20MICRONS,20190109,43.1,43.1,41.8,42.

05,14203,10112
21STCENMGM,20190109,23,23.3,22.55,22.95,608,608
3IINFOTECH,20190109,3.55,3.6,3.45,3.45,3251966,1794467
3MINDIA,20190109,20650,20650,20132.3,20203.75,1865,1374
3PLAND,20190109,12,12,11.05,11.1,1220,1000
5PAISA,20190109,282.85,282.85,282.85,282.85,1823,1823
63MOONS,20190109,98.1,98.4,96,96.4,167949,42892
8KMILES,20190109,149.05,151.85,149.05,151.85,264157,146183
A2ZINFRA,20190109,12.85,13.4,12.65,12.9,151442,102765
AARTIDRUGS,20190109,586.7,586.7,580.95,585.15,6288,4990
AARTIIND,20190109,1475,1500,1465,1494.65,62161,41856
AARVEEDEN,20190109,28.55,29.15,26.1,26.9,54206,32001
AAVAS,20190109,835.3,845,835.3,843.8,15787,11719
ABAN,20190109,73.5,75,73.5,74.05,456436,87636
ABB,20190109,1307.7,1314.25,1292.6,1299.6,49088,23313
ABBOTINDIA,20190109,7761,8148,7761,8004.8,18663,10443
ABCAPITAL,20190109,97.85,98.2,96.1,96.4,1257461,671734
ABFRL,20190109,208.4,213.4,207.1,211.75,1654540,984227
ABSLNN50ET,20190109,296.9,296.9,296.9,296.9,10,10
ACC,20190109,1484,1485,1443.25,1454.15,363164,82808
ACCELYA,20190109,936.55,948.75,936.55,939.2,702,465
ACE,20190109,101.6,102.5,95.55,98,201912,96226
ADANIENT,20190109,153.6,154.45,147.6,149.35,4054809,847969
ADANIGAS,20190109,101.5,102.75,99.9,101.25,563962,199918
ADANIGREEN,20190109,41.2,41.2,40.5,40.65,160411,105482
ADANIPORTS,20190109,382,382,373.3,377.3,1166498,239515
ADANIPOWER,20190109,51.75,51.9,50.4,50.9,7317677,1240209
ADANITRANS,20190109,208.15,208.15,203.5,207.45,114197,72575
ADFFOODS,20190109,266.85,270.25,261.1,263.3,24789,11088
ADHUNIK,20190109,2.8,2.8,2.55,2.75,214020,152619
ADHUNIKIND,20190109,46,50,42.15,48.6,28964,11451
ADLABS,20190109,11.1,11.6,11.05,11.55,184653,165327
ADORWELD,20190109,369.95,372.55,367.4,368.8,3240,1644
ADROITINFO,20190109,20.8,20.8,17.15,20.2,15005,12381
ADSL,20190109,14.15,14.35,13.7,13.85,7630,6299
ADVANIHOTR,20190109,75.2,77.85,72.15,75.15,686214,162436
ADVENZYMES,20190109,171.05,176.4,171.05,172.85,48344,23813
AEGISCHEM,20190109,207,210.95,205.9,209.85,56068,38285
AGARIND,20190109,185.95,192,179.55,182,5319,3775
AGCNET,20190109,108.45,115,99.3,106.2,74857,19163
AGLSL,20190109,66.1,67.45,65.15,66,2535,1662
AGRITECH,20190109,63.15,63.8,61,62.55,8198,4912
AHLEAST,20190109,251.3,264.95,245.1,247.4,2826,2684
AHLUCONT,20190109,323.4,334.8,322.05,330.3,15667,7277
AHLWEST,20190109,296.1,304,291.1,295.9,460,411
AIAENG,20190109,1636,1658.15,1632.8,1653.95,11392,6701
AIFL,20190109,26.15,26.5,24.05,24.05,326929,223593
AIONJSW,20190109,39.9,41,39.75,40.25,28015,23209
AJANTPHARM,20190109,1170.35,1190,1146,1158.45,417835,55560
AJMERA,20190109,170.7,172.8,167,168.25,45166,18113
AKSHARCHEM,20190109,443.1,446.9,438.1,438.6,2966,1697
AKSHOPTFBR,20190109,24.85,25.8,24.7,24.8,1179335,336081
AKZOINDIA,20190109,1755,1773.45,1750,1753.9,1960,878
ALANKIT,20190109,24.85,26.1,24.65,25.7,557227,144180
ALBERTDAVD,20190109,418,418,405.75,410.6,1928,943
ALBK,20190109,47.8,47.9,45.55,46.1,6058968,949696
ALCHEM,20190109,2.7,2.8,2.7,2.7,58576,0
ALEMBICLTD,20190109,46.2,46.8,45.15,45.4,96081,56944
ALICON,20190109,585.05,589,572,575.9,2113,1290
ALKALI,20190109,54,54.75,53.2,53.25,1306,1180
ALKEM,20190109,1955,1992,1955,1975.45,11998,4024
ALKYLAMINE,20190109,780.25,780.25,771.2,775,2425,2165
ALLCARGO,20190109,110,114,108.25,109.15,324082,81795
ALLSEC,20190109,197.75,197.75,190.9,191.95,8586,4596
ALMONDZ,20190109,24.1,24.8,22.3,24,5335,4733
ALOKTEXT,20190109,3.95,4,3.85,3.9,1496639,814828
ALPA,20190109,28.2,28.2,26,26.3,14926,12582
ALPHAGEO,20190109,464,464,454.9,455.85,3225,2319
AMARAJABAT,20190109,737.35,745.9,734.55,740.75,364350,108851
AMBER,20190109,902.8,914,898.1,911.15,3271,1832
AMBIKCO,20190109,1147,1154.2,1142.6,1145.6,2332,1902
AMBUJACEM,20190109,219.5,219.5,211.6,212.85,2005058,794597
AMDIND,20190109,24.65,27.3,24.6,26.7,71491,29313
AMJLAND,20190109,22.5,23.45,22,22.8,17825,10458
AMRUTANJAN,20190109,292,293.8,286,286.95,46879,9215
ANANTRAJ,20190109,35.95,36.2,35.1,35.25,282663,139169
ANDHRABANK,20190109,30.6,30.6,29.4,29.9,944973,284922
ANDHRACEMT,20190109,5.8,5.95,5.8,5.85,72021,60421
ANDHRSUGAR,20190109,336.35,339.5,330.2,331.6,20327,9233
ANGIND,20190109,1.3,1.3,1.3,1.3,601,0
ANIKINDS,20190109,24.2,24.75,23.5,23.8,10052,7228
ANKITMETAL,20190109,0.5,0.5,0.4,0.4,4832,0
ANSALAPI,20190109,13.8,14.6,13.25,13.55,823424,185098
ANSALHSG,20190109,15.1,17.75,15.1,16.1,2074621,478897
ANTGRAPHIC,20190109,0.5,0.5,0.45,0.5,30135,0
APARINDS,20190109,630.6,632.35,623,626.75,15384,14481
APCL,20190109,134,134,126.15,126.15,274,181
APCOTEXIND,20190109,520.8,531,520.75,529.2,4215,2921
APEX,20190109,360,367.2,354.2,359.85,34807,11887
APLAPOLLO,20190109,1148,1148,1108.05,1117.65,12036,6834
APLLTD,20190109,596.95,596.95,588.7,592.4,37090,31552
APOLLO,20190109,125,125,120.75,121.15,18398,9151
APOLLOHOSP,20190109,1256.25,1271,1249.5,1267.4,289161,73163
APOLLOTYRE,20190109,230.3,230.3,223,223.4,1830077,681591
APOLSINHOT,20190109,1145,1145,1055.55,1093.05,1681,0
APTECHT,20190109,185.6,186.95,180.05,182.7,135922,41647
ARCHIDPLY,20190109,44.7,45.4,42.55,42.85,9089,3759
ARCHIES,20190109,29.7,29.85,28.95,29.1,26402,16368
ARCOTECH,20190109,7.3,7.55,7.3,7.45,48524,44544
ARIES,20190109,103.95,104,100.5,101.1,47963,36468
ARIHANT,20190109,32,34.3,31,33.45,6980,2338
ARIHANTSUP,20190109,54.5,54.95,52.5,54.35,33084,19204
ARMANFIN,20190109,398.25,409,387.25,399.8,2329,1488
AROGRANITE,20190109,55.15,55.4,52.75,52.95,9349,8146
ARROWGREEN,20190109,115.3,123.75,115.3,115.75,7611,0
ARROWTEX,20190109,21.15,21.4,21.15,21.35,11529,8759
ARSHIYA,20190109,29.9,30.3,29.2,29.4,83403,48117
ARSSINFRA,20190109,36.5,36.5,35.25,35.35,7289,5269
ARVIND,20190109,96.8,97.25,95.9,96.45,1387765,405132
ARVSMART,20190109,123.25,124.85,122,122.7,9817,5042
ASAHIINDIA,20190109,255.55,257.65,254.5,255.1,16135,12394
ASAHISONG,20190109,222.85,222.9,212.15,215.85,2424,1905
ASAL,20190109,78.5,79.9,75.6,76.15,14230,5735
ASHAPURMIN,20190109,29.95,30.35,29.5,29.6,42796,25299
ASHIANA,20190109,122.45,123.75,119.35,120.65,24480,17874
ASHIMASYN,20190109,16.5,17.5,15.95,17.1,58071,0
ASHOKA,20190109,136.5,136.95,132.05,134.25,120832,50349
ASHOKLEY,20190109,94.2,95.6,93.35,94.45,27548584,5355049
ASIANHOTNR,20190109,150.4,150.4,148.05,149,884,372
ASIANPAINT,20190109,1402.5,1414,1397.15,1402,973687,597540
ASIANTILES,20190109,154.45,154.85,148,149.5,89677,50258
ASPINWALL,20190109,164,168,164,168,218,218
ASSAMCO,20190109,2,2,1.9,2,131734,120051
ASTEC,20190109,523.05,526.95,519.1,521.15,2469,1895
ASTERDM,20190109,160.05,165.6,159.95,164.75,236743,227838
ASTRAL,20190109,1150,1197.8,1141.35,1173.35,49363,17383
ASTRAMICRO,20190109,81.2,82.75,79.5,80,287962,205784
ASTRAZEN,20190109,1448.1,1495,1448.1,1476,3216,1823
ASTRON,20190109,116.35,118.5,116.05,117.2,178702,54011
ATFL,20190109,614.4,623.45,608.85,613.2,4311,3315
ATLANTA,20190109,23.15,23.25,22.45,22.7,112739,6268
ATLASCYCLE,20190109,80.15,82,79.9,81.8,2993,0
ATUL,20190109,3450,3475,3441.65,3461.35,7280,6048
ATULAUTO,20190109,336,356.75,327.55,352.05,403493,50015
AUBANK,20190109,624,635,615.9,630.85,137994,68757
AURIONPRO,20190109,132.9,132.9,128.55,130.9,13284,11274
AUROPHARMA,20190109,749,759,742.4,757.25,2996718,942647
AUSOMENT,20190109,47.9,48.65,45.1,47.6,17177,7420
AUTOAXLES,20190109,1285,1312,1277,1283.35,9247,4348
AUTOIND,20190109,65.3,68,65.3,67.9,33685,19996
AUTOLITIND,20190109,41.25,41.3,39.7,40.2,3471,2218
AVADHSUGAR,20190109,405.75,408,388.7,390.95,50880,19020
AVANTIFEED,20190109,385.9,388.6,379.1,382.15,171146,83526
AVTNPL,20190109,26.95,27.3,26.6,27.05,9365,8185
AXISBANK,20190109,652.35,672.05,652.35,670.1,18003387,7304764
AXISCADES,20190109,82.7,83.1,81.45,81.65,13917,7789
AXISGOLD,20190109,2844,2844,2805,2839.9,24,16
AXISNIFTY,20190109,1110.71,1110.71,1100,1100,50,36
AYMSYNTEX,20190109,42,42.05,40.1,40.9,5666,4869
BAFNAPHARM,20190109,11.45,11.6,11.2,11.3,5076,3322
BAGFILMS,20190109,4.9,5.25,4.85,5.1,260418,177105
BAJAJ-AUTO,20190109,2702.5,2710,2672.5,2696.9,285560,93223
BAJAJCORP,20190109,385,389.25,369.1,371.75,680121,231641
BAJAJELEC,20190109,491.7,494,481.3,489.35,116853,48727
BAJAJFINSV,20190109,6460,6476,6365,6399.1,159769,41196
BAJAJHIND,20190109,9.45,9.45,9,9.1,2290638,1021165
BAJAJHLDNG,20190109,2962.7,2975,2949.5,2951.15,5980,4164
BAJFINANCE,20190109,2546,2559.8,2510,2524.35,1093992,236779
BALAJITELE,20190109,88.85,90,88.55,89.3,12160,9711
BALAMINES,20190109,449.85,455,444,447.75,117656,99441
BALKRISHNA,20190109,51.6,51.8,49.6,50.75,8556,5667
BALKRISIND,20190109,871.3,898,870.9,885.7,911257,195233
BALLARPUR,20190109,5.55,5.6,5.35,5.4,541624,357774
BALMLAWRIE,20190109,199,200,196,196.6,37346,24931
BALPHARMA,20190109,79.95,80.65,79.15,79.35,7517,4955
BALRAMCHIN,20190109,111.8,112,107.7,108.8,2026711,580092
BANARBEADS,20190109,47.1,47.6,47.1,47.55,271,171
BANARISUG,20190109,1508,1518,1452.65,1460,462,281
BANCOINDIA,20190109,184.9,185,183.1,184.25,19219,14955
BANDHANBNK,20190109,480,487.85,450.8,455.4,5226669,1619306
BANG,20190109,60,61.8,59.4,60.05,186784,44229
BANKBARODA,20190109,124.1,124.6,121.4,122.95,12747179,1071713
BANKBEES,20190109,2814,2829.5,2799.5,2828.03,700122,696212
BANKINDIA,20190109,109.75,109.75,104.2,105.45,13267879,1584741
BANSWRAS,20190109,80.05,82,80.05,80.2,1232,881
BARTRONICS,20190109,7.35,7.55,7.25,7.3,12837,7879
BASF,20190109,1538.95,1539,1515,1517.35,3529,1644
BASML,20190109,204.6,204.6,203,203.05,87,41
BATAINDIA,20190109,1134,1152.45,1126.3,1148.2,1099623,293918
BAYERCROP,20190109,4220,4286.65,4200,4234.7,8234,4784
BBL,20190109,1142,1161,1132.55,1153.3,4151,1917
BBTC,20190109,1307.2,1318,1292.25,1300.65,39133,13061
BCG,20190109,2.7,2.8,2.65,2.75,383928,287273
BDL,20190109,297,297,284,285.8,35849,16035
BEARDSELL,20190109,23.95,24.8,23.4,23.75,1297,995
BEDMUTHA,20190109,22.2,22.45,22.2,22.45,972,972
BEL,20190109,91.1,92.85,90.2,92.35,6095203,1989256
BEML,20190109,917,923.9,896.8,908.7,1903553,87793
BEPL,20190109,89,89.8,87.1,87.9,303844,90895
BERGEPAINT,20190109,326,326.5,321.95,325.45,806721,338522
BFINVEST,20190109,253.55,255,245,246.75,78378,22610
BFUTILITIE,20190109,236.35,237.2,226.6,230.7,351405,79941
BGLOBAL,20190109,2.9,3,2.9,3,2044,0
BGRENERGY,20190109,60.7,61.7,60.15,60.65,32193,17467
BHAGERIA,20190109,285.1,293.8,282,285.65,9301,5092
BHAGYANGR,20190109,34.35,34.75,33.75,33.8,20911,18318
BHAGYAPROP,20190109,28.4,29.4,27.3,28.55,4902,3356
BHANDARI,20190109,2.05,2.2,2,2.05,461050,245599
BHARATFIN,20190109,1002.3,1017.05,983.2,1011.55,467838,126770
BHARATFORG,20190109,473.55,478.55,469.4,477,1367513,524141
BHARATGEAR,20190109,161.25,163.9,161,162.65,16961,11256
BHARATRAS,20190109,5275,5275,5085,5100.75,619,360
BHARATWIRE,20190109,69,69,67.3,67.85,27235,20173
BHARTIARTL,20190109,333.2,337.9,327.3,334.5,7226454,1584699
BHEL,20190109,71.8,71.9,69.7,70.25,7124203,1973357
BIGBLOC,20190109,36,36,33,34.2,17736,12217
BIL,20190109,236.2,236.2,226.7,227.65,34,14
BILENERGY,20190109,0.45,0.55,0.45,0.55,152259,140635
BINANIIND,20190109,70.1,71,68.55,69,17523,11587
BINDALAGRO,20190109,17.5,17.75,17.3,17.35,7547,5654
BIOCON,20190109,632.7,636,628.4,631.85,1452880,321551
BIOFILCHEM,20190109,7,7,6.65,6.65,1398,0
BIRLACABLE,20190109,196.9,196.9,188.05,190.5,97538,44866
