20MICRONS,20180104,59.45,63.2,58.6,62.

6,812025,325301
3IINFOTECH,20180104,7.6,8.4,7.6,8.4,60821732,21121056
3MINDIA,20180104,19400.5,19750,19152,19449.8,1597,863
5PAISA,20180104,332.1,348.65,331.5,337.7,15178,6907
63MOONS,20180104,120,121.45,117.3,117.95,286030,104294
8KMILES,20180104,885,891.3,855,860,105960,55204
A2ZINFRA,20180104,47.25,48.75,46.15,46.55,5078468,2144281
AARTIDRUGS,20180104,716,762.8,701.5,740.4,220286,65063
AARTIIND,20180104,1144,1162.8,1130,1149.35,97713,54849
AARVEEDEN,20180104,49.4,53.7,49,53.7,163822,95854
ABAN,20180104,208.8,212.8,208.1,209.6,2153252,607963
ABB,20180104,1420,1449.95,1415,1433.3,154339,60858
ABBOTINDIA,20180104,5489,5489,5420,5430.85,887,766
ABCAPITAL,20180104,185,185.55,183.5,184,2105382,1380095
ABFRL,20180104,172,173.5,170.6,171.35,261207,125169
ABMINTLTD,20180104,48.4,48.4,46.2,48.4,417,0
ACC,20180104,1779.95,1808,1770,1801.35,278240,106122
ACCELYA,20180104,1455.55,1468.9,1439,1452.1,6678,6147
ACE,20180104,142.4,155.8,141.5,155,2513593,1038761
ADANIENT,20180104,176,185.2,174.15,183.3,12411875,809456
ADANIPORTS,20180104,408.7,410.7,406.05,409.85,1990506,525027
ADANIPOWER,20180104,44.6,44.8,43.75,44.25,27294014,10224459
ADANITRANS,20180104,214.1,215.45,211.5,212.6,979025,348294
ADFFOODS,20180104,315.8,317.95,309.55,311.45,165400,58508
ADHUNIK,20180104,6.3,6.55,6.05,6.05,314359,0
ADHUNIKIND,20180104,104.5,104.5,99.8,101.45,13013,0
ADLABS,20180104,69.85,70.1,68.5,69,46034,0
ADORWELD,20180104,604,612,562,576.9,355253,96167
ADSL,20180104,26.8,27.1,26.25,26.35,62345,0
ADVANIHOTR,20180104,78.1,79.5,77.1,78.35,18365,10549
ADVENZYMES,20180104,303.8,303.8,293,294.4,281439,140399
AEGISCHEM,20180104,287.4,290,282.5,289.2,138154,75602
AFL,20180104,72.75,72.75,66.6,67.1,91191,53380
AGARIND,20180104,615.1,633,610.5,616.45,796,0
AGCNET,20180104,124.9,127.3,123,125.3,7697,0
AGLSL,20180104,117.95,120.2,114.3,119.85,70471,63962
AGRITECH,20180104,125.25,126.75,120.2,121.35,19891,11257
AHLEAST,20180104,276.25,282.5,276.25,279.2,827,144
AHLUCONT,20180104,379.05,379.2,365.55,373.5,37524,22310
AHLWEST,20180104,278.35,278.35,261,265,779,0
AIAENG,20180104,1559.75,1585,1547.55,1572.4,10926,7072
AIFL,20180104,456.55,462.45,450,458.7,163728,82692
AJANTPHARM,20180104,1463.7,1488.45,1454.05,1483.35,190914,36259
AJMERA,20180104,329,333.35,325.2,328.7,88419,50373
AKSHARCHEM,20180104,778.9,785,760,763,20130,12532
AKSHOPTFBR,20180104,42.05,42.05,42.05,42.05,947905,0
AKZOINDIA,20180104,1857,1867.45,1852.05,1856.75,2874,2194
ALANKIT,20180104,84.55,84.55,84.55,84.55,185427,184449
ALBERTDAVD,20180104,403.4,410.5,392.55,395.75,47157,27472
ALBK,20180104,72.35,74,70.3,73.6,7332198,672209
ALCHEM,20180104,14.1,14.8,13.7,14.4,18876,0
ALEMBICLTD,20180104,60.3,60.5,58.4,58.75,1305548,593602
ALICON,20180104,707.15,707.15,677.1,686.2,6037,3453
ALKALI,20180104,81.5,82.85,81,81.55,8889,7196
ALKEM,20180104,2215,2221.65,2190,2217.05,189021,176275
ALKYLAMINE,20180104,656.7,661.15,647,657.55,8080,6434
ALLCARGO,20180104,211,214.3,209.5,212.25,940732,416627
ALLSEC,20180104,447,469,444,463.4,26517,16428
ALMONDZ,20180104,30.75,31.5,29.25,30.8,9751,0
ALOKTEXT,20180104,4.1,4.25,4,4,3114127,0
ALPA,20180104,50,52.35,49.05,52.35,312304,190101
ALPHAGEO,20180104,929.3,950,924,928.15,39181,19184
ALPSINDUS,20180104,7.05,7.1,6.6,6.85,228299,0
AMARAJABAT,20180104,846.3,850.9,838,839.75,248130,67596
AMBIKCO,20180104,1755,1859.95,1675.95,1693.55,92186,22067
AMBUJACEM,20180104,271.6,274.4,270.7,273.45,2142231,1301201
AMDIND,20180104,48.6,49.2,47.3,48.5,76248,42221
AMRUTANJAN,20180104,655,681,648.5,673.25,85092,72377
AMTEKAUTO,20180104,29.1,29.1,28.5,28.7,358652,0
ANANTRAJ,20180104,71.9,75,71.1,73.95,4248166,1694434
ANDHRABANK,20180104,57.55,59.9,57.15,59.4,3905941,804172
ANDHRACEMT,20180104,14.15,14.15,13.8,13.9,506153,371699
ANDHRSUGAR,20180104,524.05,526,518.05,521.35,71341,50068
ANGIND,20180104,6.6,6.95,6.6,6.75,42699,0
ANIKINDS,20180104,46.2,49.9,46.2,48.05,54172,36136
ANSALAPI,20180104,27.9,27.9,26.7,27.35,280716,175901
ANSALHSG,20180104,27.1,27.45,26.6,26.85,67447,38304
ANTGRAPHIC,20180104,1,1.05,0.95,1.05,322659,0
APARINDS,20180104,824.9,839,809.3,832.75,22829,17397
APCL,20180104,239,252,237.05,248.45,10876,7501
APCOTEXIND,20180104,487.2,490,485.1,487.65,8773,6595
APEX,20180104,813,829,806,810.05,154507,70138
APLAPOLLO,20180104,2122,2376,2122,2299.9,223073,147547
APLLTD,20180104,528,532,521.85,524.95,97894,79614
APOLLOHOSP,20180104,1185,1188.45,1156.75,1160.1,263585,109650
APOLLOTYRE,20180104,270.9,272,268.4,270.9,2423527,1394160
APOLSINHOT,20180104,1694,1736.4,1660.1,1736.4,5943,5186
APTECHT,20180104,363,364.5,356.05,358.2,236685,83793
ARCHIDPLY,20180104,114.4,117.35,114.05,115.35,86075,44556
ARCHIES,20180104,48.7,50,47.25,48,909446,415085
ARCOTECH,20180104,54.85,55.2,54.05,54.9,642732,385584
ARIES,20180104,247,247,237,241.65,12307,0
ARIHANT,20180104,56.9,59.25,56.55,57.65,1088,0
ARIHANTSUP,20180104,173.95,192,172,180.75,345546,99429
ARMANFIN,20180104,254,261.8,250.2,254.55,9236,0
AROGRANITE,20180104,94.9,97.2,85.6,96.2,3817290,1014177
ARROWGREEN,20180104,487.5,487.5,472.5,476.55,12794,9317
ARROWTEX,20180104,46.95,52.15,46.95,49.45,534388,160860
ARSHIYA,20180104,105.45,110.45,105,107.3,108935,65943
ARSSINFRA,20180104,58.85,59.7,58,59.15,18663,0
ARVIND,20180104,445.7,454,438.95,452.1,1280742,251681
ARVSMART,20180104,198,201,194.7,196.85,34237,25542
ASAHIINDIA,20180104,367.85,368.15,363,365.95,23299,16699
ASAHISONG,20180104,357,390,352.15,377.15,69802,39187
ASAL,20180104,99.15,105.4,99.1,103.2,58743,39806
ASHAPURMIN,20180104,96.4,105.4,94.8,103.1,1610343,728287
ASHIANA,20180104,183.1,187.15,180.05,186.35,248884,121090
ASHIMASYN,20180104,34.3,34.8,33.05,33.55,447016,212219
ASHOKA,20180104,252.8,252.8,245.2,250.15,117659,65056
ASHOKLEY,20180104,125.25,127.35,123.8,126.95,17032019,8142502
ASIANHOTNR,20180104,173.05,177.6,172.2,173.45,3599,2552
ASIANPAINT,20180104,1149,1178,1145.9,1172.05,729965,350207
ASIANTILES,20180104,575,576.75,561,570.3,103405,62108
ASPINWALL,20180104,513,524.9,511,512.3,7000,5086
ASSAMCO,20180104,5.95,6.05,5.7,5.8,203667,0
ASTEC,20180104,551.05,558.8,546.05,550.25,10159,6403
ASTRAL,20180104,819.3,821.2,810,811,32528,26509
ASTRAMICRO,20180104,121.9,122.1,118.35,118.9,216016,112677
ASTRAZEN,20180104,1250,1270.3,1212.5,1233,13843,7405
ASTRON,20180104,146.65,146.65,146.65,146.65,245584,0
ATFL,20180104,721.05,734,715.05,728.65,17006,8737
ATLANTA,20180104,120.65,124.6,119.6,121.6,1173174,308686
ATLASCYCLE,20180104,216.6,221.5,215,217.45,7329,0
ATUL,20180104,2738.65,2900,2720,2836.6,29528,10861
ATULAUTO,20180104,457,460,449.05,457.7,37318,25705
AUBANK,20180104,671.8,677.9,665,675,112010,51619
AURIONPRO,20180104,265,287.7,260.55,262.9,864966,269631
AUROPHARMA,20180104,667,670.5,661.6,668.3,1785334,847143
AUSOMENT,20180104,71,76.7,70,74.4,22512,10183
AUTOAXLES,20180104,1662.95,1687,1615.55,1639.6,46863,19992
AUTOIND,20180104,121,122.7,120,122.6,174182,0
AUTOLITIND,20180104,69,76.2,69,76.2,115431,77764
AVADHSUGAR,20180104,804.1,898,800,874,67648,42457
AVANTIFEED,20180104,2576.85,2588.4,2538.05,2547.4,39297,24043
AVTNPL,20180104,57,59,56.5,57.25,423613,186026
AXISBANK,20180104,564.85,565,558,559.9,2766664,1529795
AXISCADES,20180104,214.8,225,212,222.3,912404,341466
AXISGOLD,20180104,2574.95,2597.9,2541.15,2589.25,1111,1003
AXISNIFTY,20180104,1046.69,1050,1046.69,1049.49,20,20
AYMSYNTEX,20180104,65.1,71,65.1,68.05,102613,69921
BAFNAPHARM,20180104,28.7,28.9,27.55,27.75,39305,28134
BAGFILMS,20180104,7.8,7.85,7.2,7.65,307459,0
BAJAJ-AUTO,20180104,3244,3274.25,3219,3264.45,256909,162613
BAJAJCORP,20180104,494.45,495.75,487,487.6,62999,47711
BAJAJELEC,20180104,545,552,532.3,540.35,840962,269071
BAJAJFINSV,20180104,5120,5135,5051,5062.55,79205,38475
BAJAJHIND,20180104,17.5,17.65,16.95,17.05,6515420,3423610
BAJAJHLDNG,20180104,2855,2876.5,2820.05,2828.5,6551,3899
BAJFINANCE,20180104,1725,1758.25,1714,1754,730147,377452
BALAJITELE,20180104,153.85,163,153,159.5,635851,241831
BALAMINES,20180104,628,636,610.6,616.65,68045,47044
BALAXI,20180104,14.85,14.85,14.85,14.85,100,0
BALKRISHNA,20180104,103,105,99.75,101.2,54941,0
BALKRISIND,20180104,1191.95,1218.2,1186.1,1205.3,393362,152948
BALLARPUR,20180104,19.1,19.3,18.3,18.45,4240127,2018787
BALMLAWRIE,20180104,272.7,275.7,270,273.5,90515,51995
BALPHARMA,20180104,117.05,122,117.05,118.8,149119,52509
BALRAMCHIN,20180104,138,138.4,135.55,137.15,1534990,788474
BANARBEADS,20180104,100,100,93.2,93.2,13543,0
BANARISUG,20180104,2150.05,2157,2100.05,2153.5,273,190
BANCOINDIA,20180104,257,258.5,252.5,253.65,126393,88325
BANG,20180104,41,41.4,40.05,40.5,15544,13278
BANKBARODA,20180104,158.5,165.3,157.5,163.9,17214456,5488042
BANKBEES,20180104,2579,2593.43,2572.55,2591.07,5573,5148
BANKINDIA,20180104,171.95,177.1,168.85,174.65,8222419,1526080
BANSWRAS,20180104,146.95,148.25,145,145.05,4870,4210
BARTRONICS,20180104,15.25,16,15.1,16,186955,0
BASF,20180104,2125,2174.95,2064.4,2142.5,11546,6220
BASML,20180104,325,329.75,324,325.4,503,302
BATAINDIA,20180104,779.95,779.95,764.25,767.35,939051,287893
BAYERCROP,20180104,4499.4,4650,4499.4,4603.15,8436,5490
BBL,20180104,1389,1423,1367,1398.9,59416,31818
BBTC,20180104,1639.75,1639.75,1604.05,1613.55,80842,26609
BEARDSELL,20180104,69.85,70,68.05,69.95,12446,10631
BEDMUTHA,20180104,29.25,30.4,29,30.15,25553,16245
BEL,20180104,181.1,181.9,179.7,180.05,4631211,3496739
BEML,20180104,1534,1549,1510.5,1530.8,658084,102396
BEPL,20180104,202,207.3,198.55,207.3,2375401,894143
BERGEPAINT,20180104,263.05,266.8,262.6,265.65,802858,163162
BFINVEST,20180104,397,411,390.5,402.55,759165,133718
BFUTILITIE,20180104,514.1,534.9,503.6,528.55,2174940,474230
BGLOBAL,20180104,6.6,6.95,6.6,6.75,36134,0
BGRENERGY,20180104,140,142.75,139.1,141.25,193668,68767
BHAGERIA,20180104,274,304.9,271.5,298.3,122190,53786
BHAGYANGR,20180104,51.95,53,50.2,52,98827,47642
BHAGYAPROP,20180104,26,26.95,26,26.1,23910,19772
BHANDARI,20180104,3.9,4.05,3.9,3.95,141010,0
BHARATFIN,20180104,998.3,1006.4,994.5,1003.65,543583,388627
BHARATFORG,20180104,733.3,734.75,724,726.95,669117,222413
BHARATGEAR,20180104,208.95,212.8,206.3,210.35,28044,18828
BHARATIWIN,20180104,37.61,38.05,37.3,37.99,4917133,4517534
BHARATRAS,20180104,4110,4300,4027.15,4264.5,2178,1396
BHARATWIRE,20180104,142.2,142.2,136.55,138.6,135106,77573
BHARTIARTL,20180104,519,527.2,514.5,523,5366018,3133073
BHEL,20180104,98.85,101,98.15,100.75,14450624,6110485
BHUSANSTL,20180104,67.85,70.4,67.2,68.7,2126323,896647
BIGBLOC,20180104,140,149.8,140,144.6,147474,52427
BIL,20180104,523.9,524,509,512.5,3383,1848
BILENERGY,20180104,1.75,1.75,1.75,1.75,3180,0
BINANIIND,20180104,140,146,136.5,141.5,183569,0
BINDALAGRO,20180104,42,42.1,41.4,41.5,182366,111410
BIOCON,20180104,542.5,545.5,538.85,541.65,863927,114749
BIOFILCHEM,20180104,17.9,17.9,16.5,17.5,5177,0
BIRLACABLE,20180104,65.5,65.5,63.1,65,22877,0
BIRLACORPN,20180104,1235,1239.85,1203,1210.35,82241,60905
BIRLAMONEY,20180104,100.95,102,98,98.7,657833,299749
BKMINDST,20180104,36.35,37.5,36.25,36.4,24095,13565
BLBLIMITED,20180104,7.6,7.95,7.6,7.65,5590,0
BLISSGVS,20180104,207.9,212.5,207.2,210.1,427761,175273
BLKASHYAP,20180104,62.7,65.2,62.7,64.05,741735,383919
