756753,10229814
RUBYMILLS,20180103,400.8,407,394,405.65,24575,16180
RUCHINFRA,20180103,4.95,5.15,4.75,5.1,26647,0
RUCHIRA,20180103,201.2,211.95,200,206.25,521134,221066
RUCHISOYA,20180103,19.1,20.5,18.7,19.65,8998236,2151099
RUPA,20180103,473,485,473,478.15,86064,24012
RUSHIL,20180103,896,935.5,896,933.85,80572,56943
SABEVENTS,20180103,13.85,13.85,13.25,13.6,13986,12047
SABTN,20180103,24.45,24.5,23.5,24.5,397961,324373
SADBHAV,20180103,428.5,431.25,415.05,417.2,200920,104861
SADBHIN,20180103,144.7,146.55,141.6,143.5,111721,67849
SAGCEM,20180103,1000,1038.35,961.2,1002.65,203066,101444
SAIL,20180103,91.8,94.7,91.6,93.8,15846529,5232471
SAKHTISUG,20180103,25.2,26,25.15,25.3,222308,120197
SAKSOFT,20180103,235.85,235.85,229,229.95,4199,3347
SAKUMA,20180103,175.1,176,166.1,168.25,14115,0
SALASAR,20180103,331.55,344.6,329.95,338.25,184510,86291
SALONA,20180103,189,194.15,185,187.85,49377,23800
SALORAINTL,20180103,57.7,58.15,55,58.15,3477,0
SALSTEEL,20180103,6.95,7.2,6.85,7.2,122436,0
SALZERELEC,20180103,228.35,235.9,226.65,228,121643,79531
SAMBHAAV,20180103,15.4,15.6,13.95,14.1,1208233,854900
SAMTEL,20180103,1.35,1.4,1.35,1.4,14268,0
SANCO,20180103,56.95,56.95,54,54.25,194485,110823
SANDESH,20180103,1424.55,1430,1380,1390.25,8162,5182
SANGAMIND,20180103,194.8,198.6,191.2,193.9,21982,13111
SANGHIIND,20180103,136.3,140.8,135.1,139.8,612054,269760
SANGHVIFOR,20180103,42,42,40.4,40.75,3788,3082
SANGHVIMOV,20180103,193.7,193.8,186.2,187.25,33264,23777
SANOFI,20180103,4710,4710,4640,4661.85,1748,1109
SANWARIA,20180103,30.25,30.3,29,30.3,5067855,0
SARDAEN,20180103,504.4,517,503,510,86791,45498
SAREGAMA,20180103,805.1,876,795.45,853.4,385768,91846
SARLAPOLY,20180103,73.9,77.2,73.55,76.65,1077497,573942
SASKEN,20180103,736.5,767,731.65,744.75,69753,21142
SASTASUNDR,20180103,130,130,126.55,127.75,10165,0
SATHAISPAT,20180103,33.4,34.95,33.1,34.6,32364,22960
SATIN,20180103,432,445,430.2,433.45,57799,17480
SBILIFE,20180103,685.05,695,680.25,690.5,125483,84171
SBIN,20180103,305.3,306.45,302.15,302.85,13857373,6941140
SCAPDVR,20180103,5.35,5.35,5.35,5.35,750,750
SCHAEFFLER,20180103,5751.05,5825,5706,5747.6,2117,1545
SCHAND,20180103,516.25,522.5,512,518.2,13288,7294
SCHNEIDER,20180103,129.8,131.7,127.8,129.65,201708,98527
SCI,20180103,94.45,97.85,93.9,96.05,2372906,748779
SDBL,20180103,178.15,183.7,178.15,182.95,104946,52087
SEAMECLTD,20180103,170,180,170,173.15,9912,0
SEINV,20180103,208.75,212.45,208.15,208.9,2325,1704
SELAN,20180103,242.5,242.5,233.15,235.55,20834,0
SELMCL,20180103,3.9,4,3.45,3.6,1980827,1190159
SENSEXIWIN,20180103,352.73,352.73,352.33,352.33,11,11
SEPOWER,20180103,11.8,11.8,11.45,11.45,19808,16571
SEQUENT,20180103,98.05,98.8,97.05,97.4,94156,65856
SESHAPAPER,20180103,896.05,920,889,911.05,9636,4752
SETCO,20180103,62,63.45,61,61.8,1215691,623305
SETFGOLD,20180103,2687.1,2695.95,2687.1,2688.85,1316,1186
SETFNIF50,20180103,106,106.66,106,106.21,104576,104562
SETFNIFBK,20180103,256,256.64,255.25,255.3,700,700
SETFNN50,20180103,313.7,314.5,311.25,311.25,150,132
SFL,20180103,1703.05,1723,1682,1688.25,23982,21472
SGFL,20180103,1.5,1.55,1.5,1.55,2076,0
SGL,20180103,22.9,23.75,21.75,22.05,98452,84053
