20MICRONS,20180108,64,64.25,61.05,61.

65,298210,174440
3IINFOTECH,20180108,8.9,9.15,8.55,8.75,19114665,8750006
3MINDIA,20180108,19461,19650,19100,19194.05,2200,1681
5PAISA,20180108,339.95,347.2,332.4,347.2,14044,12587
63MOONS,20180108,120.3,122.9,118,119.6,477727,151845
8KMILES,20180108,874,878,856.1,859.15,79758,34707
A2ZINFRA,20180108,46,46.4,44.7,45.2,1552963,792495
AARTIDRUGS,20180108,745.5,752.8,725.6,732.15,60512,31341
AARTIIND,20180108,1170.6,1171.95,1145.05,1149.8,46035,34616
AARVEEDEN,20180108,53.25,54.8,52,52.45,42925,28157
ABAN,20180108,217,226.95,215.55,220.05,4586419,926723
ABB,20180108,1444,1447.45,1430,1437.6,130805,114019
ABBOTINDIA,20180108,5400,5400,5334.05,5340.55,6513,5596
ABCAPITAL,20180108,185.9,186.9,182.65,183.1,4784106,3542135
ABFRL,20180108,179,182.85,177,179,654342,362919
ABMINTLTD,20180108,51.45,51.45,51.45,51.45,170,0
ACC,20180108,1816,1827.95,1800,1825,189168,86388
ACCELYA,20180108,1465,1472,1447.6,1451.2,1931,1696
ACE,20180108,157.65,160.85,155.2,157.8,661911,318782
ADANIENT,20180108,192.6,201,192.3,196.45,8253904,858038
ADANIPORTS,20180108,424,427.5,421.1,422.9,3447843,2059483
ADANIPOWER,20180108,47.05,47.8,46.5,46.95,14597285,2528366
ADANITRANS,20180108,211.95,213,208.65,210.95,981657,438520
ADFFOODS,20180108,311.95,314.7,308,309.4,168327,54837
ADHUNIK,20180108,5.5,5.7,5.5,5.5,444560,0
ADHUNIKIND,20180108,101,103.5,96.15,100.5,45608,0
ADLABS,20180108,69.5,70.85,69,70,84212,0
ADORWELD,20180108,561.45,594.9,560,573.75,175471,47116
ADSL,20180108,26.5,27.1,25.7,26.8,56373,0
ADVANIHOTR,20180108,86,86.4,81.3,84.45,266490,136147
ADVENZYMES,20180108,305.4,311.25,304.05,304.95,269317,119106
AEGISCHEM,20180108,296.7,299,290.1,293.2,214411,105057
AFL,20180108,66.4,71.3,63.65,69.7,76039,49420
AGARIND,20180108,585,635,584.25,617.95,702,0
AGCNET,20180108,128,130,128,128.4,6534,0
AGLSL,20180108,121.2,127.5,119.15,123.95,20347,13743
AGRITECH,20180108,120.1,121.5,119,120.4,26364,17422
AHLEAST,20180108,282,333,276.15,324.2,23271,14324
AHLUCONT,20180108,394.85,394.85,381.4,384.7,17750,10680
AHLWEST,20180108,270,280.35,270,279.6,2089,0
AIAENG,20180108,1605.75,1615,1566.2,1576.6,20027,15106
AICHAMP,20180108,26.95,26.95,26.95,26.95,25,0
AIFL,20180108,458,466.95,452.7,454.35,138884,17048
AJANTPHARM,20180108,1534.8,1537.9,1505,1512.35,120700,30537
AJMERA,20180108,330,334,323.1,324.7,85922,49134
AKSHARCHEM,20180108,767,784,753.25,765.85,21223,10577
AKSHOPTFBR,20180108,46.35,46.35,41.95,44.8,4670751,0
AKZOINDIA,20180108,1879.9,1903,1865.25,1896.2,12050,10437
ALANKIT,20180108,76.7,76.7,76.7,76.7,141158,134612
ALBERTDAVD,20180108,411.85,431,408.65,421.8,75613,45838
ALBK,20180108,73.7,73.7,72.6,73.2,1273547,278850
ALCHEM,20180108,14.35,14.75,14.3,14.7,12295,0
ALEMBICLTD,20180108,59.5,60.45,58.85,59.5,1558382,656785
ALICON,20180108,682,700,682,684.9,6190,4232
ALKALI,20180108,81.9,88.8,80.1,87.15,79314,49272
ALKEM,20180108,2250,2253,2199,2218,36617,27197
ALKYLAMINE,20180108,677.15,764,670,746.5,55075,19651
ALLCARGO,20180108,217,227.75,215.85,224.6,2369110,982832
ALLSEC,20180108,450,464.75,442.55,446.1,13149,11182
ALMONDZ,20180108,31.5,31.65,31.25,31.65,26105,0
ALOKTEXT,20180108,4,4.05,3.9,4,10640754,0
ALPA,20180108,52.45,52.7,49.3,49.65,174256,101691
ALPHAGEO,20180108,939.95,941.95,924.7,936.95,31806,16868
ALPSINDUS,20180108,6.5,6.55,6.25,6.25,105828,0
AMARAJABAT,20180108,862,871.95,858.6,864.9,555183,123537
AMBIKCO,20180108,1683,1700,1622.05,1644.3,7948,5059
AMBUJACEM,20180108,272.25,275.4,271.35,274.6,1215089,581947
AMDIND,20180108,48,48.75,47.2,47.7,41045,23671
AMRUTANJAN,20180108,666.05,673.7,650.1,653.55,7976,5274
AMTEKAUTO,20180108,29.7,29.7,28.7,29.15,450443,0
ANANTRAJ,20180108,79,80.95,78.1,79.85,4681299,1573868
ANDHRABANK,20180108,59,59,58.35,58.55,1633175,567517
ANDHRACEMT,20180108,14.75,15.25,14.1,15.25,1808737,1350030
ANDHRSUGAR,20180108,558.2,591,555,584.8,156883,85314
ANGIND,20180108,7.1,7.25,6.8,7,28490,0
ANIKINDS,20180108,46.35,48.3,45.7,47.15,39536,32216
ANSALAPI,20180108,27.9,28.6,27.7,28.55,597723,477534
ANSALHSG,20180108,27.65,28.3,27.5,27.75,156483,87520
ANTGRAPHIC,20180108,1.15,1.15,1.1,1.15,492675,0
APARINDS,20180108,850,855.8,832.55,845.6,28128,15725
APCL,20180108,271,274,260.1,260.95,15103,9249
APCOTEXIND,20180108,484.5,490,484.5,487.95,7655,6643
APEX,20180108,814,823.55,804.7,807.5,138804,56672
APLAPOLLO,20180108,2290,2325,2212.2,2281.1,73393,50774
APLLTD,20180108,527.95,541.75,523.1,539.55,71856,58444
APOLLOHOSP,20180108,1192,1209,1175.1,1180.7,505510,368900
APOLLOTYRE,20180108,282.1,285,279,283.7,2827715,1207902
APOLSINHOT,20180108,1650,1700,1567.15,1587.45,2085,1353
APTECHT,20180108,363,386,361.9,375.15,1328548,322310
ARCHIDPLY,20180108,117.25,119.8,117,117.75,114932,66390
ARCHIES,20180108,46,47.9,45,46.35,491411,171123
ARCOTECH,20180108,58,58.9,56.5,57.95,3714115,1620289
ARENTERP,20180108,23.2,23.2,23.15,23.2,1649,0
ARIES,20180108,248,255,243.7,244.85,37354,0
ARIHANT,20180108,56.5,59.2,56.5,59.2,898,0
ARIHANTSUP,20180108,183.95,183.95,176.2,179.9,183518,54980
ARMANFIN,20180108,251.1,259.45,251.1,253.05,8525,0
AROGRANITE,20180108,89.45,94.75,85.2,89,1731669,435543
ARROWGREEN,20180108,483.8,504.8,479.2,495.6,51551,21468
ARROWTEX,20180108,48,48,46.55,47.4,38249,22748
ARSHIYA,20180108,111.9,113.05,108.05,108.8,492796,412863
ARSSINFRA,20180108,59,61.95,59,60,64736,0
ARVIND,20180108,449.4,451,444.6,446.75,650471,141922
ARVSMART,20180108,194.25,204,194.25,199.4,115753,61970
ASAHIINDIA,20180108,374,385,374,380.95,74412,52032
ASAHISONG,20180108,384.05,390,376,385.3,19745,14921
ASAL,20180108,110.85,116.6,104.1,113.55,226011,90290
ASHAPURMIN,20180108,116.8,119.7,109.4,113.3,1780741,801222
ASHIANA,20180108,191,196,191,192.05,361598,190845
ASHIMASYN,20180108,33.35,34.5,33.35,33.75,239900,143261
ASHOKA,20180108,250.2,254,248.25,249.7,345927,291755
ASHOKLEY,20180108,127.9,129,126.9,128.45,8807108,4275013
ASIANHOTNR,20180108,173.85,193.7,173.85,190.45,53186,25891
ASIANPAINT,20180108,1190,1190.85,1173.5,1182,928875,688940
ASIANTILES,20180108,614.95,614.95,577.25,582.6,162711,100166
ASPINWALL,20180108,527,527,510.45,514,4688,3408
ASSAMCO,20180108,5.9,5.95,5.75,5.8,321632,0
ASTEC,20180108,550.65,560,545,550.7,11314,7456
ASTRAL,20180108,824,827.95,805.4,820.9,34411,20328
ASTRAMICRO,20180108,122.1,122.5,118,120.25,600175,294066
ASTRAZEN,20180108,1260.35,1260.35,1202.1,1215.75,6066,3957
ASTRON,20180108,161.6,161.6,161.6,161.6,115345,0
ATFL,20180108,740,763,738,741.4,48360,20634
ATLANTA,20180108,122.5,127.8,120.3,124.25,1609401,442915
ATLASCYCLE,20180108,221,222.9,215,216.15,4322,0
ATUL,20180108,2840,2885,2788.05,2816.75,18322,12471
ATULAUTO,20180108,456.95,457,447.8,449.5,19449,15411
AUBANK,20180108,710,720,701.05,712,298192,136296
AURIONPRO,20180108,251.9,260,246.25,248.45,175053,79942
AUROPHARMA,20180108,670,684,670,677.35,2104715,700547
AUSOMENT,20180108,75.4,76.2,73.25,74.3,8432,3565
AUTOAXLES,20180108,1698.7,1762,1679.15,1701.45,48762,21968
AUTOIND,20180108,121.8,122,116.5,118.5,57569,0
AUTOLITIND,20180108,83.6,87,75.1,80.75,142967,86979
AVADHSUGAR,20180108,858.5,894,834.95,880.8,52515,33444
AVANTIFEED,20180108,2700,2748.45,2661.15,2683.55,68834,37205
AVTNPL,20180108,58,58.8,57,57.15,229480,144009
AXISBANK,20180108,565.8,568,562.45,565.45,3770339,2439703
AXISCADES,20180108,218.75,220.95,209.3,213.9,305320,87478
AXISGOLD,20180108,2598.95,2598.95,2562.05,2572.75,251,196
AXISNIFTY,20180108,1060,1063,1060,1062.66,615,615
AYMSYNTEX,20180108,69.5,78.9,68,73.7,384529,208346
BAFNAPHARM,20180108,27.65,28.45,27.55,27.65,48695,34349
BAGFILMS,20180108,7.45,7.65,7.25,7.3,215737,0
BAJAJ-AUTO,20180108,3285.1,3296.7,3265.25,3275.75,120330,69445
BAJAJCORP,20180108,495.9,498.45,492.5,493.9,34818,26403
BAJAJELEC,20180108,568,577,555.05,560.7,510670,240992
BAJAJFINSV,20180108,5170,5253,5146.15,5221.25,181068,117693
BAJAJHIND,20180108,17.35,18.1,17.2,17.65,6999362,3030420
BAJAJHLDNG,20180108,2829.8,2880,2829.8,2864.9,9820,6222
BAJFINANCE,20180108,1820,1843,1820,1836.85,825022,398084
BALAJITELE,20180108,160,161.9,156,157.75,265345,170118
BALAMINES,20180108,665.9,772.8,660.4,753.7,903860,214579
BALKRISHNA,20180108,100.5,101,97,97.8,24146,0
BALKRISIND,20180108,1211,1224.8,1197.55,1202.8,333029,140337
BALLARPUR,20180108,18.5,18.7,18.15,18.3,2437832,1322315
BALMLAWRIE,20180108,283,283.35,276.1,277.2,122762,79926
BALPHARMA,20180108,115.4,120,113.35,115.35,155161,49316
BALRAMCHIN,20180108,140.2,143.4,140.2,141.55,2095622,736749
BANARBEADS,20180108,90,90,84.15,84.15,10279,0
BANARISUG,20180108,2225.15,2275,2170,2265.4,1077,763
BANCOINDIA,20180108,262,276.95,260.6,271.9,560649,352485
BANG,20180108,40.4,40.85,39.15,39.7,16299,12460
BANKBARODA,20180108,162.1,164.05,160.8,161.65,6316362,2168744
BANKBEES,20180108,2605.8,2617.5,2605.8,2611.15,1058,894
BANKINDIA,20180108,172.5,174.25,169.9,170.4,1859110,302219
BANSWRAS,20180108,146,148,144.15,144.8,16227,14569
BARTRONICS,20180108,17.1,17.55,16.6,16.8,144894,0
BASF,20180108,2149.95,2429.9,2133,2350.35,124009,38289
BASML,20180108,348,359.75,338,345.95,5067,2807
BATAINDIA,20180108,764,768,758.5,761.55,461682,155284
BAYERCROP,20180108,4555.05,4720,4555.05,4693.8,4963,3559
BBL,20180108,1476,1486.9,1443,1449.5,54089,29633
BBTC,20180108,1625.95,1724,1594,1701.45,579502,136901
BEARDSELL,20180108,72,73,69.35,70.3,6358,5192
BEDMUTHA,20180108,29.6,31,29.1,29.45,37900,31862
BEL,20180108,183.55,185.2,182.7,184.05,4068580,2549254
BEML,20180108,1550,1584.7,1550,1572.45,517799,82314
BEPL,20180108,206.3,207.8,200,201.95,838135,467862
BERGEPAINT,20180108,265.25,267.55,262.75,263.55,1024907,349516
BFINVEST,20180108,397.75,413.35,394.1,407.4,991686,179107
BFUTILITIE,20180108,524,564.2,522.2,555.75,2924396,712906
BGLOBAL,20180108,7.1,7.1,6.65,6.7,34332,0
BGRENERGY,20180108,141.25,143.8,140.25,141.6,139940,58758
BHAGERIA,20180108,315.8,318.2,304.15,314.2,86167,40539
BHAGYANGR,20180108,50.6,51.7,50.5,50.75,65534,48192
BHAGYAPROP,20180108,26.9,26.9,25.55,25.75,14587,10630
BHANDARI,20180108,4.05,4.2,3.9,4.2,443332,0
BHARATFIN,20180108,1043,1053.9,1039.1,1050.6,960765,529502
BHARATFORG,20180108,740.9,751,735.5,742.4,1218813,516416
BHARATGEAR,20180108,208.05,211.35,205.3,207.2,31559,18975
BHARATIWIN,20180108,38,38.28,37.53,38.22,3983819,3510294
BHARATRAS,20180108,4150,4245,4106.2,4171.3,868,725
BHARATWIRE,20180108,137.45,157.1,137.45,155.55,935814,370592
BHARTIARTL,20180108,534.15,534.15,514.2,516.35,11074508,4973124
BHEL,20180108,103.15,103.35,101.5,101.95,5822499,1963127
BHUSANSTL,20180108,69.3,70.8,68.9,70.1,1918144,759209
BIGBLOC,20180108,151.25,154.1,147.85,152,147674,33493
BIL,20180108,522,543,515.7,534.15,30623,12724
BILENERGY,20180108,1.85,1.85,1.85,1.85,3780,0
BILPOWER,20180108,1.7,1.7,1.7,1.7,1000,1000
BINANIIND,20180108,141,143.9,138,138.55,69231,0
BINDALAGRO,20180108,41.4,42.1,41.2,41.3,272322,179939
BIOCON,20180108,544.2,564,542.25,555.35,2156482,327363
BIOFILCHEM,20180108,17.85,17.85,16.7,17.75,11455,0
BIRLACABLE,20180108,64.15,65.2,64,64.3,21058,0
BIRLACORPN,20180108,1261,1265.95,1227,1238.85,43019,26134
BIRLAMONEY,20180108,98,100.95,97.2,98.2,317660,168147
BKMINDST,20180108,36.7,38.4,36.7,38.1,196470,190418
BLBLIMITED,20180108,8.05,8.3,7.85,8.3,14900,0
BLISSGVS,20180108,212,212.25,208.35,209.1,305724,93880
BLKASHYAP,20180108,63.95,64.2,62.8,63.1,323910,203456
BLS,20180108,263.15,266.65,261.35,265.55,290603,228181