BLS,20180104,261.8,266.4,258.3,260.5,237095,131235
BLUEBLENDS,20180104,35.55,36.95,35.5,36.55,21743,12427
BLUECOAST,20180104,124.05,124.05,124.05,124.05,10,10
BLUEDART,20180104,4614.9,4640,4584.95,4631.65,5653,4384
BLUESTARCO,20180104,811.15,820.45,809,815,45863,31741
BODALCHEM,20180104,164.3,168.9,162.4,165.45,695250,238254
BOMDYEING,20180104,280.6,285.35,277,279.1,2714971,515039
BOSCHLTD,20180104,19790,19790,19580,19652.65,16677,9114
BPCL,20180104,495,495.5,490.5,491.5,2720308,1665833
BPL,20180104,112.9,113.55,108.3,110.65,762851,247698
BRFL,20180104,101,101,101,101,167741,84096
BRIGADE,20180104,308,310.7,302,307.65,109817,61923
BRITANNIA,20180104,4659,4688.9,4610.15,4626.4,167350,118226
BRNL,20180104,187,188.9,186.05,187.2,8059,5792
BROOKS,20180104,110.4,112.6,110.4,111.35,51743,29040
BSE,20180104,936,936.1,929.8,930.6,396335,280788
BSELINFRA,20180104,6.8,6.8,6.5,6.5,174309,0
BSL,20180104,121.45,124.05,119,119.75,101327,62441
BSLGOLDETF,20180104,2779,2800,2755,2798.9,56,54
BSLIMITED,20180104,1.65,1.65,1.65,1.65,79920,79920
BSLNIFTY,20180104,111.89,111.9,106.25,106.8,116,104
BURNPUR,20180104,15.9,15.95,15,15.95,1560844,0
BUTTERFLY,20180104,561,575,545.05,560.3,18691,0
BVCL,20180104,32,32,30.05,31.05,18148,0
BYKE,20180104,181.3,181.7,179.05,179.9,45596,32961
CADILAHC,20180104,429.1,433,428.6,431.5,523367,276879
CALSOFT,20180104,100.15,100.15,96,98.4,36367,0
CAMLINFINE,20180104,130.05,147,130.05,144.9,3733575,1262397
CANBK,20180104,354.9,365.6,352,362.55,2758616,408042
CANDC,20180104,78.4,80.2,78.15,80.2,29751,0
CANFINHOME,20180104,476.4,479.95,467,469.3,1489442,1077945
CANTABIL,20180104,114,114.6,111.65,112.85,44571,25641
CAPACITE,20180104,407,408.2,403,404.65,396611,258865
CAPF,20180104,724.8,732.85,720.1,728,856390,339922
CAPLIPOINT,20180104,634.9,685,625.85,676.95,161348,66998
CAPTRUST,20180104,518.95,520,512.3,512.3,2318,1799
CARBORUNIV,20180104,398.45,427,393.05,420.5,968088,417925
CAREERP,20180104,127.75,134,127.55,130.45,128851,52772
CARERATING,20180104,1340,1344.9,1319,1330,195689,170660
CASTEXTECH,20180104,7.1,7.4,6.85,6.85,492011,0
CASTROLIND,20180104,191.5,192.6,190.6,191.45,784557,371897
CCCL,20180104,9.1,9.2,8.8,9.15,509930,0
CCHHL,20180104,21.15,21.15,19.7,20.05,345377,0
CCL,20180104,299,309.7,298,299.25,140660,74267
CDSL,20180104,350.75,352.9,348,349.15,462254,238249
CEATLTD,20180104,1953.95,1964,1936,1941.15,314336,40172
CEBBCO,20180104,18.6,19.1,18.4,19.1,107616,0
CELEBRITY,20180104,16.25,16.4,15.9,16.2,79583,66965
CELESTIAL,20180104,21.65,22.2,21.65,21.75,164120,126987
CENTENKA,20180104,334.3,342,334.3,340,64710,44129
CENTEXT,20180104,6.1,6.3,6,6.15,109837,91102
CENTRALBK,20180104,77,79.65,76.3,76.75,3582211,960999
CENTUM,20180104,726,794.5,701.35,740.95,239347,112743
CENTURYPLY,20180104,348.65,350,344.5,349.2,261931,168248
CENTURYTEX,20180104,1413,1440.85,1409.2,1436.75,543466,107082
CERA,20180104,3735.75,3798,3723.05,3756.25,54316,51964
CEREBRAINT,20180104,42.75,44.65,42.55,44,995835,504679
CESC,20180104,1067,1094.6,1060.1,1090.05,1018265,381893
CGCL,20180104,128.9,128.9,123.1,123.7,176741,122765
CGPOWER,20180104,91.7,93.35,90.5,91.9,4606295,2165578
CHAMBLFERT,20180104,163.4,163.7,160,160.65,761529,437045
CHENNPETRO,20180104,426.05,428.3,422,423.3,409693,158566
CHOLAFIN,20180104,1314,1315,1293.55,1309.5,70464,27045
CHROMATIC,20180104,3.2,3.2,3.1,3.2,264659,0
CIGNITITEC,20180104,287,287,283,283.45,7648,0
CIMMCO,20180104,122.05,129.7,122.05,129.6,24526,0
CINELINE,20180104,113.25,114.5,111.8,112.25,117210,78188
CINEVISTA,20180104,15.7,15.95,14.95,15.1,39210,0
CIPLA,20180104,609.45,618.4,603.45,616.75,990602,185912
CLEDUCATE,20180104,290,292.2,287.5,287.8,2868,2435
CLNINDIA,20180104,612.05,617.8,611,612.9,23087,13394
CMICABLES,20180104,295.1,298,292.1,295.4,128474,70602
CNOVAPETRO,20180104,42.35,44.5,41,42.35,39929,32412
COALINDIA,20180104,272.9,279.85,272.2,277.8,6919578,3671158
COCHINSHIP,20180104,546.95,548.95,543,545,141406,98091
COFFEEDAY,20180104,275.5,275.75,270.55,274.7,96144,71771
COLPAL,20180104,1106,1106,1088.9,1094.35,104294,42346
COMPINFO,20180104,62.9,62.9,59,60.25,1183685,617931
COMPUSOFT,20180104,18.8,18.8,17.3,18,147911,0
CONCOR,20180104,1370.05,1396.4,1362.2,1376.3,497555,247241
CONSOFINVT,20180104,88.9,88.9,80.25,82.9,47611,28166
CONTROLPR,20180104,478.6,500,471,495.85,15193,9537
CORALFINAC,20180104,59.95,66.4,53.95,54.5,888678,320320
CORDSCABLE,20180104,127,129.5,125.15,126.65,23476,0
COROMANDEL,20180104,572,580,568,576.2,756413,686403
CORPBANK,20180104,39.9,41.9,39.9,41.3,700412,350728
COSMOFILMS,20180104,373,373,365,369,41487,23201
COUNCODOS,20180104,4,4.2,4,4.2,103298,0
COX&KINGS,20180104,270,271.9,265.05,270,180566,112425
CPSEETF,20180104,30.2,30.75,30.2,30.64,1012409,910880
CREATIVEYE,20180104,5,5,5,5,100,100
CREST,20180104,272.1,277.7,267.1,268.05,32108,18848
CRISIL,20180104,1855.05,1920,1855.05,1895.35,18136,12231
CROMPTON,20180104,280.15,295,277.05,282.95,821871,533348
CTE,20180104,85.25,85.25,85.25,85.25,2771,2771
CUB,20180104,177.5,178.5,176,176.7,261065,173299
CUBEXTUB,20180104,28.4,29.4,28.05,28.15,11561,0
CUMMINSIND,20180104,939.4,984,931,972.95,1030993,588503
CUPID,20180104,305.85,316,300.1,313.9,92393,63151
CURATECH,20180104,6.75,6.75,6.7,6.75,721,0
CYBERMEDIA,20180104,12.1,12.6,12.1,12.55,5023,0
CYBERTECH,20180104,84.55,87.4,83.05,85.25,162940,96065
CYIENT,20180104,580,580.95,571.65,576.1,41300,24084
DAAWAT,20180104,97,99.8,95.5,97.2,4614708,1783682
DABUR,20180104,354.15,356,353.65,355,1107800,552449
DALMIABHA,20180104,3110,3132.2,3082.15,3101.05,77777,49622
DALMIASUG,20180104,136.95,139,135.85,137.65,135468,79742
DAMODARIND,20180104,131,141.5,130.5,140.4,58232,38151
DATAMATICS,20180104,142.6,146.5,141.1,144.7,372506,152681
DBCORP,20180104,357.8,357.85,353.9,355.95,41493,32706
DBL,20180104,980.9,990.9,975.05,983.9,432294,261798
DBREALTY,20180104,67.6,71.2,67.4,71.2,1003890,737109
DCAL,20180104,324,332,319,329.1,203744,153182
DCBBANK,20180104,192.25,195.5,191.6,194.85,1046679,192933
DCM,20180104,114.95,115.85,112.25,112.7,57890,34671
DCMSHRIRAM,20180104,554,563,542.05,556.8,127097,72468
DCW,20180104,43.95,44.1,43.1,43.45,660627,0
DECCANCE,20180104,571,614,567.9,604.6,75371,64712
DEEPAKFERT,20180104,428,434,424,426.2,177604,88198
DEEPAKNTR,20180104,235.45,238.7,231,234.5,301414,188595
DEEPIND,20180104,207.8,210,206,209.05,143513,75865
DELTACORP,20180104,303,310.45,298.7,306.4,2144470,635888
DELTAMAGNT,20180104,77.6,77.6,72.25,77.6,3162,0
DEN,20180104,108,111.45,106.2,109.15,538404,253280
DENABANK,20180104,26.35,27.8,25.95,26.95,15022781,5244952
DENORA,20180104,286.05,291.9,285.5,286,10739,6112
DFMFOODS,20180104,1926.05,1993.95,1926.05,1952.15,1682,1060
DHAMPURSUG,20180104,213.05,220.4,213.05,215.85,351273,173093
DHANBANK,20180104,29.7,30,29.05,29.65,517508,313441
DHANUKA,20180104,775,797.85,766,773.75,49416,24183
DHARSUGAR,20180104,30,30,29.5,29.85,48311,31720
DHFL,20180104,590.3,590.9,584,588.55,1597148,726283
DHUNINV,20180104,507.8,531.9,477,489.1,126670,37788
DIAMONDYD,20180104,1245,1245.05,1215.2,1229.2,14755,11683
DIAPOWER,20180104,24.15,24.25,22,22.2,1268841,700212
DICIND,20180104,560.6,619,528.7,604.3,90604,41174
DIGJAMLTD,20180104,17.25,17.75,17.2,17.4,228037,0
DISHTV,20180104,85.4,85.6,84.25,84.55,2562783,883559
DIVISLAB,20180104,1106.9,1112.25,1092,1106.55,450896,154922
DIXON,20180104,4222,4231.95,4102,4127.4,73635,53272
DLF,20180104,258.25,260.2,255.55,257.5,4123938,469469
DLINKINDIA,20180104,134.55,142.5,133.65,140.3,1295840,402901
DMART,20180104,1187.85,1215,1186,1203.1,707905,192081
DNAMEDIA,20180104,13.3,14.1,13,13.75,259031,192342
DOLLAR,20180104,463.8,465,457,462.85,22437,17834
DOLPHINOFF,20180104,126.9,129.25,125.75,126.35,335561,124958
DONEAR,20180104,72.5,74,70.7,71.25,34438,0
DPL,20180104,164.45,167,161.7,163.05,69143,49713
DPSCLTD,20180104,32.25,33.95,32,33.6,214417,145287
DQE,20180104,19,19.5,18.25,18.4,63652,0
DREDGECORP,20180104,900,918.5,873.25,884,2221289,460348
DRREDDY,20180104,2343,2420,2343,2410.8,558617,132193
DSKULKARNI,20180104,23.95,23.95,23,23.5,25215,0
DSSL,20180104,64.5,64.5,56.4,57.8,200108,111031
DTIL,20180104,387.95,391.3,355,391.25,19856,0
DUCON,20180104,44.7,44.95,43.05,43.8,162754,90696
DWARKESH,20180104,49.2,49.5,46.95,47.3,1585409,887187
DYNAMATECH,20180104,2331,2331,2180,2243.45,4777,3317
DYNPRO,20180104,200,203.85,196.5,199.4,7582,0
EASTSILK,20180104,6.1,6.1,6,6.1,67746,67745
EASUNREYRL,20180104,23.95,24,23.5,23.7,19070,0
ECEIND,20180104,388,396,378,379.95,1779,979
ECLERX,20180104,1563.8,1564,1545.05,1549.8,42594,33349
EDELWEISS,20180104,283.7,286.05,282.2,285.35,1379745,754563
EDL,20180104,58,61.2,57.6,59.5,311755,146478
EICHERMOT,20180104,28825.7,28957.6,28415,28570.75,49421,33712
EIDPARRY,20180104,385.6,385.7,377.6,379.75,120259,91413
EIHAHOTELS,20180104,439.9,442,420.4,429.9,3930,3081
EIHOTEL,20180104,149.05,153,149.05,151.35,206196,113010
EIMCOELECO,20180104,534,548,520,529.5,7525,3777
EKC,20180104,68.7,70.7,68.05,69.05,1201115,430063
ELAND,20180104,21,21.35,20.35,20.9,58731,0
ELECON,20180104,109.1,109.8,106.4,107.85,1335081,472700
ELECTCAST,20180104,42.7,43.8,40.35,42.15,3365402,1534818
ELECTHERM,20180104,159.8,174.15,157.05,174.15,44440,32450
ELGIEQUIP,20180104,308.35,308.55,300.8,303.3,12946,7712
ELGIRUBCO,20180104,52.3,52.3,50.5,50.9,27239,22261
EMAMIINFRA,20180104,277.2,281,273.7,275.6,72833,31655
EMAMILTD,20180104,1321.9,1337,1285,1328.65,150644,99068
EMCO,20180104,21.9,22.9,21.7,22.25,450225,279939
EMKAY,20180104,212.2,217.9,212.1,214.85,38074,27374
EMMBI,20180104,229.9,233.9,229.1,229.9,8913,8053
ENDURANCE,20180104,1355.05,1373.05,1335.9,1350.3,125919,106652
ENERGYDEV,20180104,35.1,35.75,34.15,34.25,140133,85469
ENGINERSIN,20180104,200.45,202,197.55,199.5,2039523,834868
ENIL,20180104,746.95,747,737,742.35,12178,10792
EON,20180104,113,115.2,112.5,114.15,18514,0
EQ30,20180104,235,235,232.11,232.11,100,100
EQUITAS,20180104,144.95,148.05,144.95,146.25,1804363,347251
ERIS,20180104,784.95,828.75,779.95,796,946645,684337
EROSMEDIA,20180104,221.6,230.95,217.25,227.25,2055256,848718
ESABINDIA,20180104,974,980,896.4,903.9,130860,41065
ESCORTS,20180104,776.4,797,770.6,788.55,1428979,261855
ESL,20180104,6,6,5.75,5.85,3332180,0
ESSARSHPNG,20180104,31.9,33.7,31.7,32.4,443320,277116
ESSDEE,20180104,61.25,62.75,59.3,62.3,19770,0
ESSELPACK,20180104,290.7,292.4,285.05,289.5,36742,30710
ESTER,20180104,62.4,63.7,60.05,60.5,278075,197054
EUROCERA,20180104,9.5,9.55,9.1,9.55,194599,141400
EUROMULTI,20180104,2.75,2.75,2.75,2.75,47,47
EUROTEXIND,20180104,38.2,38.5,37.3,37.95,7309,7006
EVEREADY,20180104,439.15,445.5,435,440.65,271203,152465
EVERESTIND,20180104,593.55,619.05,586,601.85,270225,102093
EXCEL,20180104,95,98,92.05,94,16370,0
EXCELCROP,20180104,2335,2499.9,2335,2403.2,32802,17325
EXCELINDUS,20180104,661,684.7,642,648.6,40881,18268
EXIDEIND,20180104,223.3,224.5,221,222.1,752325,306153
FACT,20180104,62,62,57.75,58.45,814792,444400
FAIRCHEM,20180104,477.5,480.05,462.1,464.9,21130,16656
FCL,20180104,104.8,106.15,96.05,96.05,5319263,2290205
FCONSUMER,20180104,75.25,76.2,74,75.65,4099934,1527825
FDC,20180104,247,247,241.25,243.9,52930,32157
FEDDERELEC,20180104,76.9,78.25,76.25,76.7,247847,179036