SHAHALLOYS,20180103,18,18,16.75,17,86473,81417
SHAKTIPUMP,20180103,460,495,457.5,486.6,506446,161371
SHALBY,20180103,236.5,243.7,235,238.8,497297,213807
SHALPAINTS,20180103,203.8,203.8,197.25,198.6,38267,24635
SHANKARA,20180103,1787,1794.4,1755,1772.65,54698,15067
SHANTIGEAR,20180103,162.9,165.95,159.35,160,167435,122868
SHARDACROP,20180103,459,459,444.4,453.35,8943,5938
SHARDAMOTR,20180103,2536.05,2570,2510.3,2525.25,4844,3378
SHARIABEES,20180103,260.99,261,260.99,261,83,83
SHEMAROO,20180103,434.85,434.85,420.5,425.6,16266,12887
SHILPAMED,20180103,617.1,617.1,610.15,610.4,31895,25724
SHIRPUR-G,20180103,195.95,199,192.5,195.5,21598,8777
SHIVAMAUTO,20180103,102.2,104.65,100.55,101.5,877935,375718
SHIVATEX,20180103,600,611.9,600,611.9,3269,0
SHK,20180103,289.05,297.5,286.6,294,124894,87897
SHOPERSTOP,20180103,539.75,539.75,528.5,533.25,38862,26456
SHREECEM,20180103,17928.35,18297.3,17928.35,18099.55,16576,12461
SHREEPUSHK,20180103,300,309,294.2,302.45,331961,108402
SHREERAMA,20180103,17.75,18.75,17.5,18.2,240365,167042
SHREYANIND,20180103,214,214.1,207.05,208,116802,59536
SHREYAS,20180103,600.95,600.95,585.3,593.85,3632,2218
SHRIPISTON,20180103,1949,1949,1905,1905.6,1254,0
SHRIRAMCIT,20180103,2124,2124,2066,2095.4,5840,3478
SHRIRAMEPC,20180103,30.15,31.5,30,31.05,467421,318789
SHYAMCENT,20180103,14.5,14.5,14.5,14.5,30577,0
SICAGEN,20180103,52.8,53,51.2,51.6,74132,50068
SICAL,20180103,254,256,250.5,252,36730,25288
SIEMENS,20180103,1259.05,1272.7,1247.65,1258.15,138470,33815
SIGNET,20180103,10.35,10.35,9.45,9.45,405515,0
SIL,20180103,26.95,27,25.9,26.7,55505,0
SILINV,20180103,498.05,502,485,497.15,4917,0
SIMBHALS,20180103,26.6,26.65,26.05,26.35,22627,16220
SIMPLEX,20180103,44,45.15,42.6,44.8,46388,0
SIMPLEXINF,20180103,583,584.95,575.05,582.55,15198,10270
SINTEX,20180103,26.85,27.25,26.5,26.65,4787668,1911133
SIS,20180103,1149.95,1189.9,1139.45,1166.55,22065,14105
SITASHREE,20180103,5.25,5.25,5.05,5.15,13155,0
SITINET,20180103,25.9,26,25.5,25.8,150310,94737
SIYSIL,20180103,725,732.7,702,713.15,13688,8799
SJVN,20180103,33.8,34.8,33.8,34.45,1399717,845379
SKFINDIA,20180103,1874,1874,1840,1857.7,3350,2541
SKIL,20180103,42.1,42.1,42.1,42.1,4965,0
SKIPPER,20180103,268.2,269.35,260.05,264.1,99718,40916
SKMEGGPROD,20180103,94.5,96.5,94.2,95.55,48039,22759
SMARTLINK,20180103,107.45,122.8,107.2,118.75,802639,216133
SMLISUZU,20180103,909.3,926.8,905.25,910.8,50344,29883
SMPL,20180103,1.75,1.75,1.65,1.7,109686,0
SMSLIFE,20180103,417.5,430,411,429.9,1147,1037
SMSPHARMA,20180103,102.8,103.55,101.25,101.65,94255,62902
SNOWMAN,20180103,60,60.9,59.3,59.45,1436095,695168
SOBHA,20180103,596.5,617,593.05,603.25,479584,103195
SOLARINDS,20180103,1189.9,1189.9,1171.05,1178.6,6850,4560
SOMANYCERA,20180103,912.9,945.5,903.6,934.25,24554,23868
SOMATEX,20180103,18.2,18.2,17.35,17.5,14386,0
SOMICONVEY,20180103,72.25,79.95,72.25,77.9,240741,85535
SONASTEER,20180103,109.1,110,108.05,108.8,98022,58007
SONATSOFTW,20180103,275.2,275.2,266.25,267.3,161097,80803
SORILHOLD,20180103,218,225,205.3,218.4,129182,0
SORILINFRA,20180103,308.5,321.9,307.25,310.85,167961,66178
SOTL,20180103,1649.9,1649.9,1603.8,1627.55,6416,4485
