20MICRONS,20190110,41.55,42.5,41.55,41.

95,13943,8472
21STCENMGM,20190110,23.4,23.4,22.6,23.35,640,630
3IINFOTECH,20190110,3.5,3.55,3.45,3.5,747952,434466
3MINDIA,20190110,20250,20738,20250,20671.35,1157,737
3PLAND,20190110,11.1,12,10.95,11.05,1087,796
5PAISA,20190110,268.8,296.95,268.75,275.4,28419,15310
63MOONS,20190110,96.4,96.8,93.15,93.95,174819,73902
8KMILES,20190110,158,159.4,158,159.4,137903,104690
A2ZINFRA,20190110,13,13.1,12.8,12.95,115326,75993
AARTIDRUGS,20190110,583.5,594,582.65,590.8,8653,4707
AARTIIND,20190110,1494,1554.95,1492,1546.05,176105,87118
AARVEEDEN,20190110,27.35,27.35,26.2,26.85,20360,11726
AAVAS,20190110,840.05,846,838.3,840.95,4463,3190
ABAN,20190110,74.85,75.4,73.65,74.25,362814,75618
ABB,20190110,1301.2,1304,1298.55,1300.6,22787,13653
ABBOTINDIA,20190110,8011,8200,8011,8113.65,6160,2826
ABCAPITAL,20190110,96.25,97.4,96,96.95,905645,570519
ABFRL,20190110,212,214.9,208,212,1225545,579385
ABSLNN50ET,20190110,296,296,296,296,2,2
ACC,20190110,1455.25,1462.8,1444,1447.8,277837,43005
ACCELYA,20190110,939.15,948.05,928.9,929.7,3871,3527
ACE,20190110,98.5,98.95,96.25,97.05,115207,67661
ADANIENT,20190110,151,151.8,148.5,151.1,3534546,454351
ADANIGAS,20190110,101.45,101.7,99.75,100.4,336970,181009
ADANIGREEN,20190110,40.95,40.95,40.5,40.65,82567,61302
ADANIPORTS,20190110,377.95,381.8,376.95,380.25,1286641,532279
ADANIPOWER,20190110,51.1,51.1,50.2,50.5,3496789,1089561
ADANITRANS,20190110,208,218.5,205.65,215.85,236148,110938
ADFFOODS,20190110,263,264.05,260,261.4,10544,3183
ADHUNIK,20190110,2.85,2.85,2.65,2.65,49861,37885
ADHUNIKIND,20190110,50.5,50.95,48,49.45,17975,11266
ADLABS,20190110,11.4,11.55,11.05,11.25,139704,82650
ADORWELD,20190110,389.9,413.15,385,397.05,393307,38813
ADROITINFO,20190110,19.9,19.9,18.4,18.9,2770,2202
ADSL,20190110,13.85,14.15,13.5,13.9,7656,4105
ADVANIHOTR,20190110,74.35,77.5,70.35,73.35,244265,127071
ADVENZYMES,20190110,172.85,174,171.8,172.25,16769,7772
AEGISCHEM,20190110,208.8,210.95,208.5,210.25,38925,31811
AGARIND,20190110,184.9,188.95,182,183.75,401,293
AGCNET,20190110,106.95,116.8,106.95,116.8,65260,35914
AGLSL,20190110,66,71.9,64.55,68.75,11455,6606
AGRITECH,20190110,64.4,64.4,61,62.1,7622,4415
AHLEAST,20190110,254.65,254.65,245.4,246.25,476,112
AHLUCONT,20190110,330.3,330.3,320.45,321.65,11048,4853
AHLWEST,20190110,296,301,296,301,90,90
AIAENG,20190110,1653.7,1679.9,1653.7,1671.1,9786,5449
AIFL,20190110,23.4,23.9,22.9,23.35,241306,125560
AIONJSW,20190110,40.95,40.95,39.15,39.5,21582,18886
AJANTPHARM,20190110,1163.9,1172,1150,1162.85,187754,10195
AJMERA,20190110,170.85,171.9,166.2,167.1,37374,11877
AKSHARCHEM,20190110,442.55,442.55,438.1,438.65,1299,1161
AKSHOPTFBR,20190110,24.8,25.05,24.4,24.5,642934,248753
AKZOINDIA,20190110,1740.9,1768,1737,1747,2624,1513
ALANKIT,20190110,25.7,26.35,25.65,26.15,443188,104169
ALBERTDAVD,20190110,417.95,417.95,403,403.65,3500,2155
