20MICRONS,20190108,42.8,43.35,42.35,42.

5,11192,7555
21STCENMGM,20190108,23,23.5,22.6,23,2674,2634
3IINFOTECH,20190108,3.65,3.65,3.5,3.55,2585761,1405136
3MINDIA,20190108,20581,20596.6,20350,20419.5,718,447
3PLAND,20190108,12.65,12.65,12.25,12.25,167,167
5PAISA,20190108,329,329,297.7,297.7,28262,19907
63MOONS,20190108,97.8,99.7,97.25,97.5,161619,59936
8KMILES,20190108,144.65,144.65,141.1,144.65,171115,116925
A2ZINFRA,20190108,13.2,13.2,12.75,13,140547,105083
AARTIDRUGS,20190108,583.6,585,580,583.2,5663,2625
AARTIIND,20190108,1474.95,1501.1,1473.05,1494.1,66565,26470
AARVEEDEN,20190108,31.4,31.4,27.7,28.15,134607,65704
AAVAS,20190108,836.15,846.9,836.15,841.95,46053,36020
ABAN,20190108,73.5,73.95,73,73.5,301242,51846
ABB,20190108,1307,1309.05,1292,1299.4,39949,10937
ABBOTINDIA,20190108,7575,7798,7524.2,7752.05,6740,4468
ABCAPITAL,20190108,97.7,98.6,97.15,97.35,1606253,688706
ABFRL,20190108,208.4,210.35,202,208.35,1544321,1072055
ABSLNN50ET,20190108,296.78,296.9,296.78,296.9,44,34
ACC,20190108,1484,1487.5,1468.4,1480.4,312812,28955
ACCELYA,20190108,945.3,945.3,936.05,936.8,2174,1995
ACE,20190108,100.5,103.75,99.1,101.55,356000,159791
ADANIENT,20190108,150.5,154.3,149.65,153.45,2791866,605039
ADANIGAS,20190108,101.65,101.9,100.25,101.1,385585,173030
ADANIGREEN,20190108,41.1,41.5,40.5,40.75,259216,158204
ADANIPORTS,20190108,383,383,375.75,378.75,2154121,973157
ADANIPOWER,20190108,50.15,52.6,49.75,51.55,14694658,3176722
ADANITRANS,20190108,199.9,209.5,197.95,205.95,186210,87371
ADFFOODS,20190108,265,267,260.5,265.65,16317,9940
ADHUNIK,20190108,2.55,2.55,2.55,2.55,43905,39405
ADHUNIKIND,20190108,52.5,52.5,46.3,46.75,6204,4812
ADLABS,20190108,10.9,11.25,10.9,11.15,96621,82655
ADORWELD,20190108,370,371.75,365.55,367.55,1629,1048
ADROITINFO,20190108,17.85,19.9,17.85,19,2489,2067
ADSL,20190108,14.1,14.4,14.1,14.2,4353,3103
ADVANIHOTR,20190108,66.5,66.5,64.2,65.9,6572,5385
ADVENZYMES,20190108,170.2,172.85,170,170.65,30902,11670
AEGISCHEM,20190108,207,211.9,207,209.9,79678,61404
AGARIND,20190108,182,186.95,180.05,185.1,2454,1880
AGCNET,20190108,117.4,117.4,108.45,108.6,119214,41882
AGLSL,20190108,69.4,69.4,66.5,67,2914,2478
AGRITECH,20190108,60.55,64,60,63,14696,7687
AHLEAST,20190108,244.1,265.05,241,251.3,3855,2406
AHLUCONT,20190108,333.1,333.45,325.15,326.4,22492,8864
AHLWEST,20190108,296.05,299,296,296,322,308
AIAENG,20190108,1659.8,1659.8,1631,1635.75,4748,2311
AIFL,20190108,26.75,26.75,25,25.3,150972,89710
AIONJSW,20190108,39.9,40,39.1,39.7,14237,12940
AJANTPHARM,20190108,1177,1188.4,1160.3,1172.8,263965,22752
AJMERA,20190108,171.65,172.8,168.2,169.5,31829,10403
AKSHARCHEM,20190108,439.1,443.9,438.2,442.9,1382,1260
AKSHOPTFBR,20190108,24.6,25.4,24.45,24.8,922212,243077
AKZOINDIA,20190108,1794.85,1800,1751,1757.75,1810,977
ALANKIT,20190108,25,25,24.6,24.9,360895,82594
ALBERTDAVD,20190108,414.65,418.55,405,409.45,2594,1468
ALBK,20190108,46.4,47.75,45.95,47.55,4471891,1025057
ALCHEM,20190108,2.95,2.95,2.75,2.8,86906,0
ALEMBICLTD,20190108,45.7,46.2,45.6,45.7,114647,63134
ALICON,20190108,580.4,590.4,580.4,587.65,872,693
ALKALI,20190108,54.75,54.75,53.2,53.6,825,448
ALKEM,20190108,1964.2,1978.9,1949.6,1954.7,12197,4517
ALKYLAMINE,20190108,776.1,783,771,778.1,1612,1214
ALLCARGO,20190108,107.9,107.9,105.65,107.25,76090,46293
ALLSEC,20190108,192,195,185.1,191.7,13970,10388
ALMONDZ,20190108,23.5,23.9,22.7,23.55,3827,1827
ALOKTEXT,20190108,3.85,4,3.8,3.95,1521096,824139
ALPA,20190108,25.9,27.5,25.9,26.85,112494,51556
ALPHAGEO,20190108,462,464.7,457,459.1,2370,1083
AMARAJABAT,20190108,740,742.65,727.35,738.7,343750,81933
AMBER,20190108,921,921,900,902.8,1889,1376
AMBIKCO,20190108,1149.95,1154.15,1143,1149,5200,4241
AMBUJACEM,20190108,217.1,219.65,215.2,218.7,1678459,727510
AMDIND,20190108,24,26.3,24,25.45,42172,24817
AMJLAND,20190108,22.55,22.55,21.25,22.1,10101,6185
AMRUTANJAN,20190108,288,295.65,286.5,288.4,49147,15124
ANANTRAJ,20190108,35.95,36.7,35.5,35.75,390689,151817
ANDHRABANK,20190108,29.95,30.35,29.6,30.25,869834,388955
ANDHRACEMT,20190108,5.8,5.85,5.7,5.85,61991,52292
ANDHRSUGAR,20190108,337,345.7,333.1,336.1,66353,18358
ANGIND,20190108,1.25,1.3,1.25,1.3,425,0
ANIKINDS,20190108,23.5,24.8,22.8,23.85,10344,6873
ANKITMETAL,20190108,0.45,0.45,0.45,0.45,12030,0
ANSALAPI,20190108,13.2,14.85,12.55,13.9,1835879,550564
ANSALHSG,20190108,13.6,15.35,13.05,15.1,1569072,491141
ANTGRAPHIC,20190108,0.45,0.5,0.45,0.5,56602,0
APARINDS,20190108,636.9,642.55,625.1,634.5,8091,3934
APCL,20190108,125.9,127,125.9,126.85,243,100
APCOTEXIND,20190108,526,530,516,520.35,1049,680
APEX,20190108,358.65,362,358.65,360.15,15599,12008
APLAPOLLO,20190108,1147.05,1155.05,1138.05,1148.5,6035,3808
APLLTD,20190108,584,596,577.15,591.75,42020,29988
APOLLO,20190108,120.4,124.95,120.4,122.75,7823,1731
APOLLOHOSP,20190108,1281.9,1282,1245.55,1249.5,893261,491487
APOLLOTYRE,20190108,230,232.35,228.05,228.8,1285634,438566
APOLSINHOT,20190108,1149,1164.65,1080,1111.1,2270,0
APTECHT,20190108,184,187.5,182.5,184.45,179559,31153
ARCHIDPLY,20190108,46,48,43.4,44.25,92204,41015
ARCHIES,20190108,29.7,30,29.4,29.55,23603,13630
ARCOTECH,20190108,7.25,7.4,7.2,7.25,34016,28894
ARIES,20190108,104.25,104.7,102.2,103.2,51841,29792
ARIHANT,20190108,31.05,33.4,31,33.15,1344,371
ARIHANTSUP,20190108,58.4,58.8,52.1,52.9,105039,68789
ARMANFIN,20190108,395,398.25,393,397.35,2125,1313
AROGRANITE,20190108,55.55,55.55,53.6,54,8543,6053
ARROWGREEN,20190108,115,123.45,111.75,121.35,16247,0
ARROWTEX,20190108,21.25,21.5,21.05,21.2,11344,9832
ARSHIYA,20190108,30.45,30.45,28.7,29.2,119384,70304
ARSSINFRA,20190108,36.5,37.4,36,36.4,16436,13637
ARVIND,20190108,96.5,97.55,95.5,96.4,1158375,295807
ARVSMART,20190108,124.6,125.3,122.7,123.55,11676,4228
ASAHIINDIA,20190108,255.1,258,255,255.1,8095,5130
ASAHISONG,20190108,215.9,217.9,213,216.15,1400,925
ASAL,20190108,75.15,78.7,75.15,77.8,17088,8727
ASHAPURMIN,20190108,30.1,30.55,29.35,29.4,86650,53509
ASHIANA,20190108,118.65,123,118.65,122,41700,28343
ASHIMASYN,20190108,16.5,17.2,16.45,16.75,46207,0
ASHOKA,20190108,127.15,136.95,126.5,135.25,351325,190197
ASHOKLEY,20190108,93.2,94.15,92.45,93.05,30663741,9975638
ASIANHOTNR,20190108,147.05,153,146.3,152.25,142,125
ASIANPAINT,20190108,1401,1412.7,1395.5,1401.25,1232440,626427
ASIANTILES,20190108,156.5,156.5,151.25,153,90029,53750
ASPINWALL,20190108,170.25,171.5,161,166.1,4245,1011
ASSAMCO,20190108,2.05,2.05,1.95,1.95,107173,69697
ASTEC,20190108,528,528,522.1,522.8,4637,3377
ASTERDM,20190108,161,164.6,159,159.95,41815,36025
ASTRAL,20190108,1147,1156.4,1136.35,1147.8,13805,5269
ASTRAMICRO,20190108,82.25,82.25,80.1,80.35,89211,57975
ASTRAZEN,20190108,1468,1468,1453,1459.35,1961,1405
ASTRON,20190108,116,117.5,115,116.85,195498,71576
ATFL,20190108,614.5,617.55,603.35,608.4,5160,4649
ATLANTA,20190108,22.65,23.4,22.4,22.85,65680,8549
ATLASCYCLE,20190108,79.55,79.95,76.75,78.9,2560,0
ATUL,20190108,3438.9,3475,3430.05,3446.25,2099,870
ATULAUTO,20190108,343.5,345,332.8,335.2,47757,20472
AUBANK,20190108,612.1,632.9,608,623.05,374264,191081
AURIONPRO,20190108,140.85,140.85,129.25,131.95,23516,20078
AUROPHARMA,20190108,732.05,751.85,730,746.55,4416254,1309440
AUSOMENT,20190108,50,50,45.95,46.95,41798,19402
AUTOAXLES,20190108,1326,1334.85,1285,1295.1,15164,8162
AUTOIND,20190108,67.05,67.05,64.45,65.3,16449,9372
AUTOLITIND,20190108,40.55,41.6,40.1,40.75,4498,2945
AVADHSUGAR,20190108,394.85,414,391.6,401.8,95123,19583
AVANTIFEED,20190108,380.15,386.7,378,384.5,153861,71071
AVTNPL,20190108,26.8,27.1,26.45,27,14856,11304
AXISBANK,20190108,636,653.75,630.6,650.9,11879875,5248930
AXISCADES,20190108,81.3,83.4,81,83,32864,17057
AXISGOLD,20190108,2830,2845,2800,2833.6,83,62
AXISNIFTY,20190108,1101.35,1101.89,1101.35,1101.89,2,2
AYMSYNTEX,20190108,40.1,42,40.1,41.9,4365,3667
BAFNAPHARM,20190108,11.4,11.75,11.2,11.5,7453,4574
BAGFILMS,20190108,4.95,4.95,4.8,4.9,53651,39943
BAJAJ-AUTO,20190108,2667,2700,2635.5,2694.85,486654,116634
BAJAJCORP,20190108,383,387.85,378,384.25,53316,32432
BAJAJELEC,20190108,496.95,496.95,488,489.7,227160,74216
BAJAJFINSV,20190108,6430,6460,6355,6443.05,111249,23364
BAJAJHIND,20190108,9,9.45,8.95,9.35,5516572,2154375
BAJAJHLDNG,20190108,2953,2978.95,2950,2955.45,6335,4066
BAJFINANCE,20190108,2560,2582,2525.05,2537.05,1233379,318332
BALAJITELE,20190108,88.15,89.25,88.1,88.95,10283,8524
BALAMINES,20190108,447,456.85,446.45,449.85,17316,12739
BALKRISHNA,20190108,51.35,52.4,50.2,51.4,86756,20340
BALKRISIND,20190108,887,889.2,865,867.55,426497,142326
BALLARPUR,20190108,5.45,5.6,5.45,5.55,268841,166497
BALMLAWRIE,20190108,199.45,200.65,197.5,197.9,30218,20903
BALPHARMA,20190108,79,81.5,78.7,80.25,22019,10891
BALRAMCHIN,20190108,108.8,112.2,107.25,111.15,5809179,1046802
BANARBEADS,20190108,50.25,50.25,46.6,47,88,47
BANARISUG,20190108,1441.4,1479.95,1438.65,1457.2,3810,2429
BANCOINDIA,20190108,183,184.95,182.15,184.75,15269,9478
BANDHANBNK,20190108,482,501,471,477.05,7365909,1880685
BANG,20190108,59.7,60.65,58.45,59.25,91171,37123
BANKBARODA,20190108,122.9,124.15,121.7,123.85,11438177,1415941
BANKBEES,20190108,2785.65,2809.89,2764.1,2807.74,14378,9049
BANKINDIA,20190108,105.75,109.3,105.1,108.8,9794700,888263
BANSWRAS,20190108,81,81,79.6,80.3,1444,904
BARTRONICS,20190108,7.45,7.45,7.25,7.3,15911,10326
BASF,20190108,1531,1545.15,1515.1,1519.55,10543,5730
BASML,20190108,203.2,207.55,203,204.9,399,157
BATAINDIA,20190108,1126,1134.75,1114,1131.45,486912,134544
BAYERCROP,20190108,4237.95,4305.95,4208.3,4243,14159,8097
BBL,20190108,1159.45,1163.95,1129.95,1136.65,5967,4493
BBTC,20190108,1308.05,1324.3,1298,1302.05,39647,12439
BCG,20190108,2.65,2.8,2.65,2.7,1000348,804275
BDL,20190108,282.9,320.1,275.35,297.55,110910,18762
BEARDSELL,20190108,24.5,25,23.1,23.95,3917,2635
BEDMUTHA,20190108,22.5,23.85,22.45,23,18619,16532
BEL,20190108,91.5,91.85,90.05,90.85,4701564,1605769
BEML,20190108,910.6,925,905,917,3262485,115387
BEPL,20190108,86.25,92,86.25,88.45,502541,159349
BERGEPAINT,20190108,318.6,326.7,318.6,323.85,1363730,612636
BFINVEST,20190108,255,256.8,250.3,252.1,144537,25665
BFUTILITIE,20190108,234.3,238.7,232,235.25,849438,131903
BGLOBAL,20190108,2.9,3,2.9,2.9,3710,0
BGRENERGY,20190108,61,61.75,60.3,60.65,26225,15550
BHAGERIA,20190108,284.45,287.5,280.3,284.9,7950,6463
BHAGYANGR,20190108,33.75,35.2,33.75,33.85,12581,10320
BHAGYAPROP,20190108,28.4,29.45,28.25,28.85,1213,1195
BHANDARI,20190108,2.05,2.1,2,2,136726,86294
BHARATFIN,20190108,993,1006.9,987,1000.6,313427,59540
BHARATFORG,20190108,480.1,482.15,470.1,471.85,2436361,1294519
BHARATGEAR,20190108,162.1,163.45,160.1,161.35,20749,13553
BHARATRAS,20190108,5200,5265,5140,5163.85,588,429
BHARATWIRE,20190108,68.05,69.45,67.35,67.95,46817,28781
BHARTIARTL,20190108,323.75,331.75,323.25,329.25,6484522,1691938
BHEL,20190108,72.1,72.25,71,71.35,7453809,3166308
BIGBLOC,20190108,35,36,35,35.45,7095,1685
BIL,20190108,228,233.8,225.05,233.75,439,199
BILENERGY,20190108,0.5,0.5,0.5,0.5,104132,101327
BINANIIND,20190108,69.75,70.4,69.1,69.5,16563,10937
BINDALAGRO,20190108,17.25,17.5,17.25,17.35,11879,10713
BIOCON,20190108,621.05,634,618.35,629.15,1470954,285038