BIRLACORPN,20190109,573,579.8,566.35,568.85,21318,10766
BIRLAMONEY,20190109,57,57,54.05,54.65,30393,0
BKMINDST,20190109,7.3,7.5,7.05,7.4,2136,2075
BLBLIMITED,20190109,5.65,5.8,5.35,5.55,2617,2401
BLISSGVS,20190109,167.85,173,167,170.85,756510,218465
BLKASHYAP,20190109,21.2,21.25,20.5,20.6,39748,28569
BLS,20190109,119.4,120.85,117.55,118.5,19529,10327
BLUEBLENDS,20190109,4.3,4.4,4.1,4.3,8235,6088
BLUEDART,20190109,3310.1,3349,3285,3291.2,1253,852
BLUESTARCO,20190109,612.8,618.4,610.2,611.95,74731,68725
BODALCHEM,20190109,116.8,120,116.8,118.4,87327,42939
BOMDYEING,20190109,111.8,112.5,109,110.1,485254,225999
BOROSIL,20190109,228,230,225.2,226.4,14356,6418
BOSCHLTD,20190109,19360,19574.55,19270.05,19476.35,8981,3910
BPCL,20190109,351,351.5,338,340.05,4565866,1903136
BPL,20190109,40.05,40.45,39.7,39.9,94850,46909
BRFL,20190109,9.35,9.35,8.75,9.05,136370,87790
BRIGADE,20190109,214.9,215.3,207.65,209.95,130662,113954
BRITANNIA,20190109,3114,3119.85,3081,3092.65,257227,162101
BRNL,20190109,97.95,99.5,96.9,97.05,6071,4211
BROOKS,20190109,58.05,58.95,55.95,56.75,36831,14401
BSE,20190109,598.8,598.8,590.35,595,27690,17713
BSELINFRA,20190109,2.15,2.25,2.15,2.2,26216,21731
BSL,20190109,43.9,44.75,43.65,44.5,9373,8840
BSLGOLDETF,20190109,2927,2958,2927,2955,53,32
BSLNIFTY,20190109,116.9,116.9,114,114,609,607
BURNPUR,20190109,3.95,4.1,3.8,3.85,127291,100086
BUTTERFLY,20190109,252.9,276.35,250.05,272.55,149166,34902
BVCL,20190109,15.75,17.1,15.75,17.1,350,0
BYKE,20190109,62.5,62.9,59.8,60.1,123533,98730
CADILAHC,20190109,349.25,352.35,344.25,347.7,536267,170828
CALSOFT,20190109,19.6,20.25,19.5,19.6,32944,28955
CAMLINFINE,20190109,54.25,54.25,52.15,52.6,151684,62383
CANBK,20190109,289,289.85,276.45,280.5,6418709,450952
CANDC,20190109,29.55,29.9,28.5,28.7,27767,18815
CANFINHOME,20190109,286,286,272.6,273.75,1092119,257599
CANTABIL,20190109,126.95,128.5,126.3,126.5,32535,13113
CAPACITE,20190109,252.45,252.45,248.7,250.55,18323,15231
CAPLIPOINT,20190109,385.5,387.95,379.95,384.05,12712,7023
CAPTRUST,20190109,190,203,188.15,201.2,2362,0
CARBORUNIV,20190109,366.85,368.8,364.6,365.65,57844,42637
CAREERP,20190109,78.6,78.6,75.35,76.15,2858,1829
CARERATING,20190109,985.2,990,981,984.75,18857,9932
CASTEXTECH,20190109,1.2,1.25,1.2,1.25,108319,54160
CASTROLIND,20190109,151.7,152.4,150.2,151.2,672625,411290
CCCL,20190109,2.35,2.35,2.3,2.3,26162,19135
CCHHL,20190109,7.5,7.65,7.4,7.45,29170,23789
CCL,20190109,269.45,271.75,268.05,269.25,14155,11064
CDSL,20190109,234.95,234.95,229.5,231.05,173318,101542
CEATLTD,20190109,1280.7,1280.7,1253,1259.45,442869,50541
CEBBCO,20190109,28.4,28.4,26.4,26.9,50201,0
CELEBRITY,20190109,9.4,9.45,9.35,9.45,23016,22259
CELESTIAL,20190109,8.6,8.6,8.35,8.35,11881,10220
CENTENKA,20190109,262.25,262.8,258.8,261.9,16169,11844
CENTEXT,20190109,7.3,7.55,7.25,7.3,121935,65239
CENTRALBK,20190109,36.2,37.3,35.65,36.8,2758280,851438
CENTRUM,20190109,36.6,36.6,35.15,35.25,68534,43211
CENTUM,20190109,341.15,390,341.1,368.2,61737,48221
CENTURYPLY,20190109,174.6,176.7,173.35,175.1,1087901,1010907
CENTURYTEX,20190109,910.2,912.7,884.1,896.65,355954,50490
CERA,20190109,2694,2694,2604.8,2625.55,3952,2085
CEREBRAINT,20190109,28.8,29.75,28.5,28.6,1006551,949158
CESC,20190109,656.05,666,650.45,653.95,512771,163260
CGCL,20190109,131.55,135.2,131.05,134.2,483956,70148
CGPOWER,20190109,46.25,46.45,45,45.2,5898867,1174433
CHAMBLFERT,20190109,158.2,159.5,156,158.3,175934,75017
CHEMFAB,20190109,147.8,153.95,147.55,149.4,11449,2499
CHENNPETRO,20190109,281.5,282.8,266.1,269.9,851526,216917
CHOLAFIN,20190109,1214,1220.9,1185,1198.95,445882,260888
CHROMATIC,20190109,1.25,1.25,1.25,1.25,5859,5859
CIGNITITEC,20190109,369,369.05,363.55,367.45,8506,7310
CIMMCO,20190109,40.35,40.9,38.6,38.8,29361,23073
CINELINE,20190109,48.2,48.5,46.95,47.25,16321,14270
CINEVISTA,20190109,6.1,6.4,6,6.3,303,203
CIPLA,20190109,515.55,516.75,507.5,510.1,1929305,951986
CLEDUCATE,20190109,114,115,112.55,113,6580,6391
CLNINDIA,20190109,407,409.6,405.4,406.05,3896,1945
CMICABLES,20190109,162.4,162.45,147.05,153.5,37391,19857
CNOVAPETRO,20190109,22.1,22.1,21.95,22,904,710
COALINDIA,20190109,234.2,234.85,231.8,232.65,2954253,1620017
COCHINSHIP,20190109,365.35,375.1,364,368.35,80504,30359
COFFEEDAY,20190109,270,271.55,265.65,267.5,48461,35602
COLPAL,20190109,1316,1322.6,1301.25,1303.55,373875,205526
COMPINFO,20190109,21.8,22.4,21.8,21.95,8099,6481
COMPUSOFT,20190109,11.05,11.15,10.95,11,5792,3405
CONCOR,20190109,681.3,691.75,677.9,684.45,468915,198742
CONSOFINVT,20190109,48.5,50,48,48.65,13664,7039
CONTROLPR,20190109,305.95,305.95,300.3,301.15,1795,1043
CORALFINAC,20190109,15.05,15.15,14.6,14.85,5852,5248
CORDSCABLE,20190109,63.2,64.4,62.85,63.25,4967,3079
COROMANDEL,20190109,454,463,450.05,455.6,58964,24534
CORPBANK,20190109,29.7,29.9,28.85,29.05,323572,164790
COSMOFILMS,20190109,214,217.3,211.05,211.9,12871,7424
COUNCODOS,20190109,2.4,2.5,2.35,2.35,88899,80190
COX&KINGS,20190109,173,174.35,166.7,170.4,28570,13673
CPSEETF,20190109,24.3,24.3,23.86,23.93,3663886,3057492
CREATIVEYE,20190109,2.8,2.8,2.8,2.8,500,500
CREDITACC,20190109,385.6,394,384.25,391.9,56923,32329
CREST,20190109,142,143.35,139.85,141.7,5659,3286
CRISIL,20190109,1624.9,1646.35,1624.55,1637.65,2107,1422
CRMFGETF,20190109,2990,2990,2990,2990,1,1
CROMPTON,20190109,228.75,231.95,227.2,229.05,148703,96107
CTE,20190109,47.65,50,43.15,45.85,13749,5853
CUB,20190109,195.9,198,188.35,191.95,1059701,619473
CUBEXTUB,20190109,14.75,15.55,14.75,15.05,462,457
CUMMINSIND,20190109,848.9,865.75,847.9,860.5,637886,302248
CUPID,20190109,153.5,160,153.5,154.4,15156,8795
CURATECH,20190109,1.05,1.05,1.05,1.05,102,0
CYBERMEDIA,20190109,8.75,8.75,8.7,8.7,50,25
CYBERTECH,20190109,42.2,42.85,42.2,42.85,420,420
CYIENT,20190109,609,609.8,603,603.9,39345,20024
DAAWAT,20190109,41.95,42.1,40.7,40.85,519803,285056
DABUR,20190109,419.75,426.8,417,421.5,2975792,1010684
DALMIASUG,20190109,100.05,100.7,96.5,97.35,170488,65621
DAMODARIND,20190109,45.05,45.95,44.15,44.6,1275,1021
DATAMATICS,20190109,110,111.95,109.2,111.35,38604,24498
DBCORP,20190109,180,188,177.6,182.3,1673603,254613
DBL,20190109,408,408,384,390.8,741005,284820
DBREALTY,20190109,30.1,30.9,30.1,30.1,254297,0
DCAL,20190109,239,242.95,236.3,241.4,73191,53071
DCBBANK,20190109,178,178.8,175.85,177.5,936333,222842
DCM,20190109,73,73.7,72.55,72.9,5488,3633
DCMFINSERV,20190109,1.35,1.4,1.35,1.35,10000,10000
DCMSHRIRAM,20190109,359.8,365,355,362.3,50958,30923
DCW,20190109,17.85,18.2,17.85,18,90659,57658
DECCANCE,20190109,387.65,400,387.1,397.75,410,206
DEEPAKFERT,20190109,145,146.9,143.05,143.65,132656,54164
DEEPAKNTR,20190109,223.2,223.95,219,220.8,72565,40638
DEEPIND,20190109,124.5,125,123.5,123.9,6052,4166
DELTACORP,20190109,265.75,273.3,259,262,5121784,1256058
DELTAMAGNT,20190109,83.2,84.65,80.75,81,125,120
DEN,20190109,70.05,70.4,69.55,70,586725,315995
DENABANK,20190109,14.15,14.15,13.8,13.9,1722099,636784
DENORA,20190109,260,264.95,256,259.75,1222,756
DFMFOODS,20190109,199.55,202.7,197.2,198.85,5415,3460
DHAMPURSUG,20190109,180.7,181,172.05,174.6,797654,276163
DHANBANK,20190109,17.35,17.35,17,17.2,196357,147491
DHANUKA,20190109,411.55,421,401.1,416.45,24744,10636
DHARSUGAR,20190109,12.8,12.9,11.95,12.25,38204,14880
DHFL,20190109,232.8,233.4,223.25,227.15,6664452,1209483
DHUNINV,20190109,258.05,274.45,258.05,264.35,639,397
DIAMONDYD,20190109,1056.45,1058.3,1040,1045.35,276,182
DICIND,20190109,376.95,383.9,371.55,374.3,587,419
DIGJAMLTD,20190109,4.7,4.95,4.7,4.8,30263,17796
DISHTV,20190109,40.6,41.15,39.25,39.95,6889392,1347280
DIVISLAB,20190109,1460.85,1477,1460,1473.25,248643,59273
DIXON,20190109,2021,2125,2001,2096.2,14257,5106
DLF,20190109,182.25,184.7,178.1,182.1,5570072,385900
DLINKINDIA,20190109,76.05,76.8,74.1,74.45,22674,11160
DMART,20190109,1575.1,1610,1566.55,1595.75,336831,141114
DNAMEDIA,20190109,6.3,6.55,6.15,6.3,25973,0
DOLLAR,20190109,316.15,317.5,297.05,301.6,17844,13323
DOLPHINOFF,20190109,50.7,52.3,50.4,50.9,98439,14953
DONEAR,20190109,42.5,43,40.15,40.75,382629,132340
DPSCLTD,20190109,13.35,13.95,13.1,13.55,3864,3290
DQE,20190109,8.4,8.5,8.1,8.25,9874,8997
DREDGECORP,20190109,455.35,461.75,447.7,451.65,499020,67540
DRREDDY,20190109,2580.9,2610.9,2580.9,2603.1,464336,164375
DSSL,20190109,34.65,36.3,34.2,34.9,1382,870
DTIL,20190109,249,253.3,244,245.2,617,589
DUCON,20190109,13,13,11.95,12.25,137140,62036
DVL,20190109,106.45,108.9,105,106,5202,3567
DWARKESH,20190109,24.25,24.4,23.2,23.6,359806,192443
DYNAMATECH,20190109,1469.95,1504.9,1469.95,1477.4,223,150
DYNPRO,20190109,124.5,127.25,124.2,126.05,2701,2213
EASTSILK,20190109,2.7,2.7,2.6,2.6,80903,0
EASUNREYRL,20190109,6.6,6.75,6.6,6.75,21868,11636
EBANK,20190109,2665,2665,2665,2665,1,1
ECEIND,20190109,226.7,234.95,226.7,230.35,141,56
ECLERX,20190109,1062,1074.8,1045.35,1049.45,2488,1880
EDELWEISS,20190109,181.25,184.9,175.55,178.65,6318457,5097393
EDL,20190109,9,9.05,8.8,8.9,8931,6245
EICHERMOT,20190109,19890,20397.75,19850,20291.05,163752,33537
EIDPARRY,20190109,220.35,227.4,218.4,223.65,252291,117245
EIHAHOTELS,20190109,382,390,377,379.2,5523,3199
EIHOTEL,20190109,187.8,191.85,187.8,190.05,105600,61216
EIMCOELECO,20190109,404.45,404.45,390.15,396.25,1986,1649
EKC,20190109,31.8,32.4,31.35,31.55,94290,47863
ELAND,20190109,6.1,6.3,6,6.1,16695,11612
ELECON,20190109,67.05,67.6,65.55,66.1,43687,31046
ELECTCAST,20190109,20.7,21.1,20.6,20.95,90999,56625
ELECTHERM,20190109,149.6,151.25,148.15,150.4,1826,1439
ELGIEQUIP,20190109,244,257.85,243.95,251.2,23395,10126
ELGIRUBCO,20190109,27,27.1,26.4,26.5,4914,4666
EMAMILTD,20190109,423,425.6,420.35,421.4,80911,52356
EMAMIREAL,20190109,152.9,154.5,148.15,149.05,17782,8682
EMCO,20190109,7.5,7.5,7.1,7.35,26154,14781
EMKAY,20190109,109.3,109.4,103.65,104.6,7328,5772
EMMBI,20190109,129,133,127.1,127.6,5528,3172
ENDURANCE,20190109,1214,1218.85,1192,1199.7,19663,15018
ENERGYDEV,20190109,10.3,10.45,10,10.35,11682,9879
ENGINERSIN,20190109,125.7,126,123.7,124.9,915169,389666
ENIL,20190109,607.05,607.55,595.1,597.7,3198,2321
EON,20190109,48.8,48.8,44.9,45.2,47953,20410
EQ30,20190109,293.65,293.65,284.01,292.37,121,108
EQUITAS,20190109,121.1,123.35,120.25,122.55,1509316,433280
ERIS,20190109,689.95,694,675.95,686.7,6061,3175
EROSMEDIA,20190109,85.15,86.7,83.5,84.3,273864,129029
ESABINDIA,20190109,889.05,897.95,887.85,891.5,2345,1415
ESCORTS,20190109,734.7,742.9,731.25,739.6,1498650,310953
ESSARSHPNG,20190109,12.4,12.8,12.3,12.45,28812,15425
ESSDEE,20190109,21.55,22.3,20.5,20.5,27028,18709
ESSELPACK,20190109,107,108.65,106.75,108.05,24297,15937
ESTER,20190109,36.4,37,35.75,36.7,42452,22884
EUROCERA,20190109,1.95,1.95,1.85,1.85,5501,0
EUROMULTI,20190109,1.1,1.1,1.1,1.1,223,0
EUROTEXIND,20190109,23.2,23.2,21.35,21.5,145,145
EVEREADY,20190109,183,183,180.05,181.25,33670,21136
EVERESTIND,20190109,502.85,504,495.45,500.3,9126,4373
EXCEL,20190109,3.1,3.15,2.9,2.9,150877,95865
EXCELCROP,20190109,3520.05,3554,3475,3500.15,845,598
EXCELINDUS,20190109,1426.1,1440,1367.05,1388.85,12110,7136
EXIDEIND,20190109,261.9,263.7,258.15,259.85,590631,169045
FACT,20190109,44.2,44.4,43.05,43.65,303083,83033