ALBK,20190110,46.25,46.45,45.45,45.85,2154212,306026
ALCHEM,20190110,2.6,2.7,2.6,2.65,25878,0
ALEMBICLTD,20190110,45.75,45.75,45,45.35,87762,54983
ALICON,20190110,587.65,587.65,575.6,582.15,1186,906
ALKALI,20190110,54,54.05,52.8,53.55,4238,3032
ALKEM,20190110,1957.35,1984.7,1955,1969.95,5277,1749
ALKYLAMINE,20190110,792,794.95,772.5,779.85,3366,3055
ALLCARGO,20190110,110.7,110.7,108.45,110.2,89901,55033
ALLSEC,20190110,190.1,194,190.1,192.05,2234,1048
ALMONDZ,20190110,26,26,23.15,24.2,180,72
ALOKTEXT,20190110,3.85,3.9,3.75,3.8,1227225,565363
ALPA,20190110,26.5,26.5,24.9,25.05,31919,22921
ALPHAGEO,20190110,453.1,458.9,453.1,458.3,2695,1708
AMARAJABAT,20190110,739.95,763.5,739.6,755.1,1216790,221848
AMBER,20190110,905.05,916.7,905,914.35,1804,1379
AMBIKCO,20190110,1142,1152,1134,1143.95,2951,2189
AMBUJACEM,20190110,213.85,215.4,211.3,213.15,2033769,719483
AMDIND,20190110,26.7,26.7,25.65,26.25,10870,5745
AMJLAND,20190110,22.5,23,21.85,22.25,4386,2878
AMRUTANJAN,20190110,286.95,296.9,284.95,292.05,79312,32552
ANANTRAJ,20190110,35.25,35.95,34.8,35.05,589809,242451
ANDHRABANK,20190110,29.7,30,29.4,29.6,610248,256460
ANDHRACEMT,20190110,5.85,5.95,5.75,5.9,26728,22525
ANDHRSUGAR,20190110,334.15,338.7,330.2,332.4,25203,16554
ANGIND,20190110,1.25,1.3,1.25,1.3,1318,0
ANIKINDS,20190110,23.9,24.35,23.8,23.9,1972,1921
ANKITMETAL,20190110,0.5,0.5,0.4,0.5,17206,0
ANSALAPI,20190110,13.6,13.95,13.1,13.75,404947,148719
ANSALHSG,20190110,15.9,16.2,14.5,14.6,719935,271393
ANTGRAPHIC,20190110,0.5,0.5,0.45,0.5,33924,0
APARINDS,20190110,624.15,635.3,624.05,625.6,5282,4684
APCL,20190110,129.35,132.3,129.35,129.8,105,51
APCOTEXIND,20190110,529.55,529.55,516.7,524.9,2930,1623
APEX,20190110,359.1,362.9,356.2,359.8,14718,8214
APLAPOLLO,20190110,1116.65,1116.65,1092,1098.05,40472,32598
APLLTD,20190110,590,597.85,590,591.3,11518,6891
APOLLO,20190110,121.45,123.95,120,121,11165,5529
APOLLOHOSP,20190110,1263,1292.25,1256.75,1285.4,428709,97973
APOLLOTYRE,20190110,223,228.2,222,227.25,1371920,266442
APOLSINHOT,20190110,1060,1120,1039,1114.5,1000,0
APTECHT,20190110,183,184.4,181.05,182.25,105946,25899
ARCHIDPLY,20190110,43.95,44.3,42.2,44.1,8785,6460
ARCHIES,20190110,29.1,29.3,28.75,28.85,41722,34832
ARCOTECH,20190110,7.4,7.5,7.3,7.3,16120,15918
ARIES,20190110,101.55,102.95,99.65,100.15,38412,27608
ARIHANT,20190110,32.55,35.65,32.55,33.85,7444,2384
ARIHANTSUP,20190110,54.55,56,53.2,54.7,22622,8387
ARMANFIN,20190110,408.7,408.7,390.1,402.85,2432,1306
AROGRANITE,20190110,52.75,54.8,52.2,52.5,3229,1981
ARROWGREEN,20190110,110.05,119.75,110.05,112.2,10771,0
ARROWTEX,20190110,21.35,21.35,21.05,21.35,10956,10622
ARSHIYA,20190110,29.95,34.5,29.25,33,889618,250771
ARSSINFRA,20190110,34.6,36.5,34.05,34.2,8296,6027
ARVIND,20190110,96,98.85,96,98.3,1673935,456971
ARVSMART,20190110,123,125,122,122.65,14257,10105
ASAHIINDIA,20190110,255.8,256.9,254.95,255.1,14184,10151