SOUTHBANK,20180103,31.2,31.45,31.1,31.15,6245319,2679106
SPAL,20180103,411,412,395.2,399.95,19133,14495
SPARC,20180103,492.2,506.1,492.2,500.3,356522,95284
SPECIALITY,20180103,180.6,184,178.9,182.4,122760,53347
SPENTEX,20180103,6.95,6.95,6.95,6.95,23106,0
SPHEREGSL,20180103,46.4,53.9,46,49.85,608703,221627
SPIC,20180103,49.5,51.7,49.45,50.2,1943304,677122
SPICEMOBI,20180103,24.5,24.85,23,24.4,74430,50720
SPLIL,20180103,23.2,25.45,23.1,24.95,26797,23222
SPMLINFRA,20180103,154.95,159.55,151,154.05,105570,34278
SPTL,20180103,81,82.9,80.65,81.3,4392749,2512551
SPYL,20180103,0.7,0.75,0.65,0.7,850040,0
SQSBFSI,20180103,525.35,542.9,525.3,531,52908,33250
SREEL,20180103,290.05,305,290.05,297,68388,20114
SREINFRA,20180103,99.3,99.75,98,98.35,1411266,710975
SRF,20180103,1945,1971,1907.55,1921.4,204284,36133
SRHHYPOLTD,20180103,222.85,222.85,214.1,217.5,13930,6883
SRIPIPES,20180103,395,411.75,391.95,405.05,203779,90756
SRSLTD,20180103,1.65,1.7,1.6,1.65,5567480,3288985
SRTRANSFIN,20180103,1455.9,1468.5,1445,1452.1,497431,341057
SSWL,20180103,1152.35,1188,1152.05,1173.45,20199,9608
STAMPEDE,20180103,11.9,11.9,11.9,11.9,32790,0
STAR,20180103,815.95,822.8,811.2,818.5,283354,105590
STARCEMENT,20180103,137,140.5,136.1,138.1,176093,120982
STARPAPER,20180103,282.45,286.7,279.15,281.4,339240,76101
STCINDIA,20180103,180.35,184.75,178.2,181.5,12343,0
STEELXIND,20180103,48,48.75,48,48.75,1388796,654589
STEL,20180103,133.75,133.75,132,133.75,80916,60020
STERLINBIO,20180103,5.45,5.55,4.8,5.05,3287317,1514003
STERTOOLS,20180103,423.95,438.35,422.1,429.15,27573,12853
STINDIA,20180103,24.9,24.9,22.6,23.1,8773,7468
STRTECH,20180103,292.85,310,292.1,303.6,2285278,732455
SUBEX,20180103,10.45,10.65,10.05,10.15,9952248,4887375
SUBROS,20180103,303.75,308.05,302.85,306.75,37624,19535
SUDARSCHEM,20180103,388.05,394.15,388.05,392.55,47859,34198
SUJANAUNI,20180103,0.9,0.9,0.85,0.9,113643,0
SUMEETINDS,20180103,30.2,30.85,29.9,30.25,755863,436699
SUMMITSEC,20180103,1299.95,1327,1290,1303.8,8581,6635
SUNCLAYLTD,20180103,5399.9,5399.9,5320,5334.85,341,259
SUNDARAM,20180103,5.15,5.2,5.05,5.1,3560806,2072379
SUNDARMFIN,20180103,1868,1868,1850.1,1850.95,11745,8586
SUNDRMBRAK,20180103,702.1,713.95,699,701.35,6567,4043
SUNDRMFAST,20180103,579.8,582.8,572,573.65,72372,25229
SUNFLAG,20180103,81.2,84.55,81.2,82.65,1207664,528528
SUNILHITEC,20180103,14.75,14.95,14.55,14.65,2635072,1299059
SUNPHARMA,20180103,575,578.95,567,569.05,2182632,591388
SUNTECK,20180103,422.7,427,412.5,414.45,87725,32714
SUNTV,20180103,1005,1009.75,996.15,1004.7,779309,149031
SUPERHOUSE,20180103,192,192,176,187.25,82925,23245
SUPERSPIN,20180103,19.95,19.95,18.45,19.65,133998,0
SUPPETRO,20180103,388,392.2,382.55,389.65,51593,39540
SUPRAJIT,20180103,334.9,347.9,334,339,165266,78657
SUPREMEIND,20180103,1309,1310,1290,1294.9,15833,9291
SUPREMEINF,20180103,119.45,130.5,117.35,124,253349,195165
SUPREMETEX,20180103,2.25,2.25,2.2,2.2,159264,106329
SURANACORP,20180103,1.25,1.25,1.25,1.25,575,0
SURANAIND,20180103,3.7,3.7,3.55,3.6,12036,10533
SURANASOL,20180103,18.15,18.75,18.1,18.25,26255,0
SURANAT&P,20180103,6.15,6.25,6,6.2,69380,0
SURYALAXMI,20180103,96,97.75,95.2,95.65,25778,16085
