20MICRONS,20180105,64.8,67,63,63.

6,1129498,537531
3IINFOTECH,20180105,8.7,8.8,8.3,8.8,24010030,9425053
3MINDIA,20180105,19440,19600.05,19255.35,19367.5,867,517
5PAISA,20180105,345.95,352,327,330.7,20668,10330
63MOONS,20180105,116,121.9,116,118.65,532162,165046
8KMILES,20180105,866,892,860.05,863.05,124516,44838
A2ZINFRA,20180105,46.85,47.2,45.1,45.5,2089931,951566
AARTIDRUGS,20180105,744,757,733.05,737.55,61779,29358
AARTIIND,20180105,1150,1174,1000,1170.6,77402,43689
AARVEEDEN,20180105,57.05,57.05,51.8,53.25,207402,144147
ABAN,20180105,210,217.5,208.7,215.55,3929454,905433
ABB,20180105,1432,1458,1430,1435.1,99155,60215
ABBOTINDIA,20180105,5450,5450,5353.5,5383.15,2130,1549
ABCAPITAL,20180105,185,186,184.2,184.85,3143911,2091985
ABFRL,20180105,171.5,181.5,171,177.5,1111510,609612
ABMINTLTD,20180105,50.8,50.8,49,49,115,0
ACC,20180105,1801.1,1820.4,1795.6,1809.95,312489,152646
ACCELYA,20180105,1453,1473.85,1438,1465.95,2512,2095
ACE,20180105,158.9,163.5,155,156.25,2453086,1082497
ADANIENT,20180105,184.8,194.3,182.4,193.15,11521764,1052348
ADANIPORTS,20180105,411.9,426.95,410.2,423.8,5448214,1233903
ADANIPOWER,20180105,44.2,47.25,44.2,46.4,47663047,14513868
ADANITRANS,20180105,214.1,215,208.15,209.65,1147372,543725
ADFFOODS,20180105,312,314.9,310,310.8,171178,50978
ADHUNIK,20180105,6.2,6.2,5.75,5.75,164099,0
ADHUNIKIND,20180105,102,104,100.05,101.2,5882,0
ADLABS,20180105,69.7,71,68.5,69.1,95858,0
ADORWELD,20180105,579.65,580,552.1,555.65,112536,36313
ADSL,20180105,26,26.7,26,26.3,40743,0
ADVANIHOTR,20180105,81.9,85.25,77.8,84.85,327736,139667
ADVENZYMES,20180105,296.4,314.3,296.35,302.6,845611,241792
AEGISCHEM,20180105,289.2,298,282.1,294.85,205864,107896
AFL,20180105,68.7,68.7,64.2,64.85,39081,29037
AGARIND,20180105,625,625,600,615,1513,0
AGCNET,20180105,125.3,129.4,125.3,126.45,5577,0
AGLSL,20180105,117.5,122,116.55,120.15,54812,49945
AGRITECH,20180105,125,125,118.8,119.65,22477,14006
AHLEAST,20180105,279.25,281.95,279.2,280.6,1246,608
AHLUCONT,20180105,376,391.65,376,387.05,90942,27630
AHLWEST,20180105,278.25,278.25,265.95,267,1007,0
AIAENG,20180105,1582,1625.9,1572.55,1597.75,124100,105160
AICHAMP,20180105,25.7,25.7,25.7,25.7,100,0
AIFL,20180105,464,464,450,455.8,114963,38210
AJANTPHARM,20180105,1483.95,1530,1478.75,1523.15,283516,78869
AJMERA,20180105,330,331.35,327,328.45,68514,32171
AKSHARCHEM,20180105,777,777,763.75,767.45,15254,12017
AKSHOPTFBR,20180105,44.15,44.15,43.15,44.15,1891380,0
AKZOINDIA,20180105,1874.8,1879.9,1855,1864.85,9003,7764
ALANKIT,20180105,88,88.75,80.35,80.7,1943348,1105362
ALBERTDAVD,20180105,399.65,420,395,403.1,81299,45584
ALBK,20180105,74.15,74.3,72.6,73.05,2095696,407258
ALCHEM,20180105,14.65,14.8,14.3,14.35,9291,0
ALEMBICLTD,20180105,58.9,60.6,57.7,59.15,2218765,874318
ALICON,20180105,685,700,676,688.9,13716,10955
ALKALI,20180105,81.7,82.75,80.8,80.9,9190,7359
ALKEM,20180105,2235,2235,2192,2220.3,15305,9955
ALKYLAMINE,20180105,657.55,682,650,677.15,19028,16557
ALLCARGO,20180105,214,217.8,212.65,215.55,923276,482572
ALLSEC,20180105,475,477,448.05,451.9,14216,9407
ALMONDZ,20180105,31.35,31.35,29.75,30.15,12752,0
ALOKTEXT,20180105,4,4.05,3.8,3.9,5967459,0
ALPA,20180105,55.8,56.45,50.3,51.1,540008,246876
ALPHAGEO,20180105,929.85,949.9,921,932.45,25551,14198
ALPSINDUS,20180105,6.8,6.8,6.55,6.55,94962,0
AMARAJABAT,20180105,840,864.8,840,862,638787,189587
AMBIKCO,20180105,1690,1738,1630.05,1682,24056,7433
AMBUJACEM,20180105,274.5,277.6,272.25,273.9,1304360,448569
AMDIND,20180105,48.55,49.1,47,47.4,56962,40213
AMRUTANJAN,20180105,678,678,660,666.25,7483,4682
AMTEKAUTO,20180105,28.7,29,28.5,28.65,385909,0
ANANTRAJ,20180105,75.5,82.2,74.75,78.95,15773837,5112188
ANDHRABANK,20180105,60,60.2,58.4,58.7,2694216,899714
ANDHRACEMT,20180105,14.1,14.55,13.65,14.55,1561804,910053
ANDHRSUGAR,20180105,520.15,558,517.25,553.95,125192,73239
ANGIND,20180105,6.75,7.05,6.75,6.95,50553,0
ANIKINDS,20180105,48.05,48.95,46.6,47,25057,22880
ANSALAPI,20180105,27.55,28.2,26.75,27.25,226693,147550
ANSALHSG,20180105,26.95,28.75,26.95,27.5,156893,79402
ANTGRAPHIC,20180105,1.1,1.1,1.1,1.1,174015,0
APARINDS,20180105,840,853,830.75,839.55,17685,11056
APCL,20180105,253,270,246,266.65,40545,21924
APCOTEXIND,20180105,494.8,494.8,482,486.8,4763,3914
APEX,20180105,816,831.8,806.85,809.55,253432,66851
APLAPOLLO,20180105,2297.6,2368.45,2256,2289.8,107739,79077
APLLTD,20180105,526,530,525,526.85,23478,17050
APOLLOHOSP,20180105,1168,1199,1160,1196.3,232491,113053
APOLLOTYRE,20180105,270.1,283.5,269.75,280.6,5282717,2120857
APOLSINHOT,20180105,1823.2,1823.2,1649.6,1649.6,5773,3691
APTECHT,20180105,361,367.1,358.3,361.05,270781,65958
ARCHIDPLY,20180105,115.4,121,115.4,117.25,165230,100087
ARCHIES,20180105,48,48.55,46.2,46.4,250086,146895
ARCOTECH,20180105,57,58,56,57.1,5203462,2140627
ARENTERP,20180105,22.1,22.1,22.1,22.1,3420,0
ARIES,20180105,253.7,253.7,243,246.9,25429,0
ARIHANT,20180105,59.95,59.95,56.5,58.9,2689,0
ARIHANTSUP,20180105,180.65,185.5,178.05,182.2,99029,29885
ARMANFIN,20180105,255,259.95,252,255.05,6658,0
AROGRANITE,20180105,97.25,97.9,87.2,88.7,964710,451222
ARROWGREEN,20180105,483.55,483.55,475,479.15,10432,7368
ARROWTEX,20180105,50.25,50.25,47.05,47.3,119651,71243
ARSHIYA,20180105,108.15,113.75,106,110.95,284827,179473
ARSSINFRA,20180105,57.55,59.85,57.55,59,18185,0
ARVIND,20180105,454,454,445.3,447.55,1575673,715358
ARVSMART,20180105,195.1,198.75,193.7,194.05,55201,35278
ASAHIINDIA,20180105,368.95,378.35,366.9,373.1,58735,41022
ASAHISONG,20180105,379.9,389.4,374.95,376.55,19734,12123
ASAL,20180105,105.35,111.2,104.1,109.8,175399,103481
ASHAPURMIN,20180105,107.2,113.4,105.1,113.4,2325995,1005391
ASHIANA,20180105,187.4,195,187,191.05,606110,333543
ASHIMASYN,20180105,33.8,34,33.1,33.3,225470,150689
ASHOKA,20180105,250.2,253.45,247,251.9,224290,172038
ASHOKLEY,20180105,127,128.2,126,127.45,8969607,3203125
ASIANHOTNR,20180105,176,179.95,173.3,177.15,4509,3478
ASIANPAINT,20180105,1178,1192,1167.45,1185.25,1151320,835643
ASIANTILES,20180105,573.8,576.45,568,571.4,82107,52624
ASPINWALL,20180105,515.25,522,500,511.85,5576,3703
ASSAMCO,20180105,5.95,5.95,5.7,5.7,382265,0
ASTEC,20180105,550.25,554.9,542.25,549.8,11127,6713
ASTRAL,20180105,812,829.85,802,824.45,37459,19661
ASTRAMICRO,20180105,120.8,122.2,119.3,121.4,701986,414528
ASTRAZEN,20180105,1233,1269,1221.55,1247.9,14601,10629
ASTRON,20180105,153.95,153.95,153.95,153.95,182773,0
ATFL,20180105,735.85,764,728.7,747,39833,20745
ATLANTA,20180105,121.8,124.75,120.2,121.65,484490,186520
ATLASCYCLE,20180105,222.5,222.5,215,217.1,6436,0
ATUL,20180105,2802,2871.3,2795,2809.1,13108,7694
ATULAUTO,20180105,457.8,458.6,449.55,453.55,39666,30194
AUBANK,20180105,675,704,675,699.45,255516,125726
AURIONPRO,20180105,260,261.65,245.25,247.75,237559,100480
AUROPHARMA,20180105,669,672.5,666.1,671.15,1520200,663232
AUSOMENT,20180105,76.7,77.4,70.6,75.1,22346,11954
AUTOAXLES,20180105,1650,1738.45,1615.4,1680,49750,26278
AUTOIND,20180105,122.1,122.2,116.55,117.75,70297,0
AUTOLITIND,20180105,76.5,83.8,75.5,83.35,252788,127494
AVADHSUGAR,20180105,918,918,846.5,851.5,30855,19819
AVANTIFEED,20180105,2557,2725,2552.35,2695,250773,97930
AVTNPL,20180105,57.8,59,57.1,57.35,429170,230793
AXISBANK,20180105,561.05,566,556.7,563.25,3249056,1904898
AXISCADES,20180105,223.75,224.25,214.35,216.75,238717,96092
AXISGOLD,20180105,2561.1,2595,2561.1,2588,41,29
AXISNIFTY,20180105,1055.53,1056.61,1055,1056.61,19,13
AYMSYNTEX,20180105,69,70.95,67.2,69.2,41252,30816
BAFNAPHARM,20180105,28.05,28.3,27.3,27.55,26529,17029
BAGFILMS,20180105,7.35,7.75,7.3,7.5,201201,0
BAJAJ-AUTO,20180105,3263,3294,3244.05,3279.85,113508,47199
BAJAJCORP,20180105,488,497,488,491.2,30571,17787
BAJAJELEC,20180105,541.95,584.7,541.95,567.65,2190561,420542
BAJAJFINSV,20180105,5098.8,5144.95,5076.1,5127.2,151818,93922
BAJAJHIND,20180105,17,17.75,17,17.3,5805402,2690078
BAJAJHLDNG,20180105,2835.05,2849.4,2820.05,2829.8,10840,7698
BAJFINANCE,20180105,1766,1821,1759.1,1814.5,984327,422411
BALAJITELE,20180105,159.8,161.9,157.6,160,168082,88079
BALAMINES,20180105,616,668.8,606,660.4,274357,143114
BALAXI,20180105,14.85,14.85,14.85,14.85,12,0
BALKRISHNA,20180105,101.5,104.8,99,100.35,28987,0
BALKRISIND,20180105,1206.8,1238.3,1206.8,1210.7,457154,171078
BALLARPUR,20180105,18.55,19.05,18.05,18.3,3176005,1638329
BALMLAWRIE,20180105,274.55,282.05,273,279.3,194398,99549
BALPHARMA,20180105,119.95,121,113.65,115.8,140360,52371
BALRAMCHIN,20180105,137.3,141.55,137.3,139.9,2291139,1022309
BANARBEADS,20180105,89.2,93,88.55,88.55,27286,0
BANARISUG,20180105,2132,2206,2132,2170.9,625,444
BANCOINDIA,20180105,255.45,262.8,255,260,119421,85571
BANG,20180105,40,41.45,40,40.35,7469,4253
BANKBARODA,20180105,165.15,166.5,161.25,161.8,11233822,2930382
BANKBEES,20180105,2589.5,2608.59,2589.5,2607.28,6431,4067
BANKINDIA,20180105,176.7,177.15,171.55,172.25,2954958,588711
BANSWRAS,20180105,148.9,148.9,145.05,146.3,19494,16383
BARTRONICS,20180105,16.7,16.8,16.25,16.8,282382,0
BASF,20180105,2164,2164,2115.65,2132.15,13711,10315
BASML,20180105,329,350,325,346.25,11833,5632
BATAINDIA,20180105,770,771.75,760.7,764.8,418312,127000
BAYERCROP,20180105,4634.95,4656.65,4576.1,4624.4,8261,5542
BBL,20180105,1402,1454.8,1393.9,1434.95,90642,55815
BBTC,20180105,1615,1637.95,1593.1,1610.4,109023,28119
BEARDSELL,20180105,69.95,71.65,68.55,71.45,17567,15522
BEDMUTHA,20180105,28.6,30.2,28.6,29.45,18126,12190
BEL,20180105,181,183.5,180.8,182.3,3465350,2280313
BEML,20180105,1540,1557,1523.5,1550,402933,85714
BEPL,20180105,205,211.5,202,202.55,1575710,793993
BERGEPAINT,20180105,265.9,268.65,264.35,266.35,556172,134137
BFINVEST,20180105,405,406,393,395.75,204100,63115
BFUTILITIE,20180105,531.6,542,519.15,521.25,909116,322956
BGLOBAL,20180105,6.9,7,6.5,6.85,36290,0
BGRENERGY,20180105,142.3,142.75,139.5,140.4,159134,83172
BHAGERIA,20180105,300.55,318.7,300.55,311.75,172758,100931
BHAGYANGR,20180105,52.6,52.9,50.2,50.6,114934,69389
BHAGYAPROP,20180105,26.75,27.1,25.4,26,16867,11913
BHANDARI,20180105,4,4.05,3.85,4,186844,0
BHARATFIN,20180105,1009.95,1040,1002.55,1034.9,746721,297333
BHARATFORG,20180105,745.75,745.75,731.3,738.85,1719262,734747
BHARATGEAR,20180105,210.95,214.7,207.45,208,57604,30642
BHARATIWIN,20180105,38.05,38.19,37.81,38,3134432,2568712
BHARATRAS,20180105,4222,4300,4100,4128.9,1335,806
BHARATWIRE,20180105,139.75,140.95,137.05,137.45,130543,74167
BHARTIARTL,20180105,525,542.5,518.55,540,7218024,2918981
BHEL,20180105,101.05,103.5,101.05,102.35,19274135,8041375
BHUSANSTL,20180105,70.25,72.4,68.4,68.95,3289373,1282338
BIGBLOC,20180105,145.7,154.8,144,149.75,217087,63906
BIL,20180105,508,520,505.35,513.3,48194,18252
BILENERGY,20180105,1.8,1.8,1.8,1.8,4020,0
BILPOWER,20180105,1.65,1.65,1.65,1.65,180,180
BINANIIND,20180105,140.25,143.05,139,140.8,66233,0
BINDALAGRO,20180105,41.85,42.8,41.2,41.35,222437,145145
BIOCON,20180105,542.8,545.8,537,540.95,816697,122231
BIOFILCHEM,20180105,17.45,17.55,16.9,17,9746,0
BIRLACABLE,20180105,66.7,66.7,63.5,65,22183,0
BIRLACORPN,20180105,1203,1256,1198.25,1244.25,78913,38184
BIRLAMONEY,20180105,99.4,99.7,97,97.85,305777,166099
BKMINDST,20180105,36.4,37.05,36,36.6,88031,72426
BLBLIMITED,20180105,7.65,8,7.3,7.95,6291,0
BLISSGVS,20180105,214.3,214.8,208.6,210.95,755865,351631