ASAHISONG,20190110,217.9,217.95,214.35,217.1,684,310
ASAL,20190110,77,77.9,76.3,76.6,8989,7478
ASHAPURMIN,20190110,29.8,29.85,29,29.15,22159,14265
ASHIANA,20190110,120.35,122.45,119,119.55,19205,11433
ASHIMASYN,20190110,16.75,17.5,16.65,16.8,47853,0
ASHOKA,20190110,133.15,135.15,128.75,133.4,345412,214409
ASHOKLEY,20190110,96.6,96.6,94.8,95,32312717,9360437
ASIANHOTNR,20190110,147.65,153,147.65,148.15,149,88
ASIANPAINT,20190110,1390,1400,1388.65,1396.35,1004783,602160
ASIANTILES,20190110,149.5,151.7,144.2,145.2,118670,70906
ASPINWALL,20190110,168,170,165,169.9,649,608
ASSAMCO,20190110,2.1,2.1,1.95,2.05,224654,137638
ASTEC,20190110,522.05,525.3,520.1,524.75,8459,7182
ASTERDM,20190110,164.75,164.75,159.8,161.25,70891,57498
ASTRAL,20190110,1195,1210,1174.95,1184.95,93118,46055
ASTRAMICRO,20190110,80.3,81.2,79.7,80.85,74231,40179
ASTRAZEN,20190110,1485.75,1589,1481.3,1573.25,294936,170934
ASTRON,20190110,118.5,118.5,114,114.45,147935,78252
ATFL,20190110,613.7,617.95,600.55,605.45,5613,4368
ATLANTA,20190110,23.3,23.3,21.75,22.15,78171,26769
ATLASCYCLE,20190110,81.5,82.05,80.2,80.6,1861,0
ATUL,20190110,3461.35,3480,3440.5,3474.9,4571,2689
ATULAUTO,20190110,351,351,340.55,343.6,47328,13381
AUBANK,20190110,632.8,658,630,651.75,406708,220531
AURIONPRO,20190110,130.05,131.75,128.5,130.15,1166,849
AUROPHARMA,20190110,756,779,753.15,776.95,4276190,1673378
AUSOMENT,20190110,46.05,48.5,45.2,46,4512,2073
AUTOAXLES,20190110,1280,1304,1273,1278.25,6346,3456
AUTOIND,20190110,67.9,68.6,66.45,67,19457,13554
AUTOLITIND,20190110,40.85,41,39.75,40.25,1371,636
AVADHSUGAR,20190110,391.95,395.55,387,388,22260,7611
AVANTIFEED,20190110,382.15,384.7,378,380.05,74297,34029
AVTNPL,20190110,26.9,27.25,26.65,26.95,10486,7372
AXISBANK,20190110,668.9,668.9,654.6,663.25,12751327,5284830
AXISCADES,20190110,81.65,82.75,81.1,81.6,18249,9917
AXISGOLD,20190110,2845,2850,2820.1,2835,206,178
AXISNIFTY,20190110,1108.96,1108.96,1097.58,1097.58,26,17
AYMSYNTEX,20190110,40.9,41.25,40,40.35,3114,2580
BAFNAPHARM,20190110,11.45,11.55,11.25,11.4,7889,4965
BAGFILMS,20190110,5.2,5.6,4.85,5.35,445110,257965
BAJAJ-AUTO,20190110,2700,2729,2680,2725.3,277585,101862
BAJAJCORP,20190110,370,385.5,370,383.9,384696,130256
BAJAJELEC,20190110,488.1,493.9,485,488.25,80695,28302
BAJAJFINSV,20190110,6425,6430,6337.7,6371.95,164715,83767
BAJAJHIND,20190110,9.1,9.3,9.1,9.2,1805043,700006
BAJAJHLDNG,20190110,2999,3030,2952.35,2969.95,14544,6521
BAJFINANCE,20190110,2526,2542.45,2504.7,2514.65,910839,276057
BALAJITELE,20190110,89.65,90,87.05,87.55,26020,15557
BALAMINES,20190110,450,463.75,446,447.75,10954,7940
BALKRISHNA,20190110,49.9,50.45,49.1,49.65,9286,5178
BALKRISIND,20190110,885,894.85,881.25,889.1,404057,90696
BALLARPUR,20190110,5.4,5.55,5.35,5.4,370963,159338
BALMLAWRIE,20190110,197.2,198.5,196,197.25,16434,7637
BALPHARMA,20190110,78.8,79.95,78.75,79.35,4648,2454