BLUEBLENDS,20180108,38.4,38.4,36.25,38.15,29196,15586
BLUEDART,20180108,4740,4795,4653.5,4677.1,27761,24136
BLUESTARCO,20180108,818,822,809,816.5,17671,11789
BODALCHEM,20180108,165.15,166.45,163,164.3,258492,162173
BOMDYEING,20180108,279,304.9,278.1,295.5,13020834,3094411
BOSCHLTD,20180108,19700,20143.2,19650.05,19998.35,19162,6808
BPCL,20180108,490,501.5,490,497.2,4990626,2880953
BPL,20180108,112.2,117.25,110.95,114,2059811,406405
BRFL,20180108,91.2,100.7,91.2,100.7,11497211,2905872
BRIGADE,20180108,316.1,318,312,313.5,113510,45182
BRITANNIA,20180108,4660,4711,4627.65,4693.75,88415,56082
BRNL,20180108,186.6,189.25,183,184.95,20073,13968
BROOKS,20180108,110.35,114.75,110.2,112.45,118148,62356
BSE,20180108,963.7,963.7,948.55,954.15,489255,365914
BSELINFRA,20180108,6.6,6.7,6.3,6.55,229389,0
BSL,20180108,115.4,120,115.35,117.7,69346,38002
BSLGOLDETF,20180108,2810,2820.05,2807.95,2811.3,158,157
BSLIMITED,20180108,1.75,1.75,1.75,1.75,185849,185849
BSLNIFTY,20180108,106.91,109.85,106.3,107.75,181,144
BURNPUR,20180108,15.7,15.7,14.75,14.9,787783,0
BUTTERFLY,20180108,570,570,545.5,557.45,15860,0
BVCL,20180108,32.5,32.9,31.65,32.15,12950,0
BYKE,20180108,181.35,184.9,179,179.95,131427,67189
CADILAHC,20180108,444,456.75,440.25,452,1665935,579535
CALSOFT,20180108,90.9,95.65,90.9,91.75,24641,0
CAMLINFINE,20180108,143.45,144.2,134.55,135.2,1440975,951867
CANBK,20180108,365,369.45,363.1,364.75,1215250,189564
CANDC,20180108,87,88.4,85.4,87.3,155600,0
CANFINHOME,20180108,471,481.9,469.9,479.4,1217920,616697
CANTABIL,20180108,121,121,116.85,117.95,37255,25310
CAPACITE,20180108,400.5,409,400,401.5,262321,143237
CAPF,20180108,775,778.25,743.05,771.55,2692789,700199
CAPLIPOINT,20180108,674.7,680,665,670,41787,24262
CAPTRUST,20180108,519,540,519,529.35,3495,2650
CARBORUNIV,20180108,424,424,409,415.4,368586,310252
CAREERP,20180108,140.7,144.9,140,140.95,221851,99205
CARERATING,20180108,1330,1389.8,1330,1349.45,441007,364397
CASTEXTECH,20180108,7.2,7.3,6.75,7,850359,0
CASTROLIND,20180108,195.85,195.85,191.5,192.85,1778089,835986
CCCL,20180108,9.1,9.4,8.75,9.1,286735,0
CCHHL,20180108,18.7,19,18.1,18.1,371325,0
CCL,20180108,310,311.05,300.55,301.3,252993,194580
CDSL,20180108,357.85,358.5,352.2,353.8,521109,258819
CEATLTD,20180108,1985,1987.8,1948.15,1958.1,332955,68071
CEBBCO,20180108,20.25,20.55,19.6,20.3,191671,0
CELEBRITY,20180108,17.65,17.7,16.7,16.8,116347,89672
CELESTIAL,20180108,21.9,22.2,21.35,21.7,242439,180961
CENTENKA,20180108,360.7,368.5,358.7,361.6,107631,66116
CENTEXT,20180108,6.15,6.25,6.05,6.2,219630,185351
CENTRALBK,20180108,76,76.75,75.3,75.45,1113674,825652
CENTUM,20180108,782,784.6,752,758.25,18731,10670
CENTURYPLY,20180108,347.9,349.95,344,348.55,272649,229274
CENTURYTEX,20180108,1435,1445.45,1430.5,1435.95,278811,85468
CERA,20180108,3800,3809.95,3700,3719.4,11049,9190
CEREBRAINT,20180108,42.8,44.1,42.3,42.9,680970,452206
CESC,20180108,1100,1135.1,1080,1130.25,753478,234154
CGCL,20180108,123.3,126.7,122.1,124.85,140607,73282
CGPOWER,20180108,93.2,97,92.9,96.35,8559470,3491080
CHAMBLFERT,20180108,159,160.2,156,156.75,404128,219427
CHENNPETRO,20180108,424.75,431.5,423.6,425.85,318959,101599
CHOLAFIN,20180108,1315.6,1353.8,1306.3,1321.9,381883,300345
CHROMATIC,20180108,3.2,3.2,3,3,350865,0
CIGNITITEC,20180108,292,292,277,277.95,45255,0
CIMMCO,20180108,127.65,132,127.65,131,26572,0
CINELINE,20180108,113,113.3,110.2,111.1,143821,93404
CINEVISTA,20180108,14.8,14.8,14.8,14.8,47966,0
CIPLA,20180108,618.5,627.5,612.2,615.05,1061612,425538
CLEDUCATE,20180108,288.8,292,288,291,3738,3292
CLNINDIA,20180108,610.45,615.5,599,603.9,35312,24855
CMICABLES,20180108,297.7,297.7,288.1,290.3,49517,34140
CNOVAPETRO,20180108,44,44,41.6,41.65,14016,10922
COALINDIA,20180108,279,290.6,279,287.45,4891781,2619063
COCHINSHIP,20180108,548.25,549,536.1,539.2,222070,174895
COFFEEDAY,20180108,279.1,279.1,270.1,271.7,109421,84940
COLPAL,20180108,1110,1121,1106.55,1117.7,284048,165927
COMPINFO,20180108,65,65,60.1,60.1,577152,467660
COMPUSOFT,20180108,17.95,17.95,16.8,17,122412,0
CONCOR,20180108,1375,1390.5,1373.55,1379.95,260286,184806
CONSOFINVT,20180108,84.85,84.85,80.65,81.05,16439,11822
CONTROLPR,20180108,495.55,515,482,493.6,48380,28318
CORALFINAC,20180108,49,53.9,44,44.3,3142882,1253818
CORDSCABLE,20180108,129,129,123.25,124.4,9315,0
COROMANDEL,20180108,572.2,583.4,572.2,577.9,139886,103010
CORPBANK,20180108,41.45,41.5,40.65,40.85,246094,158531
COSMOFILMS,20180108,384.9,387.85,373.75,375.9,66079,44837
COUNCODOS,20180108,4,4.1,3.85,3.85,48466,0
COX&KINGS,20180108,274,278.9,272.1,274.15,301115,248835
CPSEETF,20180108,30.6,30.86,30.5,30.79,1546381,1427695
CREATIVEYE,20180108,5.3,5.3,5.3,5.3,33545,26236
CREST,20180108,273,273,260.4,262.05,39185,25855
CRISIL,20180108,1920,1951,1915.95,1923.35,21919,16602
CRMFGETF,20180108,2740,2745,2740,2745,13,13
CROMPTON,20180108,278,281,273.05,273.95,251347,152543
CTE,20180108,88.65,88.65,88.65,88.65,5964,5964
CUB,20180108,177,177,174.85,175.65,244565,166362
CUBEXTUB,20180108,29.8,29.8,27.7,29.15,11239,0
CUMMINSIND,20180108,958.5,963.45,952.85,957.55,270149,126870
CUPID,20180108,341.3,368,338,355.6,413155,199487
CURATECH,20180108,6.15,6.15,6.15,6.15,5530,0
CYBERMEDIA,20180108,12.85,12.85,12.2,12.85,8826,0
CYBERTECH,20180108,86.25,86.5,83.1,84.2,114920,50972
CYIENT,20180108,581.6,582.5,574,580.3,141965,116287
DAAWAT,20180108,105.45,110,105.45,109.05,6799426,2941521
DABUR,20180108,358.2,362.25,358,361.35,1129672,378026
DALMIABHA,20180108,3117.05,3143.95,3090,3106.65,95931,36822
DALMIASUG,20180108,143,145,139.35,140.45,127627,61556
DAMODARIND,20180108,138.75,142.9,138.05,142.7,19434,13758
DATAMATICS,20180108,142.9,144.4,141.1,142.55,229873,84006
DBCORP,20180108,363,366.95,360.5,365.85,71905,54934
DBL,20180108,1006.7,1019,1001.35,1010.65,210309,118539
DBREALTY,20180108,78.45,78.45,78.45,78.45,285036,285027
DBSTOCKBRO,20180108,9.7,9.7,9.55,9.55,55,55
DCAL,20180108,335.25,352.7,335.25,341.35,213361,125967
DCBBANK,20180108,198,198,194.9,196.35,874182,403067
DCM,20180108,113.9,113.9,111.15,112.8,32226,21065
DCMSHRIRAM,20180108,563.5,578,563.5,567.95,96091,55336
DCW,20180108,42.05,43.5,42,43.05,363128,0
DECCANCE,20180108,650,654.6,629,647.6,37319,27823
DEEPAKFERT,20180108,428.1,433,425.25,428.1,161547,78849
DEEPAKNTR,20180108,245,288.7,245,275.3,3564877,1198732
DEEPIND,20180108,217.3,232.2,216,227,399052,227241
DELTACORP,20180108,304.25,308.7,302.45,305.9,1225009,421624
DELTAMAGNT,20180108,84,84.95,77.45,83.9,2253,0
DEN,20180108,112.9,114.7,110,110.8,697658,307809
DENABANK,20180108,27,27.1,26.55,26.7,2321462,1235239
DENORA,20180108,295.95,295.95,287,288.4,12372,7880
DFMFOODS,20180108,1909.65,1945,1895.1,1899.15,2758,2129
DHAMPURSUG,20180108,218.55,228,217.1,223.75,674239,290303
DHANBANK,20180108,30.55,31.5,29.9,30.45,1257426,830063
DHANUKA,20180108,803.5,803.5,788.55,795.85,23907,13555
DHARSUGAR,20180108,29.7,30.25,29.5,29.65,58725,27701
DHFL,20180108,615.45,624.8,606.1,620.95,3800324,1480686
DHUNINV,20180108,485.95,498,470.6,482.5,17963,8383
DIAMONDYD,20180108,1253,1253,1201.05,1213.6,23779,18291
DIAPOWER,20180108,21.45,23.15,21.15,22.55,1188504,549470
DICIND,20180108,600,602.9,583,590.1,4377,2919
DIGJAMLTD,20180108,16.6,17.3,16.5,16.7,160978,0
DISHTV,20180108,85.5,85.95,84.7,85.45,3518553,1589503
DIVISLAB,20180108,1107.65,1135.4,1107.65,1116.2,468360,147564
DIXON,20180108,4082,4185,4050,4083.15,38380,11350
DLF,20180108,260.8,262.7,258.15,260.25,3945670,636570
DLINKINDIA,20180108,140,143.3,139.4,141.85,564478,219020
DMART,20180108,1250,1259.95,1222,1226.8,520902,213747
DNAMEDIA,20180108,13.4,13.5,12.85,13,301137,260966
DOLLAR,20180108,476.95,493,471.25,486.75,78474,60628
DOLPHINOFF,20180108,132.5,137.7,128.65,136.15,1580171,364005
DONEAR,20180108,72,74.8,71.1,71.25,40200,0
DPL,20180108,166.3,174,161.7,172.2,239145,137096
DPSCLTD,20180108,33.4,34.6,32.75,33.45,111591,76583
DQE,20180108,20.2,20.25,19.55,19.65,46209,0
DREDGECORP,20180108,874,922,853,888.5,1174571,194971
DRREDDY,20180108,2470,2512,2470,2476.6,585871,204070
DSKULKARNI,20180108,23,24.05,22.8,23.25,37546,0
DSSL,20180108,54.8,54.8,49.35,51.65,90051,48189
DTIL,20180108,410,419.1,408.1,419.1,27760,0
DUCON,20180108,44.95,44.95,41.65,42.45,132777,97796
DWARKESH,20180108,49.3,50.4,48.6,49.5,2341943,1108572
DYNAMATECH,20180108,2280.05,2320,2260.1,2295.55,4121,3005
DYNPRO,20180108,198,202,197.5,200.1,10001,0
EASTSILK,20180108,6.35,6.35,5.95,6.1,177848,140757
EASUNREYRL,20180108,24.2,24.2,22.8,24.2,35859,0
ECEIND,20180108,392.5,412.9,376,394.75,1849,1145
ECLERX,20180108,1542,1545.85,1522,1524.7,60540,48912
EDELWEISS,20180108,293.2,294.7,286.4,288.15,1751146,973507
EDL,20180108,64,64.5,60.35,61.5,257559,137820
EICHERMOT,20180108,29400,29400,29040.05,29197.4,32924,23124
EIDPARRY,20180108,388.5,390.05,381,383.6,70201,37725
EIHAHOTELS,20180108,425.65,510.7,420,510.7,32901,15069
EIHOTEL,20180108,160,184.8,156,184.1,1960957,737652
EIMCOELECO,20180108,520.1,552,520.1,536.35,4602,3139
EKC,20180108,68.5,68.9,67.25,67.55,670100,329201
ELAND,20180108,22.4,22.4,20.65,21.5,22975,0
ELECON,20180108,105.6,108,103.1,103.3,1041248,690787
ELECTCAST,20180108,42.3,42.8,40.9,41.25,1078539,683092
ELECTHERM,20180108,175,175.2,166.7,167.9,21428,14049
ELGIEQUIP,20180108,312,316,301.7,304.5,39568,20065
ELGIRUBCO,20180108,52.9,53.25,50.7,50.95,57164,50350
EMAMIINFRA,20180108,297.3,353.25,293.45,352.25,1750912,361775
EMAMILTD,20180108,1327.95,1343.55,1320,1336.25,130495,111649
EMCO,20180108,22,22.5,21.5,21.7,181230,132340
EMKAY,20180108,220.95,238.05,217.5,234.9,213687,123845
EMMBI,20180108,233.1,234.75,229.5,230.35,19956,18295
ENDURANCE,20180108,1341.55,1354.95,1335,1349.55,77748,66952
ENERGYDEV,20180108,34.2,34.7,33.55,33.8,100069,60907
ENGINERSIN,20180108,200.15,201.85,198,199.7,1117028,558215
ENIL,20180108,758.25,792.75,747.05,785.75,452663,433138
EON,20180108,117,117,114,115.2,30319,0
EQ30,20180108,248,248,220.7,229.98,1208,973
EQUITAS,20180108,159.4,164.2,154.75,162.7,7004431,1690385
ERIS,20180108,791,804.7,782.1,787.9,54750,32393
EROSMEDIA,20180108,243.9,254.8,243.9,252.3,2502639,1176970
ESABINDIA,20180108,917,960,901,927.1,48237,15606
ESCORTS,20180108,791,798.95,775.5,778.75,1484623,730302
ESL,20180108,6.4,6.4,6.4,6.4,2083340,0
ESSARSHPNG,20180108,32,33,31.8,32.15,194765,125357
ESSDEE,20180108,68,68.65,68,68.65,25347,0
ESSELPACK,20180108,296.75,298.9,291.35,298.25,29326,17808
ESTER,20180108,61.8,66.95,59.15,64.95,1213841,516715
EUROCERA,20180108,9.1,9.8,8.95,8.95,349496,240206
EUROMULTI,20180108,2.95,2.95,2.85,2.85,275,275
EUROTEXIND,20180108,41.25,41.25,37.4,38.2,1740,1456
EVEREADY,20180108,445.5,449,442,443.45,113989,95822
EVERESTIND,20180108,613.8,627,610.05,616.75,105745,54609
EXCEL,20180108,98.1,102.5,98,101,22167,0
EXCELCROP,20180108,2400,2480,2360.1,2443.65,14563,10197
EXCELINDUS,20180108,692,747,683.45,739.5,83337,39122
EXIDEIND,20180108,229.95,229.95,225.05,225.7,1134128,461228
FACT,20180108,58.05,58.7,56.7,57.15,217495,108970
FAIRCHEM,20180108,464.9,489.8,464.9,479.35,51574,38298
FCL,20180108,86.7,90.5,86.7,86.7,2234981,1187986
FCONSUMER,20180108,75.75,75.75,74.1,74.5,2670771,1515922
FDC,20180108,243.2,247.9,241.1,242.85,53987,29673
FEDDERELEC,20180108,80,84,79.95,80.75,976303,489015
FEDERALBNK,20180108,113,116,112.75,115.55,14341872,8332328
FEL,20180108,49.2,49.4,48.15,48.35,1085160,720395