BLKASHYAP,20180105,64.85,65.5,63.1,63.4,382695,214467
BLS,20180105,262,268,261.15,263,214705,106274
BLUEBLENDS,20180105,37.2,37.95,35.55,36.65,18047,9621
BLUECOAST,20180105,125,125,125,125,2,2
BLUEDART,20180105,4669.95,4746.95,4601,4728,18277,11919
BLUESTARCO,20180105,821,823,803.65,819.75,22450,13178
BODALCHEM,20180105,166.2,166.7,163,163.7,318923,199282
BOMDYEING,20180105,280.5,284.8,277.05,277.9,1755114,395261
BOSCHLTD,20180105,19700,19760.45,19588,19693.15,15105,9147
BPCL,20180105,491,494,483.7,487.7,2939239,1734527
BPL,20180105,111,113.5,109.6,110.2,619883,150119
BRFL,20180105,95.95,95.95,95.95,95.95,312989,163978
BRIGADE,20180105,309.5,310.15,307,308.25,50061,32445
BRITANNIA,20180105,4662,4679.5,4614.35,4644.1,132058,99816
BRNL,20180105,188,189,185,186.5,8222,6001
BROOKS,20180105,110.75,112,108.6,109.25,63619,42030
BSE,20180105,934.95,954.8,920.2,945.95,1172002,551815
BSELINFRA,20180105,6.4,6.8,6.4,6.5,229367,0
BSL,20180105,120.65,120.7,115.55,116.3,62891,43394
BSLGOLDETF,20180105,2756,2798.9,2724,2796.05,70,60
BSLIMITED,20180105,1.7,1.7,1.7,1.7,197575,197575
BSLNIFTY,20180105,110.5,110.5,106,106.19,275,249
BURNPUR,20180105,16.4,16.5,15.25,15.5,1205438,0
BUTTERFLY,20180105,561,588.3,532.3,556.6,43700,0
BVCL,20180105,31,32.6,31,32,14876,0
BYKE,20180105,181.6,183.95,178.05,179.2,39015,20539
CADILAHC,20180105,433,442.55,432.45,440.2,1383248,732188
CALSOFT,20180105,99.9,99.9,93.5,95.65,26153,0
CAMLINFINE,20180105,146.2,154.75,141.25,142.35,4849524,2491066
CANBK,20180105,365.8,367.4,359.25,364.85,1993083,702119
CANDC,20180105,84.2,84.2,83.15,84.2,190269,0
CANFINHOME,20180105,472,477.55,469.25,470.25,1087932,596580
CANTABIL,20180105,114.95,122.8,113.1,117.15,108538,55777
CAPACITE,20180105,406.7,410.9,402.2,404.9,371632,156957
CAPF,20180105,727,732.2,723.05,727,319355,90060
CAPLIPOINT,20180105,677,692,663,670.05,79401,45103
CAPTRUST,20180105,518.9,520,513.7,518.4,3168,2287
CARBORUNIV,20180105,421.9,423.9,414,418.35,194384,123657
CAREERP,20180105,130.8,142.8,130.8,139.35,557521,291162
CARERATING,20180105,1337,1340,1322.25,1328.35,195830,183579
CASTEXTECH,20180105,6.55,7.15,6.55,7.05,1321011,0
CASTROLIND,20180105,192.35,196.5,189.5,195,4128764,2505481
CCCL,20180105,9.15,9.5,8.8,9.05,402992,0
CCHHL,20180105,19.95,19.95,19.05,19.05,353452,0
CCL,20180105,300.9,308.9,299.4,302,265331,198706
CDSL,20180105,349.6,358.7,349.6,355.3,874792,427146
CEATLTD,20180105,1945,1990,1945,1977.5,675479,71393
CEBBCO,20180105,20,20.05,19.5,20.05,273836,0
CELEBRITY,20180105,16.5,17.8,15.95,17.3,774457,366358
CELESTIAL,20180105,22.05,22.75,21.1,21.3,258115,170745
CENTENKA,20180105,340,360,340,357.25,178134,104273
CENTEXT,20180105,6.45,6.45,6.05,6.1,130788,89856
CENTRALBK,20180105,77.35,78.05,75.85,76.05,844943,346290
CENTUM,20180105,763,790,744,772.05,75692,46098
CENTURYPLY,20180105,349.95,351.35,342.45,344.3,184844,129175
CENTURYTEX,20180105,1438.5,1454.45,1425.9,1435,592765,173636
CERA,20180105,3790,3810,3756,3793.6,2848,1939
CEREBRAINT,20180105,44.35,45,42.25,42.85,636524,324949
CESC,20180105,1098,1103.9,1077.75,1087.25,585509,205893
CGCL,20180105,124.75,124.75,122.5,123.3,83634,58578
CGPOWER,20180105,92.35,93.75,92.1,92.95,2789287,1062941
CHAMBLFERT,20180105,160.5,160.5,158,159.15,374070,187617
CHENNPETRO,20180105,425,427.05,421.2,422.85,513644,125983
CHOLAFIN,20180105,1307.75,1322.75,1299.15,1308.1,210100,147858
CHROMATIC,20180105,3.25,3.35,3.05,3.15,221145,0
CIGNITITEC,20180105,289,289,281,283.1,15864,0
CIMMCO,20180105,127,132.55,127,127.65,41787,0
CINELINE,20180105,113.15,114.25,109.5,110.25,190431,124392
CINEVISTA,20180105,15.8,15.8,14.9,15.55,9908,0
CIPLA,20180105,617,619.85,611.1,615.15,1072254,440156
CLEDUCATE,20180105,290,291,287.5,288.3,2706,2204
CLNINDIA,20180105,617.8,617.9,605,608.3,25182,17372
CMICABLES,20180105,297.95,302.4,292.5,293.05,45949,31893
CNOVAPETRO,20180105,43.4,43.4,42.5,42.7,3327,3297
COALINDIA,20180105,278.5,280.65,278,278.75,3344950,2072303
COCHINSHIP,20180105,547,548.4,544,544.55,117128,82625
COFFEEDAY,20180105,271.55,275.05,270.75,271.2,94181,60611
COLPAL,20180105,1090,1109,1089.55,1100.7,311773,201345
COMPINFO,20180105,60.85,63.25,60.75,63.25,715384,454390
COMPUSOFT,20180105,17.8,18.3,17.3,17.5,165448,0
CONCOR,20180105,1382.9,1385,1373.3,1379.3,130239,69020
CONSOFINVT,20180105,84.7,84.7,80.1,81.45,54502,37539
CONTROLPR,20180105,500,515,487.55,508.3,70028,46796
CORALFINAC,20180105,54.5,57.3,47.7,48.65,2136103,882295
CORDSCABLE,20180105,129.5,129.5,125,125.45,6577,0
COROMANDEL,20180105,581,581.55,565.7,569.85,76157,44758
CORPBANK,20180105,41.85,41.85,40.95,41.15,294229,179871
COSMOFILMS,20180105,369.05,383.75,362,380.4,62674,37906
COUNCODOS,20180105,4.4,4.4,4,4,82853,0
COX&KINGS,20180105,270,275.7,268,272.6,195427,93833
CPSEETF,20180105,30.5,30.77,30.46,30.55,640943,563912
CREATIVEYE,20180105,5.25,5.25,5.05,5.05,1301,1300
CREST,20180105,273.35,273.45,265.5,269.05,57662,44124
CRISIL,20180105,1907,1928,1905.25,1919.25,30002,25213
CRMFGETF,20180105,2700,2759.5,2690,2759.5,2013,2012
CROMPTON,20180105,284.65,289.15,277.1,279,253992,165580
CTE,20180105,86.95,86.95,86.95,86.95,10085,10085
CUB,20180105,176.7,177.5,175,176,613721,502369
CUBEXTUB,20180105,28,29.5,28,28.55,12113,0
CUMMINSIND,20180105,979,979,950.5,957.2,275586,125263
CUPID,20180105,317,339.9,313,337.9,287710,174273
CURATECH,20180105,6.75,6.75,6.45,6.45,124,0
CYBERMEDIA,20180105,12.5,12.9,12.25,12.25,15996,0
CYBERTECH,20180105,85.4,85.75,82.25,83.3,67961,47758
CYIENT,20180105,579.6,579.6,571.1,578.05,81126,66786
DAAWAT,20180105,97.7,106.1,96.9,104.45,12641014,3776690
DABUR,20180105,356,360,352.1,358.2,1200209,437117
DALMIABHA,20180105,3124,3144.3,3086,3103.55,199969,141926
DALMIASUG,20180105,139,143.5,138.8,142.45,219164,138698
DAMODARIND,20180105,142.5,145.8,138,138.75,43147,28727
DATAMATICS,20180105,145.25,146,140.75,141.8,248498,103225
DBCORP,20180105,357,364.45,356,360.55,85174,53311
DBL,20180105,987.4,1009,984,999.55,318392,141981
DBREALTY,20180105,74.7,74.75,73,74.75,3051403,916898
DBSTOCKBRO,20180105,9.7,9.7,9.7,9.7,115,115
DCAL,20180105,335,342,325,340.4,228521,166055
DCBBANK,20180105,194.85,197.5,194.55,196.75,820335,251106
DCM,20180105,112,114.3,110.05,111.8,49014,32624
DCMSHRIRAM,20180105,560,570,560,563.4,125445,79531
DCW,20180105,43.05,43.95,42.15,42.45,406178,0
DECCANCE,20180105,615,660,615,643,154440,93915
DEEPAKFERT,20180105,425,437.05,425,431.45,170213,84441
DEEPAKNTR,20180105,238.35,244.9,235.95,242.8,453208,249562
DEEPIND,20180105,209.95,215.9,209.95,214.85,171787,106875
DELTACORP,20180105,307.25,309,302.05,303.4,1103865,374590
DELTAMAGNT,20180105,81.45,81.45,80,81.45,4022,0
DEN,20180105,109,112.7,106.7,110.3,469687,295206
DENABANK,20180105,27.45,27.55,26.6,26.7,4589290,2074650
DENORA,20180105,288.9,299,286.05,289.1,23089,13016
DFMFOODS,20180105,1933,1979.8,1899,1909.65,5863,4882
DHAMPURSUG,20180105,215,218.75,215,216.55,401272,209532
DHANBANK,20180105,29.95,31.45,29.75,30.45,1004209,421556
DHANUKA,20180105,780,798.95,766.1,791.9,61438,42156
DHARSUGAR,20180105,29.7,30.2,29.5,29.55,48942,32810
DHFL,20180105,590,614.4,590,611.5,3966512,1258764
DHUNINV,20180105,490,503,463.2,476.6,19142,7463
DIAMONDYD,20180105,1232.15,1235,1210,1215.7,13020,9613
DIAPOWER,20180105,22.25,22.3,20.4,21.05,761115,429126
DICIND,20180105,615.8,624.9,591,592.45,31160,18105
DIGJAMLTD,20180105,17.65,17.7,16.6,16.85,206339,0
DISHTV,20180105,84.5,85.5,83.5,84.65,3580315,1094826
DIVISLAB,20180105,1105.8,1123.5,1102.05,1107.65,568810,252891
DIXON,20180105,4137,4174,4050,4068.2,38621,13791
DLF,20180105,258.35,265.25,257.6,259.95,7238574,1060044
DLINKINDIA,20180105,140.5,140.6,136,136.15,240253,137843
DMART,20180105,1210.1,1268,1208.55,1243.4,1244328,375646
DNAMEDIA,20180105,13.8,13.8,13,13.25,224649,152320
DOLLAR,20180105,466.95,475,460.5,470.7,25171,17434
DOLPHINOFF,20180105,127.25,132.4,125.1,130.7,1080413,257832
DONEAR,20180105,72.85,72.85,70.35,71.8,33932,0
DPL,20180105,163.2,164.35,160.45,161.65,59494,42056
DPSCLTD,20180105,34.15,35,33,33.15,143090,94572
DQE,20180105,18.65,19.3,18.3,19.3,99907,0
DREDGECORP,20180105,890,892.85,868.4,872.05,417026,101733
DRREDDY,20180105,2429,2479,2394.9,2473.4,639900,185576
DSKULKARNI,20180105,23.95,24,22.35,23.05,47150,0
DSSL,20180105,57.5,60,53,54.8,46520,27256
DTIL,20180105,402,410.8,392.1,399.15,18046,0
DUCON,20180105,44.5,45.3,43.4,44,203348,142544
DWARKESH,20180105,47.85,49.4,47.75,48.45,1374274,744664
DYNAMATECH,20180105,2232.2,2370,2215,2307,6921,5427
DYNPRO,20180105,197.5,202.9,195.5,197.7,7558,0
EASTSILK,20180105,6.4,6.4,5.9,6.05,313251,156410
EASUNREYRL,20180105,23,23.5,22.55,23.05,8336,0
ECEIND,20180105,393.75,407.7,378,392.5,3970,2513
ECLERX,20180105,1559,1559,1534,1537.75,54666,42785
EDELWEISS,20180105,286,294,286,292.7,2816594,1849799
EDL,20180105,62.1,65,61.5,63.95,696760,281384
EICHERMOT,20180105,28797,29325,28686.2,29237,52777,31716
EIDPARRY,20180105,382,392,380,382.8,187512,130177
EIHAHOTELS,20180105,437.5,439.8,422.7,425.6,2314,1229
EIHOTEL,20180105,152.6,154.9,152.05,154,162418,127897
EIMCOELECO,20180105,548,548,530,531.85,1974,1906
EKC,20180105,69.5,70.5,67.55,67.85,863784,399607
ELAND,20180105,21.9,21.9,20.15,21.35,44584,0
ELECON,20180105,108.25,108.85,103.6,104.95,1118371,487733
ELECTCAST,20180105,42.8,44.55,41.8,42.35,2692384,1333430
ELECTHERM,20180105,184,184.9,165,173.4,132822,75583
ELGIEQUIP,20180105,307.7,315,300.35,311,160756,131951
ELGIRUBCO,20180105,51.1,53,50.5,52.4,41565,32479
EMAMIINFRA,20180105,277.55,298.65,275.1,294.4,194086,76647
EMAMILTD,20180105,1329,1344,1320,1327.95,51120,30899
EMCO,20180105,22.45,22.95,21.8,21.95,205892,161360
EMKAY,20180105,216.9,220.8,214.45,217.15,55659,33238
EMMBI,20180105,230,236,230,233.15,12494,11311
ENDURANCE,20180105,1363,1363.35,1341.3,1349.85,107627,96840
ENERGYDEV,20180105,34.75,35.9,33.7,34.05,258171,98749
ENGINERSIN,20180105,200.15,204.05,199.2,200.2,1541725,633963
ENIL,20180105,746.7,750,742.35,747.05,9210,6447
EON,20180105,115.1,116.9,113,114.35,27462,0
EQ30,20180105,232.11,236,214.75,232.2,1631,1022
EQUITAS,20180105,146.25,158.4,146.25,157.15,10688496,3731230
ERIS,20180105,796.95,799.7,785.2,787.3,71337,37711
EROSMEDIA,20180105,227.45,243.6,226.8,241.7,3841694,1870148
ESABINDIA,20180105,906,937,905.05,909.75,32644,13232
ESCORTS,20180105,790,805,790,795.1,1289966,235281
ESL,20180105,6,6.1,6,6.1,2179246,0
ESSARSHPNG,20180105,32.15,33,31.5,31.65,209346,125522
ESSDEE,20180105,63,65.4,61.8,65.4,52943,0
ESSELPACK,20180105,284,296.6,284,291,24073,16642
ESTER,20180105,60.1,63,60.1,60.9,166272,114594
EUROCERA,20180105,10,10,9.1,9.4,290105,244279
EUROMULTI,20180105,2.85,2.85,2.85,2.85,2175,2175
EUROTEXIND,20180105,38,40,38,39,11979,10057
EVEREADY,20180105,443.85,446.5,440,445,63085,51516
EVERESTIND,20180105,603.9,614.8,602.35,608.25,53328,27097
EXCEL,20180105,97.95,98.7,92,98.55,104553,0
EXCELCROP,20180105,2400,2413,2331,2360.15,8909,5762
EXCELINDUS,20180105,636.5,700,636.5,679.05,68214,35582
EXIDEIND,20180105,222.1,228,220.95,227.1,1687260,768494
FACT,20180105,58.9,59.3,57.5,57.95,181595,101306
FAIRCHEM,20180105,479.95,479.95,456.5,457.85,13653,10770
FCL,20180105,91.25,91.25,91.25,91.25,163523,163419
FCONSUMER,20180105,76.05,76.45,75,75.15,3399924,1368385