BIOFILCHEM,20190108,7.2,7.2,7,7,137,0
BIRLACABLE,20190108,196,196.8,193.4,195.15,54947,22817
BIRLACORPN,20190108,583.5,583.5,570,572.65,33326,19749
BIRLAMONEY,20190108,56,58,53.5,55.85,30894,0
BKMINDST,20190108,7.45,7.6,7.25,7.35,3200,2885
BLBLIMITED,20190108,5.5,5.65,5.4,5.65,3653,3653
BLISSGVS,20190108,165.85,170,164.2,168.15,684446,197732
BLKASHYAP,20190108,21,21.4,20.6,21,82776,61090
BLS,20190108,121.75,122,119.1,119.8,77744,65481
BLUEBLENDS,20190108,4.05,4.45,4,4.1,8660,3892
BLUEDART,20190108,3287,3310.05,3287,3298.75,1131,921
BLUESTARCO,20190108,616.6,620.95,610.05,613.15,12108,4819
BODALCHEM,20190108,116.6,118.9,116.6,117.85,36838,20894
BOMDYEING,20190108,111.75,113.85,110.5,111.1,788620,311878
BOROSIL,20190108,230.5,230.5,225.35,226.45,12370,6748
BOSCHLTD,20190108,19515,19544.9,19250.3,19300.6,6385,2841
BPCL,20190108,355.1,355.9,350.05,351.95,2171045,884382
BPL,20190108,40.2,41,39.7,40.15,116802,45578
BRFL,20190108,9.35,9.35,8.9,9.1,110515,65603
BRIGADE,20190108,210.8,219.9,210.8,212.95,145363,44143
BRITANNIA,20190108,3155,3155,3080,3089.55,217274,135176
BRNL,20190108,102.95,103.5,98.5,99.35,12746,11370
BROOKS,20190108,59.95,59.95,57.4,57.8,16095,11059
BSE,20190108,600,600,595.25,596.9,31906,14061
BSELINFRA,20190108,2.25,2.35,2.15,2.2,90462,72795
BSL,20190108,43.7,44.5,43.7,44.45,4585,4218
BSLGOLDETF,20190108,2950,2950,2917.05,2936.3,145,94
BSLNIFTY,20190108,115,116.99,115,116.99,3,2
BURNPUR,20190108,3.85,4,3.85,3.95,109498,86204
BUTTERFLY,20190108,260,263.45,249.45,251.25,25320,13934
BVCL,20190108,16.6,16.6,16.2,16.3,258,0
BYKE,20190108,64.45,64.5,61.8,62.8,60950,37323
CADILAHC,20190108,349.2,352.95,347.1,349.25,998829,264312
CALSOFT,20190108,20.5,20.6,19.5,19.6,45296,34239
CAMLINFINE,20190108,54.3,54.3,53.05,53.35,265905,109448
CANBK,20190108,277.9,290,277.05,287.9,5572988,752355
CANDC,20190108,28.2,29.4,28.2,29.4,87692,62585
CANFINHOME,20190108,284.2,286.3,279.5,284.55,821351,107250
CANTABIL,20190108,127,128.45,126.9,127.2,19791,6480
CAPACITE,20190108,246.1,250,246.1,249.5,18497,14069
CAPLIPOINT,20190108,382,385.8,380,382.95,11833,6531
CAPTRUST,20190108,190,199.8,190,195.35,1214,0
CARBORUNIV,20190108,378,378,364.1,364.95,501205,453104
CAREERP,20190108,77.4,77.95,76,76.65,4992,3413
CARERATING,20190108,988,988.8,978.7,985.2,21377,10989
CASTEXTECH,20190108,1.2,1.2,1.15,1.2,269165,182561
CASTROLIND,20190108,150.6,152,150,151.6,867775,561148
CCCL,20190108,2.4,2.4,2.3,2.3,100189,77322
CCHHL,20190108,7.4,7.55,7.35,7.5,18463,16357
CCL,20190108,261.3,272,261.3,269.85,41317,31760
CDSL,20190108,230.05,234.45,227.8,233.4,222674,109383
CEATLTD,20190108,1290,1290,1254.8,1272.65,586240,71817
CEBBCO,20190108,27.05,29,27.05,27.75,70261,0
CELEBRITY,20190108,9.35,9.6,9.25,9.3,17033,16947
CELESTIAL,20190108,8.45,8.65,8.35,8.5,28672,19862
CENTENKA,20190108,259.6,264,259.6,262.95,7321,5511
CENTEXT,20190108,7.6,7.6,7.25,7.3,71118,43656
CENTRALBK,20190108,35.8,35.9,35.05,35.75,393817,189683
CENTRUM,20190108,35.35,35.95,35.2,35.5,33980,24907
CENTUM,20190108,346.3,350,342,349.6,2023,1216
CENTURYPLY,20190108,171.2,176.75,170.5,173.55,1265249,1137629
CENTURYTEX,20190108,907.8,912,897.7,905.45,339243,37773
CERA,20190108,2629.15,2697,2610,2660.15,9562,4530
CEREBRAINT,20190108,29,29,27.85,28.65,27367,20399
CESC,20190108,653.1,659.3,650.6,654.25,217280,83028
CGCL,20190108,131.15,132.7,130.2,132.05,414402,61939
CGPOWER,20190108,44.5,47.3,44,46,8015187,1348770
CHAMBLFERT,20190108,156.3,157.5,155.1,156.6,329476,288445
CHEMFAB,20190108,150,151.8,147.1,148,5676,4103
CHENNPETRO,20190108,285,285.05,280.15,280.95,243905,69313
CHOLAFIN,20190108,1200,1215.05,1194.6,1199.65,184769,82111
CHROMATIC,20190108,1.1,1.2,1.1,1.2,49469,42559
CIGNITITEC,20190108,365.1,371.85,362,365.6,5338,3155
CIMMCO,20190108,39.05,40.25,39.05,39.4,17474,13494
CINELINE,20190108,47.55,48.7,47.5,48.1,8068,5801
CINEVISTA,20190108,6.4,6.55,6.15,6.15,13157,13102
CIPLA,20190108,516,517.2,511.25,513.65,1765015,857748
CLEDUCATE,20190108,115.4,116,113.65,114.35,83576,82465
CLNINDIA,20190108,408,411.2,405.5,407.6,3808,2119
CMICABLES,20190108,156,164.7,156,160.4,71476,30246
CNOVAPETRO,20190108,22,22.9,20.1,21.8,606,170
COALINDIA,20190108,234.5,235.15,232.15,233.3,4206563,2953445
COCHINSHIP,20190108,367,367.35,362,364.6,52344,32555
COFFEEDAY,20190108,270.2,273,267.55,268.5,48624,40374
COLPAL,20190108,1305.4,1317.55,1295,1310.75,297256,105875
COMPINFO,20190108,22.15,22.6,21.6,22.1,24881,21860
COMPUSOFT,20190108,10.95,11.5,10.7,10.9,19019,5804
CONCOR,20190108,684,684,677.25,680.4,394126,167226
CONSOFINVT,20190108,47.1,48.5,47.05,48.5,121,121
CONTROLPR,20190108,308,310,296,300.2,3385,1987
CORALFINAC,20190108,14.8,15.1,14.65,14.85,3165,2273
CORDSCABLE,20190108,63,64.5,62.5,63.7,5920,4369
COROMANDEL,20190108,467,471.95,450,453.2,59074,25129
CORPBANK,20190108,28.55,29.7,28.4,29.25,345593,142724
COSMOFILMS,20190108,217.75,217.75,214,214.8,4468,2266
COUNCODOS,20190108,2.45,2.55,2.4,2.5,15994,13884
COX&KINGS,20190108,166.1,172.9,166.1,171.8,175158,39249
CPSEETF,20190108,24.19,24.19,24,24.12,8499299,7660770
CREDITACC,20190108,381.5,388.95,381.5,387.7,32830,19181
CREST,20190108,141.75,142.7,140.05,140.6,2301,1795
CRISIL,20190108,1638.75,1650,1611.35,1628,6163,5273
CRMFGETF,20190108,2990,2990,2990,2990,21,21
CROMPTON,20190108,228,231.45,227,227.6,123082,65552
CTE,20190108,54.65,54.65,47,47.55,59605,21602
CUB,20190108,190,194.9,189.5,194.15,1709640,1220460
CUMMINSIND,20190108,842.1,852,838.55,846.85,725421,492700
CUPID,20190108,153.85,155.65,152,153.25,18322,8721
CURATECH,20190108,1.15,1.15,1.1,1.1,13207,0
CYBERTECH,20190108,42.9,43,42.65,42.95,1235,1035
CYIENT,20190108,608,609.85,603.3,607,50381,34853
DAAWAT,20190108,42.05,42.25,41.5,41.7,326187,158406
DABUR,20190108,422.35,422.5,414,416.4,1412597,731658
DALMIASUG,20190108,96.5,100.4,96.3,98.9,365957,125986
DAMODARIND,20190108,43.65,45.8,43.65,44.9,5186,4026
DATAMATICS,20190108,110.5,112.95,109.2,110.35,46975,21091
DBCORP,20190108,167.55,170,167.3,169.45,18697,14903
DBL,20190108,413.7,416.6,408.5,411.05,140897,41012
DBREALTY,20190108,32.45,32.45,31.65,31.65,212235,0
DCAL,20190108,235.15,238.45,233.4,237.7,43883,29792
DCBBANK,20190108,173.05,177.85,172.05,177.45,1722264,766979
DCM,20190108,72.05,74.5,72,73.75,3316,2243
DCMSHRIRAM,20190108,349.15,359,349.15,354.8,60338,19201
DCW,20190108,18.1,18.25,17.75,18.05,117852,83378
DECCANCE,20190108,397,400.5,394.55,395.6,945,777
DEEPAKFERT,20190108,145,145.1,143.5,144.05,76512,41099
DEEPAKNTR,20190108,221.25,225.5,219,223.35,99499,48022
DEEPIND,20190108,123.1,125.5,123.1,124,6510,4339
DELTACORP,20190108,260.8,265,260.25,263.55,1170172,329785
DELTAMAGNT,20190108,85.6,85.6,81,81,748,738
DEN,20190108,70.2,70.5,69.85,70,166333,133279
DENABANK,20190108,13.75,14.15,13.65,14,3892791,850868
DENORA,20190108,260,262,258,259.95,524,378
DFMFOODS,20190108,204,206.85,198,199.55,6771,4636
DHAMPURSUG,20190108,172,181.3,171.5,179.05,1586623,413629
DHANBANK,20190108,16.55,17.3,16.55,17.1,245628,211490
DHANUKA,20190108,420,421.05,408,410.7,15442,8134
DHARSUGAR,20190108,11.7,12.3,11.55,12.3,17490,12356
DHFL,20190108,230.95,232.4,226.8,231.1,6103301,769335
DHUNINV,20190108,264.75,264.8,258.3,263.45,174,112
DIAMONDYD,20190108,1038.1,1074.85,1032.95,1061.25,2792,2198
DICIND,20190108,377.5,380,373.15,374.45,1352,846
DIGJAMLTD,20190108,4.65,5,4.5,4.8,168605,77039
DISHTV,20190108,42.05,42.55,40.25,40.5,11336247,2809173
DIVISLAB,20190108,1488.8,1490,1455.1,1458.85,345960,116620
DIXON,20190108,2010,2023,1992.05,2015.3,37927,3464
DLF,20190108,179.8,182.8,178.55,181.5,4704040,435579
DLINKINDIA,20190108,77.9,78,75.3,75.45,23922,10726
DMART,20190108,1575.3,1578.7,1563.05,1572.4,270790,117814
DNAMEDIA,20190108,6.5,6.55,6.25,6.45,17174,0
DOLLAR,20190108,319.9,319.95,312,313.35,7985,3586
DOLPHINOFF,20190108,51.75,51.9,50.2,50.7,116856,8963
DONEAR,20190108,38,45.6,37.3,45.1,1157590,228804
DPSCLTD,20190108,13.75,13.75,13.05,13.5,4672,3555
DQE,20190108,7.65,8.4,7.6,8.2,32664,17500
DREDGECORP,20190108,462.7,466,450.55,453.9,876433,92945
DRREDDY,20190108,2561,2586.85,2551,2570.5,689498,261120
DSSL,20190108,34.9,35.3,34.45,34.55,4476,1963
DTIL,20190108,252.15,252.15,243,248.95,74,50
DUCON,20190108,12.5,12.8,12.4,12.55,37485,20361
DVL,20190108,110.8,110.8,103.4,106.85,7435,3380
DWARKESH,20190108,24.5,24.75,23.85,24.1,1020155,587024
DYNAMATECH,20190108,1499.55,1503,1452.45,1500.95,157,68
DYNPRO,20190108,126,127.5,124,124.3,13469,11234
EASTSILK,20190108,2.7,2.7,2.7,2.7,800,0
EASUNREYRL,20190108,6.45,6.45,6.4,6.45,51714,51698
ECEIND,20190108,219.55,232.5,219.5,226,784,102
ECLERX,20190108,1064.05,1074.15,1062,1064.9,700,424
EDELWEISS,20190108,182.45,184.4,180.5,181.05,1083536,795079
EDL,20190108,8.55,9.05,8.55,9,4944,4470
EICHERMOT,20190108,19855,20630,19785,20044.65,366429,89259
EIDPARRY,20190108,215,219.9,214.55,217.9,198151,52018
EIHAHOTELS,20190108,387.1,387.8,375.4,379.35,8445,6521
EIHOTEL,20190108,184.8,189.95,184.8,188,63390,32145
EIMCOELECO,20190108,399.1,405,399.1,404.45,295,275
EKC,20190108,31.85,32.15,31.05,31.65,69304,35137
ELAND,20190108,6.15,6.45,6.15,6.2,5415,5339
ELECON,20190108,65.85,67.45,65.2,66.9,30247,14745
ELECTCAST,20190108,21.2,21.2,20.75,20.85,100089,81376
ELECTHERM,20190108,148,150.4,145.15,149.5,1165,588
ELGIEQUIP,20190108,250,253,245.1,246.2,6007,4135
ELGIRUBCO,20190108,27.8,27.8,26.5,27,4734,2999
EMAMILTD,20190108,421,424.85,418.25,422.75,167556,142973
EMAMIREAL,20190108,149.5,156,149.5,152.75,37992,14324
EMCO,20190108,6.7,7.35,6.7,7.15,90416,74319
EMKAY,20190108,109.5,110,105.45,109.05,11146,6944
EMMBI,20190108,131.55,132.9,129.1,130,2343,1610
ENDURANCE,20190108,1223,1250,1196.3,1205.05,94963,71971
ENERGYDEV,20190108,9.9,10.3,9.9,10,12415,8666
ENGINERSIN,20190108,125.65,127.3,124.4,124.9,769969,344661
ENIL,20190108,615,616.1,585.1,605.6,26686,10213
EON,20190108,52.95,52.95,47.85,48.25,121848,49632
EQ30,20190108,284.03,293.88,284.03,293.88,103,100
EQUITAS,20190108,120.5,121.6,119.25,121.1,1470769,890023
ERIS,20190108,674,693,674,689.9,6995,3812
EROSMEDIA,20190108,84.6,85.4,84.05,85.15,168067,102519
ESABINDIA,20190108,894.5,894.5,880,881.15,915,472
ESCORTS,20190108,731.4,736.2,724.9,731.15,977880,167474
ESSARSHPNG,20190108,12.8,12.85,12.4,12.5,13655,11485
ESSDEE,20190108,20.15,21.55,19.65,21.55,23132,16162
ESSELPACK,20190108,106.5,108.4,106.35,107.6,26012,13136
ESTER,20190108,35.2,36.2,35.2,35.9,9232,8127
EUROCERA,20190108,1.8,1.9,1.8,1.9,1067,0
EVEREADY,20190108,183.5,183.5,180.55,181.05,36494,25655
EVERESTIND,20190108,494.7,507.3,491.6,500.9,17253,6986
EXCEL,20190108,2.95,3,2.85,3,60486,39416
EXCELCROP,20190108,3575,3607.95,3411,3517.5,2287,1378
EXCELINDUS,20190108,1415.5,1444,1415.5,1432.15,3358,1889
EXIDEIND,20190108,261.15,263.9,260,261.45,1233409,680799
FACT,20190108,42.95,43.25,42.35,42.45,43085,22973
FAIRCHEM,20190108,342.15,350,333.05,343.75,2440,1955
FCL,20190108,34.3,35.25,33.8,34.3,167268,97586
FCONSUMER,20190108,44.4,44.75,43.8,44.25,667846,256787
FCSSOFT,20190108,0.25,0.25,0.2,0.2,369839,238534
FDC,20190108,173.15,173.95,172,173.3,17608,12598