FAIRCHEM,20190109,346.15,349.9,336.85,341.05,4622,3046
FCL,20190109,34.4,34.7,34,34.45,108795,54751
FCONSUMER,20190109,44.4,44.9,42.95,43.25,997973,574610
FCSSOFT,20190109,0.25,0.25,0.2,0.2,878639,592133
FDC,20190109,173.3,174.55,172.05,173,19266,15692
FEDERALBNK,20190109,95.55,97.5,94.4,96.9,16761351,5657185
FEL,20190109,37.1,37.25,36.5,36.75,127749,62180
FELDVR,20190109,37.5,37.5,36,36.35,2336,1991
FIEMIND,20190109,516.95,523.85,515.05,518.9,6568,4990
FILATEX,20190109,58.3,59.5,58.2,59.2,465859,195906
FINCABLES,20190109,451.1,452.95,447.1,448.05,27246,17395
FINEORG,20190109,1160.05,1200,1160.05,1198,4387,2223
FINPIPE,20190109,531.25,536,530,532.95,9282,4937
FLEXITUFF,20190109,49.65,49.65,48.1,49.55,1503,1112
FLFL,20190109,389.75,394.55,389.75,390.05,5419,3312
FMGOETZE,20190109,528.5,538.4,523.25,526.75,7841,5528
FMNL,20190109,55.9,56.6,55.55,55.85,7338,4087
FORTIS,20190109,139.4,140,138.1,139.2,463832,227517
FOSECOIND,20190109,1389.05,1389.05,1340,1344.65,1755,1329
FRETAIL,20190109,465.7,465.7,451,453.9,430557,243581
FSC,20190109,660.25,660.6,652,652.2,1060,837
FSL,20190109,47.65,48.45,47.05,47.35,1622821,573233
GABRIEL,20190109,145.9,146,144.85,145.55,53841,38789
GAEL,20190109,236.35,237.4,230,232.75,30294,22964
GAIL,20190109,356,356.25,338.05,341.35,6152832,2953260
GAL,20190109,6.85,6.95,6.55,6.6,13691,7192
GALAXYSURF,20190109,1228.55,1231.6,1215.05,1222.6,4727,4409
GALLANTT,20190109,56,56,54.9,55.35,4978,4001
GALLISPAT,20190109,32.45,32.9,31.05,31.5,27080,12272
GAMMNINFRA,20190109,0.7,0.7,0.65,0.65,267241,243661
GANDHITUBE,20190109,376.45,379.45,371.5,371.8,2023,1485
GANECOS,20190109,295,295.2,286.95,291.55,4535,3968
GANESHHOUC,20190109,70.7,73,69.05,70.05,42557,19840
GANGESSECU,20190109,49.9,49.9,45.7,49.8,86,70
GARDENSILK,20190109,24.9,25.1,23.35,23.7,122717,73029
GARFIBRES,20190109,1182.65,1200,1182.65,1194.75,4058,3561
GATI,20190109,84.2,85.2,82.6,83.05,288658,140858
GAYAHWS,20190109,1,1,0.95,1,122730,109265
GAYAPROJ,20190109,176,177,174.5,175.45,108460,3284
GDL,20190109,120.7,120.7,118,118.4,67434,51365
GEECEE,20190109,128.45,128.5,124,124.75,1849,1270
GENESYS,20190109,143.05,143.55,132.45,137.65,10584,6230
GENUSPAPER,20190109,9.05,9.3,9.05,9.05,307798,190964
GENUSPOWER,20190109,29.25,29.35,28.6,28.75,77508,59379
GEOJITFSL,20190109,45.8,46.3,45.2,45.95,69179,48187
GEPIL,20190109,812,816,805.75,813.6,2191,1579
GESHIP,20190109,317.2,319.9,313.3,317.45,19698,8942
GET&D,20190109,299.8,303.5,294.1,295.25,16383,8674
GHCL,20190109,243,246,243,245.4,45017,29992
GICHSGFIN,20190109,267.7,267.9,262.5,265.15,91059,45183
GICRE,20190109,262.85,266.75,261.45,262.9,37637,17819
GILLANDERS,20190109,56,57.4,56,56.4,1115,763
GILLETTE,20190109,6465.05,6510,6465.05,6499.55,5299,3314
GINNIFILA,20190109,17.45,17.45,16.65,16.85,29989,22032
GIPCL,20190109,81.25,81.5,78.7,79.4,11966,7926
GKWLIMITED,20190109,900,920,900,914.9,49,33
GLAXO,20190109,1447.9,1473.95,1441,1464.55,16430,3864
GLENMARK,20190109,655.5,660.45,648.3,656.7,589840,258053
GLOBALVECT,20190109,63.45,65,62,64.75,2598,1717
GLOBOFFS,20190109,14.1,14.1,13.55,13.6,4195,2652
GLOBUSSPR,20190109,156.6,159,152.2,153,130235,40346
GMBREW,20190109,585,593.2,576,582,120631,22074
GMDCLTD,20190109,89.3,90.2,87.5,88,93465,35107
GMMPFAUDLR,20190109,1199.4,1205,1182.5,1198.35,1174,748
GMRINFRA,20190109,16.1,17,16.1,16.85,35168601,9624352
GNA,20190109,368,370,358.25,360.55,21434,12242
GNFC,20190109,350.5,357.9,347.6,351.55,703629,161638
GOACARBON,20190109,562.4,562.4,539,541.5,60706,30042
GOCLCORP,20190109,285,287.8,277.5,280.8,3866,3143
GODFRYPHLP,20190109,914,916.8,892.3,906.65,187118,12735
GODREJAGRO,20190109,499,500.2,495.5,496.75,32418,17465
GODREJCP,20190109,781,789.4,763.9,773.9,824297,419746
GODREJIND,20190109,542.55,543.8,533.1,537.8,276364,124092
GODREJPROP,20190109,736.6,745,716,742.1,341356,117499
GOKEX,20190109,77,77.1,75.45,75.75,25303,20703
GOKUL,20190109,13.55,14.1,13.15,14,26654,0
GOKULAGRO,20190109,14.8,14.8,13.45,13.9,6022,0
GOLDBEES,20190109,2817.5,2838.8,2816.1,2833.6,10548,5967
GOLDENTOBC,20190109,52.9,52.9,52.9,52.9,3953,0
GOLDIAM,20190109,81.75,85,79.9,81.15,11392,7274
GOLDSHARE,20190109,2835,2854.4,2835,2845.1,507,340
GOLDTECH,20190109,16.8,17,16,16,30424,19243
GOODLUCK,20190109,67.2,72.6,66.85,71,170329,83363
GPIL,20190109,265,265,249.1,250.65,66968,43226
GPPL,20190109,95.9,96.75,94.8,95.15,76116,62303
GPTINFRA,20190109,53,54,52.15,52.95,1765,1477
GRANULES,20190109,89.55,91.4,88.8,90.8,687883,372103
GRAPHITE,20190109,726.9,730,720.25,724.35,429385,238810
GRASIM,20190109,840,844.3,826.5,835.3,4005124,3236403
GRAVITA,20190109,72.55,74.95,71.5,72.2,29052,21124
GREAVESCOT,20190109,120.5,122.5,119.8,121.8,314087,185885
GREENLAM,20190109,885,885,865,867,493,350
GREENPLY,20190109,141,143.95,139,140.95,98919,48088
GREENPOWER,20190109,6.15,6.4,6.15,6.15,98317,64599
GRINDWELL,20190109,553.05,558.45,552,555.15,2796,1892
GROBTEA,20190109,576.5,587.95,561.5,562.1,73,44
GRPLTD,20190109,1051.25,1051.25,1050,1050,13,13
GRSE,20190109,95.75,96.9,93.45,93.95,7064,4601
GRUH,20190109,257,259.9,228.15,233.95,33282424,8717082
GSCLCEMENT,20190109,24.35,25.85,24.35,24.65,10766,8595
GSFC,20190109,113.55,114.6,111.75,112.3,1482469,349357
GSKCONS,20190109,7479.05,7539,7457.75,7500.3,18456,11350
GSPL,20190109,171.9,171.9,168.45,170.15,1040947,968498
GSS,20190109,129.35,133.8,127.35,130.85,140434,49520
GTL,20190109,5.6,6.45,5.5,6.25,396849,194753
GTLINFRA,20190109,1,1,1,1,1439953,1375457
GTNIND,20190109,9.95,9.95,9.75,9.75,330,330
GTNTEX,20190109,10.2,10.5,10.2,10.4,439,0
GTPL,20190109,85,85.65,83.3,83.85,3709,3481
GUFICBIO,20190109,94.8,94.8,92.6,92.85,20485,4390
GUJALKALI,20190109,535.95,535.95,528.1,529.6,20901,12900
GUJAPOLLO,20190109,159.05,163.95,158.2,158.25,908,482
GUJFLUORO,20190109,956.7,975,940,952.95,329153,121477
GUJGASLTD,20190109,656.4,663.9,656.25,661.55,31088,28540
GUJRAFFIA,20190109,16,16,16,16,64,0
GULFOILLUB,20190109,822,837.9,822,829.9,73260,64629
GULFPETRO,20190109,65.15,65.6,62,64.15,15673,12148
GULPOLY,20190109,65.75,69.85,65.5,68.8,48240,34474
GVKPIL,20190109,7.85,7.9,7.7,7.85,991158,631072
HAL,20190109,789.9,798,779.05,782.8,14364,7092
HARITASEAT,20190109,540,540,521.3,523.5,4118,3711
HARRMALAYA,20190109,82.85,82.9,81.1,81.35,17917,6791
HATHWAY,20190109,30.7,31.05,30.7,31,336764,242699
HATSUN,20190109,680,680,661.1,676.15,8883,5649
HAVELLS,20190109,672,684.35,672,681.75,877124,184172
HAVISHA,20190109,0.7,0.7,0.7,0.7,1558,0
HBLPOWER,20190109,28.5,30.9,27.1,28.4,886423,184739
HBSL,20190109,8.95,9.3,8.6,9.05,1216,1009
HCC,20190109,13,13,12.4,12.55,6674093,2980052
HCG,20190109,194.9,194.9,187,189,5728,3852
HCL-INSYS,20190109,25.2,25.35,24.45,24.8,708959,184968
HCLTECH,20190109,947,948.55,932.3,938.4,1235860,628440
HDFC,20190109,1962,1998,1962,1994.95,2905090,1993913
HDFCAMC,20190109,1496.6,1504.7,1490,1500.4,57825,33505
HDFCBANK,20190109,2118,2121.35,2102.6,2116.8,2142157,1494458
HDFCLIFE,20190109,392.7,398.45,391.5,396,815426,463031
HDFCMFGETF,20190109,2892.5,2909.95,2881,2904.95,1440,725
HDFCNIFETF,20190109,1121.03,1126,1114.17,1120.67,2339,1738
HDFCSENETF,20190109,3783.71,3783.71,3747.56,3766.07,42,22
HDIL,20190109,28.95,29.1,28,28.3,8984469,2097626
HEG,20190109,3696,3696,3623.45,3661.4,77815,42395
HEIDELBERG,20190109,151.1,151.5,149.45,150,143801,117533
HERCULES,20190109,103.85,122.55,101.5,120.05,649281,107771
HERITGFOOD,20190109,528.3,531.25,520.1,527.95,25613,20124
HEROMOTOCO,20190109,2985.1,2985.1,2907,2937.45,388001,146894
HESTERBIO,20190109,1156.4,1156.4,1141,1144.9,1429,827
HEXATRADEX,20190109,23.9,25.5,23.85,24.3,3511,0
HEXAWARE,20190109,329,333.3,327.3,329.35,793764,363351
HFCL,20190109,24.25,24.35,22.75,23,7570912,3498569
HGINFRA,20190109,207.5,211.35,205.55,209.6,19573,4313
HGS,20190109,638.4,654.3,638.4,651.4,3492,3055
HIGHGROUND,20190109,9.05,9.35,8.9,9,8043,5252
HIKAL,20190109,153.8,154.85,152.3,153.15,82059,47586
HIL,20190109,2000.05,2040,1975.85,1998.45,4899,3220
HILTON,20190109,20.6,21.9,20.55,21.5,2031,1926
HIMATSEIDE,20190109,216.2,216.2,207.35,208.6,36188,25137
HINDALCO,20190109,208.5,209.25,203.1,205.7,13253349,6715113
HINDCOMPOS,20190109,281,283.55,278.75,280.45,28291,6910
HINDCOPPER,20190109,50.2,50.45,49.3,49.6,406039,158348
HINDMOTORS,20190109,8.5,8.6,8.15,8.3,241929,188193
HINDNATGLS,20190109,86,93.75,84.5,93.75,15412,9079
HINDOILEXP,20190109,118.05,122.4,117.75,120.7,374856,162647
HINDPETRO,20190109,246,247.65,238,239,5611285,1637547
HINDUJAVEN,20190109,407.9,407.9,394.25,396.2,1074,825
HINDUNILVR,20190109,1777.5,1797,1773.4,1785,1324628,778203
HINDZINC,20190109,275.9,276.6,273.55,275.45,251548,85587
HIRECT,20190109,110.9,111.35,108.7,109.15,12415,6936
HISARMETAL,20190109,44.05,44.75,44,44,3991,3408
HITECH,20190109,199.85,202.45,196.25,197.4,19666,18462
HITECHCORP,20190109,115,115.95,113,113.7,1173,861
HITECHGEAR,20190109,330.8,333.9,324,324.9,691,373
HMVL,20190109,135.5,138.65,128.1,129.65,820229,268936
HNGSNGBEES,20190109,3146,3146,3145,3145,2,2
HONAUT,20190109,21801.2,22199.95,21800.75,22010.85,768,215
HONDAPOWER,20190109,1098,1098,1070.8,1078.1,1252,971
HOTELEELA,20190109,15.2,15.7,14.9,15.2,271833,124339
HOVS,20190109,165.35,173.4,164.95,167.65,20237,7688
HPL,20190109,61.25,62.8,60.7,61.05,20551,11793
HSCL,20190109,128.7,130.1,128.7,129.3,303918,154974
HSIL,20190109,237.35,240.9,235.1,239.1,169199,138085
HTMEDIA,20190109,44,46.9,43.7,46.9,4781097,1244320
HUBTOWN,20190109,41.05,42.1,40.65,41.05,31460,17099
HUDCO,20190109,43.1,43.55,42.4,42.6,680683,271045
IBREALEST,20190109,88.5,89.5,86.5,87.95,1497305,453264
IBULHSGFIN,20190109,816,824.7,806,821.75,4423414,706141
IBULISL,20190109,321,336.75,320.75,325.5,58958,26254
IBVENTURES,20190109,387.75,390.95,384.1,387,247618,107132
ICICI500,20190109,149,149,145.5,145.89,324,250
ICICIB22,20190109,35.65,35.88,35.5,35.78,258517,221370
ICICIBANK,20190109,381.65,383.55,375.6,382.25,21730142,9914582
ICICIGI,20190109,865,872.5,856,864.2,205960,159981
ICICIGOLD,20190109,28.95,28.95,28.6,28.75,7657,6512
ICICILIQ,20190109,1000,1000,999.99,999.99,310,246
ICICILOVOL,20190109,86.72,86.72,86.06,86.46,110,92
ICICIMCAP,20190109,67,67,66.24,66.45,8906,6825
ICICINF100,20190109,118,118,116.64,117.75,577,436
ICICINIFTY,20190109,112.65,113.13,112,113.02,36150,20589
ICICINV20,20190109,52.55,52.55,51.69,52.02,2686,2582
ICICINXT50,20190109,28.7,28.9,27,27.74,8658,7186
ICICIPRULI,20190109,326.45,339.9,325.05,336.75,1983917,695544
ICICISENSX,20190109,382.23,382.23,378.23,380.94,91,89
ICIL,20190109,55.8,55.9,54.7,54.8,75944,55029
ICRA,20190109,3176.8,3199,3162,3181.1,3855,3792
IDBI,20190109,63,65.75,63,64.65,11347419,1786460
IDBIGOLD,20190109,2953.15,2977,2953.15,2962,8,4
IDEA,20190109,37,37.4,36.4,36.95,11329866,2364595
IDFC,20190109,44.05,44.35,42.55,43.2,4085298,1362372
IDFCBANK,20190109,46.15,46.55,45.6,46.25,16285665,5509439
IDFNIFTYET,20190109,110,111.83,106.24,106.24,712,700
IEX,20190109,164,166.5,161.65,165,53716,34640
IFBAGRO,20190109,580.1,597.8,580.1,589.95,890,515
IFBIND,20190109,830,844.75,830,834.5,1931,1344
IFCI,20190109,14.9,15,14.65,14.8,2989691,856382
IFGLEXPOR,20190109,244.75,244.75,238,238.6,103820,101993
IGARASHI,20190109,557.95,564.15,545.35,549.6,17793,8960