FDC,20180105,244.95,248.5,241.6,243.15,140307,72902
FEDDERELEC,20180105,77.2,79.9,77,78.65,337231,197941
FEDERALBNK,20180105,109.35,113,108.9,112.1,11491142,6155499
FEL,20180105,49.5,49.9,48.8,49.05,815975,476907
FELDVR,20180105,49.25,49.5,48.05,48.35,22485,11248
FIEMIND,20180105,1046.15,1055.8,1022.15,1031.05,17028,11367
FILATEX,20180105,245.75,251.3,238.75,240.1,406708,119755
FINCABLES,20180105,701.3,715,695,713.6,44561,28316
FINPIPE,20180105,668.9,669.9,658.75,664.15,45997,35388
FLEXITUFF,20180105,92.25,92.6,88.15,89.7,29349,0
FLFL,20180105,387.9,391.85,378.05,384.4,114644,48592
FMGOETZE,20180105,526.9,533,518.1,523.4,6134,4466
FMNL,20180105,143.65,146.6,141.55,142.4,17091,11152
FORTIS,20180105,165.8,171.25,162.25,163.3,7027626,2293444
FORTUNEFIN,20180105,280,280,273.05,275.9,16639,14405
FOSECOIND,20180105,2110,2126,2016,2043.2,3758,2720
FRETAIL,20180105,562.5,584.5,560.5,578.3,628840,289251
FSC,20180105,680.05,681.5,679,680.1,35943,29220
FSL,20180105,40.5,41.6,40.5,41.4,4916516,2295239
GABRIEL,20180105,198,201.9,196.35,200,152384,98671
GAEL,20180105,215.9,217.9,210.25,213.2,180798,84420
GAIL,20180105,499,499,492.1,494.4,1170141,596321
GAL,20180105,9.2,9.2,8.9,9.2,221296,0
GALLANTT,20180105,61,62.7,52.35,52.35,678606,325307
GALLISPAT,20180105,347.9,349,286.55,297.55,200561,85850
GAMMNINFRA,20180105,3.6,3.65,3.45,3.5,7920891,4427910
GANDHITUBE,20180105,435.8,443.95,430.45,437,24328,15006
GANECOS,20180105,430,439.5,420.7,428.9,46402,20212
GANESHHOUC,20180105,174.85,180.9,172.6,176.5,816377,300621
GANGESSECU,20180105,116,117,114,115,4046,0
GARDENSILK,20180105,46,48,45.75,46.4,227286,113256
GARWALLROP,20180105,927,934,912.25,927.25,27948,24115
GATI,20180105,138,141,136,139.25,1749010,660857
GAYAPROJ,20180105,213.95,218.4,210.6,215.3,658445,359462
GDL,20180105,235.75,240,235.6,239.5,117516,98500
GEECEE,20180105,173.8,174.9,169.05,170.7,40671,26535
GENESYS,20180105,330.05,334,321,322.5,51294,22376
GENUSPAPER,20180105,12.4,13,12.4,12.85,396458,0
GENUSPOWER,20180105,74.8,78.5,74.55,77.8,1434773,827644
GEOJITFSL,20180105,117.3,120.2,117.3,117.95,206342,120605
GEPIL,20180105,776.15,789.5,768,781.05,29514,21754
GESHIP,20180105,406,413.5,406,411.65,75103,46659
GET&D,20180105,454.25,467,452.7,460.5,73127,44506
GHCL,20180105,326,327.75,316.9,319.2,268695,142603
GICHSGFIN,20180105,465,470.7,460.55,466.3,134299,61967
GICRE,20180105,768,774,764,764.35,63778,47398
GILLANDERS,20180105,84,84.8,82,82.55,5025,0
GILLETTE,20180105,6829.55,6829.55,6700,6725,4911,3540
GINNIFILA,20180105,42.6,43.9,42.5,42.7,234706,125721
GIPCL,20180105,138.5,140,137,137.4,207946,117255
GITANJALI,20180105,74.45,75.4,73.2,73.7,6026729,2090086
GKWLIMITED,20180105,750,765.3,711.1,755.75,9575,6591
GLAXO,20180105,2474,2499.75,2460.2,2488.2,12309,7195
GLENMARK,20180105,590,596,587.8,591.6,823697,335999
GLOBALVECT,20180105,182.4,191,182.4,184.85,155542,56334
GLOBOFFS,20180105,42.65,43.45,40.05,40.9,38891,0
GLOBUSSPR,20180105,166.1,170.35,164.55,170.35,249384,0
GMBREW,20180105,1140,1171.5,1082.1,1171.5,1283529,288801
GMDCLTD,20180105,169.6,172.9,168.5,172.25,601118,401074
GMRINFRA,20180105,21.2,21.65,21,21.2,36937018,10463334
GNA,20180105,432.6,458.8,432.6,439.35,625914,175356
GNFC,20180105,486,492.8,483,485.35,417922,146110
GOACARBON,20180105,985,1018.2,950.1,1012.65,523908,163748
GOCLCORP,20180105,600.05,615,580,586,4403,2622
GODFRYPHLP,20180105,991,1032,983.85,1019.25,245562,67503
GODREJAGRO,20180105,618.9,621,607.6,609.85,200669,138085
GODREJCP,20180105,989.95,992.95,980.25,990.05,223136,135567
GODREJIND,20180105,610.15,621,610.15,616.3,407281,141300
GODREJPROP,20180105,717.8,727.8,710,725.25,158709,104095
GOKEX,20180105,130.75,134.6,129.95,131.3,311676,125089
GOKUL,20180105,23,23,21.55,22.3,13954,0
GOKULAGRO,20180105,32.85,32.85,30.3,30.65,123585,0
GOLDBEES,20180105,2644.3,2651.9,2642.5,2643.95,15850,12065
GOLDIAM,20180105,86.45,86.45,83.3,85.55,25794,18910
GOLDINFRA,20180105,206.75,212,204.1,208.65,72681,42521
GOLDIWIN,20180105,267.6,269.65,267.6,267.8,3306,2675
GOLDSHARE,20180105,2649.95,2649.95,2621.05,2625.65,848,559
GOLDTECH,20180105,14.1,14.5,14.1,14.3,21955,0
GOODLUCK,20180105,99.45,108,98.85,102.75,829945,470216
GPIL,20180105,410.8,410.8,390,410.8,682321,340998
GPPL,20180105,139.05,139.5,137.05,137.3,728835,442836
GPTINFRA,20180105,201.35,206.9,196.35,200.45,589742,498556
GRANULES,20180105,135.95,140.15,134.8,139.45,2411578,944293
GRAPHITE,20180105,829,844.7,791.25,812.6,3622655,736570
GRASIM,20180105,1176.7,1219,1170.75,1214.2,1010643,523825
GRAVITA,20180105,165.9,179.4,165.35,176,1347756,511578
GREAVESCOT,20180105,142.5,143.3,141,141.45,818806,477410
GREENLAM,20180105,1242.05,1285,1235.3,1266.4,877,531
GREENPLY,20180105,369.5,377,367.05,371.25,142847,102725
GREENPOWER,20180105,16.75,17.3,14.3,14.6,11846275,4888356
GRINDWELL,20180105,552.1,559.95,540,556.75,15033,9220
GROBTEA,20180105,1778.7,1778.7,1695,1778.7,3336,2682
GRPLTD,20180105,1750,1750.05,1674.8,1683.35,6243,5240
GRUH,20180105,495,501.8,493.6,500.4,142132,96839
GSCLCEMENT,20180105,36.4,39.4,36.05,38.15,361292,216626
GSFC,20180105,152.85,155,152.5,154.3,2184348,586810
GSKCONS,20180105,6375,6444.6,6330.05,6398.45,1933,1086
GSPL,20180105,218.25,226.8,218.25,223,612476,433592
GSS,20180105,38.75,39.4,31.6,32.6,5574548,2528868
GTL,20180105,18.15,19.7,18.05,18.7,1922238,725142
GTLINFRA,20180105,7.5,7.85,7.4,7.45,34013909,18239958
GTNIND,20180105,20.5,20.5,19.3,19.6,28858,27531
GTNTEX,20180105,25,26,24.55,25.8,6542,0
GTPL,20180105,163.85,164,159.15,160.75,34016,24749
GUFICBIO,20180105,140.85,140.9,136.3,137.1,172511,89215
GUJALKALI,20180105,764,798,762.45,790.6,249802,114305
GUJAPOLLO,20180105,234.65,237.8,233,233.6,9695,5612
GUJFLUORO,20180105,898,898,883,885.65,33742,21125
GUJGASLTD,20180105,856,886.9,856,870.9,71001,43589
GUJNRECOKE,20180105,1.6,1.6,1.45,1.5,18191901,11300448
GUJNREDVR,20180105,1.55,1.55,1.55,1.55,65556,65556
GUJRAFFIA,20180105,70.4,70.4,70.4,70.4,10,0
GULFOILLUB,20180105,991,994.95,971,973.25,15748,10836
GULFPETRO,20180105,86.5,87.95,85,87.2,109662,56052
GULPOLY,20180105,89,91,88.4,88.8,274154,198607
GVKPIL,20180105,20.95,20.95,19.8,20.05,4177184,0
HANUNG,20180105,4.7,4.7,4.7,4.7,33172,0
HARITASEAT,20180105,995.5,1029,973,1019.45,9702,7339
HARRMALAYA,20180105,95.15,98.4,95.15,95.75,15610,0
HATHWAY,20180105,40.15,40.5,39.65,40,146271,108111
HATSUN,20180105,842,847.8,833.95,838.6,11212,8121
HAVELLS,20180105,565,575.9,563.8,566.05,1638665,452513
HBLPOWER,20180105,73.2,74.7,72.55,73.5,979986,537157
HBSTOCK,20180105,56.25,56.25,53.7,56.25,381480,237556
HCC,20180105,42.1,42.7,41.55,41.95,8479972,3019155
HCG,20180105,300,306,290.3,295.55,43441,19224
HCL-INSYS,20180105,59.45,60.35,58.05,59.8,4110562,1436753
HCLTECH,20180105,888.25,903,882.3,900.05,746146,402733
HDFC,20180105,1716,1731,1705.85,1725.2,2302884,1837185
HDFCBANK,20180105,1863,1868.05,1855.55,1863.6,717717,394247
HDFCLIFE,20180105,401,412,398,407,3554479,2200003
HDFCMFGETF,20180105,2738,2738,2702.25,2703.35,953,773
HDFCNIFETF,20180105,1074,1076.92,1073.3,1075,598,567
HDFCSENETF,20180105,3551,3551,3540,3540,3,3
HDIL,20180105,62.4,65.3,62.4,63.95,24187288,5047500
HEG,20180105,2540,2560,2415.7,2479.75,618207,137062
HEIDELBERG,20180105,165,175,164.95,168.65,1318710,408889
HERCULES,20180105,159.95,161.9,154.15,155.05,80328,59393
HERITGFOOD,20180105,811.05,844,811.05,830.25,32274,14492
HEROMOTOCO,20180105,3758.7,3758.7,3726.2,3744.65,234199,154494
HESTERBIO,20180105,1847,1847,1780.1,1799.9,13220,10203
HEXATRADEX,20180105,84.65,84.65,84.65,84.65,45929,0
HEXAWARE,20180105,350.7,360,350.7,358.7,1180162,411895
HFCL,20180105,34,34.4,32.9,33.1,11968476,5556577
HGS,20180105,889.9,910,885.5,892.55,48727,27244
HIGHGROUND,20180105,16.8,17,16.4,16.75,808014,427924
HIKAL,20180105,246.5,248,240,241.65,125368,84022
HIL,20180105,1608.65,1629.95,1595.25,1607.5,14033,7445
HILTON,20180105,39.55,47.15,38.9,43.4,2031845,485929
HIMATSEIDE,20180105,390.3,404,390.3,398.45,201376,150525
HINDALCO,20180105,282,284,275.1,276.4,7084973,1944204
HINDCOMPOS,20180105,533.2,549,533.2,542.9,6717,4747
HINDCOPPER,20180105,100.3,101.95,99.2,99.5,4228939,2019267
HINDDORROL,20180105,9.7,9.9,9.2,9.3,44287,0
HINDMOTORS,20180105,9.45,9.6,9.15,9.25,899451,661153
HINDNATGLS,20180105,163,163,160,160.25,2946,2463
HINDOILEXP,20180105,132.3,135.45,131.5,133.2,1790219,683163
HINDPETRO,20180105,420,421.9,411.4,415,3595907,2229110
HINDUJAVEN,20180105,784,790,769.55,776.75,7595,4927
HINDUNILVR,20180105,1351,1362.95,1348.25,1356.55,568451,368125
HINDZINC,20180105,318,319.85,312.7,313.8,1255238,483161
HIRECT,20180105,133.55,137.95,128,134.2,10609,8096
HISARMETAL,20180105,112.95,112.95,105,112.1,5118,0
HITECHCORP,20180105,198.95,199,186.05,196.7,32589,20837
HITECHGEAR,20180105,534,548.9,528,533.7,25285,13264
HMVL,20180105,254.2,257,249.5,250.7,35336,28949
HNGSNGBEES,20180105,2990,2990,2990,2990,1,1
HONAUT,20180105,19008.65,19140,18700,18772.45,1061,580
HONDAPOWER,20180105,1460.25,1549,1460.25,1489.25,8882,5337
HOTELEELA,20180105,23.05,23.75,22.4,22.55,1383161,820276
HOVS,20180105,339.8,341,333,336.5,6361,0
HPL,20180105,152.75,155,151.25,152.2,108068,71594
HSCL,20180105,172.4,174.7,168.5,170.95,1828733,539164
HSIL,20180105,501.9,501.9,490.6,493.8,37243,25103
HTMEDIA,20180105,104.1,110.75,103.5,108.1,6243461,3074746
HUBTOWN,20180105,157,164.2,148.5,159.9,2528189,929605
HUDCO,20180105,84.45,84.85,83.3,83.9,3008707,1832947
IBREALEST,20180105,221,224.95,220,221.25,4868931,2139070
IBULHSGFIN,20180105,1189.95,1203.7,1186,1198.95,1208082,835904
IBVENTURES,20180105,260,265.85,257.1,260.65,1040880,566643
ICICIBANK,20180105,314.45,315.15,311.6,312.9,6366054,3641661
ICICIGI,20180105,802.1,824.95,801.8,822.05,93994,64551
ICICIPRULI,20180105,383.05,397.1,383.05,394.15,1232969,513696
ICIL,20180105,119.4,122.8,118.6,121.1,1658593,369993
ICRA,20180105,3899.55,3940,3894.45,3932.05,1925,1634
ICSA,20180105,5,5,4.6,5,328606,0
IDBI,20180105,65.95,65.95,63.35,63.8,5704149,1088529
IDBIGOLD,20180105,2717.3,2723,2717.3,2723,24,24
IDEA,20180105,108,118.9,107.5,115.8,79361220,13099979
IDFC,20180105,61.75,64.9,61.65,64.45,10466801,4127984
IDFCBANK,20180105,54.65,58.8,54.65,58.25,24488254,9010748
IDFNIFTYET,20180105,105.98,105.98,105.2,105.2,5514,5509
IEX,20180105,1621,1621,1580,1604.5,10174,7643
IFBAGRO,20180105,860,888,850.5,870.85,6993,0
IFBIND,20180105,1476.75,1476.75,1415.05,1432.65,34522,21833
IFCI,20180105,29.25,31.8,29,30.6,37744897,8783229
IFGLEXPOR,20180105,310,330,310,326,23190,18777
IGARASHI,20180105,856.55,856.75,840.5,847.2,17556,13600
IGL,20180105,329,334,329,329.85,1698453,516271
IGPL,20180105,775,775,754.45,757.15,32792,19395
IIFL,20180105,678.8,699.3,678.8,694.1,146306,90019
IITL,20180105,118,122.8,113.15,113.15,1761,0
IL&FSENGG,20180105,57.3,57.8,54.5,55.4,65996,0
IL&FSTRANS,20180105,93.8,95.05,92.2,94.35,1153993,720557
IMFA,20180105,746.85,746.85,720,731.3,54189,31250
IMPAL,20180105,1198.8,1239.95,1145.9,1193.6,8824,4583
INDBANK,20180105,26.4,26.7,25.15,26.35,580661,276945
INDHOTEL,20180105,127.8,135.35,127.5,132.8,3416479,2149372
INDIACEM,20180105,191.5,202,191.3,199.05,11848536,2627612
INDIAGLYCO,20180105,499,518.65,488.3,507.15,1433839,248421
INDIANB,20180105,383.5,384.75,376.5,379.25,750983,116697