FEDERALBNK,20190108,94.85,95.95,94,95.25,5586703,1216091
FEL,20190108,37.15,37.4,36.7,36.9,122471,77163
FELDVR,20190108,38,38,36.55,36.9,4999,2996
FIEMIND,20190108,514,519,510.55,517.6,7144,6247
FILATEX,20190108,59.65,59.65,56.2,57.7,2557819,1157940
FINCABLES,20190108,453.9,453.9,445.1,448.6,13430,7995
FINEORG,20190108,1182,1195.9,1170.05,1177.4,2910,1259
FINPIPE,20190108,530,544,529,531.1,10559,5626
FLEXITUFF,20190108,44.55,47.3,44.55,47.3,325,275
FLFL,20190108,391.5,398.75,389.1,391.05,4535,1947
FMGOETZE,20190108,528,536.5,521.45,531.5,21378,13783
FMNL,20190108,57.9,57.95,55.25,56,20296,9146
FORTIS,20190108,139.25,140.9,139.2,139.4,330240,165249
FOSECOIND,20190108,1396.05,1396.05,1365,1374.5,1090,777
FRETAIL,20190108,461.45,466,456.55,462.1,398973,208095
FSC,20190108,655,660,653,656.25,196877,196306
FSL,20190108,46.85,47.45,46.4,47.1,1200956,636391
GABRIEL,20190108,143.3,145.9,143.3,145.25,73539,50076
GAEL,20190108,237.5,238.75,233,235.8,43062,20059
GAIL,20190108,355.6,359.15,352.8,354.6,2397084,1651750
GAL,20190108,6.2,7.05,6.2,6.8,16673,12362
GALAXYSURF,20190108,1220,1236.75,1220,1228.4,289,241
GALLANTT,20190108,54.55,56.9,54.55,55.65,6267,4904
GALLISPAT,20190108,32.35,33.95,31.9,32,10652,8219
GAMMNINFRA,20190108,0.75,0.75,0.65,0.7,716320,472124
GANDHITUBE,20190108,385,385,373.3,376.75,1178,1017
GANECOS,20190108,288.35,298,282.65,294.65,13679,10948
GANESHHOUC,20190108,71,73.4,69.2,70.8,46500,18005
GANGESSECU,20190108,46.5,48,46.5,48,1059,1059
GARDENSILK,20190108,24,24.65,23.8,24.1,11768,5682
GARFIBRES,20190108,1188,1202.75,1185,1194.4,8517,8043
GATI,20190108,84.3,84.8,83.8,84.15,162474,72539
GAYAHWS,20190108,0.95,1,0.9,0.95,120341,113764
GAYAPROJ,20190108,179,179.75,173.4,175.95,220265,6433
GDL,20190108,121.15,122.35,118,118.55,202685,154480
GEECEE,20190108,125.75,127.35,125.75,127.1,918,831
GENESYS,20190108,140.15,144,138.1,140.65,6908,3435
GENUSPAPER,20190108,9,9.25,8.95,9,457051,215398
GENUSPOWER,20190108,29,29.6,28.9,29.1,71472,50380
GEOJITFSL,20190108,44.15,45.85,43.4,45.4,126741,106250
GEPIL,20190108,821,822.95,809,811.3,3246,2568
GESHIP,20190108,310.5,321.95,305.1,315.25,52671,22530
GET&D,20190108,305.15,305.15,295,296.4,11960,4597
GHCL,20190108,240.85,245.8,240.85,242.9,56829,40720
GICHSGFIN,20190108,256.15,269,253.25,265.75,181831,43258
GICRE,20190108,263.6,265,261.8,264.3,30765,19712
GILLANDERS,20190108,56,57.5,56,57.4,1575,1343
GILLETTE,20190108,6490,6500,6457.5,6499.8,9159,6680
GINNIFILA,20190108,16.95,17.05,16.6,17,39582,22818
GIPCL,20190108,78.5,82,78.25,80.55,29411,24155
GKWLIMITED,20190108,900,917,894,904.4,418,121
GLAXO,20190108,1450.1,1459.8,1431.1,1447.85,11747,6180
GLENMARK,20190108,655,659.4,649.25,654.5,585844,258319
GLOBALVECT,20190108,63.05,64.25,60.5,61.75,8074,7249
GLOBOFFS,20190108,14.3,14.4,13.65,13.65,4307,3814
GLOBUSSPR,20190108,156,160.5,154.05,155.1,60365,25024
GMBREW,20190108,608,608.35,577,583.55,205279,54269
GMDCLTD,20190108,87,88.35,87,88.1,31382,22994
GMMPFAUDLR,20190108,1197,1210,1180,1196.35,4279,2032
GMRINFRA,20190108,15.95,16.15,15.8,16.05,8130120,2083919
GNA,20190108,362.4,367,357.35,365.05,21428,7950
GNFC,20190108,347.7,349.7,344.45,348.05,205369,52843
GOACARBON,20190108,565,567,555.5,558.1,70984,21242
GOCLCORP,20190108,287.85,293.55,281.35,284.4,2458,1200
GODFRYPHLP,20190108,897,907.9,892,905.7,85529,18853
GODREJAGRO,20190108,496,499,494.5,498.2,27851,17358
GODREJCP,20190108,801,804.9,775.25,779.45,981603,524171
GODREJIND,20190108,538.8,543.1,536.05,539.55,245685,120454
GODREJPROP,20190108,718.8,738.9,718,732.05,624749,122711
GOKEX,20190108,77.05,77.85,75.6,76.35,33919,20816
GOKUL,20190108,13.25,14.1,13.05,13.5,4841,0
GOKULAGRO,20190108,14.6,15.3,13.9,14.15,17199,0
GOLDBEES,20190108,2821.95,2830.35,2814.4,2816.4,6517,3043
GOLDENTOBC,20190108,50.4,50.4,48,50.4,2489,0
GOLDIAM,20190108,79,83,77.25,81.7,12048,8654
GOLDSHARE,20190108,2850,2860,2831.1,2836.05,294,240
GOLDTECH,20190108,16.45,16.95,16,16.75,26198,21821
GOODLUCK,20190108,66.5,67.9,66.25,67,3483,1436
GPIL,20190108,264,269.4,258.95,260.45,57916,34481
GPPL,20190108,95.7,97.95,95.5,95.75,106460,51538
GPTINFRA,20190108,54,54.95,53.05,53.45,1685,1200
GRANULES,20190108,88.45,90,88.45,89.45,458173,134894
GRAPHITE,20190108,722,735,715,718.65,479683,204019
GRASIM,20190108,820,839.45,811.3,836.6,1023730,292861
GRAVITA,20190108,76.55,76.65,71.35,72.5,56816,31638
GREAVESCOT,20190108,119.4,120,118.35,119.75,170625,107035
GREENLAM,20190108,887.35,887.4,868,873.45,560,365
GREENPLY,20190108,138.25,142.2,136.35,140.6,103802,52685
GREENPOWER,20190108,6.15,6.25,6.1,6.15,32276,19780
GRINDWELL,20190108,562.7,562.7,548,553,4083,2467
GROBTEA,20190108,575,576,575,576,11,11
GRPLTD,20190108,1040,1089,1035.1,1050,245,11
GRSE,20190108,95.45,96.4,94.05,94.85,8277,3030
GRUH,20190108,275.15,283,253,255.25,19725428,6069242
GSCLCEMENT,20190108,24.95,25.25,24.6,25.05,15409,11713
GSFC,20190108,112.45,113.8,112.1,112.6,501548,149461
GSKCONS,20190108,7498.9,7524,7421,7452.15,5219,2796
GSPL,20190108,174.7,175.05,169.05,170.4,401447,361796
GSS,20190108,128,130.3,127.05,128.15,155934,102593
GTL,20190108,5.6,5.75,5.55,5.7,29000,23250
GTLINFRA,20190108,0.9,0.95,0.85,0.95,4706061,1835846
GTNIND,20190108,10.05,10.05,9.75,9.75,456,426
GTNTEX,20190108,10.7,10.8,10,10.1,872,0
GTPL,20190108,84.35,84.95,84,84.2,4636,2061
GUFICBIO,20190108,94,94.95,93.25,93.8,12324,5841
GUJALKALI,20190108,533.9,536.95,530.5,532.15,15236,7929
GUJAPOLLO,20190108,159,162,157.75,159.1,4831,2753
GUJFLUORO,20190108,920,949.95,920,945.95,343790,121172
GUJGASLTD,20190108,660.05,667.85,653.45,657.35,7637,5407
GUJRAFFIA,20190108,16.7,16.7,16.7,16.7,398,0
GULFOILLUB,20190108,835.1,845,820.05,830.6,8562,4822
GULFPETRO,20190108,66.9,67,60.55,64.3,49753,31535
GULPOLY,20190108,65,66.6,64.25,65.95,17395,13474
GVKPIL,20190108,7.75,7.8,7.7,7.75,691672,361459
HAL,20190108,785.7,798.85,775,789.5,27426,9961
HARITASEAT,20190108,550,557,533.85,539.8,6485,5127
HARRMALAYA,20190108,82.3,82.65,81.7,81.8,10159,5231
HATHWAY,20190108,30.8,30.85,30.7,30.75,200356,110613
HATSUN,20190108,655.3,674.85,655.3,671.25,4364,3117
HAVELLS,20190108,694,696.9,667.05,669.7,1686230,544988
HAVISHA,20190108,0.7,0.7,0.65,0.7,2429,0
HBLPOWER,20190108,27.4,28.7,27.05,28.05,150534,82270
HBSL,20190108,8.75,9.5,8.75,8.95,954,909
HCC,20190108,13.5,13.5,12.8,12.85,6226847,2490607
HCG,20190108,185.75,192,183.05,190.55,7231,4891
HCL-INSYS,20190108,25.25,25.45,24.75,25.1,429450,132437
HCLTECH,20190108,948,948,933.1,945.15,1515788,956633
HDFC,20190108,1983,1983,1948,1958.95,2061919,1286819
HDFCAMC,20190108,1504.65,1512.45,1487.1,1490.85,59875,37107
HDFCBANK,20190108,2122,2123.5,2096.65,2103,2085865,1156791
HDFCLIFE,20190108,392.9,396,389.2,394.7,391569,247323
HDFCMFGETF,20190108,2893,2904.95,2888.05,2891.75,933,633
HDFCNIFETF,20190108,1117.08,1117.72,1117.08,1117.39,11,11
HDFCSENETF,20190108,3755.96,3755.96,3755.96,3755.96,5,5
HDIL,20190108,27.3,29.7,27,28.75,14202597,4202707
HEG,20190108,3673.95,3695,3660.3,3679.9,63972,31537
HEIDELBERG,20190108,150,151.9,149.2,150.85,96703,33602
HERCULES,20190108,102,103.2,101.2,102.15,2544,1626
HERITGFOOD,20190108,530,534,525.95,528.3,17467,13141
HEROMOTOCO,20190108,2974,2994.5,2930.25,2970.3,354130,99991
HESTERBIO,20190108,1175.5,1175.5,1145.4,1149.4,878,676
HEXATRADEX,20190108,26,26,24.35,25.1,9805,0
HEXAWARE,20190108,333.4,333.4,327.5,328.9,444104,209673
HFCL,20190108,21.45,24.1,21.4,23.9,18004659,5212313
HGINFRA,20190108,210,210,205.35,206.1,16190,1257
HGS,20190108,644.2,652.55,635,648.6,1241,670
HIGHGROUND,20190108,9.05,9.3,8.95,9.15,42546,38247
HIKAL,20190108,151.3,154.5,150.05,153.7,98276,52267
HIL,20190108,1997.25,2013,1975,1992.3,6148,3842
HILTON,20190108,21.5,21.65,21.4,21.5,2082,2061
HIMATSEIDE,20190108,215.3,217.2,212.9,213.4,49670,38754
HINDALCO,20190108,208.5,209.55,205.3,206.5,13402916,7498055
HINDCOMPOS,20190108,281.7,282.5,278.65,280.5,6731,5057
HINDCOPPER,20190108,50.4,50.7,49.65,49.95,277462,114093
HINDMOTORS,20190108,8.5,8.8,8.4,8.45,156073,115891
HINDNATGLS,20190108,83,86.65,81.1,85.25,4432,2536
HINDOILEXP,20190108,116.9,117.9,116.35,117.4,129233,36713
HINDPETRO,20190108,249.5,249.7,246.4,247.95,1994005,694091
HINDSYNTEX,20190108,5.25,5.25,5.25,5.25,2,2
HINDUJAVEN,20190108,402.6,402.6,394.8,397.45,619,524
HINDUNILVR,20190108,1792,1793.5,1761.1,1770.85,1262707,804480
HINDZINC,20190108,273.05,275.85,272.1,274.3,227088,73845
HIRECT,20190108,108.1,112.5,106.85,110.35,42645,25880
HISARMETAL,20190108,43.85,45,43.75,44.05,1847,1461
HITECH,20190108,198.1,200.3,197.55,199.45,1160,508
HITECHCORP,20190108,115.9,115.95,114,115.95,1582,1092
HITECHGEAR,20190108,329.3,334,325.35,331.85,1775,907
HMVL,20190108,128.7,130,125.7,129.95,8249,6539
HNGSNGBEES,20190108,3147.69,3147.69,3147.69,3147.69,1,1
HONAUT,20190108,21649.95,22098.8,21500,21849.15,484,353
HONDAPOWER,20190108,1052.55,1092,1052.55,1086.4,1446,912
HOTELEELA,20190108,15.3,15.7,15.2,15.25,162065,77835
HOTELRUGBY,20190108,1.75,1.75,1.75,1.75,101,0
HOVS,20190108,165.5,169.45,164,164.65,11197,7778
HPL,20190108,61.5,62.9,60.7,61.15,23674,9900
HSCL,20190108,130.9,130.9,127.55,128.7,162229,108023
HSIL,20190108,236.35,236.35,231.95,235.1,45946,23643
HTMEDIA,20190108,39.75,39.75,38.7,39.1,61240,42010
HUBTOWN,20190108,41.95,41.95,40.9,41.5,12714,5669
HUDCO,20190108,43,43.2,42.55,42.9,576884,246180
IBREALEST,20190108,89.5,89.85,87.5,88.15,2199439,771506
IBULHSGFIN,20190108,788.55,819,780.5,812.55,6561538,689444
IBULISL,20190108,350,350,331.55,332.7,123701,68235
IBVENTURES,20190108,387.95,394.5,381.55,385.2,263581,90456
ICICI500,20190108,149,151.89,145.38,145.42,477,344
ICICIB22,20190108,35.3,35.7,35.2,35.66,266287,206165
ICICIBANK,20190108,367.8,381.8,366.6,380.15,21501136,9407100
ICICIGI,20190108,869,877.9,861,864.2,162872,101855
ICICIGOLD,20190108,28.9,29,28.5,28.75,4573,3451
ICICILIQ,20190108,1000,1000.01,999.99,1000,5430,2525
ICICILOVOL,20190108,86.55,86.55,85.83,86.45,348,326
ICICIMCAP,20190108,66.85,66.85,66.25,66.25,945,945
ICICINF100,20190108,116.74,117.03,116.37,116.9,1071,1030
ICICINIFTY,20190108,112.7,112.71,111.7,112.51,24443,17253
ICICINV20,20190108,52.05,52.14,51.88,52.11,2249,1635
ICICINXT50,20190108,29,29,27.71,27.81,3009,2227
ICICIPRULI,20190108,322.7,325.3,320,324.45,469102,205854
ICICISENSX,20190108,381,391,370.55,378.88,197,29
ICIL,20190108,55.7,56,54.6,55.3,91710,62823
ICRA,20190108,3199,3199,3157.45,3181.3,186,165
IDBI,20190108,61.3,62.95,61.05,61.9,2387232,666655
IDBIGOLD,20190108,2941,2969.8,2941,2969.8,63,38
IDEA,20190108,36.5,37.3,36.25,36.95,9699415,2136404
IDFC,20190108,44.55,44.6,43.55,43.95,2608629,576861
IDFCBANK,20190108,46.35,46.35,45.35,46,12865124,3926618
IDFNIFTYET,20190108,108.89,110.93,108.89,110,15,15
IEX,20190108,156.7,166.45,156.1,165.25,65601,39199
IFBAGRO,20190108,586,592.7,577.65,582.15,1615,1035
IFBIND,20190108,837.05,844,818,830.25,6951,4519
IFCI,20190108,14.85,14.95,14.65,14.9,2734437,684008
IFGLEXPOR,20190108,241.2,244.8,241.2,244.8,2004,1789
IGARASHI,20190108,553.9,560.95,543,547.6,4608,1679
IGL,20190108,273.9,274.9,270,270.55,577551,249345