FELDVR,20180108,49.3,49.3,47.6,48.05,25725,13586
FIEMIND,20180108,1032.5,1043.95,1017,1022.85,12932,8765
FILATEX,20180108,241.85,241.85,231.9,239.35,101768,62720
FINCABLES,20180108,729,749.9,722.1,741.5,89554,62682
FINPIPE,20180108,664,678.9,656.1,660.15,47446,34250
FLEXITUFF,20180108,90,94.15,90,92.55,25562,0
FLFL,20180108,384.4,399.9,379.45,396.25,458095,362607
FMGOETZE,20180108,529,533.9,526,529.5,6222,4028
FMNL,20180108,144.6,145.55,139.15,140.15,23691,16002
FORTIS,20180108,164.8,167.8,155.1,163.5,11714532,3397093
FORTUNEFIN,20180108,278.8,280,273,275.05,13596,10425
FOSECOIND,20180108,2064,2090.1,1970.05,2005.7,4143,2669
FRETAIL,20180108,571,581.2,561.25,573.85,192547,97441
FSC,20180108,677.05,681.95,677.05,680,63097,54556
FSL,20180108,42,42.4,41.15,41.5,4936358,3340800
GABRIEL,20180108,201.95,202.1,198.6,199.8,130075,92533
GAEL,20180108,217,237.6,217,234.85,732135,255939
GAIL,20180108,500,504,496,497.4,2279620,1249532
GAL,20180108,9.2,9.65,9.2,9.65,216078,0
GALLANTT,20180108,48.55,52.35,47.75,48.15,341107,175473
GALLISPAT,20180108,297.7,303,271.25,284.4,84106,44612
GAMMNINFRA,20180108,3.5,3.95,3.45,3.85,13021533,7081584
GANDHITUBE,20180108,439.85,442.4,434.5,439.35,23868,16090
GANECOS,20180108,425,436,421.6,425.25,4866,3247
GANESHHOUC,20180108,177.9,180.8,174.55,175.4,326756,176060
GANGESSECU,20180108,110,119,110,117.1,6336,0
GARDENSILK,20180108,47.1,53.3,47.1,51.8,1621564,696658
GARWALLROP,20180108,935.95,946.85,922.65,938.7,9711,7515
GATI,20180108,139.95,144.6,138.5,141.5,2675175,1047613
GAYAPROJ,20180108,218.15,218.15,212.55,213.8,312622,242693
GDL,20180108,241,247,238.1,243.15,481365,396701
GEECEE,20180108,170,171.8,167.7,169.1,31542,20308
GEMINI,20180108,0.55,0.55,0.5,0.5,4600,0
GENESYS,20180108,324.95,328,319,320.2,39935,20619
GENUSPAPER,20180108,13,13.45,13,13.45,392110,0
GENUSPOWER,20180108,78.5,80.5,77.55,77.9,1475023,825436
GEOJITFSL,20180108,118.3,123,117.6,121.9,412686,232028
GEPIL,20180108,782,849.7,775.55,827.35,106336,57777
GESHIP,20180108,412,414,407,410.15,36370,21828
GET&D,20180108,458,465.05,446.25,451,45402,26290
GHCL,20180108,319.2,323.4,315.15,319.35,289757,126105
GICHSGFIN,20180108,468.9,473.9,468.05,470.7,137498,76712
GICRE,20180108,764.45,774.95,764.45,772.1,262194,231342
GILLANDERS,20180108,82.5,84,79.3,83.55,10842,0
GILLETTE,20180108,6820,6820,6700,6730.05,12612,11827
GINNIFILA,20180108,43.35,43.5,42.5,42.65,191094,108231
GIPCL,20180108,138,139.4,136,136.5,123858,77448
GITANJALI,20180108,74,79.95,74,79.3,7412224,3431701
GKWLIMITED,20180108,785,792.9,726.05,754.35,6342,3935
GLAXO,20180108,2488.2,2533.95,2474.1,2509.55,14079,7957
GLENMARK,20180108,594.9,612,592.5,600.4,2203458,1210420
GLFL,20180108,1.9,2,1.9,1.9,4495,0
GLOBALVECT,20180108,184.6,188.5,183.1,184.1,38712,27303
GLOBOFFS,20180108,41,41,39.5,39.75,19666,0
GLOBUSSPR,20180108,174,178,169.05,171.95,189191,0
GMBREW,20180108,1205,1208,1075.35,1096.5,595833,209947
GMDCLTD,20180108,174,174,167.9,169.45,416367,282902
GMRINFRA,20180108,21.35,22.75,21.1,22,78370420,22328104
GNA,20180108,441.8,443.2,433,434.5,109212,58168
GNFC,20180108,487.3,491,483,484.8,451838,161236
GOACARBON,20180108,1063.25,1063.25,1063.25,1063.25,44691,44691
GOCLCORP,20180108,599.8,610,587.8,605.95,13659,11108
GODFRYPHLP,20180108,1015,1038.9,1011,1018.9,187691,39570
GODREJAGRO,20180108,621,625,614,616.1,306683,189842
GODREJCP,20180108,997.95,997.95,987.1,994.7,250604,131179
GODREJIND,20180108,619.7,619.85,606.55,609.95,612348,211271
GODREJPROP,20180108,728,746.5,728,736.95,189946,118011
GOKEX,20180108,133.05,134,128.9,129.6,238070,133963
GOKUL,20180108,22.7,23,22.25,22.75,34316,0
GOKULAGRO,20180108,30.65,31,29.7,30.3,62600,0
GOLDBEES,20180108,2650.95,2650.95,2636.1,2647.05,15468,11575
GOLDENTOBC,20180108,52.9,52.9,52.9,52.9,735,0
GOLDIAM,20180108,86.45,87.75,85,86.1,14097,8313
GOLDINFRA,20180108,211,229.5,207,229.5,429733,197447
GOLDIWIN,20180108,267.8,269.75,267.8,268.65,1681,1552
GOLDSHARE,20180108,2626,2638,2617.6,2630.85,1629,1079
GOLDTECH,20180108,14.8,15,13.7,15,21791,0
GOODLUCK,20180108,104.8,123.3,103.7,109.65,1066357,603541
GPIL,20180108,431.3,431.3,425,431.3,326757,207430
GPPL,20180108,138.45,139,136.1,136.4,2001018,1853760
GPTINFRA,20180108,202.3,212.5,202.2,209,77169,38192
GRANULES,20180108,138.05,142.45,138.05,140.05,2112691,737141
GRAPHITE,20180108,835.5,853.2,831.3,851.05,2511473,859727
GRASIM,20180108,1213,1215.5,1190,1203,895318,548502
GRAVITA,20180108,179,186,177.2,182.3,931102,405528
GREAVESCOT,20180108,143,147.9,142.35,145.8,3532735,2183171
GREENLAM,20180108,1228.4,1300,1210,1299.05,3203,2159
GREENPLY,20180108,379.9,385.35,370.35,380.65,486869,411265
GREENPOWER,20180108,15,15.2,14.1,14.7,1856329,960231
GRINDWELL,20180108,560,560,550,550.25,64520,56217
GROBTEA,20180108,1867.6,1867.6,1696.6,1867.6,1954,1701
GRPLTD,20180108,1720,1720,1680.05,1697.95,4051,3506
GRUH,20180108,502,505,498.5,502,147829,86384
GSCLCEMENT,20180108,39.25,39.25,36.95,37.8,153372,99111
GSFC,20180108,154.3,155.85,153.2,153.75,1181652,468682
GSKCONS,20180108,6380,6427.95,6349,6358.8,30084,26076
GSPL,20180108,225.5,227,221.5,222.15,233903,141165
GSS,20180108,32.75,37.95,31.6,36.35,1699708,745893
GTL,20180108,19,19,18.1,18.2,671133,324070
GTLINFRA,20180108,7.55,7.65,7.25,7.25,10792121,5488773
GTNIND,20180108,20.9,21.55,20.5,20.9,94060,65792
GTNTEX,20180108,25.8,26.35,25,25.8,24852,0
GTPL,20180108,160.95,164.8,160.55,161.45,33986,23562
GUFICBIO,20180108,138.45,138.65,134,134.6,121750,75982
GUJALKALI,20180108,796,816.25,791.2,797.55,143538,58330
GUJAPOLLO,20180108,234.05,239.9,233.75,235.25,7119,4040
GUJFLUORO,20180108,888.6,917,887,899.7,73283,30468
GUJGASLTD,20180108,879.55,889.85,867,885.5,37277,22572
GUJNRECOKE,20180108,1.55,1.55,1.5,1.55,11045972,7374337
GUJNREDVR,20180108,1.5,1.5,1.5,1.5,85236,85236
GUJRAFFIA,20180108,70.35,71,67.05,67.05,154,0
GULFOILLUB,20180108,973.25,989,965,986.2,17107,12714
GULFPETRO,20180108,87.95,87.95,85.6,85.95,59775,41343
GULPOLY,20180108,89.65,92.95,88.2,91.25,375264,241709
GVKPIL,20180108,20.45,21.05,19.6,21.05,3760536,0
HANUNG,20180108,4.9,4.9,4.9,4.9,22652,0
HARITASEAT,20180108,1088,1103.4,1065,1089.25,53716,26797
HARRMALAYA,20180108,95.75,98.8,95.2,96.75,39871,0
HATHWAY,20180108,39.7,40.5,39.6,39.8,117145,74255
HATSUN,20180108,845,852.65,839.55,843.35,22284,15165
HAVELLS,20180108,566.5,571.5,560.9,563.1,893255,284589
HBLPOWER,20180108,74,74.4,72.7,73.3,1097409,601940
HBSTOCK,20180108,56.55,58.8,53.45,54.05,350713,170297
HCC,20180108,42.1,44.1,42.1,43.35,23655626,6286814
HCG,20180108,295.55,298,290,294.25,18935,13895
HCL-INSYS,20180108,59.3,63.45,59,63,9711081,3645030
HCLTECH,20180108,900.15,903.4,895.1,900.5,1176584,954078
HDFC,20180108,1729.25,1745,1729,1740.95,2997037,2348219
HDFCBANK,20180108,1865,1870.7,1857.75,1860.6,1142577,792771
HDFCLIFE,20180108,410,428.3,409.55,422.1,3806105,2089191
HDFCMFGETF,20180108,2704.45,2724,2704.4,2718.3,1970,1388
HDFCNIFETF,20180108,1082.5,1083.1,1080.29,1082.35,1086,548
HDFCSENETF,20180108,3600,3600,3600,3600,1,1
HDIL,20180108,64.35,66.2,64.1,64.55,17343331,4608209
HEG,20180108,2576,2603.7,2536.05,2603.7,328946,157153
HEIDELBERG,20180108,170,171.5,165.05,167.8,574491,396499
HERCULES,20180108,156.5,159,155.1,155.85,70773,33355
HERITGFOOD,20180108,832.8,839.1,825,836.65,26927,21438
HEROMOTOCO,20180108,3773,3792,3745.3,3786.75,249549,150130
HESTERBIO,20180108,1800,1832,1788,1794.5,5356,3441
HEXATRADEX,20180108,88.85,88.85,88.85,88.85,21501,0
HEXAWARE,20180108,359.8,365.8,359.45,363.85,1218446,299454
HFCL,20180108,33.35,34.3,32.7,33.25,11846025,4376962
HGS,20180108,899.85,910.95,888.85,900.6,53589,29182
HIGHGROUND,20180108,16.9,17,16.65,16.8,995683,863712
HIKAL,20180108,243.9,245.05,240.8,242.5,89521,57859
HIL,20180108,1615.5,1615.5,1579.4,1605.35,13162,6882
HILTON,20180108,43.6,45.5,42.2,43.2,445152,248030
HIMATSEIDE,20180108,397.3,411.9,394,407.7,180216,106238
HINDALCO,20180108,277,279.05,273.7,276.15,4157464,1171717
HINDCOMPOS,20180108,543.05,558,541.2,550.9,11622,8226
HINDCOPPER,20180108,100,100.4,97.15,97.45,4986645,3104181
HINDDORROL,20180108,9.3,9.45,9,9.05,132134,0
HINDMOTORS,20180108,9.45,10.25,9.2,10.05,2482076,1031006
HINDNATGLS,20180108,160,162.95,160,160.6,1752,992
HINDOILEXP,20180108,133.2,143,130.65,141.7,5076044,1525475
HINDPETRO,20180108,417.5,423.6,416.8,421.15,2147719,1042450
HINDSYNTEX,20180108,7.35,7.35,7.15,7.15,1291,0
HINDUJAVEN,20180108,786.95,790,770.1,784.6,14369,12646
HINDUNILVR,20180108,1348.6,1371,1348.6,1368.4,801796,536934
HINDZINC,20180108,314.05,318.85,314,318,1061554,199326
HIRECT,20180108,132.05,138,132.05,135.5,11900,8478
HISARMETAL,20180108,110.05,112.15,107.05,107.85,2531,0
HITECHCORP,20180108,196.5,198.8,192.25,195.4,13346,8316
HITECHGEAR,20180108,540,543,533.1,535.6,26011,21119
HMVL,20180108,251,262,251,258.3,55478,37194
HNGSNGBEES,20180108,3005,3005,2850.01,2999.66,45,44
HONAUT,20180108,18900.95,19370.05,18800.05,19045.8,925,532
HONDAPOWER,20180108,1511.55,1544.35,1482.55,1514.05,10757,5303
HOTELEELA,20180108,22.75,24.7,22.55,24.15,3221871,1383562
HOTELRUGBY,20180108,2.65,2.65,2.65,2.65,20,0
HOVS,20180108,339,348.95,331.2,334.25,8694,0
HPL,20180108,153.65,156,152,155.05,186087,111060
HSCL,20180108,170.7,185.9,170.5,184.15,6076378,2073502
HSIL,20180108,499.5,500,486.05,488.2,89667,76094
HTMEDIA,20180108,109.45,112.4,108.25,109.15,2632088,1505332
HUBTOWN,20180108,161,167,158.7,163.05,2511013,1724071
HUDCO,20180108,84.15,85.55,83.7,84.6,3617023,1566259
IBREALEST,20180108,222.4,232.4,219.1,229.25,13018484,5424874
IBULHSGFIN,20180108,1202,1228.3,1196.8,1225.3,971947,548390
IBVENTURES,20180108,265,272.4,262,268.2,2113549,1132242
ICICIBANK,20180108,313.5,318.2,312.6,314.15,7329648,4017774
ICICIGI,20180108,822,850,815.05,847.95,391458,303977
ICICIPRULI,20180108,396,414,394.25,411.8,2269846,1243176
ICIL,20180108,122.45,125.05,121.7,124.2,2169567,600662
ICRA,20180108,3900.1,3959,3900.1,3932.4,745,489
ICSA,20180108,5.2,5.25,4.85,5.1,382163,0
IDBI,20180108,63.75,64.2,63,63.2,2418363,560542
IDBIGOLD,20180108,2722,3330,2722,2932.3,2307,899
IDEA,20180108,110.1,113.75,107.7,109.05,37244129,13314041
IDFC,20180108,64.6,67.4,64.5,66.65,18626347,4983318
IDFCBANK,20180108,59.8,64.5,59.2,63.35,56535062,19262524
IDFNIFTYET,20180108,106.58,106.6,106.57,106.57,30,30
IEX,20180108,1581.55,1619,1581.55,1605.3,7911,6187
IFBAGRO,20180108,880,894.95,852.15,867.5,4519,0
IFBIND,20180108,1435,1446.15,1399,1420.75,29743,26621
IFCI,20180108,31.1,32,30.35,31.1,22585293,8061797
IFGLEXPOR,20180108,324.95,330,316.2,324.9,10316,6958
IGARASHI,20180108,851.15,851.15,837.45,840.5,15742,12805
IGL,20180108,330.7,331,326.1,328.2,2384896,1196137
IGPL,20180108,760,771,752.3,760.2,44051,19461
IIFL,20180108,697.9,709,688.15,705.35,123828,81647
IITL,20180108,112.05,117.95,110,117.95,171905,0
IL&FSENGG,20180108,56,56,54,54.35,77658,0
IL&FSTRANS,20180108,95.1,95.2,91.2,91.95,766800,479442
IMFA,20180108,736.9,770,732,761.95,155212,89473
IMPAL,20180108,1200,1418,1200,1257.8,42781,15380
INDBANK,20180108,27,30.4,27,29.2,2652374,1066511
INDHOTEL,20180108,135,142.45,133.5,140.6,4818014,2650365
INDIACEM,20180108,200,200.6,195.5,196.15,3693968,1961641
INDIAGLYCO,20180108,511.7,560,510.65,551.7,1824149,277118
INDIANB,20180108,380.9,383,378.1,380.7,772552,56275
INDIANCARD,20180108,214.95,215,206.65,208.5,7287,6412
INDIANHUME,20180108,451.8,451.8,436.2,440.7,20314,14282