SURYAROSNI,20180103,381.9,386.65,377.55,379.8,109429,41539
SUTLEJTEX,20180103,96.95,99.9,96.15,99.15,115533,68704
SUVEN,20180103,202.7,205.95,201.5,202.75,313688,160958
SUZLON,20180103,15.95,16.05,15.65,15.75,33251247,11261398
SWANENERGY,20180103,195.8,197,193.1,193.85,499328,341062
SWARAJENG,20180103,2097.4,2150,2097.4,2146.5,23944,14405
SWELECTES,20180103,493.2,504,493.2,499.45,9780,7931
SYMPHONY,20180103,1695,1723,1680,1717.1,12714,5997
SYNCOM,20180103,6.95,7.15,6.65,6.95,221617,169438
SYNDIBANK,20180103,78.65,80.7,78.65,79.4,2239604,274619
SYNGENE,20180103,568,569.95,560.1,566.55,240819,178884
TAINWALCHM,20180103,124.1,127.9,121.5,124.65,5327,3601
TAJGVK,20180103,180,184.7,178,178.75,41262,17569
TAKE,20180103,165.1,170,164.25,168.45,481554,301670
TALBROAUTO,20180103,329.8,341,325.05,332.15,130317,57727
TALWALKARS,20180103,314.1,316.15,302.4,303.4,351434,236001
TANLA,20180103,39.3,41.75,38.85,40.75,1624706,615453
TANTIACONS,20180103,19,19,17.9,18.45,6520,0
TARAJEWELS,20180103,17.35,17.9,17.1,17.65,282225,198560
TARAPUR,20180103,9.4,9.4,8.75,8.9,40641,30597
TARMAT,20180103,68.5,68.5,66.25,67.1,38401,25831
TASTYBITE,20180103,8178.95,9420.6,8149.65,9420.6,17186,5915
TATACHEM,20180103,745.7,766.6,739.05,755.9,3451560,674904
TATACOFFEE,20180103,165.95,168.05,165.3,165.7,519006,161414
TATACOMM,20180103,672.55,677.75,667,668.65,430050,101588
TATAELXSI,20180103,985,1006,976.85,994.05,1303199,247920
TATAGLOBAL,20180103,311.9,315.15,310.15,311.2,2073353,560633
TATAINVEST,20180103,899.55,908,881,883.9,53985,27401
TATAMETALI,20180103,877,883.3,855.2,860.55,137447,45745
TATAMOTORS,20180103,440.4,441.4,431.95,433.9,9794953,4383694
TATAMTRDVR,20180103,255.25,257.3,252.65,255.15,3644585,1748163
TATAPOWER,20180103,100.3,101.6,99.6,100.8,23056832,7495937
TATASPONGE,20180103,1002,1007.35,989.95,992.95,176803,52678
TATASTEEL,20180103,732,737.5,731.25,734.95,2634779,1074977
TBZ,20180103,122.3,126.8,121.55,122,470725,195406
TCI,20180103,290,292.8,286.2,290.2,27230,16599
TCIDEVELOP,20180103,550.25,550.35,550.05,550.05,342,0
TCIEXP,20180103,572,578.85,560.15,567.3,15323,10330
TCIFINANCE,20180103,27.8,28.15,27.1,27.55,121244,74204
TCPLPACK,20180103,704.4,709.3,691.95,697.35,1383,739
TCS,20180103,2632,2669,2631.2,2638.65,628560,361072
TDPOWERSYS,20180103,192.75,194.75,186,187.75,63879,43084
TEAMLEASE,20180103,2374,2374,2303.9,2320.95,7078,3818
TECHIN,20180103,14.4,14.5,13.95,14.05,12698,0
TECHM,20180103,516.1,525,515.7,519.45,2288877,986423
TECHNO,20180103,400,403.9,392.1,399.35,36376,19510
TECHNOFAB,20180103,249,249,239.15,247.15,1852,0
TEJASNET,20180103,419.8,429,406,417.65,111842,55533
TERASOFT,20180103,71.4,72,69.85,70.1,38550,28182
TEXINFRA,20180103,69.2,70,68.3,68.9,203144,112999
TEXMOPIPES,20180103,28.55,29,27.5,28.6,53594,0
TEXRAIL,20180103,113,114.9,112.7,113.8,770526,342590
TFCILTD,20180103,156.3,159,155.1,155.65,374998,206044
TFL,20180103,14.8,15.45,14.55,15,7711,0
TGBHOTELS,20180103,58.3,61.4,58.3,59.55,101012,55105
THANGAMAYL,20180103,637.7,637.7,598,621.9,56597,20844
THEMISMED,20180103,740,746.4,692.3,704,11656,5856
THERMAX,20180103,1218,1245,1215,1238.15,51198,21461
THIRUSUGAR,20180103,59.3,60,58.35,59.2,28244,20997