FEDERALBNK,20180104,108,109,106.7,108.65,9282382,5408245
FEL,20180104,49.3,49.8,48.75,49.35,863270,406354
FELDVR,20180104,49.9,49.9,48.1,48.5,25661,18982
FIEMIND,20180104,1034,1065,1028,1046.15,49744,30050
FILATEX,20180104,222.5,248.4,221.55,243.05,512703,185013
FINCABLES,20180104,695.8,701,682,696.6,40184,30215
FINPIPE,20180104,659.95,669.5,653.45,663.15,26902,16513
FLEXITUFF,20180104,100.3,100.3,92.15,92.15,33714,0
FLFL,20180104,360.65,392,360.5,388.15,546341,247841
FMGOETZE,20180104,525.25,530,516.6,519.55,6961,4698
FMNL,20180104,140,147.75,140,143.1,34768,12561
FORTIS,20180104,163.85,166.25,163.15,164.05,6249153,1790448
FORTUNEFIN,20180104,281.5,281.5,278.2,279.95,3961,3291
FOSECOIND,20180104,2190,2248.8,2090,2106.75,12455,6744
FRETAIL,20180104,526.8,561.25,518,553.65,618297,398574
FSC,20180104,677,683.85,675.05,682.05,60809,38181
FSL,20180104,40.35,40.8,40.15,40.5,2105340,979989
GABRIEL,20180104,198.55,199.9,196.2,197.15,224908,199658
GAEL,20180104,205,219.65,200.6,214.25,642668,225906
GAIL,20180104,494,498.4,489.7,496.7,2194433,1192923
GAL,20180104,8.6,8.8,8.45,8.8,93916,0
GALLANTT,20180104,57.4,58.15,54.1,58.15,196162,113786
GALLISPAT,20180104,314.9,318.35,301.2,318.35,78719,51056
GAMMNINFRA,20180104,3.7,3.75,3.55,3.6,7711096,4344414
GANDHITUBE,20180104,433.8,437.75,430.1,433.25,34596,23898
GANECOS,20180104,400.35,439.65,400.35,429.3,75348,37412
GANESHHOUC,20180104,174,176,172.2,173.5,314029,149811
GANGESSECU,20180104,114.35,114.35,110.5,114.35,8765,0
GARDENSILK,20180104,45.7,47.55,45.25,45.85,267928,154901
GARWALLROP,20180104,927,927,905,923.3,25552,20853
GATI,20180104,136.25,139.5,135.75,136.8,1389144,494000
GAYAPROJ,20180104,228,229,208,212.9,4173819,1861269
GDL,20180104,235,235.75,233.1,234.55,61554,46351
GEECEE,20180104,175.5,178,171.3,172.4,27216,19656
GENESYS,20180104,332,338.35,325.1,328.5,66172,33450
GENUSPAPER,20180104,12,12.6,12,12.45,236156,0
GENUSPOWER,20180104,75.35,75.9,74.25,74.5,329977,206031
GEOJITFSL,20180104,118.2,119.1,117.25,118.15,219628,108868
GEPIL,20180104,736,799,736,768.55,121570,66462
GESHIP,20180104,407,414.3,404.1,407.5,92719,38102
GET&D,20180104,437,474.4,435,456.25,195445,60239
GHCL,20180104,325,329.6,320.1,325,362040,151929
GICHSGFIN,20180104,460,464.4,458,459.95,71411,31063
GICRE,20180104,765,777.85,762,767.8,91645,46606
GILLANDERS,20180104,82.9,83.9,80,83.05,6537,0
GILLETTE,20180104,6748.25,6810,6686.85,6749.8,9949,9067
GINNIFILA,20180104,43.05,43.5,42.5,42.75,228745,141456
GIPCL,20180104,133.5,140.5,133.1,137.55,939676,494778
GITANJALI,20180104,75.7,77.8,72.5,74,16851618,3600967
GKWLIMITED,20180104,695.75,695.75,695.75,695.75,1646,1646
GLAXO,20180104,2451,2488,2451,2477.55,9471,5778
GLENMARK,20180104,592,593.55,583.05,589.4,557391,217871
GLOBALVECT,20180104,184.2,188,181.5,182.4,61648,24671
GLOBOFFS,20180104,41.9,43.5,41.5,41.6,27342,0
GLOBUSSPR,20180104,164.9,166,155.8,162.25,69422,0
GMBREW,20180104,982.85,999,960.1,976.25,315180,113993
GMDCLTD,20180104,172.75,173.85,167.55,168.55,618347,309164
GMRINFRA,20180104,21.95,22.05,20.95,21.05,53266055,15651000
GNA,20180104,431.4,433.8,426,429.15,49516,27638
GNFC,20180104,487,493.1,485,486.8,442127,164515
GOACARBON,20180104,1002,1024.9,942,969.75,1176241,228449
GOCLCORP,20180104,609,612,584.7,604.35,18009,12174
GODFRYPHLP,20180104,986,991.95,979.95,988.7,91946,28978
GODREJAGRO,20180104,615.4,621.9,607.15,613.95,237303,139510
GODREJCP,20180104,990,994.2,983.05,989.45,269423,183718
GODREJIND,20180104,608,621,607.45,612.45,593868,143304
GODREJPROP,20180104,715,718.75,709,714.75,53134,31855
GOKEX,20180104,128,132.4,127,130.15,237954,91940
GOKUL,20180104,23.25,23.25,22,22.35,33633,0
GOKULAGRO,20180104,31.8,31.8,29.2,31.55,171695,0
GOLDBEES,20180104,2640,2643,2631,2639.7,5269,3022
GOLDIAM,20180104,86.55,86.55,84.3,85.05,19828,11217
GOLDINFRA,20180104,202.45,211,199,205.95,83975,46941
GOLDIWIN,20180104,269.95,271.9,266.5,267.45,3522,2755
GOLDSHARE,20180104,2606.5,2631.9,2606.5,2626.05,1417,955
GOLDTECH,20180104,15.95,16.1,14.7,14.8,22025,0
GOODLUCK,20180104,93.45,104,92.8,98.35,886113,316105
GPIL,20180104,376.2,391.25,373.3,391.25,391848,219344
GPPL,20180104,139,139.95,137.65,138.85,498540,342766
GPTINFRA,20180104,195.65,206,195.65,202.85,72160,39812
GRANULES,20180104,135,135.9,132.8,135.15,1212662,386820
GRAPHITE,20180104,879,906,823.55,825.45,7395253,1964109
GRASIM,20180104,1134.55,1175.5,1128.4,1170.3,1008796,608907
GRAVITA,20180104,161.95,169.9,160.8,165.1,547809,237689
GREAVESCOT,20180104,141.7,144.9,140.5,141.85,1601508,823880
GREENLAM,20180104,1280,1285.65,1235,1242,4351,3489
GREENPLY,20180104,364.8,387.55,360,371.25,262045,118489
GREENPOWER,20180104,14.25,15.8,14.25,15.8,5783190,2741276
GRINDWELL,20180104,544.55,554,543,551.9,11794,7417
GROBTEA,20180104,1694,1694,1694,1694,338,338
GRPLTD,20180104,1740,1752,1678.1,1708.1,6664,4403
GRUH,20180104,499.1,503,492.55,495.15,146430,105773
GSCLCEMENT,20180104,35.5,37.4,35.1,36,251093,146866
GSFC,20180104,151,152.65,149.55,152.05,2027825,656120
GSKCONS,20180104,6479.7,6479.7,6355.7,6402.8,8019,4835
GSPL,20180104,221.8,221.8,217.5,219.05,415783,210995
GSS,20180104,29.45,35.15,28.55,35.15,1178611,606485
GTL,20180104,18.4,18.4,17.75,17.85,501680,270470
GTLINFRA,20180104,7.15,7.2,6.9,7,11163892,6372086
GTNIND,20180104,20.4,20.8,18.7,20.35,30359,21708
GTNTEX,20180104,24,25.9,23.5,25,20007,0
GTPL,20180104,161.05,164.95,160.45,161.85,23375,17521
GUFICBIO,20180104,137.4,144.35,135,139.45,863225,306976
GUJALKALI,20180104,749.7,764,742.1,760.5,132933,72246
GUJAPOLLO,20180104,238.9,238.9,232,233.4,9092,6549
GUJFLUORO,20180104,892.1,905,888,894.25,52335,28958
GUJGASLTD,20180104,874.9,879,843.3,849.55,88616,67432
GUJNRECOKE,20180104,1.65,1.75,1.5,1.55,17837686,10627176
GUJNREDVR,20180104,1.6,1.6,1.6,1.6,107158,107158
GUJRAFFIA,20180104,69.3,69.3,69.3,69.3,20,0
GULFOILLUB,20180104,999.9,1005.9,990,999.35,75887,51675
GULFPETRO,20180104,84.3,87,83.3,85.95,144335,78019
GULPOLY,20180104,85.35,89.25,85.3,88.4,281891,174453
GVKPIL,20180104,19.65,20,19.6,20,6582369,0
HANUNG,20180104,4.5,4.5,4.5,4.5,42783,0
HARITASEAT,20180104,956.35,995.5,955.25,988.7,8449,7126
HARRMALAYA,20180104,96.5,96.85,95.6,96.2,19270,0
HATHWAY,20180104,40.9,40.9,39.25,39.75,318788,200261
HATSUN,20180104,825.25,849.9,821,835.15,33236,18353
HAVELLS,20180104,558,563.9,552.45,562.85,1178675,353790
HBLPOWER,20180104,74,74.5,72.5,72.8,963378,536107
HBSTOCK,20180104,53.6,53.6,53.05,53.6,80419,65623
HCC,20180104,40.5,42.1,40.1,41.65,12689660,3672343
HCG,20180104,280.1,309.8,279.9,296.3,121886,43331
HCL-INSYS,20180104,60.2,60.65,59.2,59.45,2900598,1210834
HCLTECH,20180104,896,899.45,883.05,893.1,596730,342585
HDFC,20180104,1708.95,1708.95,1691.05,1703.2,1585554,1183815
HDFCBANK,20180104,1853,1865.5,1853,1859.9,593444,300493
HDFCLIFE,20180104,390,401.95,387.25,399,2974278,2001494
HDFCMFGETF,20180104,2717.5,2717.5,2686.1,2700.75,447,333
HDFCNIFETF,20180104,1067.6,1068.3,1064.7,1065.27,305,276
HDIL,20180104,63,63.35,61.75,62.15,12064355,2434885
HEG,20180104,2700,2777,2542.8,2542.8,928528,289927
HEIDELBERG,20180104,158.65,166,158.6,164.65,835657,428799
HERCULES,20180104,158.35,162,157.3,158.7,131545,67372
HERITGFOOD,20180104,812.5,835,797.15,823.45,37035,23020
HEROMOTOCO,20180104,3755,3759.95,3721.55,3738.9,196775,134969
HESTERBIO,20180104,1775.5,1869,1775.5,1816.65,9750,3638
HEXATRADEX,20180104,80.65,80.65,80.65,80.65,63945,0
HEXAWARE,20180104,352,354.15,349.05,352,922787,245189
HFCL,20180104,33.9,35.2,33.4,33.9,26300936,9206515
HGS,20180104,890.4,895,871.35,883.35,62741,26415
HIGHGROUND,20180104,17.15,17.15,16.25,16.5,977260,706737
HIKAL,20180104,239.9,246.2,232.25,244.85,408683,282647
HIL,20180104,1520,1658.65,1503,1600.6,147298,59245
HILTON,20180104,38.8,40.35,38.45,39.3,125070,47675
HIMATSEIDE,20180104,396.05,399.9,391.8,394.35,52504,35950
HINDALCO,20180104,277.1,281.3,274.8,279.8,10346774,2427293
HINDCOMPOS,20180104,537,542,530.25,533.2,4051,2384
HINDCOPPER,20180104,100.7,102.7,99.15,99.9,6113289,2238938
HINDDORROL,20180104,10,10.3,9.5,9.65,67578,0
HINDMOTORS,20180104,9.7,9.7,9.25,9.3,629504,401031
HINDNATGLS,20180104,167,167,155.5,160,4608,1922
HINDOILEXP,20180104,131.75,133.6,130.1,131.6,801643,256954
HINDPETRO,20180104,411.3,420.95,408.5,418.85,2868056,1445919
HINDUJAVEN,20180104,770,794.55,755,779.2,15634,12148
HINDUNILVR,20180104,1350.1,1356.15,1341.45,1352.25,640189,470266
HINDZINC,20180104,312,318.5,310.8,317.85,1150153,469186
HIRECT,20180104,136.55,139.95,134.1,135.8,16403,14109
HISARMETAL,20180104,108,111.5,106,107.6,3364,0
HITECHCORP,20180104,185,199,184.5,193.6,66436,39195
HITECHGEAR,20180104,538,545.45,531.55,537.55,13205,8750
HMVL,20180104,258,258,254.8,255.9,8878,6765
HNGSNGBEES,20180104,2975,2999,2974.99,2990,591,591
HONAUT,20180104,18766,18950,18750,18821.3,672,502
HONDAPOWER,20180104,1530,1535,1480.1,1495.05,12157,8088
HOTELEELA,20180104,23.7,24.45,23,23.4,1620988,900120
HOVS,20180104,335.55,340.9,335,336.1,6974,0
HPL,20180104,156,156,150.95,152.7,108710,71707
HSCL,20180104,175,175.6,168.55,170.75,2099816,886075
HSIL,20180104,501.9,502.85,493.95,495.1,27529,18044
HTMEDIA,20180104,103.5,105.5,102.55,103.4,3475938,2955199
HUBTOWN,20180104,137.9,158.7,134.3,156.1,4451247,1917705
HUDCO,20180104,83.75,84.7,82.75,84.2,4069687,1928537
IBREALEST,20180104,217.1,221.25,214,219.25,4387036,1751201
IBULHSGFIN,20180104,1193.8,1193.8,1180.8,1183.95,505851,298044
IBVENTURES,20180104,259.95,260.75,254.9,258.75,685425,315593
ICICIBANK,20180104,314.95,315.65,311.5,314.7,6385367,3203348
ICICIGI,20180104,800.05,809.5,793.65,807.45,76967,59629
ICICIPRULI,20180104,379.45,383.05,376,379.9,1120810,916066
ICIL,20180104,118.95,120.05,117.55,118.85,1789026,297644
ICRA,20180104,3926,3977.95,3865.5,3886.6,12420,11248
ICSA,20180104,4.8,4.8,4.7,4.8,162761,0
IDBI,20180104,61,65.45,60.1,64.4,25032575,4879564
IDBIGOLD,20180104,2711.1,2711.1,2711.1,2711.1,6,6
IDEA,20180104,103.45,105.6,101.8,104.55,12497709,1882958
IDFC,20180104,62.15,62.3,61.55,61.7,2888757,1297451
IDFCBANK,20180104,54.2,54.7,53.9,54.55,3665726,1539016
IDFNIFTYET,20180104,104.52,105.1,104.52,105.1,7593,7560
IEX,20180104,1599,1621,1597.85,1612.05,11707,8427
IFBAGRO,20180104,835,854.9,835,846.65,1881,0
IFBIND,20180104,1303.05,1449.75,1287,1423.45,61995,36300
IFCI,20180104,29.35,29.65,28.9,29.2,12253767,2094001
IFGLEXPOR,20180104,311,320,308.5,310.05,14643,10427
IGARASHI,20180104,860,860,845,849.9,16597,13257
IGL,20180104,333.95,333.95,327.6,329.05,2156352,961768
IGPL,20180104,746.25,778,740,771.6,96360,40283
IIFL,20180104,653.7,684.5,641.45,670.45,101731,73335
IITL,20180104,112.8,117.5,112.6,117.2,1002,0
IL&FSENGG,20180104,59.35,59.35,56.9,57.2,192269,0
IL&FSTRANS,20180104,93.15,97.35,90.35,94.2,4233435,1546942
IMFA,20180104,728,753,704.6,739.85,224973,100308
IMPAL,20180104,1100.05,1209.8,1093,1187.3,10091,5126
INDBANK,20180104,25.65,26.5,25.3,25.95,724909,443247
INDHOTEL,20180104,121.6,130,121.6,125.9,5019833,3365780
INDIACEM,20180104,188.9,191.45,186.35,190.35,5170878,1254930
INDIAGLYCO,20180104,465.4,504.7,465,492.95,1662526,263312
INDIANB,20180104,374,383.05,371.35,380.15,1146187,141187