INDIANCARD,20180105,204.6,216.9,204.6,210,17403,10572
INDIANHUME,20180105,445,452.2,438.05,443.55,13976,9722
INDIGO,20180105,1204,1213.6,1193.2,1198.6,267769,111322
INDLMETER,20180105,123.5,125.8,121.8,124.7,31680,0
INDNIPPON,20180105,1080,1100,1080,1084.65,30805,14527
INDOCO,20180105,276.35,281.9,275.5,276.7,37729,24151
INDORAMA,20180105,45.05,49.2,45.05,47.65,1961506,820561
INDOSOLAR,20180105,9.9,11.7,9.8,11.7,7265807,3709947
INDOTECH,20180105,225.6,228.75,222,223.15,11835,8266
INDOTHAI,20180105,94.35,94.35,87.65,90.65,84095,41708
INDOWIND,20180105,13.65,13.65,13.65,13.65,140968,0
INDRAMEDCO,20180105,64.6,68.4,64.5,67.4,1230270,651742
INDSWFTLAB,20180105,73.85,77.6,71.05,77.6,127087,0
INDSWFTLTD,20180105,11.3,11.5,10.65,10.7,23511,0
INDTERRAIN,20180105,224,224,214.15,219,35136,21754
INDUSINDBK,20180105,1645,1703,1643.5,1698.2,1134406,668002
INEOSSTYRO,20180105,1068.05,1085,1055.25,1078.3,18138,14436
INFIBEAM,20180105,143.75,144.8,142.25,142.8,3527275,536205
INFINITE,20180105,269.5,280,265.05,278.5,51722,39099
INFRABEES,20180105,379.95,379.95,378.35,378.68,1200,1180
INFRATEL,20180105,381.45,381.45,371.5,372.6,1576172,1017185
INFY,20180105,1015.3,1026.4,1006,1012,5512988,3907486
INGERRAND,20180105,873,904,873,888.6,54867,34635
INOXLEISUR,20180105,281,290,280.5,287.85,71346,36847
INOXWIND,20180105,144.3,147.9,144,144.5,184498,98897
INSECTICID,20180105,836.7,849,834,840.35,30695,18954
INTELLECT,20180105,175,177.3,170.55,172.25,501231,231647
INTENTECH,20180105,117.5,123.35,117.5,122.25,98034,0
INVENTURE,20180105,13.5,13.9,13.2,13.35,10493,10141
IOB,20180105,24.5,25.4,23.9,24.15,5906944,2431836
IOC,20180105,387,388.9,382,383.85,3073155,2184665
IOLCP,20180105,86,87,85.5,85.75,143273,0
IPAPPM,20180105,333.8,357,333.6,347.3,550938,252283
IPCALAB,20180105,580,592,578,583.55,119346,78067
IRB,20180105,236.7,246,236.6,243.6,2671591,626990
ISFT,20180105,776.7,779.85,758.4,761.65,24842,17713
ISMTLTD,20180105,16.7,16.7,15.8,15.9,93930,0
ITC,20180105,261.9,263.5,261.9,262.9,9211954,6673578
ITDC,20180105,510,519.25,505.1,506.95,16246,9800
ITDCEM,20180105,216.35,219,214.25,216.75,96299,51785
ITI,20180105,141.85,141.85,138,138.35,527514,219550
IVC,20180105,31.5,31.85,30.55,30.65,1273021,650599
IVP,20180105,204,205,199.2,204.05,9041,7179
IVRCLINFRA,20180105,6.3,6.3,6.3,6.3,972982,0
IVZINGOLD,20180105,2699,2711,2691,2711,62,43
IVZINNIFTY,20180105,1101,1101,1101,1101,9,9
IZMO,20180105,82.6,83.65,79.55,80.4,87372,62160
J&KBANK,20180105,81.5,82.35,80.8,81.65,326451,212692
JAGRAN,20180105,179.4,182,178.25,180.5,1612094,1553292
JAGSNPHARM,20180105,45.1,45.1,41.1,42.3,147353,71392
JAIBALAJI,20180105,21.75,23.8,21.7,22,155629,0
JAICORPLTD,20180105,203,215.4,202.25,205.2,6864179,1624381
JAIHINDPRO,20180105,6,6,6,6,200,200
JAINSTUDIO,20180105,4.95,5.35,4.85,4.95,4201,0
JAMNAAUTO,20180105,81.7,84.3,81,83.15,4133800,1848648
JAYAGROGN,20180105,411,420,400.15,407.95,47028,25912
JAYBARMARU,20180105,567.3,596.8,564.3,582.45,92883,31576
JAYNECOIND,20180105,10.9,10.9,9.9,9.95,901318,0
JAYSREETEA,20180105,117,117,113.05,113.95,19280,0
JBCHEPHARM,20180105,333,334.75,327,329.1,50065,31504
JBFIND,20180105,228.5,236,227.2,228.55,153521,82744
JBMA,20180105,550,563,550,556.5,93700,48862
JCHAC,20180105,2697.7,2714.4,2630,2691.15,5571,2993
JENSONICOL,20180105,7.05,7.55,7.05,7.2,9635,0
JETAIRWAYS,20180105,860.55,883.45,851.1,870.55,3235147,262286
JHS,20180105,73.8,75.1,73.4,73.6,137618,89890
JINDALPHOT,20180105,77,79.2,76.1,77.75,7896,0
JINDALPOLY,20180105,421.7,424.4,411.65,414.35,80427,35141
JINDALSAW,20180105,166,166.4,158.1,159.75,3329617,1696845
JINDALSTEL,20180105,243,249.3,236.7,239.05,22890636,3460830
JINDRILL,20180105,181,204.4,180.3,200.15,1953482,763255
JINDWORLD,20180105,595.85,599.8,580.2,585.75,76847,12805
JISLDVREQS,20180105,97.9,97.9,89.6,90.6,2798927,1197156
JISLJALEQS,20180105,139.5,139.8,134,134.85,13697522,4022855
JITFINFRA,20180105,54.5,54.9,53.2,54.9,206015,0
JKCEMENT,20180105,1129.8,1148,1125.1,1134.65,31172,18160
JKIL,20180105,316.7,322,315.05,317.95,67457,32872
JKLAKSHMI,20180105,449.9,456.4,444.2,447.6,120445,79108
JKPAPER,20180105,168.75,169.9,160.3,162.6,3154172,1006426
JKTYRE,20180105,150.9,156.5,150.6,154.9,3239153,1589371
JMA,20180105,262.95,268,249.45,258.45,2930,2377
JMCPROJECT,20180105,637.15,664.9,636.75,660.8,80031,44138
JMFINANCIL,20180105,157.5,158.25,155.2,157.35,675327,362909
JMTAUTOLTD,20180105,5.5,5.7,5.3,5.65,415221,0
JOCIL,20180105,206.65,207,197.35,198.25,18158,12098
JPASSOCIAT,20180105,24.6,25.6,24.25,25.1,67847289,17836207
JPINFRATEC,20180105,24.25,24.25,23,23.25,5620207,2319546
JPOLYINVST,20180105,80.35,82.9,80.3,80.95,14143,8248
JPPOWER,20180105,8.2,8.45,8.1,8.25,9119559,3419713
JSL,20180105,124.15,126.75,119.25,121.55,1323438,519440
JSLHISAR,20180105,235.7,240.9,231.1,231.6,420857,200347
JSWENERGY,20180105,91.7,92.6,91.1,91.6,5196211,2157838
JSWHL,20180105,1796.8,1805,1770,1784.35,10834,9365
JSWSTEEL,20180105,279.25,289.9,278.65,285.1,8325201,2015591
JUBILANT,20180105,790.1,792.8,767.4,770.3,227074,99843
JUBLFOOD,20180105,1859,1913.4,1841,1904.35,1270276,369901
JUBLINDS,20180105,263.55,265,259.2,260.4,28117,18141
JUNIORBEES,20180105,320,322.5,319.67,322.25,13503,9016
JUSTDIAL,20180105,518.4,555,516.65,551.25,7161243,809583
JVLAGRO,20180105,32.8,33.7,31.55,32.2,3098795,1314200
JYOTHYLAB,20180105,377.3,388.6,377.3,385.15,292691,261449
JYOTISTRUC,20180105,13.1,14.15,13.1,13.4,1081431,654554
KABRAEXTRU,20180105,136.5,138.8,130.1,135.15,528059,352282
KAJARIACER,20180105,745.95,755,744.15,750.85,496273,183146
KAKATCEM,20180105,404.65,424.25,404.65,413.1,127757,58820
KALPATPOWR,20180105,491.95,504,486,488.95,156948,96875
KALYANIFRG,20180105,401,416.4,381,395.15,4397,0
KAMATHOTEL,20180105,122.4,125,122.1,123.2,112462,61468
KAMDHENU,20180105,207.05,224.4,207.05,220.95,45142,0
KANANIIND,20180105,11.4,11.65,11.4,11.45,42752,37706
KANORICHEM,20180105,102.5,102.85,100,100.5,196937,98442
KANSAINER,20180105,561.5,572.5,561.5,566.95,41126,28779
KARMAENG,20180105,45,45,42.5,44,16782,0
KARURVYSYA,20180105,122.85,124.5,121.95,122.8,1649613,1083484
KAUSHALYA,20180105,3.4,3.4,3.4,3.4,226572,226572
KAVVERITEL,20180105,14.3,14.8,14.05,14.4,13251,12824
KAYA,20180105,977,991,952.2,968,20230,10054
KCP,20180105,161.35,166,156.5,158.15,734939,414713
KCPSUGIND,20180105,36.4,37.3,36.3,36.45,398633,270378
KDDL,20180105,333,340.9,330.5,337.3,4870,0
KEC,20180105,375,383.8,372.1,373.5,382564,165758
KECL,20180105,46.3,46.6,45.65,45.75,209148,146797
KEI,20180105,378.8,385.85,376,378.95,192244,72549
KELLTONTEC,20180105,103,104.15,101.25,102.2,29687,0
KESARENT,20180105,65,67.7,63.1,64.6,25616,12270
KESORAMIND,20180105,144.05,160.9,144.05,158.7,8705793,2836733
KEYCORPSER,20180105,66.95,66.95,66.95,66.95,1,1
KGL,20180105,2.1,2.1,2.1,2.1,360609,0
KHADIM,20180105,666.75,679.9,662,672.05,34957,24059
KHAITANLTD,20180105,40.4,40.4,39.15,39.15,1250,1000
KHANDSE,20180105,31.5,31.5,30.55,30.55,10999,0
KICL,20180105,2700,2740,2633,2707.4,4810,3348
KILITCH,20180105,91.45,92.4,84.9,88.2,66033,28266
KINGFA,20180105,815,837.3,815,821.9,5157,4176
KIOCL,20180105,385,388.2,373,378.65,23876,14475
KIRIINDUS,20180105,580.6,587.85,563.45,571.55,577238,209340
KIRLOSBROS,20180105,367.05,374,363.35,372.3,126238,55932
KIRLOSENG,20180105,390,392.5,380.1,387.55,20066,13139
KIRLOSIND,20180105,1476,1544,1476,1519.45,143,84
KITEX,20180105,306.5,315.5,306.2,312.95,222025,95850
KKCL,20180105,1879,1880,1851.65,1862.85,340,299
KMSUGAR,20180105,19.65,19.7,19.25,19.35,872898,480426
KNRCON,20180105,310.6,315.25,309.7,313.3,103416,66733
KOHINOOR,20180105,80.75,89.1,80.6,88.25,2366977,848087
KOKUYOCMLN,20180105,131,139.95,130,135.55,502027,172028
KOLTEPATIL,20180105,358,374.5,358,372.7,757601,244031
KOPRAN,20180105,72.9,73.6,72,72.25,414172,236585
KOTAKBANK,20180105,1002.5,1006.7,996.6,1003.05,2147402,1643775
KOTAKBKETF,20180105,259.87,266.2,259.87,263.31,45782,39572
KOTAKGOLD,20180105,258.65,260.9,258.5,259.45,14036,10964
KOTAKNIFTY,20180105,106.39,106.78,106.23,106.69,30478,26490
KOTAKNV20,20180105,48.6,48.6,48.15,48.15,1000,1000
KOTAKPSUBK,20180105,375,379.9,371,371.04,635,464
KOTARISUG,20180105,19.4,19.9,19.15,19.4,55129,47831
KOTHARIPET,20180105,32.5,32.9,31.3,31.5,73739,48605
KOTHARIPRO,20180105,219,225,217,218.4,17019,9230
KPIT,20180105,202.15,203.9,200.15,202.25,2096910,475515
KPRMILL,20180105,825.3,833.2,800.5,804.45,37857,22309
KRBL,20180105,609.55,629,608,623.55,221350,108379
KREBSBIO,20180105,169.75,169.75,155.8,159.1,8892,0
KRIDHANINF,20180105,136.9,142.4,130.65,136.65,1720681,688048
KSBPUMPS,20180105,911.75,912,890.45,900.35,13660,6418
KSCL,20180105,534,543.35,530.7,538.8,377986,79383
KSERASERA,20180105,0.15,0.2,0.15,0.2,3252158,0
KSK,20180105,16.25,16.25,16.25,16.25,1039775,0
KSL,20180105,409,417.4,403.65,411.9,191872,82271
KTIL,20180105,184.65,191.5,182.65,190.25,107053,58428
KTKBANK,20180105,155.6,160,155.35,157.7,5646084,1958218
KWALITY,20180105,113.6,117.8,113.1,116.8,2393829,1351954
L&TFH,20180105,173.2,175.85,173.05,175.15,4094056,1582659
LAKPRE,20180105,49.2,53.4,46.15,52.15,36708,23242
LAKSHMIEFL,20180105,34.9,35.35,33.3,34.3,180117,0
LAKSHVILAS,20180105,148.5,149.5,147.4,148.6,593215,348990
LALPATHLAB,20180105,898,900.05,888.05,899,50176,35009
LAMBODHARA,20180105,73,79.5,73,76.6,97799,50601
LAOPALA,20180105,637,644.35,625.3,630.15,6272,3731
LASA,20180105,199.9,204.9,190,200.45,129066,0
LAURUSLABS,20180105,547,554.4,546.25,551.45,117859,64122
LAXMIMACH,20180105,5963,6599,5912,6508.25,59217,23999
LCCINFOTEC,20180105,1.1,1.1,1.1,1.1,77299,0
LEEL,20180105,285.05,291.85,285.05,286.4,97380,52324
LFIC,20180105,93.3,93.3,93.3,93.3,200,0
LGBBROSLTD,20180105,1096.8,1110,1063.8,1104.25,11284,8730
LIBERTSHOE,20180105,270,274.7,262.75,265.1,65919,38700
LICHSGFIN,20180105,568.2,574.7,568.2,571.25,1746240,863112
LICNETFGSC,20180105,16.25,16.3,16.25,16.25,1015,1015
LICNETFN50,20180105,106.99,106.99,105.5,105.51,404,404
LICNETFSEN,20180105,416,416,326,331.7,1611,115
LICNFNHGP,20180105,105,106.99,103.5,104.02,314,312
LINCOLN,20180105,233.15,241.6,230,231.8,90063,46417
LINCPEN,20180105,427.1,512.75,427.1,507,400968,128216
LINDEINDIA,20180105,555,560,552.1,555.05,68816,54550
LIQUIDBEES,20180105,1000,1000.01,999.99,1000,1007728,776677
LITL,20180105,1.6,1.6,1.6,1.6,1125603,0
LML,20180105,10,10.15,9.7,9.85,201065,0
LOKESHMACH,20180105,79.2,82.4,78.3,78.9,497704,228702
LOTUSEYE,20180105,32,32,31.4,31.45,6043,0
LOVABLE,20180105,242.9,244.5,240.7,241.7,123652,51541
LOWVOLIWIN,20180105,82.31,82.31,82.31,82.31,100,100
LPDC,20180105,5.3,5.3,5.05,5.3,62236,0
LSIL,20180105,2.9,2.9,2.9,2.9,58636,0
LT,20180105,1325,1328.95,1308,1314.9,2418902,1294017
LTI,20180105,1145,1150,1100,1108.5,63795,42115
LTTS,20180105,1118,1148.95,1117.4,1128.25,14925,9830
LUMAXIND,20180105,2152,2159.5,2106.6,2132.85,4523,3260
LUMAXTECH,20180105,828.1,849.4,826.95,837.95,9190,7806
LUPIN,20180105,880,904.4,876,900.15,2694063,982274
LUXIND,20180105,1515,1564.9,1515,1521.25,69311,29729
LYCOS,20180105,5.85,6.15,5.8,5.95,2009668,1208694
LYKALABS,20180105,70.2,76.7,69.25,75.6,1942166,664468
LYPSAGEMS,20180105,41,41.3,38.85,39.1,422903,250020
M&M,20180105,756,758.5,753.6,756.35,1255982,742659
M&MFIN,20180105,481.7,487.5,462.1,484.3,2175919,1551943
