20MICRONS,20180109,62.15,64.7,60,62.

5,509757,191480
3IINFOTECH,20180109,8.85,8.85,8.35,8.35,13662718,7185655
3MINDIA,20180109,19300,19300.05,18874.6,18967.95,1203,850
5PAISA,20180109,364.55,364.55,352,364.55,45529,24799
63MOONS,20180109,120.6,120.65,116.4,116.9,255445,133230
8KMILES,20180109,865,882,841.6,847.1,129741,47505
A2ZINFRA,20180109,45.4,45.45,43.25,43.6,1657538,815957
AARTIDRUGS,20180109,767.25,785,760.1,770.35,363677,93415
AARTIIND,20180109,1142.5,1168.65,1130.25,1140.4,44055,34788
AARVEEDEN,20180109,53.35,53.45,50.35,51.3,37165,28525
ABAN,20180109,221.25,225.9,215.5,218.3,2449022,595543
ABB,20180109,1444.6,1444.6,1412.2,1419.3,86725,68630
ABBOTINDIA,20180109,5340,5352.7,5285,5296.8,2497,1858
ABCAPITAL,20180109,184.5,187.6,183.4,183.75,4664375,2502855
ABFRL,20180109,179,179.6,174.8,178.25,344496,204861
ABMINTLTD,20180109,54,54,54,54,594,0
ACC,20180109,1823,1835,1793.9,1812.05,290610,76527
ACCELYA,20180109,1451,1468.95,1441,1448,2118,1991
ACE,20180109,158.4,158.8,154.25,154.9,434243,221137
ADANIENT,20180109,198,198.95,194.1,195.9,4715461,437654
ADANIPORTS,20180109,422.9,425.55,419.2,421.1,2509904,1488019
ADANIPOWER,20180109,47.25,47.25,45.05,46.1,18805004,3004932
ADANITRANS,20180109,212.5,214,209.35,212.1,911476,448927
ADFFOODS,20180109,309.4,318.9,306.4,311.45,260048,84114
ADHUNIK,20180109,5.3,5.75,5.25,5.75,732079,0
ADHUNIKIND,20180109,101,101,98,99.25,3744,0
ADLABS,20180109,69.15,70.15,68.1,68.95,79267,0
ADORWELD,20180109,577,583,550.8,555.5,56353,22448
ADSL,20180109,26.5,27.5,26.2,26.35,108814,0
ADVANIHOTR,20180109,84.5,85.95,80.5,81.3,144829,65766
ADVENZYMES,20180109,306.7,314.8,304.15,310.5,691186,311562
AEGISCHEM,20180109,296.75,296.75,285.2,288.4,133306,67930
AFL,20180109,71.5,71.5,66.65,67.2,18445,9982
AGARIND,20180109,610,628,600.05,605.2,8176,0
AGCNET,20180109,128.4,129,125.05,128,5503,0
AGLSL,20180109,121.4,127.4,121.4,121.65,13928,9054
AGRITECH,20180109,121.4,126,116,124.3,34691,25851
AHLEAST,20180109,324.2,330.95,305,306.95,7135,4497
AHLUCONT,20180109,390.9,390.9,381,384.75,19725,10899
AHLWEST,20180109,292.9,292.9,280.05,287,731,0
AIAENG,20180109,1584.5,1600,1530.25,1556.95,14070,10787
AICHAMP,20180109,28.25,28.25,28.25,28.25,804,0
AIFL,20180109,456.9,466.95,450,452.1,152398,56493
AJANTPHARM,20180109,1518.8,1527.35,1493.35,1508.85,123060,19144
AJMERA,20180109,327,344.05,324.7,340.65,431844,143504
AKSHARCHEM,20180109,767.1,772,760.5,761.25,9790,6859
AKSHOPTFBR,20180109,44.7,44.7,42.6,42.65,1957061,0
AKZOINDIA,20180109,1905,1969.75,1900,1962.45,49438,25488
ALANKIT,20180109,72.9,72.9,72.9,72.9,73126,72368
ALBERTDAVD,20180109,426.6,429.8,410,412.8,20356,10801
ALBK,20180109,73.35,74,72.7,73.55,1487783,220851
ALCHEM,20180109,14.35,14.7,14.1,14.5,17091,0
ALEMBICLTD,20180109,59.6,63.6,58.5,62.2,6380097,2113211
ALICON,20180109,697.4,761,684,729.65,85266,22567
ALKALI,20180109,92,95.85,90.25,91,226465,83045
ALKEM,20180109,2210,2229,2204.5,2222.1,8799,5488
ALKYLAMINE,20180109,758.95,758.95,710,720.2,13167,7915
ALLCARGO,20180109,227.7,228.65,221.55,223.25,1065402,509234
ALLSEC,20180109,446.05,451.3,443.05,444.75,6113,4683
ALMONDZ,20180109,33.2,33.2,33.2,33.2,12896,0
ALOKTEXT,20180109,4,4.05,3.8,3.95,5836348,0
ALPA,20180109,50.9,50.9,47.55,48.45,97542,52159
ALPHAGEO,20180109,940,986.9,936.85,965.75,94279,43600
ALPSINDUS,20180109,6.25,6.25,5.95,6,127640,0
AMARAJABAT,20180109,870,871,853.2,858.85,318584,139141
AMBIKCO,20180109,1677,1680.95,1611.05,1631.05,9132,6636
AMBUJACEM,20180109,275.4,279.35,272.6,277.15,3305059,1109296
AMDIND,20180109,48.2,48.2,46.05,46.3,34202,27657
AMRUTANJAN,20180109,654,660,638,640.75,9912,8397
AMTEKAUTO,20180109,29.45,29.75,28.65,29.1,435699,0
ANANTRAJ,20180109,79.25,81.35,78.45,79.45,4008225,1191061
ANDHRABANK,20180109,58.5,59.1,57.9,58.25,2569359,764778
ANDHRACEMT,20180109,15.7,16,15.1,15.6,1604154,1021378
ANDHRSUGAR,20180109,589.9,598.9,577.2,590.1,74495,37883
ANGIND,20180109,6.9,7.3,6.65,6.9,53562,0
ANIKINDS,20180109,48.1,48.1,46.4,46.9,14021,11157
ANSALAPI,20180109,29,29.95,28.85,29.95,437592,383327
ANSALHSG,20180109,27.85,33.3,27.7,33.1,2040430,600956
ANTGRAPHIC,20180109,1.2,1.2,1.15,1.2,236020,0
APARINDS,20180109,849,860,836,854.35,23875,14122
APCL,20180109,262.65,263,252.05,255.5,6833,4067
APCOTEXIND,20180109,487.95,489.95,484.05,486.7,5759,4838
APEX,20180109,810.1,814.4,790,794.2,141765,73685
APLAPOLLO,20180109,2299.7,2334.9,2231.15,2248.45,54794,38773
APLLTD,20180109,540.15,563,532,559.85,120598,68521
APOLLOHOSP,20180109,1189,1190.75,1170,1172.35,125593,25538
APOLLOTYRE,20180109,283.95,288.65,280.65,285.6,3741055,1339244
APOLSINHOT,20180109,1637.95,1638.95,1508.1,1513.35,1773,1205
APTECHT,20180109,378,382.4,370,372,484457,115332
ARCHIDPLY,20180109,117.45,117.95,113.9,115.15,50210,31594
ARCHIES,20180109,47,47.2,45.05,45.25,194418,110955
ARCOTECH,20180109,58.65,58.85,56.4,57.65,2011803,877424
ARENTERP,20180109,24.3,24.3,22.05,23.1,9220,0
ARIES,20180109,244.85,245,240,240.65,15348,0
ARIHANT,20180109,56.35,62,56.35,58.05,1670,0
ARIHANTSUP,20180109,180.1,181.95,173.45,174.85,160215,51380
ARMANFIN,20180109,262.5,262.5,251,257,5303,0
AROGRANITE,20180109,89.8,90,85.8,86.7,197814,117238
ARROWGREEN,20180109,505,567,503,541.6,291553,84666
ARROWTEX,20180109,47.45,48.9,46.75,46.95,34790,21503
ARSHIYA,20180109,109.95,110.35,108,108.9,72217,47578
ARSSINFRA,20180109,60.05,61.75,60,60.8,33494,0
ARVIND,20180109,448.85,468.7,447.5,465,5112552,482518
ARVSMART,20180109,199.6,219.4,196.8,212.45,855513,212732
ASAHIINDIA,20180109,381.2,390,378.4,386.2,168652,115328
ASAHISONG,20180109,391.95,391.95,371,372.75,32989,23857
ASAL,20180109,116.7,119.75,112.25,113.15,234908,126738
ASHAPURMIN,20180109,114.7,119.7,102.1,114.35,1111461,393761
ASHIANA,20180109,193,194,187.35,188.9,204113,110115
ASHIMASYN,20180109,33.8,34.25,32.6,33.3,479235,208195
ASHOKA,20180109,250,251.5,243,244.45,72384,43048
ASHOKLEY,20180109,130.2,132.6,129.5,130.5,20917588,6256054
ASIANHOTNR,20180109,190.5,193,185,186.9,16116,10523
ASIANPAINT,20180109,1183.1,1197.2,1175.1,1193.05,699621,410422
ASIANTILES,20180109,586,599.9,579.45,588.15,347991,204554
ASPINWALL,20180109,514.05,519,508.5,515.35,4040,2536
ASSAMCO,20180109,5.7,5.9,5.65,5.8,347560,0
ASTEC,20180109,550,564,548.15,550.4,15557,6771
ASTRAL,20180109,826,868,813.7,849.05,172119,132356
ASTRAMICRO,20180109,120.9,123,118.9,120.1,574523,408929
ASTRAZEN,20180109,1222.95,1230.05,1181.7,1197.35,6584,4861
ASTRON,20180109,169.65,169.65,169.65,169.65,108776,0
ATFL,20180109,737.05,761,737.05,744.25,34733,16321
ATLANTA,20180109,124.9,125.5,122,123.85,622530,302356
ATLASCYCLE,20180109,216.3,220.9,216.25,218.3,9457,0
ATUL,20180109,2849,2944,2803.65,2899.3,28633,13178
ATULAUTO,20180109,454.7,457,445.3,453,107167,95734
AUBANK,20180109,710,714.5,695,699.4,212321,60160
AURIONPRO,20180109,249,255.65,239.1,242.2,353208,100371
AUROPHARMA,20180109,677.9,680.4,668.2,673.15,1377494,546785
AUSOMENT,20180109,74.25,78.8,74.25,76.25,26956,10776
AUSTRAL,20180109,0.25,0.25,0.15,0.25,241827,0
AUTOAXLES,20180109,1729.7,1729.7,1616.65,1634.6,44700,26788
AUTOIND,20180109,120.45,120.45,112.6,115,61213,0
AUTOLITIND,20180109,81.4,81.9,78.65,79.3,40009,26963
AVADHSUGAR,20180109,892,895,866.55,871.3,20982,14510
AVANTIFEED,20180109,2689,2698.25,2640.15,2659.15,42639,19044
AVTNPL,20180109,57.8,57.8,56,56.55,299014,163793
AXISBANK,20180109,564,573,563,565.3,4607504,2564442
AXISCADES,20180109,215.6,224,212.4,218.3,495543,145649
AXISGOLD,20180109,2587.95,2595,2571.1,2573.15,99,80
AXISNIFTY,20180109,1066,1067.95,1062.63,1063.36,46,42
AYMSYNTEX,20180109,73.9,74.95,68.6,70.85,123744,75473
BAFNAPHARM,20180109,28.15,28.4,27.4,27.7,14279,9736
BAGFILMS,20180109,7.6,7.6,7.2,7.25,199512,0
BAJAJ-AUTO,20180109,3276,3284.5,3231.05,3243.5,324363,201288
BAJAJCORP,20180109,498.8,511,496,499.75,120121,75640
BAJAJELEC,20180109,564.95,578.4,554.35,559.6,416353,169973
BAJAJFINSV,20180109,5230,5242.4,5105,5156.4,233510,120424
BAJAJHIND,20180109,17.85,17.85,17.1,17.35,4550157,2075567
BAJAJHLDNG,20180109,2865.25,2865.25,2835,2841.25,57349,55783
BAJFINANCE,20180109,1843,1843,1810,1819.5,512721,202823
BALAJITELE,20180109,157.75,159.05,154,155,443199,396665
BALAMINES,20180109,754.8,760.75,710.6,721.7,178951,68228
BALAXI,20180109,14.85,14.85,14.85,14.85,85,0
BALKRISHNA,20180109,100,100,95.4,97.5,20769,0
BALKRISIND,20180109,1203.9,1215,1162.3,1176.55,705770,510881
BALLARPUR,20180109,18.45,19.55,18.3,18.65,6970777,3321046
BALMLAWRIE,20180109,278.3,279.95,272.9,274.8,146940,86166
BALPHARMA,20180109,116.05,124,116.05,119.9,336089,126301
BALRAMCHIN,20180109,141,144.65,140.65,143.7,2268645,881041
BANARBEADS,20180109,80.5,83.65,79.95,80.8,22512,0
BANARISUG,20180109,2266,2300,2242,2259.7,275,203
BANCOINDIA,20180109,274.5,277,265.5,267.25,177264,111379
BANG,20180109,39.75,41.5,39.75,41,31549,24620
BANKBARODA,20180109,161.75,165.4,161.6,164.5,10305337,3407032
BANKBEES,20180109,2610,2614.25,2605,2609.65,702,538
BANKINDIA,20180109,170.7,172.8,169.2,170.25,2212541,266049
BANSWRAS,20180109,146,146,142.2,142.85,18327,13164
BARTRONICS,20180109,17.05,17.05,16,16,93884,0
BASF,20180109,2373.95,2373.95,2256.15,2282.95,17440,8388
BASML,20180109,354,354.05,341.6,348,759,604
BATAINDIA,20180109,762.55,765.4,745,746.9,584194,335560
BAYERCROP,20180109,4695,4748.9,4632.5,4714.5,7061,4627
BBL,20180109,1459.45,1467.25,1395.05,1405.05,24229,14264
BBTC,20180109,1717,1805,1695,1757.65,632134,129271
BEARDSELL,20180109,69.8,70.5,67.55,69.5,5400,3264
BEDMUTHA,20180109,29.55,30.3,28.35,28.65,36770,26182
BEL,20180109,185,185,182.35,182.55,2343717,1383285
BEML,20180109,1570,1583.5,1552,1567.05,323097,49354
BEPL,20180109,204.8,210,201,206.35,1163759,437069
BERGEPAINT,20180109,264.6,269.6,263.85,268.05,863661,411493
BFINVEST,20180109,410.6,419.3,401.4,403.7,715804,147815
BFUTILITIE,20180109,558.9,593,558,573.4,3222298,651942
BGLOBAL,20180109,6.9,6.9,6.4,6.5,72526,0
BGRENERGY,20180109,142.4,142.9,139.05,139.85,146162,50679
BHAGERIA,20180109,314.2,315,306,308.4,27071,16105
BHAGYANGR,20180109,50.8,51.55,49.55,50,71488,43740
BHAGYAPROP,20180109,24.85,26.35,24.85,25.8,8266,5506
BHANDARI,20180109,4.4,4.4,4.05,4.4,252203,0
BHARATFIN,20180109,1049.9,1056.7,1042.1,1054.85,399371,158086
BHARATFORG,20180109,743.75,746.4,729.1,732.6,877343,541061
BHARATGEAR,20180109,208,220,204.1,217.9,302421,172316
BHARATIWIN,20180109,38.26,38.52,38.22,38.29,3919480,3596890
BHARATRAS,20180109,4175,4288,4154.75,4203.6,1186,749
BHARATWIRE,20180109,156.65,158.95,150,156.1,1020372,354476
BHARTIARTL,20180109,518,521.05,504.7,509.8,6796613,2489781
BHEL,20180109,102.25,102.45,99.3,101.1,6319831,1877731
BHUSANSTL,20180109,70.6,76.4,68.55,73.4,8561167,3038155
BIGBLOC,20180109,153.2,153.2,149,150.25,106810,24654
BIL,20180109,544.9,550,536,541.15,14921,7893
BILENERGY,20180109,1.9,1.9,1.9,1.9,1210,0
BILPOWER,20180109,1.75,1.75,1.75,1.75,8181,8181
BINANIIND,20180109,141.9,141.9,135.8,136.85,62680,0
BINDALAGRO,20180109,41.5,42.7,40.55,41,256736,156407
BIOCON,20180109,553.55,558.25,543.75,545.5,716294,153043
BIOFILCHEM,20180109,18.5,18.6,17.65,18.05,10938,0
BIRLACABLE,20180109,64,64.9,63,63.1,12767,0
BIRLACORPN,20180109,1247.1,1254.8,1212,1221.65,36258,20831
BIRLAMONEY,20180109,98.75,103.4,96.2,97.1,917843,319246
BKMINDST,20180109,39,39.8,37.35,37.75,127852,116876