INDIANCARD,20180104,198.75,203.4,197.25,200.15,6862,5104
INDIANHUME,20180104,446,449.95,437.6,440.9,24982,18144
INDIGO,20180104,1209.95,1219.85,1205.4,1213.65,330334,170367
INDLMETER,20180104,120,123,118.1,122,19519,0
INDNIPPON,20180104,1096.15,1100,1080,1087.5,6000,4440
INDOCO,20180104,282.7,283.2,277.35,278.85,33939,22755
INDORAMA,20180104,45.8,46.5,44.35,44.75,407059,303549
INDOSOLAR,20180104,10.1,10.2,9.55,9.75,1112470,665832
INDOTECH,20180104,224.55,229.75,221.55,224.75,26446,14371
INDOTHAI,20180104,91.45,95,91.45,93.8,242908,98331
INDOWIND,20180104,13,13,13,13,161156,0
INDRAMEDCO,20180104,62.4,66.95,62.4,64,1056871,439212
INDSWFTLAB,20180104,80,80,73.95,73.95,77765,0
INDSWFTLTD,20180104,10.4,11.4,10.4,11.05,31670,0
INDTERRAIN,20180104,215,228.2,214.85,219.15,72147,47381
INDUSINDBK,20180104,1638,1652.5,1631,1646.6,747232,598674
INEOSSTYRO,20180104,1082,1082,1061.1,1066.05,9486,7465
INFIBEAM,20180104,144.9,145.75,142.15,142.55,3777693,611801
INFINITE,20180104,273.05,274.65,264.7,265.75,30364,24077
INFRABEES,20180104,374.9,378.16,372.36,376.54,1635,1522
INFRATEL,20180104,381.8,381.8,377.25,379.05,4247055,3386897
INFY,20180104,1021,1021,1009.6,1015.4,4473807,3101206
INGERRAND,20180104,859,899,844,873.6,91408,48398
INOXLEISUR,20180104,282,286,278.1,281.75,115518,74317
INOXWIND,20180104,144.3,145.9,143,143.55,111275,57823
INSECTICID,20180104,829.25,844,825,830.05,79829,45038
INTELLECT,20180104,169.2,175.9,168.1,174.9,881789,325300
INTENTECH,20180104,113,117.5,106.9,117.5,133431,0
INVENTURE,20180104,13.95,13.95,13.55,13.6,8838,8380
IOB,20180104,22.7,23.45,22.65,23.05,2846170,1192099
IOC,20180104,387,388.35,384.4,387.3,4367569,3149377
IOLCP,20180104,85.1,86.2,84,84.8,132954,0
IPAPPM,20180104,334,337.65,329,330.85,116854,61005
IPCALAB,20180104,584.7,587,571.5,580.15,160668,78627
IRB,20180104,238.8,238.8,235.45,236.75,1873563,784003
ISFT,20180104,785.3,793.05,763.25,775.65,20567,14512
ISMTLTD,20180104,15.75,16.5,15.75,16.35,154540,0
ITC,20180104,260.95,262.75,260.6,261.55,9368913,6998712
ITDC,20180104,516.1,520,507,509.3,14151,8405
ITDCEM,20180104,216,218.4,213.1,216.35,71890,37022
ITI,20180104,141.25,143.5,140.1,140.5,747085,214746
IVC,20180104,32,32.65,31.25,31.45,2234575,1077065
IVP,20180104,197.25,203.65,197.25,200.95,10061,7224
IVRCLINFRA,20180104,6.6,6.95,6.6,6.6,475322,0
IVZINGOLD,20180104,2663.05,2699,2663.05,2699,39,34
IZMO,20180104,81,86,80.2,81.75,355935,218077
J&KBANK,20180104,82,82,79.5,81.55,586475,409160
JAGRAN,20180104,179.95,180.8,176,177.65,117065,97615
JAGSNPHARM,20180104,43.95,46.9,43.6,44.75,353862,182108
JAIBALAJI,20180104,24.5,25.2,22.8,22.8,148451,0
JAICORPLTD,20180104,208.2,208.8,201.1,202.75,3189540,866536
JAIHINDPRO,20180104,6,6,6,6,2399,2399
JAMNAAUTO,20180104,81.2,81.9,80.5,81.1,1855138,920816
JAYAGROGN,20180104,394,411.9,385.1,406.35,50701,26931
JAYBARMARU,20180104,574.65,574.95,560,562.65,23002,10308
JAYNECOIND,20180104,10.4,10.4,10.4,10.4,81581,0
JAYSREETEA,20180104,116.95,119.5,113.2,114.65,34945,0
JBCHEPHARM,20180104,330,333,327.1,331.75,87231,65889
JBFIND,20180104,230,231.6,228,228.65,53415,30241
JBMA,20180104,536.85,553.7,527.85,546.55,134850,50402
JCHAC,20180104,2614.4,2690,2610.05,2673.05,4075,2758
JENSONICOL,20180104,7.5,7.5,7.4,7.4,20593,0
JETAIRWAYS,20180104,867,877.8,861.3,865.2,3424214,215289
JHS,20180104,74,74.5,72.85,73.15,130977,85595
JINDALPHOT,20180104,75,77.75,74.25,76.75,19555,0
JINDALPOLY,20180104,421.05,424.9,416.1,419.05,77976,37278
JINDALSAW,20180104,152.1,165.25,151.65,163.75,6558332,2186714
JINDALSTEL,20180104,220.95,252,217.1,244.55,44549944,8533758
JINDRILL,20180104,176.5,180.75,176.5,179.55,219284,128778
JINDWORLD,20180104,578.2,594.85,578.2,587.95,79267,5628
JISLDVREQS,20180104,81.5,84.75,79,83.8,1580592,698196
JISLJALEQS,20180104,130,136.9,128.55,136.25,22635947,3111015
JITFINFRA,20180104,49.95,52.3,49.5,52.3,50253,0
JKCEMENT,20180104,1105,1125.85,1105,1123.95,56961,50423
JKIL,20180104,319.8,320,312.15,314.35,109014,49766
JKLAKSHMI,20180104,445.75,453.4,440.85,447.9,182192,145413
JKPAPER,20180104,145.7,167.9,145.7,164.05,6451612,2400663
JKTYRE,20180104,149,152.5,148,150.6,1922805,787216
JMA,20180104,257,257,251,253,639,577
JMCPROJECT,20180104,646,649.8,622.3,637.1,27424,16870
JMFINANCIL,20180104,158.5,158.5,155.05,157.35,556040,227584
JMTAUTOLTD,20180104,5.75,5.75,5.4,5.5,765416,0
JOCIL,20180104,205.85,207.9,201.35,202.5,21620,12489
JPASSOCIAT,20180104,25.25,25.3,24.2,24.4,59894875,12133471
JPINFRATEC,20180104,24.2,24.35,22.35,23.1,5379141,2376042
JPOLYINVST,20180104,82.05,82.4,80.15,81.25,7623,5704
JPPOWER,20180104,8.65,8.8,8.05,8.15,11506197,5705563
JSL,20180104,107.7,124.9,107.5,123,3537849,1364730
JSLHISAR,20180104,225.45,238.35,223.05,234.05,875171,381095
JSWENERGY,20180104,90.5,91.9,89.4,91.05,5498152,1860551
JSWHL,20180104,1810,1829,1771,1778.7,26153,23386
JSWSTEEL,20180104,270.75,281.9,269.5,277.15,6281682,1217693
JUBILANT,20180104,767,798,760.5,787.15,468100,262813
JUBLFOOD,20180104,1858,1863.9,1820.3,1838.75,592506,187370
JUBLINDS,20180104,258.25,264,257.3,261.75,36942,19344
JUNIORBEES,20180104,315.1,319.02,315,318.84,10774,6877
JUSTDIAL,20180104,516,524.2,505.1,516.05,1729250,87845
JVLAGRO,20180104,31.45,33.15,31.35,32.5,4233965,1770644
JYOTHYLAB,20180104,382.45,382.9,376,380.45,233977,209393
JYOTISTRUC,20180104,14.7,14.7,13.6,13.6,1872556,1195228
KABRAEXTRU,20180104,128.8,137,128.45,135.55,582660,389283
KAJARIACER,20180104,738.2,754.4,738.2,743.7,695591,242918
KAKATCEM,20180104,399.55,411.8,396,402.65,56462,23109
KALPATPOWR,20180104,488,488,483,486.15,49509,27601
KALYANIFRG,20180104,385,400,385,398.05,3063,0
KAMATHOTEL,20180104,122.8,124.5,121.4,122.4,105858,47514
KAMDHENU,20180104,210.45,216.6,208,214.55,11341,0
KANANIIND,20180104,11.95,11.95,11,11.4,43711,33595
KANORICHEM,20180104,97.75,103,97.4,101.75,365114,181004
KANSAINER,20180104,564,572.3,563,563.9,165578,141347
KARMAENG,20180104,42.25,43.5,42.25,43.45,4704,0
KARURVYSYA,20180104,121.9,123.6,121.05,121.95,1068003,711964
KAVVERITEL,20180104,15.55,15.55,14.05,14.3,14822,10429
KAYA,20180104,972.2,998.7,955.5,962.95,27652,13604
KCP,20180104,148.75,171.2,148.2,161.1,2039792,982181
KCPSUGIND,20180104,37.25,37.7,35.8,36.15,498747,293953
KDDL,20180104,325.1,344.8,325.1,334,4169,0
KEC,20180104,375,377,370.5,372.75,362476,199884
KECL,20180104,46.7,47.65,45.75,45.95,461050,272714
KEI,20180104,377.2,379.8,354.5,377.15,170850,74012
KELLTONTEC,20180104,100,104.8,100,101.45,37041,0
KESARENT,20180104,67.05,69.3,63.35,64.8,21444,13979
KESORAMIND,20180104,141.4,145.45,139.6,143.05,1127220,542384
KEYCORPSER,20180104,64.1,68.9,64.1,64.2,357,345
KGL,20180104,2,2,2,2,152916,0
KHADIM,20180104,664,671,661,670.05,17722,11651
KHAITANLTD,20180104,38.25,39.1,38.25,39.1,890,700
KHANDSE,20180104,31.05,33.8,30.75,32.15,24185,0
KICL,20180104,2600.1,2694.95,2600.1,2672.65,2939,2657
KILITCH,20180104,89.05,91.45,89,91.25,6840,5873
KINGFA,20180104,825,839.25,814.05,820.55,7328,5639
KIOCL,20180104,385.05,394.7,377.95,381.45,35108,19394
KIRIINDUS,20180104,549.8,587,548.95,575.8,1522378,435693
KIRLOSBROS,20180104,350.5,394.45,346.6,366.4,530729,196538
KIRLOSENG,20180104,383.1,392.5,379.45,386.85,16990,8462
KIRLOSIND,20180104,1480,1545,1480,1505.05,817,579
KITEX,20180104,307.05,312,302.4,306.05,97363,46322
KKCL,20180104,1875,1875,1850,1872,831,547
KMSUGAR,20180104,19.2,19.8,19.2,19.35,370261,192999
KNRCON,20180104,312.75,318,309,311.75,140228,75864
KOHINOOR,20180104,76.05,82.4,76.05,79.95,1583493,553726
KOKUYOCMLN,20180104,130.3,134.45,127.5,130.6,246504,86167
KOLTEPATIL,20180104,359,362.7,355.55,357.5,181986,53888
KOPRAN,20180104,72,74.4,71.5,72.45,623565,312215
KOTAKBANK,20180104,1001,1002.9,996.1,1000.4,783950,499161
KOTAKBKETF,20180104,259.35,261,258,261,46336,38645
KOTAKGOLD,20180104,258.8,258.9,257.05,258.1,17080,13706
KOTAKNIFTY,20180104,106,107,105.62,106.2,115037,20328
KOTAKPSUBK,20180104,361,372.9,360.55,372,5192,3671
KOTARISUG,20180104,19.85,20.3,19.6,19.65,77838,65480
KOTHARIPET,20180104,32.7,32.7,31.65,32.1,39840,28871
KOTHARIPRO,20180104,221,229.55,218.95,220.4,44428,24031
KPIT,20180104,199.1,205.2,195.4,203.8,3636391,825406
KPRMILL,20180104,819.65,830,810.1,825.2,16664,10143
KRBL,20180104,607.8,617,605,611.85,130410,94089
KREBSBIO,20180104,167.7,167.7,160.2,164,9984,0
KRIDHANINF,20180104,132.8,138.2,129.1,135.5,1581875,679054
KSBPUMPS,20180104,920,920,887,893.95,37470,12012
KSCL,20180104,537,541.5,530.5,534.4,306098,79576
KSERASERA,20180104,0.15,0.2,0.15,0.2,2271070,0
KSK,20180104,15.5,15.5,15.5,15.5,1189923,0
KSL,20180104,401.8,413.9,395.35,405.6,233219,70396
KTIL,20180104,179,184.4,179,182.45,13304,9956
KTKBANK,20180104,153.6,156.8,153.5,155.45,3024130,1310555
KWALITY,20180104,112.35,115.15,112.05,112.95,1366365,512700
L&TFH,20180104,170.95,173.1,170.2,172.4,4408258,2406509
LAKPRE,20180104,45.6,48.3,43,47.3,11130,6239
LAKSHMIEFL,20180104,32.75,35,32.75,34.75,191141,0
LAKSHVILAS,20180104,151.4,151.5,147.4,148.2,929027,605838
LALPATHLAB,20180104,887,900,882.2,896.2,37936,23180
LAMBODHARA,20180104,73.85,74.25,72.5,73,14724,6916
LAOPALA,20180104,660,661,632.1,635.4,54155,37731
LASA,20180104,214,214,198.45,199.3,224757,0
LAURUSLABS,20180104,538,545,535,544.15,105207,72223
LAXMIMACH,20180104,5820.05,5975,5801.25,5951.95,14312,9415
LCCINFOTEC,20180104,1.05,1.05,1.05,1.05,48513,0
LEEL,20180104,289.45,289.45,284.55,285.65,61833,36433
LFIC,20180104,88.9,93.3,88.9,88.9,904,0
LGBBROSLTD,20180104,1055,1097.8,1046,1080.65,9084,6941
LIBERTSHOE,20180104,265.9,281.5,257.6,268.3,237777,54154
LICHSGFIN,20180104,567.35,569.4,561.6,567.6,880901,364001
LICNETFGSC,20180104,15.86,16.75,15.86,16.25,6800,6790
LICNETFN50,20180104,108,108,104.6,108,13,12
LICNETFSEN,20180104,344.9,351,325,330.5,171,31
LICNFNHGP,20180104,108.9,108.9,107.5,107.5,42,21
LINCOLN,20180104,232.5,237,231.05,233.15,54876,26697
LINCPEN,20180104,400,434.7,400,427.3,121618,68448
LINDEINDIA,20180104,534.75,555,530.55,551.35,105704,72238
LIQUIDBEES,20180104,999.99,1000.01,999.99,1000,811290,636544
LITL,20180104,1.55,1.55,1.55,1.55,1059957,0
LML,20180104,10.55,10.55,10.1,10.15,271052,0
LOKESHMACH,20180104,78.95,81.75,78.1,78.55,1002049,472659
LOTUSEYE,20180104,32.05,32.1,31.3,32,29618,0
LOVABLE,20180104,241.9,244,241.3,242.15,60562,28410
LPDC,20180104,5.1,5.1,5,5.1,43393,0
LSIL,20180104,2.8,2.8,2.8,2.8,62880,0
LT,20180104,1284.95,1320,1280.1,1315.7,4546456,2323244
LTI,20180104,1127.5,1166,1123.2,1130.55,67098,39817
LTTS,20180104,1123,1154.7,1123,1137.9,27738,18221
LUMAXIND,20180104,2122,2150,2107.05,2137.45,11274,8238
LUMAXTECH,20180104,805.1,832.35,805.1,829.7,15349,12983
LUPIN,20180104,880.25,882.7,870.05,878.15,1924978,1252451
LUXIND,20180104,1504.65,1528.9,1502.5,1514,16224,6941
LYCOS,20180104,6.15,6.15,5.8,5.8,1725154,1226271
LYKALABS,20180104,64.65,72.7,64.55,69.6,1870503,649023
LYPSAGEMS,20180104,40.8,41,39.35,40.65,238973,102708
M&M,20180104,761,761,750.5,756,1663380,887667
M&MFIN,20180104,464.6,486,464.6,478.75,2162075,507905
M100,20180104,22,23.72,21.99,22.86,51986,35742
M50,20180104,100.7,100.7,99.5,100.3,1110,605
MAANALU,20180104,145.5,146,144.05,145.05,15591,10377
MADHAV,20180104,73.65,86.6,73.65,84.1,1202641,280186