INDIGO,20180108,1198.95,1228.5,1190.05,1225.2,547692,193673
INDLMETER,20180108,127.65,127.65,122,124.05,25817,0
INDNIPPON,20180108,1099.95,1099.95,1062,1068.85,21893,18362
INDOCO,20180108,277.1,286.8,277.1,279.25,113698,81376
INDORAMA,20180108,47.9,51.9,45.5,50.75,1530829,771194
INDOSOLAR,20180108,12.4,14,11.6,13.45,17520145,5676031
INDOTECH,20180108,229,229.7,221.1,222.55,10680,7077
INDOTHAI,20180108,88.7,99.35,88.7,98.35,139135,76263
INDOWIND,20180108,14.3,14.3,14,14.3,350120,0
INDRAMEDCO,20180108,68.3,68.3,65.5,65.85,456267,280505
INDSWFTLAB,20180108,78.4,81.45,73.75,76.15,94906,0
INDSWFTLTD,20180108,10.55,11,10.5,10.9,23603,0
INDTERRAIN,20180108,222.8,235,216.2,220.75,85893,48151
INDUSINDBK,20180108,1711,1724,1700.1,1719.9,1489032,1014582
INEOSSTYRO,20180108,1082,1141,1076,1108.45,29194,18045
INFIBEAM,20180108,143.65,146.4,142.5,143.2,3991160,641915
INFINITE,20180108,281,281,274.5,277.8,21149,13217
INFOMEDIA,20180108,3,3.15,3,3.15,912,0
INFRABEES,20180108,379,379.95,377.54,379,2590,2579
INFRATEL,20180108,372.6,376.45,372.05,374.4,1754188,1034505
INFY,20180108,1024.9,1039,1020.05,1036.05,2797345,1672022
INGERRAND,20180108,894.55,897.5,870.55,886.8,17735,8555
INOXLEISUR,20180108,292,294,286.85,290.8,67977,47836
INOXWIND,20180108,144.3,145.6,144,144.65,196127,157315
INSECTICID,20180108,840.5,857.9,836.25,852,54084,29480
INTELLECT,20180108,172.8,183.5,172.5,181.95,1165501,503678
INTENTECH,20180108,122.25,123,116.45,117.55,41606,0
INVENTURE,20180108,13.5,14.45,13,13.75,61012,27218
IOB,20180108,24.3,24.75,23.9,23.95,2183857,833880
IOC,20180108,384.5,390.25,384.5,388.55,3732287,2656429
IOLCP,20180108,87.3,90,87.3,90,295785,0
IPAPPM,20180108,351,354.4,343.1,350.95,146443,91338
IPCALAB,20180108,581,601.3,581,586.35,122742,44044
IRB,20180108,244.35,247.6,242.25,245.05,1008807,269084
ISFT,20180108,751,775,750.2,752.4,55122,37448
ISMTLTD,20180108,15.9,16.35,15.7,15.85,71485,0
ITC,20180108,264,266.8,263.25,265.6,14433239,10970842
ITDC,20180108,511,518,505.1,506.8,23593,13458
ITDCEM,20180108,215.5,219.5,203.85,213,166933,94748
ITI,20180108,140.45,142.95,139.6,140.55,817717,262585
IVC,20180108,30.9,31.75,30.4,30.65,1587717,807448
IVP,20180108,204.95,230.9,201,223.6,197401,59112
IVRCLINFRA,20180108,6.3,6.6,6.05,6.35,2288212,0
IVZINGOLD,20180108,2691,2691,2689,2689,3,3
IVZINNIFTY,20180108,1101,1101,1092,1092,24,24
IZMO,20180108,80.5,82.5,78.4,81.1,94668,62734
J&KBANK,20180108,81.7,81.95,81.05,81.5,481227,415820
JAGRAN,20180108,182.15,187,181.5,183.8,298755,201443
JAGSNPHARM,20180108,43.9,43.9,40.65,41.95,81372,40879
JAIBALAJI,20180108,23,23,20.9,20.9,144913,0
JAICORPLTD,20180108,207.05,215,207.05,209.6,5617823,1299278
JAIHINDPRO,20180108,6,6,6,6,350,350
JAINSTUDIO,20180108,4.95,4.95,4.95,4.95,514,0
JAMNAAUTO,20180108,83.7,84.5,83.25,83.6,2470845,1360791
JAYAGROGN,20180108,410,448.8,410,436.65,163778,95030
JAYBARMARU,20180108,584.5,594,577.1,583.35,57883,31882
JAYNECOIND,20180108,9.95,10.4,9.65,10.4,199182,0
JAYSREETEA,20180108,113.35,117.45,108.3,114.75,57089,0
JBCHEPHARM,20180108,326.55,334.75,325.8,332.2,44291,27539
JBFIND,20180108,229.1,231.8,226,226.9,85325,58112
JBMA,20180108,562.8,562.8,551,554.3,48128,24728
JCHAC,20180108,2690,2729,2659,2694.15,5160,3002
JENSONICOL,20180108,7.4,7.55,7.1,7.15,11557,0
JETAIRWAYS,20180108,862,876,862,866.05,2125441,166456
JHS,20180108,74.3,74.85,72.5,73.2,154155,106320
JINDALPHOT,20180108,77.75,79,76.2,77.65,8221,0
JINDALPOLY,20180108,419.45,427,415,415.9,85650,41385
JINDALSAW,20180108,162,165.25,160.1,161.85,2119338,841985
JINDALSTEL,20180108,246,270.6,246,256.45,38180155,6731973
JINDRILL,20180108,199.8,221.8,199,211.55,1615269,566602
JINDWORLD,20180108,597,610,587.5,598.9,96125,12246
JISLDVREQS,20180108,91,94,78,87.9,605448,240919
JISLJALEQS,20180108,135.4,138.25,133.2,134.2,8982376,2306372
JITFINFRA,20180108,57.5,57.6,52.2,54.65,169520,0
JKCEMENT,20180108,1136.65,1149.8,1135,1145.45,29626,24101
JKIL,20180108,317.95,320.8,315,318.15,74648,54822
JKLAKSHMI,20180108,446.1,452.4,443.65,450.6,34937,21814
JKPAPER,20180108,164,167.6,160.6,165.7,1592626,650594
JKTYRE,20180108,157,159.6,156,158.15,1892114,937185
JMA,20180108,256.05,267.5,246.35,256.75,6689,5150
JMCPROJECT,20180108,661,673.95,649.95,658,37969,22890
JMFINANCIL,20180108,158,162.7,157.25,160.15,1075682,654606
JMTAUTOLTD,20180108,5.5,5.8,5.5,5.65,322439,0
JOCIL,20180108,201.95,207.35,201.1,202.4,13635,10044
JPASSOCIAT,20180108,26,26.9,25.2,25.35,69122045,17969460
JPINFRATEC,20180108,25.55,25.55,24.55,24.7,11500734,5172380
JPOLYINVST,20180108,81,82.5,77.25,80.15,29430,21256
JPPOWER,20180108,8.45,8.7,8.35,8.4,10524397,5336288
JSL,20180108,122.5,132.75,121.6,126.05,2047974,915501
JSLHISAR,20180108,232.95,239,232.9,236,417186,224533
JSWENERGY,20180108,91.95,93,91.1,91.45,3562661,1317662
JSWHL,20180108,1799.85,1801.95,1780,1786.1,5428,4529
JSWSTEEL,20180108,286.1,289.5,283.1,286,2686737,684508
JUBILANT,20180108,774,789,771.3,777.8,352837,205958
JUBLFOOD,20180108,1910,1944.25,1890,1931,719531,158448
JUBLINDS,20180108,262.6,264.1,259.25,260.85,23074,14398
JUNIORBEES,20180108,322,325,322,324.59,9168,7409
JUSTDIAL,20180108,556.35,577.5,550.95,569.55,4649095,316101
JVLAGRO,20180108,32.95,34.2,32.45,32.85,4309614,1960876
JYOTHYLAB,20180108,390.85,391.8,381.95,384.6,82819,48293
JYOTISTRUC,20180108,13.4,13.85,12.75,12.85,1891901,1147804
KABRAEXTRU,20180108,136.5,140.7,134,137.85,355681,229365
KAJARIACER,20180108,757,757,745,748.15,265603,73595
KAKATCEM,20180108,414.65,423,410.2,411.95,50988,31400
KALPATPOWR,20180108,500,500,490.55,494.2,66816,31050
KALYANIFRG,20180108,396,411,381,405.1,2009,0
KAMATHOTEL,20180108,124.4,132,122,127.9,578345,231152
KAMDHENU,20180108,220.95,231.95,216.1,231.95,232934,0
KANANIIND,20180108,11.9,11.9,10.7,11.1,55806,26325
KANORICHEM,20180108,101.8,101.8,99.75,100.2,137576,89137
KANSAINER,20180108,570.5,570.5,560,565.05,50800,33141
KARMAENG,20180108,45.5,45.5,42.6,44.15,981,0
KARURVYSYA,20180108,123.6,124.5,122,123.05,2728769,2130449
KAUSHALYA,20180108,4.05,4.05,3.8,4.05,362480,338994
KAVVERITEL,20180108,14.6,14.8,13.9,14.15,12419,9265
KAYA,20180108,977,1006.95,971.2,980.1,128013,110451
KCP,20180108,159.5,161.95,154.35,157.05,280566,170511
KCPSUGIND,20180108,36.95,36.95,35.6,35.85,406306,271933
KDDL,20180108,344.95,344.95,330.55,342.6,4712,0
KEC,20180108,376.1,382,371.05,379.05,377249,187047
KECL,20180108,46.15,46.9,45.95,46.2,225437,136056
KEI,20180108,382,383.9,376.75,379.75,156639,55482
KELLTONTEC,20180108,101.5,107.3,101.5,107.3,66216,0
KESARENT,20180108,64,65.7,64,64.4,12728,5768
KESORAMIND,20180108,161,162.7,155.1,157.75,1991147,988731
KEYCORPSER,20180108,63.65,67.95,63.65,65.9,264,59
KGL,20180108,2.2,2.2,2.2,2.2,369011,0
KHADIM,20180108,669,687,666.1,679.7,38227,20604
KHAITANELE,20180108,10.8,10.8,10.35,10.6,5907,0
KHAITANLTD,20180108,39,41.1,39,41.1,3115,2450
KHANDSE,20180108,32.05,32.05,29.05,29.05,31761,0
KICL,20180108,2707,2780,2647,2741.85,6648,4811
KILITCH,20180108,88.7,90.95,88.7,90.2,24270,13569
KINGFA,20180108,845.95,845.95,812.25,817.2,10800,7585
KIOCL,20180108,400,402,382.5,385.85,45906,24896
KIRIINDUS,20180108,575.75,591.8,572.3,582.85,606674,222156
KIRLOSBROS,20180108,373.3,373.3,363.15,366.3,44350,28362
KIRLOSENG,20180108,389.8,391.85,380,385.95,23037,10947
KIRLOSIND,20180108,1539.5,1541.9,1511.1,1517.1,479,312
KITEX,20180108,316.35,322,314.5,318.5,264059,136130
KKCL,20180108,2101,2143.5,1950.2,1957.1,33156,16770
KMSUGAR,20180108,19.45,19.65,19.25,19.3,273945,200547
KNRCON,20180108,313.3,321,313.3,316,159391,89425
KOHINOOR,20180108,91,95.75,91,94.3,3395771,1012938
KOKUYOCMLN,20180108,136.25,149.25,136.25,146.45,778314,397163
KOLTEPATIL,20180108,376.45,388,372,373.2,704993,257196
KOPRAN,20180108,72.85,78.5,72.55,77.6,2114057,1035313
KOTAKBANK,20180108,1008.85,1013.1,1003.7,1006.1,1780412,1332255
KOTAKBKETF,20180108,263.15,263.31,262.01,263.01,3979,2775
KOTAKGOLD,20180108,260.8,260.8,258.05,259.15,22858,16463
KOTAKNIFTY,20180108,107.01,107.42,107.01,107.25,98253,40643
KOTAKNV20,20180108,48.8,49.2,48.8,49.2,104,100
KOTAKPSUBK,20180108,377,377,362.01,368.47,5447,5141
KOTARISUG,20180108,19.4,19.9,19.35,19.55,65336,38666
KOTHARIPET,20180108,31.5,32,30.75,31.4,100689,66908
KOTHARIPRO,20180108,217,227.8,217,223.65,42090,21795
KPIT,20180108,200.05,203,197.45,199.1,2269171,626610
KPRMILL,20180108,819.95,819.95,804,809.35,20111,12960
KRBL,20180108,628,641,617.55,634.15,314186,184900
KREBSBIO,20180108,159,159.9,151.15,157.95,7005,0
KRIDHANINF,20180108,137.6,141.45,133.65,139.05,977975,434709
KSBPUMPS,20180108,900.35,910.05,893.2,900.05,6728,4515
KSCL,20180108,540,548,537.2,538.05,831328,216825
KSERASERA,20180108,0.15,0.25,0.15,0.25,13096039,0
KSK,20180108,17.05,17.05,17.05,17.05,929602,0
KSL,20180108,415,417.4,406,408.25,132332,47315
KTIL,20180108,193,218,193,207.4,298996,159847
KTKBANK,20180108,158.5,159.95,157.5,159,2554836,924736
KWALITY,20180108,118.75,119.45,114.85,115.25,1585392,987128
L&TFH,20180108,177,184.5,176.1,183.8,8704092,3186762
LAKPRE,20180108,53,59.7,53,56.95,166858,98320
LAKSHMIEFL,20180108,34.95,35.5,32.75,33.8,198780,0
LAKSHVILAS,20180108,149.7,149.7,146.9,147.6,491329,206031
LALPATHLAB,20180108,899,903.85,888.95,896.2,569485,543231
LAMBODHARA,20180108,78,79.7,75.7,76.4,24079,15879
LAOPALA,20180108,634,640.95,612.2,624.3,11671,6270
LASA,20180108,203.95,204,190.45,190.45,122022,0
LAURUSLABS,20180108,556.4,565,555.3,561,129540,82830
LAXMIMACH,20180108,6549,6619,6425,6492,12656,8767
LCCINFOTEC,20180108,1.15,1.15,1.15,1.15,87330,0
LEEL,20180108,293.85,297,290,293.65,261202,174837
LFIC,20180108,97.95,97.95,88.7,97.95,2392,0
LGBBROSLTD,20180108,1120.7,1120.7,1075,1104.8,4856,3826
LGBFORGE,20180108,3.5,3.65,3.35,3.35,18451,0
LIBERTSHOE,20180108,267,268.5,261,263.1,32358,17428
LICHSGFIN,20180108,575.4,586,572.25,583.9,3167043,1810181
LICNETFGSC,20180108,16.3,16.75,15.45,16.55,11909,10418
LICNETFN50,20180108,106,108,106,106,8,7
LICNETFSEN,20180108,326,348,326,334.1,555,14
LICNFNHGP,20180108,107,107,104.5,104.5,140,140
LINCOLN,20180108,231.85,236.95,230.1,231.35,49858,27275
LINCPEN,20180108,521,532.5,494.75,520.75,276724,108257
LINDEINDIA,20180108,560,564.9,547,558.1,36814,23632
LIQUIDBEES,20180108,999.99,1000.01,999.99,999.99,796668,680460
LITL,20180108,1.65,1.65,1.65,1.65,809722,0
LML,20180108,9.7,10.2,9.7,10,183429,0
LOKESHMACH,20180108,79.85,80.4,77.85,78.45,252688,136941
LOTUSEYE,20180108,31.8,32,31.1,31.65,14410,0
LOVABLE,20180108,243.8,243.8,241,241.55,65031,34815
LOWVOLIWIN,20180108,82.77,82.77,82.77,82.77,35,35
LPDC,20180108,5.25,5.4,5.1,5.3,36953,0
LSIL,20180108,3,3,3,3,51911,0
LT,20180108,1316.5,1345.95,1316.5,1338.25,3513256,2241135
LTI,20180108,1138.75,1138.75,1110,1118.05,43365,31515
LTTS,20180108,1128,1136.9,1105,1111.35,16613,10143
LUMAXIND,20180108,2164.75,2164.75,2102.9,2119.05,5090,4571
LUMAXTECH,20180108,814,845,814,831.6,8240,5275
LUPIN,20180108,906.4,927,905,923.3,3798830,1983555
LUXIND,20180108,1527.7,1559.9,1521.8,1544.35,63375,46316
LYCOS,20180108,6.2,6.75,6.05,6.65,9583295,4991853
LYKALABS,20180108,77.1,81.5,76,77.95,2401208,897629
LYPSAGEMS,20180108,39.8,40.5,38.8,39.05,725339,455936
M&M,20180108,757.05,760,756.55,759.9,2309604,1896147
M&MFIN,20180108,485,494.95,483.05,491.65,1580169,747676
M100,20180108,22.8,22.9,22.49,22.77,18164,15654
M50,20180108,101.3,101.3,100.05,100.61,1762,1183