BLBLIMITED,20180109,8.65,8.7,8.1,8.15,12124,0
BLISSGVS,20180109,210.7,212.55,205.15,207.95,589439,328501
BLKASHYAP,20180109,63.1,63.45,61.5,61.95,267259,157228
BLS,20180109,267.95,283.8,265,279.85,1142316,568505
BLUEBLENDS,20180109,38.5,39.95,37.5,39.5,140538,95768
BLUECOAST,20180109,124.05,131,124.05,125.15,164,164
BLUEDART,20180109,4677,4687.9,4535.15,4581.95,8855,6513
BLUESTARCO,20180109,821.6,823.15,800.9,804.35,33809,20936
BODALCHEM,20180109,166,166.3,163.05,164.65,226970,127295
BOMDYEING,20180109,297,303.8,288,289.8,4326205,1436537
BOSCHLTD,20180109,19970,19993.7,19780.1,19830.1,13251,7426
BPCL,20180109,499,500.75,491.25,496.1,3653710,2001695
BPL,20180109,114.3,114.5,110,110.65,569520,226188
BRFL,20180109,105.7,105.7,103.1,105.7,860038,533556
BRIGADE,20180109,316,316.1,311.05,312.8,49166,32212
BRITANNIA,20180109,4700,4713.35,4624.85,4641.95,122140,84435
BRNL,20180109,187.7,187.7,185.1,185.45,7276,5192
BROOKS,20180109,113.6,114.75,109.5,110.25,78778,47352
BSE,20180109,954.15,956,942.05,945.5,304002,246344
BSELINFRA,20180109,6.6,6.85,6.35,6.75,276892,0
BSL,20180109,119.95,119.95,115.7,116.2,59897,35360
BSLGOLDETF,20180109,2820,2820.05,2775.2,2775.2,77,77
BSLIMITED,20180109,1.8,1.8,1.8,1.8,234195,234195
BSLNIFTY,20180109,108,110,108,110,161,161
BURNPUR,20180109,15.2,15.6,14.2,15.15,751230,0
BUTTERFLY,20180109,570,574,552,562.85,7145,0
BVCL,20180109,32,33.7,31.7,32.05,7169,0
BYKE,20180109,181.7,183,178.5,179.15,54319,31964
CADILAHC,20180109,454,454,443.05,444.25,376650,116070
CALSOFT,20180109,90,95,87.2,90.8,24410,0
CAMLINFINE,20180109,136.45,137.5,127.5,131.75,28680698,13343995
CANBK,20180109,365.1,368.65,361.05,364.7,1901894,565203
CANDC,20180109,88.7,91.5,82.95,87.35,79534,0
CANFINHOME,20180109,483.6,483.6,475.1,479.7,1489090,927032
CANTABIL,20180109,117.15,122.5,114.3,120.8,113657,48612
CAPACITE,20180109,403,405.3,397.3,402.95,350826,189959
CAPF,20180109,779.7,791.8,771.25,782.55,1606347,623897
CAPLIPOINT,20180109,673.95,673.95,654.9,656.35,29809,17969
CAPTRUST,20180109,542.95,545,516,520.05,7750,6293
CARBORUNIV,20180109,416,419.9,414,416.4,125743,93491
CAREERP,20180109,140.95,147.8,135,137.35,309249,101224
CARERATING,20180109,1396.4,1418.8,1370,1388,99139,63827
CASTEXTECH,20180109,7.15,7.15,6.65,6.7,1026358,0
CASTROLIND,20180109,193.35,193.75,191.5,191.9,1184873,557471
CCCL,20180109,9.05,9.1,8.7,8.9,200474,0
CCHHL,20180109,17.9,18,17.25,17.55,264449,0
CCL,20180109,304.3,308,300.1,305.35,454646,352420
CDSL,20180109,354.45,356.5,351.1,352.2,358330,195251
CEATLTD,20180109,1964.7,2019,1936,2001.95,845289,96659
CEBBCO,20180109,21,21.1,19.3,20.85,216866,0
CELEBRITY,20180109,17.3,18.45,16.2,18.2,687298,237216
CELESTIAL,20180109,21.95,22.05,21.3,21.5,75877,63390
CENTENKA,20180109,365.5,365.5,351.3,354.75,72949,54617
CENTEXT,20180109,6.1,6.25,6.1,6.15,112941,95160
CENTRALBK,20180109,75.85,76.2,74.5,74.9,705598,350804
CENTUM,20180109,750,764.95,742.05,745.15,7770,4720
CENTURYPLY,20180109,351.3,354.9,347,348.25,220684,122702
CENTURYTEX,20180109,1436,1471.2,1428.15,1449.4,728822,115517
CERA,20180109,3722,3820,3720.05,3792.85,7534,4141
CEREBRAINT,20180109,42.75,43.8,41.95,42.5,1147412,882880
CESC,20180109,1130.25,1138,1111.55,1122.65,561480,322727
CGCL,20180109,125.1,126.7,122.55,122.95,55071,37878
CGPOWER,20180109,96.95,97.5,93.95,94.35,4866575,2226799
CHAMBLFERT,20180109,157,157.45,153.2,154.3,388860,233312
CHENNPETRO,20180109,426.1,444.2,425,442.5,1092299,285723
CHOLAFIN,20180109,1343.7,1349.85,1316.45,1332.9,239430,150466
CHROMATIC,20180109,3,3.15,2.9,3.15,354221,0
CIGNITITEC,20180109,277.95,283,276,277.8,1172,0
CIMMCO,20180109,132,132,127,130.4,22272,0
CINELINE,20180109,112,113,108.1,109.75,133390,81875
CINEVISTA,20180109,14.1,14.1,14.1,14.1,4078,0
CIPLA,20180109,617,618.65,610.65,615.6,846158,310538
CLEDUCATE,20180109,290,294,288,288.4,6382,5005
CLNINDIA,20180109,605,605,589.6,595.25,48010,30441
CMICABLES,20180109,291,293,286,286.6,46154,35085
CNOVAPETRO,20180109,41.2,42.5,41,41.5,6206,5026
COALINDIA,20180109,299.7,311,296.65,304.05,27639107,9689102
COCHINSHIP,20180109,540.05,544,532.5,533.55,353555,271253
COFFEEDAY,20180109,272.25,326,272.1,326,3684692,1409621
COLPAL,20180109,1119.35,1124,1108.5,1120.6,185544,117725
COMPINFO,20180109,60.5,62.25,57.1,60.15,744080,362698
COMPUSOFT,20180109,17.5,17.5,16.15,16.6,92719,0
CONCOR,20180109,1384,1388.95,1371.15,1375.55,327145,223134
CONSOFINVT,20180109,81.1,82.95,80.35,81.3,18813,13533
CONTROLPR,20180109,500,515,485.05,499.3,36524,15354
CORALFINAC,20180109,43.8,47,43.8,46.25,1009333,443078
CORDSCABLE,20180109,124,125.5,123,124.1,9460,0
COROMANDEL,20180109,583,585.8,572.3,575.65,160414,120230
CORPBANK,20180109,40.9,41.4,40.45,40.65,255425,144602
COSMOFILMS,20180109,379.95,379.95,370.35,374.25,37637,26539
COUNCODOS,20180109,3.8,4,3.8,3.8,33429,0
COX&KINGS,20180109,274,274.95,269.5,271.85,277048,204432
CPSEETF,20180109,30.73,31.21,30.73,31.12,2844431,2626178
CREATIVEYE,20180109,5.35,5.55,5.35,5.55,11230,9765
CREST,20180109,270,270,255,260.75,60703,33831
CRISIL,20180109,1910,1950,1910,1938.7,7552,4904
CROMPTON,20180109,275,280.45,274.35,276.1,3363282,3115772
CTE,20180109,90.4,90.4,86.9,90.4,99215,69854
CUB,20180109,176.75,176.75,174,174.8,552253,409182
CUBEXTUB,20180109,29,29.45,28.2,29.35,15581,0
CUMMINSIND,20180109,956,959.9,931.8,934.3,269509,157493
CUPID,20180109,357.9,360,343.05,349.35,137898,74632
CURATECH,20180109,6.15,6.15,6.15,6.15,1314,0
CYBERMEDIA,20180109,12.35,12.8,12.35,12.75,5845,0
CYBERTECH,20180109,83.85,86.5,82.3,83.35,64395,44624
CYIENT,20180109,583,594.9,580,583.1,132691,78845
DAAWAT,20180109,109.2,109.2,104.45,105.2,3237125,1537665
DABUR,20180109,361,361.05,354.65,359.35,758032,498802
DALMIABHA,20180109,3124,3205,3086.45,3194.65,146502,79517
DALMIASUG,20180109,141.8,143.75,141,142.65,105199,66908
DAMODARIND,20180109,144.8,144.85,140.1,142.35,30578,25043
DATAMATICS,20180109,143.45,143.95,140,140.5,128706,76751
DBCORP,20180109,366.9,377.9,364,373.3,193743,140885
DBL,20180109,1010.65,1013.65,982.75,989.55,168662,94421
DBREALTY,20180109,82.35,82.35,79,82.35,4127915,1523208
DBSTOCKBRO,20180109,9.6,9.6,9.6,9.6,30,30
DCAL,20180109,344,347.6,333.35,340.2,110891,61650
DCBBANK,20180109,195,206.5,194,204.5,3672858,834118
DCM,20180109,113.2,127,112.15,120.85,449796,163046
DCMSHRIRAM,20180109,565,567.85,555,559.65,97158,52495
DCW,20180109,43,43.95,42.4,42.75,400756,0
DECCANCE,20180109,639.15,650.95,624,641.65,16326,10175
DEEPAKFERT,20180109,430,430,415.6,419.45,159871,86657
DEEPAKNTR,20180109,280,295,270,273.55,3379684,1195043
DEEPIND,20180109,232,235,225,226.05,305391,154619
DELTACORP,20180109,305.85,310.55,302.45,306.85,1514057,397290
DELTAMAGNT,20180109,79.75,79.75,79.75,79.75,1,0
DEN,20180109,111.4,111.65,107.5,107.8,625799,465628
DENABANK,20180109,26.8,27,26.25,26.6,2862589,903825
DENORA,20180109,291.9,293.8,286.55,288.6,17373,9978
DFMFOODS,20180109,1899.15,1948.8,1855,1882.25,2604,2050
DHAMPURSUG,20180109,223.75,230.8,221.15,227.85,805592,341989
DHANBANK,20180109,30.8,31.1,30.25,30.4,542669,331138
DHANUKA,20180109,791.55,796.95,767.1,786.05,22654,8141
DHARSUGAR,20180109,29.9,30.35,29.45,30,61225,32643
DHFL,20180109,625,629.4,618.4,624.7,2948812,635817
DHUNINV,20180109,488,512,482,497.95,25394,12870
DIAMONDYD,20180109,1236.95,1236.95,1201.05,1203.9,6902,4477
DIAPOWER,20180109,22.8,22.8,21.4,21.75,519960,294712
DICIND,20180109,582.05,609.95,582,598.1,11637,7885
DIGJAMLTD,20180109,17,17.1,16.25,16.5,169493,0
DISHTV,20180109,85.6,86.9,85.05,86.2,5385101,2283646
DIVISLAB,20180109,1116.2,1127.9,1083.6,1089.3,639168,264329
DIXON,20180109,4108,4150,4040,4049.6,26818,7136
DLF,20180109,260.9,271.4,258.25,269.85,13135536,2274544
DLINKINDIA,20180109,141.5,144,139.25,141.6,308552,151307
DMART,20180109,1232.95,1246,1212.7,1234.1,479684,145917
DNAMEDIA,20180109,12.9,13.5,12.25,13.35,255244,211387
DOLLAR,20180109,488,514.75,485,501.55,105649,60546
DOLPHINOFF,20180109,135.85,139.55,133,134.55,767496,250398
DONEAR,20180109,72.75,73.35,71,72.25,48197,0
DPL,20180109,173.8,185,173,182.65,418410,251388
DPSCLTD,20180109,33.9,35.1,33.6,34,257357,182749
DQE,20180109,20,20,18.9,19,28892,0
DREDGECORP,20180109,888.5,910,875,886.05,616208,116186
DRREDDY,20180109,2474.5,2475.75,2450,2457.8,243824,83856
DSKULKARNI,20180109,23.4,23.9,22.4,23.35,25199,0
DSSL,20180109,53.95,53.95,50,52.1,38423,15096
DTIL,20180109,440.05,440.05,440.05,440.05,15170,0
DUCON,20180109,43,45,42.3,43.3,155260,103283
DWARKESH,20180109,49.7,51.6,49.55,50.9,3759740,1853743
DYNAMATECH,20180109,2293.9,2293.9,2202.3,2220.65,4282,2710
DYNPRO,20180109,197,205,196.5,197.95,33127,0
EASTSILK,20180109,6.3,6.4,6.15,6.25,163204,108095
EASUNREYRL,20180109,24.7,25,24,24.2,21265,0
EBANK,20180109,2800,3050,2800,3001,101,1
ECEIND,20180109,390,393.95,378,379.75,3999,2247
ECLERX,20180109,1522.05,1529.9,1515,1518.6,31830,26378
EDELWEISS,20180109,289.5,296.9,285,290.4,3117657,1835773
EDL,20180109,61.9,63.95,58.8,59.85,200308,86382
EICHERMOT,20180109,29201,29241.65,28510.65,28596.95,82718,63855
EIDPARRY,20180109,384.15,386,380.3,383.2,66663,40833
EIHAHOTELS,20180109,530.1,608.4,530.1,545.25,229314,32877
EIHOTEL,20180109,187.7,190.5,173.5,175.7,1159357,448640
EIMCOELECO,20180109,540,549.9,532,540.25,3166,2425
EKC,20180109,67.95,71.7,67.1,69.15,2579296,970081
ELAND,20180109,21.4,21.4,20.45,20.5,27229,0
ELECON,20180109,104.05,107.95,103.75,104.7,963249,374103
ELECTCAST,20180109,42,44.3,41.8,42.25,2018981,907212
ELECTHERM,20180109,170,174.9,166.45,166.9,6865,4390
ELGIEQUIP,20180109,320,320,307,309.25,140212,70524
ELGIRUBCO,20180109,51.25,51.75,50.9,51,26246,19079
EMAMIINFRA,20180109,355.8,406,355.8,376.2,1961082,363892
EMAMILTD,20180109,1321.7,1338.95,1310,1321.55,121480,94163
EMCO,20180109,21.9,22.95,21.4,22.2,615685,326152
EMKAY,20180109,234.9,240,230,230.85,42804,26925
EMMBI,20180109,238.9,238.9,226.5,230.5,17603,15789
ENDURANCE,20180109,1355,1360.05,1325.05,1330.4,12456,7966
ENERGYDEV,20180109,33.8,34.3,31.6,32.25,397821,249923
ENGINERSIN,20180109,199.3,199.5,196.1,197.55,1284522,677381
ENIL,20180109,794.95,799.95,778,788.45,41099,24617
EON,20180109,115.2,116.7,113.5,114.5,18441,0
EQ30,20180109,235,235,231,231,210,210
EQUITAS,20180109,162.75,162.85,157.1,159.3,2556331,901173
ERIS,20180109,790,798,780,783.3,49927,19447
EROSMEDIA,20180109,254,254.6,240.9,242.95,1228741,605530
ESABINDIA,20180109,937.6,942,902.25,910,21605,8892
ESCORTS,20180109,784.05,803,776.85,794.3,1528277,368049
ESL,20180109,6.7,6.7,6.6,6.7,3877002,0
ESSARSHPNG,20180109,32.75,33.2,31.5,31.85,248135,116881
ESSDEE,20180109,72.05,72.05,69,72,70364,0
ESSELPACK,20180109,300,300,292.5,294.45,24742,18154
ESTER,20180109,66.65,68.9,64.8,67.45,975224,567123
EUROCERA,20180109,8.95,8.95,8.55,8.55,129119,74826
EUROMULTI,20180109,2.95,2.95,2.9,2.9,4564,4064
EUROTEXIND,20180109,38.9,39.25,38.1,38.1,652,652
EVEREADY,20180109,448.7,464.25,438,444.85,916006,646129
EVERESTIND,20180109,621.8,636,613,618.5,133144,48026
EXCEL,20180109,102,103,99.1,100.6,8998,0
EXCELCROP,20180109,2468,2470,2380,2407,8302,6039
EXCELINDUS,20180109,746.95,751,712,725.5,44057,19668
EXIDEIND,20180109,225.7,228,223,225.1,1852933,825027
FACT,20180109,57.1,57.55,55.5,55.65,116928,76241
FAIRCHEM,20180109,488,492,465.1,467,13290,8313