THOMASCOOK,20180103,252.9,253.9,248,250.8,202036,110553
THYROCARE,20180103,680.05,690.95,680.05,683.7,8555,5770
TI,20180103,20.8,21.55,20.8,21.4,86488,0
TIDEWATER,20180103,7000.55,7215,7000.55,7071.95,4365,1676
TIFIN,20180103,708,709,686,695.9,87791,81046
TIIL,20180103,525.9,530,511.45,525,21316,11816
TIINDIA,20180103,268,274.9,265.05,273.85,54103,45089
TIJARIA,20180103,11.75,11.75,10.9,11.25,42391,28494
TIL,20180103,618.95,629.9,617,621.7,7315,4384
TIMESGTY,20180103,71.05,74.3,69.6,74.05,10053,7477
TIMETECHNO,20180103,211.9,212.6,208.25,209.3,91033,47690
TIMKEN,20180103,877,902,877,897.35,42707,30845
TINPLATE,20180103,261.45,265,258.3,259.8,792092,141588
TIPSINDLTD,20180103,113,119.8,113,117.5,4634,0
TIRUMALCHM,20180103,2130.05,2184.9,2113.25,2128.2,66058,20300
TITAN,20180103,863.9,869.4,853,856.3,2606556,788778
TMRVL,20180103,156.6,158.1,153.35,156.4,52578,32781
TNPETRO,20180103,69.7,73.4,69.7,71.6,477293,162998
TNPL,20180103,441,448,438.2,442.8,80281,31388
TODAYS,20180103,2.25,2.35,2.15,2.25,3967,2000
TOKYOPLAST,20180103,134.95,141.9,134.3,139.3,82163,45950
TORNTPHARM,20180103,1394.9,1407.9,1360.55,1378.55,120264,19826
TORNTPOWER,20180103,279.95,281.7,276.6,278.25,895484,211717
TPLPLASTEH,20180103,736.05,780.05,712.8,770,189057,51941
TREEHOUSE,20180103,14.6,15.3,14.55,15,72723,0
TRENT,20180103,334.7,334.7,327.15,328.5,64624,27554
TRF,20180103,254.95,263.8,250.1,261.75,20774,0
TRIDENT,20180103,89.1,90.45,88.2,89.2,719010,295184
TRIGYN,20180103,129.25,132.5,128.15,129.1,66021,30987
TRIL,20180103,40.55,41.7,40.4,41.05,481644,236147
TRITURBINE,20180103,129.9,131.4,129.3,129.85,103006,75396
TRIVENI,20180103,78.1,79.2,77.45,78.25,343039,165484
TTKHLTCARE,20180103,819,838.95,815.4,820.5,3829,2738
TTKPRESTIG,20180103,7800.6,7840,7695.55,7748.35,4371,2304
TTL,20180103,114.8,136.7,114.6,136.3,1980448,446427
TTML,20180103,7.2,7.3,7,7.05,659557,0
TULSI,20180103,3.7,3.75,3.7,3.75,20082,15041
TV18BRDCST,20180103,60.4,61.45,60,60.5,7653850,1689458
TVSELECT,20180103,390.15,400,390.15,395.9,30598,0
TVSMOTOR,20180103,783.95,783.95,766.85,769.85,663896,234810
TVSSRICHAK,20180103,3845.05,3889,3775,3803.85,4160,1975
TVTODAY,20180103,432.5,437.95,427.65,430.05,65531,16674
TVVISION,20180103,21.6,21.6,20.5,21.45,341387,183898
TWL,20180103,169,173.8,168.6,172.65,1548037,641892
UBL,20180103,1032,1096,1021.3,1077.55,540133,158830
UCALFUEL,20180103,297,299.55,292.2,294.2,91482,48470
UCOBANK,20180103,30.35,31.5,30.1,30.4,1272634,336187
UFLEX,20180103,478.25,490,477.5,480.35,127900,53814
UFO,20180103,507,524,503.4,517.85,76889,35956
UGARSUGAR,20180103,27.85,28.5,27.7,27.95,178085,86196
UJAAS,20180103,24.8,25.2,24.8,24.9,423720,266271
UJJIVAN,20180103,386.2,401.8,385.5,397.65,2213908,785404
ULTRACEMCO,20180103,4256,4314,4245.4,4301.95,166916,99017
UMANGDAIRY,20180103,80.8,82.65,79.85,82.05,80675,33439
UNICHEMLAB,20180103,326.45,333.25,325.55,332.6,322472,202683
UNIENTER,20180103,92.95,94.7,91.5,93.3,51779,26132
UNIONBANK,20180103,142,145.4,142,143.15,2243525,313605
UNIPLY,20180103,437.3,440.35,425,428.45,22163,15591
UNITECH,20180103,10.7,11.25,10.25,10.55,90775127,28694890
UNITEDBNK,20180103,18.1,18.2,17.95,18,732120,443684