IGL,20190109,272.95,273,265.1,266.2,1275758,643204
IGPL,20190109,385.05,398,382,383.85,20017,10173
IIFL,20190109,482.1,490.8,476.1,482.4,34131,16103
IL&FSENGG,20190109,15,15.15,14.65,14.75,24883,0
IL&FSTRANS,20190109,12.35,12.45,11.5,11.6,654531,480064
IMFA,20190109,245.95,246.95,234,235.5,21825,17805
IMPAL,20190109,861.55,867.95,860,860.35,541,400
IMPEXFERRO,20190109,0.4,0.4,0.35,0.4,381,0
INDBANK,20190109,10.3,10.4,10.1,10.15,12687,9336
INDHOTEL,20190109,143.25,144.45,141.15,141.75,1148010,946769
INDIACEM,20190109,91.35,91.35,87.5,88.4,6889098,1752210
INDIAGLYCO,20190109,322,331.25,318,326,382267,73409
INDIANB,20190109,259,259.4,249.95,253.45,2913472,507367
INDIANCARD,20190109,100.5,103.25,100.25,101.4,834,265
INDIANHUME,20190109,358.1,358.5,346.55,353.6,50222,22722
INDIGO,20190109,1114.9,1116.05,1093,1104.85,744663,238268
INDLMETER,20190109,50.95,50.95,47.4,49.7,542,341
INDNIPPON,20190109,435.45,439.95,430,434.4,1845,1478
INDOCO,20190109,215.3,221,215.3,218.4,11219,9638
INDORAMA,20190109,29.5,31,29.5,30.75,131549,0
INDOSOLAR,20190109,2.1,2.2,2.1,2.1,76592,0
INDOSTAR,20190109,349,356.8,342.2,353.3,30838,19324
INDOTECH,20190109,126,127,115,120.8,20564,11288
INDOTHAI,20190109,34.6,34.9,34.2,34.9,2428,2275
INDOWIND,20190109,5.75,6,5.75,5.85,16131,12320
INDRAMEDCO,20190109,40.5,40.75,40,40.1,17962,13037
INDSWFTLAB,20190109,47.25,47.75,46.9,47.15,5254,3299
INDSWFTLTD,20190109,6.2,6.65,6.2,6.35,4438,3874
INDTERRAIN,20190109,137.95,138.8,135,136.8,1771,1393
INDUSINDBK,20190109,1580,1610,1548,1601.75,6447772,1394309
INEOSSTYRO,20190109,691.55,704.5,680,682.5,1612,1388
INFIBEAM,20190109,46,46,43.9,44.6,7854958,2951588
INFRABEES,20190109,327,337.1,322,322,465,448
INFRATEL,20190109,299.9,299.9,289.25,290.35,3188173,1127996
INFY,20190109,686.2,689.8,664,676.1,18130292,8029281
INGERRAND,20190109,592.65,596,583,584.6,6503,3444
INOXLEISUR,20190109,251.45,257.75,250.2,251.3,39797,12919
INOXWIND,20190109,75.4,76.45,75,75.65,26253,15911
INSECTICID,20190109,587.95,599,587.4,594.65,27222,17204
INSPIRISYS,20190109,58.65,58.65,55.15,56.25,3280,2840
INTELLECT,20190109,224.6,226.9,220.35,221.75,144427,69692
INTENTECH,20190109,39.05,39.85,37.55,38.5,11500,8821
INVENTURE,20190109,13.6,14,13.55,14,540,522
IOB,20190109,14.85,14.95,14.6,14.65,241137,131424
IOC,20190109,133.75,134.3,131.6,132,8349450,3657239
IOLCP,20190109,193.9,200.55,193.9,197.5,1523805,538276
IPAPPM,20190109,455.95,464.9,454.05,463.2,65610,27739
IPCALAB,20190109,784.9,787.35,775,777.05,44510,23881
IRB,20190109,161,161.25,154.8,156.7,1099185,270591
IRCON,20190109,414,422.1,411.55,412.55,71209,35705
ISEC,20190109,266.75,268.75,265.55,266.75,24266,14059
ISFT,20190109,184,184,175,178.85,8017,5649
ISMTLTD,20190109,7.75,7.9,7.65,7.9,52874,0
ITC,20190109,285.6,291.7,284.6,290.4,12182118,6554370
ITDC,20190109,321,326.95,315.55,317,12703,4778
ITDCEM,20190109,116.95,118.8,115.95,117.6,110991,64914
ITI,20190109,92.45,92.85,90.7,91.2,429839,97973
IVC,20190109,7.15,7.2,6.75,6.85,313148,215007
IVP,20190109,125,129.85,120.25,126.7,276,164
IVRCLINFRA,20190109,1.05,1.05,0.95,1,318796,285279
IVZINGOLD,20190109,2900,2900,2900,2900,6,6
IZMO,20190109,68.9,69,67.4,67.9,20810,15222
J&KBANK,20190109,37.7,37.75,36.65,36.9,779872,403649
JAGRAN,20190109,122.45,124.9,116,117.55,1482637,352374
JAGSNPHARM,20190109,31.35,31.9,31.05,31.1,6972,4796
JAIBALAJI,20190109,17.85,18.8,17.85,18.45,5148,4600
JAICORPLTD,20190109,114.35,114.6,110.5,111.7,756352,178843
JAIHINDPRO,20190109,2.5,2.5,2.5,2.5,100,0
JAINSTUDIO,20190109,5.9,5.9,5.7,5.9,1990,0
JAMNAAUTO,20190109,62.9,63.3,61.65,62,529647,321012
JAYAGROGN,20190109,221.65,225,218.2,219.9,8772,5806
JAYBARMARU,20190109,301,305.5,295.25,301.7,10875,5065
JAYNECOIND,20190109,6,6.25,6,6.15,24672,0
JAYSREETEA,20190109,85.7,86.3,84.55,85,63978,33159
JBCHEPHARM,20190109,308,308,300.35,302.9,7344,5356
JBFIND,20190109,21.65,22.4,21.55,21.7,18569,11386
JBMA,20190109,296,298.45,290,291.5,13397,7476
JCHAC,20190109,1736.75,1829,1732.55,1782.25,7592,6052
JETAIRWAYS,20190109,243,246.8,241,244.2,5204669,343796
JHS,20190109,33.25,33.25,31.4,31.55,47762,33369
JIKIND,20190109,0.4,0.45,0.35,0.45,8871,0
JINDALPHOT,20190109,31.3,31.95,31.25,31.55,625,600
JINDALPOLY,20190109,239.25,240.9,235.15,240.15,18998,12583
JINDALSAW,20190109,82.8,83.55,80.9,81.6,425030,144343
JINDALSTEL,20190109,158.5,158.85,149.3,151.8,14192956,2582038
JINDCOT,20190109,5.65,5.65,5,5.25,55290,48397
JINDRILL,20190109,111.05,113.95,110.7,111.15,14507,5195
JINDWORLD,20190109,74,76.3,73.8,74.5,195013,38244
JISLDVREQS,20190109,48.7,48.9,47.6,48.2,129662,49865
JISLJALEQS,20190109,67.15,67.5,65.9,66.75,2990498,853396
JITFINFRA,20190109,16.2,16.95,16.1,16.4,5655,0
JKCEMENT,20190109,702.95,708.75,698,698.9,8067,4087
JKIL,20190109,128.65,130.25,126.1,127.75,88973,48115
JKLAKSHMI,20190109,315,315,300.75,303.75,35874,24700
JKPAPER,20190109,152.6,154.45,148.1,149.55,626752,289270
JKTYRE,20190109,103.05,104.2,101.55,101.9,241432,97013
JMA,20190109,170.45,173,170.45,172.95,230,214
JMCPROJECT,20190109,91.4,93,88.6,89.75,129731,102038
JMFINANCIL,20190109,91.5,91.5,87.7,88.1,526446,389140
JMTAUTOLTD,20190109,3.75,3.85,3.65,3.7,61832,30980
JOCIL,20190109,123.05,128.5,120.55,127.2,2584,209
JPASSOCIAT,20190109,7.65,7.7,7.35,7.45,17182475,5263636
JPINFRATEC,20190109,3.85,3.9,3.8,3.85,548235,301604
JPOLYINVST,20190109,36.1,37.55,36,37.3,6050,3498
JPPOWER,20190109,2.05,2.1,2,2.05,969479,841744
JSL,20190109,33.2,33.5,32.5,32.8,435952,233230
JSLHISAR,20190109,85.35,85.8,83.2,83.75,191234,81693
JSWENERGY,20190109,70.4,70.5,68.85,69.85,439253,253676
JSWHL,20190109,2769.95,2770,2643.9,2655.45,2487,1220
JSWSTEEL,20190109,295,296.8,286.55,290.75,5848215,1449442
JTEKTINDIA,20190109,102.4,103.3,101.1,101.45,24370,12050
JUBILANT,20190109,719.65,721.5,711.1,717.15,159154,61599
JUBLFOOD,20190109,1249,1265.5,1225,1234.15,2226302,400686
JUBLINDS,20190109,102.8,104,102.15,102.6,3881,2486
JUNIORBEES,20190109,286,286.79,283.01,285.66,25688,19404
JUSTDIAL,20190109,497,498.4,482.55,486.85,1635417,630135
JYOTHYLAB,20190109,205.2,205.95,202.55,203.5,110075,80438
KABRAEXTRU,20190109,76.45,76.8,74.35,75.05,7583,5839
KAJARIACER,20190109,517.8,519.95,509.2,516.95,390763,125911
KAKATCEM,20190109,199,199.55,194.45,195.5,8993,5886
KALPATPOWR,20190109,382.95,386,378.1,382.8,16287,5800
KALYANIFRG,20190109,299.45,299.45,290,298.8,422,0
KAMATHOTEL,20190109,48.4,50.3,47.6,47.8,366734,126916
KAMDHENU,20190109,166,171.45,165.95,167.6,4010,2455
KANANIIND,20190109,4.9,5,4.7,4.95,2987,1712
KANORICHEM,20190109,67.25,67.25,65.6,65.7,10529,9277
KANSAINER,20190109,464,464.25,450,451.65,138561,118960
KARDA,20190109,200.1,205,200.1,203.3,64975,30683
KARMAENG,20190109,22.95,22.95,19.3,19.75,801,596
KARURVYSYA,20190109,92.35,93.25,92,92.75,415701,248160
KAUSHALYA,20190109,1,1,0.95,1,10516,10516
KAVVERITEL,20190109,8.05,8.05,7.8,7.8,739,726
KAYA,20190109,729.25,745,729,739.1,4400,3143
KCP,20190109,91.2,91.35,88.35,89.55,39469,26763
KCPSUGIND,20190109,18.8,19.05,18.55,18.85,327994,133352
KDDL,20190109,487.95,490.05,483.85,490,735,577
KEC,20190109,290.3,291.6,281.5,284.9,251892,156312
KECL,20190109,24.5,24.65,23.25,23.4,626883,238605
KEI,20190109,355.05,362.35,355.05,360.65,104889,77847
KELLTONTEC,20190109,47.75,48.1,44.7,45.3,339102,151443
KERNEX,20190109,23.05,23.5,22.75,22.75,2961,0
KESARENT,20190109,29.4,29.4,29.4,29.4,351,351
KESORAMIND,20190109,83.3,85,82.05,82.5,149414,72833
KEYCORPSER,20190109,49,49,49,49,1,1
KGL,20190109,1.65,1.65,1.65,1.65,273746,0
KHADIM,20190109,522.15,528.95,519,519.7,2439,1986
KHAITANLTD,20190109,37.4,37.4,35.65,35.85,610,0
KHANDSE,20190109,13.3,13.3,13.3,13.3,200,0
KICL,20190109,1880,1880,1788,1794.85,1340,838
KILITCH,20190109,218.5,225,207,210.75,810368,132472
KINGFA,20190109,742.1,779.4,742.1,760.65,1520,1104
KIOCL,20190109,151,153.25,148.55,149.75,13283,7025
KIRIINDUS,20190109,447,507,446,478,1235606,177219
KIRLOSBROS,20190109,151.45,153.95,150.15,150.85,18179,10503
KIRLOSENG,20190109,200.75,204,198.05,199.05,8787,4689
KIRLOSIND,20190109,885.05,891,865.2,874.05,153,127
KITEX,20190109,109.2,112,108.8,109.1,53408,29914
KKCL,20190109,1224.75,1224.75,1207.2,1211.45,69,61
KMSUGAR,20190109,8.15,8.35,8.15,8.25,109773,81085
KNRCON,20190109,214,217,212.05,214.95,38783,16519
KOHINOOR,20190109,34.5,34.5,33.5,33.8,69313,39583
KOKUYOCMLN,20190109,111,111,107.1,107.45,4542,3271
KOLTEPATIL,20190109,273.5,275.55,257.95,266.1,81787,30987
KOPRAN,20190109,37.65,39.3,37.65,38.1,127099,37404
KOTAKBANK,20190109,1237.35,1244,1228.1,1238.25,1647622,864828
KOTAKBKETF,20190109,281,283.41,280,282.27,95750,55373
KOTAKGOLD,20190109,279,279.85,277.25,279.25,7211,3826
KOTAKNIFTY,20190109,111.1,111.4,110,111.11,53612,10233
KOTAKNV20,20190109,54,54,52.8,53.1,8186,6775
KOTAKPSUBK,20190109,319.79,320.5,314,318.48,3102,2559
KOTARISUG,20190109,10.3,10.9,10.3,10.35,15808,9288
KOTHARIPET,20190109,22.85,23,22,22.1,6647,4726
KOTHARIPRO,20190109,100,101.5,96.7,98.6,2831,302
KPIT,20190109,207.5,209.15,206,207.35,791688,288536
KPRMILL,20190109,540.85,540.85,533.75,534.45,18387,13236
KRBL,20190109,292.5,297.75,290.5,293.05,48199,22764
KREBSBIO,20190109,110.5,114.9,110.1,114.9,781,781
KRIDHANINF,20190109,47.95,49.75,46.75,47.05,512410,177687
KSB,20190109,759.95,760,745.3,749.8,1812,1149
KSCL,20190109,540,551.9,532,548.4,470945,77434
KSERASERA,20190109,0.15,0.2,0.15,0.15,1598974,784226
KSK,20190109,1.55,1.55,1.5,1.55,511690,203004
KSL,20190109,218,220,215.35,216.3,15820,8610
KTIL,20190109,66,69,66,66.35,1187,1152
KTKBANK,20190109,116.25,116.45,111.6,113.9,2277090,590453
KWALITY,20190109,8.1,8.1,7.7,7.85,1106736,668595
L&TFH,20190109,149.1,150.05,142.65,144.65,5415783,1677261
LAKSHVILAS,20190109,80.35,81.7,76.8,77.1,308167,192284
LALPATHLAB,20190109,944.05,960,944.05,952.6,96293,56838
LAMBODHARA,20190109,44,44.5,41.2,43.4,7502,2738
LAOPALA,20190109,219.8,221.75,217.55,218.35,15417,9624
LASA,20190109,28.5,28.5,28.5,28.5,4089,0
LAURUSLABS,20190109,375.6,379.95,370.1,374.65,20190,18659
LAXMIMACH,20190109,5705,5750,5705,5719.05,674,487
LEEL,20190109,52.5,53.2,50,50.4,120226,91109
LEMONTREE,20190109,69,69.7,68.3,68.6,131241,60315
LFIC,20190109,91,91,91,91,1,0
LGBBROSLTD,20190109,411.05,415,408,411.2,3083,1221
LIBERTSHOE,20190109,168.4,170,166.45,168.45,44430,11187
LICHSGFIN,20190109,482.3,486.35,472.3,476.15,939711,275068
LICNETFGSC,20190109,17.95,17.95,17.12,17.65,326,220
LICNETFN50,20190109,113.85,113.85,110.1,113.46,141,128
LICNETFSEN,20190109,360.1,360.1,358.51,360,101,100
LICNFNHGP,20190109,110.25,110.25,110.25,110.25,11,11
LINCOLN,20190109,219.1,229.8,218,224.65,97475,23062
LINCPEN,20190109,264,271.95,261.5,261.8,5587,1852
LINDEINDIA,20190109,690,705.8,678.25,687.6,278260,146330
LIQUIDBEES,20190109,1000,1000.01,999.11,1000,622891,417095
LIQUIDETF,20190109,999.99,1000.01,999.99,999.99,3183,1820
LOKESHMACH,20190109,45.15,46.35,43.6,45.65,6384,2889
LOTUSEYE,20190109,29.9,29.9,26.5,27.6,6765,5469
LOVABLE,20190109,114.75,117.85,113.9,114.65,30867,7020
LPDC,20190109,4.15,5,4.15,4.25,17368,11738
LSIL,20190109,1.1,1.2,1.1,1.1,641603,448498
LT,20190109,1389.5,1393.55,1372,1386.05,1413005,718543