MADHUCON,20180104,36,37.2,35.6,36.75,416142,248044
MADRASFERT,20180104,51.45,52.65,48.5,50.55,2534115,1170336
MAGADSUGAR,20180104,174,174,166,171.25,20007,16009
MAGMA,20180104,166.6,172.4,164.25,170.45,56445,37264
MAGNUM,20180104,14.9,14.9,14.3,14.5,61625,52057
MAHABANK,20180104,25,25,23.35,23.6,3945256,2193653
MAHASTEEL,20180104,82.8,82.95,80.7,81.65,54610,32873
MAHINDCIE,20180104,251,259.4,247,255.2,949692,670908
MAHLIFE,20180104,465.8,467.95,451.5,453.85,71670,43938
MAHLOG,20180104,445,454.95,441.1,450.2,166854,143741
MAHSCOOTER,20180104,2750.05,2760,2717.95,2739.7,2003,1199
MAHSEAMLES,20180104,538,538,526.5,530.25,197512,157151
MAITHANALL,20180104,839,851.05,815.1,818.6,165603,85760
MAJESCO,20180104,510.8,515,505,507.2,32043,20000
MALUPAPER,20180104,46.05,48.75,45.8,46.85,308589,115608
MANAKALUCO,20180104,14.4,15.1,14.15,15.1,89665,63765
MANAKCOAT,20180104,22,23.15,21.3,21.6,232358,152754
MANAKSIA,20180104,73.8,74.85,73.1,73.85,15891,12334
MANAKSTEEL,20180104,40.05,41.7,38.7,40.55,62033,0
MANALIPETC,20180104,42.45,43.75,41.45,42.55,3189409,1604760
MANAPPURAM,20180104,120,121.85,119.25,119.8,3924176,1124871
MANDHANA,20180104,8.5,9.15,8.35,9.15,125201,0
MANGALAM,20180104,213,216.75,212.25,212.35,106718,57029
MANGCHEFER,20180104,82.75,83.25,80.65,81.05,445240,297460
MANGLMCEM,20180104,392,408.7,391.2,405.65,150337,89228
MANGTIMBER,20180104,44.8,44.8,42.75,44.05,45797,0
MANINDS,20180104,144,148,141.05,147,1266459,397709
MANINFRA,20180104,70.6,73.9,70,71.8,5890110,2003954
MANPASAND,20180104,474,480,464.05,475.05,312584,230715
MANUGRAPH,20180104,59.5,63.7,57.5,61.95,380438,182186
MARALOVER,20180104,55.9,57,53.65,54.05,80534,47883
MARATHON,20180104,654,654,630.05,633.3,9842,5966
MARICO,20180104,320.2,324,320.2,323.35,1060147,200182
MARKSANS,20180104,40.4,40.75,40,40.25,2800047,940118
MARUTI,20180104,9450,9488,9367.2,9386.25,562919,322077
MASFIN,20180104,617.1,620.95,607,608.55,23366,16417
MASTEK,20180104,375,389.9,375,381.45,283675,107582
MATRIMONY,20180104,910.25,927.5,910.2,918.55,6174,5757
MAWANASUG,20180104,81.35,82.1,80.3,80.75,177748,115440
MAXINDIA,20180104,122.55,123.85,122.55,123.4,71203,58943
MAXVIL,20180104,91.6,94.35,90.25,90.6,198523,142375
MAYURUNIQ,20180104,519.85,520,502.6,505.75,22887,17646
MAZDA,20180104,406.6,432,394.65,427.85,41289,17309
MBECL,20180104,60.5,61,59.1,60.15,49645,0
MBLINFRA,20180104,28.1,29.5,28.1,29.5,211964,0
MCDHOLDING,20180104,47,47.9,45.7,47.55,135216,65636
MCDOWELL-N,20180104,3634,3700,3604.2,3688.85,257782,75534
MCLEODRUSS,20180104,200.2,200.2,195,195.95,293639,162830
MCX,20180104,914.2,929.95,914.2,925.2,637710,283628
MEGASOFT,20180104,17.35,17.35,17.35,17.35,139573,0
MEGH,20180104,111,124.65,110.6,122.8,16223134,4429767
MENONBE,20180104,99.05,103.7,98,101.9,329269,192688
MEP,20180104,100.9,102,98.1,99.5,1462209,548106
MERCATOR,20180104,40.7,43.7,40.35,43.15,15099332,8145994
MERCK,20180104,1347,1387.9,1331.05,1361,61783,35569
METALFORGE,20180104,39.1,40.3,38.7,39.2,32395,0
METKORE,20180104,3.35,3.85,3.35,3.5,85686,71062
MFSL,20180104,586.95,596.55,583.25,589.6,2120682,1607803
MGL,20180104,1103.9,1103.9,1088,1091.4,170050,45160
MHRIL,20180104,334.65,342.1,334.6,341.15,111426,65449
MIC,20180104,9.35,9.65,9.2,9.35,333094,0
MIDCAPIWIN,20180104,78.46,78.62,78.08,78.6,6068,4993
MINDACORP,20180104,214.45,215.9,210.25,213.3,501554,259736
MINDAIND,20180104,1260.35,1262.95,1220,1251.55,121471,55763
MINDTECK,20180104,78.65,79.5,76.4,76.75,41036,30936
MINDTREE,20180104,601,605.75,593.05,599.9,1122243,651722
MIRCELECTR,20180104,58.4,58.9,56.1,56.3,1166222,663398
MIRZAINT,20180104,161.3,164.7,160.05,162.95,463311,214704
MMFL,20180104,1151,1169.95,1150,1150.5,6086,3604
MMTC,20180104,72,73.15,70.9,71.2,3074552,1172990
MOHITIND,20180104,59,66.7,50.1,58.3,6524817,1204700
MOHOTAIND,20180104,413.95,413.95,394.15,396.55,38958,26771
MOIL,20180104,240.4,245.8,240.05,242.35,715673,378788
MOLDTECH,20180104,74,77,73.25,75.65,29906,0
MOLDTKPAC,20180104,323.15,334.2,323.15,332.6,30959,20220
MONNETISPA,20180104,33,33.95,32.6,32.75,1556424,906720
MONSANTO,20180104,2510.35,2520.05,2466.1,2493.55,3514,2681
MONTECARLO,20180104,610,620,604.15,615.45,24676,14708
MORARJEE,20180104,56.25,58.1,56.25,57.2,79412,54424
MOREPENLAB,20180104,38.7,39,37.5,38.1,2761023,1383422
MOSERBAER,20180104,5.4,5.85,4.95,5.7,4343754,1608454
MOTHERSUMI,20180104,375,376.3,371,375.35,1588578,810493
MOTILALOFS,20180104,1480.1,1499.9,1480.1,1495,64590,38615
MOTOGENFIN,20180104,38.45,39.4,38.45,39.35,1304,1198
MPHASIS,20180104,724.95,726.5,714,715.85,189039,179801
MPSLTD,20180104,646.15,669.9,642.1,665.95,17797,12775
MRF,20180104,71499,71644.85,70851.2,71219.85,4477,1081
MRPL,20180104,126.35,128.8,126.35,128.2,1473032,636714
MSPL,20180104,21.1,22.6,21.1,22.55,10256,0
MTEDUCARE,20180104,64.25,64.5,62.55,63.1,250418,0
MTNL,20180104,30,30.7,29.2,29.35,5396020,1924041
MUKANDENGG,20180104,61.7,62.2,59,60.1,124687,68383
MUKANDLTD,20180104,90.05,91.7,88.5,89.55,471379,266163
MUKTAARTS,20180104,106.25,107.95,105,105.3,172760,86414
MUNJALAU,20180104,87.1,91.9,86.6,90.1,418638,201186
MUNJALSHOW,20180104,289.95,298.4,286.25,292,135762,59189
MURUDCERA,20180104,52.45,54.8,52.3,53.4,493534,217735
MUTHOOTCAP,20180104,635,642,625.1,640,8736,8007
MUTHOOTFIN,20180104,460.9,465,454.5,461.95,558723,85327
N100,20180104,479,480,475.1,475.1,379,356
NACLIND,20180104,62.9,67.2,61.05,64.15,1974782,893021
NAGAFERT,20180104,28,28.4,25.2,26.3,7828005,4036754
NAGAROIL,20180104,4.95,5.15,4.7,4.8,2763384,1510812
NAGREEKCAP,20180104,59.8,61.05,58.7,61.05,48538,43294
NAGREEKEXP,20180104,42,44.8,42,43.25,9534,0
NAHARCAP,20180104,207.9,208.9,195.4,198.05,28763,16971
NAHARINDUS,20180104,108.1,111.4,106.25,109.5,47112,29528
NAHARPOLY,20180104,73,73.95,72,72.25,58493,38226
NAHARSPING,20180104,128.75,131,125.2,127.7,70397,41536
NAKODA,20180104,0.45,0.45,0.4,0.4,407326,0
NATCOPHARM,20180104,980,985,970,975.7,280518,187983
NATHBIOGEN,20180104,486.3,509,482.5,486.6,637047,189452
NATIONALUM,20180104,86.5,88.6,86.15,88.05,9502424,4346409
NATNLSTEEL,20180104,43.8,45,42.65,44.45,106884,68070
NAUKRI,20180104,1398,1398,1355,1377.3,7837,3545
NAVINFLUOR,20180104,821.15,839.9,813.6,824.5,31039,16028
NAVKARCORP,20180104,208.4,211.7,203.1,205.95,4522558,2052410
NAVNETEDUL,20180104,158.9,159.95,156.1,157.5,40498,25213
NBCC,20180104,246.45,250.5,245.4,249.15,1974441,760828
NBIFIN,20180104,1836,1888.65,1827,1835.6,658,608
NBVENTURES,20180104,164.4,174.7,164.35,171.3,3713589,1859328
NCC,20180104,130.9,133.15,129.5,132.65,4960251,2300166
NCLIND,20180104,267,284,264,281.95,700354,419088
NDGL,20180104,2050,2082.45,2000,2069.95,2379,1628
NDL,20180104,164.1,165,162.2,163.55,322478,297436
NDTV,20180104,46.8,46.8,45.2,46.2,62788,41294
NECCLTD,20180104,33.95,34.65,33.75,33.85,113116,77412
NECLIFE,20180104,38.5,39.25,37.75,38.25,805802,429550
NELCAST,20180104,96.15,99.5,95.45,97.1,186110,77999
NELCO,20180104,125.05,132.5,125,129.85,343903,158468
NESCO,20180104,562.95,572.8,557,563.3,164954,95261
NESTLEIND,20180104,7865,7902.2,7839,7869.25,27902,20387
NETWORK18,20180104,59.65,61.5,58.9,60.25,1578197,591857
NEULANDLAB,20180104,886.3,888.9,866,868.6,19682,13799
NEXTMEDIA,20180104,19.3,19.75,19,19.35,43109,0
NFL,20180104,77.85,79.75,77.3,78.15,5472287,2446585
NH,20180104,300.6,300.6,294,294.85,220240,199353
NHPC,20180104,33.85,34.5,33.15,33.75,30920925,6436806
NIACL,20180104,617.2,626,616.55,624.55,46582,28613
NIBL,20180104,29.25,29.7,29,29.35,11996,9201
NIF100IWIN,20180104,114,114.75,114,114.75,517,482
NIFTYBEES,20180104,1077.51,1083.5,1075.3,1081.76,29667,13857
NIFTYIWIN,20180104,107.98,108.19,107,108.14,133673,103272
NIITLTD,20180104,109,109.5,104.1,104.6,1423750,491760
NIITTECH,20180104,649.7,655.75,642.55,653.15,276774,72807
NILAINFRA,20180104,26.85,27.8,26.65,26.85,3338187,941757
NILKAMAL,20180104,2005,2088,2005,2072.15,231020,56340
NIPPOBATRY,20180104,917.45,935,900.55,910.7,7899,4660
NITCO,20180104,116.9,118.9,114.2,115.45,390507,135472
NITESHEST,20180104,15.9,15.9,15.9,15.9,658342,658342
NITINFIRE,20180104,7.65,8.25,7.5,8.25,1109363,946919
NITINSPIN,20180104,112.2,113.5,111.55,112.65,127638,93293
NKIND,20180104,57.5,59.85,57,57.2,2966,0
NLCINDIA,20180104,109.45,112.3,108.8,110.9,1241589,620217
NMDC,20180104,149.5,155.4,149.3,154.75,7255409,2721421
NOCIL,20180104,196.7,226.3,196.6,219.1,13246130,2599616
NOIDATOLL,20180104,13.6,13.6,13.15,13.4,217889,162153
NORBTEAEXP,20180104,5.5,5.5,5.5,5.5,1113,1113
NRAIL,20180104,421.65,444.9,421.65,442.65,42067,25301
NRBBEARING,20180104,167.9,173,165.25,171.05,375249,227621
NSIL,20180104,1484,1510,1440,1454.55,2771,2380
NTL,20180104,5,5.1,4.75,5.1,44744,0
NTPC,20180104,177.45,177.9,176.55,177.1,7260268,5655456
NUCLEUS,20180104,519.9,519.9,508.05,512.4,24963,8678
NUTEK,20180104,1.45,1.5,1.45,1.45,317953,307594
NV20IWIN,20180104,47.71,47.94,47.7,47.71,752,690
OBEROIRLTY,20180104,480,491.9,479.5,487.45,468362,389421
OCCL,20180104,1396.1,1599.7,1390,1443.3,169090,35818
OCL,20180104,1478,1483,1450.05,1465.65,6407,3273
OFSS,20180104,4163.05,4187.85,4050,4060.75,24576,11801
OIL,20180104,381.1,384.95,378.3,381.55,662892,197260
OILCOUNTUB,20180104,65,65.7,61.6,62.75,389328,215126
OISL,20180104,4.75,4.75,4.65,4.75,144591,0
OMAXAUTO,20180104,100.75,109.65,98.75,103.75,704435,242232
OMAXE,20180104,228.85,230.45,227.85,228.3,741561,117554
OMKARCHEM,20180104,72.85,78,72.4,76.85,523786,273404
OMMETALS,20180104,69.9,71.45,68.1,70.55,436157,250831
ONELIFECAP,20180104,26.25,27,25.5,26.85,5795,0
ONGC,20180104,195.3,200,195.2,199.5,12740860,6858925
ONMOBILE,20180104,63.85,65.4,63.5,64.1,1537490,710086
ONWARDTEC,20180104,134.65,135.7,132.1,133.15,67921,45571
OPTIEMUS,20180104,198.85,199.1,196.05,199.1,38649,0
OPTOCIRCUI,20180104,10.35,10.35,9.65,10.05,537000,0
ORBTEXP,20180104,175,185,175,180.55,174373,88269
ORCHIDPHAR,20180104,20.7,21.1,20.2,21.1,1213575,0
ORICONENT,20180104,62.55,66.65,62.55,65.75,2504959,1330662
ORIENTABRA,20180104,55.2,56.4,55.05,55.4,67510,48848
ORIENTALTL,20180104,16.1,16.6,16,16.15,23658,0
ORIENTBANK,20180104,120.45,124.7,120.2,124,3452181,601949
ORIENTBELL,20180104,310.15,325,310.1,322,56024,26264
ORIENTCEM,20180104,169.5,171.3,168,168.8,133338,86567
ORIENTHOT,20180104,42,44.15,41.6,42.9,269201,153367
ORIENTLTD,20180104,187.05,196.7,186.95,196.4,460,0
ORIENTPPR,20180104,158.95,159.6,153.25,153.8,576226,342284
ORIENTREF,20180104,169.3,171,167,168.65,58342,44174
ORISSAMINE,20180104,2040,2095,2040,2056.25,9120,4556
ORTEL,20180104,32.6,35,32.6,33.45,28411,17964
ORTINLABSS,20180104,29.7,29.75,27.7,27.7,51725,0
PAEL,20180104,8.6,9,8.6,9,6488,0
PAGEIND,20180104,24700,24895,24300.9,24595.7,14296,4809
PALASHSECU,20180104,86,89.3,85,87.9,16793,0
PALREDTEC,20180104,92.95,93,90.5,91.65,2313,1961
PANACEABIO,20180104,244.55,246.8,241.5,242.9,58876,25271
PANAMAPET,20180104,247.6,252.85,245,249.1,73641,38452
PANORAMUNI,20180104,11.9,12.8,11.3,12.5,190972,138470
PAPERPROD,20180104,361,365,354.5,362,31704,23704
PARABDRUGS,20180104,8.45,8.7,8.3,8.4,26625,0
PARACABLES,20180104,17.2,17.2,17.2,17.2,97977,97976
PARAGMILK,20180104,309.9,318.4,304,305.4,1849085,631197
PARSVNATH,20180104,30.25,31.75,29.1,29.65,333506,232596