IGPL,20190108,395,400,387.55,389.15,21470,13093
IIFL,20190108,499,499,479.05,481.85,48656,27844
IL&FSENGG,20190108,15,15.4,14.6,15,26976,0
IL&FSTRANS,20190108,11.55,12.5,11.55,12.1,441750,210883
IMFA,20190108,240.3,242.45,239.8,240.25,13620,11616
IMPAL,20190108,880,899.85,850,866.55,1039,873
IMPEXFERRO,20190108,0.4,0.4,0.35,0.4,4493,0
INDBANK,20190108,10.7,10.7,10,10.25,13958,10639
INDHOTEL,20190108,145,145.8,141.05,141.85,2001730,1774830
INDIACEM,20190108,89.3,91.5,88,90.9,13200061,1260803
INDIAGLYCO,20190108,311.55,329.8,306.85,324,538474,107261
INDIANB,20190108,247,258.8,245.9,257.85,2203536,452036
INDIANCARD,20190108,100.05,102.85,98.2,101.55,654,293
INDIANHUME,20190108,355.15,361,348.25,358.95,51720,25038
INDIGO,20190108,1109.4,1128.35,1101.05,1110.3,987270,435863
INDLMETER,20190108,49.45,50,47.8,48.2,712,710
INDNIPPON,20190108,437,439.9,435,435.45,771,548
INDOCO,20190108,216.4,217.95,215,215.95,2746,1512
INDORAMA,20190108,30.1,30.85,28.45,30.15,42846,0
INDOSOLAR,20190108,2.3,2.3,2.15,2.2,234855,0
INDOSTAR,20190108,338.05,349,338,346.45,41394,8255
INDOTECH,20190108,133.25,133.25,123.05,124.3,15248,8929
INDOTHAI,20190108,34.95,34.95,34.25,34.95,202,150
INDOWIND,20190108,5.7,5.95,5.7,5.85,20536,13319
INDRAMEDCO,20190108,40.65,40.65,39.85,40.2,14855,9964
INDSWFTLAB,20190108,47,48.15,47,47.55,8752,5212
INDSWFTLTD,20190108,6.25,6.55,6.1,6.5,17345,11253
INDTERRAIN,20190108,132.2,137,132.2,136.65,4892,3273
INDUSINDBK,20190108,1563.15,1588,1551,1577.75,1479592,452977
INEOSSTYRO,20190108,693.95,699,687.35,689.85,1273,930
INFIBEAM,20190108,44.45,45.9,43.6,45.55,9433875,909778
INFRABEES,20190108,320.65,324.16,314.29,322,461,413
INFRATEL,20190108,292.7,300.4,290,297.95,4648636,1309600
INFY,20190108,674.95,677.45,668.55,670.05,8621545,5652959
INGERRAND,20190108,588.45,595.55,583,592.8,8206,4192
INOXLEISUR,20190108,257.1,258.65,249.8,252.9,163856,122881
INOXWIND,20190108,76.05,76.5,75,75.65,26896,18593
INSECTICID,20190108,582,589,573.5,585.85,72173,47419
INSPIRISYS,20190108,58,58.95,56.05,56.55,7347,5173
INTELLECT,20190108,221.2,227,218,223.3,277877,93791
INTENTECH,20190108,38.5,40.25,38.5,38.8,4539,4083
INVENTURE,20190108,13.8,14,13.5,14,1716,1708
IOB,20190108,14.65,14.85,14.5,14.8,318643,153097
IOC,20190108,133.6,134.2,132.7,134,6870682,3938775
IOLCP,20190108,177.95,193.5,177.05,191.1,1898406,491982
IPAPPM,20190108,455,462.4,453.2,454.7,60580,24198
IPCALAB,20190108,786,794,772.5,775,201896,148588
IRB,20190108,158.6,161,156,160.25,774166,131182
IRCON,20190108,417,419.3,411.55,412.65,47548,25853
ISEC,20190108,264,268.9,262,267.45,46870,15960
ISFT,20190108,180,180,176.15,178.4,1517,1199
ISMTLTD,20190108,8,8,7.75,7.95,9347,0
ITC,20190108,282,285.5,281.35,284.25,7480522,4872483
ITDC,20190108,325.65,329.9,310.15,320.8,16536,3547
ITDCEM,20190108,118.9,119.3,115,115.95,80594,45511
ITI,20190108,92,93.6,91.45,91.75,522341,90312
IVC,20190108,7,7.2,6.85,7.1,279559,134898
IVP,20190108,126.5,130,126.5,129,3136,2765
IVRCLINFRA,20190108,1,1.05,1,1,236315,127173
IVZINGOLD,20190108,2900,2905,2900,2905,12,12
IVZINNIFTY,20190108,1250.4,1359.5,1160,1348,32,10
IZMO,20190108,68.1,69,67.4,68.6,10143,7197
J&KBANK,20190108,37.5,37.7,37.1,37.25,678594,479728
JAGRAN,20190108,117,117,112.65,115.35,26597,15973
JAGSNPHARM,20190108,30.9,31.8,30.9,31.4,7142,6823
JAIBALAJI,20190108,19.25,19.25,17.6,18.55,7238,5762
JAICORPLTD,20190108,113.15,114.5,112.6,113.4,663940,143480
JAIHINDPRO,20190108,2.7,2.7,2.6,2.6,200,0
JAINSTUDIO,20190108,5.7,6,5.7,6,9564,0
JAMNAAUTO,20190108,63,63.25,62.6,62.85,511813,348717
JAYAGROGN,20190108,225.5,226.9,220.5,221.65,8560,5091
JAYBARMARU,20190108,301.6,304.95,300,300.95,7316,3815
JAYNECOIND,20190108,6,6.1,6,6,24676,0
JAYSREETEA,20190108,85.6,85.75,84.7,85.3,37539,16736
JBCHEPHARM,20190108,303,305.2,301.25,303.7,18942,14317
JBFIND,20190108,22.35,22.4,21.45,21.9,29725,16702
JBMA,20190108,303.9,303.9,294,295.55,14837,10100
JCHAC,20190108,1739.4,1752.9,1720.3,1746.7,894,462
JETAIRWAYS,20190108,246,248.45,242,245.35,6063465,209285
JHS,20190108,32.7,33,32.1,32.55,15540,9398
JIKIND,20190108,0.4,0.45,0.4,0.4,7348,0
JINDALPHOT,20190108,31.85,31.85,31.1,31.5,2817,2272
JINDALPOLY,20190108,241,241.5,234.8,237.85,10607,4868
JINDALSAW,20190108,81.4,82.75,80.55,82.25,252248,91892
JINDALSTEL,20190108,152.4,158.3,150.65,157.75,11124085,1743704
JINDCOT,20190108,5.3,5.3,4.9,5.3,42709,35290
JINDRILL,20190108,112.8,112.8,110.3,111.2,7165,5092
JINDWORLD,20190108,71.55,75,71.3,74.45,221550,52734
JISLDVREQS,20190108,48.45,48.6,47.3,47.35,44613,25451
JISLJALEQS,20190108,67.1,67.3,65.95,66.6,4466540,2029215
JITFINFRA,20190108,16.05,17,16.05,16.65,3956,0
JKCEMENT,20190108,713.95,719.05,694.15,702.95,15685,6653
JKIL,20190108,127.95,130.5,126.9,129.8,70693,42398
JKLAKSHMI,20190108,312.25,317.35,310.05,313.1,221597,199964
JKPAPER,20190108,152,153.45,150.6,152,961530,295414
JKTYRE,20190108,104.5,104.65,102.7,103.3,216865,72772
JMA,20190108,170.15,170.5,168.1,170.45,470,345
JMCPROJECT,20190108,87,91.5,87,90.6,75374,58213
JMFINANCIL,20190108,91.3,91.3,89.6,90,234858,120670
JMTAUTOLTD,20190108,3.7,3.9,3.7,3.7,107834,53610
JOCIL,20190108,126,126.85,122.1,125.25,73,30
JPASSOCIAT,20190108,7.6,7.7,7.45,7.6,10612203,3103757
JPINFRATEC,20190108,3.95,4,3.85,3.85,438292,269194
JPOLYINVST,20190108,37,37.2,36,37,136,119
JPPOWER,20190108,2.05,2.1,2,2.05,1620050,718344
JSL,20190108,33.5,33.6,33,33.1,396164,263601
JSLHISAR,20190108,86.2,86.2,81.65,85,128345,48526
JSWENERGY,20190108,70.3,70.5,69.5,70.3,191845,104787
JSWHL,20190108,2800,2818.8,2702.4,2721.05,1603,526
JSWSTEEL,20190108,290.1,295.85,288.1,293.9,4528899,856080
JTEKTINDIA,20190108,103.5,103.75,101.6,102.25,33563,25095
JUBILANT,20190108,711,724,711,715.35,163826,57377
JUBLFOOD,20190108,1226,1248,1213.15,1240.25,1432995,310480
JUBLINDS,20190108,101.3,104,101.1,102.55,6329,4524
JUNIORBEES,20190108,288,288,284.35,285.51,32572,19963
JUSTDIAL,20190108,490.5,500.9,488,497.15,1209643,225300
JYOTHYLAB,20190108,206.45,207.1,202.2,203.7,43836,20426
KABRAEXTRU,20190108,74.5,76,73.15,75.2,9315,6966
KAJARIACER,20190108,515.7,520.55,509.1,515.1,360283,54814
KAKATCEM,20190108,198.8,201.9,196.25,198.45,7011,2988
KALPATPOWR,20190108,376.55,387,371.4,383.2,29817,13619
KALYANIFRG,20190108,300.95,300.95,297,297.45,661,0
KAMATHOTEL,20190108,47.5,48,45.8,46.9,39556,23726
KAMDHENU,20190108,165.7,168.75,163.1,165.95,4011,2375
KANANIIND,20190108,5.05,5.05,4.9,4.9,4304,4304
KANORICHEM,20190108,65.15,67.05,65.15,65.55,11185,9798
KANSAINER,20190108,466.7,466.7,458,462.45,46339,26814
KARDA,20190108,196.6,205.8,196.6,200.85,41918,33351
KARMAENG,20190108,20.35,22.1,19.25,20.9,910,551
KARURVYSYA,20190108,92,92.9,89.9,92.5,716176,418252
KAUSHALYA,20190108,0.95,1,0.95,1,2596,2596
KAVVERITEL,20190108,8.15,8.15,7.6,7.75,2367,2011
KAYA,20190108,734,745.95,725.15,728.8,2739,1601
KCP,20190108,91.2,92,89.8,90.35,20662,12169
KCPSUGIND,20190108,18.5,18.85,18.2,18.55,340092,115984
KDDL,20190108,496.8,496.8,477,489.95,332,184
KEC,20190108,293,294.5,287.2,289.15,203270,85544
KECL,20190108,21.3,24.4,20.8,23.35,3340400,623356
KEI,20190108,352.55,358.6,352.2,355.65,111738,76461
KELLTONTEC,20190108,48.3,48.5,46.65,47.05,281937,124296
KERNEX,20190108,23.5,23.9,23.05,23.45,2010,0
KESARENT,20190108,28.7,30.8,28.7,29.45,2442,1722
KESORAMIND,20190108,83.5,84.05,82.75,83.45,100296,49610
KEYCORPSER,20190108,46,49,46,49,198,177
KGL,20190108,1.6,1.6,1.55,1.6,320283,0
KHADIM,20190108,525.85,531.1,522,525.2,1162,736
KHAITANLTD,20190108,37.5,37.5,37.5,37.5,101,0
KHANDSE,20190108,15,15,13.9,13.9,2006,0
KICL,20190108,1839,1839,1751.4,1771.95,416,230
KILITCH,20190108,193,221.95,187.25,218.7,1306306,154710
KINGFA,20190108,762,765.55,751.65,756.75,486,253
KIOCL,20190108,154.4,154.4,150.75,151.05,8617,5069
KIRIINDUS,20190108,446.95,451.55,440,441,27116,14465
KIRLOSBROS,20190108,152,152.75,150.2,151.35,10967,6684
KIRLOSENG,20190108,201.05,203.9,199,200.75,12592,6974
KIRLOSIND,20190108,895,896.85,876.05,884.35,592,408
KITEX,20190108,109.1,110.25,109,109.1,24548,18427
KKCL,20190108,1224.95,1225,1206,1212.95,99,81
KMSUGAR,20190108,8.05,8.25,7.9,8.15,141538,109537
KNRCON,20190108,216.95,218.8,213,214.9,43358,18599
KOHINOOR,20190108,35.1,35.1,33.95,34.05,107576,57209
KOKUYOCMLN,20190108,108,109.2,107.5,108.9,5617,2177
KOLTEPATIL,20190108,271.9,276.75,270.55,272,169061,44906
KOPRAN,20190108,37.65,38.2,37.65,37.8,47049,26485
KOTAKBANK,20190108,1243,1244.2,1225.95,1228.9,1661528,729428
KOTAKBKETF,20190108,278.91,281,277.34,280.72,24116,15188
KOTAKGOLD,20190108,278,278.8,277.25,278.15,5396,2777
KOTAKNIFTY,20190108,110.41,111.03,110,110.81,17883,15989
KOTAKNV20,20190108,53.35,53.4,53.01,53.4,331,253
KOTAKPSUBK,20190108,310,320,308.1,318.6,2942,1726
KOTARISUG,20190108,10.45,10.6,10.1,10.6,19788,13596
KOTHARIPET,20190108,21.5,22.75,21.2,22.65,34601,30418
KOTHARIPRO,20190108,98,99.3,96.5,98.05,1766,869
KPIT,20190108,207,210.1,206.05,206.85,895128,440008
KPRMILL,20190108,539,544.8,533,539.5,25907,19230
KRBL,20190108,290.1,298,287,293.6,80171,32727
KREBSBIO,20190108,112.35,112.35,108.2,109.5,6170,5700
KRIDHANINF,20190108,46,46,44.75,45.25,85987,54330
KSB,20190108,768,768,755.3,757.1,5371,2950
KSCL,20190108,549,553.65,526.9,537.75,960036,134135
KSERASERA,20190108,0.15,0.2,0.1,0.2,469544,315292
KSK,20190108,1.6,1.6,1.5,1.5,578806,357360
KSL,20190108,220.95,221.7,215.45,217.3,28935,19958
KTIL,20190108,66.25,66.65,65,66.15,3735,3222
KTKBANK,20190108,113.65,116.1,112.9,115.75,1208410,399281
KWALITY,20190108,8.35,8.4,7.9,8,2228535,1358708
L&TFH,20190108,146.4,148.8,144.8,148.3,3082948,806416
LAKSHVILAS,20190108,83.1,83.1,79.5,80,778951,536961
LALPATHLAB,20190108,943,959,941,943.55,87968,6376
LAMBODHARA,20190108,43.9,43.9,42.5,43.75,3482,3411
LAOPALA,20190108,213.9,224,211,221.15,28326,17952
LASA,20190108,29.95,29.95,29.95,29.95,3499,0
LAURUSLABS,20190108,379.55,381,375.9,376.9,5501,4300
LAXMIMACH,20190108,5723.05,5740,5681,5712.9,780,541
LEEL,20190108,53.25,53.85,52.4,52.6,69295,49987
LEMONTREE,20190108,69.75,69.8,68.05,68.65,164222,101665
LFIC,20190108,92.8,92.8,90,90,18,0
LGBBROSLTD,20190108,410,418,408,412.15,4783,2579
LIBERTSHOE,20190108,168.8,168.8,166.25,167.45,29087,11432
LICHSGFIN,20190108,481.3,486.9,475.5,480.9,1454000,481791
LICNETFGSC,20190108,17.62,17.62,17.62,17.62,11,11
LICNETFN50,20190108,108.1,114.99,108.1,109.02,249,90
LICNETFSEN,20190108,375,380.99,360.1,360.1,4,2
LINCOLN,20190108,221.4,223.45,219.25,220.05,13022,7880
LINCPEN,20190108,268,271.4,257.6,259.85,6584,3885
LINDEINDIA,20190108,678.35,693.75,678.35,691.2,115251,82894
LIQUIDBEES,20190108,1000,1000.01,999.99,1000,598999,355075
LIQUIDETF,20190108,999.99,1000.01,999.99,999.99,9317,7810
LOKESHMACH,20190108,46.5,46.95,45.1,45.3,5306,3014
LOTUSEYE,20190108,28,28.85,27.5,28.05,1968,1443
LOVABLE,20190108,115.5,117.75,114.2,114.75,34527,14191
LPDC,20190108,4.15,4.45,4.05,4.25,11932,8636
LSIL,20190108,1.2,1.2,1.1,1.15,861331,439195
LT,20190108,1387.5,1393.85,1375,1382.2,1437271,575506
LTI,20190108,1713,1716,1684,1688.2,110580,86448
LTTS,20190108,1648,1672,1621.75,1649.55,108871,57723