M100,20180105,22.95,22.95,22.3,22.56,21348,17346
M50,20180105,100.8,101.05,100,100.1,2606,2042
MAANALU,20180105,159.55,159.55,155.05,159.55,145562,81124
MADHAV,20180105,84.6,86.55,77.3,79,422510,175858
MADHUCON,20180105,37.25,37.5,36.25,36.55,282927,170286
MADRASFERT,20180105,52.85,52.85,50.5,50.75,690421,415541
MAGADSUGAR,20180105,171.6,177,171.6,173,12071,8532
MAGMA,20180105,172.75,174.4,170,172.25,57540,37787
MAGNUM,20180105,14.45,15.45,14.4,14.95,120626,87377
MAHABANK,20180105,23.95,24.2,23.5,23.65,1237293,766024
MAHASTEEL,20180105,82,82.95,80.4,81.55,18018,9391
MAHINDCIE,20180105,256.9,257.65,252,253.85,361044,243798
MAHLIFE,20180105,457,463.9,453.95,459.6,128792,106265
MAHLOG,20180105,445.5,454.9,443.1,450.35,68879,38802
MAHSCOOTER,20180105,2765.35,2897,2750.05,2853.95,9725,6147
MAHSEAMLES,20180105,530.25,545,525,538.65,389772,168321
MAITHANALL,20180105,824.95,832,811.05,819.9,55068,33657
MAJESCO,20180105,510,520.2,507,515.3,79249,42466
MALUPAPER,20180105,47.25,47.9,46.3,46.55,119469,67874
MANAKALUCO,20180105,15.75,15.85,15.3,15.85,115297,106463
MANAKCOAT,20180105,22.5,22.8,21.5,21.95,92988,65065
MANAKSIA,20180105,75,75.7,73,73.1,55513,42736
MANAKSTEEL,20180105,41,42.45,40,40.25,42233,0
MANALIPETC,20180105,42.8,43.85,42.1,42.65,1816043,697386
MANAPPURAM,20180105,120.1,122,119.15,120,4135304,1059378
MANDHANA,20180105,9.2,9.6,9.2,9.4,129751,0
MANGALAM,20180105,213.7,213.9,208.7,209.3,105409,59025
MANGCHEFER,20180105,81.6,82.75,80.65,81,212080,128051
MANGLMCEM,20180105,408,418,400,403.75,89056,44570
MANGTIMBER,20180105,43.7,44.2,42,42.95,36952,0
MANINDS,20180105,147.15,152.75,145,147.6,891839,379985
MANINFRA,20180105,72.2,74.6,71.5,71.9,2032798,828721
MANPASAND,20180105,480,498.9,473.85,485.75,243669,97923
MANUGRAPH,20180105,63.95,64.95,62,62.8,132677,88136
MARALOVER,20180105,54.95,55.4,52.2,52.45,61867,44350
MARATHON,20180105,650,654.85,615.1,622.7,11124,5648
MARICO,20180105,322.1,328,319.65,326.95,1392301,379920
MARKSANS,20180105,40.65,42.75,40.3,41.75,8634924,3122765
MARUTI,20180105,9458,9532,9412.55,9433.85,732512,373095
MASFIN,20180105,604.6,617.6,599.35,609.2,108637,94823
MASKINVEST,20180105,48.8,48.8,48.8,48.8,1,0
MASTEK,20180105,382,391,381,384.35,212050,79813
MATRIMONY,20180105,922.5,929.35,902,922.6,2688,1894
MAWANASUG,20180105,81.35,82,80.2,80.55,238389,138382
MAXINDIA,20180105,124,127,122.85,123.55,442297,271406
MAXVIL,20180105,90.95,95.6,90.95,94.3,318907,159167
MAYURUNIQ,20180105,516.95,528.55,500,525.35,66293,45889
MAZDA,20180105,425.15,465.8,420.95,454.1,119602,67229
MBECL,20180105,60.6,60.6,59.25,59.45,62862,0
MBLINFRA,20180105,30.85,30.95,29.05,29.2,360950,0
MCDHOLDING,20180105,54.3,56.75,53.25,53.95,1996171,699977
MCDOWELL-N,20180105,3739,4005.15,3711.25,3953.25,1226707,165716
MCLEODRUSS,20180105,197.65,199.8,189.1,191.2,559269,318232
MCX,20180105,925,928.8,917,919.15,184212,72404
MEGASOFT,20180105,18.1,18.1,16.5,16.5,169413,0
MEGH,20180105,123.5,124.7,117.65,120.95,6307336,2184278
MENONBE,20180105,103,109.3,103,106.55,372500,181135
MEP,20180105,98.9,99.7,97.1,97.65,765501,333954
MERCATOR,20180105,43.5,44.2,42.15,43.05,7801598,3800259
MERCK,20180105,1374.55,1374.95,1337,1346.45,51392,40977
METALFORGE,20180105,39.05,40,37.5,39.4,28977,0
METKORE,20180105,3.6,3.6,3.4,3.45,87325,75626
MFSL,20180105,590,592.15,583.25,588.9,613079,333536
MGL,20180105,1098.95,1105,1091.9,1098,217442,64407
MHRIL,20180105,343,367.8,341.55,359.05,257798,128909
MIC,20180105,9.55,9.6,9.3,9.4,240668,0
MIDCAPIWIN,20180105,78.9,79.07,78.69,78.99,8543,8522
MINDACORP,20180105,214.8,217.05,213,213.85,621673,236897
MINDAIND,20180105,1261.4,1276,1254.05,1270.7,42601,25734
MINDTECK,20180105,77.1,78.7,75.6,76.1,36521,27742
MINDTREE,20180105,600.5,605,597,602.3,908732,579769
MIRCELECTR,20180105,56.7,57.2,55.5,55.85,713560,456901
MIRZAINT,20180105,163.25,164.5,160.45,161.35,349413,183178
MMFL,20180105,1169.95,1219.5,1156.25,1178.45,8886,5991
MMTC,20180105,71.55,72.5,70.45,70.85,2201857,1178208
MOHITIND,20180105,58.85,61.7,55.65,57.55,1005402,237184
MOHOTAIND,20180105,405,405,390,395.95,5032,3160
MOIL,20180105,243.2,247.9,243.2,245.4,970113,501163
MOLDTECH,20180105,73.35,77.8,73.35,75.1,18564,0
MOLDTKPAC,20180105,338.95,338.95,327,328.9,39046,32011
MONNETISPA,20180105,34,35.8,33.1,33.55,2997304,1659834
MONSANTO,20180105,2518.45,2525,2490,2499.85,4611,3398
MONTECARLO,20180105,618,620,601,606.8,26241,13533
MORARJEE,20180105,57.5,57.5,54.4,56.35,33301,20681
MOREPENLAB,20180105,38.05,38.55,37,37.4,3011568,1374222
MOSERBAER,20180105,5.8,6.25,5.5,6.1,5161071,2069018
MOTHERSUMI,20180105,377.3,384,376.6,381,3591700,2390478
MOTILALOFS,20180105,1499,1587.9,1495,1576.15,366282,271731
MOTOGENFIN,20180105,38.5,40.95,38.5,40.25,4793,2931
MPHASIS,20180105,712.1,720,707.2,714,107123,69258
MPSLTD,20180105,670,674.25,651.2,658.1,7511,4850
MRF,20180105,71390,73000,71300,72905.9,9189,2297
MRPL,20180105,128.2,129.6,127.35,128.55,1124339,517443
MSPL,20180105,22.7,23.05,22.05,22.7,18562,0
MTEDUCARE,20180105,63.1,64,62,63.25,65976,0
MTNL,20180105,29.5,29.85,28.75,28.95,3800327,1588824
MUKANDENGG,20180105,61.25,61.25,56.8,57.5,100143,68086
MUKANDLTD,20180105,91.4,91.85,88.9,89.4,518455,332038
MUKTAARTS,20180105,105.3,106.25,103.2,103.65,111476,48172
MUNJALAU,20180105,93.4,98.35,93.35,94.6,619110,271823
MUNJALSHOW,20180105,295.5,296,290,291.95,43435,29986
MURUDCERA,20180105,53.25,53.8,51.5,52,197397,136684
MUTHOOTCAP,20180105,633.2,652,633,647.3,13618,10614
MUTHOOTFIN,20180105,461.95,473.95,461.9,471.65,508207,101526
N100,20180105,480,487.47,475.32,477.23,984,646
NACLIND,20180105,64.7,66.55,63.25,63.6,549594,343951
NAGAFERT,20180105,26.65,27.25,25.15,25.4,2577542,1577608
NAGAROIL,20180105,5.1,5.1,4.6,4.6,1492845,906313
NAGREEKCAP,20180105,63.55,63.6,58,58.35,72604,40473
NAGREEKEXP,20180105,44,45.4,42.65,45.3,18536,0
NAHARCAP,20180105,196.15,202.95,195,195.85,23148,14734
NAHARINDUS,20180105,110.4,111.35,109.4,110.05,30609,20574
NAHARPOLY,20180105,74.5,74.5,70,70.75,52096,33162
NAHARSPING,20180105,129,132.45,126.5,126.95,122997,73306
NAKODA,20180105,0.4,0.45,0.4,0.45,137891,0
NATCOPHARM,20180105,983,1000,976.15,998.8,409314,249295
NATHBIOGEN,20180105,487.55,493.9,481,483.8,118109,59683
NATIONALUM,20180105,89.8,89.8,86.85,87.35,7996016,4122458
NATNLSTEEL,20180105,44.45,45.95,44,44.15,75364,48845
NAUKRI,20180105,1386,1434.45,1373.9,1414.5,201861,145373
NAVINFLUOR,20180105,830,830,815.25,823.1,17273,11831
NAVKARCORP,20180105,208,210.75,202.05,205.35,1146015,634347
NAVNETEDUL,20180105,157,158.45,155.15,157.05,82660,56090
NBCC,20180105,250.9,252.65,250,250.6,1404334,590834
NBIFIN,20180105,1855.05,1875,1819.95,1835.85,833,684
NBVENTURES,20180105,172.1,175.5,167.8,173,1413022,559494
NCC,20180105,132.6,134.2,130.8,132.05,4058801,1534312
NCLIND,20180105,282,290,275,278.55,218775,125976
NDGL,20180105,1971,2165,1971,2110.2,3543,2252
NDL,20180105,165,172.9,163.55,169.6,491508,269823
NDTV,20180105,46.75,46.75,46,46.65,72747,59882
NECCLTD,20180105,34.35,34.5,33.8,33.95,296440,158236
NECLIFE,20180105,39,40.9,38.5,40.4,2083761,1048450
NELCAST,20180105,97.4,100.8,96.5,96.9,239686,131377
NELCO,20180105,133.95,134.95,130.1,131.45,362778,171205
NESCO,20180105,564.7,573,555.5,561.5,75640,53134
NESTLEIND,20180105,7846.3,7884,7841,7856.75,9970,7006
NETWORK18,20180105,62,62.75,58.95,60.6,5203993,2651095
NEULANDLAB,20180105,882,882,838.7,845.65,58947,40237
NEXTMEDIA,20180105,19.75,20,19.05,19.9,62166,0
NFL,20180105,78.6,79.3,76.3,77.35,2968167,1380516
NH,20180105,298.9,298.9,295,296.85,35475,22383
NHPC,20180105,34,34.05,33.3,33.55,8775202,2835146
NIACL,20180105,621,627,621,625.25,32686,21974
NIBL,20180105,29.5,31,29.25,29.85,96038,89487
NIF100IWIN,20180105,115.6,116,115.24,116,522,385
NIFTYBEES,20180105,1087,1088.45,1082.45,1087.2,21335,16765
NIFTYIWIN,20180105,109,109,107.05,108.49,126559,106357
NIITLTD,20180105,105.45,113.15,105.2,111.85,4157579,1672376
NIITTECH,20180105,655,672,651.85,669.5,424659,137119
NILAINFRA,20180105,27,27.55,26.45,26.7,2769702,898054
NILKAMAL,20180105,2075,2094,2022.15,2037.45,79004,30922
NIPPOBATRY,20180105,911,1092.8,911,1092.8,60886,22995
NITCO,20180105,114.25,122.5,114.25,118.1,1372974,359480
NITESHEST,20180105,19.05,19.05,18.05,19.05,13656124,4187728
NITINFIRE,20180105,8.9,9.05,8.6,9.05,1006643,834285
NITINSPIN,20180105,113.7,119.8,112.7,117.85,410992,229671
NKIND,20180105,55,59.85,54.35,54.75,3926,0
NLCINDIA,20180105,111.5,113.9,111.05,111.55,2324252,586242
NMDC,20180105,154.75,159.9,154.2,158.55,6408793,2538064
NOCIL,20180105,217.5,236.4,213.05,228.95,8381986,1557214
NOIDATOLL,20180105,13.65,13.65,13.05,13.1,346640,264086
NORBTEAEXP,20180105,5.6,5.6,5.6,5.6,200,200
NRAIL,20180105,444.7,484,444.7,474,103003,69591
NRBBEARING,20180105,172.5,176.3,170,171.05,203712,129594
NSIL,20180105,1494.9,1500,1396,1400.15,3356,2694
NTL,20180105,5.3,5.35,5.2,5.3,73067,0
NTPC,20180105,177.3,178.25,176.5,177.5,10359225,7199458
NUCLEUS,20180105,518.8,535.4,516.1,524.5,49770,20707
NUTEK,20180105,1.4,1.4,1.4,1.4,193268,193268
NV20IWIN,20180105,48.05,48.06,47.82,47.82,449,287
OBEROIRLTY,20180105,491,497.25,487.5,489.7,552213,427745
OCCL,20180105,1474,1483,1380,1391.8,31867,11475
OCL,20180105,1478.95,1487.45,1460,1475.3,8143,5844
OFSS,20180105,4056,4142.75,4056,4101.65,68647,57884
OIL,20180105,382,385,377.8,380.5,577285,188699
OILCOUNTUB,20180105,63,65.6,62,62.45,466642,246172
OISL,20180105,4.95,4.95,4.95,4.95,11060,0
OMAXAUTO,20180105,105,106.95,102.25,103.15,188659,101752
OMAXE,20180105,228,232,227,228.8,577441,213049
OMKARCHEM,20180105,76.1,80,75.05,78.4,538162,289810
OMMETALS,20180105,71.3,72.85,68,68.5,297635,181201
ONELIFECAP,20180105,26.5,27.6,26.5,27.15,3150,0
ONGC,20180105,200.95,200.95,196.3,198.45,6812787,3468787
ONMOBILE,20180105,64.3,64.8,62.05,62.5,603602,359209
ONWARDTEC,20180105,134,134.85,130.8,132.25,77044,47138
OPTIEMUS,20180105,209.05,209.05,209.05,209.05,14452,0
OPTOCIRCUI,20180105,10,10.25,9.85,9.95,332389,0
ORBTEXP,20180105,184.7,190,165,168.05,441301,151294
ORCHIDPHAR,20180105,22.15,22.15,22.15,22.15,119654,0
ORICONENT,20180105,66.35,67.95,65.5,67.2,2044082,1206980
ORIENTABRA,20180105,55.45,56.25,55,55.5,81021,56742
ORIENTALTL,20180105,16.5,16.95,16.2,16.85,33777,0
ORIENTBANK,20180105,124.9,126.25,123.15,124.3,2225337,463197
ORIENTBELL,20180105,320.1,324,317.4,320.2,30406,25326
ORIENTCEM,20180105,168.45,183.6,168.05,175.65,882669,384889
ORIENTHOT,20180105,42.7,46,41.7,45.4,987586,525496
ORIENTLTD,20180105,204.9,204.9,186.6,186.9,704,0
ORIENTPPR,20180105,156.9,165,156,163.45,3191591,2362494
ORIENTREF,20180105,169.9,180.7,169,179.2,474532,380152
ORISSAMINE,20180105,2064.95,2119.95,2040,2044.5,8899,3488
ORTEL,20180105,33.9,33.9,32.55,32.85,19284,15446
ORTINLABSS,20180105,27.6,28.9,26.35,27.3,60270,0
PAEL,20180105,8.6,8.95,8.6,8.9,675,0
PAGEIND,20180105,24595,24762.4,24331.05,24454.85,16188,5661
PALASHSECU,20180105,89.25,89.9,86.5,86.8,5353,0
PALREDTEC,20180105,92.15,92.9,90.35,91,5971,3455
PANACEABIO,20180105,242.15,245.9,241.3,243.75,37319,21355
PANAMAPET,20180105,251.1,251.1,243,248.1,38227,23614
PANORAMUNI,20180105,13,13.65,12.7,12.95,287399,205378
PAPERPROD,20180105,362,365,359,361.8,39835,32587
PARABDRUGS,20180105,8.3,8.7,8.3,8.6,27250,0
PARACABLES,20180105,18.05,18.05,18.05,18.05,212594,209578