FCL,20180109,84.1,91,82.6,91,3319770,1449435
FCONSUMER,20180109,74.8,75,72.9,73.35,4032565,1797534
FDC,20180109,243.5,244.7,240,242.4,39465,26083
FEDDERELEC,20180109,81.3,82,78.6,80.6,341808,195994
FEDERALBNK,20180109,116,116.45,113.6,115.15,6104764,2437717
FEL,20180109,48.35,48.6,46.8,47.1,1424551,934794
FELDVR,20180109,48.4,48.4,46.6,46.9,38076,32364
FIEMIND,20180109,1034,1034.65,1022,1025.2,14227,11554
FILATEX,20180109,235,248.25,235,244.85,211922,57068
FINCABLES,20180109,745,748,726.1,731.7,28910,19590
FINPIPE,20180109,660.9,667,659.25,660.5,19561,11790
FLEXITUFF,20180109,95.5,95.5,88.55,89.75,22076,0
FLFL,20180109,396.3,397.9,385.3,389.2,81115,43882
FMGOETZE,20180109,533,591.9,525.4,581.55,213058,97585
FMNL,20180109,139,143,138.35,139.55,19279,13770
FORTIS,20180109,164.35,167,160.8,165.6,6968155,2290931
FORTUNEFIN,20180109,275.95,276,272.95,273.05,2125,1952
FOSECOIND,20180109,2001.15,2085,1976,1990.25,4112,2333
FRETAIL,20180109,571,572.95,563,567.2,246726,170550
FSC,20180109,679.05,685,679.05,680.45,58948,34399
FSL,20180109,41.9,42.1,41.25,41.6,3449407,1826423
GABRIEL,20180109,200,200.95,197.5,198.2,85803,49045
GAEL,20180109,237.75,239.9,227.5,230.5,234218,112107
GAIL,20180109,497.45,502.85,497.45,500.95,2521769,1437120
GAL,20180109,10.1,10.1,9.9,10.1,174585,0
GALLANTT,20180109,48,52.95,48,52.85,410490,198577
GALLISPAT,20180109,284.2,309.4,263.2,298.3,98176,34842
GAMMNINFRA,20180109,3.9,3.95,3.75,3.75,10928841,5671118
GANDHITUBE,20180109,440.05,441.8,431.5,433.4,19336,14475
GANECOS,20180109,421,441,421,438.4,29960,20204
GANESHHOUC,20180109,176.7,177,167.6,168.5,342881,188639
GANGESSECU,20180109,122.95,122.95,118,119.8,21905,0
GARDENSILK,20180109,52,52.95,50,50.35,556658,234349
GARWALLROP,20180109,945.95,949.5,930,936.3,6394,3747
GATI,20180109,142.65,142.65,137.3,138.6,1405454,487527
GAYAPROJ,20180109,211.3,217.8,211.3,215.1,276252,172488
GDL,20180109,244.55,244.85,239.2,239.8,75614,53231
GEECEE,20180109,170.75,175.9,168.25,172.45,42722,28368
GENESYS,20180109,316,322.9,313.1,314.7,53762,36915
GENUSPAPER,20180109,14.1,14.1,14.1,14.1,276288,0
GENUSPOWER,20180109,77.9,78.4,75.6,75.9,549815,288723
GEOJITFSL,20180109,121.9,123.75,120.25,121.85,197161,110350
GEPIL,20180109,835,909,827.35,870.2,156984,71346
GESHIP,20180109,412,428,408,425.05,226328,129671
GET&D,20180109,453.6,459.35,445,448.15,63572,30806
GHCL,20180109,320.7,323,315,320.85,406483,185338
GICHSGFIN,20180109,469.2,475,467,469.5,119754,60753
GICRE,20180109,774,774.9,769.95,772.2,81769,58475
GILLANDERS,20180109,83,85,82,82.9,5319,0
GILLETTE,20180109,6857.85,6857.85,6707,6717,1783,1290
GINNIFILA,20180109,43.1,46.7,42.3,44.45,1690384,584543
GIPCL,20180109,136.9,138.7,135.65,136.6,140167,71839
GITANJALI,20180109,80,83.3,78.25,81.55,8453619,2553366
GKWLIMITED,20180109,778.95,778.95,720.5,727.3,2550,1643
GLAXO,20180109,2497,2507.6,2461,2487.55,16572,9619
GLENMARK,20180109,601,607.35,599.75,600.65,738487,333320
GLOBALVECT,20180109,185.45,185.8,178.5,179.4,32066,20500
GLOBOFFS,20180109,39.5,40.85,38.2,38.75,30487,0
GLOBUSSPR,20180109,170,175,163.4,163.65,86103,0
GMBREW,20180109,1113,1134,1093.05,1100.45,248853,77243
GMDCLTD,20180109,170.4,171.1,166.5,167.75,294112,138928
GMRINFRA,20180109,22.15,22.25,21,21.2,48250453,12934741
GNA,20180109,434.5,438.75,427,429.25,104959,67850
GNFC,20180109,485.5,487.4,476.1,477.35,359625,151453
GOACARBON,20180109,1116.4,1116.4,1100,1116.4,158232,118365
GOCLCORP,20180109,609,697.5,590.85,682.1,88713,61200
GODFRYPHLP,20180109,1017,1050,1002.2,1040.25,325451,76430
GODREJAGRO,20180109,620.5,620.5,610,611.15,152094,88277
GODREJCP,20180109,997,998,983.9,988.25,237435,150090
GODREJIND,20180109,610,616.55,607,609,243891,98831
GODREJPROP,20180109,739,796.6,738.7,791.55,870249,221400
GOKEX,20180109,130,133.9,129,129.7,240361,91419
GOKUL,20180109,22.95,22.95,22.1,22.55,14837,0
GOKULAGRO,20180109,30.1,30.1,29,29.35,89441,0
GOLDBEES,20180109,2643,2659.95,2643,2653.9,20401,14623
GOLDIAM,20180109,87.85,89.9,84.55,87.45,109459,57815
GOLDINFRA,20180109,233,249,220.1,231.95,370366,164744
GOLDIWIN,20180109,268.65,269.9,268,268.55,2798,2244
GOLDSHARE,20180109,2630,2639.85,2625.8,2631.8,5544,3704
GOLDTECH,20180109,15.75,15.75,15.75,15.75,21511,0
GOODLUCK,20180109,110,110.6,105.4,107.5,388797,201396
GPIL,20180109,451.9,452.85,430,445.85,756064,373840
GPPL,20180109,137,140.25,136.65,138.75,453210,234182
GPTINFRA,20180109,209.5,211,201,208.9,52562,23397
GRANULES,20180109,140.55,140.55,138,139.4,1271740,548079
GRAPHITE,20180109,855,877.4,841,855.6,3282486,732751
GRASIM,20180109,1204.5,1243.9,1196.55,1237.5,1060395,549552
GRAVITA,20180109,183,188.45,179,180.75,975188,293812
GREAVESCOT,20180109,146.5,151.2,144.9,147.35,2941188,1536084
GREENLAM,20180109,1326,1337,1278.05,1299.2,42834,37824
GREENPLY,20180109,381,383,371.05,380.2,76017,44435
GREENPOWER,20180109,14.9,15,13.9,14.15,1610099,779119
GRINDWELL,20180109,550,559.5,550,555.05,26619,18087
GROBTEA,20180109,1960.95,1960.95,1959.95,1960.95,1987,1646
GRPLTD,20180109,1690.2,1700.05,1671,1682.65,3160,2423
GRUH,20180109,504.9,514,496.05,509.75,257100,158872
GSCLCEMENT,20180109,37.05,39,36.55,38.8,202371,113193
GSFC,20180109,153.9,154.75,151,151.45,1123237,329907
GSKCONS,20180109,6360,6415.85,6276,6300.65,27962,23500
GSPL,20180109,221.3,224.25,214.5,218.45,424576,194165
GSS,20180109,35.9,37,34.35,35.75,289397,135913
GTL,20180109,18.25,18.3,17.45,17.65,384042,198562
GTLINFRA,20180109,7.3,7.3,7,7.15,9373114,4526228
GTNIND,20180109,22,22,20,20.3,36619,31248
GTNTEX,20180109,25.1,25.6,24.55,25.25,13215,0
GTPL,20180109,161.15,164.55,158,159,31323,23929
GUFICBIO,20180109,134.6,137,129.1,131,155289,94078
GUJALKALI,20180109,800,873,779.4,858.85,905488,213024
GUJAPOLLO,20180109,238,238,231.25,232.95,7377,3923
GUJFLUORO,20180109,902,917,894.1,905.3,65859,28133
GUJGASLTD,20180109,885,890,868,872.3,15597,9172
GUJNRECOKE,20180109,1.6,1.6,1.5,1.55,16596814,10102983
GUJNREDVR,20180109,1.5,1.5,1.45,1.45,170399,170399
GUJRAFFIA,20180109,63.7,65,63.7,65,327,0
GULFOILLUB,20180109,975.25,1015.1,975.25,1000,51633,42037
GULFPETRO,20180109,86,87,84,86.6,126834,84850
GULPOLY,20180109,92.4,93.5,90.05,90.5,390123,216296
GVKPIL,20180109,21.95,22.1,21.5,22.1,6471682,0
HANUNG,20180109,5.1,5.1,5.1,5.1,20151,0
HARITASEAT,20180109,1098,1099.5,1060,1077.2,13479,7096
HARRMALAYA,20180109,99,99,95.5,96.1,22887,0
HATHWAY,20180109,39.8,40,39,39.2,124894,90524
HATSUN,20180109,840.2,849.6,834,841.1,19340,14735
HAVELLS,20180109,561.5,561.5,549.5,552.25,757837,228639
HBLPOWER,20180109,73.3,76.5,72.9,73.8,2320899,762674
HBSTOCK,20180109,53,53.85,51.35,51.85,122128,75316
HCC,20180109,43.65,43.65,41.8,42.35,13377169,3004201
HCG,20180109,295,299.95,292.05,294.35,23963,17174
HCL-INSYS,20180109,64,64.7,61.95,62.7,11815099,3862158
HCLTECH,20180109,900.5,902.85,885,893.85,1252135,861376
HDFC,20180109,1743.85,1748.35,1725,1735.05,1470161,1152517
HDFCBANK,20180109,1862,1869.85,1855,1863.7,1326382,959503
HDFCLIFE,20180109,424,447.65,422.65,435.5,6183645,2971715
HDFCMFGETF,20180109,2710,2737,2710,2726.15,2253,1328
HDFCNIFETF,20180109,1083.56,1083.78,1081.32,1081.32,10,9
HDIL,20180109,64.9,65.5,63.8,64.35,23006581,4382836
HEG,20180109,2649,2733.85,2635,2728.75,715227,209228
HEIDELBERG,20180109,167.2,167.25,162.2,163.45,293621,164869
HERCULES,20180109,157.3,157.3,153.15,153.65,25227,13645
HERITGFOOD,20180109,837,841,829.1,833.25,30000,21780
HEROMOTOCO,20180109,3800,3804.8,3742.65,3749.45,290158,198904
HESTERBIO,20180109,1785.1,1815,1784,1787.5,5988,3982
HEXATRADEX,20180109,93.25,93.25,93.25,93.25,29203,0
HEXAWARE,20180109,363.5,364.5,358.45,360.8,506078,146197
HFCL,20180109,33.4,33.65,32.05,32.8,7717560,3185115
HGS,20180109,909,976.05,888.25,961,317373,88698
HIGHGROUND,20180109,16.75,17.45,16.6,17.25,543034,372819
HIKAL,20180109,244,246.05,240.05,240.4,62119,43396
HIL,20180109,1606.6,1654.65,1590,1649,18912,11305
HILTON,20180109,43.2,43.9,41.05,41.5,136104,81827
HIMATSEIDE,20180109,410,443.8,401.25,418.4,620396,193277
HINDALCO,20180109,277.55,277.55,270.65,271.5,5197857,2215221
HINDCOMPOS,20180109,553,581.8,551.35,574.35,21851,12270
HINDCOPPER,20180109,98,98.5,94.55,95.25,4575534,2148185
HINDDORROL,20180109,9.05,9.3,8.6,9.15,63710,0
HINDMOTORS,20180109,10.25,10.65,9.9,10.25,2663902,1455161
HINDNATGLS,20180109,160.15,177,160,163.85,5247,1501
HINDOILEXP,20180109,145,145.75,138.55,139.6,3613125,1300849
HINDPETRO,20180109,420,420.4,414.1,417.25,2602665,1608515
HINDUJAVEN,20180109,789.9,850,772,841.1,128379,64510
HINDUNILVR,20180109,1374,1375.9,1356,1361.3,708386,489605
HINDZINC,20180109,318.95,321.35,315.65,316.9,730304,240976
HIRECT,20180109,134.1,136.95,131.6,134.75,11880,9220
HISARMETAL,20180109,112,112,108.05,111.25,2126,0
HITECHCORP,20180109,197,197.35,188,189.45,14565,10593
HITECHGEAR,20180109,540.9,594.45,535.2,582.9,61002,26723
HMVL,20180109,258.3,260,254.25,257.35,17419,11166
HNGSNGBEES,20180109,2909.7,2909.7,2909.7,2909.7,6,0
HONAUT,20180109,19340,19340,18063.7,18613.65,1822,1034
HONDAPOWER,20180109,1516.4,1568.5,1501.3,1534.2,12569,5411
HOTELEELA,20180109,24.3,24.4,22.85,23,1324186,833871
HOTELRUGBY,20180109,2.65,2.65,2.55,2.55,15130,0
HOVS,20180109,336,339,331.5,335.1,8078,0
HPL,20180109,155,155.45,151.5,152,91040,55587
HSCL,20180109,185.25,193.4,181,187.3,6224686,1818431
HSIL,20180109,488.2,490,482,483.35,62156,48344
HTMEDIA,20180109,109.85,110.05,106.25,106.95,863967,535942
HUBTOWN,20180109,163.1,163.1,154.3,156.5,802396,433643
HUDCO,20180109,84.95,85.45,84,84.85,3249760,1566330
IBREALEST,20180109,229.6,240,229.6,235.85,17316698,6049445
IBULHSGFIN,20180109,1220.1,1231.95,1208.4,1216.8,764497,269280
IBVENTURES,20180109,269.25,277.4,266.1,269.65,2032932,869686
ICICIBANK,20180109,314.8,315.8,310.75,312.6,9190909,5723433
ICICIGI,20180109,839,839,776,785.6,600903,409249
ICICIPRULI,20180109,415,419.5,409.4,412.5,1645831,683662
ICIL,20180109,124.2,126.9,123,125.35,2310543,693177
ICRA,20180109,3945.1,3999,3903.7,3967.2,1305,1080
ICSA,20180109,5.3,5.35,4.9,5.35,269245,0
IDBI,20180109,63.5,64.2,62.15,63.2,3925604,951571
IDBIGOLD,20180109,2873.7,2873.7,2750.05,2763.9,1712,1125
IDEA,20180109,109.65,112.75,107.35,108.6,27654347,4810723
IDFC,20180109,67.05,67.2,64.9,65.2,10565784,3487466
IDFCBANK,20180109,64.45,65,61.65,62.8,26555292,7446530
IDFNIFTYET,20180109,106.66,106.66,105.97,105.97,70,57
IEX,20180109,1610,1640.5,1595.05,1617.05,21455,13414
IFBAGRO,20180109,862,875,850,865.3,2204,0
IFBIND,20180109,1420.75,1429.75,1378.3,1410.35,12486,7132
IFCI,20180109,31,32.25,29.9,30.25,35328916,7343352
IFGLEXPOR,20180109,322.05,338.9,322,335.95,69814,35563
IGARASHI,20180109,840.3,852,835,839.7,23139,16537
IGL,20180109,330,330,321.3,323.05,1835037,1099890
IGPL,20180109,762.4,770,752,753.5,35320,18897
IIFL,20180109,709.8,720,692,709,522426,475047
IITL,20180109,123.05,123.8,123,123.8,1106,0
IL&FSENGG,20180109,54.35,55,53.1,53.25,70566,0
IL&FSTRANS,20180109,92.2,93.65,89.25,90.25,635403,360804
IMFA,20180109,765,777,746.5,760.85,108260,53221
IMPAL,20180109,1288,1384,1265.8,1373.45,31194,12067
INDBANK,20180109,29.3,29.6,27.25,27.6,586695,321827
INDHOTEL,20180109,142,145.8,140,142.15,3756440,2222951
INDIACEM,20180109,196.5,196.9,189.65,192.1,3840017,874410
INDIAGLYCO,20180109,552.7,553.5,533.1,537.55,408157,123582
INDIANB,20180109,381,385.8,375.7,377.95,460352,72262