LTI,20190109,1696.1,1774,1690,1755.65,250572,172082
LTTS,20190109,1659.95,1670,1635.75,1644.05,98334,36667
LUMAXIND,20190109,1669.95,1687.45,1665,1680.15,2510,1927
LUMAXTECH,20190109,170.35,173.65,169,170.1,41459,35849
LUPIN,20190109,844,844.9,830.05,838.15,928337,232441
LUXIND,20190109,1289.15,1289.95,1203,1218.35,50196,18720
LYKALABS,20190109,29.3,30.75,29,29.25,12060,7880
LYPSAGEMS,20190109,9,9.2,8.5,8.7,21987,15228
M&M,20190109,729,729.95,720.15,726.3,2569424,1467717
M&MFIN,20190109,464,466,451.95,459.5,1082351,321003
M100,20190109,18.5,18.5,18.15,18.39,15166,13704
M50,20190109,104.2,104.99,104.2,104.2,516,516
MAANALU,20190109,103.75,103.95,101.5,102,4046,1784
MADHAV,20190109,42.5,45,42.5,44.2,2638,2055
MADHUCON,20190109,6.6,6.95,6.6,6.8,21188,13839
MADRASFERT,20190109,24.45,24.5,23.65,23.8,73157,31853
MAGADSUGAR,20190109,95.95,95.95,90.1,90.55,6233,5429
MAGMA,20190109,109.35,110,107.25,107.8,20756,10910
MAGNUM,20190109,6.7,7.4,6.7,6.9,17082,14601
MAHABANK,20190109,15.5,15.6,15.1,15.2,1176666,432479
MAHAPEXLTD,20190109,120,124,118.7,120,1161,0
MAHASTEEL,20190109,75.6,75.65,74.05,75.45,49433,18328
MAHINDCIE,20190109,243.35,244.95,241.1,241.9,34130,15833
MAHLIFE,20190109,394,397.55,390,390.65,28061,13992
MAHLOG,20190109,510,510,502,504.75,7406,5661
MAHSCOOTER,20190109,3122.4,3165,3012.3,3074.2,3030,2348
MAHSEAMLES,20190109,491.6,493.95,490.4,492.7,17281,4108
MAITHANALL,20190109,485.15,488.9,476.5,479,16401,11427
MAJESCO,20190109,497.6,501,485.35,487.65,7838,4694
MALUPAPER,20190109,38.9,39.45,38.45,38.45,11486,9246
MAN50ETF,20190109,108.5,108.8,108.5,108.8,50002,50000
MANAKALUCO,20190109,9.15,9.15,8.35,8.55,7885,5798
MANAKCOAT,20190109,7.2,7.5,7,7.5,3527,2465
MANAKSIA,20190109,41.8,42.95,41.8,42.05,2672,1925
MANAKSTEEL,20190109,19.55,19.75,19,19.05,11245,7920
MANALIPETC,20190109,31.6,31.6,30.85,30.95,209706,153824
MANAPPURAM,20190109,97.05,97.25,94.7,95.65,2172934,1120676
MANDHANA,20190109,4.85,4.9,4.7,4.8,16821,16008
MANGALAM,20190109,72.1,73.5,70.6,71.45,10625,5593
MANGCHEFER,20190109,43.65,43.9,42.55,42.9,12528,9495
MANGLMCEM,20190109,234.85,234.85,226.1,228.15,21198,7534
MANGTIMBER,20190109,19.7,20.8,19.3,19.8,151744,38976
MANINDS,20190109,70.05,70.85,69.7,70.45,25874,22517
MANINFRA,20190109,37.75,38.2,37.45,38,138801,90823
MANPASAND,20190109,85.7,87.15,84.4,84.9,262613,85899
MANUGRAPH,20190109,31.45,31.95,30.15,31.3,3253,1510
MARALOVER,20190109,29.8,29.8,28.6,28.85,7779,7778
MARATHON,20190109,125.05,125.05,118.05,119,8565,4825
MARICO,20190109,384,385.7,378.5,383.75,1277868,648658
MARKSANS,20190109,27.75,27.95,27.5,27.65,629254,238259
MARUTI,20190109,7460.5,7529,7414,7492.9,740580,273866
MASFIN,20190109,540.05,546.6,535,539.4,2372,1096
MASTEK,20190109,436,439.15,425,426.7,21391,11337
MATRIMONY,20190109,463.1,524,463.05,496.35,574947,481175
MAWANASUG,20190109,47.8,48.3,45.8,46.25,63230,54114
MAXINDIA,20190109,84.25,86.9,83.35,84.6,1268966,1058955
MAXVIL,20190109,54,54.1,52.05,53.85,40712,22947
MAYURUNIQ,20190109,393.45,394.9,392,393.55,2746,1760
MAZDA,20190109,297.25,298.9,290.1,291.15,1610,1284
MBECL,20190109,9.6,9.6,8.75,9,112733,0
MBLINFRA,20190109,14.7,14.75,14.3,14.4,26652,21987
MCDHOLDING,20190109,28.2,28.95,28.2,28.35,9341,7181
MCDOWELL-N,20190109,602.5,604.5,590.1,594.15,1469533,417395
MCLEODRUSS,20190109,113,114.8,112.5,113.9,101139,66490
MCX,20190109,745,756.9,738.05,750.45,697779,94165
MEGASOFT,20190109,7,7.35,7,7.3,6255,0
MEGH,20190109,57.25,57.5,56.35,56.65,340523,178487
MELSTAR,20190109,1.6,1.6,1.6,1.6,1000,0
MENONBE,20190109,87.1,87.4,86,86.45,9085,6598
MEP,20190109,49.2,49.95,48.1,48.65,79048,42927
MERCATOR,20190109,11.85,11.95,11.6,11.7,412884,324543
MERCK,20190109,3161,3290,3161,3246.85,30818,14237
METALFORGE,20190109,11.05,11.8,10.75,11.35,16714,10091
METKORE,20190109,1.2,1.2,1.15,1.2,45348,0
MFSL,20190109,438,442.75,436.1,439.85,411019,198262
MGL,20190109,904,915,892.7,897.15,242255,99829
MHRIL,20190109,208,208.45,205.5,206.05,55182,34124
MIC,20190109,1.2,1.2,1.2,1.2,634764,634382
MIDHANI,20190109,138,139.4,136.9,137.05,94459,30393
MINDACORP,20190109,150.95,156.05,149.15,149.95,453365,360614
MINDAIND,20190109,326,326.7,313,317,154720,107638
MINDTECK,20190109,43,43.5,40.3,41.45,1269,736
MINDTREE,20190109,825,839,820.1,823.45,1108871,170503
MIRCELECTR,20190109,27.3,27.3,26.05,26.35,107367,46229
MIRZAINT,20190109,81.1,81.6,80,80.85,68986,38128
MMFL,20190109,605.7,605.7,586.2,592.1,19744,12469
MMTC,20190109,29.55,29.65,28.5,28.9,623357,341874
MODIRUBBER,20190109,42.25,42.25,42.25,42.25,10,0
MOHITIND,20190109,9.4,9.85,9.15,9.65,18821,12445
MOHOTAIND,20190109,82,82.6,79.45,80.9,318646,269346
MOIL,20190109,168.3,169.9,166.05,167.5,96080,44617
MOLDTECH,20190109,44,45.45,43.25,44.1,42057,20878
MOLDTKPAC,20190109,260.15,266,260,262.9,12861,9261
MONSANTO,20190109,2667.6,2684,2600,2615.65,7361,3204
MONTECARLO,20190109,381.8,384,381.35,381.8,8163,6775
MORARJEE,20190109,24.1,25.35,24,24.6,1728,814
MOREPENLAB,20190109,21.95,22,21.4,21.55,302025,160894
MOTHERSUMI,20190109,158.9,162.4,158.15,161.95,5704804,2654244
MOTILALOFS,20190109,700,707.6,683.1,686.2,80492,30854
MOTOGENFIN,20190109,48.3,50,48,49.05,12071,9456
MPHASIS,20190109,925,927.95,896.45,904.95,389089,220300
MPSLTD,20190109,475.35,479,471,471.6,3683,2365
MRF,20190109,66501,66999,65820.45,66070.35,4369,1835
MRO-TEK,20190109,43.05,43.05,41.8,42.6,1700,1582
MRPL,20190109,72.6,72.6,70.6,71.3,934771,245412
MSPL,20190109,12.15,13.9,12.15,13.15,8750,5427
MTEDUCARE,20190109,64.45,65.65,63,64.4,30681,16856
MTNL,20190109,15.55,16.1,15.1,15.25,1910242,676423
MUKANDENGG,20190109,23.4,23.4,22.6,22.65,3230,2548
MUKANDLTD,20190109,60.5,60.8,58,60,34489,27026
MUKTAARTS,20190109,39.05,39.4,38.5,39,9923,5720
MUNJALAU,20190109,58.95,60.5,56.3,57.4,185873,100505
MUNJALSHOW,20190109,180.8,182.95,179,180.7,19987,10644
MURUDCERA,20190109,24.5,24.55,23.45,23.8,65925,39669
MUTHOOTCAP,20190109,933.85,933.85,916.25,924.1,2969,1659
MUTHOOTFIN,20190109,522,522.7,509.05,516.75,817662,276641
MVL,20190109,0.25,0.25,0.2,0.25,39080,35168
N100,20190109,450,462,449.92,458,16697,16179
NACLIND,20190109,27.65,28.05,27.2,27.75,31032,30252
NAGAFERT,20190109,8.7,8.8,8.65,8.7,223826,113872
NAGAROIL,20190109,0.75,0.75,0.7,0.75,254740,152396
NAGREEKCAP,20190109,18.15,18.15,16.45,16.45,30065,14840
NAGREEKEXP,20190109,26.7,27.4,25.75,26.45,5724,4270
NAHARCAP,20190109,93.15,95.2,93,93,316,275
NAHARINDUS,20190109,51.8,53.65,51.5,51.5,2495,2261
NAHARPOLY,20190109,38.75,38.75,38.75,38.75,95,95
NAHARSPING,20190109,90.4,91.65,90.3,90.35,10083,8191
NATCOPHARM,20190109,698.25,699.5,684.8,686.85,73594,50074
NATHBIOGEN,20190109,425.5,431.6,418.45,420.25,10516,3694
NATIONALUM,20190109,62.9,63.3,62.5,62.9,3080135,1409164
NATNLSTEEL,20190109,7,7.1,6.8,6.95,30148,21044
NAUKRI,20190109,1613.9,1648,1603,1628.7,114138,27704
NAVINFLUOR,20190109,686.05,694,679,679.85,14797,7349
NAVKARCORP,20190109,51.95,52.2,49.8,50.6,183589,113374
NAVNETEDUL,20190109,110.95,110.95,109,109.05,17748,13159
NBCC,20190109,62.7,62.75,60.75,61.6,9228819,1820444
NBIFIN,20190109,1227.1,1235,1198.05,1210.95,701,673
NBVENTURES,20190109,118,118.3,115.75,115.95,81084,66927
NCC,20190109,89.45,91.4,89.05,90.65,11684106,2400080
NCLIND,20190109,135.45,137,134.25,135,11063,6353
NDGL,20190109,819.7,838,800.65,827,15,8
NDL,20190109,61.85,61.85,59.5,59.95,41847,36165
NDTV,20190109,37,40.45,37,38.8,195285,49815
NECCLTD,20190109,9.8,9.8,9.4,9.4,21750,16460
NECLIFE,20190109,20.65,20.65,20.2,20.3,54640,32182
NELCAST,20190109,83.9,83.9,81.05,81.5,148661,60404
NELCO,20190109,262.85,274.15,261.25,272.95,87764,48541
NESCO,20190109,469.9,482.45,468,479.8,15118,9580
NESTLEIND,20190109,11099.85,11298.4,11058.4,11252.25,98483,59478
NETF,20190109,106.03,108.8,103.38,108.18,7408,1348
NETWORK18,20190109,40.3,40.3,39.3,39.8,301097,155924
NEULANDLAB,20190109,489.95,509.85,489.95,504.6,9418,7097
NEWGEN,20190109,306.1,309,297.35,300.2,42175,21794
NEXTMEDIA,20190109,25,25.15,24.75,25.05,84644,0
NFL,20190109,35.85,35.95,35.3,35.5,151326,68623
NH,20190109,203.55,210.95,200.2,209,56842,39404
NHPC,20190109,26,26.3,25.85,25.95,5760250,3684091
NIACL,20190109,179.35,180.4,177.25,177.8,23812,12215
NIBL,20190109,22.9,23.3,22.6,22.6,227,227
NIFTYBEES,20190109,1134.8,1134.8,1123,1132.63,61725,34100
NIFTYEES,20190109,13201.01,13600,12505,13500,23,10
NIITLTD,20190109,85,88.4,84.5,84.75,1006396,322335
NIITTECH,20190109,1138,1171.8,1135,1162.25,1544142,236921
NILAINFRA,20190109,7.75,7.85,7.55,7.65,145416,59556
NILASPACES,20190109,2.75,2.85,2.75,2.75,23787,0
NILKAMAL,20190109,1463.3,1464.2,1443,1445.9,10457,6740
NIPPOBATRY,20190109,705.15,726,705.1,723.35,998,862
NITCO,20190109,44,44,40.5,41.8,175176,88094
NITESHEST,20190109,7,7.45,6.55,6.9,1210019,444793
NITINFIRE,20190109,1.8,1.85,1.75,1.75,93604,72911
NITINSPIN,20190109,92.8,93.8,89.8,90.65,82798,34106
NKIND,20190109,45.65,48,45.65,48,10,9
NLCINDIA,20190109,68.3,68.65,67.95,68,143991,87870
NMDC,20190109,92.7,93.35,90.6,91.25,11847014,5367929
NOCIL,20190109,162.7,170.2,162.15,168.75,584621,289863
NOIDATOLL,20190109,7.45,7.5,7.3,7.45,43824,42666
NORBTEAEXP,20190109,5.35,5.35,5.1,5.1,1415,1415
NRAIL,20190109,413.3,414.5,405.45,408.25,4517,2604
NRBBEARING,20190109,204,206,199.1,200.45,45984,29330
NSIL,20190109,1026,1043.85,1010.1,1028.65,1264,774
NTL,20190109,1.05,1.05,0.95,0.95,3962,0
NTPC,20190109,147,148.45,145.4,146.55,3863786,2298692
NUCLEUS,20190109,375,381,375,378.2,6094,4140
NUTEK,20190109,0.35,0.35,0.35,0.35,25100,25100
OBEROIRLTY,20190109,454.95,459.7,448,457.65,160252,61176
OCCL,20190109,1148.95,1157.8,1148,1149.95,1104,695
OFSS,20190109,3588.5,3644,3584.3,3599.1,31266,16893
OIL,20190109,176.95,177.2,174.8,175.8,722635,392655
OILCOUNTUB,20190109,16,16.05,15.35,15.65,30293,17495
OISL,20190109,2.95,3.05,2.85,2.85,24751,21721
OLECTRA,20190109,239.45,242.55,232,233.75,49589,30248
OMAXAUTO,20190109,86.85,91.2,85.9,90.85,62303,47320
OMAXE,20190109,213.2,214.65,212.4,212.8,367606,103276
OMKARCHEM,20190109,24.1,25.25,24.1,24.5,53612,0
OMMETALS,20190109,38.15,38.15,36.65,37.15,25988,18716
ONELIFECAP,20190109,16.85,16.85,16.85,16.85,27,0
ONGC,20190109,147.9,148.2,144.85,145.3,4951441,2174476
ONMOBILE,20190109,43,43.25,38.5,39.1,716069,428054
ONWARDTEC,20190109,68.55,69.25,66.3,66.35,15718,10540
OPTIEMUS,20190109,137.1,140,133.05,136.65,100672,17244
OPTOCIRCUI,20190109,9.2,9.35,9.05,9.1,200406,121443
ORBTEXP,20190109,122.35,124.4,122.1,122.65,1720,1238
ORICONENT,20190109,32.7,32.75,29.9,31.4,61642,23878
ORIENTABRA,20190109,27.75,29.25,27.75,29,24148,15481
ORIENTALTL,20190109,11.95,11.95,11.2,11.7,2693,2256
ORIENTBANK,20190109,101.25,102.15,98.25,99.25,6099024,810507
ORIENTBELL,20190109,196.4,196.45,188.2,192.1,100345,22656
ORIENTCEM,20190109,81.65,81.95,78.85,79.7,49178,35784
ORIENTELEC,20190109,151.4,152,148.35,150.6,131660,110488
ORIENTHOT,20190109,46,46.5,44.7,45,63385,33021
ORIENTLTD,20190109,160.8,176,160.75,165,65,51
ORIENTPPR,20190109,43.75,44.25,42.9,43.05,481532,259580
ORIENTREF,20190109,239,239,229.35,230.55,29812,15664
ORISSAMINE,20190109,929,939,920,922.5,6472,1886
ORTEL,20190109,3.6,3.6,3.6,3.6,6456,6456
ORTINLABSS,20190109,15.2,15.25,14.8,15,4674,3208