PATELENG,20180104,80,85,79.55,83.7,3171166,1221481
PATINTLOG,20180104,82.5,84,81,81.75,107117,49167
PATSPINLTD,20180104,31.4,31.7,30.5,30.6,26487,20268
PBAINFRA,20180104,23.1,24,22.35,23.15,42931,0
PCJEWELLER,20180104,480,488.35,471.45,486.6,2606626,798128
PDMJEPAPER,20180104,30.75,32,30,31.8,298266,185576
PDPL,20180104,24.4,25.8,24.4,24.4,19792,0
PDSMFL,20180104,309,310,305,308.65,6730,6213
PDUMJEPULP,20180104,32.9,35.45,32.9,34.6,621073,380913
PEARLPOLY,20180104,38.7,44.8,36,39.35,235261,88721
PEL,20180104,2815,2847.05,2796,2819.3,167634,89262
PENIND,20180104,67.75,70,67.45,68.6,655468,324499
PENINLAND,20180104,39.65,42.9,38.45,41.3,6138299,2790991
PENPEBS,20180104,95,95.7,94.8,94.95,85482,75002
PERSISTENT,20180104,697.05,714.5,694.1,708.5,246895,179986
PETRONENGG,20180104,147.65,152.95,143,144,8584,5570
PETRONET,20180104,254.65,254.65,251.3,252.7,1758113,1245751
PFC,20180104,124.25,125.95,123.75,125.3,4371234,1870645
PFIZER,20180104,2086,2086,2020,2040.75,22267,12485
PFOCUS,20180104,129.5,133.5,129.1,132,360054,205598
PFS,20180104,37.8,38.25,37.55,37.85,1935064,1082684
PGEL,20180104,416,451,416,442.05,210250,84595
PGHH,20180104,9426.95,9475,9280.5,9309.9,28471,26966
PGIL,20180104,139,139.95,137.1,138.85,15127,9807
PHILIPCARB,20180104,1240,1325,1171.95,1192.4,4541120,676415
PHOENIXLTD,20180104,618.3,618.75,573.4,580.6,424905,326162
PIDILITIND,20180104,917.5,919,904,905.6,454449,197610
PIIND,20180104,953.25,990,947.9,983.8,269750,183907
PILANIINVS,20180104,3133.85,3188.9,3133.85,3169.9,635,0
PILITA,20180104,15,15,14.3,14.9,93893,0
PINCON,20180104,35.15,36,35,35.85,584723,408536
PIONDIST,20180104,201.05,207,197,201.25,38186,14178
PIONEEREMB,20180104,41.2,43.4,40.65,41.75,132720,78355
PITTILAM,20180104,105.65,105.65,103.05,103.8,82195,47950
PKTEA,20180104,390,397.3,355.1,379.9,14475,8230
PLASTIBLEN,20180104,233.4,241,233.4,239.85,17721,12298
PNB,20180104,167.35,179.7,165.4,176.45,31613344,9106491
PNBGILTS,20180104,48.7,48.7,47.15,47.35,503729,337232
PNBHOUSING,20180104,1310.1,1311,1291.2,1300.75,142004,97858
PNC,20180104,25.35,25.35,23.3,24.1,7039,0
PNCINFRA,20180104,207.45,207.8,203.05,206.05,1161704,1072070
POCHIRAJU,20180104,6.25,6.4,5.7,5.85,38009,21214
PODDARHOUS,20180104,1349.95,1350,1305,1336.7,3044,2705
PODDARMENT,20180104,295,303.3,293.5,300.75,3905,2204
POKARNA,20180104,222.9,233,219,221.7,143769,87789
POLARIS,20180104,392.95,392.95,382.5,385.7,70041,49613
POLYMED,20180104,275,280,275,279.8,7117,4657
POLYPLEX,20180104,554.9,557.95,546.55,549.9,25890,13466
PONNIERODE,20180104,174,175.4,171,171.3,1274,789
POWERGRID,20180104,202,202.85,200,200.35,2364782,1132548
POWERMECH,20180104,877.85,894.9,861,877.55,118677,54905
PPAP,20180104,688.7,698.35,666,668.05,79577,45554
PRABHAT,20180104,243,244.3,230.55,232.95,708840,262425
PRADIP,20180104,2,2.05,2,2.05,10215,10130
PRAENG,20180104,16.5,16.8,16.5,16.8,83023,74470
PRAJIND,20180104,112,120.15,111.8,120.15,8179538,3409362
PRAKASH,20180104,211.3,218.7,207.9,212,3255841,1362602
PRAKASHCON,20180104,7.6,7.8,7.6,7.8,708222,519795
PRATIBHA,20180104,7.5,7.75,7.35,7.6,234558,0
PRECAM,20180104,139,140.5,135.05,135.9,81244,55222
PRECOT,20180104,94.05,97,92.3,93.3,12763,9029
PRECWIRE,20180104,296.95,298.9,291.65,294,30678,14836
PREMEXPLN,20180104,450,470,446.3,461.45,59360,29088
PREMIER,20180104,36.55,37.25,33.45,34.35,241511,105429
PREMIERPOL,20180104,43.7,44.75,42.55,43.15,1372,1272
PRESSMN,20180104,79.3,81,78.6,78.8,86044,47993
PRESTIGE,20180104,324,345,324,338.6,978071,362917
PRICOLLTD,20180104,135.85,135.9,128.25,130.25,1002827,436701
PRIMESECU,20180104,57.5,57.9,53,54.9,232825,145597
PRISMCEM,20180104,116.05,123,116.05,120.85,577919,367723
PROVOGE,20180104,8.8,8.8,8.3,8.4,66836,0
PROZONINTU,20180104,73.4,74.8,72.15,72.95,324437,144851
PSB,20180104,50.05,50.95,49.5,50.1,198168,92072
PSL,20180104,5.3,5.4,5.2,5.4,84148,74021
PSPPROJECT,20180104,510,528,510,525.7,48060,29572
PSUBNKBEES,20180104,406.8,415.25,404.6,413.65,811,388
PTC,20180104,118.85,121,118.35,120.4,1799136,648750
PTL,20180104,57.95,58.25,56.1,57.95,31168,0
PUNJABCHEM,20180104,477.9,478.25,470,471,11735,6932
PUNJLLOYD,20180104,26.8,26.9,26,26.15,3118298,1218647
PURVA,20180104,167.55,167.8,163.1,163.9,351227,136571
PVP,20180104,8.1,8.2,7.7,7.8,431639,339585
PVR,20180104,1409.95,1417.5,1392,1399,94195,24069
QGOLDHALF,20180104,1310.2,1314.95,1309,1313.75,1034,999
QUESS,20180104,1162,1162.9,1122.55,1132.35,165395,129437
QUICKHEAL,20180104,315.9,322,311.45,315.1,564170,149577
QUINTEGRA,20180104,1.5,1.5,1.5,1.5,7900,5900
RADAAN,20180104,2.45,2.5,2.45,2.5,43361,43161
RADICO,20180104,300,311.6,296.25,308,3229039,912050
RADIOCITY,20180104,380,389.1,379.5,386.2,12345,5708
RAIN,20180104,443,456.05,428.1,432.75,11711438,3069747
RAINBOWPAP,20180104,3.65,3.7,3.6,3.7,927908,680299
RAJESHEXPO,20180104,807.5,860,807.5,847.75,662849,57555
RAJRAYON,20180104,0.35,0.35,0.3,0.3,15600,0
RAJSREESUG,20180104,57.1,57.7,56.5,56.85,23258,16798
RAJTV,20180104,61.35,61.95,60.2,60.5,22182,15820
RAJVIR,20180104,43.8,43.8,42.5,42.5,35,35
RALLIS,20180104,272.4,276,268.85,274.55,1251516,580630
RAMANEWS,20180104,33,39.35,33,38.8,1339824,628671
RAMASTEEL,20180104,216.45,223.75,212.5,217.6,483335,129062
RAMCOCEM,20180104,795,803.65,795,801.35,216658,99587
RAMCOIND,20180104,292.9,303,287,291.55,328103,144493
RAMCOSYS,20180104,560.9,566.95,553.3,558.35,34779,19396
RAMKY,20180104,221.85,225,221.85,223.7,82185,48435
RAMSARUP,20180104,2.5,2.5,2.3,2.3,59204,0
RANASUG,20180104,8.4,8.5,8.05,8.1,1410745,905032
RANEENGINE,20180104,633.95,638,623,629.1,1051,870
RANEHOLDIN,20180104,2420.05,2525,2418.05,2509,5448,2617
RATNAMANI,20180104,1105,1124,1095,1104.05,50633,37519
RAYMOND,20180104,1061.9,1104.9,1052.1,1097.3,677838,219191
RBL,20180104,1201.9,1201.9,1166,1176.1,5813,2246
RBLBANK,20180104,519.85,519.85,510.7,517.4,845849,617837
RCF,20180104,101.85,106.4,101.85,103.7,17250570,6072954
RCOM,20180104,30.5,34.9,28.15,33.3,413019383,36379168
RECLTD,20180104,158.15,162.5,157.3,161.95,4584558,1966599
REDINGTON,20180104,185.85,185.95,182.6,183,721370,623296
REFEX,20180104,22.9,23.55,22.9,23.55,40292,36782
REGENCERAM,20180104,9.5,9.95,9.2,9.25,12140,0
RELAXO,20180104,676.3,698.95,676,680.4,8331,4115
RELCAPITAL,20180104,605,605.35,585.6,596.35,5958529,976416
RELCNX100,20180104,112,112.33,111.65,111.98,257,247
RELCONS,20180104,52.69,54.5,52.53,52.82,17955,13244
RELDIVOPP,20180104,28.83,28.85,28.8,28.83,475,475
RELIANCE,20180104,918.15,921.8,915.7,920.3,4118581,2666331
RELIGARE,20180104,70.8,70.9,67.8,68.35,2182047,1417233
RELINFRA,20180104,565.4,567.9,555.6,565.55,2539276,273463
RELNV20,20180104,483.63,483.63,483.63,483.63,10,10
REMSONSIND,20180104,106.55,113.55,106.5,110.7,4189,0
RENUKA,20180104,16.95,17.25,16.75,17.1,3344490,1762879
REPCOHOME,20180104,692.75,702.9,687,696.45,119464,40319
REPRO,20180104,772,809,764.4,799.7,13973,9239
RESPONIND,20180104,41.3,41.9,40,40,329912,316563
REVATHI,20180104,739.4,740,717.2,730.95,8767,342
RHFL,20180104,94,94.9,92.55,93.2,748886,289059
RICOAUTO,20180104,102,106.85,101.7,103.25,2705885,774939
RIIL,20180104,641.55,644.8,617.9,620.85,998799,172672
RJL,20180104,326.5,327.15,319,320.1,32803,20763
RKDL,20180104,22.7,22.7,22.7,22.7,26093,0
RKFORGE,20180104,868,868,853.65,859.85,9908,7739
RMCL,20180104,25.7,25.75,25,25.5,330784,176985
RML,20180104,723.85,730,713.25,715.55,6623,3975
RNAM,20180104,295.05,300.25,295,297.5,234257,141901
RNAVAL,20180104,58.45,59.25,55.25,57.65,34086776,6095141
ROHLTD,20180104,165.35,179.4,165.35,176.35,125400,70206
ROLLT,20180104,7.75,7.75,7.2,7.25,74184,0
ROLTA,20180104,71.25,80.35,71.25,77.65,20235698,4213840
ROSSELLIND,20180104,121,121.3,117.7,118.4,13579,9597
RPGLIFE,20180104,488,503,485,490.1,48021,25235
RPOWER,20180104,57.5,59,55.5,58.45,43274292,6991052
RPPINFRA,20180104,300.5,307.95,297.3,305.65,47800,33725
RRSLGETF,20180104,16.99,16.99,16.96,16.96,120,0
RSSOFTWARE,20180104,87.6,90.4,86.75,87.5,387796,140983
RSWM,20180104,411.95,427.5,407.7,420.05,119759,56535
RSYSTEMS,20180104,47.6,48.1,47.05,47.7,104814,75470
RTNINFRA,20180104,7.9,8,7.6,7.9,452269,0
RTNPOWER,20180104,7.9,8.1,7.65,7.75,25405227,12494848
RUBYMILLS,20180104,409.15,425,404.55,422.15,45973,31399
RUCHINFRA,20180104,5.15,5.25,4.9,4.95,27134,0
RUCHIRA,20180104,207.95,209.5,203.5,206,205539,88370
RUCHISOYA,20180104,20,20.55,18.85,19,12915349,4536453
RUPA,20180104,480.8,486.95,476.25,477.65,46596,14219
RUSHIL,20180104,955.3,955.3,936.6,939.2,11846,5941
SABEVENTS,20180104,13.7,14.5,13.35,14.3,53587,49082
SABTN,20180104,25.3,25.7,25.3,25.7,182379,0
SADBHAV,20180104,422.9,424,409.2,414.7,155158,92692
SADBHIN,20180104,145,145,139.15,142.35,194475,113546
SAGCEM,20180104,1024,1175.5,1013.45,1099.5,203952,84064
SAIL,20180104,94.4,98.6,93.35,97.9,23392017,6534262
SAKHTISUG,20180104,25.5,25.65,24.2,24.9,150208,71132
SAKSOFT,20180104,229.95,234.8,228.1,231.8,19969,13437
SAKUMA,20180104,168,170,167,167.95,6113,0
SALASAR,20180104,339.95,340.8,326.3,333.45,78447,40087
SALONA,20180104,185,194,178.5,178.5,7559,0
SALORAINTL,20180104,61,61.05,61,61.05,1461,0
SALSTEEL,20180104,7.4,7.55,6.85,7.5,136979,0
SALZERELEC,20180104,230,232,227,228.65,47264,26913
SAMBHAAV,20180104,14.35,15.5,14.1,15.5,1205313,726403
SAMTEL,20180104,1.45,1.45,1.45,1.45,16001,0
SANCO,20180104,54.25,55.8,54,55.05,461218,61470
SANDESH,20180104,1410,1458,1380.1,1422.25,12481,5362
SANGAMIND,20180104,193.45,195,189.7,190.1,37874,27712
SANGHIIND,20180104,140.95,141.05,136.35,137.25,323466,191237
SANGHVIFOR,20180104,41.95,44.85,40.8,42.4,24085,18085
SANGHVIMOV,20180104,188.95,190.05,185,185.6,32859,21365
SANOFI,20180104,4801.7,4801.7,4652.1,4671.55,1693,1064
SANWARIA,20180104,31.8,31.8,31.8,31.8,418872,0
SARDAEN,20180104,513,533.65,510.5,522.25,162958,69932
SAREGAMA,20180104,860,874.8,831,840.25,200421,51137
SARLAPOLY,20180104,78,82.55,75,79.3,1356972,651994
SASKEN,20180104,745,768,738,744.95,30641,11694
SASTASUNDR,20180104,130,131,126.55,129.15,12557,0
SATHAISPAT,20180104,34.2,36,33.65,35.15,51096,35014
SATIN,20180104,433,444.4,381.2,440.85,373929,124979
SBILIFE,20180104,694.6,702.2,690,701.6,411800,360859
SBIN,20180104,304.5,310.2,303.15,308.5,24517099,10508054
SCAPDVR,20180104,5.6,5.6,5.6,5.6,3496,3496
SCHAEFFLER,20180104,5857.45,5858.15,5750,5806.35,678,502
SCHAND,20180104,520.5,527.9,519.25,522.45,53280,27445
SCHNEIDER,20180104,129.8,133,128.85,129.45,282276,205233
SCI,20180104,98,98.7,96,96.5,1882384,677145
SDBL,20180104,184.25,189.45,184,185.9,303952,151425
SEAMECLTD,20180104,180,180,171,172.6,4430,0
SEINV,20180104,212,215.95,209.2,211,2326,1537
SELAN,20180104,242.95,247.3,233,247.3,175121,0
SELMCL,20180104,3.7,3.7,3.5,3.55,603326,405417
SENSEXIWIN,20180104,352.04,352.04,352.04,352.04,51,51
SEPOWER,20180104,11.75,11.75,10.9,10.9,14435,0
SEQUENT,20180104,97.45,99,97.45,98,109761,86314
SESHAPAPER,20180104,902.2,962.25,902.2,929.3,38483,10387
SETCO,20180104,62.3,64.2,61.9,62.85,1573851,624252
SETFGOLD,20180104,2688.5,2688.5,2668.95,2682.4,7180,4399
SETFNIF50,20180104,106.2,106.88,105.98,106.83,106513,96863
SETFNIFBK,20180104,255.3,256,254.75,256,273,227
SETFNN50,20180104,313.8,314,311.57,313.94,1326,1316
SFL,20180104,1698,1709.95,1670,1696.75,1433,952