LUMAXIND,20190108,1706.25,1706.25,1658.85,1666.85,1106,571
LUMAXTECH,20190108,171.15,174.2,170.15,172.7,18766,10580
LUPIN,20190108,823.8,843.75,821.15,841.7,1404676,397127
LUXIND,20190108,1311.15,1315,1280.1,1284.85,53047,20734
LYKALABS,20190108,29.6,29.8,29.05,29.3,20394,12870
LYPSAGEMS,20190108,9,9.25,8.85,8.9,20845,14544
M&M,20190108,720,733.2,717.5,723.4,4764487,2446879
M&MFIN,20190108,462.1,467,456.5,461.8,1035595,424092
M100,20190108,18.25,18.6,18.21,18.47,4893,3668
M50,20190108,104.8,104.85,102.5,102.55,347,217
MAANALU,20190108,103.2,103.9,102,103.15,4661,1421
MADHAV,20190108,43.3,43.9,42.5,42.8,3323,2758
MADHUCON,20190108,6.8,7.05,6.5,6.7,57730,52322
MADRASFERT,20190108,24,24.3,23.85,24,60519,33006
MAGADSUGAR,20190108,91,94.85,89.1,93.85,6933,6355
MAGMA,20190108,109.9,109.95,107.35,107.65,15048,8274
MAGNUM,20190108,6.9,6.95,6.7,6.75,14384,9614
MAHABANK,20190108,15.25,15.5,15.05,15.25,750451,304980
MAHAPEXLTD,20190108,120.1,124.9,120,124.9,264,0
MAHASTEEL,20190108,75,76.5,74.5,74.75,3268,2613
MAHINDCIE,20190108,245.65,247.5,242.8,243.95,39506,16631
MAHLIFE,20190108,397.9,400.45,390.7,392.85,92928,70378
MAHLOG,20190108,505.65,513.45,502.65,508,4603,2887
MAHSCOOTER,20190108,3190,3190,3102,3131.05,800,486
MAHSEAMLES,20190108,498.2,498.2,485.5,490.85,40821,10381
MAITHANALL,20190108,484,488.35,481,483.7,15144,10012
MAJESCO,20190108,497,503.65,493.9,494.35,7982,4521
MALUPAPER,20190108,40.45,40.45,37.9,38.85,235064,45171
MAN50ETF,20190108,107.75,115,107.75,108.45,314,302
MANAKALUCO,20190108,8.7,8.9,8.4,8.85,5646,2990
MANAKCOAT,20190108,7.3,7.3,7.1,7.25,1105,1066
MANAKSIA,20190108,43,43,41.7,41.85,6433,5260
MANAKSTEEL,20190108,19.5,19.7,18.6,19.4,10778,6868
MANALIPETC,20190108,31.75,31.75,31.2,31.3,289072,194349
MANAPPURAM,20190108,95,97,94,96.45,2316525,1288691
MANDHANA,20190108,4.8,4.95,4.65,4.75,13836,12800
MANGALAM,20190108,72.25,73.95,71,72.05,12801,8142
MANGCHEFER,20190108,43.8,44.6,43.25,43.6,71749,35146
MANGLMCEM,20190108,225.5,231.95,223.5,230.95,12607,5200
MANGTIMBER,20190108,21.95,22.4,19.35,19.95,213563,84772
MANINDS,20190108,70,71,69.05,70.15,30239,19541
MANINFRA,20190108,38.1,38.2,36.35,37.6,91148,49825
MANPASAND,20190108,85.6,87.5,84.6,86.2,195727,62526
MANUGRAPH,20190108,31.2,31.75,31.2,31.5,1151,624
MARALOVER,20190108,29,30,28.5,28.8,430,276
MARATHON,20190108,122,135.5,121.3,125.75,85324,25289
MARICO,20190108,384.15,391.4,380.25,381.85,2451013,1226254
MARKSANS,20190108,27.6,28.1,27.45,27.75,895644,277615
MARUTI,20190108,7380,7454.8,7322.1,7439.5,516841,146377
MASFIN,20190108,550.25,555.05,543.2,548.65,6664,3391
MASTEK,20190108,437.5,439.55,433.95,435.2,8736,3260
MATRIMONY,20190108,468,471,456,462.15,614,343
MAWANASUG,20190108,46.05,48.6,46.05,47.55,89182,51272
MAXINDIA,20190108,84.25,85.8,83.05,84.4,143120,66655
MAXVIL,20190108,52.3,54.4,52.3,53.95,43471,28374
MAYURUNIQ,20190108,394.25,399,391.95,393.8,15394,12233
MAZDA,20190108,294.45,296.95,292.05,294.6,594,364
MBECL,20190108,8.85,9.25,8.45,9.15,150075,0
MBLINFRA,20190108,14.45,14.9,14.3,14.65,56327,28517
MCDHOLDING,20190108,27.85,29,27.85,28.5,6334,5271
MCDOWELL-N,20190108,609.7,610.45,598.2,600.3,1324469,578675
MCLEODRUSS,20190108,112.55,113.5,111,112.1,89800,56084
MCX,20190108,724,751.75,720.3,742.75,625160,206087
MEGASOFT,20190108,7.5,7.6,7.15,7.2,23754,0
MEGH,20190108,57.75,58,55.55,56.8,371246,190046
MELSTAR,20190108,1.6,1.6,1.6,1.6,8250,0
MENONBE,20190108,85.95,87.45,85.55,86.75,18221,11235
MEP,20190108,48.1,50,47.6,49.2,150833,62243
MERCATOR,20190108,11.75,12,11.65,11.75,120649,83221
MERCK,20190108,3198,3217.7,3140.05,3161.35,17336,6747
METALFORGE,20190108,11.45,11.8,11,11.05,10690,6119
METKORE,20190108,1.15,1.15,1.1,1.15,11351,0
MFSL,20190108,437.1,443,430.95,434.65,591298,314336
MGL,20190108,907.9,909,896.15,903.95,74826,29024
MHRIL,20190108,203.9,206.65,201.1,204.7,122199,97732
MIC,20190108,1.3,1.3,1.25,1.25,2236726,1065471
MIDHANI,20190108,137.05,142.45,136.05,137.85,395208,84282
MINDACORP,20190108,146.9,151,146.1,150.5,60838,44830
MINDAIND,20190108,322.9,326.25,320.9,322.65,126540,97081
MINDTECK,20190108,42,43.25,40.25,41.45,1347,800
MINDTREE,20190108,836,837.05,819.2,821.2,943753,198595
MIRCELECTR,20190108,26,27.85,25.85,26.8,194225,77943
MIRZAINT,20190108,81.8,81.95,80.15,80.6,43186,26997
MMFL,20190108,622.05,634.65,593.1,611.75,32201,15294
MMTC,20190108,29.95,29.95,29.15,29.35,437535,146517
MODIRUBBER,20190108,43.75,44,43.75,44,7,0
MOHITIND,20190108,9.4,9.5,8.7,9.45,24183,16321
MOHOTAIND,20190108,84.9,86.7,80,81.5,545131,333410
MOIL,20190108,168.6,168.6,167,167.95,64786,39019
MOLDTECH,20190108,44.05,45.3,43.2,44.05,5275,3518
MOLDTKPAC,20190108,257.2,264.5,257.1,260.2,24063,18388
MONSANTO,20190108,2582,2917,2580,2643.9,82427,13526
MONTECARLO,20190108,381.55,384.25,381,381.6,22071,18953
MORARJEE,20190108,24.4,25,24.25,24.5,976,657
MOREPENLAB,20190108,21.6,22.1,21.45,21.7,357402,189090
MOTHERSUMI,20190108,157,159.5,155.1,158.25,2886186,972763
MOTILALOFS,20190108,673.6,701.5,673.6,697.25,147333,46027
MOTOGENFIN,20190108,50.5,50.5,48.25,48.25,171,121
MPHASIS,20190108,924,930.05,920.6,924.8,187824,114471
MPSLTD,20190108,476.55,479,471.05,478.75,1472,977
MRF,20190108,66700,66976,66226,66439.9,2284,605
MRO-TEK,20190108,43,43.95,42.2,43,3254,2714
MRPL,20190108,72.4,72.75,71.7,72.05,637622,198702
MSPL,20190108,13.15,13.25,12.9,13.25,1695,351
MTEDUCARE,20190108,66.65,66.65,62.8,65,39788,23649
MTNL,20190108,16,16.05,15.3,15.45,2069775,801450
MUKANDENGG,20190108,24,24,22.35,22.85,26218,11912
MUKANDLTD,20190108,58.5,61.4,56.55,60.35,18200,12106
MUKTAARTS,20190108,39.05,39.5,38.65,39,8960,6205
MUNJALAU,20190108,59.1,59.5,58.55,59.05,24067,14631
MUNJALSHOW,20190108,181.45,181.65,179.25,179.6,3377,2700
MURUDCERA,20190108,25.7,25.7,24.15,24.35,203121,76228
MUTHOOTCAP,20190108,919,939,917.1,928.8,5380,2966
MUTHOOTFIN,20190108,511.65,531,510.1,517,2800412,839409
MVL,20190108,0.2,0.25,0.2,0.25,519995,373219
N100,20190108,443,450,443,449.92,3835,2910
NACLIND,20190108,28,28.9,27.25,27.7,96885,87095
NAGAFERT,20190108,8.9,8.9,8.6,8.7,225598,119968
NAGAROIL,20190108,0.75,0.8,0.7,0.75,625151,438751
NAGREEKCAP,20190108,17.2,17.3,16.45,17.3,9479,5741
NAGREEKEXP,20190108,29.9,29.9,26.15,26.45,138933,76468
NAHARCAP,20190108,94.05,95,93.2,94.35,743,567
NAHARINDUS,20190108,52.5,52.7,50.5,51.75,4397,2694
NAHARPOLY,20190108,37.85,38.35,37.5,38,5480,4642
NAHARSPING,20190108,90.7,91.45,90,90.6,2467,1732
NATCOPHARM,20190108,701.95,701.95,690.1,696.2,353502,289315
NATHBIOGEN,20190108,422,429.8,413.45,427.65,31484,10110
NATIONALUM,20190108,63.65,63.85,62.55,62.8,2629795,1349735
NATNLSTEEL,20190108,7,7.05,6.75,7,43178,28596
NAUKRI,20190108,1632.1,1673.7,1594.45,1619.4,507004,347194
NAVINFLUOR,20190108,690,697.95,680.95,685.15,32185,18522
NAVKARCORP,20190108,53.45,53.45,51,51.2,191069,113118
NAVNETEDUL,20190108,110,110.15,106.7,109.05,22015,18484
NBCC,20190108,62.6,63.2,61.75,62.45,25911949,5910945
NBIFIN,20190108,1222.45,1222.45,1160.35,1214.95,1219,1160
NBVENTURES,20190108,118,118.05,117.4,117.65,66220,48089
NCC,20190108,88.25,90.1,87.85,88.75,6113424,1398733
NCLIND,20190108,136.3,137.3,134.1,135.8,12583,7308
NDGL,20190108,801.35,831,801.35,819.7,46,40
NDL,20190108,63.5,63.5,59.8,60.4,61119,41241
NDTV,20190108,37,37,36.5,36.8,10128,7374
NECCLTD,20190108,9.55,9.65,9.4,9.5,8232,5225
NECLIFE,20190108,20.5,20.75,20.3,20.4,75510,37114
NELCAST,20190108,78.55,86.35,76.3,84.7,1200090,188955
NELCO,20190108,267,267.7,260,261.1,44651,19559
NESCO,20190108,456,469,456,465.1,18824,11511
NESTLEIND,20190108,10800,11240,10690,11005.4,134341,62502
NETF,20190108,107.28,107.67,107.28,107.64,246,173
NETWORK18,20190108,39.8,40.15,39.5,39.8,106251,58740
NEULANDLAB,20190108,474.05,500,474.05,489.95,9175,2533
NEWGEN,20190108,298.7,309.7,298.7,305.05,17394,7867
NEXTMEDIA,20190108,24.85,25.2,24.85,25.1,51219,0
NFL,20190108,35.55,35.75,35.05,35.45,175569,93700
NH,20190108,197.9,204.95,196.65,200.15,32602,17133
NHPC,20190108,26.1,26.1,25.85,26,4473109,2896596
NIACL,20190108,179.45,180.2,178.05,178.75,32796,13151
NIBL,20190108,24.8,24.8,22.95,23,10706,10176
NIFTYBEES,20190108,1125.4,1130.98,1122.55,1128.57,45284,27099
NIFTYEES,20190108,13700,13712.48,11000,13712.48,5,2
NIITLTD,20190108,85.2,85.2,83.2,84.15,209237,71103
NIITTECH,20190108,1141.95,1146.7,1122.1,1125.2,303465,51256
NILAINFRA,20190108,7.85,7.85,7.55,7.7,154073,90545
NILASPACES,20190108,2.9,3,2.85,2.85,95097,0
NILKAMAL,20190108,1449.1,1464,1444,1457.8,17726,11418
NIPPOBATRY,20190108,690.55,717,688.3,712.5,472,342
NITCO,20190108,44.2,45.95,43,43.7,451110,246396
NITESHEST,20190108,5.5,6.5,5.5,6.5,643036,332212
NITINFIRE,20190108,1.75,1.85,1.75,1.8,42850,29116
NITINSPIN,20190108,91.3,92.5,90,90.95,28369,9866
NKIND,20190108,48,48,45.6,45.65,1145,502
NLCINDIA,20190108,68.1,68.65,67.9,68.1,118685,64766
NMDC,20190108,95.1,95.85,94.2,94.95,4769899,2850108
NOCIL,20190108,160.55,162.9,160.25,161.6,143530,70982
NOIDATOLL,20190108,7.75,7.75,7.4,7.45,105344,90560
NORBTEAEXP,20190108,5.6,5.6,5.35,5.35,300,300
NRAIL,20190108,409,414.8,405.25,410.15,5788,3115
NRBBEARING,20190108,202.25,204,201,202.8,135257,68106
NSIL,20190108,1040,1050.3,1016.85,1026.7,1147,952
NTL,20190108,1,1,1,1,1948,0
NTPC,20190108,148,149.5,146,146.95,5547244,2839861
NUCLEUS,20190108,380.65,380.65,374,375.5,5027,3962
NUTEK,20190108,0.4,0.4,0.35,0.35,55539,40440
OBEROIRLTY,20190108,461.25,469.4,448.6,451.85,317297,99733
OCCL,20190108,1177,1192.5,1132.5,1146.45,2258,1289
OFSS,20190108,3599,3617,3566.1,3581.6,22956,13064
OIL,20190108,176.75,177.65,174,176.45,1095398,409145
OILCOUNTUB,20190108,16,16.25,15.45,15.65,78877,60308
OISL,20190108,2.85,2.95,2.85,2.95,5179,4679
OLECTRA,20190108,245,245,234,237.15,50656,29303
OMAXAUTO,20190108,90.9,90.9,87,87.45,14554,12021
OMAXE,20190108,213.5,214.65,212.05,212.85,308124,27356
OMKARCHEM,20190108,25.05,25.05,22.8,24.05,205636,0
OMMETALS,20190108,35.05,38,35.05,37.45,98298,55123
ONGC,20190108,149.1,149.1,146.3,147.45,6163846,2653485
ONMOBILE,20190108,38.8,44.55,38.8,42.85,1909302,417563
ONWARDTEC,20190108,72.95,72.95,69,69.6,13691,6568
OPTIEMUS,20190108,136.7,137.65,136,136.75,108860,26315
OPTOCIRCUI,20190108,9.2,9.3,9.15,9.2,77190,48128
ORBTEXP,20190108,118,127.5,116.25,122.35,5166,2861
ORICONENT,20190108,32,33,31.7,32.45,41845,19747
ORIENTABRA,20190108,27.8,28.5,27.4,28.2,12285,7769
ORIENTALTL,20190108,11.7,11.7,11.25,11.55,3374,2775
ORIENTBANK,20190108,97.85,101.6,96.95,100.85,4464393,661580
ORIENTBELL,20190108,209.2,209.2,193,194.25,407417,102408
ORIENTCEM,20190108,83.65,83.65,79.45,80.7,509174,462788
ORIENTELEC,20190108,149.9,151.95,147,149.6,246760,227511
ORIENTHOT,20190108,45.65,45.65,44.7,45,28388,25071
ORIENTLTD,20190108,160.05,168.5,160.05,167.95,173,172
ORIENTPPR,20190108,44.9,45,43.4,43.6,1497285,688107
ORIENTREF,20190108,234.9,238.75,231.5,237.25,27413,16007
ORISSAMINE,20190108,934.9,946,917.95,921.95,5250,2107
ORTEL,20190108,3.8,3.8,3.75,3.75,6530,6530
ORTINLABSS,20190108,15.35,15.45,14.85,14.95,13105,10621
OSWALAGRO,20190108,9.45,9.45,8.85,8.9,4365,2906
PAGEIND,20190108,21970,23175,21601.2,23021.6,119344,22667