OSWALAGRO,20190109,9.25,9.25,8.9,8.95,1733,1462
PAEL,20190109,2.4,2.4,2.4,2.4,100,100
PAGEIND,20190109,23061,23388,22762.35,23262.8,64706,10746
PAISALO,20190109,305,308.45,303,305.3,68,67
PALASHSECU,20190109,38.15,41.5,38.15,39.55,30,26
PALREDTEC,20190109,42.9,44.95,42.15,43.3,12604,8147
PANACEABIO,20190109,156.2,157.4,151,152.9,14487,5859
PANAMAPET,20190109,124.05,133,124.05,132.15,19699,17787
PAPERPROD,20190109,187.75,188.05,184.5,186,39248,29986
PARABDRUGS,20190109,2.3,2.45,2.3,2.4,3914,0
PARACABLES,20190109,13.2,13.2,12.85,12.95,37123,27681
PARAGMILK,20190109,243.2,245.2,240.8,242.45,76648,46638
PARSVNATH,20190109,8.2,8.5,8.05,8.1,97424,58177
PATELENG,20190109,37.5,37.5,35.9,36.1,302259,186203
PATINTLOG,20190109,48,48,46.05,46.9,4640,3245
PATSPINLTD,20190109,12.5,12.7,12.5,12.5,1238,1227
PBAINFRA,20190109,6.8,7.35,6.8,7.35,508,507
PCJEWELLER,20190109,83,83.25,80.3,81.2,9214670,1067444
PDMJEPAPER,20190109,21.95,22.25,21.7,21.85,19770,13699
PDPL,20190109,8.25,9.5,8.25,8.6,10172,8027
PDSMFL,20190109,276,276,274,274,25538,25538
PEARLPOLY,20190109,13,14.85,13,14.45,3284,3146
PEL,20190109,2320,2352.5,2310,2341.9,446843,124981
PENIND,20190109,37.95,43.4,37.5,42.3,2336557,689032
PENINLAND,20190109,11.5,11.6,11,11.15,436736,218761
PENPEBS,20190109,60.55,63,58.3,60.9,77887,52327
PERSISTENT,20190109,570.3,572.5,562,565.05,133830,83529
PETRONENGG,20190109,38.2,39.55,37,38.15,438,335
PETRONET,20190109,220.95,220.95,213.05,214.4,2534052,1548958
PFC,20190109,108.9,109.6,107.1,108.25,7259996,2817229
PFIZER,20190109,2740.05,2750,2720.1,2736.85,31787,12808
PFOCUS,20190109,62.7,63.8,61.35,61.7,10514,7498
PFS,20190109,18.7,18.8,17.7,17.8,709827,400165
PGEL,20190109,113.6,121.9,113.6,114.95,455601,258637
PGHH,20190109,9939.75,10024.95,9920,9982.45,3008,1895
PGIL,20190109,137,137.75,133,136.7,1981,1431
PHILIPCARB,20190109,205.4,206.9,203.55,205.25,254919,102566
PHOENIXLTD,20190109,575.6,579.7,574.05,575.15,35931,29503
PIDILITIND,20190109,1104.3,1117,1093.35,1098.1,626835,401001
PIIND,20190109,856,872,848.05,855.9,47299,15116
PILANIINVS,20190109,2028,2039,2010,2016.1,541,0
PILITA,20190109,8.4,8.4,8.05,8.15,10845,0
PIONDIST,20190109,167.8,175,163.4,169.4,17359,8665
PIONEEREMB,20190109,27.15,27.15,25.6,26.15,32509,22868
PIRPHYTO,20190109,29.1,30.45,29.1,30.35,659,0
PITTIENG,20190109,65.55,66.9,64.5,65.05,84254,39621
PKTEA,20190109,175,177,170,172.6,432,0
PLASTIBLEN,20190109,180.5,183.4,174.05,176.65,2106,1295
PNB,20190109,82,82.15,79.8,80.7,18063915,2653314
PNBGILTS,20190109,34.5,35.2,33.7,34,460618,165108
PNBHOUSING,20190109,906,910.05,882.05,895.3,128933,60479
PNC,20190109,17.1,17.1,16.2,16.75,5651,3949
PNCINFRA,20190109,148.5,148.95,146.5,147,89094,61719
PODDARHOUS,20190109,511.05,533,510.05,524.75,190,130
PODDARMENT,20190109,183.05,188.3,183.05,184.3,252,200
POKARNA,20190109,159.85,159.95,156.2,156.55,4324,3042
POLYMED,20190109,222.4,226,221,224.55,2963,2012
POLYPLEX,20190109,515.2,520.8,498.25,503.85,24597,13925
PONNIERODE,20190109,135.05,137.75,130.25,136.95,1582,1235
POWERGRID,20190109,197.35,198.75,195.6,197.6,2299236,1592494
POWERMECH,20190109,949,949,930,936.25,2148,2074
PPAP,20190109,356.6,359.75,349.35,350.85,4271,3360
PRABHAT,20190109,94.5,96.8,93.6,94.75,119050,70794
PRADIP,20190109,1.25,1.25,1.25,1.25,1,0
PRAENG,20190109,8.9,8.95,8.65,8.7,15307,14651
PRAJIND,20190109,130.5,147.25,130.25,144.9,15125774,2268196
PRAKASH,20190109,88.1,93.2,87.25,91.5,1655566,743205
PRAKASHCON,20190109,4.3,4.35,4.25,4.25,49220,30067
PRAKASHSTL,20190109,0.35,0.35,0.3,0.35,171497,150747
PRAXIS,20190109,170,170,167.7,169.5,17509,15846
PRECAM,20190109,66.65,67.9,66.45,66.6,4219,2876
PRECOT,20190109,60.2,65,60.2,64.1,4194,2691
PRECWIRE,20190109,239.95,239.95,231.05,232.1,1901,1311
PREMEXPLN,20190109,240.5,242.8,238.8,240.4,2854,1900
PREMIER,20190109,7.5,7.95,7.45,7.55,3503,2322
PREMIERPOL,20190109,29.15,32.35,28.3,30.4,16137,6035
PRESSMN,20190109,32.95,34.9,31.55,31.9,15572,5836
PRESTIGE,20190109,227,228.6,218.5,226.1,199561,116569
PRICOLLTD,20190109,50.5,50.5,49.3,49.8,76309,42471
PRIMESECU,20190109,40.95,41.75,39.8,41.45,94515,75759
PROSEED,20190109,1.05,1.05,1.05,1.05,30001,0
PROVOGE,20190109,2.9,2.9,2.9,2.9,6920,0
PROZONINTU,20190109,31.7,31.7,30.4,30.55,40004,21830
PRSMJOHNSN,20190109,87.7,87.7,85.4,86.35,216151,90429
PSB,20190109,34.05,34.9,33.5,33.75,517154,222934
PSL,20190109,1.65,1.65,1.6,1.6,51254,49234
PSPPROJECT,20190109,435.85,439.8,423.75,435.25,45141,10162
PSUBNKBEES,20190109,353,353.17,344.82,351.5,21419,21080
PTC,20190109,91.5,92.3,89.55,90.6,1335067,406650
PTL,20190109,42.15,42.3,41.6,42,5962,4513
PUNJABCHEM,20190109,720.05,739,702.05,720.6,8568,5839
PUNJLLOYD,20190109,4.15,4.15,4,4.05,413899,232299
PURVA,20190109,82.05,84.9,81.15,84.3,209435,153061
PVP,20190109,3.95,3.95,3.8,3.9,49157,39860
PVR,20190109,1602,1633.25,1601.6,1612.7,632162,139704
QGOLDHALF,20190109,1403,1408,1402,1407.9,303,116
QNIFTY,20190109,1093.5,1093.5,1093.5,1093.5,4,4
QUESS,20190109,730,730,711,716.9,59392,37383
QUICKHEAL,20190109,207.2,217.95,207.2,211.45,258971,71064
RADAAN,20190109,3.75,3.75,3.75,3.75,10797,0
RADICO,20190109,403.05,419.85,403.05,409.3,845409,286119
RADIOCITY,20190109,305.65,305.75,296.1,302.4,7459,4490
RAIN,20190109,120,121.35,114.8,115.7,1037489,630102
RAINBOWPAP,20190109,1,1.05,0.95,1.05,16517,0
RAJESHEXPO,20190109,571,572.6,568,570.9,501308,336859
RAJSREESUG,20190109,24.25,24.25,23.45,23.45,6875,6755
RAJTV,20190109,44.9,45,42.25,44.75,7313,2412
RALLIS,20190109,171.2,172.75,168.05,168.9,240972,77932
RAMANEWS,20190109,30.2,31,29.7,29.95,41795,35432
RAMASTEEL,20190109,97.15,98,97,97.8,38881,27177
RAMCOCEM,20190109,631.9,634,615.55,625.7,481641,299656
RAMCOIND,20190109,224.8,224.8,219,220.55,13771,7785
RAMCOSYS,20190109,269.85,278,268.5,272,73275,28375
RAMKY,20190109,157.2,157.2,150.8,151.55,22392,15763
RANASUG,20190109,3.5,3.5,3.4,3.45,138818,77502
RANEENGINE,20190109,454,455,450.2,450.25,85,56
RANEHOLDIN,20190109,1284.05,1284.05,1221,1238.65,1749,1522
RATNAMANI,20190109,899.1,909,897.1,907.45,845,670
RAYMOND,20190109,814.9,821.35,795,804.8,652758,75559
RBL,20190109,568,573.15,554,563.3,7617,1401
RBLBANK,20190109,569.6,581.75,566.9,577.1,1206091,446111
RCF,20190109,63.65,63.65,62.25,62.7,742140,235854
RCOM,20190109,14.1,14.15,13.65,13.8,58166357,5414963
RECLTD,20190109,121.9,122.3,119.2,120.85,5166948,1551245
REDINGTON,20190109,86.6,87.45,85.1,85.75,90312,70621
REFEX,20190109,20.2,20.4,19.4,19.65,3043,2299
REGENCERAM,20190109,4.5,4.7,4.5,4.7,925,0
RELAXO,20190109,751,758.2,739.95,740.9,59085,55075
RELCAPITAL,20190109,222.6,223.65,214.05,217.1,4048776,594282
RELCNX100,20190109,113.04,113.5,113.04,113.19,41,39
RELCONS,20190109,52.12,52.15,51.66,52.13,1381,1115
RELDIVOPP,20190109,28.91,29.09,28.85,28.95,672,367
RELIANCE,20190109,1112,1117,1098.7,1110.75,5766805,2004031
RELIGARE,20190109,26.85,30.05,26.45,28.75,709018,317528
RELINFRA,20190109,302.5,306.25,294.65,300.6,2819774,447398
RELNV20,20190109,533.05,537,528,529.92,7429,4371
REMSONSIND,20190109,115,115,105.2,108,21,13
RENUKA,20190109,11.65,11.65,11.15,11.2,529587,329318
REPCOHOME,20190109,432,434.1,421,424.1,829440,162000
REPRO,20190109,587.95,594.45,580.15,586.55,2958,1896
RESPONIND,20190109,98,100.4,95,96.35,157021,17223
REVATHI,20190109,394.65,394.65,385,388.05,315,305
RHFL,20190109,40.55,41,39.8,40.05,127713,72860
RICOAUTO,20190109,69.4,69.85,68.95,69.55,98387,64335
RIIL,20190109,344.5,344.9,335.65,338,156673,21307
RITES,20190109,258.9,260.5,257.1,258.7,159540,49816
RJL,20190109,310.15,317.9,308.6,315.2,1361,1043
RKDL,20190109,10.05,10.1,9.05,9.55,16946,11927
RKFORGE,20190109,519.95,520,515,516.55,10060,8679
RMCL,20190109,24.6,25.1,24.05,24.55,129094,93140
RML,20190109,495.95,496,490,492.7,1094,962
RNAM,20190109,156.9,158.4,155.1,157.15,67714,49862
RNAVAL,20190109,13.85,14.05,13.7,13.75,976963,296721
ROHITFERRO,20190109,1.45,1.45,1.45,1.45,2789,0
ROHLTD,20190109,132.5,133.15,127.55,128.75,39809,8793
ROLLT,20190109,2.9,3,2.85,2.95,2822,2562
ROLTA,20190109,8.7,8.7,7.9,7.9,9523356,2963531
ROSSELLIND,20190109,85.05,85.05,83.95,84,76,52
RPGLIFE,20190109,230.55,241.05,230.25,234.75,17661,9282
RPOWER,20190109,30.55,30.7,29.25,29.7,10133470,1419017
RPPINFRA,20190109,120.5,128.5,120.5,125.1,282296,137795
RRSLGETF,20190109,18.1,18.14,18.1,18.14,71,36
RSSOFTWARE,20190109,33.9,35.7,33.6,34.1,39880,16735
RSWM,20190109,224.6,224.6,219.2,221.45,25862,21038
RSYSTEMS,20190109,49.4,56.7,49.4,52.55,686791,132671
RTNINFRA,20190109,3.55,3.7,3.5,3.65,1076586,987149
RTNPOWER,20190109,3.45,3.65,3.45,3.6,1987984,1205460
RUBYMILLS,20190109,258.2,309.8,255.95,309.8,171968,28736
RUCHINFRA,20190109,3.75,4,3.7,3.9,71553,0
RUCHIRA,20190109,133.5,133.5,126.05,126.7,61390,40387
RUCHISOYA,20190109,7.85,8.4,7.75,8.25,951355,0
RUPA,20190109,351,353.8,343,344.15,27609,15378
RUSHIL,20190109,602.95,605,586.95,589.35,38849,21532
SABTN,20190109,5.95,6.1,5.85,6,31247,29227
SADBHAV,20190109,227.5,240,220.55,222.35,1316834,420621
SADBHIN,20190109,98.55,104,95.35,96.25,27538,7704
SAGCEM,20190109,667.1,672,660.85,669.5,682,392
SAIL,20190109,54.5,54.95,52.05,52.25,14003107,3084937
SAKHTISUG,20190109,13.6,13.6,13.05,13.15,28651,18742
SAKSOFT,20190109,281.05,286.95,275,281.1,4127,2445
SAKUMA,20190109,34.35,34.65,33.9,34.1,391804,252465
SALASAR,20190109,292.1,292.1,285,289.7,9104,7106
SALONA,20190109,77.9,77.9,71,72.9,335,234
SALORAINTL,20190109,21.95,21.95,21.95,21.95,100,100
SALSTEEL,20190109,6.6,6.85,6.5,6.55,18751,15583
SALZERELEC,20190109,134.85,136.95,134,134.65,2227,1522
SAMBHAAV,20190109,4.95,4.95,4.8,4.85,10578,4193
SANCO,20190109,14.85,14.9,14.65,14.75,49453,47735
SANDESH,20190109,756,885.15,756,885.15,46630,10190
SANDHAR,20190109,295.6,297.95,283,286.15,329658,302860
SANGAMIND,20190109,71.05,73.9,66.8,69.25,72499,37460
SANGHIIND,20190109,60.45,61.2,60.3,60.8,65076,43767
SANGHVIFOR,20190109,26.15,26.95,26.1,26.55,140,131
SANGHVIMOV,20190109,107.35,111,107.15,108.75,11636,9522
SANOFI,20190109,6145.05,6297.95,6130.15,6224.75,20766,19097
SANWARIA,20190109,10.4,10.4,10.2,10.2,725139,432742
SARDAEN,20190109,264.05,264.05,255,262.4,27561,19603
SAREGAMA,20190109,607.7,612.9,595.75,600,9308,4393
SARLAPOLY,20190109,30.3,30.5,29.8,29.85,22013,9557
SASKEN,20190109,677.95,690.75,675,677.75,1566,933
SASTASUNDR,20190109,88.5,95.5,88.5,92,1217,864
SATHAISPAT,20190109,9.8,9.85,9.6,9.65,19628,17273
SATIN,20190109,236.5,245.5,232.2,235,221609,106468
SBIETFQLTY,20190109,97,97,92.78,93.13,5470,3122
SBILIFE,20190109,615,649.75,615,642.95,304725,120235
SBIN,20190109,306,307.1,300.75,305.3,21109911,5956634
SCAPDVR,20190109,0.55,0.55,0.55,0.55,28271,28271
SCHAEFFLER,20190109,5661,5697.95,5589.95,5646.7,570,288
SCHAND,20190109,220,222,216,218.75,8804,6598
SCHNEIDER,20190109,100,101.4,98.2,99.1,47267,21055
SCI,20190109,46.1,46.7,45.15,45.65,306862,65568
SDBL,20190109,155.55,156.9,152.75,155.4,30389,12816
SEAMECLTD,20190109,214.75,215.5,209,213.15,27981,25833
SELAN,20190109,186,187.7,183.8,185.9,85793,28675
SELMCL,20190109,1.4,1.4,1.4,1.4,3117,0
SEPOWER,20190109,4.9,4.9,4.7,4.7,1182,1182
SEQUENT,20190109,67.4,69.9,66.3,66.6,473545,203242
SESHAPAPER,20190109,1070.05,1070.05,1048,1053.65,2324,1221