SGFL,20180104,1.6,1.6,1.55,1.6,12074,0
SGL,20180104,22.8,23.3,21.5,21.7,77929,58233
SHAHALLOYS,20180104,17,18.7,16.5,18.7,129646,90753
SHAKTIPUMP,20180104,496.7,516.4,490,501.45,785957,218918
SHALBY,20180104,241.6,245,239.35,243.5,515306,231136
SHALPAINTS,20180104,198.65,201.4,198,199.6,32901,21447
SHANKARA,20180104,1785,1787,1717.1,1730.45,103721,42371
SHANTIGEAR,20180104,159.5,163.4,158.9,160.45,49358,30185
SHARDACROP,20180104,460.15,479.9,455,469.05,44503,26714
SHARDAMOTR,20180104,2570,2570,2531,2553.2,3009,2085
SHARIABEES,20180104,262,262,257.55,258,72,71
SHEMAROO,20180104,425.05,426.3,415,416.95,16918,12754
SHILPAMED,20180104,612,625.4,610,621.7,18735,15617
SHIRPUR-G,20180104,198.8,198.9,188.25,190.85,22209,12828
SHIVAMAUTO,20180104,102,102.05,99.6,100.4,362107,176401
SHIVATEX,20180104,591,618,585,602,1774,0
SHK,20180104,297.95,297.95,288.5,289.55,53392,34452
SHOPERSTOP,20180104,533.25,535,527,531.95,60213,21738
SHREECEM,20180104,18240,18240,17900,17978.35,24866,5523
SHREEPUSHK,20180104,303.45,307.75,300.35,302.7,103802,46147
SHREERAMA,20180104,18.75,18.9,17.9,18.1,156913,0
SHREYANIND,20180104,208,214,208,211.95,54790,33809
SHREYAS,20180104,584,599.55,584,592.6,9351,6922
SHRIPISTON,20180104,1876.95,1924,1876.95,1915.1,647,0
SHRIRAMCIT,20180104,2072,2158.3,2072,2135.8,9264,7461
SHRIRAMEPC,20180104,31.7,33.25,30.5,32.2,1051164,465640
SHYAMCENT,20180104,15.2,15.2,14.3,15.2,193120,0
SICAGEN,20180104,51.45,56.3,51.3,54.3,373059,197816
SICAL,20180104,252.1,254.95,248.05,249.55,64186,43908
SIEMENS,20180104,1260.1,1281.4,1260.1,1277.05,176736,63123
SIGNET,20180104,9.25,9.55,9,9.3,295337,0
SIL,20180104,26.7,27,26,26.8,40693,0
SILINV,20180104,505,522,487.05,519.8,17727,0
SIMBHALS,20180104,27,27,26.3,26.65,37712,32448
SIMPLEX,20180104,46.95,47,44.95,47,57913,0
SIMPLEXINF,20180104,594.85,613.2,585.1,591.4,434730,365443
SINTEX,20180104,26.9,27.25,26.4,26.6,4584841,2016104
SIS,20180104,1176.9,1198.95,1152,1174.35,20385,10396
SITASHREE,20180104,4.9,5.3,4.9,5.05,15732,0
SITINET,20180104,25.65,25.75,25.3,25.4,177491,130312
SIYSIL,20180104,730,743.8,707.25,740.75,17632,9437
SJVN,20180104,39,39.9,37.5,38.5,20986590,7935468
SKFINDIA,20180104,1842.05,1888,1842.05,1882.3,4137,2499
SKIL,20180104,44.2,44.2,44.2,44.2,25445,0
SKIPPER,20180104,262.1,268.9,261,266.15,94505,58455
SKMEGGPROD,20180104,93.45,97,93.45,94.4,40005,24490
SMARTLINK,20180104,119,136.4,116.3,133.55,1547707,339285
SMLISUZU,20180104,912,923,911,915.55,17600,12321
SMPL,20180104,1.65,1.75,1.65,1.65,121048,0
SMSLIFE,20180104,429.9,430,421,429.95,437,428
SMSPHARMA,20180104,102.65,102.95,101,101.45,83714,56205
SNOWMAN,20180104,59.9,62.4,59.35,60.8,4985901,1812753
SOBHA,20180104,607.6,615.7,605,610,313608,169564
SOLARINDS,20180104,1178.55,1193.1,1172.1,1182.4,8110,5633
SOMANYCERA,20180104,935.05,957,928.9,953.1,4958,3503
SOMATEX,20180104,18,18.35,18,18.1,27406,0
SOMICONVEY,20180104,78.85,84.5,76.05,79.35,222471,81782
SONASTEER,20180104,109.1,118.55,109.1,115.2,595673,311961
SONATSOFTW,20180104,267.3,270.45,263.3,268.3,207453,89891
SORILHOLD,20180104,224.5,224.5,215,218.7,60276,0
SORILINFRA,20180104,313.5,318,306.15,307.3,152497,67362
SOTL,20180104,1658,1670,1592.6,1611.9,3960,3091
SOUTHBANK,20180104,31.2,31.75,31.1,31.3,10358296,3694857
SPAL,20180104,399.2,405.15,397,399.2,17739,12420
SPARC,20180104,503,514,496.5,509.6,453297,130416
SPECIALITY,20180104,184,185.85,177.75,178.8,41401,28146
SPENTEX,20180104,7.25,7.25,7.25,7.25,41275,0
SPHEREGSL,20180104,52,53.35,49.5,50.4,224887,92115
SPIC,20180104,50.65,50.85,49.5,49.75,895923,439370
SPICEMOBI,20180104,23.45,25.9,23.25,25.15,164672,87073
SPLIL,20180104,24.55,29.9,24.55,27.25,647093,212516
SPMLINFRA,20180104,155.85,157.45,153.55,154.45,77284,26112
SPTL,20180104,81.8,84,81.5,81.9,5487653,3090735
SPYL,20180104,0.75,0.75,0.65,0.7,1223488,0
SQSBFSI,20180104,526.1,552.9,526.1,537.3,49524,37403
SREEL,20180104,303,305,293.2,296.95,67675,22312
SREINFRA,20180104,99.3,100.7,98.45,99.8,2935148,580988
SRF,20180104,1926,1943.9,1915,1934.4,141467,52425
SRHHYPOLTD,20180104,219.95,226,219.65,223.7,18030,10962
SRIPIPES,20180104,408,414.4,401.25,403.3,127028,60819
SRSLTD,20180104,1.7,1.7,1.6,1.65,3350080,2268367
SRTRANSFIN,20180104,1455,1483,1449.55,1468.85,521009,354106
SSWL,20180104,1173.05,1212,1155.9,1173.5,14732,7814
STAMPEDE,20180104,12.45,12.45,12.45,12.45,73353,0
STAR,20180104,818.5,828.4,818.05,822.05,204521,65615
STARCEMENT,20180104,139.85,142.8,136.55,141.3,264769,197776
STARPAPER,20180104,283.05,291,281.5,284.4,300668,87524
STCINDIA,20180104,183.9,186,181.4,182.4,18500,0
STEELXIND,20180104,48.5,50.7,46.35,46.35,708654,601189
STEL,20180104,142.8,147.1,135.6,137.75,487771,153027
STERLINBIO,20180104,4.9,5,4.55,4.55,2170734,982314
STERTOOLS,20180104,425.05,429.9,421.35,425.75,24230,14689
STINDIA,20180104,23.9,23.9,21.95,22.5,12025,0
STRTECH,20180104,306.5,341.9,306.35,335.1,4816615,1446472
SUBEX,20180104,10.35,11.35,10.35,10.95,35107786,17357546
SUBROS,20180104,308,320,307.25,315.25,62605,35441
SUDARSCHEM,20180104,389.15,452,389.15,440.85,1221768,337710
SUJANAUNI,20180104,0.9,0.95,0.85,0.9,1047830,0
SUMEETINDS,20180104,30.45,30.75,30,30.15,629427,340103
SUMMITSEC,20180104,1300,1320,1289,1297.9,2672,2052
SUNCLAYLTD,20180104,5326,5434.9,5326,5386.95,392,266
SUNDARAM,20180104,5.15,5.35,5.1,5.15,9845577,4637912
SUNDARMFIN,20180104,1865,1865,1845,1855.4,15695,9347
SUNDRMBRAK,20180104,705,713.95,699,700.4,2595,1566
SUNDRMFAST,20180104,577.65,580.3,567.5,569.2,74408,36552
SUNFLAG,20180104,82.75,86.35,82.35,84.1,1178011,505681
SUNILHITEC,20180104,14.75,14.85,14.3,14.45,3207904,1907893
SUNPHARMA,20180104,572,583.95,560.1,581.2,6246746,2496294
SUNTECK,20180104,415,424.9,413.5,415.6,106755,34633
SUNTV,20180104,1007,1030,1005,1028.2,1460645,357589
SUPERHOUSE,20180104,187.5,190.5,183.25,185.1,36612,14942
SUPERSPIN,20180104,20.1,20.45,19.5,20.1,45878,0
SUPPETRO,20180104,392.2,405.5,388.1,401.15,137103,82613
SUPRAJIT,20180104,344.9,345.8,330,332,78723,57140
SUPREMEIND,20180104,1291.95,1305,1270,1293.05,267522,254326
SUPREMEINF,20180104,125.1,127,121.6,123.05,103170,92723
SUPREMETEX,20180104,2.25,2.25,2.15,2.2,303541,225169
SURANAIND,20180104,3.6,3.75,3.55,3.65,63697,61509
SURANASOL,20180104,18.5,18.7,17.55,18.35,41765,0
SURANAT&P,20180104,6.25,6.45,6.1,6.35,61240,0
SURYALAXMI,20180104,96.1,97.95,95.65,97.25,18967,14046
SURYAROSNI,20180104,381.5,413.35,380.05,399.4,509018,174345
SUTLEJTEX,20180104,100.4,104.5,99.4,102,141750,92375
SUVEN,20180104,202.8,218,202.8,215.25,1327648,545201
SUZLON,20180104,15.8,15.95,15.65,15.8,33392449,9545323
SWANENERGY,20180104,194.5,196,188.1,194.35,1323096,485426
SWARAJENG,20180104,2150,2183.9,2150,2174.95,20492,12431
SWELECTES,20180104,502.95,511,496,496.75,12953,9661
SYMPHONY,20180104,1729,1741.9,1700.1,1728.15,7412,4197
SYNCOM,20180104,7.2,7.2,6.85,7.1,296104,222299
SYNDIBANK,20180104,79.6,81.6,76.85,80.65,5026591,720112
SYNGENE,20180104,569.95,577,566.5,570.65,160987,95104
TAINWALCHM,20180104,126,137.1,125,132.15,40430,19054
TAJGVK,20180104,179.2,184,178.85,180.7,259399,235525
TAKE,20180104,171,171.9,166.15,170.1,258328,138886
TALBROAUTO,20180104,334.8,337.35,330.25,332.1,67125,36935
TALWALKARS,20180104,305,308.8,301.9,303.65,174820,90494
TANLA,20180104,41.15,42.6,40.55,41.1,1670710,735319
TANTIACONS,20180104,19.35,19.35,17.6,19.25,16466,0
TARAJEWELS,20180104,17.9,18.1,17.3,17.95,163985,123416
TARAPUR,20180104,8.65,9.15,8.65,8.85,41743,37554
TARMAT,20180104,67.9,69.25,66.65,67.05,34398,21427
TASTYBITE,20180104,9875,11100,9600,9993.15,30627,9979
TATACHEM,20180104,756.5,762.5,750.6,754.4,899967,224084
TATACOFFEE,20180104,166,167.8,164.6,166,509983,165167
TATACOMM,20180104,672.85,676,666.95,674.7,291534,76287
TATAELXSI,20180104,999.5,1005,990.7,998.35,404734,111554
TATAGLOBAL,20180104,312,313.5,307.25,312.25,2703849,738627
TATAINVEST,20180104,883.9,897.7,883.9,889.05,27710,13335
TATAMETALI,20180104,863.95,880.35,852.2,855.8,244882,64665
TATAMOTORS,20180104,430,433.3,425.75,429.95,8395377,2826424
TATAMTRDVR,20180104,252.9,256.8,249.35,255,2188575,931981
TATAPOWER,20180104,100.95,101,99.25,99.6,6688043,2310138
TATASPONGE,20180104,995.3,1033,991.3,1010,396888,108053
TATASTEEL,20180104,736.5,763.45,732,760.25,8082986,2617440
TBZ,20180104,122.95,123.9,121,121.9,268805,120746
TCI,20180104,288.65,292.75,287.1,290.55,30775,18112
TCIDEVELOP,20180104,550.05,569,550.05,550.05,87,0
TCIEXP,20180104,567.3,580,560.25,577.55,18246,13061
TCIFINANCE,20180104,27.15,28,27.1,27.2,48788,35765
TCPLPACK,20180104,705,712,698,708,2489,2379
TCS,20180104,2650,2662,2640,2657.1,456541,264561
TDPOWERSYS,20180104,188,190.3,185.7,187,44514,28818
TEAMLEASE,20180104,2295,2325,2280,2288.1,5737,3868
TECHIN,20180104,14.45,14.45,13.6,14.1,11697,0
TECHM,20180104,519.5,525,514,522.55,1460097,797503
TECHNO,20180104,395.1,409.9,395,395.55,14758,9092
TECHNOFAB,20180104,241,252.75,240.85,249.05,5997,0
TEJASNET,20180104,420.95,425,408.8,422.9,209387,146051
TERASOFT,20180104,71,73,69.15,70.5,58662,30172
TEXINFRA,20180104,69.55,72.9,69.3,70.6,305507,137730
TEXMOPIPES,20180104,29.5,29.9,28.85,29.3,116122,0
TEXRAIL,20180104,114,116.1,112.9,113.4,1204035,533251
TFCILTD,20180104,156,158.95,153.65,154.35,486562,200729
TFL,20180104,15,15.5,14.8,15.15,7931,0
TGBHOTELS,20180104,60.75,63.9,59.65,62.55,269247,141329
THANGAMAYL,20180104,645,645,615,625.2,19104,14428
THEMISMED,20180104,710,720,672.1,684.65,13461,6264
THERMAX,20180104,1230.45,1247.95,1221.3,1237.45,81772,63896
THIRUSUGAR,20180104,60.15,60.75,59.55,60.05,17587,13705
THOMASCOOK,20180104,250.95,255,247.5,249.45,197953,107921
THOMASCOTT,20180104,18.2,18.2,18.2,18.2,30,0
THYROCARE,20180104,689.95,700,685,694.15,18553,16312
TI,20180104,21.65,21.65,20.45,20.85,169335,0
TIDEWATER,20180104,7090,7950,7052.2,7613.05,42228,11798
TIFIN,20180104,695.9,707.95,680.05,696,28705,22876
TIIL,20180104,530,535.05,524,533.3,9854,6128
TIINDIA,20180104,270,284.8,270,280.6,243242,233019
TIJARIA,20180104,11.45,11.8,11.35,11.8,88973,84096
TIL,20180104,630,673.75,622,654.05,40427,12490
TIMESGTY,20180104,77.7,77.75,77.7,77.75,4511,4511
TIMETECHNO,20180104,207.7,216,207.7,212.6,246594,134614
TIMKEN,20180104,890.25,907.7,883.5,886.65,11571,6257
TINPLATE,20180104,261.3,281.4,260,276.8,2754133,786299
TIPSINDLTD,20180104,118,119,113,114.15,7467,0
TIRUMALCHM,20180104,2144,2342,2102,2290.65,351726,100418
TITAN,20180104,864.4,897.45,853.1,892.9,3028931,951867
TMRVL,20180104,157.95,165.55,156.05,163.2,311619,163835
TNPETRO,20180104,72.2,72.35,70.5,70.75,285756,188494
TNPL,20180104,440.1,466.35,440.1,462.5,359981,132650
TODAYS,20180104,2.25,2.25,2.25,2.25,62,62
TOKYOPLAST,20180104,141.8,143.1,135.35,137.1,38845,24894
TORNTPHARM,20180104,1387,1398.75,1371.45,1393.9,62641,17946
TORNTPOWER,20180104,279.2,282.35,276.8,280.6,731877,241881
TPLPLASTEH,20180104,781,781,748,752.85,6150,1241
TREEHOUSE,20180104,14.25,15.5,14.25,15.1,39028,0
TRENT,20180104,329,334.8,328,332.4,70436,35394
TRF,20180104,262,268.5,257,260.45,18181,0
TRIDENT,20180104,89.5,91.25,89.3,89.7,1056545,465624
TRIGYN,20180104,131,138,129,133.7,258760,178949
TRIL,20180104,41.4,44.9,41,43.55,1970756,818612
TRITURBINE,20180104,130,132.5,130,130.5,211961,166576