UNITEDTEA,20180103,454,474,442,443.55,1615,0
UNITY,20180103,7.25,7.25,6.8,7,73764,0
UNIVCABLES,20180103,179.9,181.9,178.2,179,46957,24531
UPL,20180103,776.95,787.75,774,775.8,1914605,690758
URJA,20180103,6.3,6.3,6.3,6.3,67385,0
USHAMART,20180103,23.65,24.65,23.45,23.65,801757,410646
USHERAGRO,20180103,8.4,9.1,8.35,8.85,20853,0
UTINEXT50,20180103,310,311.75,309.4,310.25,50157,49645
UTINIFTETF,20180103,1086,1086.05,1082.78,1086.05,451,250
UTTAMSTL,20180103,21.7,22.15,21.35,21.5,3809693,1208907
UTTAMSUGAR,20180103,145,149.75,143,148,37809,27228
UVSL,20180103,0.35,0.35,0.3,0.35,12941090,12030975
V2RETAIL,20180103,468.4,474.5,463.5,467.4,57036,22416
VADILALIND,20180103,973.65,982,968,970.55,7629,3784
VAIBHAVGBL,20180103,715,720.4,703,708.7,10297,7405
VAKRANGEE,20180103,418.1,420.9,413.75,417.65,1336139,853617
VALUEIND,20180103,10.15,10.15,9.95,10.15,57590,0
VARDHACRLC,20180103,56.8,56.8,53.15,53.75,73578,57137
VARDMNPOLY,20180103,36.45,37,35.55,36.75,42539,27929
VASCONEQ,20180103,45.8,47.4,45.3,45.55,1843600,953256
VASWANI,20180103,18.2,19.5,16.5,18.85,139331,86689
VBL,20180103,706.6,728,700.05,708.5,583537,183934
VEDL,20180103,330.35,335.25,329.05,332.5,8171980,2092697
VENKEYS,20180103,2810,2810,2735.05,2751.9,28333,15222
VENUSREM,20180103,103.2,104.45,102.55,103.75,47932,20138
VESUVIUS,20180103,1346.85,1363.85,1337.5,1348.9,5861,5188
VETO,20180103,253.05,257.4,250,251.3,92836,53463
VGUARD,20180103,237.3,239,234.5,235.4,639889,187460
VHL,20180103,5172.9,5277.6,4999,5203.35,3033,1680
VICEROY,20180103,18.45,21.85,18.2,20.45,4517493,1928167
VIDEOIND,20180103,22.6,22.6,22.6,22.6,657402,657402
VIDHIING,20180103,103,105.7,101.65,101.95,156613,96397
VIJAYABANK,20180103,68.45,68.6,66.1,66.8,1978777,1360111
VIJIFIN,20180103,9.9,9.9,9.9,9.9,193216,0
VIJSHAN,20180103,31.25,32.35,29,29.65,469474,248064
VIKASECO,20180103,36.1,42.6,35.85,42.05,28420632,8134874
VIMTALABS,20180103,170.4,173,167.65,171.35,67022,34448
VINATIORGA,20180103,993.5,1010,985.05,995.6,14980,7833
VINDHYATEL,20180103,1319.25,1319.25,1276.6,1301.35,16521,6836
VINYLINDIA,20180103,109.6,116.25,108,113.25,375534,133520
VIPCLOTHNG,20180103,77.5,84.45,76.2,81.05,3643189,1169815
VIPIND,20180103,347.05,352.8,343.6,344.6,269677,161834
VIPULLTD,20180103,75.5,76.9,73.85,75.55,20829,10160
VISAKAIND,20180103,645,668.9,645,663.65,55830,33718
VISASTEEL,20180103,20.85,20.85,19.5,19.7,45938,0
VISHNU,20180103,387,394.75,379,391.1,5607,0
VIVIDHA,20180103,1.6,1.65,1.55,1.65,2558749,1684789
VIVIMEDLAB,20180103,105.9,105.9,104,104.35,688939,309246
VLSFINANCE,20180103,93.5,95.3,93.1,93.65,144041,61014
VMART,20180103,1504.85,1505,1485.1,1503,13932,12217
VOLTAMP,20180103,1108.95,1115,1092.6,1106,8889,5176
VOLTAS,20180103,650.65,652.45,638.2,643.6,798896,249334
VRLLOG,20180103,431,431,422.55,424.05,34355,22636
VSSL,20180103,169.8,172,166,169.85,25495,15580
VSTIND,20180103,3199,3199,3160.15,3171,159,111
VSTTILLERS,20180103,2625,2688,2541,2561.2,47544,18996
VTL,20180103,1441,1559.95,1420,1486.55,129127,36651
WABAG,20180103,624,634.5,621.6,629.95,83938,61031
WABCOINDIA,20180103,7248.95,7549.9,7154,7492.85,25402,14182
WALCHANNAG,20180103,247.8,255,243.25,252.3,927280,196260