MAANALU,20180108,163.5,164.8,150.45,154.9,81208,46467
MADHAV,20180108,82.4,86,81,81.9,283630,117206
MADHUCON,20180108,36.85,39.7,34.55,38.25,1661787,845792
MADRASFERT,20180108,50.8,51.45,49.55,50,442859,253990
MAGADSUGAR,20180108,174,177.55,170.2,173.3,7166,4881
MAGMA,20180108,174.35,174.35,166,167.2,122676,101929
MAGNUM,20180108,15.3,15.3,14.3,14.55,191702,113959
MAHABANK,20180108,23.7,23.9,23.5,23.55,745829,536226
MAHASTEEL,20180108,81.55,93.7,81.15,92.3,282548,142507
MAHINDCIE,20180108,255.65,257.8,253,255.2,339624,252189
MAHLIFE,20180108,462.4,463,456.5,458.3,34936,22826
MAHLOG,20180108,455,465.45,451.7,463.2,297501,224326
MAHSCOOTER,20180108,2899,2920,2850,2883.15,7431,5592
MAHSEAMLES,20180108,539.7,545.45,531.6,541.1,99226,66991
MAITHANALL,20180108,828,903,821,883.95,403030,248590
MAJESCO,20180108,516,521.05,508,509.3,38534,24701
MALUPAPER,20180108,46.25,48.35,46.1,47,140258,73964
MANAKALUCO,20180108,16.6,16.6,16,16.15,115962,84827
MANAKCOAT,20180108,22.6,23.4,21.65,21.9,119331,86676
MANAKSIA,20180108,74.5,78.7,73.45,76.05,87290,62881
MANAKSTEEL,20180108,41,42.25,41,42.25,164276,0
MANALIPETC,20180108,43.3,43.85,42.3,42.5,1137513,542409
MANAPPURAM,20180108,122,126.4,121.5,123.9,10939386,3270561
MANDHANA,20180108,9.85,9.85,9.3,9.6,198285,0
MANGALAM,20180108,212.9,213.65,210.05,211.85,97067,59231
MANGCHEFER,20180108,81,81.8,79.8,80.05,308737,225371
MANGLMCEM,20180108,405,415.05,402,412.6,50101,30740
MANGTIMBER,20180108,43.3,44.25,42,42.7,23875,0
MANINDS,20180108,148.05,149.9,143.75,149.05,486553,248869
MANINFRA,20180108,72.65,72.7,70.2,70.8,1023731,575868
MANPASAND,20180108,487.6,498,478.1,484,76374,23185
MANUGRAPH,20180108,62.8,63.05,60.6,61.3,54917,40353
MARALOVER,20180108,53,55,51.5,53.1,77097,43243
MARATHON,20180108,634.95,655,623,644.15,17741,8905
MARICO,20180108,328,328,322.15,323.15,1294585,385231
MARKSANS,20180108,42.25,44.9,42.2,44.2,12625773,5059550
MARUTI,20180108,9488,9495,9425,9448.95,294549,144447
MASFIN,20180108,610.8,619.6,610.8,612,18480,11451
MASKINVEST,20180108,51.2,51.2,51.2,51.2,1,0
MASTEK,20180108,390,396,387.35,392.5,252666,133707
MATRIMONY,20180108,930.95,930.95,915.65,920.25,1510,1061
MAWANASUG,20180108,80.8,82.5,80.3,80.7,378348,204486
MAXINDIA,20180108,124,124.45,120,120.45,445862,375012
MAXVIL,20180108,94.5,96.3,91.4,93.15,191689,110237
MAYURUNIQ,20180108,525.35,544,524.9,536.6,87517,63544
MAZDA,20180108,455,471.9,437.55,462.4,137009,83965
MBECL,20180108,59.95,62.4,59.95,62.4,144035,0
MBLINFRA,20180108,30,30.45,27.75,30,419869,0
MCDHOLDING,20180108,53.95,54.15,50.2,51.2,414204,173384
MCDOWELL-N,20180108,3983,3983,3896.1,3923.5,327714,56497
MCLEODRUSS,20180108,193,202,192.1,197.2,668012,292457
MCX,20180108,924.4,954,921,950.5,742779,307870
MEGASOFT,20180108,15.7,16,15.7,15.7,82856,0
MEGH,20180108,121,122.3,116.75,120.2,3303737,1170546
MELSTAR,20180108,3.1,3.1,3.05,3.05,324,0
MENONBE,20180108,108,123.75,108,117.5,1403390,482290
MEP,20180108,98,102.95,98,99.95,1438738,660780
MERCATOR,20180108,43.05,44.1,42.3,43.1,4808638,2444940
MERCK,20180108,1359.85,1370,1340.15,1348.9,11265,9854
METALFORGE,20180108,40.8,41,38.9,39.6,33811,0
METKORE,20180108,3.35,3.55,3.35,3.45,67980,63654
MFSL,20180108,588.9,598,585.6,588.5,480514,282178
MGL,20180108,1091.9,1110.2,1091.9,1097.8,226669,46897
MHRIL,20180108,362.65,376.8,362.65,372.6,206868,114492
MIC,20180108,9.45,9.6,9.35,9.4,281395,0
MIDCAPIWIN,20180108,79,79.69,79,79.67,5541,4864
MINDACORP,20180108,213.9,219,213.9,215.4,351926,184263
MINDAIND,20180108,1277.6,1309.95,1264,1268.65,80507,37146
MINDTECK,20180108,79,79,75.45,75.95,31255,22557
MINDTREE,20180108,602.5,643.2,602.5,632.65,1802300,394511
MIRCELECTR,20180108,56.8,57.1,55.1,55.35,559742,329204
MIRZAINT,20180108,161.55,162.7,159.95,161.1,436107,337896
MMFL,20180108,1188.95,1188.95,1155.1,1160.1,3277,2153
MMTC,20180108,71.1,71.9,70.25,70.55,2151961,1104182
MOHITIND,20180108,59,61.6,58,60.85,1291051,403441
MOHOTAIND,20180108,396.05,402.7,396,400,11063,8990
MOIL,20180108,247,258.4,247,256.1,1451698,760275
MOLDTECH,20180108,74,77,74,76.75,27659,0
MOLDTKPAC,20180108,330,335,323.6,331.45,59762,50333
MONNETISPA,20180108,33.9,34.4,32.85,32.95,6941244,5271983
MONSANTO,20180108,2524.75,2622.55,2500.6,2589.15,38864,23758
MONTECARLO,20180108,611.65,613.9,605,610.85,19903,11224
MORARJEE,20180108,56.8,61,56.05,57.9,152127,64887
MOREPENLAB,20180108,37.4,38.8,37,37.9,2501366,1165663
MOSERBAER,20180108,6.25,6.75,6,6.45,6285473,2621980
MOTHERSUMI,20180108,382.95,385.65,381.3,383.75,1731940,1163413
MOTILALOFS,20180108,1580,1588.4,1548,1558.05,93122,57700
MOTOGENFIN,20180108,40.45,40.45,38.8,39.6,2660,908
MPHASIS,20180108,710.9,724.7,710.9,715.6,170912,136280
MPSLTD,20180108,672,672,650,651.55,15427,11924
MRF,20180108,72900,73570,72286.95,72610.5,6757,1505
MRO-TEK,20180108,46.05,46.15,45.75,45.75,9196,0
MRPL,20180108,128.6,135.8,128.5,133.65,3131974,919442
MSPL,20180108,23.1,23.8,22.5,23.8,49697,0
MTEDUCARE,20180108,63,63.9,62.8,63.3,101393,0
MTNL,20180108,29.4,30.4,29.35,29.55,4782108,1921619
MUKANDENGG,20180108,56.5,62.4,56.45,61.85,256643,124320
MUKANDLTD,20180108,89.95,93.95,89.95,92.3,1000379,496035
MUKTAARTS,20180108,103.7,104.7,101.4,102.35,100108,46959
MUNJALAU,20180108,95.4,95.6,92.2,92.35,224367,142712
MUNJALSHOW,20180108,293.85,309.85,290.6,302.65,354459,172993
MURUDCERA,20180108,52.5,57,51.5,54.7,539064,276120
MUTHOOTCAP,20180108,654.95,654.95,645,651.4,8509,6912
MUTHOOTFIN,20180108,471.65,478.3,465.55,470.35,980342,334825
N100,20180108,480,486,477,480,1627,1500
NACLIND,20180108,67.3,69.35,65,67.25,913776,435579
NAGAFERT,20180108,25.9,26.8,25.65,25.95,1887268,1037561
NAGAROIL,20180108,4.8,5.3,4.65,5.15,3211597,2109464
NAGREEKCAP,20180108,60,60,55.45,56.8,27269,21289
NAGREEKEXP,20180108,47,47,45,45.9,13341,0
NAHARCAP,20180108,199.95,200.8,193.4,195.25,10103,6456
NAHARINDUS,20180108,111,112,110.1,111.5,55624,42754
NAHARPOLY,20180108,71.95,72,69.5,71.35,59771,42348
NAHARSPING,20180108,128.5,135,124.3,133.6,221605,104302
NAKODA,20180108,0.4,0.45,0.4,0.4,1411362,0
NATCOPHARM,20180108,998.8,1025,998,1005,410121,281244
NATHBIOGEN,20180108,498,502.4,486,488.55,147779,69031
NATIONALUM,20180108,87.6,88.75,85.85,86.05,6648086,3764613
NATNLSTEEL,20180108,44.9,45,43.85,44.1,65736,42333
NAUKRI,20180108,1414.5,1414.5,1386,1394.8,48519,41388
NAVINFLUOR,20180108,832,847.1,830,839.6,34156,17094
NAVKARCORP,20180108,207.8,214.8,203.5,213.6,1302612,707134
NAVNETEDUL,20180108,157.15,159.35,155.9,157.85,95365,83235
NBCC,20180108,255.85,257.2,253,253.5,2763272,1232268
NBIFIN,20180108,1900,1925,1870.05,1899,619,540
NBVENTURES,20180108,174.7,178.25,169.2,173.6,1342074,651142
NCC,20180108,132,135.9,131.1,134.1,4263815,1247003
NCLIND,20180108,280,281.85,265.75,269.25,267683,181495
NDGL,20180108,2111.15,2215.7,2070,2210.4,10929,3943
NDL,20180108,170,176.75,170,172.15,328607,169192
NDTV,20180108,46.95,48,46.3,46.95,94656,62631
NECCLTD,20180108,33.95,34.45,33.6,33.85,347080,226864
NECLIFE,20180108,40.5,41.7,39.7,40.5,1506489,803339
NELCAST,20180108,97.1,103.8,97,103,607008,404115
NELCO,20180108,135,142,135,138.3,802503,306539
NESCO,20180108,562,579,558.05,571.35,99907,67061
NESTLEIND,20180108,7830,7968.55,7830,7941.15,35919,28078
NETWORK18,20180108,61.15,62.15,60.2,61,2009593,924571
NEULANDLAB,20180108,849.85,865.5,849.85,853.95,63856,47944
NEXTMEDIA,20180108,20.2,20.3,19.2,19.95,14739,0
NFL,20180108,77.35,78.85,76.75,77.45,3468627,1452119
NH,20180108,299,300,295,296.7,90241,63198
NHPC,20180108,33.6,33.8,33,33.15,7970259,4105668
NIACL,20180108,627.8,631,625.2,627.6,49009,32399
NIBL,20180108,30,30.25,29.45,29.85,121523,107307
NIF100IWIN,20180108,117,117,116.14,116.6,407,309
NIFTYBEES,20180108,1094,1094.4,1090.03,1092.46,74440,67161
NIFTYEES,20180108,12800,12899.99,11300,11601,20,0
NIFTYIWIN,20180108,109.06,109.23,108.46,108.83,56875,33876
NIITLTD,20180108,112.75,116.5,110.2,114.7,2318474,978968
NIITTECH,20180108,674,705.9,672.05,704.05,909477,322381
NILAINFRA,20180108,27.05,29,27.05,28.4,7617151,3192125
NILKAMAL,20180108,2054,2079.9,2040,2065.6,48776,13745
NIPPOBATRY,20180108,1125.25,1140,1022.6,1039.85,37058,16762
NITCO,20180108,118.85,119.3,115.75,116.45,261897,118790
NITESHEST,20180108,20.95,20.95,19.1,20.95,3043385,1863256
NITINFIRE,20180108,9.5,9.5,9.5,9.5,208929,208929
NITINSPIN,20180108,118.95,119,116.05,116.75,348819,193461
NKIND,20180108,52.05,57,52.05,56.85,1604,0
NLCINDIA,20180108,112.2,112.8,111.65,111.95,934015,675909
NMDC,20180108,158.5,162.7,158.3,161.85,5149595,2024932
NOCIL,20180108,227.5,230.75,218.5,219.55,2684692,1186605
NOIDATOLL,20180108,13.05,13.35,12.8,12.9,402999,299000
NORBTEAEXP,20180108,5.7,5.75,5.7,5.75,300,300
NRAIL,20180108,479.6,496.95,476.15,493.75,78099,44757
NRBBEARING,20180108,173.1,174.8,169.25,170.85,303136,204839
NSIL,20180108,1433.95,1463,1421.5,1443.05,896,619
NTL,20180108,5.45,5.55,5.1,5.55,67498,0
NTPC,20180108,177.6,178.5,176.9,177.65,6075105,4505423
NUCLEUS,20180108,524,539,524,534.9,40869,25523
NUTEK,20180108,1.35,1.45,1.35,1.45,887111,682536
NV20IWIN,20180108,48.25,48.44,48.15,48.15,198,196
OBEROIRLTY,20180108,491.25,502,490.1,493.45,424011,290472
OCCL,20180108,1402.35,1583.9,1401,1506.3,160421,48232
OCL,20180108,1488,1488,1460.05,1472.75,9517,7292
OFSS,20180108,4130.65,4140,4093.9,4110.3,45766,31459
OIL,20180108,378.65,385,378.05,379.75,659707,211245
OILCOUNTUB,20180108,63.9,64.2,61.5,61.65,88040,50752
OISL,20180108,5.15,5.15,5.15,5.15,30306,0
OMAXAUTO,20180108,102.95,108,102,105.95,325683,176860
OMAXE,20180108,229,230.2,228.4,229.8,644131,119852
OMKARCHEM,20180108,78.95,80,77.1,77.55,179450,114808
OMMETALS,20180108,68.65,70,68.65,69,197168,120290
ONELIFECAP,20180108,27.25,28,26.7,27.2,21138,0
ONGC,20180108,198,199.9,196.7,197.4,4858711,2994508
ONMOBILE,20180108,62.65,63.5,61.5,61.8,456184,239122
ONWARDTEC,20180108,133.45,136.45,133,133.35,34893,19372
OPTIEMUS,20180108,219.5,219.5,219.45,219.5,375642,0
OPTOCIRCUI,20180108,10.05,10.3,10,10.1,374047,0
ORBTEXP,20180108,167.4,167.4,162.65,165.25,41467,24563
ORCHIDPHAR,20180108,23.25,23.25,23.25,23.25,98958,0
ORICONENT,20180108,67.9,68.7,65.45,66.1,1359043,773905
ORIENTABRA,20180108,55.2,58.25,53,58.25,315585,199910
ORIENTALTL,20180108,17.3,17.65,17.2,17.35,48076,0
ORIENTBANK,20180108,124.6,126.2,124,125.35,1596161,499767
ORIENTBELL,20180108,320.65,327,320,323.45,25850,19984
ORIENTCEM,20180108,176.7,180.1,174.15,175.3,165072,99551
ORIENTHOT,20180108,46.5,46.65,44.6,45.3,644821,337106
ORIENTLTD,20180108,196.2,196.2,184,185,1759,0
ORIENTPPR,20180108,165.1,174.8,165.1,173.65,2309294,1418588
ORIENTREF,20180108,182.5,186.3,180,180.45,212163,163870
ORISSAMINE,20180108,2099.95,2101,2035.6,2046.85,5884,2519
ORTEL,20180108,32.95,33.6,32.6,33.1,12023,9926
ORTINLABSS,20180108,28.55,28.55,27.2,27.35,29289,0
PAEL,20180108,8.9,8.9,8.5,8.9,2150,0
PAGEIND,20180108,24500,24653.4,24407.15,24477.4,11835,6600
PALASHSECU,20180108,89,89,87,88,8595,0
PALREDTEC,20180108,90.1,94.05,90.1,92.65,6230,4433
PANACEABIO,20180108,244.9,246.3,237.5,240.15,50887,25723
PANAMAPET,20180108,253.6,257,245,247.8,69478,38862
PANORAMUNI,20180108,13.25,13.25,12,12.35,100298,72387
PAPERPROD,20180108,364.9,364.9,357,362.25,21980,17240
PARABDRUGS,20180108,8.7,8.9,8.2,8.4,50933,0
PARACABLES,20180108,18.8,18.95,18.2,18.95,625728,427444
PARAGMILK,20180108,301.3,308,298,298.8,885580,666759