INDIANCARD,20180109,209,216,204.55,215.15,16973,9393
INDIANHUME,20180109,438.2,448,435.1,437.55,14320,10025
INDIGO,20180109,1225,1240,1215.9,1227.1,311141,114575
INDLMETER,20180109,123,123,121.1,121.85,3884,0
INDNIPPON,20180109,1080,1090,1070,1085.5,9658,7679
INDOCO,20180109,279.7,295,279.65,284,436657,277557
INDORAMA,20180109,51,51.7,48.6,49,719665,464934
INDOSOLAR,20180109,13.85,14.3,12.85,13.8,11830996,4216044
INDOTECH,20180109,223.15,235,219.35,225.65,57942,27795
INDOTHAI,20180109,99,100,93,93.55,71555,45737
INDOWIND,20180109,15,15,14.6,15,844747,0
INDRAMEDCO,20180109,65.85,66.55,63.1,63.5,304842,173580
INDSWFTLAB,20180109,77.8,77.8,73.5,74.15,33939,0
INDSWFTLTD,20180109,10.75,10.85,10.4,10.6,13535,0
INDTERRAIN,20180109,220,226,214.5,219.5,54581,29543
INDUSINDBK,20180109,1725,1729.95,1706.75,1725.05,576106,332355
INEOSSTYRO,20180109,1119.45,1119.45,1080,1087.45,12691,8754
INFIBEAM,20180109,143.5,149.7,142.8,145.15,10050105,2249365
INFINITE,20180109,275,333.35,275,333.35,896866,371778
INFRABEES,20180109,377,380.97,375,379.26,462,246
INFRATEL,20180109,370.15,376.85,367.2,368.4,1659015,1025486
INFY,20180109,1040,1044.9,1028.9,1041.35,4974118,3285996
INGERRAND,20180109,881,915,881,897.85,120850,61503
INOXLEISUR,20180109,292,309.9,288.25,294.4,911753,359900
INOXWIND,20180109,145.5,149.9,144.3,145.3,415455,213722
INSECTICID,20180109,853.5,858.95,841,845.35,14253,8847
INTELLECT,20180109,182,185.5,178.75,180.3,1017911,386500
INTENTECH,20180109,117.5,119,111.7,112.65,28999,0
INVENTURE,20180109,14,14.25,13.3,13.65,22741,19234
IOB,20180109,23.95,24.2,23.8,23.95,2086792,735524
IOC,20180109,389,394,386,392.4,3255923,2185927
IOLCP,20180109,92.75,93.7,87.1,88.1,198336,0
IPAPPM,20180109,355,389.5,348.95,383.4,854021,402530
IPCALAB,20180109,586.5,593,576.2,579.5,73479,36367
IRB,20180109,246,250.45,242.5,246.15,1274235,273181
ISFT,20180109,765,771,753.3,768,17770,10970
ISMTLTD,20180109,15.7,16.6,15.7,16.5,202547,0
ITC,20180109,265.5,272,264.75,270.55,25737663,15431052
ITDC,20180109,510,567,508.05,547.05,271663,64038
ITDCEM,20180109,213,215.45,211,213.75,65712,32372
ITI,20180109,141.5,141.5,138,138.6,445238,181494
IVC,20180109,30.8,30.9,29.2,29.7,1715234,1033522
IVP,20180109,225.1,233.4,221.1,224.55,130612,38388
IVRCLINFRA,20180109,6.35,6.5,6.05,6.1,1990642,0
IVZINGOLD,20180109,2693,2719,2693,2719,13,10
IZMO,20180109,82.9,82.9,78,80.1,57967,39934
J&KBANK,20180109,81.5,82.45,81,81.9,218097,123015
JAGRAN,20180109,185.7,190,180.65,189.05,420252,237692
JAGSNPHARM,20180109,42.45,42.5,41.05,41.45,38198,28472
JAIBALAJI,20180109,21,21,19.9,20.55,97145,0
JAICORPLTD,20180109,210.65,211.7,205,205.65,2539612,682660
JAIHINDPRO,20180109,5.95,6.3,5.95,6.3,13201,12902
JAINSTUDIO,20180109,4.95,4.95,4.75,4.75,2197,0
JAMNAAUTO,20180109,84,87,83.2,85.15,4928016,2258597
JAYAGROGN,20180109,441,443,426.05,429.8,99910,63409
JAYBARMARU,20180109,590,598,578.05,580.35,39554,21075
JAYNECOIND,20180109,10.9,10.9,10.4,10.9,186354,0
JAYSREETEA,20180109,112.2,116.95,112.2,113.6,30963,0
JBCHEPHARM,20180109,334.9,337.6,329,335.45,70792,43559
JBFIND,20180109,227,242.3,227,238.9,533810,236921
JBMA,20180109,543.35,560.7,543.35,552,45881,17867
JCHAC,20180109,2687,2715,2660.2,2682.9,7026,4400
JENSONICOL,20180109,7.1,7.5,7,7.05,34966,0
JETAIRWAYS,20180109,867,867.2,828.2,837.6,4751703,804372
JHS,20180109,73,73.45,71.55,72,181842,136953
JINDALPHOT,20180109,77.65,78.4,76.05,76.65,3872,0
JINDALPOLY,20180109,418.9,419,409.45,411.25,50558,27725
JINDALSAW,20180109,162.5,165.9,156.15,164.45,2490485,976353
JINDALSTEL,20180109,258.05,259,247.1,248.75,14644189,2778302
JINDRILL,20180109,214.7,222,212,214.9,769106,337458
JINDWORLD,20180109,608.7,608.7,592.5,598.1,82912,4281
JISLDVREQS,20180109,88.5,88.7,86,86.15,247478,154008
JISLJALEQS,20180109,134,135.1,130.55,131.75,6695859,1990355
JITFINFRA,20180109,54.1,55.7,51.95,52.6,63134,0
JKCEMENT,20180109,1150,1153.9,1135,1148.9,31640,22985
JKIL,20180109,318.15,350,315.6,335.7,441986,139297
JKLAKSHMI,20180109,446.25,450.55,439.3,443.95,62982,44738
JKPAPER,20180109,165,167.9,159,164.75,1800707,731805
JKTYRE,20180109,159,170.9,158,168.45,7927834,2852277
JMA,20180109,265,265.1,253.5,259.45,7002,5488
JMCPROJECT,20180109,654.9,662.75,635,641.1,21035,12580
JMFINANCIL,20180109,161.3,167.5,158.4,166.6,2210314,969862
JMTAUTOLTD,20180109,5.75,5.75,5.5,5.65,380765,0
JOCIL,20180109,201.25,204,198.25,201.4,9210,7167
JPASSOCIAT,20180109,22.85,24.2,22.85,23.6,77878459,17901707
JPINFRATEC,20180109,24,24.3,22.65,23.55,5851280,2842792
JPOLYINVST,20180109,78.35,80,78.35,78.95,7960,3490
JPPOWER,20180109,8.3,8.3,8,8.15,9769171,3625605
JSL,20180109,127.2,128.45,122.15,123.55,616707,356685
JSLHISAR,20180109,237.1,239.9,235,235.9,305140,154869
JSWENERGY,20180109,91.95,91.95,88.3,89.4,6502271,2232828
JSWHL,20180109,1789.45,1789.45,1715.5,1767.4,2700,1539
JSWSTEEL,20180109,286.25,289.5,281,284,2281715,720062
JUBILANT,20180109,789,798,780,785.95,415903,161115
JUBLFOOD,20180109,1929,1931.85,1903.4,1922,377933,112064
JUBLINDS,20180109,262.75,282,262.75,274.35,315918,94544
JUNIORBEES,20180109,324.25,325.96,322.08,324.04,9732,6594
JUSTDIAL,20180109,568,570,552.7,560.95,1850123,127109
JVLAGRO,20180109,33.1,33.2,31.25,31.45,1336949,808985
JYOTHYLAB,20180109,383.5,386,374.55,375.6,65517,50792
JYOTISTRUC,20180109,13.1,13.45,12.8,13.45,1487088,864100
KABRAEXTRU,20180109,141.9,142.75,138.05,139.35,466874,326754
KAJARIACER,20180109,745,760.9,744,753,403871,214419
KAKATCEM,20180109,415.6,416.05,406.1,408.6,27433,16242
KALPATPOWR,20180109,490.6,519.85,490.5,509.9,192084,68487
KALYANIFRG,20180109,405.15,405.15,387,396,2647,0
KAMATHOTEL,20180109,128.9,128.9,124.8,125.85,76382,47054
KAMDHENU,20180109,233,243.5,230.5,238.95,65682,0
KANANIIND,20180109,10.9,11.45,10.9,11.3,23345,19248
KANORICHEM,20180109,101.15,109.45,99.7,108.35,1391771,513161
KANSAINER,20180109,565.2,568.55,558.3,566.6,39874,23163
KARMAENG,20180109,44.7,45.8,44.15,44.85,5609,0
KARURVYSYA,20180109,123.65,124.9,122.8,123.95,1355013,937400
KAUSHALYA,20180109,4.45,4.45,4.3,4.45,278848,278291
KAVVERITEL,20180109,13.8,14.25,13,13.1,11791,10635
KAYA,20180109,981,1014,975.05,977.6,137700,76602
KCP,20180109,157.85,162.1,152.55,153.75,400072,162577
KCPSUGIND,20180109,36.1,36.45,35.05,35.35,332097,214439
KDDL,20180109,333.05,344,333.05,342.85,14336,0
KEC,20180109,379.9,391.8,376.5,387.1,1731873,996421
KECL,20180109,46.5,46.65,45.2,45.3,244118,145233
KEI,20180109,379.75,379.75,373.15,374.95,103964,48616
KELLTONTEC,20180109,112.65,112.65,108.15,112.65,41438,0
KESARENT,20180109,65.05,65.95,64,64.25,8648,3558
KESORAMIND,20180109,158.6,162.5,155.1,160.8,2321174,1104163
KEYCORPSER,20180109,69,69.05,63.35,63.35,325,155
KGL,20180109,2.3,2.3,2.3,2.3,169242,0
KHADIM,20180109,679.7,704,675.2,690.6,120933,63520
KHAITANLTD,20180109,43.15,43.15,43.15,43.15,870,870
KHANDSE,20180109,29.55,29.55,27.6,27.6,6535,0
KICL,20180109,2741.85,2785,2684.95,2701.5,6821,5095
KILITCH,20180109,90.9,90.9,87,87.2,9993,7689
KINGFA,20180109,824,824,816,817.3,5035,3963
KIOCL,20180109,381,399.8,379.45,387.4,80149,38353
KIRIINDUS,20180109,584.7,601.85,575.15,597.05,882254,246140
KIRLOSBROS,20180109,364,376.9,361.7,365.45,66428,43983
KIRLOSENG,20180109,385,393.75,384.1,386.25,12064,5495
KIRLOSIND,20180109,1557.95,1558,1510,1530.3,216,124
KITEX,20180109,320,327.9,313.1,324.25,303078,123681
KKCL,20180109,1980,1980,1860,1865.55,13602,10132
KMSUGAR,20180109,19.3,20.45,19.15,20.1,1201754,587139
KNRCON,20180109,318.25,318.25,305,308.45,151109,89947
KOHINOOR,20180109,94.3,94.3,89.5,89.8,721182,385957
KOKUYOCMLN,20180109,146.45,148.75,141.6,143.45,181957,103205
KOLTEPATIL,20180109,375,377.9,366.9,372.55,285550,101825
KOPRAN,20180109,77.9,79.9,76.4,76.75,1012176,492326
KOTAKBANK,20180109,1010,1020.65,996,1009.75,1242106,821613
KOTAKBKETF,20180109,262.5,263.02,262.2,262.68,1312,1174
KOTAKGOLD,20180109,259,260.75,258.75,259.9,23223,17661
KOTAKNIFTY,20180109,107.25,107.8,107.2,107.36,90251,61354
KOTAKNV20,20180109,48.01,49.45,48.01,49,450,250
KOTAKPSUBK,20180109,379.49,379.49,366.01,371.21,3342,974
KOTARISUG,20180109,20.2,20.2,19.1,19.35,68447,47547
KOTHARIPET,20180109,30.65,33.45,30.65,32,160314,92574
KOTHARIPRO,20180109,227.85,234.95,221.35,230.65,92377,52212
KPIT,20180109,199.1,203.8,196.6,202.25,2230318,533527
KPRMILL,20180109,818,820,796.55,803.25,12130,7521
KRBL,20180109,634.15,642.4,627,630.55,769873,686081
KREBSBIO,20180109,155,159,154,159,2871,0
KRIDHANINF,20180109,140,140,132.95,134.8,718005,386652
KSBPUMPS,20180109,900.2,919,897,903.15,26830,10177
KSCL,20180109,535,540,531.35,532.55,417951,247089
KSERASERA,20180109,0.2,0.25,0.2,0.25,6728454,0
KSK,20180109,17.9,17.9,16.2,17.9,15734189,0
KSL,20180109,410.75,410.8,401.5,405.35,86756,39775
KTIL,20180109,209,209.75,201.1,202.65,78743,43613
KTKBANK,20180109,159.8,162.2,157.85,161.55,3113451,1090612
KWALITY,20180109,115,116,113.5,114.4,835517,365768
L&TFH,20180109,185.2,185.3,180.55,183.05,5977546,2705524
LAKPRE,20180109,58,62,57.1,57.95,78403,48332
LAKSHMIEFL,20180109,33.5,34.4,32.25,32.75,129410,0
LAKSHVILAS,20180109,148,148,144.6,145.3,536141,291898
LALPATHLAB,20180109,899.95,900.85,881,888.5,38689,23442
LAMBODHARA,20180109,76.65,76.7,74.45,74.75,22077,12258
LAOPALA,20180109,629.8,650.7,621,627.7,13786,6238
LASA,20180109,180.95,180.95,180.95,180.95,46760,0
LAURUSLABS,20180109,564,564,550,553.5,48690,32488
LAXMIMACH,20180109,6450,6505,6400,6470.9,6979,4922
LCCINFOTEC,20180109,1.2,1.2,1.2,1.2,127888,0
LEEL,20180109,295.6,295.6,286.4,289.4,84694,53218
LFIC,20180109,102.8,102.8,100.55,102.8,1936,0
LGBBROSLTD,20180109,1104.8,1104.8,1068.2,1094,5379,3965
LIBERTSHOE,20180109,264.75,265.55,258.5,261,39497,20717
LICHSGFIN,20180109,585.95,588.15,575.55,578.05,2274334,984747
LICNETFGSC,20180109,16.55,16.75,16.55,16.74,1100,1100
LICNETFN50,20180109,103,110.4,103,110.4,69,67
LICNETFSEN,20180109,336,336,326.5,329.16,36,24
LICNFNHGP,20180109,109,109,109,109,22,22
LINCOLN,20180109,231.35,239.4,230.05,237.1,71815,31307
LINCPEN,20180109,523,524.1,500,500.7,58604,36434
LINDEINDIA,20180109,557.95,557.95,540.05,544.6,67353,54994
LIQUIDBEES,20180109,999.99,1000.01,999.99,1000,615012,477583
LITL,20180109,1.7,1.7,1.7,1.7,693003,0
LML,20180109,10.2,10.2,9.7,9.95,152461,0
LOKESHMACH,20180109,78.65,79.9,76.4,77.5,186614,106554
LOTUSEYE,20180109,31.7,32,30.65,31.6,19384,0
LOVABLE,20180109,242.95,250,241.35,245.45,327834,114446
LPDC,20180109,5.55,5.55,5.05,5.25,28240,0
LSIL,20180109,3.15,3.15,3.15,3.15,112512,0
LT,20180109,1340,1343,1326.4,1332.75,1703294,1048615
LTI,20180109,1110,1133.8,1104.75,1109.05,49921,31846
LTTS,20180109,1111.5,1126.25,1070.15,1082.65,20127,12214
LUMAXIND,20180109,2110,2136,2100,2108.5,4884,4367
LUMAXTECH,20180109,830.3,835.95,822,824.65,7675,5766
LUPIN,20180109,924.45,932.5,915.15,923.25,1729594,835122
LUXIND,20180109,1548.25,1569.4,1530,1541.9,62258,41872
LYCOS,20180109,7.05,7.95,6.8,7.65,25270533,9296461
LYKALABS,20180109,78.6,79.4,74.25,74.8,585556,339221
LYPSAGEMS,20180109,39.35,39.4,38.25,39.05,387544,186160
M&M,20180109,760,766,757.2,762.45,1947163,1414599
M&MFIN,20180109,494,495,480.45,482.65,855405,300516
M100,20180109,23.49,23.49,22.8,23.19,10209,9870
M50,20180109,101.3,101.95,100.5,100.5,726,308