WANBURY,20180103,50.4,51.3,49.2,51.3,47928,0
WEBELSOLAR,20180103,133,136.65,130,131.6,2321517,978520
WEIZFOREX,20180103,1416,1497.7,1410,1417.35,27063,10873
WEIZMANIND,20180103,69,69,66.2,67.35,8229,4475
WELCORP,20180103,137,143.5,135.1,142.3,917062,434401
WELENT,20180103,176,178.9,175,177.45,691642,330925
WELINV,20180103,349.7,349.7,336,349.25,32921,0
WELSPUNIND,20180103,72,72.45,71,71.4,1207970,683122
WENDT,20180103,4120,4270,3971,4121.8,17184,4080
WHEELS,20180103,2088,2325,2060,2156.9,10148,2943
WHIRLPOOL,20180103,1591.05,1616.15,1564,1572.65,20343,9113
WILLAMAGOR,20180103,94,100,94,99.9,8479,0
WINDMACHIN,20180103,107.5,112,106.5,109.8,106781,60594
WINSOME,20180103,2.1,2.1,2.05,2.1,33180,26970
WIPL,20180103,77,77,75,77,1352,0
WIPRO,20180103,320.4,320.4,308.75,309.95,2197677,1151818
WOCKPHARMA,20180103,908.7,940,903.5,933.75,1755488,303176
WONDERLA,20180103,360.9,363.75,359.15,361.7,20686,16764
WSI,20180103,8,8.5,7.8,8.3,78306,66178
WSTCSTPAPR,20180103,309.85,320.05,303.85,318.5,308172,103700
XCHANGING,20180103,60.5,62.45,60.25,61.2,24050,13718
XPROINDIA,20180103,62,67,61.85,63.25,113222,52502
YESBANK,20180103,312,316.5,311.15,315.85,5672263,3204850
ZANDUREALT,20180103,1906.15,1920.1,1860,1888,1810,0
ZEEL,20180103,580,581.95,577.5,579.75,1207540,565090
ZEELEARN,20180103,44.4,46.45,44.1,45.85,1252064,646642
ZEEMEDIA,20180103,46,49.75,45.5,48.8,6261986,2292974
ZENITHEXPO,20180103,57.9,57.9,55.6,57.4,2087,2086
ZENSARTECH,20180103,850.05,880,850.05,867.05,5991,4061
ZENTEC,20180103,148.8,152.6,146.75,149.2,444429,188549
ZICOM,20180103,25.65,28.5,25.65,27.25,1019917,362597
ZODIACLOTH,20180103,239,239,226.4,229.65,3744,1772
ZODJRDMKJ,20180103,47,47,44.5,45,6667,1809
ZUARI,20180103,543,564.8,543,547.35,418119,137820
ZUARIGLOB,20180103,246.7,256.9,246,250,191393,63248
ZYDUSWELL,20180103,1029.85,1037,1016.25,1022,3265,2343
ZYLOG,20180103,4.6,4.75,4.35,4.45,255294,194752
NSENIFTY,20180103,10482.65,10503.60,10429.55,10443.20,172516859,0
NIFTYJUNIOR,20180103,30932.35,31085.60,30900.90,30973.60,162447064,0
NIFTYMIDCAPLIQ15,20180103,4558.40,4572.10,4536.80,4548.95,-,0
NSE100,20180103,10942.45,10968.95,10894.40,10910.05,338608508,0
NIFTY200,20180103,5788.90,5805.35,5767.65,5776.30,938688334,0
NSE500,20180103,9455.55,9483.35,9424.10,9439.35,1576728062,0
NSEMIDCAP150,20180103,-,-,-,7280.42,613600488,0
MIDCAP50,20180103,5495.50,5530.30,5492.65,5513.05,478066477,0
NSEMIDCAP,20180103,21027.50,21173.20,21022.50,21101.30,641039063,0
NIFTYSMALLCAP250,20180103,-,-,-,7283.95,624519066,0
NIFTYSMALLCAP50,20180103,-,-,-,4714.30,192940131,0
NSESMLCAP100,20180103,9170.45,9240.05,9170.25,9226.45,412049856,0
NIFTYLARGEMIDCAP250,20180103,-,-,-,6110.15,952208996,0
NIFTYMIDSMALLCAP400,20180103,-,-,-,7276.33,1238119554,0
NIFTYAUTO,20180103,11972.60,11978.10,11843.20,11866.80,47137004,0
BANKNIFTY,20180103,25425.75,25454.90,25300.90,25318.60,59730356,0
NIFTYFINSERVICE,20180103,10429.00,10443.75,10376.50,10386.35,39824851,0
NIFTYFMGC,20180103,26606.95,26762.80,26572.35,26648.40,20023647,0
NSEIT,20180103,11617.35,11693.35,11573.25,11586.70,22309482,0
NIFTYMEDIA,20180103,3477.90,3486.70,3461.35,3466.85,22225220,0