PAISALO,20190108,312.9,317.95,304.55,309,200,180
PALASHSECU,20190108,37.15,39.6,37.15,39.6,200,100
PALREDTEC,20190108,41.65,43.35,40.25,42.05,10917,4902
PANACEABIO,20190108,157.7,158.4,155.2,155.4,10111,4354
PANAMAPET,20190108,126.75,128.95,123.15,128.2,10786,8428
PAPERPROD,20190108,189.15,189.95,181.65,186.65,86274,72887
PARABDRUGS,20190108,2.35,2.45,2.35,2.4,4961,0
PARACABLES,20190108,13.05,13.2,12.85,13.05,136868,128845
PARAGMILK,20190108,239.95,245.3,239.55,244.05,134723,51732
PARSVNATH,20190108,8.25,8.75,7.8,8.2,303345,125449
PATELENG,20190108,38,38,36.85,37.15,272700,139320
PATINTLOG,20190108,46.6,47.9,46.6,47.55,8344,5651
PATSPINLTD,20190108,12.3,12.95,12.3,12.5,4915,4377
PBAINFRA,20190108,6.75,7.4,6.7,7.1,3060,1620
PCJEWELLER,20190108,80.9,83.7,78.6,82.75,14014501,1325275
PDMJEPAPER,20190108,22.2,22.45,21.95,22.05,49197,30377
PDPL,20190108,8.4,8.4,8.15,8.3,1481,1478
PDSMFL,20190108,277,277,274,274.95,1454,1454
PEARLPOLY,20190108,14.65,14.65,13.75,14.2,6648,2700
PEL,20190108,2275,2334.95,2259.8,2308.55,495313,123134
PENIND,20190108,37.3,38.6,36.35,37.5,390787,218871
PENINLAND,20190108,11.25,11.75,11.15,11.4,741976,369980
PENPEBS,20190108,61.25,61.25,58.15,59.6,29923,24646
PERSISTENT,20190108,572,580,565.4,570.15,116342,74075
PETRONENGG,20190108,39.7,39.7,38,38.15,308,263
PETRONET,20190108,216.5,220.5,215.8,220.05,2348310,1531692
PFC,20190108,106.7,109.5,106.55,108.9,6117245,2023528
PFIZER,20190108,2758,2759.8,2717.05,2745.2,16198,9085
PFOCUS,20190108,66.95,66.95,62,62.6,41213,24339
PFS,20190108,18.25,18.95,17.9,18.45,2131898,1048093
PGEL,20190108,123,124.45,112.6,113.5,95812,49382
PGHH,20190108,9804,10250,9768.95,9978.45,8842,3581
PGIL,20190108,132.45,137,132.25,135.2,2511,2054
PHILIPCARB,20190108,203.2,205.7,202.7,204.3,272411,126243
PHOENIXLTD,20190108,582.05,584,571.4,576.45,129776,122178
PIDILITIND,20190108,1103,1108,1092.6,1102.9,211092,86012
PIIND,20190108,864,864,851.05,854.65,60595,50732
PILANIINVS,20190108,2049,2049,2003,2010.25,491,0
PILITA,20190108,8.7,8.7,8.45,8.45,2892,0
PIONDIST,20190108,168.4,168.4,162.6,167.1,4241,1965
PIONEEREMB,20190108,27.45,27.45,26.3,26.4,7805,4640
PIRPHYTO,20190108,28.25,30.25,28.25,29,3200,0
PITTIENG,20190108,67.1,67.95,64.9,65.4,87747,53867
PKTEA,20190108,165.1,175,165.1,174.25,489,0
PLASTIBLEN,20190108,179.15,180.5,178.5,179.15,799,390
PNB,20190108,80.55,81.95,79.75,81.7,17598981,2368195
PNBGILTS,20190108,34.1,34.5,33.8,34.25,121614,78469
PNBHOUSING,20190108,911,919.25,887.1,900.9,316411,216126
PNC,20190108,16.05,17.2,15.9,17.1,10423,7558
PNCINFRA,20190108,149.2,150.1,146.55,147.05,37130,23738
PODDARHOUS,20190108,539.9,540,514,525.65,336,40
PODDARMENT,20190108,187,193,183.6,184.3,4344,2248
POKARNA,20190108,159.8,159.8,155.6,156.75,7177,4144
POLYMED,20190108,222.9,229.25,222.9,223.55,2675,1371
POLYPLEX,20190108,519.9,519.9,510.8,514.65,5699,3676
PONNIERODE,20190108,137.9,139.75,135.6,137.7,2378,1222
POWERGRID,20190108,197.9,198.5,195.8,197.35,2244865,1110209
POWERMECH,20190108,925,964,925,944.45,1535,1348
PPAP,20190108,357.2,361.95,349.25,356.05,3588,2141
PRABHAT,20190108,97.1,98.7,93.1,94.5,367842,164946
PRADIP,20190108,1.25,1.25,1.25,1.25,3,0
PRAENG,20190108,8.55,8.9,8.55,8.85,11004,10004
PRAJIND,20190108,122,131.9,120.5,129.05,6469380,1224158
PRAKASH,20190108,86,88.1,84,86.95,881593,409354
PRAKASHCON,20190108,4.4,4.4,4.3,4.35,18730,18179
PRAKASHSTL,20190108,0.35,0.35,0.3,0.35,126340,95840
PRAXIS,20190108,175,175,169,169.35,16316,15537
PRECAM,20190108,66,68,65.05,67.1,3531,2195
PRECOT,20190108,58.1,61.95,58.1,61.95,610,610
PRECWIRE,20190108,238.85,238.85,230.45,234.7,4500,1648
PREMEXPLN,20190108,246.3,246.3,239.2,240.65,8767,5067
PREMIER,20190108,7.45,7.7,7.45,7.6,8421,8401
PREMIERPOL,20190108,34.45,34.45,29.95,30.5,41058,26048
PRESSMN,20190108,32.75,32.75,31.5,32,12563,11057
PRESTIGE,20190108,232.9,232.9,223.6,226,272417,226455
PRICOLLTD,20190108,49.2,49.85,49,49.65,37125,18929
PRIMESECU,20190108,41.9,42.05,40.8,41.05,27353,22506
PROSEED,20190108,1.1,1.1,1.1,1.1,44820,0
PROVOGE,20190108,3.05,3.05,3.05,3.05,2492,0
PROZONINTU,20190108,31.4,32.2,31.1,31.35,93910,48019
PRSMJOHNSN,20190108,87.4,88.25,86.65,86.9,204729,114345
PSB,20190108,32.05,33.5,31.9,33.25,190546,141501
PSL,20190108,1.7,1.7,1.65,1.65,93636,82039
PSPPROJECT,20190108,417,435,417,433.7,27110,12239
PSUBNKBEES,20190108,345,353,344.18,352.6,11232,10713
PTC,20190108,92,92.8,90.95,91.45,807034,315684
PTL,20190108,41.3,43,41.05,42.15,16733,11213
PUNJABCHEM,20190108,729,729,712.5,717.4,5532,4063
PUNJLLOYD,20190108,4.05,4.15,3.95,4.1,947335,593582
PURVA,20190108,80.75,83.55,78.4,82.25,328274,146507
PVP,20190108,3.85,3.9,3.7,3.9,38876,29890
PVR,20190108,1583.15,1610,1576.25,1604.65,280240,44672
QGOLDHALF,20190108,1401,1405,1385.15,1401.65,657,312
QNIFTY,20190108,1022,1124.6,880.9,1093.5,102,62
QUESS,20190108,729.95,734.35,722,731.55,142323,88874
QUICKHEAL,20190108,207,207,203.5,206,60758,31368
RADAAN,20190108,3.5,3.6,3.5,3.6,1000,0
RADICO,20190108,396,403.6,395.85,401.1,307744,208698
RADIOCITY,20190108,306.6,311,301.05,302.95,12649,4630
RAIN,20190108,121.9,125.5,118,119.4,1004258,530055
RAINBOWPAP,20190108,1.05,1.1,1,1,45797,0
RAJESHEXPO,20190108,571.6,574.3,569.5,571.25,179381,74321
RAJSREESUG,20190108,23.6,24.85,23.55,24.65,9657,6749
RAJTV,20190108,44.35,44.35,43,43.1,218,203
RALLIS,20190108,170.8,173.4,169.15,170.25,391223,77146
RAMANEWS,20190108,28.15,30.5,28.15,30.2,29775,24706
RAMASTEEL,20190108,95.15,97.5,95.15,97.05,37445,19503
RAMCOCEM,20190108,632,638.65,608,631.8,568638,121450
RAMCOIND,20190108,225.3,229.95,221.95,224.05,27748,17637
RAMCOSYS,20190108,272.85,272.85,266,267.95,11034,8020
RAMGOPOLY,20190108,3.25,3.25,3.25,3.25,327,0
RAMKY,20190108,156.85,157.35,154,156.15,17694,8125
RANASUG,20190108,3.45,3.55,3.3,3.5,232930,124080
RANEENGINE,20190108,450.55,453,450,450.05,564,277
RANEHOLDIN,20190108,1270,1300.05,1255.5,1268.65,1033,763
RATNAMANI,20190108,904.8,909,900.05,903.75,1492,1067
RAYMOND,20190108,814.4,823.45,807.55,814.9,332222,70510
RBL,20190108,563,572,551.15,564.05,2802,645
RBLBANK,20190108,574,575.9,551.9,565,944170,426607
RCF,20190108,63.1,63.25,62.6,62.9,366672,157362
RCOM,20190108,13.8,14.15,13.7,14,70769680,6446232
RECLTD,20190108,120.4,122,120,121.6,3866697,1422231
REDINGTON,20190108,86.5,86.6,85.9,86.35,449225,442257
REFEX,20190108,20,20.4,19.75,19.9,12688,8681
REGENCERAM,20190108,4.5,4.5,4.5,4.5,1245,0
RELAXO,20190108,757,760,747.25,753.65,11554,7447
RELCAPITAL,20190108,217.05,222.4,216.55,221.55,3593862,713249
RELCNX100,20190108,113.04,113.19,112.12,113.03,378,362
RELCONS,20190108,52.01,52.01,51.56,51.86,65,64
RELDIVOPP,20190108,28.7,28.98,28.7,28.98,227,182
RELIANCE,20190108,1105.1,1109.95,1096,1104.65,5625153,2263675
RELIGARE,20190108,28.2,28.2,26.6,26.85,235126,177952
RELINFRA,20190108,300.65,303,297.85,301.9,2452301,673888
RELNV20,20190108,530,534.86,530,532.97,64,64
REMSONSIND,20190108,109,112.5,107.2,112.45,158,138
RENUKA,20190108,11,11.6,10.8,11.45,1708237,663804
REPCOHOME,20190108,418.8,432.5,412.25,429.9,1624827,214095
REPRO,20190108,596,604.85,583.8,587.95,2550,1534
RESPONIND,20190108,96.7,98,90.35,97.35,162506,32807
REVATHI,20190108,398.4,410,389,399.65,304,110
RHFL,20190108,40.9,41.3,40,40.45,175997,118476
RICOAUTO,20190108,69,69.75,68.6,69.4,69149,31936
RIIL,20190108,344.15,344.95,339.9,341.6,310396,22213
RITES,20190108,260.85,261.95,256.4,257.75,249064,154706
RJL,20190108,309.3,313.45,309.3,310,710,455
RKDL,20190108,9.9,10.05,9.85,10.05,1051,1051
RKFORGE,20190108,524,526,514.95,518.15,20353,18989
RMCL,20190108,25.45,25.6,24.5,24.7,165567,116126
RML,20190108,498.95,499,493,494.05,1070,931
RNAM,20190108,156.25,156.75,155.1,155.9,18232,9664
RNAVAL,20190108,13.75,14.05,13.75,13.8,721999,228004
ROHITFERRO,20190108,1.5,1.5,1.45,1.45,5855,0
ROHLTD,20190108,127.55,128.35,125.1,127.3,9939,7524
ROLLT,20190108,2.85,3,2.85,2.95,2755,1530
ROLTA,20190108,8.25,8.3,8.1,8.3,966570,827605
ROSSELLIND,20190108,85.4,86.35,83.75,85,489,277
RPGLIFE,20190108,230.75,232.95,227.1,229.95,10809,7903
RPOWER,20190108,28.9,30.6,28.7,30.4,12856320,2701426
RPPINFRA,20190108,121.55,122.45,120,121.55,23419,22233
RRSLGETF,20190108,18.08,18.12,18.08,18.12,18027,18027
RSSOFTWARE,20190108,34.4,34.6,33.5,33.8,14792,9871
RSWM,20190108,223.05,226,221.05,224.6,21978,12567
RSYSTEMS,20190108,48.45,48.45,47.75,47.75,6063,4821
RTNINFRA,20190108,3.55,3.55,3.45,3.5,312165,283833
RTNPOWER,20190108,3.5,3.55,3.45,3.5,719619,441576
RUBYMILLS,20190108,265.2,266.8,255.8,258.2,4698,2134
RUCHINFRA,20190108,4.2,4.2,3.8,3.85,110840,0
RUCHIRA,20190108,133.6,134,131,131.6,25222,12868
RUCHISOYA,20190108,8.1,8.4,8.1,8.15,915492,0
RUPA,20190108,345.75,350.6,342.35,346.5,24257,10234
RUSHIL,20190108,606,606,591.2,595.25,1311,580
SABTN,20190108,5.65,5.95,5.65,5.8,7135,6435
SADBHAV,20190108,220.6,231,219.45,224.95,459363,355828
SADBHIN,20190108,99.8,101.4,97.7,98.2,43624,19443
SAGCEM,20190108,662.9,673.7,651,666.35,2503,1488
SAIL,20190108,53.75,54.5,53.25,54.35,8420840,1739657
SAKHTISUG,20190108,12.9,13.65,12.85,13.5,70243,41123
SAKSOFT,20190108,287.95,289,282.85,283.6,1723,1041
SAKUMA,20190108,33.85,34.8,33.85,34.15,1215629,518054
SALASAR,20190108,283,297.9,282.1,292.5,26439,17440
SALONA,20190108,69.95,72,69.6,72,800,620
SALSTEEL,20190108,6.55,6.7,6.5,6.55,11804,8765
SALZERELEC,20190108,138.5,138.5,133.95,135.05,1424,1060
SAMBHAAV,20190108,5,5,4.6,4.9,26471,20198
SANCO,20190108,14.7,15,14.5,14.6,81559,50218
SANDESH,20190108,743,753,719,737.65,796,351
SANDHAR,20190108,300,300.35,295,298.25,9522,8993
SANGAMIND,20190108,70.55,71.65,69.75,70.1,32011,20961
SANGHIIND,20190108,61.15,61.4,60.3,60.6,42105,24767
SANGHVIFOR,20190108,26.25,27.95,25.55,27.45,114,101
SANGHVIMOV,20190108,111.5,111.5,101.95,107.2,65248,49347
SANOFI,20190108,6121,6217.6,6090.1,6191.25,2367,933
SANWARIA,20190108,10.4,10.4,10.05,10.25,691144,247939
SARDAEN,20190108,258.2,263.85,258.2,262.3,22342,18602
SAREGAMA,20190108,598.75,603.95,594.65,600.25,4552,2674
SARLAPOLY,20190108,30.3,30.95,30.05,30.15,8979,7006
SASKEN,20190108,680,684,675,680.15,1388,719
SASTASUNDR,20190108,92.1,93.45,88.7,90.9,6257,4565
SATHAISPAT,20190108,9.65,9.9,9.6,9.9,590,585
SATIN,20190108,228.1,237.5,227.5,234.2,67685,42039
SBIETFQLTY,20190108,96,97,93,93.27,4257,3725
SBILIFE,20190108,600,626.9,600,612.5,214725,69448
SBIN,20190108,295.8,306,294.75,305.3,22949961,8532454
SCAPDVR,20190108,0.6,0.6,0.6,0.6,104460,104460
SCHAEFFLER,20190108,5698.1,5729,5640,5656.45,562,335
SCHAND,20190108,215.15,216.95,215,215.05,5053,4918
SCHNEIDER,20190108,99.9,100.8,98.6,99.35,28074,19144
SCI,20190108,45.9,46.2,45.35,45.75,298379,99128
SDBL,20190108,155.1,156.35,152.7,155.3,39977,22321
SEAMECLTD,20190108,211,215.95,205.45,214.75,64904,58751
SELAN,20190108,188.9,188.9,183.15,185.35,91727,31863
SELMCL,20190108,1.45,1.45,1.45,1.45,2000,0
SEPOWER,20190108,4.9,4.9,4.9,4.9,1100,1100
SEQUENT,20190108,66.45,68.5,66,67.9,215829,132581
SESHAPAPER,20190108,1065,1080,1050.1,1066.1,5427,1673
SETCO,20190108,35,35.65,35,35.35,62000,39277
SETFGOLD,20190108,2864,2867.45,2855.55,2858.7,888,426