MAANALU,20180109,156.9,170.35,156.9,167.9,158499,81769
MADHAV,20180109,82,82.4,77.1,77.6,112018,54655
MADHUCON,20180109,38.5,39.35,37.3,37.6,618681,347304
MADRASFERT,20180109,50.6,50.6,47.75,48.1,446900,289286
MAGADSUGAR,20180109,172.1,175.3,171,171.4,12234,9434
MAGMA,20180109,168.7,171,166.35,168.05,328068,285050
MAGNUM,20180109,14.55,16,14.25,15.2,431460,215929
MAHABANK,20180109,23.6,23.8,23.1,23.25,544286,344356
MAHASTEEL,20180109,93.85,96,92.6,94.45,280750,144878
MAHINDCIE,20180109,256.8,257,249.5,250.35,374729,259307
MAHLIFE,20180109,460.95,464.8,457.55,463.85,50242,35292
MAHLOG,20180109,467,469.8,457.9,468.6,169379,132664
MAHSCOOTER,20180109,2850.05,2930.05,2824.95,2862.75,5923,3807
MAHSEAMLES,20180109,543.95,545,525,530.4,104837,68980
MAITHANALL,20180109,906,984,892.05,955.25,627477,202699
MAJESCO,20180109,512.3,534.8,509.9,522.45,226898,75258
MALUPAPER,20180109,47.45,47.45,46.55,46.9,71619,42517
MANAKALUCO,20180109,16.6,16.75,15.5,16.35,102402,67277
MANAKCOAT,20180109,22.55,24.35,21.6,23.7,353556,210460
MANAKSIA,20180109,78.95,79.65,77.2,78.55,195645,133009
MANAKSTEEL,20180109,43.3,44.35,42.5,44.35,200041,0
MANALIPETC,20180109,42.85,42.85,40.7,41,949636,508827
MANAPPURAM,20180109,124.2,124.9,121.25,121.85,3867733,1542248
MANDHANA,20180109,9.65,9.9,9.25,9.55,107761,0
MANGALAM,20180109,213.5,213.5,207,207.65,107927,58093
MANGCHEFER,20180109,80.1,80.7,79.5,79.6,115705,83917
MANGLMCEM,20180109,414,414,393.55,406,42805,28097
MANGTIMBER,20180109,42,43.2,41.4,41.6,25252,0
MANINDS,20180109,150,150,143.05,144.05,245431,139593
MANINFRA,20180109,71,72.6,70.25,71.05,969726,486139
MANPASAND,20180109,486,489.4,471,475.55,75316,35259
MANUGRAPH,20180109,62.05,62.05,60,60.25,35256,21144
MARALOVER,20180109,53.2,54,51.2,52.55,52148,28783
MARATHON,20180109,647.05,659.9,645.1,648.35,12339,6705
MARICO,20180109,323.7,325.65,320.8,323.85,503640,332872
MARKSANS,20180109,44.6,45.6,43.4,44.85,10554813,3850580
MARUTI,20180109,9464.8,9491.45,9361,9383.55,427590,224410
MASFIN,20180109,611,634.8,611,622.4,203266,177535
MASKINVEST,20180109,53.75,53.75,53.75,53.75,1,0
MASTEK,20180109,395,423.3,390,412.45,1016856,318611
MATRIMONY,20180109,915,919.95,901.35,905.9,945,514
MAWANASUG,20180109,80.75,82.75,80.6,80.9,322797,137059
MAXINDIA,20180109,123.9,129,123.2,124.75,2050792,1365808
MAXVIL,20180109,93.8,96,91.65,93.5,423876,185013
MAYURUNIQ,20180109,533.2,542.75,521.25,525.25,192350,178520
MAZDA,20180109,467,499.95,454.55,495.75,227409,97331
MBECL,20180109,63,65.5,63,65.5,61264,0
MBLINFRA,20180109,30.4,30.7,28.5,28.6,229105,0
MCDHOLDING,20180109,51.75,53.45,50.1,51.25,246342,116321
MCDOWELL-N,20180109,3943.15,3943.15,3828.75,3844.55,360179,83077
MCLEODRUSS,20180109,198.05,199.9,193.65,196.4,455962,168832
MCX,20180109,954,958.2,931.75,938.9,515124,250170
MEGASOFT,20180109,14.95,16.45,14.95,16.25,326427,0
MEGH,20180109,120,121.5,116.35,119.9,3507534,1321758
MELSTAR,20180109,3,3.2,3,3,4440,0
MENONBE,20180109,119.05,120.25,110.25,111.3,355819,197201
MEP,20180109,99.05,99.7,97,98.05,732180,225751
MERCATOR,20180109,43.8,43.9,41.55,42.4,3321829,1857265
MERCK,20180109,1359,1359,1321.3,1335.6,13816,10060
METALFORGE,20180109,39.9,41,38.5,39.3,19149,0
METKORE,20180109,3.55,3.55,3.4,3.5,91407,77632
MFSL,20180109,590.05,593,581,584.65,274229,165684
MGL,20180109,1098,1117.5,1093.25,1104,301084,131320
MHRIL,20180109,376.25,376.25,355.35,371,119479,64003
MIC,20180109,9.45,9.6,9.25,9.35,419666,0
MIDCAPIWIN,20180109,80,80,79.17,79.18,10013,9272
MINDACORP,20180109,215.9,216.9,211.95,212.25,256246,141681
MINDAIND,20180109,1274.95,1278.7,1241,1248.55,109336,78783
MINDTECK,20180109,75.9,76.5,72.9,75.55,39714,19294
MINDTREE,20180109,632.5,632.5,615.35,626.05,422846,82992
MIRCELECTR,20180109,56.95,58.1,56.3,56.6,1927429,879367
MIRZAINT,20180109,161.2,161.65,158.4,159.15,237954,99868
MMFL,20180109,1162,1174.9,1150,1160.15,11194,9746
MMTC,20180109,70.75,71.4,69.05,69.3,2488369,1233361
MOHITIND,20180109,61.6,61.7,55.3,55.75,1465442,499875
MOHOTAIND,20180109,409.7,409.7,393,395.65,16904,10199
MOIL,20180109,257.9,261.15,253,257,1047587,473222
MOLDTECH,20180109,77,77,73.75,75.6,14974,0
MOLDTKPAC,20180109,333.45,334.65,325,331.8,49162,37476
MONNETISPA,20180109,33.3,34.85,33,33.85,5346372,3199874
MONSANTO,20180109,2595,2710,2595,2625.7,26043,14118
MONTECARLO,20180109,610,613.6,600.85,606.95,13755,7793
MORARJEE,20180109,58.5,60.5,56.35,58.65,128941,64888
MOREPENLAB,20180109,38.25,38.65,37.4,37.5,2289671,1014159
MOSERBAER,20180109,6.6,7.7,6.2,7.6,16209131,5108163
MOTHERSUMI,20180109,385,385.7,378.95,383.2,1449744,817543
MOTILALOFS,20180109,1558,1585,1530,1539,53662,27043
MOTOGENFIN,20180109,39.95,41.3,38.75,40,14799,14390
MPHASIS,20180109,721.9,725,708.35,712.35,149874,91218
MPSLTD,20180109,662,664.05,650,650.4,13369,8214
MRF,20180109,72965,73270,72020,73025.05,5587,657
MRO-TEK,20180109,43.8,43.8,43.8,43.8,220,0
MRPL,20180109,134.45,135,130.8,132.4,1060387,243044
MSPL,20180109,24.85,24.95,23.65,24.95,61974,0
MTEDUCARE,20180109,63.45,63.85,61.5,62.45,130799,0
MTNL,20180109,29.65,29.75,28,28.2,3652878,1750277
MUKANDENGG,20180109,63,64.7,60.1,60.65,445013,201805
MUKANDLTD,20180109,93.75,95.9,92.2,92.7,979857,538616
MUKTAARTS,20180109,102.8,106.2,102,103.4,246879,71627
MUNJALAU,20180109,93.1,96.5,91.85,94.1,314787,130163
MUNJALSHOW,20180109,304.45,313,296,302.8,178989,84210
MURUDCERA,20180109,54.6,55.85,53,53.3,216953,130573
MUTHOOTCAP,20180109,651,671,650,665.85,16151,13465
MUTHOOTFIN,20180109,473.5,476.4,468.3,471.6,459443,247135
N100,20180109,482,483.99,470,479.85,1494,889
NACLIND,20180109,67.6,68.4,63.5,64.1,552687,374216
NAGAFERT,20180109,26,26.25,23.5,24,2008585,1260173
NAGAROIL,20180109,5.2,5.7,5.2,5.4,2538323,1527149
NAGREEKCAP,20180109,56.8,57.95,54.25,55.6,19917,15124
NAGREEKEXP,20180109,47.2,47.2,43.65,44.95,9167,0
NAHARCAP,20180109,196,207.8,191.5,194.35,33422,15545
NAHARINDUS,20180109,119.95,119.95,115.1,116.8,326461,192695
NAHARPOLY,20180109,71.35,73.75,70.1,71.65,56588,40777
NAHARSPING,20180109,134.8,137.8,131.2,133.65,249659,133558
NAKODA,20180109,0.45,0.45,0.4,0.45,426279,0
NATCOPHARM,20180109,1011.95,1014.75,977.7,984.85,288288,180244
NATHBIOGEN,20180109,490.95,498.1,483.95,495.7,177719,75135
NATIONALUM,20180109,87.1,87.35,84.25,84.8,7235701,3447269
NATNLSTEEL,20180109,44.55,44.55,43,43.15,36017,22563
NAUKRI,20180109,1394.8,1394.8,1364.45,1373.05,17708,9777
NAVINFLUOR,20180109,845,847.1,812.35,833.7,15235,8915
NAVKARCORP,20180109,214.95,216.8,207,208.9,880178,464990
NAVNETEDUL,20180109,158.95,164.9,157.5,159.15,406869,155697
NBCC,20180109,253.85,254.25,250.1,250.85,1279082,414477
NBIFIN,20180109,1890,1950,1861,1884.7,965,803
NBVENTURES,20180109,174,176.25,170,173.85,973232,540527
NCC,20180109,133.6,141,132.6,140.05,19097490,5276868
NCLIND,20180109,271.9,273.4,266.65,271.2,93026,57194
NDGL,20180109,2290,2310,2260,2270.9,2707,1670
NDL,20180109,172.15,175.8,170.1,171.3,126683,66594
NDTV,20180109,47.75,49,46.4,48.1,104141,79516
NECCLTD,20180109,34.25,34.25,33.6,33.8,141736,106482
NECLIFE,20180109,40.8,40.8,39,39.25,686569,365461
NELCAST,20180109,105.8,108.65,104,105.3,727548,352714
NELCO,20180109,139.4,139.45,132.3,134.85,234541,106322
NESCO,20180109,576,582.9,565,572.65,78691,56272
NESTLEIND,20180109,7941.15,7968.85,7688,7779.25,58444,38122
NETWORK18,20180109,61.05,62,59.55,60.2,1982746,927060
NEULANDLAB,20180109,858.95,859.9,840,845.2,36377,29805
NEXTMEDIA,20180109,20,20.8,19.95,20.4,140487,0
NFL,20180109,77.75,78.1,74.05,75.75,2123149,1153870
NH,20180109,298.8,298.8,294,294.65,50174,41025
NHPC,20180109,33.15,33.3,32.5,32.8,7441045,3762226
NIACL,20180109,627.25,632.95,625.2,632.25,34485,25638
NIBL,20180109,30,30,29.6,29.85,24317,19178
NIF100IWIN,20180109,119,119,116.18,116.64,1591,1574
NIFTYBEES,20180109,1095,1096.24,1091.66,1094.91,16024,11121
NIFTYEES,20180109,12799,12799,12560,12560,2,2
NIFTYIWIN,20180109,109.5,109.5,108,109.03,25480,17142
NIITLTD,20180109,114.95,115.35,109.3,109.95,904194,442065
NIITTECH,20180109,710,710.15,687,689.9,360240,98268
NILAINFRA,20180109,28.65,28.65,27.3,27.55,4323210,1278289
NILKAMAL,20180109,2065.6,2065.6,1974.9,1989.85,62383,29069
NIPPOBATRY,20180109,1040,1063.9,987.2,992.7,10511,6722
NITCO,20180109,118.05,118.35,114.45,115,176121,79943
NITESHEST,20180109,22.5,23,19.9,20.55,7893031,3536426
NITINFIRE,20180109,9.8,9.8,9.05,9.05,995499,803390
NITINSPIN,20180109,116.7,118.85,115.55,115.95,121180,79694
NKIND,20180109,59.4,59.45,55,57,1799,0
NLCINDIA,20180109,112.75,113.45,110.6,110.9,766928,472600
NMDC,20180109,156.05,156.3,154.45,154.7,15302400,8925624
NOCIL,20180109,219.8,221.4,208.2,212.3,2487423,1070731
NOIDATOLL,20180109,13,13.1,12.8,13,290114,235614
NRAIL,20180109,498.9,503,455.9,480.05,37864,20067
NRBBEARING,20180109,172.35,179.25,171,173.55,477658,303125
NSIL,20180109,1449.95,1450,1369.55,1395.5,1237,1150
NTL,20180109,5.75,5.8,5.3,5.35,51132,0
NTPC,20180109,177.9,178.4,175.75,176.7,6557247,5454536
NUCLEUS,20180109,538.7,539,520.8,524.4,43965,27005
NUTEK,20180109,1.5,1.5,1.4,1.5,1714666,966805
NV20IWIN,20180109,48.22,48.52,48.22,48.33,89,54
OBEROIRLTY,20180109,494.85,514.8,493,506.7,489975,221165
OCCL,20180109,1564.3,1564.3,1420,1437.35,49423,17698
OCL,20180109,1467.6,1512,1461.3,1501.5,29145,23627
OFSS,20180109,4125.9,4129.45,4030,4051.05,32631,20022
OIL,20180109,380.8,382,375.7,377.75,314957,150205
OILCOUNTUB,20180109,60.3,61.8,58.65,59.1,90178,49150
OISL,20180109,5.4,5.4,5.4,5.4,31758,0
OMAXAUTO,20180109,106.6,108,103.8,104.8,164050,101567
OMAXE,20180109,229.8,234.7,228.25,234.35,751371,150282
OMKARCHEM,20180109,77.95,78.15,74.5,74.8,188953,134839
OMMETALS,20180109,75,79.4,72.5,75.25,2649122,1206213
ONELIFECAP,20180109,27,28,27,27.25,13541,0
ONGC,20180109,198.5,199,196.5,197,4598757,2716189
ONMOBILE,20180109,62.9,63.9,59.9,60.75,659402,322421
ONWARDTEC,20180109,135.35,135.5,132,132.4,47460,30749
OPTIEMUS,20180109,221.2,230.45,221.15,230.45,122711,0
OPTOCIRCUI,20180109,10,10.5,10,10.3,428109,0
ORBTEXP,20180109,165.6,165.6,162.8,163.35,29721,21324
ORCHIDPHAR,20180109,24.4,24.4,24.4,24.4,191015,0
ORICONENT,20180109,66.6,66.7,62.5,63.35,654098,362682
ORIENTABRA,20180109,59.45,61.15,58.75,61.15,770701,386094
ORIENTALTL,20180109,17.1,17.8,16.6,17.45,22871,0
ORIENTBANK,20180109,125.35,127.4,124.25,125.1,1593901,319034
ORIENTBELL,20180109,322.55,323.45,318.55,319.8,17955,13470
ORIENTCEM,20180109,176.85,178,173.55,174.75,215132,159421
ORIENTHOT,20180109,45.7,51.25,44.85,50.45,2010642,941235
ORIENTLTD,20180109,185.65,193.95,185,186.05,2890,0
ORIENTPPR,20180109,173,174.25,167.3,168.2,1077337,685910
ORIENTREF,20180109,183.5,183.5,174.3,178.35,73155,36157
ORISSAMINE,20180109,2054.95,2079,2019.95,2023.95,6147,3627
ORTEL,20180109,33.3,35.85,32.7,33.8,26634,21801
ORTINLABSS,20180109,27.1,27.1,26,26.3,46265,0
PAEL,20180109,8.85,9.3,8.85,9.3,3066,0
PAGEIND,20180109,24500,24615,24022.45,24153.85,27699,17371
PALASHSECU,20180109,87.55,91.9,87.55,88.8,13125,0
PALREDTEC,20180109,95,95.8,92.6,92.7,3661,2439
PANACEABIO,20180109,240.6,244.8,236.6,237.8,60055,27868
PANAMAPET,20180109,247.8,248.1,239.8,242.3,54691,33042
PANORAMUNI,20180109,11.8,12.75,11.4,11.6,151572,92551
PAPERPROD,20180109,360,373.8,355.7,366.8,90379,57278
PARABDRUGS,20180109,8.75,8.75,8.15,8.4,100607,0
PARACABLES,20180109,19.65,19.65,18.05,18.45,772447,445398