NIFTYMETAL,20180103,3965.70,4015.45,3964.85,4000.20,91323960,0
NIFTYPHARMA,20180103,9585.65,9605.15,9505.55,9519.55,11198773,0
NIFTYPVTBANK,20180103,14092.90,14116.90,14054.80,14066.65,35436193,0
NIFTYPSUBANK,20180103,3644.95,3662.25,3613.80,3622.85,46307323,0
NIFTYREALTY,20180103,345.15,349.50,344.10,345.45,119806130,0
NIFTYCOMMODITIES,20180103,4095.55,4120.60,4084.65,4098.35,139798650,0
NIFTYCONSUMPTION,20180103,5065.45,5078.30,5046.15,5053.50,72629928,0
NIFTYCPSE,20180103,2702.80,2703.00,2680.05,2684.40,34035610,0
NIFTYENERGY,20180103,14294.35,14312.00,14129.95,14157.80,67599682,0
NIFTY100ESG,20180103,-,-,-,1946.68,-,0
NIFTYINFRA,20180103,3637.10,3665.85,3633.35,3656.00,279284200,0
NIFTYMNC,20180102,14717.15,14737.05,14526.95,14624.05,39066059,0
NIFTYPSE,20180103,4322.85,4335.70,4294.15,4302.10,113183821,0
NIFTYSMEEMERGE,20180103,-,-,-,1861.28,1680900,0
NIFTYSERVSECTOR,20180103,13664.80,13695.75,13604.70,13616.00,126843039,0
NIFTYSHARIAH25,20180103,-,-,-,4277.67,46232696,0
NIFTY50SHARIAH,20180103,-,-,-,2551.71,37338174,0
NIFTY500SHARIAH,20180103,-,-,-,3210.10,167068104,0
NIFTYABGROUP,20180103,-,-,-,4598.75,24632903,0
NIFTYMAHINDRA,20180103,-,-,-,10909.72,5694859,0
NIFTYTATA,20180103,-,-,-,5620.74,55980122,0
NIFTYTATA25CAP,20180103,-,-,-,5225.74,50828492,0
NIFTYABGROUP,20180103,-,-,-,4598.75,24632903,0
NIFTYLIQ15,20180103,4520.80,4544.10,4512.25,4526.75,68182184,0
NIFTY500VALUE50,20180103,-,-,-,6111.01,-,0
NIFTYALPHALOWVOL30,20180103,-,-,-,11243.35,72131758,0
NIFTYQUALLOWVOL30,20180103,-,-,-,7925.41,40871966,0
NIFTYALPHAQUALLOWVOL30,20180103,-,-,-,9087.71,29032115,0
NIFTYALPHAQUALVALLOWVOL30,20180103,-,-,-,7045.25,61554570,0
NIFTY50EQUALWEIGHT,20180103,-,-,-,12819.36,172516859,0
NIFTY100EQUALWEIGHT,20180103,-,-,-,14521.37,338608508,0
NIFTY100LOWVOL30,20180103,-,-,-,8124.84,78360474,0
NSEDEFTY,20180103,-,-,-,5694.96,-,0
NIFTY50DIVPOINT,20180103,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180103,2622.95,2636.35,2618.10,2620.95,154833108,0
NIFTYALPHA50,20180103,-,-,-,14325.16,222388930,0
NIFTY50ARBITRAGE,20180103,-,-,-,1687.92,-,0
NIFTY50FUTINDEX,20180103,-,-,-,3816.53,-,0
NIFTY50FUTTRINDEX,20180103,-,-,-,10032.72,-,0
NIFTYHIGHBETA50,20180103,-,-,-,2388.22,439832570,0
NIFTYLOWVOL50,20180103,-,-,-,10085.14,134541885,0
NIFTY200QUALITY30,20180103,-,-,-,8815.90,-,0
NIFTY50VALUE20,20180103,4704.50,4718.70,4684.45,4687.85,89236579,0
NIFTYGROWSECT15,20180103,6500.95,6519.20,6467.15,6474.85,26587144,0
NIFTY50TR2XLEV,20180103,5623.60,5645.85,5567.20,5581.45,-,0
NIFTY50PR2XLEV,20180103,4567.70,4585.80,4521.90,4533.45,-,0
NIFTY50TR1XINV,20180103,370.05,371.95,369.30,371.45,-,0
NIFTY50PR1XINV,20180103,410.60,412.65,409.75,412.15,-,0
NIFTY-GS-COMPSITE,20180103,1740.48,1742.85,1737.53,1744.86,-,0
NIFTY-GS-4-8YR,20180103,1792.98,1794.90,1791.36,1796.29,-,0
NIFTY-GS-8-13YR,20180103,1698.64,1700.88,1696.01,1703.85,-,0
NIFTY-GS-10YR,20180103,1603.65,1607.59,1599.52,1610.45,-,0
NIFTY-GS-10YR-CLN,20180103,932.17,934.48,929.75,936.16,-,0
NIFTY-GS-11-15YR,20180103,1773.05,1775.16,1769.27,1777.38,-,0
NIFTY-GS-15YRPLUS,20180103,1884.82,1884.82,1884.46,1886.42,-,0
VIX,20180103,13.69,13.72,12.77,13.62,0,0