PARAGMILK,20180105,305.05,311.2,298,299.85,891303,259304
PARSVNATH,20180105,29.6,30.15,28.85,29,424715,393163
PATELENG,20180105,84.9,85.5,82.25,83.15,1666252,742156
PATINTLOG,20180105,82.1,84.4,82.1,83,118102,46928
PATSPINLTD,20180105,30,31.6,30,30.7,40854,28490
PBAINFRA,20180105,23,24,22.65,23.05,36013,0
PCJEWELLER,20180105,487.9,496.45,483.5,492,2945382,1064000
PDMJEPAPER,20180105,32.75,32.75,30.85,31.1,106729,64822
PDPL,20180105,25,25,23.2,23.9,23391,0
PDSMFL,20180105,309.95,313.45,305.5,308.15,8081,6935
PDUMJEPULP,20180105,34.85,35.45,33.2,34,182334,137423
PEARLPOLY,20180105,40,41.75,38.25,38.55,45353,26911
PEL,20180105,2822,2869,2820,2853.5,103510,50452
PENIND,20180105,69.1,78.9,68.75,76.55,7678523,2567445
PENINLAND,20180105,41.6,42.4,40.3,41.55,3721066,1835567
PENPEBS,20180105,97,113.9,94.5,112.25,1484253,605567
PERSISTENT,20180105,710,725.4,709.95,719.6,382387,270915
PETRONENGG,20180105,147.75,147.75,143.1,143.8,6356,5006
PETRONET,20180105,253.7,254.1,251.8,252.15,1632589,1231083
PFC,20180105,125.5,126.4,124.4,125.05,3271513,1571247
PFIZER,20180105,2040,2050,2023,2049.5,14299,10709
PFOCUS,20180105,133.45,135,127.25,128.1,287617,197419
PFS,20180105,37.95,38.8,37.95,38.15,2067622,1121741
PGEL,20180105,436.05,445.9,431.05,432.65,28666,20489
PGHH,20180105,9309.9,9389.85,9274.65,9326.25,5368,4738
PGIL,20180105,139,139.9,137.25,138.75,10617,7410
PHILIPCARB,20180105,1201.65,1294,1158,1273.5,2222376,352357
PHOENIXLTD,20180105,585.25,587.8,572.8,575.1,339513,287047
PIDILITIND,20180105,905.6,913.95,904,910.2,416415,225612
PIIND,20180105,983,991.55,976.05,981.3,74244,41535
PILANIINVS,20180105,3110,3239.95,3110,3196.55,1096,0
PILITA,20180105,15.25,15.6,15.25,15.6,67525,0
PINCON,20180105,37.7,39.4,37.35,39.4,2731977,1352896
PIONDIST,20180105,221,221.35,208.5,218.85,151556,53152
PIONEEREMB,20180105,40.6,42.45,40.6,41.3,38939,26941
PITTILAM,20180105,104.95,107.2,103.6,104.2,112291,59996
PKTEA,20180105,385,395,367,374.85,10024,4533
PLASTIBLEN,20180105,241,245,241,242.15,10899,8466
PNB,20180105,180.4,180.5,175.4,176,15500426,2886355
PNBGILTS,20180105,47.45,47.75,47.1,47.25,275878,166237
PNBHOUSING,20180105,1311,1317.75,1297,1305.4,110015,75152
PNC,20180105,24.9,25.3,23.45,25.2,29967,0
PNCINFRA,20180105,207,212.95,204.25,205.55,311683,216709
POCHIRAJU,20180105,5.8,6.2,5.8,5.9,21448,17027
PODDARHOUS,20180105,1342.95,1343,1320,1333.05,462,423
PODDARMENT,20180105,304.7,305.8,297.85,303.65,7626,5887
POKARNA,20180105,232,255,231.45,247.85,667556,235912
POLARIS,20180105,390,398.4,389.25,394.85,177535,104629
POLYMED,20180105,279,282,279,279,2150,1979
POLYPLEX,20180105,549.15,557.25,548.05,550.75,49609,33677
PONNIERODE,20180105,170.05,174,170.05,172,3711,2585
POWERGRID,20180105,201.3,202.05,200.6,201.25,2769503,1961582
POWERMECH,20180105,875,887,855.05,870.2,27498,14595
PPAP,20180105,679.8,697.4,665,682.9,51584,24501
PRABHAT,20180105,232,240.25,230,232.25,508982,128161
PRADIP,20180105,2,2,1.95,2,4729,4729
PRAENG,20180105,17.6,17.6,16.25,17.6,520959,356972
PRAJIND,20180105,123,126.5,122,122.85,8619699,2978933
PRAKASH,20180105,212.7,213.2,199.1,204.5,3473321,1691481
PRAKASHCON,20180105,8,8.15,7.9,8.15,1629348,790098
PRATIBHA,20180105,7.4,7.95,7.4,7.85,328323,0
PRECAM,20180105,136.1,139.95,135.9,136.45,98731,76662
PRECOT,20180105,93,97,92.05,96.1,15679,9080
PRECWIRE,20180105,297.7,298.9,292,292.45,39140,26751
PREMEXPLN,20180105,467,470,445,448.1,21028,13232
PREMIER,20180105,35.7,36.9,33.9,34.15,75800,36210
PREMIERPOL,20180105,45,46.3,43.5,45.05,10116,8146
PRESSMN,20180105,79.2,81,78.8,79.05,74766,45687
PRESTIGE,20180105,338,340,332.55,335.05,112158,47347
PRICOLLTD,20180105,131,137.4,130.5,132.65,1317871,493914
PRIMESECU,20180105,54,60.15,53.6,59.25,369679,238141
PRISMCEM,20180105,122.4,145,122.3,134.9,4453504,1722264
PROVOGE,20180105,8.8,8.8,8.15,8.35,174908,0
PROZONINTU,20180105,73,74.5,72.05,72.35,293283,143896
PSB,20180105,50.55,51.05,49.85,50.05,118721,77230
PSL,20180105,5.6,5.65,5.6,5.65,40020,40020
PSPPROJECT,20180105,526.9,547,524,544.25,117498,63929
PSUBNKBEES,20180105,416.07,419.01,409.52,412.17,401,295
PTC,20180105,120.3,121.65,119.25,119.75,1171852,452700
PTL,20180105,58.75,58.75,56,57.15,46929,0
PUNJABCHEM,20180105,474,476.7,469.6,471.85,2782,1452
PUNJLLOYD,20180105,26.4,27.35,26.35,26.5,4640057,1632146
PURVA,20180105,165.2,168,162.1,163.05,347098,132302
PVP,20180105,7.9,8.2,7.65,8.15,733459,498966
PVR,20180105,1400.1,1423,1393,1419,305612,140702
QGOLDHALF,20180105,1314,1327,1312,1314.55,284,255
QNIFTY,20180105,1135.6,1139,1134.5,1138.99,1574,1571
QUESS,20180105,1132,1140.95,1105.95,1130.9,186091,148509
QUICKHEAL,20180105,316.45,318.85,312,313.85,283281,103533
QUINTEGRA,20180105,1.55,1.55,1.55,1.55,20801,20801
RADAAN,20180105,2.6,2.6,2.6,2.6,22001,22001
RADICO,20180105,314,324.1,310.3,319.1,4396180,1039782
RADIOCITY,20180105,386.4,389,372.75,387.3,10846,7096
RAIN,20180105,431,437.75,418,421.1,3463199,1270378
RAINBOWPAP,20180105,3.85,3.85,3.85,3.85,436342,336322
RAJESHEXPO,20180105,850,853.55,815.5,820.55,784342,60030
RAJRAYON,20180105,0.3,0.35,0.3,0.35,43939,0
RAJSREESUG,20180105,57.05,58.3,56.8,57.35,37905,22613
RAJTV,20180105,61.45,61.45,59.35,59.85,26875,18586
RAJVIR,20180105,42.1,42.1,42.1,42.1,1,1
RALLIS,20180105,275.7,277.9,271.6,274.65,620881,278579
RAMANEWS,20180105,38.2,38.65,36.25,36.65,465694,245100
RAMASTEEL,20180105,219.85,261.1,214.9,260.8,1786531,743760
RAMCOCEM,20180105,801,810.95,799.65,800.25,248081,74713
RAMCOIND,20180105,293.7,301.95,293.5,297.3,167059,80879
RAMCOSYS,20180105,565.9,566,536.1,541,91046,48155
RAMKY,20180105,225,229.8,223,226.2,195781,110143
RAMSARUP,20180105,2.4,2.4,2.3,2.4,10617,0
RANASUG,20180105,8.2,8.25,7.85,7.95,962369,542373
RANEENGINE,20180105,626.65,635,626.05,629.15,3161,1757
RANEHOLDIN,20180105,2515.95,2565,2475,2528.15,4425,2262
RATNAMANI,20180105,1110,1125,1083,1088.2,49947,38119
RAYMOND,20180105,1106.8,1118,1095.05,1109.5,632508,90386
RBL,20180105,1184,1189.8,1170,1172.35,6071,2846
RBLBANK,20180105,519,542,515.55,539.7,4365631,2183714
RCF,20180105,104.55,104.85,101.6,103.45,5272376,1839045
RCOM,20180105,34.6,36.15,33.35,34,423033249,38681515
RECLTD,20180105,162.9,164.15,161.2,161.45,4050226,1903068
REDINGTON,20180105,184.7,186,182.65,183,225725,172820
REFEX,20180105,24.5,24.65,23.5,24.1,90804,71118
REGENCERAM,20180105,9.7,9.7,8.8,8.8,14672,0
RELAXO,20180105,685,691,675,679.55,25489,22467
RELCAPITAL,20180105,599,609,594.1,600.8,6704346,1485752
RELCNX100,20180105,112,113.39,112,113.39,156,142
RELCONS,20180105,53.65,53.83,52.91,53.76,3378,2443
RELDIVOPP,20180105,28.83,29.01,28.83,28.98,274,274
RELIANCE,20180105,921.8,926.9,920.25,923.25,3401905,1641153
RELIGARE,20180105,69.3,70.7,68.8,69,3806632,1522054
RELINFRA,20180105,568,582.65,560,578.15,4467467,760046
REMSONSIND,20180105,110,113.45,105.6,110.45,7396,0
RENUKA,20180105,17.2,17.4,16.85,16.9,2968594,1344552
REPCOHOME,20180105,689.5,721.3,689.5,715.2,288143,67641
REPRO,20180105,799.75,800.95,783.1,791.75,4261,2169
RESPONIND,20180105,40,40.9,39.95,40,540184,523877
REVATHI,20180105,730,790,728,777,10609,5876
RHFL,20180105,93.55,94.45,92.5,92.95,582097,308329
RICOAUTO,20180105,103.75,107.5,103.55,105,2307241,783587
RIIL,20180105,624.8,660.7,618.6,638.15,2107320,269798
RJL,20180105,324,328.95,321.15,323.95,27242,11482
RKDL,20180105,23.8,23.8,23.8,23.8,17647,0
RKFORGE,20180105,881.15,890.9,855,864.35,62850,31467
RMCL,20180105,26,26,25.45,25.8,272265,150007
RML,20180105,719.9,724.7,700.3,707.95,18026,10928
RNAM,20180105,296.25,300.45,293,295.2,310196,216666
RNAVAL,20180105,58,59.15,56.7,57.2,17732072,3494631
ROHLTD,20180105,176,178.75,169.6,173.1,52723,28356
ROLLT,20180105,6.9,7.35,6.9,7.1,52058,0
ROLTA,20180105,77.8,80.45,76.05,78.9,7087331,1784856
ROSSELLIND,20180105,118.55,121.7,118.2,120.05,31810,22847
RPGLIFE,20180105,490.15,500.9,483.15,484,26059,14594
RPOWER,20180105,58.75,60.1,57.55,58.7,28059455,5535209
RPPINFRA,20180105,301.55,307,296.95,300.8,42322,16333
RRSLGETF,20180105,16.97,16.99,16.97,16.99,679,649
RSSOFTWARE,20180105,87.9,92.3,87.65,89.3,1675829,303612
RSWM,20180105,420,434,413,425.85,61424,31762
RSYSTEMS,20180105,48,48.1,47,47.25,79544,56051
RTNINFRA,20180105,8,8,7.75,7.85,437710,0
RTNPOWER,20180105,7.8,7.85,7.55,7.6,22788187,11111960
RUBYMILLS,20180105,426.8,449.85,425.05,441.65,93804,53537
RUCHINFRA,20180105,5,5.15,4.75,4.9,12749,0
RUCHIRA,20180105,207,210,202.5,203.35,164803,104333
RUCHISOYA,20180105,19.05,19.3,18.75,18.9,2697649,1574321
RUPA,20180105,479.4,494,472,480.85,182711,38845
RUSHIL,20180105,947.75,952,922.5,927.2,69601,41937
SABEVENTS,20180105,14.9,15,14,14.65,47416,39712
SABTN,20180105,26.95,26.95,26.4,26.95,459315,0
SADBHAV,20180105,415.45,420.1,408.8,413.8,194467,100424
SADBHIN,20180105,142,144.85,139.1,140.4,155162,97368
SAGCEM,20180105,1116.9,1154.9,1065,1083.45,116163,56991
SAIL,20180105,98.1,99,96.9,97.4,19505394,5902828
SAKHTISUG,20180105,25,25.5,24.75,25,100402,54837
SAKSOFT,20180105,233.95,248.8,233.95,238.35,78931,27620
SAKUMA,20180105,167.95,170.95,166,168.15,5804,0
SALASAR,20180105,332.1,339.9,332.1,335.1,60485,43974
SALONA,20180105,170,180,169.6,169.6,3236,0
SALORAINTL,20180105,64,64.1,64,64.1,29066,0
SALSTEEL,20180105,7.55,7.65,7.2,7.35,91794,0
SALZERELEC,20180105,228.05,230,225.15,226.9,38226,24586
SAMBHAAV,20180105,15.55,16.1,15.25,15.35,536696,441397
SAMTEL,20180105,1.5,1.5,1.5,1.5,59910,0
SANCO,20180105,55.05,56,54.35,55.6,203757,121608
SANDESH,20180105,1448.3,1448.3,1395,1400.95,4548,2879
SANGAMIND,20180105,190.1,193.95,189.65,192,10830,9224
SANGHIIND,20180105,138.35,143.8,137.6,138.6,882608,405017
SANGHVIFOR,20180105,42,43.55,41.1,42.3,14445,9924
SANGHVIMOV,20180105,186,193,185.95,187.9,54255,34107
SANOFI,20180105,4710,4710,4631.15,4648.35,2161,1690
SANWARIA,20180105,33.35,33.35,33.35,33.35,1612646,0
SARDAEN,20180105,524,535.9,510,511.85,86797,47696
SAREGAMA,20180105,840.6,848.75,826,832.7,100030,39473
SARLAPOLY,20180105,79.65,81.75,76.45,76.9,553314,314648
SASKEN,20180105,748,765.95,745,750.45,34847,12574
SASTASUNDR,20180105,127.1,129.7,122.7,123,7990,0
SATHAISPAT,20180105,35.5,38,35.5,37.3,254479,154474
SATIN,20180105,440,440,430.35,434.6,74150,31709
SBILIFE,20180105,700,704.9,699,701.95,195946,139321
SBIN,20180105,311.4,311.4,305.6,306.35,14580575,4896408
SCAPDVR,20180105,5.85,5.85,5.85,5.85,62874,62874
SCHAEFFLER,20180105,5893.95,5893.95,5750,5799.45,1085,902
SCHAND,20180105,524.4,530,523.05,524.5,32535,21044
SCHNEIDER,20180105,130.35,132.8,128.9,129.35,255413,157754
SCI,20180105,97.1,99,96,96.25,1719588,590070
SDBL,20180105,192.1,202,186.8,199.6,975846,418830
SEAMECLTD,20180105,170.85,173.3,170.85,171,11840,0
SEINV,20180105,214,229.85,211.7,222.6,7383,5602
SELAN,20180105,249,250.2,237,239.7,46928,0
SELMCL,20180105,3.6,3.9,3.5,3.85,2055653,1560771
SENSEXIWIN,20180105,356.03,356.03,356.03,356.03,1,1
SEPOWER,20180105,10.9,10.9,10.4,10.4,14625,0
SEQUENT,20180105,98.25,98.6,96.6,96.85,180740,136486
SESHAPAPER,20180105,932.35,949.4,930,937.2,9817,5583
SETCO,20180105,63.5,63.8,61.55,61.9,973087,459796
SETF10GILT,20180105,162,162,162,162,3,2
SETFGOLD,20180105,2687.2,2695,2683.25,2690.5,3210,2405
SETFNIF50,20180105,107,107.35,106.94,107.18,96283,95701
SETFNIFBK,20180105,256,257.61,256,257.05,799,799