PARAGMILK,20180109,297.15,303.5,294,294.7,503983,137158
PARSVNATH,20180109,28.95,29,27.75,27.9,257876,213078
PATELENG,20180109,82.3,82.5,79.8,80.25,605902,312497
PATINTLOG,20180109,86.2,87.4,83,83.7,237716,77341
PATSPINLTD,20180109,30.65,31,30.2,30.3,15342,10212
PBAINFRA,20180109,22.1,22.4,21.2,21.75,13366,0
PCJEWELLER,20180109,504,539,501,532,8089822,1948716
PDMJEPAPER,20180109,30,31.4,29.55,29.75,79004,48512
PDPL,20180109,24.5,24.5,23,23.1,21880,0
PDSMFL,20180109,310,316.9,307,309.05,8150,7401
PDUMJEPULP,20180109,33.5,34,31.75,32.05,48292,31792
PEARLPOLY,20180109,49.5,53.7,47.2,50.55,751918,286502
PEL,20180109,2900,2917.9,2866.6,2892.95,170945,94263
PENIND,20180109,77,79.45,74.55,74.85,1360238,681024
PENINLAND,20180109,43,43.2,41,41.75,1977042,952069
PENPEBS,20180109,123.55,129,118.5,119.65,718869,392564
PERSISTENT,20180109,721.8,748.2,718.1,742.6,486024,344905
PETRONENGG,20180109,150.4,150.4,143.3,145.1,4233,3032
PETRONET,20180109,255,255.9,252.7,253.2,2206688,1533563
PFC,20180109,126.6,128.3,125.75,126.5,3735576,1501200
PFIZER,20180109,2030.95,2049,2014.3,2027.8,15027,8550
PFOCUS,20180109,123.2,125,116.25,117.45,315744,189124
PFS,20180109,37.95,38,36.95,37.35,2215760,1176012
PGEL,20180109,437.75,440,420.2,424.3,19947,11529
PGHH,20180109,9299,9339.95,9265,9295.05,27572,9388
PGIL,20180109,142.95,143,140.05,140.6,10722,7799
PHILIPCARB,20180109,1545,1594,1428,1451.25,4356222,850447
PHOENIXLTD,20180109,596.9,606.6,590.1,602.55,312389,180684
PIDILITIND,20180109,912.9,922.9,906.25,914.85,542843,207642
PIIND,20180109,973,1034,971.5,1011.8,185462,94194
PILANIINVS,20180109,3186,3210,3161,3172.15,10524,0
PILITA,20180109,17.15,17.15,17.15,17.15,124318,0
PINCON,20180109,45.8,47.6,44.55,47.6,2062444,1192062
PIONDIST,20180109,207.05,213.7,206,207.2,16132,8854
PIONEEREMB,20180109,40,45.9,40,43.9,389111,187100
PITTILAM,20180109,102.25,106.3,101,101.5,97937,62296
PKTEA,20180109,376,379,367.25,370.75,4973,2792
PLASTIBLEN,20180109,269.9,278.95,259,274,132188,63883
PNB,20180109,175.3,177.9,174.05,174.65,11152776,1919693
PNBGILTS,20180109,47.7,48.15,47.4,47.6,302388,200708
PNBHOUSING,20180109,1350,1350,1320,1332.9,126930,72255
PNC,20180109,27.4,27.4,25.5,25.6,2956,0
PNCINFRA,20180109,202.5,206,199.6,200.85,195314,99190
POCHIRAJU,20180109,7,7.05,6.65,7.05,159288,96735
PODDARHOUS,20180109,1325,1339.95,1312,1324.4,431,397
PODDARMENT,20180109,359,359,334.6,342.15,90685,40129
POKARNA,20180109,268,274.7,261,269.45,351100,176227
POLARIS,20180109,402.1,407.1,396,398.1,136720,90729
POLYMED,20180109,278,281,272.15,280.25,4810,3844
POLYPLEX,20180109,595,599.8,587,593.75,219481,126403
PONNIERODE,20180109,173.4,174.5,172.95,174,2434,2136
POWERGRID,20180109,201.1,201.4,200.3,201,4151457,3208931
POWERMECH,20180109,867,875,852,865.75,24252,16709
PPAP,20180109,695,700,680.1,682.1,22159,15694
PRABHAT,20180109,233,242.55,228.85,232.05,548093,139784
PRADIP,20180109,2.85,2.85,2.85,2.85,46117,46117
PRAENG,20180109,19.25,19.35,18.6,19.35,220289,142005
PRAJIND,20180109,125.25,125.25,121,121.65,1276139,651042
PRAKASH,20180109,223,238.5,222,236,12076996,3402174
PRAKASHCON,20180109,8.95,8.95,8.15,8.95,4868692,2172477
PRATIBHA,20180109,7.8,7.95,7.6,7.95,142512,0
PRECAM,20180109,142.8,145,137.7,140.35,247585,109344
PRECOT,20180109,99.8,99.95,96.85,98.5,9689,2164
PRECWIRE,20180109,300,308,295.1,297.25,75221,35977
PREMEXPLN,20180109,519.6,519.6,493,496.15,46211,28460
PREMIER,20180109,35.9,35.9,33.6,33.9,44628,26421
PREMIERPOL,20180109,47,47,44.5,45,2463,2345
PRESSMN,20180109,77.65,78.9,76.9,77.4,58848,44514
PRESTIGE,20180109,335,354.7,330,333.75,1349582,500786
PRICOLLTD,20180109,133.2,133.25,130.05,130.7,320755,173818
PRIMESECU,20180109,60.25,60.6,57.25,58.15,126598,67758
PRISMCEM,20180109,136.1,137,132,134.8,965446,503609
PROVOGE,20180109,8.5,8.5,7.7,7.7,339145,0
PROZONINTU,20180109,72.75,73.5,70.95,71.8,286773,128396
PSB,20180109,50,50.2,49.25,49.6,74969,58604
PSL,20180109,6.15,6.15,6.15,6.15,61884,61782
PSPPROJECT,20180109,582,595,554,559.65,159231,102240
PSUBNKBEES,20180109,418.2,420,409.22,409.22,440,257
PTC,20180109,121,122.35,120.3,120.95,1472342,454268
PTL,20180109,56.85,57.75,56.15,57.1,22186,0
PUNJABCHEM,20180109,465.5,468.95,459.95,466.9,4846,3555
PUNJLLOYD,20180109,26.8,27.2,25.85,26.05,4073409,1233323
PURVA,20180109,164.05,167.9,162.5,164.4,331876,134540
PVP,20180109,8.05,8.2,7.7,7.8,395475,266165
PVR,20180109,1480,1499.85,1472.55,1486.8,524029,195319
QGOLDHALF,20180109,1319.5,1322,1317,1321,740,670
QNIFTY,20180109,1147.1,1147.1,1143.8,1144.9,75,75
QUESS,20180109,1129,1129,1073.35,1085.25,82088,48317
QUICKHEAL,20180109,325,384.75,321.05,375.5,10643468,1327821
QUINTEGRA,20180109,1.6,1.6,1.6,1.6,240,240
RADAAN,20180109,2.8,2.8,2.8,2.8,9782,9782
RADICO,20180109,318.4,323.7,311,315.2,1102069,381174
RADIOCITY,20180109,403,459,402,443.6,614739,140777
RAIN,20180109,464,475,450,459.85,6750829,1543737
RAINBOWPAP,20180109,4.2,4.2,4.2,4.2,456354,451354
RAJESHEXPO,20180109,819.5,835.85,816.1,827.45,673046,69441
RAJRAYON,20180109,0.45,0.45,0.4,0.45,1039935,0
RAJSREESUG,20180109,57.5,58.6,57,57.25,48430,33825
RAJTV,20180109,60.8,60.8,59.6,60.05,10423,7970
RAJVIR,20180109,44.2,46.35,42,43.25,304,274
RALLIS,20180109,274,274.5,270.4,271.45,448465,292201
RAMANEWS,20180109,37.1,39,36.2,37.85,362218,168552
RAMASTEEL,20180109,259.9,266,252.1,253.4,130113,54600
RAMCOCEM,20180109,795.45,814.9,795.45,802.45,236202,99459
RAMCOIND,20180109,305,308.8,294,295.4,153249,88258
RAMCOSYS,20180109,548,554.35,525,537.9,67601,20203
RAMGOPOLY,20180109,2.8,2.8,2.8,2.8,100,0
RAMKY,20180109,245,248.5,240.5,246.5,259285,158950
RAMSARUP,20180109,2.25,2.45,2.25,2.4,23920,0
RANASUG,20180109,7.95,8.1,7.75,7.75,620021,356848
RANEENGINE,20180109,633,639.8,630,635.45,1326,804
RANEHOLDIN,20180109,2415,2465.05,2352.5,2382.05,3132,2089
RATNAMANI,20180109,1100,1124,1081,1084.85,50029,43742
RAYMOND,20180109,1090.4,1141.55,1089.2,1127.45,1255188,265393
RBL,20180109,1173.3,1176.9,1150,1153.05,8996,5099
RBLBANK,20180109,546.8,547.1,533.6,538.9,826546,387353
RCF,20180109,110.4,110.5,106,107.1,6033644,2422383
RCOM,20180109,33.9,33.9,32.35,32.7,103648196,11644451
RECLTD,20180109,164.5,165.35,162.05,163.4,3429721,1127105
REDINGTON,20180109,183.8,185.8,181.8,183,574874,414070
REFEX,20180109,24,24.1,23,23.35,24573,16306
REGENCERAM,20180109,8.9,9,8.4,8.9,14830,0
RELAXO,20180109,677.4,679.8,673.55,674.55,5673,4747
RELCAPITAL,20180109,615.2,615.25,600.9,604.35,4929783,958379
RELCNX100,20180109,116,120,113.08,113.77,1611,1095
RELCONS,20180109,53.79,53.79,53.14,53.7,3299,2860
RELDIVOPP,20180109,29.29,29.3,29.2,29.2,749,749
RELIANCE,20180109,928.15,943.9,924,940.95,6534997,2793438
RELIGARE,20180109,65.65,67.4,63.8,64.9,3218700,1745395
RELINFRA,20180109,582,583.9,567.25,569.8,2370618,256965
REMSONSIND,20180109,112.4,112.5,106.1,106.65,1589,0
RENUKA,20180109,16.9,17.1,16.7,16.85,2556837,1394574
REPCOHOME,20180109,724.55,734,710,714.75,74755,19718
REPRO,20180109,788.55,794,775.55,783.2,5700,3191
RESPONIND,20180109,42.4,42.8,42.05,42.2,62183,48632
REVATHI,20180109,810,810,771,773.65,1570,1349
RHFL,20180109,94.4,94.6,91.05,91.55,452967,264614
RICOAUTO,20180109,105.4,108.4,103.35,104.9,1341866,391715
RIIL,20180109,637.9,642.2,625.4,628.45,780426,142579
RJL,20180109,320,352.4,317,352.15,288592,123811
RKDL,20180109,21.55,21.6,21.55,21.55,18032,0
RKFORGE,20180109,873,874.9,859.55,863.65,17855,13421
RMCL,20180109,29.75,29.9,28.45,29.05,803562,425467
RML,20180109,754.55,765,736.65,743.05,14711,10584
RNAM,20180109,298.2,300,291.05,292.65,94441,56259
RNAVAL,20180109,59.45,59.5,56.6,57.25,10752872,1951389
ROHLTD,20180109,210,216.4,194.4,196.75,256635,95992
ROLLT,20180109,7.5,7.55,7.05,7.45,52289,0
ROLTA,20180109,80.2,80.5,76.65,77.3,2793219,931396
ROSSELLIND,20180109,127,127,120.8,121.65,42114,29011
RPGLIFE,20180109,488,488.85,481,481.85,17441,14604
RPOWER,20180109,61.9,62.15,56.8,57.2,40967364,9976046
RPPINFRA,20180109,316.4,318.9,303.05,315.85,204124,129944
RRSLGETF,20180109,17.05,17.05,16.98,16.98,230,200
RSSOFTWARE,20180109,89,89.7,86.15,86.9,273609,145864
RSWM,20180109,420,427,412.6,415.7,25155,15745
RSYSTEMS,20180109,49,50,47.8,49.1,188848,106154
RTNINFRA,20180109,7.75,7.75,7.35,7.4,486031,0
RTNPOWER,20180109,7.75,7.75,7.5,7.55,14167199,6504774
RUBYMILLS,20180109,434.9,434.9,415,422.25,20797,14266
RUCHINFRA,20180109,4.7,4.85,4.65,4.75,6059,0
RUCHIRA,20180109,204.65,204.7,201.45,202.95,102002,60940
RUCHISOYA,20180109,19.3,19.3,19,19.05,1660837,926157
RUPA,20180109,480.1,489,477.9,480.05,72511,24892
RUSHIL,20180109,926,939.6,911,929.2,25399,19407
SABEVENTS,20180109,14.8,14.85,14.05,14.3,18710,12424
SABTN,20180109,29.65,29.65,26.85,29.65,708112,0
SADBHAV,20180109,417,417,403.05,406.45,168762,99563
SADBHIN,20180109,148.75,148.8,143.8,145.5,254122,149308
SAGCEM,20180109,1109.95,1109.95,1075.1,1081.7,26501,14196
SAIL,20180109,99.55,99.9,97.5,97.95,10358156,3119325
SAKHTISUG,20180109,25.75,26.1,25.15,25.8,251285,170210
SAKSOFT,20180109,244,244.5,238,239.65,10895,6253
SAKUMA,20180109,171,172,165.8,167.25,6437,0
SALASAR,20180109,336,337.4,330.1,331.65,29919,19701
SALONA,20180109,153.5,158,153.1,153.25,19735,0
SALORAINTL,20180109,64.5,64.5,58.8,61.65,1315,0
SALSTEEL,20180109,7.85,8.05,7.4,7.9,174900,0
SALZERELEC,20180109,227.4,231.4,225.3,227,78565,49394
SAMBHAAV,20180109,15.05,15.7,15.05,15.15,207156,168880
SAMTEL,20180109,1.6,1.6,1.6,1.6,7516,0
SANCO,20180109,55.3,55.5,53.1,54.7,725845,72789
SANDESH,20180109,1385.05,1400,1355,1368.75,5179,1951
SANGAMIND,20180109,193.05,195.7,189,191.15,19704,12713
SANGHIIND,20180109,141.1,141.5,136.75,138.1,528684,150713
SANGHVIFOR,20180109,42.6,43,40.65,40.85,8157,5277
SANGHVIMOV,20180109,189,192.5,186.05,187.85,46648,32533
SANOFI,20180109,4800,4839.9,4620.05,4801.8,11322,6522
SANWARIA,20180109,30.15,30.15,30.15,30.15,705398,0
SARDAEN,20180109,523,608,520.1,591.4,1436430,307321
SAREGAMA,20180109,823,870,812.3,853.7,279136,94394
SARLAPOLY,20180109,77,78,74,74.95,269793,139350
SASKEN,20180109,750,755,727,731.5,18788,9650
SASTASUNDR,20180109,119.6,126.8,119.6,121.5,3876,0
SATHAISPAT,20180109,37.1,38.25,36.15,36.5,48168,34454
SATIN,20180109,492.8,494,459.1,461.3,211909,116871
SBILIFE,20180109,700.15,719.95,700.15,717.25,605429,426272
SBIN,20180109,307.5,309.5,303.3,304.3,15574755,6339261
SCAPDVR,20180109,6.4,6.4,6.4,6.4,3393,3393
SCHAEFFLER,20180109,5824.95,5847,5725,5776.25,902,500
SCHAND,20180109,526,527.9,521,525.1,27317,19295
SCHNEIDER,20180109,130,130.8,128.4,129.2,119299,69562
SCI,20180109,95.95,97.25,94.9,95.15,1194476,469662
SDBL,20180109,200,202.95,195.15,196.4,192314,101206
SEAMECLTD,20180109,179.1,179.5,171.55,175.55,4844,0
SEINV,20180109,230.95,230.95,218,220.25,4988,2769
SELAN,20180109,240,242.8,236,238.5,41422,0
SELMCL,20180109,3.6,3.8,3.45,3.55,533665,387936
SENSEXIWIN,20180109,359.16,359.16,358.5,358.5,506,500
SEPOWER,20180109,10.9,10.9,10.55,10.55,8731,0
SEQUENT,20180109,98,99.2,96.7,96.95,139664,92510
SESHAPAPER,20180109,972,1048,952.85,1006.4,57629,18470
SETCO,20180109,64,66.8,62.6,64.75,2912821,1076131
SETFGOLD,20180109,2693.75,2704.9,2686.15,2696.6,10465,5600
SETFNIF50,20180109,107.67,108.09,107.54,107.9,850,637
SETFNIFBK,20180109,258.83,258.83,257.6,258,471,443
SETFNN50,20180109,321.85,322,320,321.08,434,409