PARSVNATH,20180108,29.1,29.85,28,28.8,379959,223576
PATELENG,20180108,83.7,84.4,81.6,82.1,736701,363099
PATINTLOG,20180108,83.4,86.95,83.4,85.65,377709,157039
PATSPINLTD,20180108,30.45,31.35,30.4,30.45,37047,29932
PBAINFRA,20180108,23.9,23.9,21.9,22.1,33620,0
PCJEWELLER,20180108,494.5,504.65,489.25,501.85,2107299,741470
PDMJEPAPER,20180108,29.45,32,29.45,30.2,82880,38926
PDPL,20180108,23.95,24.75,22.75,23.95,18183,0
PDSMFL,20180108,310,311.35,307.5,310,2905,2868
PDUMJEIND,20180108,11.2,11.2,11.2,11.2,1001,0
PDUMJEPULP,20180108,33.25,34.45,32.05,33,73742,40252
PEARLPOLY,20180108,41.45,46.25,36.7,46.25,428969,215414
PEL,20180108,2850,2925,2847.1,2909.55,211623,87108
PENIND,20180108,76.8,77.95,74.5,76.45,2082457,1018139
PENINLAND,20180108,42.4,44,41.2,43.15,4137512,1960627
PENPEBS,20180108,114,124.6,109.1,122.35,2871466,1377382
PERSISTENT,20180108,722,730,710.2,718.6,252901,171824
PETRONENGG,20180108,146,149.7,145.5,146.55,9137,4786
PETRONET,20180108,253,256.95,252.5,254.7,4201024,2939013
PFC,20180108,125.25,126.95,124.8,126.7,3575815,1699156
PFIZER,20180108,2050,2059.2,2025,2045.9,17320,11028
PFOCUS,20180108,129,129,121,123.3,411718,289936
PFS,20180108,38.25,38.5,37.55,37.75,2098723,1329127
PGEL,20180108,438,446,433.5,442,34611,25231
PGHH,20180108,9350,9399,9236.3,9299.5,3432,2372
PGIL,20180108,140,143,138.8,140.35,31763,24966
PHILIPCARB,20180108,1300,1528.2,1300,1520.75,5285623,711306
PHOENIXLTD,20180108,581.45,600,570,585.65,413504,349194
PIDILITIND,20180108,911.1,916,907.5,912.15,211898,103919
PIIND,20180108,994.7,994.7,978.4,985.5,110079,90669
PILANIINVS,20180108,3101,3220,3101,3186,643,0
PILITA,20180108,16.35,16.35,16.35,16.35,76251,0
PINCON,20180108,43.3,43.3,40,43.3,2407173,1075467
PIONDIST,20180108,220,220,206.95,208.6,49934,30538
PIONEEREMB,20180108,41.5,42,40.2,40.75,29921,17324
PIRPHYTO,20180108,39.75,43.25,39.75,40.05,16936,0
PITTILAM,20180108,105,105.6,102.4,103.25,66299,41682
PKTEA,20180108,377.05,379.95,361.95,370.3,3797,2301
PLASTIBLEN,20180108,247.9,271,243,260.2,147375,88495
PNB,20180108,177.05,178.15,175.1,175.7,7302294,2078930
PNBGILTS,20180108,47.5,48.8,47.05,47.85,471900,212532
PNBHOUSING,20180108,1305.4,1354.45,1304.95,1333.15,217481,120141
PNC,20180108,26.2,26.45,23.95,26.35,28100,0
PNCINFRA,20180108,205,207.35,200.3,201.15,155523,103269
POCHIRAJU,20180108,6.25,6.45,6.05,6.45,83047,72974
PODDARHOUS,20180108,1329.95,1349.9,1314.95,1321.65,1397,1084
PODDARMENT,20180108,316,347.6,308,342.6,93534,53894
POKARNA,20180108,259.8,264.7,241,258.15,357913,186172
POLARIS,20180108,395.95,404,395.95,402.1,239170,145944
POLYMED,20180108,279,282.8,279,280.6,5418,4629
POLYPLEX,20180108,550.75,590,550.75,586.65,251329,149637
PONNIERODE,20180108,172.1,173.95,169.95,171,15162,13549
POWERGRID,20180108,202,203.25,200.05,200.55,6636300,5007780
POWERMECH,20180108,876.9,882.35,855,861.45,21542,13967
PPAP,20180108,687.9,705,683,691.95,38914,17169
PRABHAT,20180108,232.5,236.75,229.55,231.75,198876,73088
PRADIP,20180108,2,2.4,2,2.4,176869,168608
PRAENG,20180108,18,18.45,17.3,18.45,286133,174103
PRAJIND,20180108,124,126.8,120.2,124.4,4363328,1252118
PRAKASH,20180108,207.4,223.45,206.3,218.4,14487251,4341768
PRAKASHCON,20180108,8.55,8.55,8.5,8.55,566178,408666
PRATIBHA,20180108,7.95,7.95,7.6,7.65,426828,0
PRECAM,20180108,138.8,144.2,137.35,141.9,386927,203334
PRECOT,20180108,97,99.95,96.05,96.8,19342,16321
PRECWIRE,20180108,293.3,308,292.15,299.55,159258,79686
PREMEXPLN,20180108,460,537.7,455,513.35,385284,77621
PREMIER,20180108,34.25,36.9,34.1,34.7,90174,55683
PREMIERPOL,20180108,47,47,41.3,45.75,13626,5649
PRESSMN,20180108,80,80.25,77.15,77.6,117521,78505
PRESTIGE,20180108,346.55,350,329.3,332.4,405343,160343
PRICOLLTD,20180108,133.65,135.6,131.05,131.85,505714,224680
PRIMESECU,20180108,60,63.4,57.6,59.3,640704,272965
PRISMCEM,20180108,136.5,138.55,132.2,135.05,2135097,1651673
PROVOGE,20180108,8.5,8.7,8,8.1,139618,0
PROZONINTU,20180108,72.9,73.25,72.05,72.2,184316,114392
PSB,20180108,50.25,50.55,49.1,49.95,89504,78418
PSL,20180108,5.9,5.9,5.9,5.9,54415,54415
PSPPROJECT,20180108,547.5,595,541.65,576.45,370987,118318
PSUBNKBEES,20180108,420,421.3,410,410,9618,9432
PTC,20180108,120,122.4,120,120.95,1739264,711709
PTL,20180108,57.65,57.65,56.45,57,45724,0
PUNJABCHEM,20180108,476.5,476.5,466.8,470.2,10392,6476
PUNJLLOYD,20180108,26.7,27.15,26.45,26.65,2722144,1087970
PURVA,20180108,164.05,170,162.8,168.25,486474,216430
PVP,20180108,8.2,8.4,7.95,8,628688,395460
PVR,20180108,1420,1469,1420,1460.2,311868,109823
QGOLDHALF,20180108,1310.5,1320.95,1308.05,1312.25,441,327
QUESS,20180108,1130.1,1139,1115,1122.95,39177,23352
QUICKHEAL,20180108,314.8,325.1,310.1,320.65,596870,278017
RADAAN,20180108,2.65,2.7,2.65,2.7,2543,2543
RADICO,20180108,312.2,326.9,312.2,316.8,1959929,629855
RADIOCITY,20180108,387.95,401.25,382.4,398.5,30103,25865
RAIN,20180108,450,463.2,436.3,461.2,8530278,2686532
RAINBOWPAP,20180108,4,4,4,4,441756,441729
RAJESHEXPO,20180108,820.95,833.95,814.05,820.35,613479,45045
RAJRAYON,20180108,0.4,0.4,0.35,0.4,907642,0
RAJSREESUG,20180108,58.25,58.75,57,57.7,40623,21579
RAJTV,20180108,60.4,60.9,59.5,60.05,12741,8983
RAJVIR,20180108,44.2,44.2,44.2,44.2,15,15
RALLIS,20180108,274.7,276.75,271.2,272.5,508315,334909
RAMANEWS,20180108,37.3,38.6,36.15,37.4,378540,192471
RAMASTEEL,20180108,265,271,240,259.9,481840,212150
RAMCOCEM,20180108,806.35,808.45,790.7,794.7,129940,35744
RAMCOIND,20180108,308,309.25,302.3,305.05,202303,117532
RAMCOSYS,20180108,549.85,549.85,540.05,543.6,50625,21840
RAMGOPOLY,20180108,2.7,2.7,2.7,2.7,100,0
RAMKY,20180108,228.9,237.5,227.05,237.5,270024,155701
RAMSARUP,20180108,2.5,2.5,2.3,2.35,23741,0
RANASUG,20180108,7.9,8.1,7.75,7.95,974996,443328
RANEENGINE,20180108,622.15,643,622,632.3,2040,1173
RANEHOLDIN,20180108,2544.95,2595,2400,2459.3,7260,4159
RATNAMANI,20180108,1091.1,1099.9,1080,1093.45,74523,61305
RAYMOND,20180108,1111,1118,1083.05,1088.7,490039,213358
RBL,20180108,1180,1185.3,1147,1164.95,24706,17811
RBLBANK,20180108,543.95,550,540.25,545.45,1731320,766413
RCF,20180108,104.05,111.3,104.05,110.25,18124827,5856306
RCOM,20180108,34.35,34.8,33.05,33.9,145445206,14418081
RECLTD,20180108,161.9,164.3,161.4,163.95,3690235,1963658
REDINGTON,20180108,182.1,184.65,182.1,182.95,298516,242949
REFEX,20180108,25,25,23.55,24,39233,31732
REGENCERAM,20180108,9.2,9.2,8.4,8.8,6206,0
RELAXO,20180108,676,689.4,671,673.75,15155,12663
RELCAPITAL,20180108,604.75,626.35,599.1,614.65,9551655,2416825
RELCNX100,20180108,112,113.96,112,113.9,175,167
RELCONS,20180108,53.76,53.76,53.35,53.5,1053,1053
RELDIVOPP,20180108,28.88,29.18,28.88,28.98,326,314
RELIANCE,20180108,926.1,931,923.5,928.55,4035417,2338783
RELIGARE,20180108,68,69.8,65.55,65.6,5171172,3191440
RELINFRA,20180108,581.05,589.7,574.25,582.5,3847016,335448
REMSONSIND,20180108,115.95,115.95,105,109.85,6694,0
RENUKA,20180108,17,17.25,16.85,16.9,4391356,1738087
REPCOHOME,20180108,720,728.7,711.05,724.55,294843,75373
REPRO,20180108,803.5,803.5,773,776.9,9186,7064
RESPONIND,20180108,40.4,42.2,40.2,41.85,110095,71889
REVATHI,20180108,799,804.95,778,784,2161,1579
RHFL,20180108,93.35,95,92.15,93.6,968539,465628
RICOAUTO,20180108,105.6,107.3,105,105.4,953268,445916
RIIL,20180108,640,650.4,631.9,636.9,1050684,145125
RJL,20180108,325,334.05,316.1,320.4,43736,17017
RKDL,20180108,24.95,24.95,22.65,22.65,103130,0
RKFORGE,20180108,872,878,858.65,867.8,17476,12445
RMCL,20180108,26.3,28.35,25.95,28.25,1117461,592913
RML,20180108,717.65,766.85,716.95,753.15,29489,16452
RNAM,20180108,295.45,300,295.45,298.1,259903,172013
RNAVAL,20180108,57.2,60.9,55.5,59.2,28929933,4851728
ROHLTD,20180108,172.15,207.7,172.15,207.7,793457,269992
ROLLT,20180108,6.8,7.45,6.8,7.2,151960,0
ROLTA,20180108,79,82.15,77.4,80,6343607,1513502
ROSSELLIND,20180108,119.8,129.9,117,125.45,71711,48174
RPGLIFE,20180108,484.05,499,484.05,486.8,31299,13278
RPOWER,20180108,59,62,58.25,61.3,58204783,12020052
RPPINFRA,20180108,300.8,323.95,299.05,313.95,169747,108763
RRSLGETF,20180108,17,17.06,17,17.05,8221,7724
RSSOFTWARE,20180108,89.2,91.5,88.2,88.95,455093,128259
RSWM,20180108,424.9,429.7,418.15,420.75,29958,18828
RSYSTEMS,20180108,47.85,49.7,46.5,48.7,322375,138029
RTNINFRA,20180108,7.8,7.85,7.6,7.7,607562,0
RTNPOWER,20180108,7.7,7.8,7.6,7.65,15295870,7292503
RUBYMILLS,20180108,448,455.4,426.5,430.5,51378,33869
RUCHINFRA,20180108,4.7,4.95,4.7,4.7,19516,0
RUCHIRA,20180108,203.35,206.55,202.05,203.75,201290,121166
RUCHISOYA,20180108,19.05,19.35,19,19.1,1785961,1079751
RUPA,20180108,480.4,494,480.4,483.5,68806,22603
RUSHIL,20180108,937.2,949.9,925,928.75,22896,18298
SABEVENTS,20180108,14.65,15,13.6,14.8,26872,17036
SABTN,20180108,28.2,28.25,26.95,28.25,112595,0
SADBHAV,20180108,420,420.65,410,412.9,161707,92536
SADBHIN,20180108,141,149.4,141,147.45,448585,179767
SAGCEM,20180108,1130,1140.1,1082.35,1098.2,47314,23843
SAIL,20180108,97.9,101.45,97.9,98.8,15714606,5039897
SAKHTISUG,20180108,25.2,25.8,24.95,25.4,137468,76533
SAKSOFT,20180108,244.25,250,240.3,241.65,28347,15747
SAKUMA,20180108,170,174.9,162,170,21157,0
SALASAR,20180108,337.8,344.7,334,335.5,74898,52950
SALONA,20180108,168,168,161.15,161.15,5333,0
SALORAINTL,20180108,66.95,66.95,60.9,61.8,7500,0
SALSTEEL,20180108,7.55,7.7,7.15,7.7,130498,0
SALZERELEC,20180108,227.7,228.85,224.4,225.05,112844,86696
SAMBHAAV,20180108,15.7,15.95,15.35,15.5,387196,287622
SAMTEL,20180108,1.55,1.55,1.55,1.55,30222,0
SANCO,20180108,55.7,56,55.1,55.25,449495,99616
SANDESH,20180108,1425,1425,1380,1387.45,4469,3026
SANGAMIND,20180108,193.8,196,188.5,190.25,36866,20736
SANGHIIND,20180108,140,141.9,138.6,140.25,485135,227971
SANGHVIFOR,20180108,43.6,43.6,40.7,41,13915,8203
SANGHVIMOV,20180108,188.05,192.55,187,188.2,66104,57109
SANOFI,20180108,4630,4798,4630,4695.8,68671,62528
SANWARIA,20180108,34.4,34.4,31.7,31.7,2867068,0
SARDAEN,20180108,517.9,530,514.15,520.95,125718,56563
SAREGAMA,20180108,832.05,841.85,807.8,816.55,147080,67659
SARLAPOLY,20180108,77.45,79.65,74.9,76.25,488254,231542
SASKEN,20180108,750,757,741.55,747.95,14361,9244
SASTASUNDR,20180108,117.35,127,117.35,123.35,12792,0
SATHAISPAT,20180108,38,39,36.5,37.5,128213,89330
SATIN,20180108,438.45,512.7,435.35,486.65,631253,198721
SBILIFE,20180108,692,706.9,692,704.15,310252,226003
SBIN,20180108,307.2,309.5,305,305.8,13557197,7093201
SCAPDVR,20180108,6.1,6.1,6.1,6.1,2154,2154
SCHAEFFLER,20180108,5860,5860,5735,5750.05,11325,10979
SCHAND,20180108,524.5,528.7,523.5,524.6,17338,11354
SCHNEIDER,20180108,129.6,131.8,129,130.05,266807,205337
SCI,20180108,96.55,97.6,95.5,95.7,1035000,456809
SDBL,20180108,202,205.9,194.7,199.3,575728,311803
SEAMECLTD,20180108,179,179.55,174,179.1,29454,0
SEINV,20180108,216,237.9,216,224.6,11179,5993
SELAN,20180108,239.75,243,237,239.2,26342,0
SELMCL,20180108,3.95,3.95,3.65,3.7,1121889,758776
SENSEXIWIN,20180108,358.26,358.66,358.26,358.66,25,25
SEPOWER,20180108,10,10.9,10,10.45,8812,0
SEQUENT,20180108,96.9,98.25,96.55,97.2,178356,133080
SESHAPAPER,20180108,931.25,972,927.25,965.45,21885,11356
SETCO,20180108,62.7,64.5,62.5,63.5,1501921,667363
SETF10GILT,20180108,164,164,160.05,160.05,1070,1030
SETFGOLD,20180108,2691,2696,2682.65,2693.75,3675,2457
SETFNIF50,20180108,107.5,107.95,107.18,107.5,16953,11264
SETFNIFBK,20180108,257.81,259.53,257.81,258.84,780,729
SETFNN50,20180108,320,322.13,320,322,943,750