SETFNN50,20180105,313.95,320.95,313.95,319,5033,4006
SFL,20180105,1702.25,1729.95,1691.25,1720.95,44375,43009
SGL,20180105,22.1,22.1,20,21,76771,52107
SHAHALLOYS,20180105,20.4,20.55,19.2,20.2,149296,107177
SHAKTIPUMP,20180105,508,513.25,495.95,499.65,216361,72359
SHALBY,20180105,245,252,244.55,247.25,858014,367643
SHALPAINTS,20180105,198,202,198,199,24208,15008
SHANKARA,20180105,1725,1806,1715.05,1758.55,198238,102205
SHANTIGEAR,20180105,159.8,170.85,159.8,167.55,810594,597823
SHARDACROP,20180105,476.05,476.05,464,467.3,25262,15939
SHARDAMOTR,20180105,2527.15,2599.95,2526,2544.95,4301,2558
SHARIABEES,20180105,267,267,253.3,264,124,24
SHEMAROO,20180105,427,430,416.6,419.55,32647,27215
SHILPAMED,20180105,616.45,622.45,596,606.8,66102,44874
SHIRPUR-G,20180105,195.8,196,190,190.85,9318,5815
SHIVAMAUTO,20180105,100.8,103.2,99.6,101.25,375317,159518
SHIVATEX,20180105,609,632,609,620,2645,0
SHK,20180105,295,298.5,290,291.55,124363,66253
SHOPERSTOP,20180105,536.95,541.95,531.45,536.8,153601,81224
SHREECEM,20180105,18200,19000,18107.3,18964.5,26615,16414
SHREEPUSHK,20180105,304.35,305.95,290.5,294.1,123061,61818
SHREERAMA,20180105,18.2,18.6,17.4,17.65,53512,0
SHREYANIND,20180105,212.2,218.55,210.65,215.05,124023,83242
SHREYAS,20180105,592.3,597.9,585,590.4,5951,4345
SHRIPISTON,20180105,1876,2010.8,1876,1910,719,0
SHRIRAMCIT,20180105,2139.3,2140.2,2089.95,2124.6,6325,5297
SHRIRAMEPC,20180105,32.65,33.25,32.25,32.95,776388,430659
SHYAMCENT,20180105,15.95,15.95,15.65,15.95,848688,0
SICAGEN,20180105,55.15,56.15,54,54.6,251668,145714
SICAL,20180105,252,254.9,247.1,250.6,35156,26058
SIEMENS,20180105,1278,1289.7,1270,1286.7,178651,82849
SIGNET,20180105,9.4,9.4,8.85,8.95,324814,0
SIL,20180105,26.95,27.5,26.5,27.15,37739,0
SILINV,20180105,538.9,545.75,525,545.75,15690,0
SIMBHALS,20180105,26,27.4,26,26.55,51553,36026
SIMPLEX,20180105,49.35,49.35,46.25,47.55,62065,0
SIMPLEXINF,20180105,599.85,608.8,580,585.25,158337,133933
SINTEX,20180105,26.75,27.2,26.65,27,6580426,2856986
SIS,20180105,1186,1196.5,1152.4,1160,23256,14520
SITASHREE,20180105,5.15,5.15,4.85,4.9,26717,0
SITINET,20180105,25.5,25.7,25.4,25.45,127384,98821
SIYSIL,20180105,735,747,725.4,745.05,23837,15829
SJVN,20180105,39.55,40.15,37.7,38.15,8676113,4463493
SKFINDIA,20180105,1890,1908,1876,1884.15,6454,3850
SKIL,20180105,46.4,46.4,43.55,46.4,472784,0
SKIPPER,20180105,266.25,268.9,262.95,266.6,25336,17011
SKMEGGPROD,20180105,95.2,101,93.45,98,242066,97701
SMARTLINK,20180105,132.5,134.8,127.6,129.95,365879,167975
SMLISUZU,20180105,910.1,948,910.1,927.95,58793,25306
SMPL,20180105,1.7,1.7,1.6,1.65,80938,0
SMSLIFE,20180105,429.95,430,412.15,421,4793,3840
SMSPHARMA,20180105,101.5,102.9,100.2,100.4,148310,107313
SNOWMAN,20180105,61,62.6,59.75,60.15,5411019,3068475
SOBHA,20180105,614.5,620.8,598.9,605.55,279488,129514
SOLARINDS,20180105,1183.05,1189.9,1175,1179,6423,5643
SOMANYCERA,20180105,956.85,977.6,940,942.3,35699,31701
SOMATEX,20180105,18.2,18.9,17.7,18,23637,0
SOMICONVEY,20180105,82.25,84.9,78,81.55,95948,49897
SONASTEER,20180105,116,118.05,112.55,114.1,183314,108641
SONATSOFTW,20180105,267,285.5,267,277.75,339289,161598
SORILHOLD,20180105,216,221,210,217.05,81648,0
SORILINFRA,20180105,309.85,316,299.95,305.1,198352,80229
SOTL,20180105,1645,1645,1590,1599,2659,1529
SOUTHBANK,20180105,31.7,33.15,31.55,32.9,26131714,9760956
SPAL,20180105,390.05,416.95,390.05,408.3,52508,25200
SPARC,20180105,511,516,505,508.15,227451,111074
SPECIALITY,20180105,175.15,181,175.15,177.85,40322,25051
SPENTEX,20180105,6.95,7.6,6.95,7.55,631959,0
SPHEREGSL,20180105,50.6,51.8,49,49.3,54988,31357
SPIC,20180105,50,57.85,49.5,54.2,6076389,2513615
SPICEMOBI,20180105,26.05,27.65,25.3,27.65,389234,204606
SPLIL,20180105,27.75,28,25.65,26.5,149474,77421
SPMLINFRA,20180105,155.05,157.75,154.45,156.85,97154,34621
SPTL,20180105,82.5,88.3,82.1,87.1,17694579,7822171
SPYL,20180105,0.7,0.75,0.65,0.75,1113751,0
SQSBFSI,20180105,526.2,542.2,526.2,537.35,45477,38905
SREEL,20180105,300.05,300.05,293.55,295.55,17867,11012
SREINFRA,20180105,100.9,101,97,98,5327175,3229576
SRF,20180105,1931,1972,1916.6,1954.65,191711,34688
SRHHYPOLTD,20180105,225,232,224.25,226.1,19283,14413
SRIPIPES,20180105,405,410.9,400,401.7,111668,53943
SRSLTD,20180105,1.7,1.7,1.65,1.7,3032526,1867565
SRTRANSFIN,20180105,1470,1492,1459.3,1480.05,699800,253996
SSWL,20180105,1199.55,1218.95,1195.05,1202.1,19893,13361
STAMPEDE,20180105,13.05,13.05,13.05,13.05,498609,0
STAR,20180105,822.1,827.4,815.4,819.35,337230,92789
STARCEMENT,20180105,141.5,147,140.75,141.55,464614,249232
STARPAPER,20180105,286.9,290.95,280.8,281.6,194922,89116
STCINDIA,20180105,181,185,177.55,179.1,21691,0
STEELXIND,20180105,44.05,44.05,44.05,44.05,72066,72056
STEL,20180105,137.9,142.75,133,138.95,104464,48782
STERLINBIO,20180105,4.6,5,4.1,4.85,1815723,706511
STERTOOLS,20180105,425.75,434.95,422.55,426.1,33009,17667
STINDIA,20180105,21.4,22.5,21.4,21.95,4909,0
STRTECH,20180105,335.4,354,330,341,4467126,1486997
SUBEX,20180105,11.25,11.45,10.8,10.85,21588299,10315247
SUBROS,20180105,319.7,378.3,319.7,378.3,816924,241906
SUDARSCHEM,20180105,444.25,472,441,451.7,844216,259466
SUJANAUNI,20180105,0.95,0.95,0.9,0.95,652635,0
SUMEETINDS,20180105,30.15,30.5,29.7,29.8,358353,251370
SUMMITSEC,20180105,1297.9,1311,1280.1,1298.1,3201,2401
SUNCLAYLTD,20180105,5387,5444,5360.3,5397.3,594,496
SUNDARAM,20180105,5.2,5.3,5.15,5.25,3273488,1680701
SUNDARMFIN,20180105,1855.4,1880,1851.1,1868.55,17325,13408
SUNDRMBRAK,20180105,695,707.8,688,690.8,3449,2910
SUNDRMFAST,20180105,567.5,575,563.1,566.05,127650,80964
SUNFLAG,20180105,84.7,86,82.85,83.2,694784,382630
SUNILHITEC,20180105,14.6,14.6,14.2,14.45,2732731,1316216
SUNPHARMA,20180105,585,587.35,575.3,578.75,4600683,1650286
SUNTECK,20180105,419.6,419.6,410,413.15,96102,31385
SUNTV,20180105,1027.25,1045,1019,1037.95,1065076,173177
SUPERHOUSE,20180105,187.15,198.5,185.1,197.2,149207,75612
SUPERSPIN,20180105,20.95,20.95,19.55,19.95,57368,0
SUPPETRO,20180105,402.35,407,397,400.1,77633,56181
SUPRAJIT,20180105,335.9,340,332.05,335.7,51812,33074
SUPREMEIND,20180105,1297.95,1374.8,1290,1351.45,65816,37202
SUPREMEINF,20180105,123.05,125,120.25,122.15,41633,35787
SUPREMETEX,20180105,2.2,2.25,2.15,2.2,233735,143145
SURANAIND,20180105,3.8,3.8,3.5,3.7,23851,19485
SURANASOL,20180105,18.05,18.65,18.05,18.3,53482,0
SURANAT&P,20180105,6.45,6.5,6.25,6.4,42884,0
SURYALAXMI,20180105,97,111,97,107.8,409801,223015
SURYAROSNI,20180105,398.3,417,392.6,409.25,713408,254038
SUTLEJTEX,20180105,100.85,103.9,100.85,103.25,65094,57059
SUVEN,20180105,218.7,221.3,210,216,934476,464949
SUZLON,20180105,15.85,15.9,15.5,15.55,40521579,11161694
SWANENERGY,20180105,194.9,197.8,191.55,193.55,1037322,346451
SWARAJENG,20180105,2192,2192,2162,2172.75,11047,8009
SWELECTES,20180105,503.95,509.8,498.25,506.75,15623,12948
SYMPHONY,20180105,1739,2073,1717.55,1960.5,122305,50811
SYNCOM,20180105,7.1,7.15,6.85,6.9,175643,135726
SYNDIBANK,20180105,81,81.75,79.2,79.5,2862032,803846
SYNGENE,20180105,574,580.65,569.55,573.2,99552,62795
TAINWALCHM,20180105,133.5,134.9,130,131.05,8972,7654
TAJGVK,20180105,181.5,183.9,179.25,181.4,66490,37561
TAKE,20180105,171,177.4,167.35,169.8,1255012,891579
TALBROAUTO,20180105,332.1,340,327.2,328.55,80461,33419
TALWALKARS,20180105,304.05,306.7,298.6,300.05,177399,114155
TANLA,20180105,41.45,42.35,41.1,41.35,804950,443250
TANTIACONS,20180105,18.35,20,18.35,19.75,16384,0
TARAJEWELS,20180105,18,18.6,17.75,18.3,228067,159003
TARAPUR,20180105,8.7,9.05,8.45,8.45,63243,56765
TARMAT,20180105,67.5,78.25,63.35,73.7,535919,194608
TASTYBITE,20180105,9993.15,10680,9850,9984.85,5737,2155
TATACHEM,20180105,756,762.8,748.2,757.6,844578,260499
TATACOFFEE,20180105,166.6,171,166.6,167.7,1379031,454607
TATACOMM,20180105,677.9,681,670.05,672.2,447487,122210
TATAELXSI,20180105,1000.85,1015,999.5,1005.85,699783,169303
TATAGLOBAL,20180105,312.3,315.85,310.35,312.95,1896601,549164
TATAINVEST,20180105,891,899.95,888,893,32490,17081
TATAMETALI,20180105,859,867.8,846.1,849.35,144140,50444
TATAMOTORS,20180105,431.25,436.35,429.8,431.6,7021611,2962590
TATAMTRDVR,20180105,255,257.15,252.35,253.7,2139946,898419
TATAPOWER,20180105,99.8,101.8,99.3,99.55,11646646,4759461
TATASPONGE,20180105,1013,1032,1010.2,1015.2,203261,62773
TATASTEEL,20180105,764,776.9,762.5,770.7,7136203,2982677
TBZ,20180105,122.9,126.55,121.8,122.95,350862,176868
TCI,20180105,288.1,298,288.1,295.55,43088,32800
TCIDEVELOP,20180105,575,575,575,575,2,0
TCIEXP,20180105,577.45,580,565.1,575.25,12370,9984
TCIFINANCE,20180105,27.85,30.75,27,29.75,933153,412874
TCPLPACK,20180105,708.05,708.05,665.1,699.4,26203,20091
TCS,20180105,2650,2699.5,2650,2689.2,576853,318083
TDPOWERSYS,20180105,186.1,192,186.1,190.4,33778,22754
TEAMLEASE,20180105,2294,2430,2294,2373.25,16906,8225
TECHIN,20180105,14.3,14.8,14.3,14.8,24478,0
TECHM,20180105,521,527,514.85,525.45,1756809,965403
TECHNO,20180105,400.5,426.6,395.05,420.15,604024,554523
TECHNOFAB,20180105,246.1,251,240,245.6,10640,0
TEJASNET,20180105,422.9,449.7,418.05,434.85,435438,147819
TERASOFT,20180105,71.4,72.6,70.55,70.8,27448,12583
TEXINFRA,20180105,71.15,71.7,70,70.15,141879,89243
TEXMOPIPES,20180105,30.4,30.7,29.6,29.85,107962,0
TEXRAIL,20180105,114.15,115.75,113.7,114.1,882112,490531
TFCILTD,20180105,154.15,158.85,154.15,157.1,687388,447768
TFL,20180105,14.5,15,14.45,15,6549,0
TGBHOTELS,20180105,63.25,64.9,61.5,61.85,97790,62094
THANGAMAYL,20180105,644.95,656.45,625,650,71498,29568
THEMISMED,20180105,688,695,663,671.35,9405,5649
THERMAX,20180105,1238.8,1243,1207.55,1236.75,42328,25854
THIRUSUGAR,20180105,60.05,61,59.25,59.8,21302,14428
THOMASCOOK,20180105,250.95,256.8,247.5,249.5,315823,149737
THYROCARE,20180105,702,702,681.7,683.6,21305,15529
TI,20180105,21.1,21.85,21.1,21.85,184451,0
TIDEWATER,20180105,7650,7880.5,7500,7545.35,8286,3849
TIFIN,20180105,698.55,699.85,682.05,687.4,21697,15930
TIIL,20180105,536.9,539.95,531.05,536.2,4699,3623
TIINDIA,20180105,281.65,300,281.65,294.45,127514,101725
TIJARIA,20180105,12.35,12.35,12.35,12.35,92140,92140
TIL,20180105,655,665.9,641.95,646.55,18876,13572
TIMESGTY,20180105,81.6,81.6,81.6,81.6,5336,5336
TIMETECHNO,20180105,213.45,216.5,212.1,215.4,249092,183809
TIMKEN,20180105,894.95,940.5,889.65,923.55,94127,49182
TINPLATE,20180105,279,280.5,271,272.5,1648960,431526
TIPSINDLTD,20180105,113.5,118.5,110,115.2,10520,0
TIRUMALCHM,20180105,2300,2325,2233,2249.35,133962,44222
TITAN,20180105,895,913.95,893.5,909.7,4036882,1567220
TMRVL,20180105,164.65,170,161.2,168.8,196140,105833
TNPETRO,20180105,71.5,73.5,70.55,71.75,549518,215858
TNPL,20180105,463,484,463,480,368458,182426
TNTELE,20180105,2.2,2.2,2.2,2.2,1,0
TODAYS,20180105,2.3,2.35,2.2,2.35,10291,6837
TOKYOPLAST,20180105,139.55,139.55,133,133.65,21564,14704
TORNTPHARM,20180105,1381.55,1429,1381.55,1420.75,271607,109141
TORNTPOWER,20180105,278.8,285.7,278.1,280.45,1060647,298057
TPLPLASTEH,20180105,759.95,760.25,731.05,736.3,2527,1142
TREEHOUSE,20180105,14.9,15.4,14.8,15.05,53729,0
TRENT,20180105,332.2,352.8,332.05,350.25,890540,700176
TRF,20180105,261,273.45,255.2,273.45,48811,0
TRIDENT,20180105,90,91.3,89.45,90.25,1242908,475951
TRIGYN,20180105,134.85,134.95,130.35,131.5,77383,42263