SFL,20180109,1685.55,1701.7,1681.2,1683.4,1380,1173
SGFL,20180109,1.6,1.6,1.6,1.6,551,0
SGL,20180109,21.6,22,20.45,21.6,105338,65740
SHAHALLOYS,20180109,22.5,22.9,19.95,20.2,150664,113476
SHAKTIPUMP,20180109,492.95,517.1,488.05,505.65,332935,84207
SHALBY,20180109,271,274.4,260.3,266.25,2184124,771073
SHALPAINTS,20180109,202,202,196.5,197.15,37097,21934
SHANKARA,20180109,1758,1760,1706,1714.6,96258,46265
SHANTIGEAR,20180109,169,169.7,164.15,166.7,58964,30054
SHARDACROP,20180109,469.5,474,466,469.45,13410,10472
SHARDAMOTR,20180109,2550.1,2555.4,2501,2547.9,2905,2085
SHARIABEES,20180109,270,270,267.95,268,504,501
SHEMAROO,20180109,443.5,443.5,425.1,440.85,28080,18153
SHILPAMED,20180109,607.25,607.25,601,602.05,18410,12385
SHIRPUR-G,20180109,194.4,194.4,188.25,190.75,10494,6069
SHIVAMAUTO,20180109,100.3,101.3,98.55,99.15,324869,170587
SHIVATEX,20180109,639.9,649.8,611.25,629.75,3680,3014
SHK,20180109,294.95,294.95,285.25,289.2,284996,244580
SHOPERSTOP,20180109,539.95,540,533.5,538.1,47620,22967
SHREECEM,20180109,19374.35,19499,19250,19430.1,6939,4023
SHREEPUSHK,20180109,291,334.8,287.35,332,787991,173637
SHREERAMA,20180109,18,18,17.05,17.05,96655,0
SHREYANIND,20180109,225.95,235.8,224.85,229.2,159311,88074
SHREYAS,20180109,601.7,610,595,599.95,16349,8109
SHRIPISTON,20180109,1924,1924,1875,1882.3,534,0
SHRIRAMCIT,20180109,2170,2174.4,2130,2135,61525,60781
SHRIRAMEPC,20180109,32.45,32.6,31.25,31.4,292033,178285
SHYAMCENT,20180109,16,16.4,15.3,16.05,322719,0
SICAGEN,20180109,53.9,59.75,53.5,59.75,551729,312750
SICAL,20180109,261.85,267.4,255.3,257.45,97279,49462
SIEMENS,20180109,1315,1315,1291.2,1301.7,290486,63109
SIGNET,20180109,9,9.15,8.85,9.1,830777,0
SIL,20180109,27,27.5,26.2,26.5,32294,0
SILINV,20180109,576,576,540.8,541,10800,0
SIMBHALS,20180109,26.65,26.8,26.1,26.3,21147,16133
SIMPLEX,20180109,42.95,42.95,42.95,42.95,5583,0
SIMPLEXINF,20180109,585.2,598.95,585.2,591.8,25531,15783
SINTEX,20180109,27.8,27.85,27,27.05,5001417,2486756
SIS,20180109,1166.1,1177.7,1160.15,1168.95,6393,3565
SITASHREE,20180109,5.15,5.2,4.8,5.05,52230,0
SITINET,20180109,25.65,25.7,25.3,25.4,135785,95075
SIYSIL,20180109,763,770,749.3,766.95,15654,13407
SJVN,20180109,37.5,37.5,36.5,37.2,5750360,3452990
SKFINDIA,20180109,1878.35,1879.75,1842,1848.65,4139,2915
SKIL,20180109,51,51,46.3,46.3,97828,0
SKIPPER,20180109,276.6,280,273,275.7,133889,91355
SKMEGGPROD,20180109,97.5,102.4,97,98.4,167186,66668
SMARTLINK,20180109,125.95,127.7,120.1,120.75,98303,55185
SMLISUZU,20180109,920.25,940,920.25,923.35,32380,18511
SMPL,20180109,1.75,1.75,1.65,1.7,81100,0
SMSLIFE,20180109,433.75,433.75,415,415.95,5431,4640
SMSPHARMA,20180109,108.85,110,106,106.7,381051,164775
SNOWMAN,20180109,65.65,67.7,63.6,66,6804349,2407635
SOBHA,20180109,604.35,612.9,601,606,1009158,355718
SOLARINDS,20180109,1183,1224.9,1166.45,1175.1,50194,20388
SOMANYCERA,20180109,930,959,914.5,940.85,14451,10941
SOMATEX,20180109,18.15,18.45,17.35,17.7,18447,0
SOMICONVEY,20180109,79.05,81.95,77.55,79.85,25912,14256
SONASTEER,20180109,115.9,115.9,112.05,112.9,151805,116741
SONATSOFTW,20180109,272.45,291.7,270.75,283.6,759334,232920
SORILHOLD,20180109,214.25,222,214.05,221,124840,0
SORILINFRA,20180109,303.4,303.5,290,292.2,97151,46571
SOTL,20180109,1644.95,1644.95,1583,1589,4069,2713
SOUTHBANK,20180109,34.3,34.75,32.3,33.2,72105308,12145972
SPAL,20180109,409.8,425,402.05,422.5,99575,44565
SPARC,20180109,513,515.3,504.9,507.9,182187,92297
SPECIALITY,20180109,181.95,187.4,180.5,182.55,326317,180201
SPENTEX,20180109,8.25,8.25,8.25,8.25,33678,0
SPHEREGSL,20180109,49.9,49.9,47.6,47.85,23821,13487
SPIC,20180109,52.25,53.85,50.65,51.3,1143696,413116
SPICEMOBI,20180109,26.75,28.95,26.75,27.2,50076,41859
SPLIL,20180109,25.35,26.1,25,25.25,25668,17056
SPMLINFRA,20180109,156.5,157,152.45,154.3,88620,25095
SPTL,20180109,94.6,95.4,91.5,93.5,12048324,5798775
SPYL,20180109,0.7,0.75,0.7,0.7,232664,0
SQSBFSI,20180109,535,538.95,528,530.5,55259,48592
SREEL,20180109,291.05,298,285,290.15,21493,6681
SREINFRA,20180109,105.9,107.9,104.45,106.55,7443775,1520665
SRF,20180109,1950.2,1979.15,1940.55,1955.35,194059,22141
SRHHYPOLTD,20180109,238.9,238.9,227,228.15,15692,10251
SRIPIPES,20180109,408,433,406,428.9,871022,396686
SRSLTD,20180109,1.65,1.7,1.6,1.65,3226305,1953527
SRTRANSFIN,20180109,1520,1522,1503.4,1515.8,264297,107485
SSWL,20180109,1176,1200.05,1165,1167.2,7428,4334
STAMPEDE,20180109,14.35,14.35,14.35,14.35,35515,0
STAR,20180109,827.8,838.1,824,828,260681,87920
STARCEMENT,20180109,147.95,151.9,145,145.9,425317,197667
STARPAPER,20180109,282,283.95,276.1,278.05,148079,62159
STCINDIA,20180109,179.3,182,177,178.45,15183,0
STEELXIND,20180109,41.55,43.4,40.15,41.85,1797352,922901
STEL,20180109,143.6,143.6,136.6,140.75,63049,33476
STERLINBIO,20180109,4.85,4.95,4.45,4.65,1372506,859967
STERTOOLS,20180109,427,434.9,427,430.05,14332,6326
STINDIA,20180109,22.5,23.05,22.5,23,8062,0
STRTECH,20180109,347.85,348,334.5,337.45,1126538,496582
SUBEX,20180109,10.9,11.15,10.65,10.7,12270183,5379096
SUBROS,20180109,365.4,437.7,362.95,433.65,1785372,242084
SUDARSCHEM,20180109,460.5,460.8,445,447.95,133425,64246
SUJANAUNI,20180109,1.05,1.05,1,1.05,1411144,0
SUMEETINDS,20180109,30.35,30.4,30,30.05,498740,400564
SUMMITSEC,20180109,1324.95,1325,1271.6,1287,6487,4614
SUNCLAYLTD,20180109,5311.65,5387.95,5311.65,5337.05,395,324
SUNDARAM,20180109,5.25,5.3,5.05,5.15,3094074,1371625
SUNDARMFIN,20180109,1900,1955,1888,1924.8,78479,50294
SUNDRMBRAK,20180109,685.1,707.65,685.1,697,3908,3411
SUNDRMFAST,20180109,577.75,593.5,571,583.7,202476,82010
SUNFLAG,20180109,84.85,84.9,82.3,82.85,427179,267500
SUNILHITEC,20180109,14.6,14.65,14,14.3,4922620,2664182
SUNPHARMA,20180109,597,598,584.35,586.5,4025566,1172215
SUNTECK,20180109,417.8,417.8,407.65,409.75,128490,55041
SUNTV,20180109,1046,1053.15,1029.35,1032.75,717350,205704
SUPERHOUSE,20180109,204,206.65,195.45,197,59746,29940
SUPERSPIN,20180109,19.6,20,19.5,19.55,30198,0
SUPPETRO,20180109,400.25,403,398.5,399.95,30857,26753
SUPRAJIT,20180109,331.25,340,326.5,328.45,41048,26715
SUPREMEIND,20180109,1340.9,1345.3,1325.05,1328.5,19301,11024
SUPREMEINF,20180109,124.65,124.65,118,118.85,48661,42852
SUPREMETEX,20180109,2.2,2.25,2.15,2.25,196626,115426
SURANACORP,20180109,1.15,1.15,1.15,1.15,3300,0
SURANAIND,20180109,3.6,3.75,3.6,3.65,31257,24147
SURANASOL,20180109,19.5,19.85,18.9,19.85,159658,0
SURANAT&P,20180109,6.75,7,6.4,6.6,201559,0
SURYALAXMI,20180109,103.9,106.2,103,105.2,85786,72471
SURYAROSNI,20180109,432.8,436.8,419.9,422.45,159214,73199
SUTLEJTEX,20180109,106,108.7,104.55,106.5,406200,173258
SUVEN,20180109,218.5,221.5,211.85,213.85,379689,162673
SUZLON,20180109,15.65,16.5,15.5,16.4,122982279,30174094
SWANENERGY,20180109,193,206.4,191.5,203.3,1340656,284426
SWARAJENG,20180109,2208.75,2210,2170.1,2179.4,17309,12721
SWELECTES,20180109,523,526,510.05,515.85,22565,13224
SYMPHONY,20180109,1997.95,1997.95,1888.4,1909.75,21155,10195
SYNCOM,20180109,6.95,7,6.7,6.8,175336,155333
SYNDIBANK,20180109,79.75,80.85,79.1,79.8,2311194,469408
SYNGENE,20180109,580.1,586,566.15,568.25,566007,366012
TAINWALCHM,20180109,129,133,129,131.85,4580,3944
TAJGVK,20180109,187.1,187.8,181.6,182.5,77116,36545
TAKE,20180109,171.6,174.8,168.6,170.15,262829,124843
TALBROAUTO,20180109,326,354,326,336.7,270686,78685
TALWALKARS,20180109,304.7,318,304.2,313.25,335056,176789
TANLA,20180109,40.25,47.2,39.4,46,8724500,2780097
TANTIACONS,20180109,20.15,20.15,19.1,19.25,6187,0
TARAJEWELS,20180109,19.4,21.5,18.15,20.15,1006201,399818
TARAPUR,20180109,8.3,8.4,8.1,8.2,9424,7724
TARMAT,20180109,80.95,82,74.8,75.65,1083669,457999
TASTYBITE,20180109,9987.05,10173.1,9750,9818.55,1792,921
TATACHEM,20180109,769.95,780,762.65,765.45,1207526,279539
TATACOFFEE,20180109,168,173.4,165.25,170,2150413,565803
TATACOMM,20180109,679,694.45,674.7,680.65,654484,190953
TATAELXSI,20180109,1010,1013.45,996.1,1006.9,222252,62835
TATAGLOBAL,20180109,317.6,319.65,314,315.3,2411068,604593
TATAINVEST,20180109,893.05,899.8,881.5,884.9,23495,13936
TATAMETALI,20180109,860,869.8,845.9,854.3,147249,53226
TATAMOTORS,20180109,434.25,443.5,433,437.55,12629045,6215533
TATAMTRDVR,20180109,257.2,261.9,253.55,256.65,5050623,2042070
TATAPOWER,20180109,100.05,101.5,98.3,98.6,8661596,1878368
TATASPONGE,20180109,1060,1077,1037,1070.45,300459,89863
TATASTEEL,20180109,770,780.85,767,772.3,3197787,965965
TBZ,20180109,126.25,132.65,124.1,129.6,1300958,347749
TCI,20180109,297.25,299.95,292.25,294.25,56708,36408
TCIDEVELOP,20180109,560,599.9,560,564.2,911,0
TCIEXP,20180109,592,597.9,581.6,587.8,22534,18551
TCIFINANCE,20180109,33.2,35.2,33,33.75,992752,420554
TCPLPACK,20180109,688.9,698,684,697.55,1732,1154
TCS,20180109,2715,2721,2676.55,2709,1074698,612650
TDPOWERSYS,20180109,195,196.15,192,192.65,24473,16066
TEAMLEASE,20180109,2384,2409.9,2340,2347.8,8944,5129
TECHIN,20180109,15.1,15.5,14.35,14.85,9043,0
TECHM,20180109,540,540,529,533.85,1855191,995617
TECHNO,20180109,424,426,410,411.55,32826,18349
TECHNOFAB,20180109,245,252.75,245,247.2,3898,0
TEJASNET,20180109,427.85,472,426,445.3,878187,272521
TERASOFT,20180109,70.9,75.4,70.2,74.15,149991,68296
TEXINFRA,20180109,72.2,72.35,69.1,69.45,462422,269513
TEXMOPIPES,20180109,29.9,29.9,27.9,27.95,126517,0
TEXRAIL,20180109,120.3,121.65,117.2,117.7,1384740,595000
TFCILTD,20180109,165,165.5,159.7,161.65,535230,347400
TFL,20180109,14.55,15.3,14.55,14.8,3149,0
TGBHOTELS,20180109,64.1,66.6,61.55,63,96192,52635
THANGAMAYL,20180109,632.55,672,630,652.6,16739,8044
THEMISMED,20180109,665.05,677.7,631.5,638.15,14186,7827
THERMAX,20180109,1263.9,1360,1250.3,1324.95,278030,162841
THIRUSUGAR,20180109,60.45,61.2,59.1,59.45,14113,9240
THOMASCOOK,20180109,249.1,253.3,247.25,249.75,165755,81395
THOMASCOTT,20180109,17.35,18.15,17,17.15,148,0
THYROCARE,20180109,692,700,687,689,192326,12894
TI,20180109,22.2,22.2,20.9,20.9,182477,0
TIDEWATER,20180109,7740,7860,7580,7594.45,5059,1780
TIFIN,20180109,699.35,702,690,698.1,39236,31401
TIIL,20180109,526.1,534.9,523.55,528.4,8933,6528
TIINDIA,20180109,302.5,304.7,289.95,295.6,166365,148369
TIJARIA,20180109,13.55,13.55,13.55,13.55,19398,19398
TIL,20180109,643.9,666.55,640,661.55,22477,15737
TIMESGTY,20180109,89.9,89.9,89.9,89.9,5513,5513
TIMETECHNO,20180109,212,232.8,208.85,224.35,1021556,297189
TIMKEN,20180109,924.95,925.55,908.5,920.45,22409,14460
TINPLATE,20180109,273,274.6,266.25,268.5,1116505,243135
TIPSINDLTD,20180109,120,120,113.05,114.5,3395,0
TIRUMALCHM,20180109,2357.05,2440,2306,2375.25,168566,53285
TITAN,20180109,925,938.5,917.25,932.95,2419079,642598
TMRVL,20180109,184.1,188,173.25,176.65,243914,144504
TNPETRO,20180109,72,72.35,69.9,70.2,320180,213085
TNPL,20180109,487.4,487.4,473,481.05,147139,82097
TNTELE,20180109,2.3,2.3,2.3,2.3,1076,0
TOKYOPLAST,20180109,131.25,138,129.2,132,39856,15660
TORNTPHARM,20180109,1435.05,1438,1401.5,1410,28202,8939
TORNTPOWER,20180109,283.75,291.95,280.05,290.1,2228895,842364
TPLPLASTEH,20180109,733.05,739.85,723,730.45,1400,397
TREEHOUSE,20180109,15.1,15.5,15,15.1,60457,0
TRENT,20180109,345,345.95,336.6,339.9,90794,64409
TRF,20180109,287,289.9,272.55,275.85,21748,0
TRIDENT,20180109,90.35,93.4,89.5,91.55,3150338,1570567
TRIGYN,20180109,130.9,139.5,129.35,137,462637,140586
TRIL,20180109,42.95,42.95,40.65,41,563949,305658