SFL,20180108,1720,1720,1680,1699.05,4822,3818
SGFL,20180108,1.6,1.6,1.6,1.6,1500,0
SGL,20180108,22,22.7,21.2,21.6,68836,57554
SHAHALLOYS,20180108,22.15,22.2,20.6,22.15,282061,185234
SHAKTIPUMP,20180108,499.05,499.05,475,491.05,224003,73997
SHALBY,20180108,250,269.8,250,266.75,3573394,1357779
SHALPAINTS,20180108,199,203,198.5,199,24034,16252
SHANKARA,20180108,1810.85,1810.85,1736,1747.45,155655,82552
SHANTIGEAR,20180108,168.8,172.8,168.5,169,145768,80341
SHARDACROP,20180108,465.2,472.55,465.2,469.65,15532,11852
SHARDAMOTR,20180108,2561.05,2595,2542.05,2549.5,2273,1513
SHARIABEES,20180108,270,273,251.16,261,85,41
SHEMAROO,20180108,429,446.8,421.05,439.7,34649,21855
SHILPAMED,20180108,602.5,615,602.5,605.7,19438,12805
SHIRPUR-G,20180108,191.1,200,186.4,190.4,12723,7876
SHIVAMAUTO,20180108,102.3,102.5,98.95,99.55,297607,167962
SHIVATEX,20180108,635,650,600.1,608.75,3115,0
SHK,20180108,294.95,295.1,289,293.55,72971,52489
SHOPERSTOP,20180108,542.95,542.95,532.1,536,105692,80583
SHREECEM,20180108,19000,19478.95,19000,19374.35,12610,7372
SHREEPUSHK,20180108,296.65,297.8,292.5,293.8,48614,29445
SHREERAMA,20180108,17.65,18,17.1,17.9,61258,0
SHREYANIND,20180108,215.15,245,215.15,224.05,320532,136743
SHREYAS,20180108,596.05,600,592.15,595.1,10185,7284
SHRIPISTON,20180108,1900,1924,1872.1,1905.25,1651,0
SHRIRAMCIT,20180108,2160,2172.95,2145,2154.8,56157,54489
SHRIRAMEPC,20180108,33.3,33.7,32,32.2,331955,220106
SHYAMCENT,20180108,16.2,16.7,15.95,16.1,706793,0
SHYAMTEL,20180108,11.4,12.5,11.4,12.5,680,0
SICAGEN,20180108,55.9,55.9,49.25,54.35,123234,74647
SICAL,20180108,250,267,250,261.85,168735,98068
SIEMENS,20180108,1287.1,1306.35,1287.1,1293.45,353682,95040
SIGNET,20180108,9.1,9.1,8.7,8.85,481178,0
SIL,20180108,28.5,28.5,26.6,27.05,71351,0
SILINV,20180108,563.9,573,526,569.25,12479,0
SIMBHALS,20180108,26.6,26.8,26.1,26.6,29205,23016
SIMPLEX,20180108,45.5,45.5,45.2,45.2,16083,0
SIMPLEXINF,20180108,596.95,596.95,580.5,591.85,23334,16002
SINTEX,20180108,27.25,28,26.65,27.55,11332916,4189326
SIS,20180108,1178,1204.4,1160,1170.35,19338,8069
SITASHREE,20180108,5.1,5.1,4.85,5,28598,0
SITINET,20180108,25.6,25.75,25.3,25.5,138346,115538
SIYSIL,20180108,755,764.9,745,761.45,19073,17054
SJVN,20180108,38.7,38.7,37.55,37.9,4777208,2705769
SKFINDIA,20180108,1907.85,1907.85,1861.05,1868.9,6221,4276
SKIL,20180108,47.8,48.7,46.5,48.7,359474,0
SKIPPER,20180108,268.9,274.45,264.85,270.4,168223,104231
SKMEGGPROD,20180108,99,100.5,97.35,97.8,107042,55956
SMARTLINK,20180108,130.1,134,124,125.35,155391,79383
SMLISUZU,20180108,927,927,916.9,920.15,24088,15187
SMPL,20180108,1.7,1.7,1.65,1.7,93387,0
SMSLIFE,20180108,425,434.95,418.3,433.75,1609,1382
SMSPHARMA,20180108,102.35,110,101.05,107.6,872591,369846
SNOWMAN,20180108,60.5,67.3,59.85,65,15607488,6127905
SOBHA,20180108,652,694.9,595,599.8,6182003,3192609
SOLARINDS,20180108,1193.2,1193.2,1160,1171.95,10273,8138
SOMANYCERA,20180108,925.3,968.8,925.3,934.2,11128,9250
SOMATEX,20180108,18.05,18.85,17.25,18.15,13504,0
SOMICONVEY,20180108,82.4,83,78.75,79.9,74809,43918
SONASTEER,20180108,114.65,118,113.55,114.9,287200,216889
SONATSOFTW,20180108,279.8,280.4,271.05,271.95,179398,90022
SORILHOLD,20180108,211.1,223,209.05,219.25,142867,0
SORILINFRA,20180108,307.5,312.85,297.05,300.55,165148,81745
SOTL,20180108,1609,1650,1609,1631.1,6745,5790
SOUTHBANK,20180108,33.15,34.15,32.85,33.9,25819494,8201088
SPAL,20180108,410,410,400.35,401.75,12747,8017
SPARC,20180108,511,526.55,510.25,513.35,504217,145872
SPECIALITY,20180108,178,182,177.1,180.35,162299,62257
SPENTEX,20180108,7.9,7.9,7.9,7.9,96222,0
SPHEREGSL,20180108,50.25,51.2,47.25,48.15,95319,46580
SPIC,20180108,54.75,54.8,52,52.25,1123758,625173
SPICEMOBI,20180108,27.95,28.65,26.25,27.15,216308,156519
SPLIL,20180108,27,27,25.1,25.35,34805,21120
SPMLINFRA,20180108,158.9,158.9,152.55,154,91360,27320
SPTL,20180108,89.15,94,88.1,93.55,21090310,9658270
SPYL,20180108,0.75,0.8,0.7,0.7,1441804,0
SQSBFSI,20180108,537.5,546,532,534.95,16819,12521
SREEL,20180108,295.2,297.95,289,291.55,24590,15317
SREINFRA,20180108,98.2,105,98.2,102.7,4489805,1804661
SRF,20180108,1955.2,1974,1940.5,1953.25,161829,30883
SRHHYPOLTD,20180108,227,238.9,226.3,233.85,36877,28153
SRIPIPES,20180108,400,411.35,400,403.8,167555,78208
SRSLTD,20180108,1.7,1.7,1.65,1.65,4694418,2629448
SRTRANSFIN,20180108,1484.9,1519.5,1480.05,1509.9,558312,229897
SSWL,20180108,1202.6,1214.85,1168,1181.2,17780,10865
STAMPEDE,20180108,13.7,13.7,13.7,13.7,66840,0
STAR,20180108,821.7,835.5,817.5,828.1,286870,130410
STARCEMENT,20180108,142.9,148.8,142.35,147.15,349910,285324
STARPAPER,20180108,282.65,286.9,281.15,281.8,179975,70512
STCINDIA,20180108,180.5,182,178.1,179.45,17929,0
STEELXIND,20180108,41.85,44.05,41.85,42.25,1423926,1175522
STEL,20180108,141.45,143.15,137.5,142.1,71194,45698
STERLINBIO,20180108,5.1,5.1,4.5,4.7,823015,473563
STERTOOLS,20180108,425,435,423.1,431.2,21103,11246
STINDIA,20180108,22,23,22,22,10544,0
STRTECH,20180108,342,350.75,338,348.25,1632397,586674
SUBEX,20180108,11,11.35,10.6,10.9,23321633,8376839
SUBROS,20180108,391.1,399.7,361.95,365.5,355843,119726
SUDARSCHEM,20180108,456,465.5,450,456.95,350170,145981
SUJANAUNI,20180108,1,1,0.95,1,254719,0
SUMEETINDS,20180108,29.85,30.5,29.85,30.2,740288,441694
SUMMITSEC,20180108,1303.95,1314.5,1301.1,1311.75,3033,2460
SUNCLAYLTD,20180108,5400,5400,5335,5338.05,660,507
SUNDARAM,20180108,5.3,5.35,5.15,5.2,2866111,1554650
SUNDARMFIN,20180108,1869.95,1906,1862.2,1892.3,93182,61697
SUNDRMBRAK,20180108,690,711.95,680,693.35,3468,1659
SUNDRMFAST,20180108,575.5,587,567.05,577.75,95188,45636
SUNFLAG,20180108,83.9,86,83,84.35,1036929,463098
SUNILHITEC,20180108,14.6,14.75,14.35,14.45,2785301,1632847
SUNPHARMA,20180108,588,604.6,586.15,591.6,10475190,2669043
SUNTECK,20180108,416.6,416.95,410.2,413.4,101102,41348
SUNTV,20180108,1038,1050.9,1034.15,1044.45,812859,192887
SUPERHOUSE,20180108,202,210,202,204.65,279372,140663
SUPERSPIN,20180108,20.6,20.6,19.55,19.95,50525,0
SUPPETRO,20180108,404.8,409.45,401,403.1,36188,27623
SUPRAJIT,20180108,337,340.9,329.05,330.95,73190,52667
SUPREMEIND,20180108,1360,1365,1320.5,1340.9,24238,13764
SUPREMEINF,20180108,123.45,124.5,118.4,119.65,83417,75006
SUPREMETEX,20180108,2.2,2.25,2.2,2.2,170854,103616
SURANACORP,20180108,1.25,1.25,1.2,1.2,2441,0
SURANAIND,20180108,3.8,3.8,3.6,3.65,58338,46188
SURANASOL,20180108,18.8,19.2,18.35,18.95,73614,0
SURANAT&P,20180108,6.5,6.7,6.2,6.7,69096,0
SURYALAXMI,20180108,109,110.35,103,103.5,119407,87184
SURYAROSNI,20180108,407.1,437.1,407.1,430.65,719587,252430
SUTLEJTEX,20180108,104.5,105.7,100.95,101.65,88779,64874
SUVEN,20180108,216.95,224.3,216.55,218.1,629565,279135
SUZLON,20180108,15.65,15.85,15.6,15.65,19319440,7812696
SWANENERGY,20180108,193.5,195,190.5,192.05,1030507,499676
SWARAJENG,20180108,2190,2207,2175,2192.25,24125,13464
SWELECTES,20180108,513,525.5,511.95,516.25,11021,8649
SYMPHONY,20180108,2045,2045,1952,1979.1,63416,28070
SYNCOM,20180108,6.95,7.1,6.9,6.95,155457,118656
SYNDIBANK,20180108,80.05,80.5,78.8,79.4,1843890,537405
SYNGENE,20180108,570.1,617.45,570.1,582.5,1042063,699783
TAINWALCHM,20180108,130.05,134.8,125,131.15,13621,8391
TAJGVK,20180108,183.7,202.8,181.15,186.3,586475,184739
TAKE,20180108,170.6,175.5,168.3,170.25,539315,168863
TALBROAUTO,20180108,330.95,333,322.1,329.25,33140,21383
TALWALKARS,20180108,302.55,308,299.25,301.85,176040,105808
TANLA,20180108,41.8,41.9,39.8,40.15,836570,477134
TANTIACONS,20180108,20,20.7,18.9,19.2,10633,0
TARAJEWELS,20180108,18.8,19.35,18.4,19.1,366912,242760
TARAPUR,20180108,8.5,8.5,8.05,8.1,14664,13499
TARMAT,20180108,74.45,78.3,68.05,76.05,1398903,438850
TASTYBITE,20180108,10250,10350,9801.3,9987.05,2537,1338
TATACHEM,20180108,760,772,754.2,767.1,1412638,566139
TATACOFFEE,20180108,168.45,169.75,166.5,167.55,679041,282979
TATACOMM,20180108,675.95,681.5,671,678.05,390232,101100
TATAELXSI,20180108,1006.9,1018.5,1005.5,1009,317396,85957
TATAGLOBAL,20180108,314.65,319.2,312.2,317.6,2171903,506969
TATAINVEST,20180108,895,909.95,891.5,893.9,44689,23698
TATAMETALI,20180108,852,883.8,852,859.4,324108,129996
TATAMOTORS,20180108,432,436.2,431.65,433.55,4635214,1979731
TATAMTRDVR,20180108,254.85,256.3,251.85,255.2,2819737,1581494
TATAPOWER,20180108,100,100.5,98.9,99.85,5874354,2112121
TATASPONGE,20180108,1024.7,1083.5,1019.95,1057.85,570344,143298
TATASTEEL,20180108,777.75,777.85,765,768.75,2584335,597314
TBZ,20180108,123.1,128.9,122.9,126.35,874063,349866
TCI,20180108,297,305.9,293.45,297.25,96782,42795
TCIDEVELOP,20180108,550.05,590,550.05,589.25,783,0
TCIEXP,20180108,583.35,645,577.2,595.1,157879,105876
TCIFINANCE,20180108,30.65,33.6,30.45,32.25,1211034,659008
TCPLPACK,20180108,686.75,704.85,686.55,696.95,1161,715
TCS,20180108,2700,2726.85,2681.85,2714.4,621110,345599
TDPOWERSYS,20180108,190.5,198.4,189,193.65,74808,44959
TEAMLEASE,20180108,2396,2429.95,2340,2366.1,6570,3687
TECHIN,20180108,15.45,15.45,14.8,15.1,5876,0
TECHM,20180108,520.7,542.85,520.7,536.3,2795379,1374426
TECHNO,20180108,423.8,427.45,410.5,418.5,48250,30775
TECHNOFAB,20180108,245.5,251,245,247.05,6910,0
TEJASNET,20180108,435,445,425,426.55,208174,101778
TERASOFT,20180108,71.05,72,70.3,70.4,18695,15030
TEXINFRA,20180108,70.7,73.65,69.5,71.65,595192,276306
TEXMOPIPES,20180108,29.9,30.5,29.1,29.35,31216,0
TEXRAIL,20180108,114.5,120.3,113.8,119.5,2446772,1166946
TFCILTD,20180108,158.65,164.5,157.25,163.6,1102505,677623
TFL,20180108,14.55,15.35,14.55,14.65,10095,0
TGBHOTELS,20180108,61.35,65.6,61.35,63.8,289903,131365
THANGAMAYL,20180108,665,665,632.55,645.3,19962,15055
THEMISMED,20180108,690,690,650.1,658.2,13458,8544
THERMAX,20180108,1236.75,1263,1228,1249.25,52958,35206
THIRUSUGAR,20180108,60.4,62.7,59.1,60.5,19243,11555
THOMASCOOK,20180108,251.9,251.9,249,249.85,695079,633645
THOMASCOTT,20180108,18.2,18.2,17.3,17.35,2039,0
THYROCARE,20180108,692,692,683.8,686.8,430393,423590
TI,20180108,22.9,22.9,21.15,21.95,316690,0
TIDEWATER,20180108,7603.8,7920,7600,7648.5,7151,3529
TIFIN,20180108,687.4,702.1,684,697.5,48416,40336
TIIL,20180108,532.05,539,529.1,532.75,20438,16480
TIINDIA,20180108,299.9,300.5,294,294.7,85480,69901
TIJARIA,20180108,12.95,12.95,12.95,12.95,80731,80731
TIL,20180108,658.95,658.95,650,654.7,5611,3374
TIMESGTY,20180108,85.65,85.65,85.65,85.65,7972,5867
TIMETECHNO,20180108,210,215.4,209.5,212.25,182008,117543
TIMKEN,20180108,916.5,932.75,905,919.35,44144,34795
TINPLATE,20180108,273.9,276,270.55,271.9,1060597,242707
TIPSINDLTD,20180108,118,118,115,115.2,4626,0
TIRUMALCHM,20180108,2272.5,2375,2254.9,2345.3,242093,94250
TITAN,20180108,911,930,906.75,926.1,2112170,513875
TMRVL,20180108,172.4,188.3,168.8,183.1,507137,249901
TNPETRO,20180108,72,73.7,71.55,71.85,311409,180903
TNPL,20180108,481.75,499,468.1,487.1,348816,124495
TNTELE,20180108,2.3,2.3,2.3,2.3,1,0
TODAYS,20180108,2.45,2.45,2.25,2.25,1560,1110
TOKYOPLAST,20180108,133.65,133.65,128.5,129.75,25408,20368
TORNTPHARM,20180108,1412,1442.55,1412,1433.85,209934,20751
TORNTPOWER,20180108,280,285,279.6,283.75,1634150,430447
TPLPLASTEH,20180108,736.3,748.05,721.05,730.4,1410,283
TREEHOUSE,20180108,14.8,15.7,14.5,15.35,58184,0
TRENT,20180108,353.8,354.4,342.35,344.2,145863,72320
TRF,20180108,280,287.1,274,286.85,71814,0
TRIDENT,20180108,90.5,91.25,89.6,89.85,739847,431245
TRIGYN,20180108,134.5,134.5,129.05,129.85,108711,72020