TRIL,20180105,44,44.6,42.5,42.85,527664,284783
TRITURBINE,20180105,131.05,133.5,131.05,132.4,160919,120261
TRIVENI,20180105,77.55,79,77.5,77.85,422139,229810
TTKHLTCARE,20180105,835.65,848.4,819.1,837.55,2345,2026
TTKPRESTIG,20180105,7789.95,8160,7685.35,8042.4,18475,12600
TTL,20180105,129.3,135,125.1,129.1,290547,88053
TTML,20180105,7.15,7.15,6.95,7,1283136,0
TULSI,20180105,3.75,3.8,3.75,3.8,17030,13030
TV18BRDCST,20180105,60.25,63.9,60.2,63.6,14813244,4299004
TVSELECT,20180105,398,404,392,399.15,25004,0
TVSMOTOR,20180105,766.55,775,765.15,766.95,472957,84789
TVSSRICHAK,20180105,3848,3935.95,3806.95,3824.9,8656,3430
TVTODAY,20180105,432,436.5,427.05,429.55,78760,20237
TVVISION,20180105,21.5,21.5,20.1,20.8,160405,0
TWL,20180105,175.05,175.95,170.45,172.55,895954,394922
UBL,20180105,1095,1164,1090,1151.35,1422783,142033
UCALFUEL,20180105,301.4,308.3,299.45,302.3,119691,55854
UCOBANK,20180105,33.85,34.2,32.55,32.8,1980612,775004
UFLEX,20180105,480,492,480,488.65,177400,96208
UFO,20180105,527.35,529.8,514.55,517.1,27028,17550
UGARSUGAR,20180105,28.05,28.3,27.2,27.5,198144,91628
UJAAS,20180105,27,28.15,26.95,27.4,2019829,1174602
UJJIVAN,20180105,406.3,411.9,400.4,408.05,1929216,575961
ULTRACEMCO,20180105,4359.8,4412,4350.05,4395.8,165179,79470
UMANGDAIRY,20180105,84.25,101,84.25,99.15,1990906,466984
UMESLTD,20180105,1.75,1.75,1.75,1.75,33700,33700
UNICHEMLAB,20180105,349.9,354.9,348,351.3,735299,449005
UNIENTER,20180105,98,98,94.1,96.75,12086,11008
UNIONBANK,20180105,148.6,149.25,143.75,145.3,3766980,1269780
UNIPLY,20180105,429.95,438.75,420.4,423.05,32047,18720
UNITECH,20180105,9.3,10.45,8.95,9.95,189709284,56994287
UNITEDBNK,20180105,18.7,18.9,18.4,18.45,1434419,737987
UNITEDTEA,20180105,469.85,469.85,455.5,459.9,561,0
UNITY,20180105,7.15,7.2,6.9,7.15,90861,0
UNIVCABLES,20180105,184.65,189.8,183.05,185.95,161741,88795
UPL,20180105,785.6,785.6,770.8,774.2,887317,380935
URJA,20180105,6.9,6.9,6.9,6.9,112462,0
USHAMART,20180105,25.7,26.7,25.1,25.35,2789576,1272162
USHERAGRO,20180105,9.25,9.5,8.8,8.85,40394,0
UTINEXT50,20180105,313,318.7,310.28,315.21,2832,1919
UTINIFTETF,20180105,1086,1093.1,1086,1090.62,1018,514
UTTAMSTL,20180105,21.55,21.9,21.45,21.5,5398599,2264123
UTTAMSUGAR,20180105,146.4,149.1,144.2,146.15,14388,9506
UVSL,20180105,0.4,0.45,0.35,0.4,18874051,16932991
V2RETAIL,20180105,474,483.3,471,479.75,135543,62396
VADILALIND,20180105,991,991,965.1,972.55,15418,6639
VAIBHAVGBL,20180105,715.35,719,708.1,708.95,24182,20706
VAKRANGEE,20180105,411,415,400.05,404.55,2832564,2003425
VALUEIND,20180105,11.15,11.15,11.05,11.15,58992,0
VARDHACRLC,20180105,58.35,58.35,55,55.9,62609,39504
VARDMNPOLY,20180105,40,41,39.8,40.3,141735,86317
VASCONEQ,20180105,48.45,49.95,48,48.5,2078351,1067232
VASWANI,20180105,21.2,21.2,19.6,19.85,104939,70314
VBL,20180105,726.25,750,700.1,704.4,1462294,417489
VEDL,20180105,340.5,346.3,338.1,339.55,9693755,4025387
VENKEYS,20180105,2729.9,2779.95,2706,2731.75,42619,10488
VENUSREM,20180105,105.5,106.8,104.4,105,54903,21345
VESUVIUS,20180105,1399,1399,1368.8,1383.75,7064,6457
VETO,20180105,251,258.9,251,252.4,118461,54324
VGUARD,20180105,236,238.95,232.5,237.85,1754856,565451
VHL,20180105,5890,6200,5400,5779.7,13263,6017
VICEROY,20180105,19.65,21.25,19.65,20.3,1669867,776233
VIDEOIND,20180105,24.85,24.85,22.7,24.85,16903765,6937600
VIDHIING,20180105,111,111.5,107.1,108.85,563355,259176
VIJAYABANK,20180105,68.3,69.25,67.9,68,2094100,1248734
VIJIFIN,20180105,10.5,10.85,10.45,10.85,447929,0
VIJSHAN,20180105,31,31.5,29.55,30.6,553881,291521
VIKASECO,20180105,46,48,42.85,44.15,9010239,3513456
VIMTALABS,20180105,174,177.7,172.55,173.4,40867,25106
VINATIORGA,20180105,1003,1008,991.3,998.75,9519,4674
VINDHYATEL,20180105,1318.85,1318.85,1267,1291.1,14093,8747
VINYLINDIA,20180105,115.25,115.45,111,111.6,98065,54472
VIPCLOTHNG,20180105,87.9,99.3,87.9,98.05,6623901,2119692
VIPIND,20180105,364,366.9,349.1,352.05,992091,494639
VIPULLTD,20180105,75,75.45,73.05,74.3,13101,8403
VISAKAIND,20180105,784,803,750.1,756.9,494290,124170
VISASTEEL,20180105,20.85,20.85,20.05,20.3,73446,0
VISHNU,20180105,390.1,395,383.1,385.3,4090,0
VIVIDHA,20180105,1.75,1.75,1.75,1.75,334886,334876
VIVIMEDLAB,20180105,105.05,107.1,104.8,106,759979,385465
VLSFINANCE,20180105,97.75,99.15,95.2,95.65,230506,109393
VMART,20180105,1605,1625.05,1550,1588.8,22167,11816
VOLTAMP,20180105,1150,1178,1113.05,1116.3,66416,49428
VOLTAS,20180105,649.5,657.95,644,646.35,1027065,328197
VRLLOG,20180105,438.85,441.5,428,428.85,87299,55309
VSSL,20180105,178.7,182.85,173.3,176.35,77040,48534
VSTIND,20180105,3200,3235,3185.15,3205.2,643,539
VSTTILLERS,20180105,2655.15,2694,2605,2621.55,14680,7562
VTL,20180105,1469,1473,1419,1426.7,36038,27944
WABAG,20180105,635.1,638.8,626.25,630.75,52522,32157
WABCOINDIA,20180105,7528.95,7538,7400,7485.45,2124,1125
WALCHANNAG,20180105,253.8,259.9,251.05,253.15,806125,160980
WANBURY,20180105,55.4,56.25,51.2,53.85,86187,0
WEBELSOLAR,20180105,135,137,130.65,133.9,909266,475989
WEIZFOREX,20180105,1449.8,1458.7,1425.45,1433.6,4873,2990
WEIZMANIND,20180105,68,68.7,66.25,67.05,5158,4514
WELCORP,20180105,145.85,154.95,145.15,152.2,1655604,836775
WELENT,20180105,176.55,184.7,176.55,183.1,1021131,568438
WELINV,20180105,350,350,329.05,330.15,7461,0
WELSPUNIND,20180105,71.35,72.2,69.75,71.15,4210698,2745512
WENDT,20180105,3899,3991.9,3710,3786.85,3876,1534
WHEELS,20180105,2173.05,2203.95,2126.1,2141,3189,1639
WHIRLPOOL,20180105,1542,1575,1528.05,1569.75,14239,7503
WILLAMAGOR,20180105,106,110.05,105,110.05,46595,0
WINDMACHIN,20180105,116.5,123.5,115.05,122.05,453193,189514
WINSOME,20180105,2.1,2.1,2.05,2.1,16890,16890
WIPRO,20180105,313,313.9,307.7,309.55,1613205,824511
WOCKPHARMA,20180105,928,943.2,928,937,1246677,212391
WONDERLA,20180105,372,393.7,371,391.55,283950,119073
WSI,20180105,9.6,9.7,8.6,8.85,242476,134976
WSTCSTPAPR,20180105,317,322.9,315,316.9,208799,147058
XCHANGING,20180105,65,69.4,64,66.25,956745,380888
XLENERGY,20180105,3.9,3.9,3.8,3.9,5164,0
XPROINDIA,20180105,62.55,65.65,61,65.25,27226,0
YESBANK,20180105,317.5,337.9,317.45,332.85,30720675,12435555
ZANDUREALT,20180105,1878.85,1972.75,1863,1960.8,2723,0
ZEEL,20180105,580.6,590.05,578.5,586.85,1568108,866145
ZEELEARN,20180105,46,46.1,45,45.15,314549,200699
ZEEMEDIA,20180105,48.65,48.95,46.8,48.35,1258619,721921
ZENITHEXPO,20180105,54.85,58.8,54,55,4868,3718
ZENSARTECH,20180105,862.7,875,862,868.4,3910,2737
ZENTEC,20180105,152.6,156.8,151.85,153.6,455310,218047
ZICOM,20180105,27.9,28,26.7,27.35,203570,113771
ZODIACLOTH,20180105,231,231,222,223.7,7879,5417
ZODJRDMKJ,20180105,48,48,45.3,46.95,1592,1072
ZUARI,20180105,544.95,555.1,543,545.45,108077,41857
ZUARIGLOB,20180105,248.1,252,245.1,246.7,67339,37063
ZYDUSWELL,20180105,1004.85,1050,1000,1033.95,13712,8276
ZYLOG,20180105,4.45,4.45,3.7,4.3,272430,168807
NSENIFTY,20180105,10534.25,10566.10,10520.10,10558.85,186469717,0
NIFTYJUNIOR,20180105,31428.65,31729.40,31423.75,31696.15,234822430,0
NIFTYMIDCAPLIQ15,20180105,4597.85,4626.65,4578.95,4622.75,-,0
NSE100,20180105,11015.05,11056.65,11004.80,11051.25,423432093,0
NIFTY200,20180105,5834.00,5857.60,5829.05,5855.30,1231815814,0
NSE500,20180105,9536.75,9577.30,9529.95,9573.45,2006289691,0
NSEMIDCAP150,20180105,-,-,-,7404.77,838080974,0
MIDCAP50,20180105,5585.40,5640.75,5575.40,5635.70,688388960,0
NSEMIDCAP,20180105,21375.30,21522.60,21365.40,21499.85,855115666,0
NIFTYSMALLCAP250,20180105,-,-,-,7435.66,744776624,0
NIFTYSMALLCAP50,20180105,-,-,-,4824.01,222018797,0
NSESMLCAP100,20180105,9347.80,9420.20,9341.25,9398.70,508591629,0
NIFTYLARGEMIDCAP250,20180105,-,-,-,6201.96,1261513067,0
NIFTYMIDSMALLCAP400,20180105,-,-,-,7410.08,1582857598,0
NIFTYAUTO,20180105,11894.35,11953.00,11874.60,11929.60,33937119,0
BANKNIFTY,20180105,25524.45,25643.35,25499.55,25601.85,123622612,0
NIFTYFINSERVICE,20180105,10466.15,10490.85,10420.65,10473.25,43201092,0
NIFTYFMGC,20180105,26730.40,26946.60,26728.55,26914.30,19321951,0
NSEIT,20180105,11575.45,11691.45,11541.80,11633.55,17507348,0
NIFTYMEDIA,20180105,3485.85,3539.25,3480.75,3529.55,39167495,0
NIFTYMETAL,20180105,4130.95,4181.65,4119.70,4130.40,101024411,0
NIFTYPHARMA,20180105,9666.25,9717.15,9614.20,9701.05,13418674,0
NIFTYPVTBANK,20180105,14115.90,14256.65,14106.55,14234.20,110812051,0
NIFTYPSUBANK,20180105,3760.15,3760.15,3685.30,3694.70,66362257,0
NIFTYREALTY,20180105,346.05,351.45,345.20,347.30,227496219,0
NIFTYCOMMODITIES,20180105,4165.85,4186.85,4151.05,4163.45,124060846,0
NIFTYCONSUMPTION,20180105,5097.45,5141.35,5090.15,5138.75,134639446,0
NIFTYCPSE,20180105,2737.05,2739.70,2711.75,2720.35,27437371,0
NIFTYENERGY,20180105,14279.15,14309.25,14204.55,14249.90,50235975,0
NIFTY100ESG,20180105,-,-,-,1973.43,-,0
NIFTYINFRA,20180105,3721.25,3745.40,3710.15,3736.50,320193933,0
NIFTYMNC,20180105,14776.95,14870.95,14762.20,14812.15,27707064,0
NIFTYPSE,20180105,4366.60,4373.05,4338.35,4348.85,110465119,0
NIFTYSMEEMERGE,20180105,-,-,-,1872.45,2073400,0
NIFTYSERVSECTOR,20180105,13697.60,13790.15,13678.10,13771.20,222661547,0
NIFTYSHARIAH25,20180105,-,-,-,4354.23,56414034,0
NIFTY50SHARIAH,20180105,-,-,-,2582.09,35434261,0
NIFTY500SHARIAH,20180105,-,-,-,3252.04,193170846,0
NIFTYABGROUP,20180105,-,-,-,4778.06,92183213,0
NIFTYMAHINDRA,20180105,-,-,-,11050.50,6016270,0
NIFTYTATA,20180105,-,-,-,5737.35,48733637,0
NIFTYTATA25CAP,20180105,-,-,-,5327.56,40190351,0
NIFTYABGROUP,20180105,-,-,-,4778.06,92183213,0
NIFTYLIQ15,20180105,4603.35,4639.10,4598.85,4631.75,108698541,0
NIFTY500VALUE50,20180105,-,-,-,6215.78,-,0
NIFTYALPHALOWVOL30,20180105,-,-,-,11302.19,54651226,0
NIFTYQUALLOWVOL30,20180105,-,-,-,7988.00,36805999,0
NIFTYALPHAQUALLOWVOL30,20180105,-,-,-,9140.76,31036651,0
NIFTYALPHAQUALVALLOWVOL30,20180105,-,-,-,7088.33,55616660,0
NIFTY50EQUALWEIGHT,20180105,-,-,-,12992.89,186469717,0
NIFTY100EQUALWEIGHT,20180105,-,-,-,14778.70,423432093,0
NIFTY100LOWVOL30,20180105,-,-,-,8195.96,62566477,0
NSEDEFTY,20180105,-,-,-,5773.81,-,0
NIFTY50DIVPOINT,20180105,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180105,2635.05,2648.10,2633.95,2640.50,156205974,0
NIFTYALPHA50,20180105,-,-,-,14624.23,197501810,0
NIFTY50ARBITRAGE,20180105,-,-,-,1689.36,-,0
NIFTY50FUTINDEX,20180105,-,-,-,3854.37,-,0
NIFTY50FUTTRINDEX,20180105,-,-,-,10135.67,-,0
NIFTYHIGHBETA50,20180105,-,-,-,2454.34,495772727,0
NIFTYLOWVOL50,20180105,-,-,-,10204.82,111083303,0
NIFTY200QUALITY30,20180105,-,-,-,8919.51,-,0
NIFTY50VALUE20,20180105,4718.45,4736.15,4707.80,4723.70,104798876,0
NIFTYGROWSECT15,20180105,6499.05,6528.25,6489.65,6526.10,21539358,0
NIFTY50TR2XLEV,20180105,5677.15,5711.10,5661.95,5703.60,-,0
NIFTY50PR2XLEV,20180105,4611.20,4638.75,4598.85,4632.65,-,0
NIFTY50TR1XINV,20180105,368.35,368.85,367.25,367.50,-,0
NIFTY50PR1XINV,20180105,408.70,409.25,407.50,407.75,-,0
NIFTY-GS-COMPSITE,20180105,1743.73,1749.11,1743.66,1751.54,-,0
NIFTY-GS-4-8YR,20180105,1795.90,1799.33,1795.02,1801.34,-,0
NIFTY-GS-8-13YR,20180105,1703.44,1706.67,1702.78,1711.92,-,0
NIFTY-GS-10YR,20180105,1609.99,1613.05,1608.75,1614.69,-,0
NIFTY-GS-10YR-CLN,20180105,935.52,937.32,934.79,938.28,-,0
NIFTY-GS-11-15YR,20180105,1774.91,1785.05,1774.91,1788.99,-,0
NIFTY-GS-15YRPLUS,20180105,1885.22,1896.20,1885.22,1906.03,-,0
VIX,20180105,13.42,13.42,12.42,13.11,0,0