TRITURBINE,20180109,134.25,134.85,131.5,132.15,53788,40681
TRIVENI,20180109,79.8,79.8,78.1,78.5,529085,265688
TTKHLTCARE,20180109,868.3,922.4,840.95,882.65,6771,3896
TTKPRESTIG,20180109,7950,8144,7903,7973.65,4219,1660
TTL,20180109,132.9,133,125.05,125.95,88425,47772
TTML,20180109,7,7.05,6.95,6.95,617491,0
TULSI,20180109,3.8,3.8,3.65,3.7,6813,6714
TV18BRDCST,20180109,64.15,64.25,62.05,62.65,5753338,1494431
TVSELECT,20180109,436.65,440.05,424,440.05,79996,0
TVSMOTOR,20180109,770.75,783,767.05,770.5,1195107,470997
TVSSRICHAK,20180109,3775,3853.45,3759.1,3771.05,8031,2786
TVTODAY,20180109,445.8,455,436.6,446.85,209810,53908
TVVISION,20180109,22.85,22.85,22,22.85,161152,0
TWL,20180109,177.45,178.95,174.1,174.8,883298,312306
UBL,20180109,1158.95,1178.65,1131.2,1140.15,397993,112057
UCALFUEL,20180109,300.65,314.9,297,309.5,360995,126537
UCOBANK,20180109,32.6,32.75,32.05,32.25,849281,281544
UFLEX,20180109,491,493.9,485.05,486.5,92502,47213
UFO,20180109,538.05,542.4,522,526.65,36663,21029
UGARSUGAR,20180109,27.2,27.45,26.35,26.7,231798,126817
UJAAS,20180109,27.2,28.6,26.35,27.6,2343080,708734
UJJIVAN,20180109,421.7,422,409,414.2,1102354,291138
ULTRACEMCO,20180109,4432.9,4478,4385.3,4426.85,137512,66045
UMANGDAIRY,20180109,99,106.8,96.5,101.4,971700,300149
UMESLTD,20180109,1.7,1.7,1.7,1.7,9744,9744
UNICHEMLAB,20180109,370,370,356.2,358.85,1703448,1029173
UNIENTER,20180109,97,97,94.35,94.75,5210,3766
UNIONBANK,20180109,145.65,147.8,143.35,144.1,3242698,1243938
UNIPLY,20180109,429.95,434,419,421.2,23328,13705
UNITECH,20180109,10.05,10.4,9.75,10.1,57533107,18386622
UNITEDBNK,20180109,18.65,18.65,18.15,18.2,906636,588501
UNITEDTEA,20180109,452.85,467,438,448.6,1013,0
UNITY,20180109,7.35,7.65,7,7.65,191487,0
UNIVCABLES,20180109,183.5,187.15,180.35,181.75,86437,49664
UPL,20180109,785,792,780.4,790.6,1291299,628908
URJA,20180109,7.55,7.55,7.55,7.55,166008,0
USHAMART,20180109,26,26.25,24.8,24.95,1108908,622173
USHERAGRO,20180109,8.7,9,8.45,8.5,37610,0
UTINEXT50,20180109,318.5,321.5,314.45,316.96,5946,5368
UTINIFTETF,20180109,1100.85,1100.85,1100.85,1100.85,3,3
UTTAMSTL,20180109,22.05,22.2,21.5,21.8,3944432,1497625
UTTAMSUGAR,20180109,147.5,148.9,146,146.4,29694,21556
UVSL,20180109,0.35,0.35,0.3,0.35,7619960,5022551
V2RETAIL,20180109,478.8,496.85,473.05,482.7,248045,77456
VADILALIND,20180109,977.4,989.15,973.05,978.05,9675,3369
VAIBHAVGBL,20180109,704.9,759.7,690,748.3,268736,209918
VAKRANGEE,20180109,421,439,419,437.55,3972020,2662890
VALUEIND,20180109,11.6,11.6,10.7,10.7,54460,0
VARDHACRLC,20180109,57.2,57.25,54.25,54.7,75581,55643
VARDMNPOLY,20180109,39.55,40.5,38.7,38.9,47468,33080
VASCONEQ,20180109,49.85,49.85,47.65,48.3,1221988,655313
VASWANI,20180109,19.25,19.25,17.35,17.5,231765,118602
VBL,20180109,700,708.95,680,687.55,142428,67266
VEDL,20180109,342.25,342.85,334.55,337.7,6677065,2991523
VENKEYS,20180109,2695,2695,2560,2574.3,59892,30888
VENUSREM,20180109,125,125.5,118.1,118.9,692448,257689
VESUVIUS,20180109,1380,1400,1367.55,1388.6,3200,2985
VETO,20180109,254.05,256,250.6,252.45,187015,139133
VGUARD,20180109,241,241.65,237.05,237.9,413612,116886
VHL,20180109,5798.05,5849.95,5600,5675.9,2171,1346
VICEROY,20180109,21.45,21.5,20.5,20.55,832413,422095
VIDEOIND,20180109,27,27.35,25.1,26.55,10420579,5394217
VIDHIING,20180109,106,106.85,104.2,104.9,105183,59331
VIJAYABANK,20180109,68.4,69,67.9,67.95,1962542,861980
VIJIFIN,20180109,11.75,11.75,10.7,11,457982,0
VIJSHAN,20180109,31,31.1,29.9,30.1,186551,159177
VIKASECO,20180109,45.9,46,43.2,43.9,3945325,2162154
VIMALOIL,20180109,13.8,13.8,13.8,13.8,500,0
VIMTALABS,20180109,172.05,174,170,170.9,38279,19788
VINATIORGA,20180109,991.15,999.95,976,977.6,12328,7387
VINDHYATEL,20180109,1314.25,1314.25,1269.05,1271.7,8503,5257
VINYLINDIA,20180109,111,116.9,110,114.75,218778,98007
VIPCLOTHNG,20180109,97.15,98,94,94.8,1358552,591346
VIPIND,20180109,354,373,350.95,370.65,1247232,401108
VIPULLTD,20180109,74.85,74.85,73.1,73.25,13551,9934
VISAKAIND,20180109,775.5,799,758,770.75,193586,64597
VISASTEEL,20180109,21.6,22,20.35,20.95,59516,0
VISHNU,20180109,382.5,384.9,376,384.9,2547,0
VIVIDHA,20180109,1.65,1.7,1.65,1.65,792154,526152
VIVIMEDLAB,20180109,108.5,108.75,105.65,106.35,594074,351701
VLSFINANCE,20180109,96.1,98.35,95.15,95.7,215495,73358
VMART,20180109,1589.9,1749.4,1580.1,1677,165014,95882
VOLTAMP,20180109,1135,1140,1118,1123.5,10771,4863
VOLTAS,20180109,639.65,653.75,634.1,648.6,1307594,293133
VRLLOG,20180109,434,437.8,430.5,432.65,60617,21775
VSSL,20180109,172.85,177,169,170.8,34799,16205
VSTIND,20180109,3165.35,3204,3154,3177.65,465,336
VSTTILLERS,20180109,2691,2723.95,2666,2697.25,10997,8293
VTL,20180109,1420,1433.8,1400.25,1407.4,153367,138549
WABAG,20180109,629.95,635.5,622.5,625.85,104658,73627
WABCOINDIA,20180109,7380,7475.95,7310,7329.55,10318,8600
WALCHANNAG,20180109,255.8,256,246.2,248.35,394234,133393
WANBURY,20180109,51.2,52.75,48.75,49,29487,0
WEBELSOLAR,20180109,153.65,171.8,148,166.15,5170301,1226716
WEIZFOREX,20180109,1477.4,1477.4,1420,1424.7,11625,7021
WEIZMANIND,20180109,68.65,68.65,65.5,67.35,7619,5671
WELCORP,20180109,155.1,156,151.25,155.3,420061,179772
WELENT,20180109,180.2,187.8,178.8,186.7,974777,591971
WELINV,20180109,298,298,298,298,280,0
WELSPUNIND,20180109,72.2,74.25,71.7,73.4,5660073,3886328
WENDT,20180109,3632,3934,3630,3788.05,7223,2415
WHEELS,20180109,2149,2240,2149,2173.55,2174,1216
WHIRLPOOL,20180109,1558.9,1558.9,1532.2,1536,15436,9099
WILLAMAGOR,20180109,121.3,121.3,117,121.3,43124,0
WINDMACHIN,20180109,124,129,116.1,121.8,325002,116970
WINSOME,20180109,2.2,2.2,2.2,2.2,16340,15339
WIPL,20180109,74.15,77,74.15,77,366,0
WIPRO,20180109,312.6,320,306.4,317.2,4575572,2711723
WOCKPHARMA,20180109,988.1,988.1,956,960.95,1930695,282415
WONDERLA,20180109,414,420.9,400.3,403.95,109930,51907
WSI,20180109,9,9.05,8.55,8.65,47354,35603
WSTCSTPAPR,20180109,327.9,328.8,318.75,320.1,304127,212771
XCHANGING,20180109,68.8,69,66,66.15,65412,41552
XLENERGY,20180109,4,4.1,3.8,4,71909,0
XPROINDIA,20180109,66,66,61.1,61.85,6406,0
YESBANK,20180109,334.9,342.8,327.55,341.35,13282560,6059005
ZANDUREALT,20180109,2161.7,2161.7,2161.7,2161.7,2599,0
ZEEL,20180109,593.1,593.6,578.8,580.05,3938517,2961948
ZEELEARN,20180109,45,45.4,44.55,44.7,405694,234365
ZEEMEDIA,20180109,48.25,49.4,47.15,47.6,1395883,711493
ZENITHEXPO,20180109,59.75,59.75,55,55,2298,2207
ZENSARTECH,20180109,897,899.6,883.2,892.9,46547,38086
ZENTEC,20180109,152.2,152.2,146.1,147.1,303207,173006
ZICOM,20180109,26.5,26.9,25.7,25.9,152690,96212
ZODIACLOTH,20180109,239.75,249.25,223.2,230,45594,20386
ZODJRDMKJ,20180109,47.5,49,47,48.45,1861,849
ZUARI,20180109,551.45,551.9,541,542.1,98607,52157
ZUARIGLOB,20180109,249.9,255,245.6,247.3,119513,48053
ZYDUSWELL,20180109,1048.3,1055,1035,1046.5,14453,12515
ZYLOG,20180109,4.65,4.75,4.25,4.4,366429,223354
NSENIFTY,20180109,10645.10,10659.15,10603.60,10637.00,211291563,0
NIFTYJUNIOR,20180109,31968.00,31990.80,31651.75,31782.05,162371412,0
NIFTYMIDCAPLIQ15,20180109,4670.30,4677.05,4612.00,4622.50,-,0
NSE100,20180109,11142.35,11155.05,11088.55,11125.00,378713598,0
NIFTY200,20180109,5907.20,5913.00,5875.50,5895.55,918498816,0
NSE500,20180109,9661.10,9669.45,9607.70,9640.75,1590169011,0
NSEMIDCAP150,20180109,-,-,-,7458.59,560756942,0
MIDCAP50,20180109,5720.30,5722.50,5649.15,5671.70,341551856,0
NSEMIDCAP,20180109,21773.05,21785.60,21600.95,21693.40,669555167,0
NIFTYSMALLCAP250,20180109,-,-,-,7509.98,650698471,0
NIFTYSMALLCAP50,20180109,-,-,-,4894.67,278385691,0
NSESMLCAP100,20180109,9550.65,9567.85,9474.50,9529.40,361170992,0
NIFTYLARGEMIDCAP250,20180109,-,-,-,6245.30,939470540,0
NIFTYMIDSMALLCAP400,20180109,-,-,-,7470.97,1211455413,0
NIFTYAUTO,20180109,11999.80,12024.65,11917.35,11942.25,51122852,0
BANKNIFTY,20180109,25727.95,25803.80,25617.25,25703.80,101820385,0
NIFTYFINSERVICE,20180109,10539.55,10566.45,10476.35,10499.50,45174101,0
NIFTYFMGC,20180109,27150.75,27367.10,27056.75,27249.20,32220918,0
NSEIT,20180109,11805.35,11819.35,11685.75,11790.85,26689866,0
NIFTYMEDIA,20180109,3577.60,3579.15,3524.85,3528.60,23286909,0
NIFTYMETAL,20180109,4197.90,4207.60,4155.35,4166.60,99667397,0
NIFTYPHARMA,20180109,9866.55,9875.70,9747.00,9770.20,10164458,0
NIFTYPVTBANK,20180109,14334.55,14381.80,14263.65,14322.75,135817477,0
NIFTYPSUBANK,20180109,3701.95,3735.60,3665.70,3678.75,56738194,0
NIFTYREALTY,20180109,352.45,361.50,350.80,360.40,115072441,0
NIFTYCOMMODITIES,20180109,4205.70,4207.90,4178.95,4199.85,126016162,0
NIFTYCONSUMPTION,20180109,5149.25,5153.55,5111.45,5124.40,94642226,0
NIFTYCPSE,20180109,2768.80,2780.30,2757.80,2771.50,49451194,0
NIFTYENERGY,20180109,14337.20,14446.75,14273.60,14411.10,44908739,0
NIFTY100ESG,20180109,-,-,-,1988.88,-,0
NIFTYINFRA,20180109,3741.45,3748.90,3703.45,3716.10,336805219,0
NIFTYMNC,20180109,14928.30,14945.85,14747.05,14786.15,34608988,0
NIFTYPSE,20180109,4401.00,4403.50,4378.10,4388.40,114352488,0
NIFTYSMEEMERGE,20180109,-,-,-,1850.56,2272100,0
NIFTYSERVSECTOR,20180109,13867.60,13890.35,13785.05,13829.15,148009973,0
NIFTYSHARIAH25,20180109,-,-,-,4383.13,35923137,0
NIFTY50SHARIAH,20180109,-,-,-,2593.53,31798847,0
NIFTY500SHARIAH,20180109,-,-,-,3267.67,178971995,0
NIFTYABGROUP,20180109,-,-,-,4758.09,39976825,0
NIFTYMAHINDRA,20180109,-,-,-,11143.39,5388897,0
NIFTYTATA,20180109,-,-,-,5791.36,50066018,0
NIFTYTATA25CAP,20180109,-,-,-,5387.05,42369940,0
NIFTYABGROUP,20180109,-,-,-,4758.09,39976825,0
NIFTYLIQ15,20180109,4664.10,4677.80,4633.25,4650.30,73549047,0
NIFTY500VALUE50,20180109,-,-,-,6253.30,-,0
NIFTYALPHALOWVOL30,20180109,-,-,-,11330.71,52554922,0
NIFTYQUALLOWVOL30,20180109,-,-,-,8028.41,79402325,0
NIFTYALPHAQUALLOWVOL30,20180109,-,-,-,9138.00,34034555,0
NIFTYALPHAQUALVALLOWVOL30,20180109,-,-,-,7133.39,92739067,0
NIFTY50EQUALWEIGHT,20180109,-,-,-,13073.19,211291563,0
NIFTY100EQUALWEIGHT,20180109,-,-,-,14830.90,378713598,0
NIFTY100LOWVOL30,20180109,-,-,-,8256.26,103926804,0
NSEDEFTY,20180109,-,-,-,5787.09,-,0
NIFTY50DIVPOINT,20180109,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180109,2676.20,2678.25,2661.75,2670.60,244027639,0
NIFTYALPHA50,20180109,-,-,-,14894.30,211573311,0
NIFTY50ARBITRAGE,20180109,-,-,-,1690.18,-,0
NIFTY50FUTINDEX,20180109,-,-,-,3881.23,-,0
NIFTY50FUTTRINDEX,20180109,-,-,-,10213.34,-,0
NIFTYHIGHBETA50,20180109,-,-,-,2472.33,524477569,0
NIFTYLOWVOL50,20180109,-,-,-,10252.83,147144360,0
NIFTY200QUALITY30,20180109,-,-,-,8976.17,-,0
NIFTY50VALUE20,20180109,4774.25,4780.70,4755.10,4773.70,115016388,0
NIFTYGROWSECT15,20180109,6574.65,6582.70,6527.60,6544.95,38428717,0
NIFTY50TR2XLEV,20180109,5793.05,5808.25,5748.10,5784.30,-,0
NIFTY50PR2XLEV,20180109,4705.35,4717.65,4668.80,4698.20,-,0
NIFTY50TR1XINV,20180109,364.75,366.15,364.25,365.00,-,0
NIFTY50PR1XINV,20180109,404.70,406.30,404.15,405.00,-,0
NIFTY-GS-COMPSITE,20180109,1748.37,1748.37,1744.60,1745.19,-,0
NIFTY-GS-4-8YR,20180109,1800.40,1800.40,1798.15,1798.55,-,0
NIFTY-GS-8-13YR,20180109,1707.70,1707.89,1702.96,1703.39,-,0
NIFTY-GS-10YR,20180109,1609.91,1610.66,1606.36,1607.44,-,0
NIFTY-GS-10YR-CLN,20180109,934.75,935.18,932.66,933.30,-,0
NIFTY-GS-11-15YR,20180109,1784.57,1784.57,1779.50,1780.18,-,0
NIFTY-GS-15YRPLUS,20180109,1904.24,1904.87,1901.09,1897.77,-,0
VIX,20180109,13.74,14.13,12.25,13.85,0,0