TRIVENI,20180104,78.95,78.95,77.3,77.55,398686,265511
TTKHLTCARE,20180104,829.95,830,819,828.05,2132,1844
TTKPRESTIG,20180104,7732.15,7799,7665.55,7718.45,4306,2920
TTL,20180104,140.8,141.45,126.6,128.4,505041,197653
TTML,20180104,7.2,7.2,7,7,709727,0
TULSI,20180104,3.75,3.8,3.75,3.8,11400,11400
TV18BRDCST,20180104,60.95,61.15,59.8,60,7636225,2789327
TVSELECT,20180104,392.1,402,392.1,399.75,30043,0
TVSMOTOR,20180104,772.6,772.9,759.9,766.55,692455,236496
TVSSRICHAK,20180104,3755,3858.95,3755,3806.3,2271,1270
TVTODAY,20180104,432.65,439.8,427,429,96523,26426
TVVISION,20180104,22,22,20.4,20.95,109476,0
TWL,20180104,174,177.55,172.3,174.35,1335347,560061
UBL,20180104,1092.2,1097.95,1071.15,1078.85,356222,39688
UCALFUEL,20180104,295.7,308.55,293.75,299,205855,79397
UCOBANK,20180104,31.95,33.9,31.5,33.3,8620848,2065135
UFLEX,20180104,487.55,489.4,477,479.25,129822,61352
UFO,20180104,517.85,533.25,517.85,522.75,51285,27057
UGARSUGAR,20180104,28.5,28.5,27.6,27.85,155728,84117
UJAAS,20180104,25.2,26.9,24.95,26.55,1936381,1132829
UJJIVAN,20180104,402,410.3,401,406.6,3542075,1500723
ULTRACEMCO,20180104,4302.1,4350,4295,4345.5,149645,93348
UMANGDAIRY,20180104,82.75,89,81.75,84.2,532709,142624
UMESLTD,20180104,1.85,1.85,1.8,1.8,4200,4200
UNICHEMLAB,20180104,349,359.4,342,347.35,2789458,1182955
UNIENTER,20180104,93.3,99.75,93.3,96.55,71766,44423
UNIONBANK,20180104,143.3,148.35,141.8,147.5,4391613,726906
UNIPLY,20180104,428.55,433.95,424,426.95,20222,13100
UNITECH,20180104,10.65,10.85,9.5,9.5,109845513,48576827
UNITEDBNK,20180104,18.15,19,18.1,18.55,3139475,1677849
UNITEDTEA,20180104,461.9,465.7,454,465.7,1366,0
UNITY,20180104,6.95,7.15,6.8,7.05,71464,0
UNIVCABLES,20180104,180.6,185,179,183.8,93326,44220
UPL,20180104,779.9,787.6,778,781.65,1374445,790286
URJA,20180104,6.6,6.6,6.6,6.6,410375,0
USHAMART,20180104,23.7,26,23.65,25.55,3009157,1591661
USHERAGRO,20180104,8.55,9.25,8.55,9.1,44160,0
UTINEXT50,20180104,311,312.45,309,311.77,2977,2417
UTINIFTETF,20180104,1083.7,1083.7,1082.24,1082.24,551,276
UTTAMSTL,20180104,21.6,21.9,21,21.25,4701828,2246657
UTTAMSUGAR,20180104,148.2,152.8,145,145.9,19451,9610
UVSL,20180104,0.35,0.4,0.3,0.4,44444773,33560583
V2RETAIL,20180104,471.45,478,465.55,472.9,72080,33579
VADILALIND,20180104,977,995,968.85,982.05,26677,8477
VAIBHAVGBL,20180104,711.2,726.4,710.2,717.1,14349,8135
VAKRANGEE,20180104,415.25,417,410,411.75,2009355,1594865
VALUEIND,20180104,10.6,10.65,10.6,10.65,46156,0
VARDHACRLC,20180104,54.8,57.5,53.5,56.8,133865,100582
VARDMNPOLY,20180104,36.7,42.1,36.4,39.6,440763,187452
VASCONEQ,20180104,45.95,48.45,45.75,47.95,2815871,1400844
VASWANI,20180104,19.1,20.25,18.6,19.7,180570,142244
VBL,20180104,708,712,681.55,687.25,140902,46347
VEDL,20180104,335.2,341.5,330.05,339.1,8879360,3267126
VENKEYS,20180104,2760,2760,2700,2716.45,33962,16820
VENUSREM,20180104,104.35,108,103.8,104.75,140407,53802
VESUVIUS,20180104,1346.05,1425,1346.05,1377.45,11941,8796
VETO,20180104,252.15,256.1,251.8,252.9,159346,64960
VGUARD,20180104,236.4,236.95,234.3,235.35,546365,107502
VHL,20180104,5280,5723.65,5150.45,5720.65,8316,3915
VICEROY,20180104,20.85,21.3,19.55,19.65,1655067,922534
VIDEOIND,20180104,23.7,23.7,23.7,23.7,544487,544487
VIDHIING,20180104,103.5,105.8,101.55,102.75,171205,83604
VIJAYABANK,20180104,67.75,69.9,67.5,67.95,3644953,2302427
VIJIFIN,20180104,10.35,10.35,10.35,10.35,242952,0
VIJSHAN,20180104,30.3,31.4,29.15,30.25,503299,230694
VIKASECO,20180104,42.9,48.5,42.5,45.65,28900653,8069103
VIMTALABS,20180104,170.1,180.45,169.15,173.9,230854,83688
VINATIORGA,20180104,998.75,1008.8,990.05,998.45,10248,6016
VINDHYATEL,20180104,1309,1314.95,1286.25,1296.25,10059,6619
VINYLINDIA,20180104,114.75,118.65,113.25,114.35,230016,112929
VIPCLOTHNG,20180104,82.35,89.2,82.2,87.1,4832248,1701943
VIPIND,20180104,347.95,366.4,345.05,360.75,698297,317793
VIPULLTD,20180104,76,76,73.6,74.5,17199,12983
VISAKAIND,20180104,669.6,796.35,655.1,775.8,1209347,333559
VISASTEEL,20180104,20,20.2,19.6,20,20999,0
VISHNU,20180104,385.1,399,382,390.5,10098,0
VIVIDHA,20180104,1.7,1.7,1.65,1.7,1549982,1057295
VIVIMEDLAB,20180104,105.1,105.5,103.3,104.55,2659836,602970
VLSFINANCE,20180104,94.6,99.4,94.3,98.3,490987,177584
VMART,20180104,1490.15,1656.1,1490.15,1597.8,36544,17690
VOLTAMP,20180104,1122.5,1124,1105,1116.15,15128,11456
VOLTAS,20180104,647,650.75,636.6,645.7,1081080,384631
VRLLOG,20180104,424,438,424,435.45,92393,45098
VSSL,20180104,169.85,183.8,167.55,177.5,81841,46056
VSTIND,20180104,3174.8,3280,3136.05,3155.85,1821,1208
VSTTILLERS,20180104,2610,2654.15,2561.5,2613.75,27030,17993
VTL,20180104,1497,1504,1441,1448.25,33657,21888
WABAG,20180104,632,634,627.3,633.5,58497,44732
WABCOINDIA,20180104,7500,7636,7395.1,7461.75,4900,2649
WALCHANNAG,20180104,254.8,262.25,249.25,252.35,1409755,381924
WANBURY,20180104,53.85,53.85,53.85,53.85,43463,0
WEBELSOLAR,20180104,132.45,138.7,131.5,133.45,1353161,713695
WEIZFOREX,20180104,1450,1450.15,1405.35,1420.1,7039,5002
WEIZMANIND,20180104,68,68.45,66,67.75,13688,13034
WELCORP,20180104,143.8,146,143.6,144.8,569818,302428
WELENT,20180104,178,178.9,175.55,176.65,554197,330326
WELINV,20180104,363.9,366.7,332,346.35,8023,0
WELSPUNIND,20180104,71.75,72.75,70.5,70.95,1448736,852358
WENDT,20180104,4122,4122,3810.5,3860.45,5705,2789
WHEELS,20180104,2178.3,2215.6,2150,2171.45,3114,1321
WHIRLPOOL,20180104,1585,1585,1537,1544.05,12341,7852
WILLAMAGOR,20180104,101,104.85,100.6,104.85,23653,0
WINDMACHIN,20180104,110.8,123,109,114.1,469890,181372
WINSOME,20180104,2.05,2.15,2.05,2.05,5906,4975
WIPRO,20180104,310.1,313,307.45,311.65,1464584,631659
WOCKPHARMA,20180104,940,941.65,921.5,926.7,1271804,124820
WONDERLA,20180104,364.65,365,360.55,364.05,10861,7107
WSI,20180104,8.05,9.1,8,9.1,322428,234416
WSTCSTPAPR,20180104,321,324,312.55,314.9,351745,181536
XCHANGING,20180104,61,65.7,61,63.45,343075,198683
XLENERGY,20180104,4.2,4.2,3.85,4,3800,0
XPROINDIA,20180104,60.3,65,60.3,62.55,16735,0
YESBANK,20180104,316,318.4,313,317.1,5667580,3393867
ZANDUREALT,20180104,1872,1900,1865,1878.85,1777,0
ZEEL,20180104,580,581,574.75,580,1456032,968252
ZEELEARN,20180104,46.5,46.5,45.4,45.75,852378,572358
ZEEMEDIA,20180104,49.85,49.9,48.05,48.3,2107986,1084934
ZENITHEXPO,20180104,59.9,59.9,54.6,56.35,2065,2065
ZENSARTECH,20180104,870,875,856.65,863,3617,2831
ZENTEC,20180104,150.3,155.65,149.2,151.7,434692,204750
ZICOM,20180104,27.55,28.4,27.1,27.7,432274,222728
ZODIACLOTH,20180104,229.5,229.95,226.75,229.9,10644,9132
ZODJRDMKJ,20180104,45,46.2,45,46,1720,1620
ZUARI,20180104,550.75,556,541.05,543.1,143861,78380
ZUARIGLOB,20180104,251.8,251.8,245.65,246.5,60072,39835
ZYDUSWELL,20180104,1029.9,1039,986.55,1003.05,7510,5012
ZYLOG,20180104,4.65,4.65,4.25,4.35,438379,284799
NSENIFTY,20180104,10469.40,10513.00,10441.45,10504.80,180257392,0
NIFTYJUNIOR,20180104,31074.10,31341.75,30971.55,31300.65,206645985,0
NIFTYMIDCAPLIQ15,20180104,4562.60,4576.45,4544.75,4570.25,-,0
NSE100,20180104,10938.30,10990.50,10907.90,10982.15,389091952,0
NIFTY200,20180104,5792.15,5819.80,5775.35,5815.70,1190868255,0
NSE500,20180104,9468.10,9511.85,9441.90,9505.75,1874416120,0
NSEMIDCAP150,20180104,-,-,-,7330.20,837839003,0
MIDCAP50,20180104,5536.35,5566.55,5509.35,5560.95,693729740,0
NSEMIDCAP,20180104,21181.10,21327.90,21111.85,21308.35,883407369,0
NIFTYSMALLCAP250,20180104,-,-,-,7367.41,647485165,0
NIFTYSMALLCAP50,20180104,-,-,-,4772.08,202257288,0
NSESMLCAP100,20180104,9292.25,9315.35,9253.75,9310.00,434057288,0
NIFTYLARGEMIDCAP250,20180104,-,-,-,6151.30,1226930955,0
NIFTYMIDSMALLCAP400,20180104,-,-,-,7337.76,1485324168,0
NIFTYAUTO,20180104,11881.25,11881.25,11803.50,11843.25,36740661,0
BANKNIFTY,20180104,25367.65,25490.35,25310.30,25462.60,105995860,0
NIFTYFINSERVICE,20180104,10412.35,10440.75,10381.25,10428.95,50511341,0
NIFTYFMGC,20180104,26657.10,26718.65,26611.05,26689.60,17409477,0
NSEIT,20180104,11599.05,11607.75,11510.40,11590.80,17417396,0
NIFTYMEDIA,20180104,3476.95,3483.05,3461.45,3479.00,21587560,0
NIFTYMETAL,20180104,4018.30,4123.85,3990.95,4112.00,134857351,0
NIFTYPHARMA,20180104,9535.90,9649.05,9476.45,9633.60,13215036,0
NIFTYPVTBANK,20180104,14092.75,14114.10,14043.35,14100.15,41096490,0
NIFTYPSUBANK,20180104,3643.60,3735.00,3623.85,3720.30,134613220,0
NIFTYREALTY,20180104,346.60,347.70,342.50,344.80,132768739,0
NIFTYCOMMODITIES,20180104,4114.20,4156.60,4099.40,4151.55,154644496,0
NIFTYCONSUMPTION,20180104,5066.60,5083.70,5050.60,5080.35,58117121,0
NIFTYCPSE,20180104,2698.15,2730.70,2697.05,2726.55,43009413,0
NIFTYENERGY,20180104,14209.10,14258.80,14175.05,14247.25,47862176,0
NIFTY100ESG,20180104,-,-,-,1959.64,-,0
NIFTYINFRA,20180104,3674.20,3705.65,3656.80,3701.70,266973608,0
NIFTYMNC,20180104,14700.20,14748.30,14634.30,14721.05,31982041,0
NIFTYPSE,20180104,4319.85,4357.90,4309.95,4352.50,145718667,0
NIFTYSMEEMERGE,20180104,-,-,-,1868.33,1671700,0
NIFTYSERVSECTOR,20180104,13647.40,13673.80,13594.30,13661.95,125612504,0
NIFTYSHARIAH25,20180104,-,-,-,4323.68,50699017,0
NIFTY50SHARIAH,20180104,-,-,-,2574.12,46869008,0
NIFTY500SHARIAH,20180104,-,-,-,3235.80,209456426,0
NIFTYABGROUP,20180104,-,-,-,4668.75,27027346,0
NIFTYMAHINDRA,20180104,-,-,-,11001.09,6605686,0
NIFTYTATA,20180104,-,-,-,5674.42,46156152,0
NIFTYTATA25CAP,20180104,-,-,-,5277.16,38836716,0
NIFTYABGROUP,20180104,-,-,-,4668.75,27027346,0
NIFTYLIQ15,20180104,4547.65,4591.60,4522.30,4582.25,95941887,0
NIFTY500VALUE50,20180104,-,-,-,6193.30,-,0
NIFTYALPHALOWVOL30,20180104,-,-,-,11244.23,47692648,0
NIFTYQUALLOWVOL30,20180104,-,-,-,7933.57,34037744,0
NIFTYALPHAQUALLOWVOL30,20180104,-,-,-,9084.35,25941721,0
NIFTYALPHAQUALVALLOWVOL30,20180104,-,-,-,7057.54,61905489,0
NIFTY50EQUALWEIGHT,20180104,-,-,-,12913.78,180257392,0
NIFTY100EQUALWEIGHT,20180104,-,-,-,14654.64,389091952,0
NIFTY100LOWVOL30,20180104,-,-,-,8156.10,80954298,0
NSEDEFTY,20180104,-,-,-,5741.53,-,0
NIFTY50DIVPOINT,20180104,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180104,2627.05,2634.60,2618.20,2632.45,171733411,0
NIFTYALPHA50,20180104,-,-,-,14488.80,207807856,0
NIFTY50ARBITRAGE,20180104,-,-,-,1688.53,-,0
NIFTY50FUTINDEX,20180104,-,-,-,3837.23,-,0
NIFTY50FUTTRINDEX,20180104,-,-,-,10088.88,-,0
NIFTYHIGHBETA50,20180104,-,-,-,2434.80,524285608,0
NIFTYLOWVOL50,20180104,-,-,-,10142.82,125473886,0
NIFTY200QUALITY30,20180104,-,-,-,8847.66,-,0
NIFTY50VALUE20,20180104,4698.90,4717.55,4680.50,4712.30,95787412,0
NIFTYGROWSECT15,20180104,6483.45,6491.25,6464.10,6481.30,21068187,0
NIFTY50TR2XLEV,20180104,5608.50,5654.45,5578.75,5646.40,-,0
NIFTY50PR2XLEV,20180104,4555.45,4592.75,4531.25,4586.20,-,0
NIFTY50TR1XINV,20180104,370.60,371.55,369.05,369.30,-,0
NIFTY50PR1XINV,20180104,411.20,412.30,409.50,409.80,-,0
NIFTY-GS-COMPSITE,20180103,1740.48,1742.85,1737.53,1744.86,-,0
NIFTY-GS-4-8YR,20180104,1796.64,1796.64,1794.21,1795.54,-,0
NIFTY-GS-8-13YR,20180104,1704.19,1704.19,1701.20,1703.10,-,0
NIFTY-GS-10YR,20180104,1610.76,1610.76,1606.12,1609.68,-,0
NIFTY-GS-10YR-CLN,20180104,936.16,936.16,933.43,935.52,-,0
NIFTY-GS-11-15YR,20180104,1777.72,1777.72,1773.36,1774.56,-,0
NIFTY-GS-15YRPLUS,20180104,1886.82,1888.56,1886.82,1884.83,-,0
VIX,20180104,13.62,13.79,12.18,13.42,0,0