SETFNIF50,20190108,109.33,110,109,109.68,20515,13385
SETFNIFBK,20190108,275.27,278.21,274.76,278.04,180189,148146
SETFNN50,20190108,280,282.5,275,281.75,3232,1741
SFL,20190108,1380,1393.9,1350.35,1389.9,1977,1805
SGL,20190108,8,8.4,8,8.25,18424,17042
SHAHALLOYS,20190108,19.55,19.65,19.35,19.55,321,281
SHAKTIPUMP,20190108,420.85,425.85,418.5,420.95,28865,8529
SHALBY,20190108,145,149.05,143.45,146.4,17385,10492
SHALPAINTS,20190108,72.9,72.9,69.3,70.05,81049,65774
SHANKARA,20190108,534.6,536,525,526.85,42952,22831
SHANTIGEAR,20190108,127.35,127.35,125.25,125.9,50410,35909
SHARDACROP,20190108,300.1,306.5,296.4,300.45,215984,208009
SHARDAMOTR,20190108,1496,1497.85,1462.25,1466.4,510,326
SHARIABEES,20190108,241.75,242.23,240.07,241.14,116,115
SHEMAROO,20190108,439.9,449.9,435,439.75,2426,1774
SHILPAMED,20190108,383.15,386.5,379.75,384,5728,3925
SHIRPUR-G,20190108,85.4,86.75,84,84.9,4341,3180
SHIVAMAUTO,20190108,43.25,43.8,43,43.3,25307,17387
SHIVAMILLS,20190108,58.6,67.35,58.6,62,113639,31743
SHIVATEX,20190108,201,209.8,196,200.65,383,109
SHK,20190108,171.2,172,170.25,171.4,18271,14040
SHOPERSTOP,20190108,515.6,520,503,504.55,63804,29345
SHREECEM,20190108,16851.2,16898.8,16613,16753.85,10883,5333
SHREEPUSHK,20190108,167,169.75,164.8,166.65,35489,21014
SHREERAMA,20190108,6.35,6.35,6.15,6.25,8102,8035
SHREYANIND,20190108,146,146.7,143.25,144.85,7636,3625
SHREYAS,20190108,210,213.5,209.5,210.1,48881,45601
SHRIPISTON,20190108,1101,1149,1101,1143.3,142,0
SHRIRAMCIT,20190108,1574.25,1604.55,1569.55,1582.65,1790,1038
SHRIRAMEPC,20190108,11.95,12.1,11.5,11.7,113658,61874
SHYAMCENT,20190108,6.6,6.7,6.45,6.5,2468,2180
SHYAMTEL,20190108,7.6,8.05,7.55,8.05,1212,1182
SICAGEN,20190108,24.95,25,24.3,24.65,3554,3446
SICAL,20190108,146.9,147,143.2,146.25,12744,9081
SIEMENS,20190108,1062,1067,1050,1052.3,234628,51673
SIGIND,20190108,42.65,43.8,41.6,41.95,826,720
SIL,20190108,16.3,16.3,15.35,15.5,7973,0
SILINV,20190108,238.95,260,232.55,237.05,363386,62688
SIMBHALS,20190108,11.1,11.65,10.85,11.65,21026,12829
SIMPLEXINF,20190108,192.1,197,190.5,191.35,19811,14405
SINTEX,20190108,11.65,11.85,11.65,11.75,799477,267049
SIS,20190108,755.2,755.2,747.3,752.25,1204,960
SITASHREE,20190108,0.65,0.65,0.6,0.6,104841,0
SITINET,20190108,10.65,10.75,10.55,10.7,6799,4246
SIYSIL,20190108,361,361,355,355.25,8545,4803
SJVN,20190108,25.6,25.65,25.3,25.55,534193,321854
SKFINDIA,20190108,1920,1927.9,1904.25,1921.5,48824,45940
SKIL,20190108,13.95,14.25,13.3,13.4,10361,5643
SKIPPER,20190108,86.65,86.65,85.1,85.4,8960,5560
SKMEGGPROD,20190108,71.5,71.8,68.3,68.7,48800,27141
SMARTLINK,20190108,86,87.9,85.35,86.2,2814,1627
SMLISUZU,20190108,647.2,652.25,645,646,4264,2392
SMPL,20190108,0.4,0.4,0.35,0.4,39105,14480
SMSLIFE,20190108,790,822.95,771.2,795.9,493488,29434
SMSPHARMA,20190108,71.7,74.4,71,73.05,156466,55871
SNOWMAN,20190108,34.85,34.95,34.5,34.85,59548,34980
SOBHA,20190108,452.8,456.75,445.05,454.4,75961,26876
SOLARA,20190108,315,318,309,310.95,20803,15617
SOLARINDS,20190108,1044,1058,1022.35,1046.95,11430,8884
SOMANYCERA,20190108,369.8,369.8,356.15,361.15,45107,26220
SOMATEX,20190108,4.95,5.15,4.75,4.9,14172,6928
SOMICONVEY,20190108,31.7,31.7,31.65,31.65,220,195
SONATSOFTW,20190108,295,310.5,294.3,308.35,262166,134045
SORILINFRA,20190108,356,361,342.7,345,58837,24513
SOTL,20190108,1081,1083.1,1051,1058.5,699,414
SOUTHBANK,20190108,15.25,15.45,15.2,15.25,9027447,4299672
SPAL,20190108,231.05,237.3,231.05,235.2,2430,1580
SPARC,20190108,181.05,188.55,180.85,186.8,798172,294587
SPCENET,20190108,0.7,0.8,0.7,0.75,1485,0
SPECIALITY,20190108,82.45,84.45,80.05,83.65,11634,6036
SPENTEX,20190108,1.85,1.85,1.8,1.8,4575,0
SPIC,20190108,28,28.35,27.6,28.1,37017,20145
SPICEMOBI,20190108,11,11.35,10.85,11.35,4893,4131
SPLIL,20190108,63,66.15,62.85,66.15,139179,69403
SPMLINFRA,20190108,38.75,39.95,38.5,39.2,5525,3204
SPTL,20190108,25.5,25.6,25.2,25.25,779766,436842
SPYL,20190108,0.2,0.3,0.2,0.25,27798,0
SQSBFSI,20190108,456.85,457,445.5,453.2,1393,879
SREEL,20190108,224.9,254,220,242.75,29395,14798
SREINFRA,20190108,33.25,35.8,32.6,35.5,5822305,1437615
SRF,20190108,2004.75,2031.8,1989.9,2025.3,533317,104502
SRHHYPOLTD,20190108,153.25,154.5,151.3,153.9,4714,3981
SRIPIPES,20190108,182.5,183.2,176.6,180.5,20448,11351
SRTRANSFIN,20190108,1177,1196.8,1165.8,1192.75,760825,119790
SSWL,20190108,909.5,919.75,909,912.25,1573,1034
STAMPEDE,20190108,1.15,1.2,1.15,1.15,87336,80543
STAR,20190108,455,468.8,453.95,465.85,1004187,148075
STARCEMENT,20190108,103.9,103.9,101.65,101.85,14416,8303
STARPAPER,20190108,156.7,161,154.1,156.05,109189,28916
STCINDIA,20190108,135.9,137.45,134.1,135.55,141254,26307
STEELXIND,20190108,14.85,14.85,14.2,14.55,9856,5557
STEL,20190108,105,108.75,105,105.65,11296,6094
STERTOOLS,20190108,346.05,352.8,346.05,350.1,1437,536
STINDIA,20190108,10.95,10.95,10.95,10.95,50,50
STRTECH,20190108,286.5,290.75,284.45,285.2,845239,423176
SUBEX,20190108,5.8,5.9,5.6,5.85,327443,183423
SUBROS,20190108,263.2,271,263.2,270.35,9705,7186
SUDARSCHEM,20190108,348.7,361.5,346.5,348.9,17950,8350
SUJANAUNI,20190108,0.25,0.25,0.25,0.25,5055,0
SUMEETINDS,20190108,3.8,3.9,3.75,3.8,64103,53359
SUMMITSEC,20190108,550.7,550.7,540.5,547.9,136,114
SUNCLAYLTD,20190108,3450,3450,3380.1,3385.45,797,697
SUNDARAM,20190108,2.05,2.1,2,2.05,217719,100270
SUNDARMFIN,20190108,1507.65,1510,1494.9,1500.35,24594,18239
SUNDARMHLD,20190108,93,93,91.7,92.2,15631,14597
SUNDRMBRAK,20190108,381.05,385.95,377.95,381.05,609,517
SUNDRMFAST,20190108,527.4,529.45,520.95,522.7,24507,14949
SUNFLAG,20190108,56.8,56.8,54.05,54.55,577906,203836
SUNILHITEC,20190108,1.55,1.55,1.5,1.5,358830,0
SUNPHARMA,20190108,433.8,449,432.35,448.05,12368631,3819410
SUNTECK,20190108,350.15,352,344.5,346.7,91606,14773
SUNTV,20190108,597.25,602.8,590.75,599.85,854643,72152
SUPERHOUSE,20190108,136.25,136.25,132.1,133.3,1410,1093
SUPERSPIN,20190108,8.25,8.25,7.85,7.9,9508,7609
SUPPETRO,20190108,206,206,198,201.05,8167,5955
SUPRAJIT,20190108,220,223.9,220,222.35,14666,9411
SUPREMEIND,20190108,1070,1070,1032.4,1039.1,48428,18177
SUPREMEINF,20190108,22.2,23.3,21.6,22.85,41245,24284
SURANASOL,20190108,9,9.05,8.65,9,9796,9476
SURANAT&P,20190108,4.55,4.55,4.5,4.55,6526,6526
SURYALAXMI,20190108,43,43.45,41.95,43.45,2677,2150
SURYAROSNI,20190108,242.7,244,236,237.75,131949,43397
SUTLEJTEX,20190108,41.25,42.3,40.9,42.1,16373,11319
SUVEN,20190108,230,232.8,228,229.25,156310,96171
SUZLON,20190108,5.35,5.4,5.3,5.35,13516880,3275452
SWANENERGY,20190108,99.7,99.7,98.1,98.35,192394,6391
SWARAJENG,20190108,1499.95,1549,1470,1512.05,2179,1254
SWELECTES,20190108,271.2,272.9,269.15,270.55,1013,946
SYMPHONY,20190108,1150,1155,1122.55,1134.35,3760,1820
SYNCOM,20190108,3.05,3.1,3.05,3.05,32117,24039
SYNDIBANK,20190108,39.95,41.8,39.5,41.6,4628941,1178878
SYNGENE,20190108,547.15,557.75,545,553.2,115994,102538
TAINWALCHM,20190108,71.9,74.2,71.9,73.7,224,162
TAJGVK,20190108,175,175.75,172.3,173.5,11004,5378
TAKE,20190108,144.8,152.8,141.1,145.65,110995,39057
TALBROAUTO,20190108,245.5,245.5,242,242.75,10211,5681
TALWALKARS,20190108,41.65,43.8,41,43.1,137020,104841
TALWGYM,20190108,110.2,110.7,109,109.45,14347,10081
TANLA,20190108,30.65,31,30.5,30.9,36582,23718
TANTIACONS,20190108,4.45,4.7,4.35,4.35,5367,0
TARAJEWELS,20190108,1.45,1.55,1.45,1.5,39545,0
TARMAT,20190108,51.1,54,43,44.7,641751,103215
TASTYBITE,20190108,8762.3,8880,8680,8719.35,122,74
TATACHEM,20190108,699.9,705,697,699.8,232894,101338
TATACOFFEE,20190108,97,98.3,96.2,97.35,170363,35736
TATACOMM,20190108,529,540,525.6,527.6,539040,221621
TATAELXSI,20190108,975,991.65,960,972.25,4365760,322396
TATAGLOBAL,20190108,214.6,216.15,212.7,215.15,590293,152838
TATAINVEST,20190108,897.05,901.9,892.05,893.5,61321,47129
TATAMETALI,20190108,630.8,643,629.25,635.3,40329,11694
TATAMOTORS,20190108,176.1,180.5,176.1,179.95,20128985,4977251
TATAMTRDVR,20190108,93.6,96.3,93.6,96,3041123,823515
TATAPOWER,20190108,74.75,75.5,74.55,74.95,1684121,675254
TATASPONGE,20190108,813.2,817.95,803,810.1,59552,13347
TATASTEEL,20190108,485.65,493.35,483.8,491.35,6269706,1620177
TATASTLBSL,20190108,37.5,37.5,36.5,36.9,366630,0
TBZ,20190108,66.6,67.2,65.45,66.45,102426,33813
TCI,20190108,285.3,287.95,279.2,283.6,13000,7622
TCIDEVELOP,20190108,344.05,354.85,344.05,349.5,130,65
TCIEXP,20190108,626.7,640.1,626,639.3,4094,3114
TCIFINANCE,20190108,15.45,15.45,14.9,14.9,3671,3346
TCNSBRANDS,20190108,699.45,710.75,681.15,700.95,3737,1519
TCPLPACK,20190108,420,428.9,416.5,420.6,204,162
TCS,20190108,1905.4,1906.4,1883.3,1893.55,1691756,795046
TDPOWERSYS,20190108,126.7,129.05,125.5,126.65,16266,12200
TEAMLEASE,20190108,2889.9,2889.9,2800,2817.9,6214,2932
TECHIN,20190108,6.05,6.05,6.05,6.05,1160,0
TECHM,20190108,688,692.4,685.2,689.85,1300906,596807
TECHNOE,20190108,246,246,240.1,245,6674,4125
TECHNOFAB,20190108,134,137.3,132,132.35,1693,1635
TEJASNET,20190108,201.45,218.95,201.15,213.65,187423,60944
TERASOFT,20190108,41,44,40.1,43.75,52365,47193
TEXINFRA,20190108,56.25,56.25,55.15,55.3,5787,5044
TEXMOPIPES,20190108,21.25,21.25,20.6,20.65,24554,18379
TEXRAIL,20190108,57.6,57.9,56.9,57.35,127992,69961
TFCILTD,20190108,122.2,123.7,122.1,123.3,64854,51074
TFL,20190108,4.8,4.95,4.65,4.95,23343,20754
TGBHOTELS,20190108,16.35,16.6,16,16.15,3648,3146
THANGAMAYL,20190108,381.05,381.05,371.8,374.25,993,478
THEINVEST,20190108,158.65,163.15,151.55,161.15,6579,3581
THEMISMED,20190108,330,337,325.05,329.85,295,256
THERMAX,20190108,1140.5,1157.45,1117,1152,36074,21204
THIRUSUGAR,20190108,30.7,31.4,27.55,30.45,114691,38520
THOMASCOOK,20190108,233.2,236.7,232.45,235,81060,58150
THOMASCOTT,20190108,7.95,7.95,7.95,7.95,1,0
THYROCARE,20190108,540,549.9,540,546.45,3545,2526
TI,20190108,16,16.4,15.9,16.1,57833,45846
TIDEWATER,20190108,5367.75,5443.9,5344,5374.3,366,231
TIFIN,20190108,479,491.35,474.8,481.75,263058,250725
TIIL,20190108,600,604.1,593,602.95,1574,1303
TIINDIA,20190108,354.7,354.7,335.5,337.3,69648,29941
TIJARIA,20190108,20.6,21.15,20.6,20.65,4948,3608
TIL,20190108,266.75,270,262.7,268.9,2393,2027
TIMESGTY,20190108,31.35,33.6,31.3,32.15,1431,1016
TIMETECHNO,20190108,102.65,102.65,100,100.4,83573,62227
TIMKEN,20190108,587,608.25,579.75,598.5,16433,8092
TINPLATE,20190108,145.75,155.25,144.7,153.9,1087344,219256
TIPSINDLTD,20190108,60.7,60.7,60,60.55,6887,6550
TIRUMALCHM,20190108,106.2,109.4,105.1,107.45,303247,141640
TITAN,20190108,944.2,950,938.55,946.15,2039160,1023452
TMRVL,20190108,35.85,36.4,35.6,35.75,5020,3530
TNPETRO,20190108,38.8,41,38.3,40.45,385909,213207
TNPL,20190108,246,247.4,242.15,243.5,26622,8494
TNTELE,20190108,1.7,1.7,1.65,1.65,467,0
TOKYOPLAST,20190108,49.75,49.75,48.75,49,496,436
TORNTPHARM,20190108,1823.75,1827.5,1800.55,1817.4,201731,111639
TORNTPOWER,20190108,264.4,266.5,260.8,262.75,681268,142940
TPLPLASTEH,20190108,148.2,154.5,148.2,149.55,41009,15534
TREEHOUSE,20190108,4.6,4.7,4.3,4.6,16009,11255
TREJHARA,20190108,46.5,46.5,46.5,46.5,981,0
TRENT,20190108,348.2,356,348.2,355,27644,17147
TRF,20190108,127.1,147.3,127.1,138.8,1154007,107938
TRIDENT,20190108,67.5,68.8,67.25,67.9,561111,229695