SETCO,20190109,35.05,35.8,35.05,35.5,96953,49967
SETF10GILT,20190109,165,170,161.6,170,402,0
SETFGOLD,20190109,2859.5,2881,2858.6,2879.2,1460,1081
SETFNIF50,20190109,110.23,110.55,109.5,110.3,48591,26998
SETFNIFBK,20190109,278,279,277,278.64,7720,7351
SETFNN50,20190109,281.76,283.36,280,281,2302,2084
SFL,20190109,1377.1,1380.05,1355.1,1372.4,9079,7437
SGL,20190109,8.25,8.25,8.05,8.05,3781,3746
SHAHALLOYS,20190109,19.6,20.6,19.55,20,1007,965
SHAKTIPUMP,20190109,424,424.7,413.65,415.05,26165,13061
SHALBY,20190109,146,148.8,144.1,145.1,8100,4243
SHALPAINTS,20190109,70.2,70.2,66.25,68.15,826385,689428
SHANKARA,20190109,531.95,531.95,517,520.45,58851,25900
SHANTIGEAR,20190109,125.6,126.35,123.3,123.7,28911,21325
SHARDACROP,20190109,301,305,297,300,82549,80096
SHARDAMOTR,20190109,1465.05,1507,1465.05,1475.2,351,172
SHARIABEES,20190109,242,242,237.06,240.77,160,149
SHEMAROO,20190109,443.35,443.35,435,437.5,2210,1471
SHILPAMED,20190109,396,396,381,385.05,7183,5051
SHIRPUR-G,20190109,85.1,85.2,84.6,84.65,2173,1274
SHIVAMAUTO,20190109,43.35,45.2,42.85,44.15,104353,34373
SHIVAMILLS,20190109,62,67,62,63.75,65076,31162
SHIVATEX,20190109,197.5,202.95,192,200.6,780,512
SHK,20190109,171,172.5,171,171.95,14543,12497
SHOPERSTOP,20190109,501.4,507,501,504.95,29505,10038
SHREECEM,20190109,16875,16940.5,16220.3,16345.4,23593,13559
SHREEPUSHK,20190109,167.95,167.95,163.6,164.9,19874,10105
SHREERAMA,20190109,6.3,6.35,6.15,6.2,9615,5629
SHREYANIND,20190109,145.65,149,143,145.4,13046,6134
SHREYAS,20190109,210.05,211.05,206.95,207.8,17106,14687
SHRIPISTON,20190109,1149,1150,1112.05,1150,80,0
SHRIRAMCIT,20190109,1578.45,1593.9,1575,1580.95,16723,16379
SHRIRAMEPC,20190109,11.8,11.95,11.5,11.55,92667,78164
SHYAMCENT,20190109,6.5,6.75,6.2,6.2,19312,18667
SHYAMTEL,20190109,8.45,8.45,8.05,8.05,1274,1274
SICAGEN,20190109,25.15,27.7,24.25,25.5,36995,24842
SICAL,20190109,147.1,154,145.6,146.1,24149,22561
SIEMENS,20190109,1053.9,1064.35,1046.5,1053.55,493735,208547
SIGIND,20190109,42.7,42.85,41.7,41.7,2731,2256
SIL,20190109,15.3,16,14.85,15.5,10069,0
SILINV,20190109,235.9,236,217,222.95,62891,21096
SIMBHALS,20190109,12,12,11.35,11.45,25495,24361
SIMPLEXINF,20190109,195,195,189.4,189.95,17964,13336
SINTEX,20190109,11.75,11.95,11.65,11.7,1008375,381466
SIS,20190109,756.25,762.5,753.5,757.2,2008,1524
SITASHREE,20190109,0.6,0.65,0.6,0.65,25101,0
SITINET,20190109,10.5,10.95,10.5,10.6,6802,5372
SIYSIL,20190109,361,361,354.5,355.25,3226,2712
SJVN,20190109,25.55,25.7,25,25.1,2485015,1571553
SKFINDIA,20190109,1921,1940,1911.55,1936.2,396068,382909
SKIL,20190109,13.35,14.05,13.1,13.95,3297,3030
SKIPPER,20190109,85.5,86.15,85,85.1,8412,6146
SKMEGGPROD,20190109,68.75,68.75,67.5,67.75,19298,14294
SMARTLINK,20190109,86.3,87,85.55,85.95,1797,1190
SMLISUZU,20190109,648.5,655,640,641.95,4580,3273
SMPL,20190109,0.4,0.45,0.35,0.45,130935,107381
SMSLIFE,20190109,795,805.85,740.1,756.35,236918,33548
SMSPHARMA,20190109,74,74,70.5,71.4,31557,19791
SNOWMAN,20190109,34.85,35.25,34.8,34.8,74715,55765
SOBHA,20190109,456,489,450.4,481.3,431832,206697
SOLARA,20190109,310.1,315.9,310,310.6,24862,18976
SOLARINDS,20190109,1040.3,1057.05,1036,1053.45,5471,4010
SOMANYCERA,20190109,360,370.3,357.5,366.75,94815,80600
SOMATEX,20190109,4.75,5,4.75,5,3285,1985
SOMICONVEY,20190109,32,32.75,32,32.7,527,427
SONATSOFTW,20190109,310,311.5,301.2,305.1,92901,49830
SORILINFRA,20190109,345.95,353,332.6,336.45,40013,15904
SOTL,20190109,1056.95,1058.9,1035,1038.5,326,232
SOUTHBANK,20190109,15.35,15.55,15.2,15.4,19411726,11136535
SPAL,20190109,234.85,238,232.7,233.35,1983,1465
SPARC,20190109,186.7,192,185.4,186.5,727309,236333
SPCENET,20190109,0.7,0.75,0.7,0.75,13980,0
SPECIALITY,20190109,82.5,84,80,80.4,22730,17522
SPENTEX,20190109,1.8,1.8,1.75,1.75,2795,0
SPIC,20190109,28.55,28.55,27.85,27.95,43839,24663
SPICEMOBI,20190109,11.55,11.6,10.8,11,5247,4284
SPLIL,20190109,68.65,69.45,68,69.4,422544,168157
SPMLINFRA,20190109,39.7,39.9,38.75,38.8,11318,7859
SPTL,20190109,25.4,26.35,25.1,25.2,1755737,706022
SPYL,20190109,0.25,0.25,0.2,0.25,127827,0
SQSBFSI,20190109,455.95,456,449.45,450.9,2527,2027
SREEL,20190109,247.7,247.7,232.05,233,19103,14588
SREINFRA,20190109,35.5,36.8,35.2,36.15,6960537,1153681
SRF,20190109,2027,2057.75,2025.25,2036.75,444563,44943
SRHHYPOLTD,20190109,155.5,164.3,155.5,161.9,33619,11731
SRIPIPES,20190109,180.2,182.6,179.45,182.15,17076,11701
SRTRANSFIN,20190109,1192.75,1217,1188.55,1209.95,834425,190999
SSWL,20190109,918.85,922,905.05,908.5,1637,966
STAMPEDE,20190109,1.1,1.1,1.1,1.1,85111,85111
STAR,20190109,466.15,481,464.15,476.3,1496974,232007
STARCEMENT,20190109,102.1,105.15,101.75,102.3,13540,4940
STARPAPER,20190109,156.8,157.45,153.8,155.15,36034,15989
STCINDIA,20190109,136,137.15,131.25,133.1,103175,27984
STEELXIND,20190109,14.95,14.95,14.2,14.3,4849,2619
STEL,20190109,105.4,106.45,105.25,105.65,13239,8122
STERTOOLS,20190109,346,351.8,340,343,7062,4513
STRTECH,20190109,288.7,289.5,286,288,969023,581690
SUBEX,20190109,5.85,5.9,5.75,5.75,347880,249605
SUBROS,20190109,271.6,272.9,262.9,267.35,16057,9004
SUDARSCHEM,20190109,351.4,356,347,349.65,9170,5305
SUJANAUNI,20190109,0.25,0.3,0.25,0.3,5200,0
SUMEETINDS,20190109,3.9,3.95,3.75,3.8,103924,76875
SUMMITSEC,20190109,554.65,554.65,542.1,543.15,302,187
SUNCLAYLTD,20190109,3427.2,3427.2,3380,3383.5,2843,2810
SUNDARAM,20190109,2.05,2.1,2,2.05,163788,102770
SUNDARMFIN,20190109,1505.45,1524.8,1475.1,1487.8,9539,4277
SUNDARMHLD,20190109,93.45,94,90.5,90.8,12072,10807
SUNDRMBRAK,20190109,381.55,389.85,376.6,378.5,265,216
SUNDRMFAST,20190109,528.75,528.75,519.05,522.35,83098,64721
SUNFLAG,20190109,54.95,55.55,53.25,53.6,126330,75316
SUNILHITEC,20190109,1.5,1.55,1.45,1.45,295189,0
SUNPHARMA,20190109,450.5,453.65,443.7,448.75,9034282,3031391
SUNTECK,20190109,347.45,350.45,341.3,343.65,79651,19571
SUNTV,20190109,601.5,603.4,585.1,588.9,966892,126833
SUPERHOUSE,20190109,136.65,136.65,133.5,134.2,4502,3495
SUPERSPIN,20190109,7.6,8.1,7.55,7.7,11698,8928
SUPPETRO,20190109,201.15,203.35,198,199.9,9090,7362
SUPRAJIT,20190109,226.75,226.75,220.4,222.8,9626,5282
SUPREMEIND,20190109,1037,1066.05,1027.55,1047.25,208589,72213
SUPREMEINF,20190109,23.4,23.4,21.95,22.4,36305,15162
SURANASOL,20190109,9,9.05,8.7,8.8,5544,5411
SURANAT&P,20190109,4.55,4.8,4.5,4.7,11886,7486
SURYALAXMI,20190109,43.15,44,41.15,41.95,2338,1678
SURYAROSNI,20190109,238.9,248.2,237.2,242.65,244884,75998
SUTLEJTEX,20190109,42.3,42.4,41.8,41.85,14123,10520
SUVEN,20190109,229.9,231.05,222.45,225.25,140178,73096
SUZLON,20190109,5.4,5.4,5.2,5.35,15578959,4690864
SWANENERGY,20190109,99,99,98,98.3,429586,135617
SWARAJENG,20190109,1519.95,1533,1500,1505.85,1323,868
SWELECTES,20190109,269.35,274.05,266.1,269.3,1259,800
SYMPHONY,20190109,1134,1140,1121.5,1128.65,4206,1586
SYNCOM,20190109,3.05,3.35,3.05,3.25,162445,96882
SYNDIBANK,20190109,41.2,41.75,40,40.7,5476691,1134734
SYNGENE,20190109,553.2,568.05,550.2,564.9,24977,12265
TAINWALCHM,20190109,74.5,74.75,73.8,73.8,403,391
TAJGVK,20190109,176.6,184.5,176.6,181.6,239968,49667
TAKE,20190109,145.85,150.3,145.85,148.45,80368,35390
TALBROAUTO,20190109,240.35,244.95,237,239.75,3958,3169
TALWALKARS,20190109,43,43,41.4,41.8,87159,52802
TALWGYM,20190109,111.25,123,107.5,119.35,409269,140249
TANLA,20190109,30.95,30.95,30.15,30.3,65158,42884
TANTIACONS,20190109,4.5,4.55,4.5,4.55,508,0
TARAJEWELS,20190109,1.5,1.55,1.45,1.45,22059,0
TARAPUR,20190109,3.75,3.75,3.75,3.75,15,15
TARMAT,20190109,45.3,45.3,41.7,43.05,31977,19765
TASTYBITE,20190109,8877.95,8877.95,8640,8725.25,114,76
TATACHEM,20190109,700.15,701.55,692.05,697.15,281106,132570
TATACOFFEE,20190109,97.6,98.95,97,97.55,278109,63825
TATACOMM,20190109,528.55,532,517.3,520.8,264753,70911
TATAELXSI,20190109,975,994,963,970.05,1345457,203317
TATAGLOBAL,20190109,216,216.7,210.65,212.6,908322,313930
TATAINVEST,20190109,895,899,889.1,894,69526,54691
TATAMETALI,20190109,636.95,644.85,631.2,637.85,50233,13364
TATAMOTORS,20190109,181.5,183.6,180.2,183.05,17468948,3061311
TATAMTRDVR,20190109,96.55,97.35,95.5,96.9,3811519,1631922
TATAPOWER,20190109,75.1,75.5,73.85,74.35,2006348,649890
TATASPONGE,20190109,816,835,806.45,830,191361,21776
TATASTEEL,20190109,488.95,497.3,475.25,479.2,12696660,2699082
TATASTLBSL,20190109,36.5,36.8,35.1,35.45,611914,0
TBZ,20190109,67.1,67.1,65.2,65.4,42020,22400
TCI,20190109,282.1,289.5,282.1,287.8,17284,11618
TCIDEVELOP,20190109,367.7,367.7,367.7,367.7,2,1
TCIEXP,20190109,628,640.85,628,634.65,2340,1357
TCIFINANCE,20190109,15.85,15.85,14.85,14.95,4274,3276
TCNSBRANDS,20190109,710,716.95,690,703.1,17165,11773
TCPLPACK,20190109,421.5,433.95,421.5,427.8,1811,1721
TCS,20190109,1907.4,1919,1866.7,1886.95,2414376,996472
TDPOWERSYS,20190109,127.3,128,126.05,127.25,13015,10659
TEAMLEASE,20190109,2814,2814.9,2741,2786.6,5184,2189
TECHIN,20190109,5.75,6,5.75,6,366,0
TECHM,20190109,694.2,701.4,684,693.7,2183998,665410
TECHNOE,20190109,242.1,245.5,240.95,245,8169,5718
TECHNOFAB,20190109,133.6,137.9,133.5,137.35,922,825
TEJASNET,20190109,213.05,221.95,212.2,218.8,87711,30109
TERASOFT,20190109,44.75,52.5,43,52.5,314227,132357
TEXINFRA,20190109,55.5,55.65,54.6,54.95,33881,26507
TEXMOPIPES,20190109,20.6,21.45,20.6,20.8,84865,37175
TEXRAIL,20190109,57.45,60,57.1,57.3,177339,100014
TFCILTD,20190109,123,125,123,124.5,67812,49225
TFL,20190109,5.4,5.4,4.95,5,24289,23359
TGBHOTELS,20190109,16.05,16.5,16,16.3,6749,4817
THANGAMAYL,20190109,376.1,379.95,364.3,372.7,5638,3309
THEINVEST,20190109,162,163.8,158.1,163.5,1783,1686
THEMISMED,20190109,340,340,325.1,327.2,444,166
THERMAX,20190109,1145,1159.5,1126,1138,8875,3865
THIRUSUGAR,20190109,30.9,30.9,28.75,29.45,13004,5718
THOMASCOOK,20190109,234.85,235.1,231.7,234.7,78161,37847
THYROCARE,20190109,545.5,551.4,542.05,548.85,7883,4510
TI,20190109,15.9,16.35,15.9,16.1,65446,49248
TIDEWATER,20190109,5362.05,5398,5352,5371.85,278,131
TIFIN,20190109,481.1,489.5,470.05,473.55,30031,20662
TIIL,20190109,598.4,602,591.35,598.95,9572,4898
TIINDIA,20190109,333.35,344.6,333.35,335.45,55029,21551
TIJARIA,20190109,20.65,21.5,20.65,21.25,19977,15878
TIL,20190109,269.95,270.05,260.1,264.9,1976,1667
TIMESGTY,20190109,30.6,33.2,30.6,33.15,20,10
TIMETECHNO,20190109,101.45,101.8,99.5,100.2,165612,121534
TIMKEN,20190109,597.25,598.5,587.5,590.6,15631,11383
TINPLATE,20190109,153.3,155.65,149.3,151.35,550820,128423
TIPSINDLTD,20190109,60,60.7,59.4,59.45,405,357
TIRUMALCHM,20190109,108.3,109,106.85,107.55,176218,79774
TITAN,20190109,949,955.35,945.35,952.95,2115974,1138904
TMRVL,20190109,35.8,36.15,34.1,34.4,29293,24200
TNPETRO,20190109,41,41.5,40,40.25,320341,174996
TNPL,20190109,245.7,245.7,239,239.5,43192,33760
TOKYOPLAST,20190109,48.55,49.4,48.5,48.75,759,610
TORNTPHARM,20190109,1820,1835.75,1815.2,1830.2,211987,137877
TORNTPOWER,20190109,263.05,265.25,258.6,261.65,856853,222180
TPLPLASTEH,20190109,151.85,151.85,146,146.45,17419,12151
TREEHOUSE,20190109,4.7,4.7,4.45,4.65,8558,6753
TREJHARA,20190109,44.2,44.2,44.2,44.2,6854,0
TRENT,20190109,351.6,357.2,349,350.2,299053,262529
TRF,20190109,139,139,132.1,133.5,115983,39860
TRIDENT,20190109,68.25,68.6,67.35,67.7,290348,136548
TRIGYN,20190109,88.75,89.5,86.6,87.15,31214,15119