TRIL,20180108,43.5,43.75,42.25,42.35,356522,203507
TRITURBINE,20180108,133,134.65,132.5,134.05,296731,203336
TRIVENI,20180108,78,80.3,77.55,79.15,701795,373503
TTKHLTCARE,20180108,840.65,846,840,843.05,1352,825
TTKPRESTIG,20180108,8020.05,8079.85,7901.9,7962.1,3993,2174
TTL,20180108,130,134.5,127.35,130.45,156415,51713
TTML,20180108,6.95,7.1,6.95,7.05,798047,0
TULSI,20180108,3.7,3.7,3.6,3.6,8914,7676
TV18BRDCST,20180108,63.95,64.9,63,64.25,9496860,2264077
TVSELECT,20180108,399.15,419.1,393.5,419.1,47527,0
TVSMOTOR,20180108,770,770.95,763.35,767.05,506381,207821
TVSSRICHAK,20180108,3827,3854.95,3760,3773.55,4445,2818
TVTODAY,20180108,432.8,462.2,432.05,442.35,307430,70944
TVVISION,20180108,21,21.8,20.1,21.8,210565,0
TWL,20180108,170.15,179.2,170.15,177.45,2321685,761091
UBL,20180108,1169,1169,1141.3,1155.55,542395,95469
UCALFUEL,20180108,300.45,307.95,297.4,298.7,111907,52407
UCOBANK,20180108,33,33.2,32.5,32.6,861259,374033
UFLEX,20180108,490.8,495,484.1,488,139117,68349
UFO,20180108,515,620,515,537.9,259300,170950
UGARSUGAR,20180108,27.8,28,27,27.15,219849,135747
UJAAS,20180108,27.8,27.9,27.05,27.15,1104293,572469
UJJIVAN,20180108,409,422,404.3,420.85,2543373,821359
ULTRACEMCO,20180108,4400,4433.4,4371.2,4425.3,176265,117403
UMANGDAIRY,20180108,100.9,101.95,94.65,96.85,448701,222613
UMESLTD,20180108,1.75,1.75,1.75,1.75,8150,8150
UNICHEMLAB,20180108,359.15,382,354.05,369.6,4354731,1297718
UNIENTER,20180108,98,98.5,94.15,96.7,12757,8882
UNIONBANK,20180108,146.1,147.3,144.7,145.65,2094620,664776
UNIPLY,20180108,416.95,435.35,416.95,426.6,17228,11522
UNITECH,20180108,10.1,10.5,9.7,9.95,62953598,28077604
UNITEDBNK,20180108,18.3,18.8,18.3,18.4,1030820,587843
UNITEDTEA,20180108,455,480,441.1,451.35,1439,0
UNITY,20180108,7.25,7.4,6.8,7.3,161924,0
UNIVCABLES,20180108,186,187,182.2,183,50293,35214
UPL,20180108,778.25,790,778.25,784.35,1327482,744999
URJA,20180108,7.2,7.2,7.2,7.2,100796,0
USHAMART,20180108,25.55,26.8,25.55,26,2659339,1802159
USHERAGRO,20180108,8.8,9,8.5,8.6,36514,0
UTINEXT50,20180108,315,320.15,315,317.59,2616,1125
UTINIFTETF,20180108,1086,1101.71,1086,1098.05,461,366
UTISENSETF,20180108,350,354.9,350,354.9,827,27
UTTAMSTL,20180108,21.95,22.05,21.45,21.9,4092727,2136057
UTTAMSUGAR,20180108,149.8,149.8,145.15,147.6,22320,12463
UVSL,20180108,0.35,0.4,0.35,0.35,33680663,25015146
V2RETAIL,20180108,479.75,483.45,475.6,478.8,86528,33270
VADILALIND,20180108,980,995,965,977.45,32054,13380
VAIBHAVGBL,20180108,714.95,715,701,704.9,32804,28834
VAKRANGEE,20180108,404.55,421.4,402.6,419.05,2925434,1880614
VALUEIND,20180108,11.15,11.65,11,11.25,81724,0
VARDHACRLC,20180108,57.8,57.8,56,56.25,78230,60744
VARDMNPOLY,20180108,40.8,40.8,39.55,40.1,63507,45604
VASCONEQ,20180108,49.25,50.9,48.55,49.6,3239948,1470451
VASWANI,20180108,20.5,20.8,18.6,19,125597,79266
VBL,20180108,704.4,716,696.35,699.05,222965,115574
VEDL,20180108,339.9,341.7,335.65,340.25,5023286,1200839
VENKEYS,20180108,2759,2759,2651.8,2659.4,58569,33883
VENUSREM,20180108,107.8,126,107.05,125.45,2049655,497056
VESUVIUS,20180108,1400,1408,1389,1392.75,3965,3644
VETO,20180108,254.75,257.9,251.55,253.85,137989,72285
VGUARD,20180108,237.5,241.5,236.55,239.25,956659,305014
VHL,20180108,5790,5987.8,5702,5774.65,3915,2265
VICEROY,20180108,20.55,21.7,19.95,21.35,2298046,874790
VIDEOIND,20180108,24.9,26.05,24.6,26.05,2563116,1831994
VIDHIING,20180108,109.1,109.45,105.4,106.4,132356,72029
VIJAYABANK,20180108,68.5,69.2,67.85,67.9,1420915,885979
VIJIFIN,20180108,11.35,11.35,11.05,11.25,179842,0
VIJSHAN,20180108,31.6,31.6,30.1,30.9,266082,178912
VIKASECO,20180108,44.1,46.3,44.1,45.45,6276360,2380550
VIMALOIL,20180108,13.8,13.8,13.8,13.8,100,0
VIMTALABS,20180108,177.65,177.65,170,171,43547,26779
VINATIORGA,20180108,997,1009.3,981.1,991.2,31225,24689
VINDHYATEL,20180108,1316.9,1317.9,1278.1,1298.55,15022,9364
VINYLINDIA,20180108,113.7,114.45,96,110.9,143711,77024
VIPCLOTHNG,20180108,98.7,101.2,94.3,97.05,3943105,1357704
VIPIND,20180108,354.8,359.5,353.05,356.55,241424,94159
VIPULLTD,20180108,74.3,75.8,73.3,73.5,22145,17734
VISAKAIND,20180108,764,806,746.1,773.9,238801,66759
VISASTEEL,20180108,20.15,21.3,19.3,21.3,90098,0
VISHNU,20180108,387.7,390,380.25,382.05,14158,0
VIVIDHA,20180108,1.8,1.8,1.7,1.7,2666673,1476205
VIVIMEDLAB,20180108,106.9,108.65,106.2,107.95,752233,384606
VLSFINANCE,20180108,96.4,97.9,95.1,95.95,165186,89325
VMART,20180108,1600,1610,1566.05,1583.5,15322,9692
VOLTAMP,20180108,1139,1140,1113.25,1131.4,25982,18676
VOLTAS,20180108,646.1,652.8,636,638.65,899786,375161
VRLLOG,20180108,430,438.5,427,429.4,72478,36791
VSSL,20180108,175.1,178,171.45,172.85,34765,23348
VSTIND,20180108,3174.1,3234.95,3174.1,3192.55,867,606
VSTTILLERS,20180108,2698,2700,2621.55,2692.2,18281,13227
VTL,20180108,1449.95,1449.95,1400,1405.75,78763,68781
WABAG,20180108,625.05,633,624.1,626.65,47141,33573
WABCOINDIA,20180108,7540,7595.95,7340.1,7415.85,2767,1334
WALCHANNAG,20180108,252.4,259.5,250,254.75,684122,145780
WANBURY,20180108,54,55.85,51.2,51.2,41418,0
WEBELSOLAR,20180108,136.75,153.75,136.75,150.3,3030209,1125650
WEIZFOREX,20180108,1426,1563.6,1426,1459.6,27438,12905
WEIZMANIND,20180108,66.2,69,65,66.55,13107,7213
WELCORP,20180108,153,158.4,150.5,154.6,1024843,595699
WELENT,20180108,183.95,184.7,177.5,179.75,645038,357491
WELINV,20180108,315.05,315.05,313.65,313.65,1201,0
WELSPUNIND,20180108,71.75,73.75,71.4,71.8,3204504,1879284
WENDT,20180108,3710,3836.95,3610,3633.95,3252,2283
WHEELS,20180108,2150,2248.9,2122.2,2135.35,4989,1561
WHIRLPOOL,20180108,1580,1580,1529,1561.25,36136,30878
WILLAMAGOR,20180108,111,115.55,111,115.55,18185,0
WINDMACHIN,20180108,123.7,126,122.5,123.35,198035,125333
WINSOME,20180108,2.15,2.15,2.05,2.15,25934,23852
WIPL,20180108,78,80,78,78,600,0
WIPRO,20180108,310,312.9,309.1,311.15,1785248,1171987
WOCKPHARMA,20180108,930,1012,930,992.85,5392335,523964
WONDERLA,20180108,396,421.95,395.95,410.95,373600,150248
WSI,20180108,8.85,9.5,8.8,8.9,291724,156747
WSTCSTPAPR,20180108,319.7,328.9,316,325.55,251471,126596
XCHANGING,20180108,67,69.9,66.8,68.25,428629,232567
XLENERGY,20180108,3.75,4.05,3.75,4,13652,0
XPROINDIA,20180108,66,66,62,63.1,11647,0
YESBANK,20180108,336,341.3,331.3,333.6,12747890,4972063
ZANDUREALT,20180108,2000,2058.8,2000,2058.8,3371,0
ZEEL,20180108,588.9,599.05,587.65,593.9,2621722,1208654
ZEELEARN,20180108,45.5,46.2,44.5,44.7,517940,348937
ZEEMEDIA,20180108,48.4,49.05,48,48.35,891925,460643
ZENITHEXPO,20180108,53.5,57.5,53.5,57,2521,2520
ZENSARTECH,20180108,868,885,868,881.45,14284,12753
ZENTEC,20180108,154.7,154.9,150.1,150.75,176477,111570
ZICOM,20180108,27.7,27.7,26.1,26.45,135215,88493
ZODIACLOTH,20180108,223,242,202.7,233.8,19962,9790
ZODJRDMKJ,20180108,47,48.5,47,47.5,1424,1159
ZUARI,20180108,546,557,537.85,548.7,163242,64143
ZUARIGLOB,20180108,248.1,252.45,245.1,248.25,94459,41961
ZYDUSWELL,20180108,1043.25,1057.3,1027,1040.15,23511,22271
ZYLOG,20180108,4.3,4.8,4.25,4.55,383551,220647
NSENIFTY,20180108,10591.70,10631.20,10588.55,10623.60,174181231,0
NIFTYJUNIOR,20180108,31764.90,31936.05,31763.50,31919.70,146210814,0
NIFTYMIDCAPLIQ15,20180108,4642.10,4674.20,4635.60,4658.05,-,0
NSE100,20180108,11084.00,11127.80,11082.00,11120.55,323211782,0
NIFTY200,20180108,5873.95,5898.70,5872.85,5894.65,927367186,0
NSE500,20180108,9608.15,9645.75,9606.50,9639.25,1577796110,0
NSEMIDCAP150,20180108,-,-,-,7469.15,622973164,0
MIDCAP50,20180108,5665.10,5708.90,5659.10,5702.70,495384240,0
NSEMIDCAP,20180108,21581.05,21740.00,21573.25,21719.05,625542074,0
NIFTYSMALLCAP250,20180108,-,-,-,7503.61,631611164,0
NIFTYSMALLCAP50,20180108,-,-,-,4886.61,228094335,0
NSESMLCAP100,20180108,9469.70,9549.85,9469.30,9535.10,379526931,0
NIFTYLARGEMIDCAP250,20180108,-,-,-,6248.45,946184946,0
NIFTYMIDSMALLCAP400,20180108,-,-,-,7475.65,1254584328,0
NIFTYAUTO,20180108,11973.70,11989.60,11938.45,11974.50,27269094,0
BANKNIFTY,20180108,25690.25,25771.50,25643.80,25676.10,127527935,0
NIFTYFINSERVICE,20180108,10500.60,10551.00,10500.55,10520.00,45125459,0
NIFTYFMGC,20180108,26980.65,27147.00,26954.40,27120.85,22820261,0
NSEIT,20180108,11674.35,11793.85,11661.50,11776.85,17601459,0
NIFTYMEDIA,20180108,3543.45,3582.10,3540.45,3572.40,25562417,0
NIFTYMETAL,20180108,4147.65,4176.45,4127.40,4166.35,94051364,0
NIFTYPHARMA,20180108,9759.80,9939.05,9750.65,9838.25,22589673,0
NIFTYPVTBANK,20180108,14294.40,14342.40,14284.30,14305.80,126687646,0
NIFTYPSUBANK,20180108,3706.00,3731.15,3680.10,3688.65,41882521,0
NIFTYREALTY,20180108,351.95,354.30,349.30,350.55,104989400,0
NIFTYCOMMODITIES,20180108,4173.65,4195.10,4170.30,4191.90,91373948,0
NIFTYCONSUMPTION,20180108,5143.40,5145.90,5126.30,5140.80,93825671,0
NIFTYCPSE,20180108,2725.10,2748.70,2724.95,2743.75,29134050,0
NIFTYENERGY,20180108,14293.75,14349.75,14271.70,14326.00,44477155,0
NIFTY100ESG,20180108,-,-,-,1986.73,-,0
NIFTYINFRA,20180108,3732.00,3745.00,3721.95,3735.90,281905661,0
NIFTYMNC,20180108,14834.20,14888.85,14793.70,14875.15,19469742,0
NIFTYPSE,20180108,4361.05,4386.80,4360.90,4380.75,93052117,0
NIFTYSMEEMERGE,20180108,-,-,-,1860.23,1839100,0
NIFTYSERVSECTOR,20180108,13812.90,13850.10,13803.50,13839.60,159555526,0
NIFTYSHARIAH25,20180108,-,-,-,4382.23,42746996,0
NIFTY50SHARIAH,20180108,-,-,-,2597.43,35539779,0
NIFTY500SHARIAH,20180108,-,-,-,3269.46,191208800,0
NIFTYABGROUP,20180108,-,-,-,4742.35,48229284,0
NIFTYMAHINDRA,20180108,-,-,-,11178.69,7588206,0
NIFTYTATA,20180108,-,-,-,5785.29,35119517,0
NIFTYTATA25CAP,20180108,-,-,-,5368.62,28339493,0
NIFTYABGROUP,20180108,-,-,-,4742.35,48229284,0
NIFTYLIQ15,20180108,4649.85,4670.50,4634.40,4654.75,68891297,0
NIFTY500VALUE50,20180108,-,-,-,6265.55,-,0
NIFTYALPHALOWVOL30,20180108,-,-,-,11360.25,52390581,0
NIFTYQUALLOWVOL30,20180108,-,-,-,8028.37,41651717,0
NIFTYALPHAQUALLOWVOL30,20180108,-,-,-,9168.13,29980745,0
NIFTYALPHAQUALVALLOWVOL30,20180108,-,-,-,7135.30,60167859,0
NIFTY50EQUALWEIGHT,20180108,-,-,-,13077.36,174181231,0
NIFTY100EQUALWEIGHT,20180108,-,-,-,14870.89,323211782,0
NIFTY100LOWVOL30,20180108,-,-,-,8246.51,69108826,0
NSEDEFTY,20180108,-,-,-,5806.80,-,0
NIFTY50DIVPOINT,20180108,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180108,2649.90,2671.45,2648.10,2669.65,165095670,0
NIFTYALPHA50,20180108,-,-,-,14867.84,216984753,0
NIFTY50ARBITRAGE,20180108,-,-,-,1690.30,-,0
NIFTY50FUTINDEX,20180108,-,-,-,3875.58,-,0
NIFTY50FUTTRINDEX,20180108,-,-,-,10196.71,-,0
NIFTYHIGHBETA50,20180108,-,-,-,2480.99,428454833,0
NIFTYLOWVOL50,20180108,-,-,-,10257.16,116508328,0
NIFTY200QUALITY30,20180108,-,-,-,8983.00,-,0
NIFTY50VALUE20,20180108,4741.75,4764.85,4738.70,4760.50,79615729,0
NIFTYGROWSECT15,20180108,6542.10,6570.95,6537.25,6567.15,30116405,0
NIFTY50TR2XLEV,20180108,5736.15,5778.80,5736.15,5770.65,-,0
NIFTY50PR2XLEV,20180108,4659.15,4693.75,4659.15,4687.10,-,0
NIFTY50TR1XINV,20180108,366.50,366.50,365.15,365.40,-,0
NIFTY50PR1XINV,20180108,406.70,406.70,405.15,405.45,-,0
NIFTY-GS-COMPSITE,20180108,1752.57,1753.84,1750.04,1748.03,-,0
NIFTY-GS-4-8YR,20180108,1802.40,1802.54,1800.23,1800.04,-,0
NIFTY-GS-8-13YR,20180108,1712.93,1713.82,1709.98,1707.36,-,0
NIFTY-GS-10YR,20180108,1615.64,1617.29,1611.88,1609.61,-,0
NIFTY-GS-10YR-CLN,20180108,938.29,939.26,936.08,934.75,-,0
NIFTY-GS-11-15YR,20180108,1790.06,1792.17,1787.23,1784.22,-,0
NIFTY-GS-15YRPLUS,20180108,1907.21,1907.22,1904.47,1903.85,-,0
VIX,20180108,13.11,13.86,11.81,13.74,0,0