TRIGYN,20190108,87,89.95,87,87.8,39281,21057
TRIL,20190108,14,14,13.7,13.8,20227,15212
TRITURBINE,20190108,111,111.5,108.1,108.7,29667,18142
TRIVENI,20190108,48.4,50.4,47.85,49.5,808664,195230
TTKHLTCARE,20190108,765,765,755.2,760.05,467,335
TTKPRESTIG,20190108,7569.95,7569.95,7400,7425.35,1689,895
TTL,20190108,65,65.05,65,65,624,622
TTML,20190108,3.95,4,3.9,3.9,787874,439036
TV18BRDCST,20190108,37.65,38.25,37.4,37.75,1471709,439113
TVSELECT,20190108,195.3,196.45,191,193.7,13491,6972
TVSMOTOR,20190108,534.75,540.35,524.05,535.15,1321223,322561
TVSSRICHAK,20190108,2477.3,2500,2441.1,2462.45,392,211
TVTODAY,20190108,370.55,370.6,364,365.2,25981,18174
TVVISION,20190108,5.2,5.2,4.75,4.85,32227,25368
TWL,20190108,79.7,79.75,78.3,78.8,209362,82571
UBL,20190108,1390.5,1417.3,1385.05,1410.85,853257,230002
UCALFUEL,20190108,178.1,183.85,178.1,182.75,44416,11218
UCOBANK,20190108,21.5,21.7,21,21.5,1780408,398224
UFLEX,20190108,272.8,272.8,268,270.5,55112,18232
UFO,20190108,264,264,256.75,256.95,4971,3424
UGARSUGAR,20190108,13.05,13.85,12.8,13.85,69068,38483
UJAAS,20190108,8.05,8.05,7.6,7.65,367384,266514
UJJIVAN,20190108,282.65,285.8,280.5,284.4,745009,82482
ULTRACEMCO,20190108,3915,3943.45,3840,3916.3,271012,126104
UMANGDAIRY,20190108,59.4,59.4,57.5,58.05,7325,2450
UNICHEMLAB,20190108,193.05,199.9,191.65,197.4,82917,49423
UNIENTER,20190108,95.5,96.8,95,96.7,456,189
UNIONBANK,20190108,90.6,95.5,89.9,94.55,12121456,2315450
UNIPLY,20190108,56.65,58.35,56.65,57.85,25148,19178
UNITECH,20190108,2.05,2.1,2,2.05,2062923,0
UNITEDBNK,20190108,11.95,12.15,11.8,12.05,372999,183093
UNITEDTEA,20190108,346.95,348,346.95,347.5,10,5
UNIVCABLES,20190108,263,274.7,263,273.1,63318,25848
UPL,20190108,763.5,765,748,752.2,981440,261159
URJA,20190108,3.6,3.6,3.45,3.45,424659,248640
USHAMART,20190108,36.3,36.3,30.1,32.05,3510899,1803698
USHERAGRO,20190108,2.25,2.45,2.25,2.4,11366,0
UTINEXT50,20190108,285,285,280,281,169,93
UTINIFTETF,20190108,1134,1134,1100.1,1120,104,74
UTISENSETF,20190108,378.99,378.99,370,370.11,146,135
UTTAMSTL,20190108,10.75,10.85,10.15,10.2,170530,130136
UTTAMSUGAR,20190108,94.25,102.65,93.1,101.35,265013,64939
UVSL,20190108,0.15,0.15,0.1,0.1,2332383,0
V2RETAIL,20190108,275,275,267,271.35,13781,9878
VADILALIND,20190108,548.05,550,532.1,538.7,5540,3115
VAIBHAVGBL,20190108,723.35,729,709.5,712.05,9654,4730
VAKRANGEE,20190108,37.9,37.9,36.8,37.2,11681243,4792925
VARDHACRLC,20190108,44.75,45.45,44.55,45.35,1178,1107
VARDMNPOLY,20190108,11.65,12.1,11.4,11.65,7425,7004
VARROC,20190108,735,742,721,736.85,6286,4790
VASCONEQ,20190108,19,19.1,17.8,18,327860,188924
VASWANI,20190108,11.45,12.9,11.3,12.5,42431,23372
VBL,20190108,817.25,817.25,805,812.4,33101,17497
VEDL,20190108,194.5,197,191.9,195.65,14295380,3465337
VENKEYS,20190108,2399.7,2400,2364.95,2373.65,27319,7427
VENUSREM,20190108,44.25,44.65,43.35,43.7,11387,7828
VESUVIUS,20190108,1184.3,1198.85,1171,1173.95,407,280
VETO,20190108,70.7,71.8,70.25,71.4,13021,11245
VGUARD,20190108,208,209.3,200.45,208.45,2628117,554681
VHL,20190108,2819.7,2898,2600,2624.25,11479,4333
VICEROY,20190108,5,5,4.65,4.7,46559,0
VIDHIING,20190108,88,88,85.55,86.8,19575,15631
VIJAYABANK,20190108,48.5,49.4,48.05,49.1,1816061,824723
VIJIFIN,20190108,1.7,1.75,1.7,1.75,2825,2801
VIJSHAN,20190108,7.35,7.7,7.3,7.35,6783,0
VIKASECO,20190108,12.5,14.9,12.15,14.9,7543735,2880542
VIMALOIL,20190108,9.35,9.35,9.3,9.3,36,0
VIMTALABS,20190108,305,309,286.25,291.1,20055,13537
VINATIORGA,20190108,1632.2,1643.8,1605,1611,5042,2883
VINDHYATEL,20190108,1858.1,1877.9,1812.5,1818.85,4266,2688
VINYLINDIA,20190108,78.55,79.6,78.3,78.75,3079,2381
VIPCLOTHNG,20190108,28.15,29.25,28.05,28.65,220470,95076
VIPIND,20190108,515.95,517,508,509.15,95665,52040
VIPULLTD,20190108,34.25,34.65,33.8,33.95,14275,7724
VISAKAIND,20190108,437.85,437.85,424.2,431,12540,6401
VISASTEEL,20190108,8.7,8.85,8.5,8.65,6147,4160
VISESHINFO,20190108,0.1,0.1,0.05,0.05,2631704,0
VISHNU,20190108,157,157,151.05,152.1,9406,7832
VIVIDHA,20190108,0.7,0.75,0.65,0.7,330941,260725
VIVIMEDLAB,20190108,36.25,36.7,33.9,34.5,482173,348465
VLSFINANCE,20190108,57.2,57.85,56.45,56.6,13672,10298
VMART,20190108,2510.8,2539,2460,2469.9,4174,2493
VOLTAMP,20190108,1121,1132.65,1082.4,1102.95,2461,1414
VOLTAS,20190108,542.65,542.65,537.85,539.6,718834,350935
VRLLOG,20190108,279.5,281.65,277,279.05,18317,5376
VSSL,20190108,98.35,99.3,97.75,98.8,2342,1840
VSTIND,20190108,3220,3234.75,3145,3147.5,494,384
VSTTILLERS,20190108,1576,1650,1576,1621.7,4514,3320
VTL,20190108,1107,1107.95,1070,1074.3,8306,5289
WABAG,20190108,269.7,279.5,266.15,275.4,311763,174583
WABCOINDIA,20190108,6524,6539.6,6380,6395.9,2053,1099
WALCHANNAG,20190108,99,99.75,98.1,98.6,100483,29132
WANBURY,20190108,19.5,19.5,19,19.35,1013,0
WEBELSOLAR,20190108,28.45,28.5,27.7,28.15,16623,12192
WEIZFOREX,20190108,513,516,509.05,509.75,43628,37227
WEIZMANIND,20190108,47.45,51.15,47.4,47.4,3899,2681
WELCORP,20190108,138.8,138.8,134.15,135.25,1087189,1006662
WELENT,20190108,111.75,112.8,109.1,109.7,96689,41637
WELINV,20190108,158.95,158.95,150,152,22,11
WELSPUNIND,20190108,61.2,61.9,60.75,61.25,321598,102858
WENDT,20190108,3150.05,3150.05,3085,3090.75,42,24
WHEELS,20190108,901.15,915,890,892.7,662,442
WHIRLPOOL,20190108,1427,1437.5,1406,1421,73197,58658
WILLAMAGOR,20190108,53.05,53.5,52.5,52.95,525,518
WINDMACHIN,20190108,68.75,69.7,65.6,66.25,226787,62943
WINSOME,20190108,1,1,1,1,9016,0
WIPRO,20190108,325,327.5,322.6,325.55,2084659,1160733
WOCKPHARMA,20190108,509.8,515.4,507.95,513.7,1056420,120176
WONDERLA,20190108,265,274.65,260.5,262.5,25219,15797
WSTCSTPAPR,20190108,308.25,312,296.2,299.55,179795,79290
XCHANGING,20190108,46.8,46.8,46,46.1,4578,3389
XLENERGY,20190108,1.05,1.05,0.95,1.05,1260,0
XPROINDIA,20190108,42.6,44.1,42.1,43.85,4234,3132
YESBANK,20190108,188,193.2,185,192.35,40559174,6089483
ZEEL,20190108,462.5,463.8,448.75,451.65,4224183,2414527
ZEELEARN,20190108,35.4,35.85,35.35,35.7,31678,22717
ZEEMEDIA,20190108,24,24.1,23.75,23.95,139008,100070
ZENITHBIR,20190108,0.75,0.75,0.75,0.75,9206,0
ZENITHEXPO,20190108,41.05,41.05,41.05,41.05,11,11
ZENSARTECH,20190108,228.5,230.05,225.8,228.25,136406,124337
ZENTEC,20190108,73.8,76.7,72.9,75.1,47718,32355
ZICOM,20190108,6.55,6.65,6.5,6.6,30407,16362
ZODIACLOTH,20190108,142.7,142.7,134.35,137,2121,1043
ZODJRDMKJ,20190108,43.75,43.75,40.95,43,128,114
ZUARI,20190108,243,252,241.7,244.55,52837,17775
ZUARIGLOB,20190108,125.6,136.75,125.15,128.05,217615,81914
ZYDUSWELL,20190108,1341,1351,1308.7,1325.8,4737,2162
NSENIFTY,20190108,10786.25,10818.45,10733.25,10802.15,277697672,0
NIFTYJUNIOR,20190108,27726.75,27799.50,27625.80,27689.10,130644927,0
NIFTYMIDCAPLIQ15,20190108,4057.90,4062.55,4029.85,4049.75,45269941,0
NSE100,20190108,11018.90,11047.45,10967.85,11031.30,411383722,0
NIFTY200,20190108,5705.30,5717.75,5679.75,5710.15,684062935,0
NSE500,20190108,9090.80,9109.10,9052.10,9098.65,976173837,0
NSEMIDCAP150,20190108,-,-,-,6260.25,277875205,0
MIDCAP50,20190108,4854.45,4865.70,4833.25,4862.50,185500695,0
NSEMIDCAP,20190108,17655.30,17677.25,17592.60,17634.40,272679213,0
NIFTYSMALLCAP250,20190108,-,-,-,5264.29,286914910,0
NIFTYSMALLCAP50,20190108,-,-,-,3142.26,195379157,0
NSESMLCAP100,20190108,6389.35,6408.75,6363.50,6403.45,-,0
NIFTYLARGEMIDCAP250,20190108,-,-,-,5707.44,689258927,0
NIFTYMIDSMALLCAP400,20190108,-,-,-,5909.83,564790115,0
NIFTYAUTO,20190108,8813.90,8882.30,8781.80,8859.65,69837622,0
BANKNIFTY,20190108,27301.90,27542.40,27161.95,27509.50,150550286,0
NIFTYFINSERVICE,20190108,11600.15,11646.00,11527.90,11635.45,84817002,0
NIFTYFMGC,20190108,30341.85,30385.10,30159.70,30272.00,18731288,0
NSEIT,20190108,14344.60,14357.75,14238.20,14285.70,30284463,0
NIFTYMEDIA,20190108,2529.20,2531.55,2485.85,2495.90,19187139,0
NIFTYMETAL,20190108,3000.55,3021.35,2987.60,3010.30,71438988,0
NIFTYPHARMA,20190108,8764.10,8873.15,8754.15,8864.75,24540974,0
NIFTYPVTBANK,20190108,15389.50,15544.45,15315.75,15520.50,107590614,0
NIFTYPSUBANK,20190108,3105.85,3202.45,3093.15,3195.30,95370243,0
NIFTYREALTY,20190108,239.75,241.40,238.20,239.00,10623571,0
NIFTYCOMMODITIES,20190108,3347.00,3353.30,3328.80,3345.85,113303630,0
NIFTYCONSUMPTION,20190108,4904.75,4919.50,4887.85,4897.65,56041640,0
NIFTYCPSE,20190108,2044.30,2046.15,2028.75,2038.65,65134066,0
NIFTYENERGY,20190108,14138.00,14165.65,14034.20,14106.35,37150346,0
NIFTY100ESG,20190108,-,-,-,2018.38,341617960,0
NIFTY100ENHESG,20190108,-,-,-,2048.90,304490045,0
NIFTYINFRA,20190108,3147.25,3163.50,3133.10,3145.70,142078213,0
NIFTYMNC,20190108,13647.45,13647.95,13557.30,13606.80,54337980,0
NIFTYPSE,20190108,3350.60,3351.75,3327.90,3337.60,75581377,0
NIFTYSMEEMERGE,20190108,-,-,-,1519.47,1863025,0
NIFTYSERVSECTOR,20190108,14963.45,14988.05,14870.95,14976.75,182313426,0
NIFTYSHARIAH25,20190108,-,-,-,4154.12,47649279,0
NIFTY50SHARIAH,20190108,-,-,-,2353.30,51434098,0
NIFTY500SHARIAH,20190108,-,-,-,2887.79,193453982,0
NIFTYABGROUP,20190108,-,-,-,3403.31,27578541,0
NIFTYMAHINDRA,20190108,-,-,-,11465.03,7362403,0
NIFTYTATA,20190108,-,-,-,6214.32,45857276,0
NIFTYTATA25CAP,20190108,-,-,-,4483.98,38426246,0
NIFTYABGROUP,20190108,-,-,-,3403.31,27578541,0
NIFTYLIQ15,20190108,3745.70,3804.05,3731.80,3798.25,160553925,0
NIFTY500VALUE50,20190108,-,-,-,4305.01,240928172,0
NIFTYALPHALOWVOL30,20190108,-,-,-,11440.41,58868784,0
NIFTYQUALLOWVOL30,20190108,-,-,-,8238.42,50596727,0
NIFTYALPHAQUALLOWVOL30,20190108,-,-,-,9249.65,54647781,0
NIFTYALPHAQUALVALLOWVOL30,20190108,-,-,-,7040.76,58779287,0
NIFTY50EQUALWEIGHT,20190108,11928.25,11986.65,11874.45,11968.25,277697672,0
NIFTY100EQUALWEIGHT,20190108,12917.05,12960.70,12866.50,12940.55,411383722,0
NIFTY100LOWVOL30,20190108,8496.75,8497.40,8451.30,8468.50,65214672,0
NSEDEFTY,20190108,-,-,-,5332.41,-,0
NIFTY50DIVPOINT,20190108,113.60,113.60,113.60,113.60,-,0
NIFTYDIVOPPS50,20190108,2566.25,2568.40,2554.05,2563.60,135961452,0
NIFTYALPHA50,20190108,11992.55,12003.00,11932.75,11948.90,74606022,0
NIFTY50ARBITRAGE,20190108,-,-,-,1764.80,-,0
NIFTY50FUTINDEX,20190108,-,-,-,3832.50,-,0
NIFTY50FUTTRINDEX,20190108,-,-,-,10802.50,-,0
NIFTYHIGHBETA50,20190108,-,-,-,1709.23,302264061,0
NIFTYLOWVOL50,20190108,-,-,-,9887.37,91092852,0
NIFTY200QUALITY30,20190108,-,-,-,9300.14,44935815,0
NIFTY50VALUE20,20190108,5092.20,5092.20,5060.40,5076.65,115662892,0
NIFTYGROWSECT15,20190108,6315.90,6338.50,6298.05,6322.55,38981245,0
NIFTY50TR2XLEV,20190108,5661.25,5694.85,5606.45,5677.95,-,0
NIFTY50PR2XLEV,20190108,4468.50,4495.05,4425.25,4481.65,-,0
NIFTY50TR1XINV,20190108,371.40,373.20,370.25,370.85,-,0
NIFTY50PR1XINV,20190108,417.95,420.00,416.70,417.35,-,0
NIFTY-GS-COMPSITE,20190108,1849.43,1859.22,1848.46,1858.19,-,0
NIFTY-GS-4-8YR,20190108,1924.52,1934.55,1924.52,1932.86,-,0
NIFTY-GS-8-13YR,20190108,1814.12,1820.72,1812.57,1821.22,-,0
NIFTY-GS-10YR,20190108,1694.65,1702.23,1691.80,1700.59,-,0
NIFTY-GS-10YR-CLN,20190108,914.92,919.01,913.38,918.13,-,0
NIFTY-GS-11-15YR,20190108,1895.22,1908.93,1895.22,1909.30,-,0
NIFTY-GS-15YRPLUS,20190108,2040.87,2054.71,2040.87,2056.46,-,0
VIX,20190108,16.30,16.57,14.74,15.70,0,0