TRIL,20190109,13.8,14.35,13.65,13.9,30782,20149
TRITURBINE,20190109,108.8,113.9,108.8,110,87122,33663
TRIVENI,20190109,50,50.2,48.5,48.9,397079,129150
TTKHLTCARE,20190109,761.05,765,758.1,763.45,894,594
TTKPRESTIG,20190109,7450.6,7498.45,7420,7463.2,1086,627
TTL,20190109,66.05,66.05,64.75,65,2736,2141
TTML,20190109,3.9,3.95,3.8,3.95,909357,401145
TV18BRDCST,20190109,38,38.25,37.45,37.8,2438036,548912
TVSELECT,20190109,194.65,198.1,192.4,193.6,19723,8716
TVSMOTOR,20190109,535.9,544.45,532.5,539.65,1068861,346242
TVSSRICHAK,20190109,2462.45,2475,2450,2452.75,513,425
TVTODAY,20190109,368.45,375.95,367,371.4,14217,6122
TVVISION,20190109,4.75,5.2,4.7,5,12129,9538
TWL,20190109,79,79.3,77.4,77.85,248435,119252
UBL,20190109,1406.5,1410,1377.1,1385.3,619475,292530
UCALFUEL,20190109,184.85,184.85,178.25,179.1,11346,6805
UCOBANK,20190109,21.65,21.75,21,21.15,755725,235955
UFLEX,20190109,270.55,270.9,267,267.55,42273,26323
UFO,20190109,260.1,263.85,257,260.45,3037,2329
UGARSUGAR,20190109,14.3,14.45,13.5,13.75,86825,75518
UJAAS,20190109,7.65,7.8,7.6,7.65,104682,82331
UJJIVAN,20190109,285.2,292.2,282.8,286.15,3226672,500411
ULTRACEMCO,20190109,3917,3934.9,3800,3817.25,248627,102710
UMANGDAIRY,20190109,58.6,59.75,57.5,58.45,3644,3223
UNICHEMLAB,20190109,199,199,193.3,194.05,39525,25172
UNIENTER,20190109,96.7,97.4,95.05,96.05,3714,2861
UNIONBANK,20190109,95.1,95.2,91.2,92,10605358,1540881
UNIPLY,20190109,58.45,58.45,57.25,57.5,28183,15745
UNITECH,20190109,2.1,2.1,2,2,2079528,0
UNITEDBNK,20190109,12.05,12.15,11.7,11.75,511896,297490
UNITEDTEA,20190109,347.25,348,338.1,347.95,185,120
UNIVCABLES,20190109,274.75,276.05,264.65,266.6,85177,36072
UPL,20190109,758,767,753.45,764.8,1039851,219330
URJA,20190109,3.45,3.5,3.3,3.3,989787,638677
USHAMART,20190109,32.5,35,31.7,32.85,1781565,534865
USHERAGRO,20190109,2.4,2.4,2.3,2.3,279,0
UTINEXT50,20190109,278.1,282,278,282,269,212
UTINIFTETF,20190109,1129.8,1133.99,1127.4,1127.4,117,116
UTISENSETF,20190109,374.9,374.95,369.99,370.18,245,225
UTTAMSTL,20190109,10.2,10.7,10.2,10.45,415596,218053
UTTAMSUGAR,20190109,101.5,104.5,98.3,99.8,151920,45937
UVSL,20190109,0.1,0.15,0.1,0.1,2258207,0
V2RETAIL,20190109,271.7,273.5,265,265.95,24890,12854
VADILALIND,20190109,537.05,544,527.1,529.65,17355,10986
VAIBHAVGBL,20190109,711.9,730,710.65,727.8,7429,5509
VAKRANGEE,20190109,37.7,37.8,35.85,36.05,4459739,1921610
VARDHACRLC,20190109,44.75,45.75,44.45,45.45,36023,25796
VARDMNPOLY,20190109,11.7,11.9,11.55,11.8,3911,3607
VARROC,20190109,746.35,746.9,726.1,731,6929,4056
VASCONEQ,20190109,18.3,18.3,17.6,17.65,181848,112073
VASWANI,20190109,12.6,13,11.8,12.05,27187,18855
VBL,20190109,823.95,825.1,810.4,816,94956,65915
VEDL,20190109,197.95,198,192,194.75,11205333,2499719
VENKEYS,20190109,2381,2399.9,2349.1,2364.5,31918,8594
VENUSREM,20190109,44.75,44.75,43.7,44.1,10740,7324
VESUVIUS,20190109,1172.45,1189.9,1169,1173.75,254,122
VETO,20190109,72.25,72.25,70.1,70.55,10049,8462
VGUARD,20190109,208.95,214,204.4,205.45,1810454,457977
VHL,20190109,2602,2650,2544.5,2577.55,1589,773
VICEROY,20190109,4.7,4.9,4.7,4.85,15966,0
VIDHIING,20190109,86.05,86.5,83.6,84.1,52186,34544
VIJAYABANK,20190109,49.15,49.95,48.65,49.7,1409278,690382
VIJIFIN,20190109,1.8,1.8,1.8,1.8,5999,5999
VIJSHAN,20190109,7.3,7.6,7.3,7.3,3086,0
VIKASECO,20190109,15.5,16.15,14.25,14.9,10531546,1917971
VIMALOIL,20190109,9.75,9.75,9.3,9.3,25,0
VIMTALABS,20190109,291,299.65,284,287.2,28955,15197
VINATIORGA,20190109,1620.6,1627.45,1605,1615.55,30606,28299
VINDHYATEL,20190109,1816.15,1855,1810,1819.95,3788,2588
VINYLINDIA,20190109,78.5,80.85,78.5,79.15,5635,3608
VIPCLOTHNG,20190109,28.8,29,28.25,28.3,43168,26494
VIPIND,20190109,511.05,513.45,499,501.6,163328,101483
VIPULLTD,20190109,34.5,34.75,33.7,34.25,10558,9037
VISAKAIND,20190109,437.6,437.6,425,427.2,7961,5129
VISASTEEL,20190109,8.6,8.9,8.6,8.7,8963,6769
VISESHINFO,20190109,0.1,0.1,0.05,0.1,2751216,0
VISHNU,20190109,155.2,157,152.5,155.6,3416,2104
VIVIDHA,20190109,0.7,0.75,0.65,0.7,160654,157247
VIVIMEDLAB,20190109,34.75,35.1,34.05,34.5,189803,115248
VLSFINANCE,20190109,56.85,57.3,56.05,56.25,15510,8712
VMART,20190109,2491.3,2516,2358,2383.2,7637,4871
VOLTAMP,20190109,1109.3,1110,1090,1090.05,707,530
VOLTAS,20190109,544.2,544.2,531.25,535.15,769323,351328
VRLLOG,20190109,278.5,280,278,278.65,7471,4831
VSSL,20190109,98.55,99.9,96.95,97.2,4610,3287
VSTIND,20190109,3153.15,3215,3135,3172.1,1181,797
VSTTILLERS,20190109,1622.55,1643,1547.6,1594.9,5761,3758
VTL,20190109,1082.2,1084,1067.1,1079.55,4808,2146
WABAG,20190109,277.8,289.6,275,279.5,448986,143188
WABCOINDIA,20190109,6399.05,6450,6351.05,6379.35,5088,4259
WALCHANNAG,20190109,99.2,99.75,96.85,98,105936,24819
WANBURY,20190109,19.75,19.75,19,19,231,0
WEBELSOLAR,20190109,28.35,28.35,27,27.55,61820,30971
WEIZFOREX,20190109,513.9,513.9,511,511.05,5156,4651
WEIZMANIND,20190109,46.3,49.55,45.2,45.95,5363,2496
WELCORP,20190109,135.3,136.5,133.2,134.25,184662,103219
WELENT,20190109,110.45,111.75,108.6,109.45,127004,81817
WELINV,20190109,148.1,154,148.1,149,22,11
WELSPUNIND,20190109,61.1,61.8,60.55,61.25,422659,262696
WENDT,20190109,3112.75,3190,3050,3064.25,650,541
WHEELS,20190109,899.95,899.95,882.95,884,784,419
WHIRLPOOL,20190109,1438,1471.95,1422.95,1460.85,84118,37747
WILLAMAGOR,20190109,53,53.85,52.6,52.8,486,486
WINDMACHIN,20190109,66.4,67.45,65.75,66.45,130985,4088
WINSOME,20190109,0.95,1,0.95,1,22229,0
WIPL,20190109,72,72,72,72,1000,0
WIPRO,20190109,324.55,332.6,324.55,329,3927881,1914533
WOCKPHARMA,20190109,516,517.8,504.45,510.35,729692,76905
WONDERLA,20190109,263.95,264,260.25,262.15,13183,6351
WSI,20190109,3.15,3.15,3.15,3.15,130,0
WSTCSTPAPR,20190109,300,306.7,297,298.05,137803,81291
XCHANGING,20190109,45.65,45.9,45.1,45.7,1396,1103
XLENERGY,20190109,1.05,1.05,1,1,150,0
XPROINDIA,20190109,43.9,44,42.3,42.45,2604,2429
YESBANK,20190109,193.95,193.95,181.5,186.45,63673200,11568064
ZEEL,20190109,453.1,461.65,445.8,451.25,6334834,2599955
ZEELEARN,20190109,35.6,35.85,34,34.5,143240,94696
ZEEMEDIA,20190109,24.5,24.9,24.2,24.25,403940,190316
ZENITHBIR,20190109,0.8,0.8,0.7,0.8,91608,0
ZENITHEXPO,20190109,41.1,41.1,40,40.35,240,213
ZENSARTECH,20190109,228.25,234.45,228.25,232.2,35063,19649
ZENTEC,20190109,74.05,76.2,73.25,73.75,26975,10682
ZICOM,20190109,6.65,6.65,6.5,6.65,7259,4878
ZODIACLOTH,20190109,137.05,139.85,136.1,138.8,1155,992
ZODJRDMKJ,20190109,40.1,43,37.1,42,1580,810
ZUARI,20190109,246.6,247.05,242.25,244.4,8349,4623
ZUARIGLOB,20190109,129.25,130.9,124.25,126.8,55874,34759
ZYDUSWELL,20190109,1336.85,1341.95,1313,1325.95,4387,1737
NSENIFTY,20190109,10862.40,10870.40,10749.40,10855.15,333010535,0
NIFTYJUNIOR,20190109,27780.05,27818.90,27470.90,27683.50,148827202,0
NIFTYMIDCAPLIQ15,20190109,4063.20,4067.85,4005.75,4043.95,62566016,0
NSE100,20190109,11089.45,11098.35,10973.10,11078.00,485649256,0
NIFTY200,20190109,5739.20,5743.15,5678.80,5730.95,798832605,0
NSE500,20190109,9143.20,9149.35,9050.15,9127.45,1101309246,0
NSEMIDCAP150,20190109,-,-,-,6255.75,320268133,0
MIDCAP50,20190109,4880.40,4887.00,4827.35,4863.10,222018998,0
NSEMIDCAP,20190109,17700.15,17724.05,17509.75,17621.30,313183349,0
NIFTYSMALLCAP250,20190109,-,-,-,5257.59,295391857,0
NIFTYSMALLCAP50,20190109,-,-,-,3134.35,206620989,0
NSESMLCAP100,20190109,6428.15,6433.25,6352.00,6389.25,-,0
NIFTYLARGEMIDCAP250,20190109,-,-,-,5717.41,805917389,0
NIFTYMIDSMALLCAP400,20190109,-,-,-,5904.54,615659990,0
NIFTYAUTO,20190109,8893.90,8925.60,8827.90,8907.10,63915954,0
BANKNIFTY,20190109,27651.25,27754.45,27409.50,27720.40,199818392,0
NIFTYFINSERVICE,20190109,11684.95,11752.15,11616.00,11740.75,97787503,0
NIFTYFMGC,20190109,30404.70,30640.70,30331.05,30577.35,24818176,0
NSEIT,20190109,14417.20,14495.70,14162.20,14326.05,39777101,0
NIFTYMEDIA,20190109,2509.45,2536.65,2490.30,2494.95,22376997,0
NIFTYMETAL,20190109,3020.40,3031.70,2951.90,2975.50,90222621,0
NIFTYPHARMA,20190109,8898.50,8930.45,8831.80,8906.70,18627451,0
NIFTYPVTBANK,20190109,15599.35,15687.30,15476.30,15665.55,167309113,0
NIFTYPSUBANK,20190109,3204.85,3214.50,3143.10,3187.40,112217115,0
NIFTYREALTY,20190109,240.00,241.25,236.70,240.55,10526150,0
NIFTYCOMMODITIES,20190109,3354.30,3358.80,3292.05,3310.80,142872508,0
NIFTYCONSUMPTION,20190109,4918.75,4931.20,4889.55,4923.70,60950946,0
NIFTYCPSE,20190109,2041.80,2046.80,2015.55,2024.15,51221537,0
NIFTYENERGY,20190109,14161.90,14202.65,13948.00,14061.00,46386823,0
NIFTY100ESG,20190109,-,-,-,2027.03,413962367,0
NIFTY100ENHESG,20190109,-,-,-,2057.54,380766447,0
NIFTYINFRA,20190109,3160.70,3161.50,3120.45,3145.80,148555935,0
NIFTYMNC,20190109,13671.10,13676.50,13555.55,13622.35,50784402,0
NIFTYPSE,20190109,3338.45,3345.60,3280.95,3295.95,100338004,0
NIFTYSMEEMERGE,20190109,-,-,-,1523.69,1596000,0
NIFTYSERVSECTOR,20190109,15071.65,15090.00,14911.15,15073.65,244566389,0
NIFTYSHARIAH25,20190109,-,-,-,4138.22,66846629,0
NIFTY50SHARIAH,20190109,-,-,-,2341.27,71241647,0
NIFTY500SHARIAH,20190109,-,-,-,2880.77,187443862,0
NIFTYABGROUP,20190109,-,-,-,3367.47,31779360,0
NIFTYMAHINDRA,20190109,-,-,-,11492.61,5961875,0
NIFTYTATA,20190109,-,-,-,6196.40,47167447,0
NIFTYTATA25CAP,20190109,-,-,-,4470.68,43919639,0
NIFTYABGROUP,20190109,-,-,-,3367.47,31779360,0
NIFTYLIQ15,20190109,3817.30,3821.90,3748.15,3788.15,175566257,0
NIFTY500VALUE50,20190109,-,-,-,4257.21,256856011,0
NIFTYALPHALOWVOL30,20190109,-,-,-,11491.90,79016394,0
NIFTYQUALLOWVOL30,20190109,-,-,-,8264.32,73380466,0
NIFTYALPHAQUALLOWVOL30,20190109,-,-,-,9288.35,76407141,0
NIFTYALPHAQUALVALLOWVOL30,20190109,-,-,-,7050.56,76992908,0
NIFTY50EQUALWEIGHT,20190109,12016.65,12023.80,11853.65,11953.75,333010535,0
NIFTY100EQUALWEIGHT,20190109,12984.35,12995.95,12821.35,12921.40,485649256,0
NIFTY100LOWVOL30,20190109,8503.70,8516.60,8429.40,8489.60,86958448,0
NSEDEFTY,20190109,-,-,-,5333.30,-,0
NIFTY50DIVPOINT,20190109,113.60,113.60,113.60,113.60,-,0
NIFTYDIVOPPS50,20190109,2578.10,2578.40,2540.20,2561.10,176053667,0
NIFTYALPHA50,20190109,12013.65,12043.95,11925.95,11995.55,100655079,0
NIFTY50ARBITRAGE,20190109,-,-,-,1767.02,-,0
NIFTY50FUTINDEX,20190109,-,-,-,3844.18,-,0
NIFTY50FUTTRINDEX,20190109,-,-,-,10837.49,-,0
NIFTYHIGHBETA50,20190109,-,-,-,1697.73,388301586,0
NIFTYLOWVOL50,20190109,-,-,-,9893.43,112203772,0
NIFTY200QUALITY30,20190109,-,-,-,9329.98,58605922,0
NIFTY50VALUE20,20190109,5112.70,5117.90,5017.95,5064.75,161980743,0
NIFTYGROWSECT15,20190109,6348.75,6373.05,6314.70,6364.75,39751036,0
NIFTY50TR2XLEV,20190109,5740.25,5748.60,5622.50,5732.65,-,0
NIFTY50PR2XLEV,20190109,4530.85,4537.45,4437.90,4524.85,-,0
NIFTY50TR1XINV,20190109,368.85,372.65,368.55,369.10,-,0
NIFTY50PR1XINV,20190109,415.10,419.40,414.75,415.35,-,0
NIFTY-GS-COMPSITE,20190109,1858.56,1859.46,1856.73,1857.63,-,0
NIFTY-GS-4-8YR,20190109,1933.25,1933.80,1931.06,1931.78,-,0
NIFTY-GS-8-13YR,20190109,1821.58,1822.29,1819.86,1820.06,-,0
NIFTY-GS-10YR,20190109,1700.93,1702.23,1697.77,1699.08,-,0
NIFTY-GS-10YR-CLN,20190109,918.12,918.83,916.42,917.13,-,0
NIFTY-GS-11-15YR,20190109,1909.68,1909.95,1907.75,1906.65,-,0
NIFTY-GS-15YRPLUS,20190109,2056.88,2057.98,2056.88,2057.70,-,0
VIX,20190109,15.70,16.32,13.90,15.27,0,0