BALRAMCHIN,20190110,108.75,110.5,108.35,109.9,1524091,448124
BANARBEADS,20190110,47.6,49.5,47.6,48.85,183,107
BANARISUG,20190110,1465,1483.5,1450.3,1473.6,172,103
BANCOINDIA,20190110,183.2,185,181.15,182.45,20887,11920
BANDHANBNK,20190110,452,474.8,451.1,471.55,8091914,984850
BANG,20190110,60.2,60.45,57.65,59.1,93540,23061
BANKBARODA,20190110,122.5,124.15,121.85,123.45,8763655,890881
BANKBEES,20190110,2815.5,2821.5,2803.83,2810.15,2773,1247
BANKINDIA,20190110,105.45,107.1,105.15,106.1,6715175,579191
BANSWRAS,20190110,80.25,80.25,79.2,80.2,744,699
BARTRONICS,20190110,7.25,7.4,7.2,7.35,14284,12088
BASF,20190110,1517,1530,1517,1518.55,2562,1503
BASML,20190110,208,209.9,204,206.3,82,78
BATAINDIA,20190110,1148,1169.9,1143.55,1165.5,1108076,258859
BAYERCROP,20190110,4234.35,4249,4215.05,4233.55,3190,2280
BBL,20190110,1150.05,1155.05,1130,1138.2,3693,1753
BBTC,20190110,1304.9,1304.9,1288,1293.35,43482,18927
BCG,20190110,2.75,3.3,2.75,3.3,3408026,1702890
BDL,20190110,285.7,291.5,282.85,289.2,34857,22955
BEARDSELL,20190110,24.75,25.4,23.75,24.05,1412,656
BEDMUTHA,20190110,21.7,22.8,21.7,22.6,3487,3217
BEL,20190110,91.9,93,91.5,92.4,5849807,2398295
BEML,20190110,906,911.45,898.5,906.7,1188139,67109
BEPL,20190110,88,88.7,86.4,86.65,272419,118872
BERGEPAINT,20190110,323.35,327.25,322.55,323.9,664254,307580
BFINVEST,20190110,246.9,249.75,243.5,246.4,51791,11369
BFUTILITIE,20190110,230.3,231.65,224.05,226.6,309272,52645
BGLOBAL,20190110,3,3,2.85,2.95,22766,0
BGRENERGY,20190110,60.5,61.95,59.7,61,44073,18515
BHAGERIA,20190110,286.05,289.65,283.25,287.15,3263,2227
BHAGYANGR,20190110,34.35,34.35,33.6,34,7292,6731
BHAGYAPROP,20190110,29.45,29.55,27.65,29,2168,1147
BHANDARI,20190110,2.05,2.1,2,2.1,93804,61421
BHARATFIN,20190110,1019,1019,983.85,990.5,636011,241664
BHARATFORG,20190110,480,484.1,475.65,482.35,1618253,634391
BHARATGEAR,20190110,162.05,163.65,161.3,162.55,11639,4299
BHARATRAS,20190110,5150,5198,5115.05,5151.85,306,199
BHARATWIRE,20190110,68.55,68.55,66.45,66.5,66915,57266
BHARTIARTL,20190110,336.55,338.65,332.4,337.3,5180570,2064352
BHEL,20190110,70.25,70.5,68.7,68.85,7810193,2924497
BIGBLOC,20190110,35.9,35.95,35,35.85,6119,736
BIL,20190110,227.7,231.95,226.25,229.6,484,343
BILENERGY,20190110,0.5,0.55,0.5,0.55,25314,16043
BINANIIND,20190110,69,70.5,68.5,68.75,27210,16208
BINDALAGRO,20190110,17.35,18.3,17.3,17.65,50239,22619
BIOCON,20190110,631,632.25,620.15,630.45,1476768,637585
BIOFILCHEM,20190110,6.85,6.85,6.85,6.85,90,0
BIRLACABLE,20190110,190.05,192,184.05,186.45,128570,61374
BIRLACORPN,20190110,568.85,571.85,561.3,564.1,18146,9973
BIRLAMONEY,20190110,56.7,56.7,53.55,54,28275,0
BKMINDST,20190110,7.4,7.5,7.1,7.15,1258,1258
BLBLIMITED,20190110,5.4,5.6,5.35,5.45,9266,8721
BLISSGVS,20190110,169.5,175,166.75,167.8,1880466,740565
BLKASHYAP,20190110,20.85,21,20.5,20.65,53926,40001
BLS,20190110,119.05,119.65,116.8,117.5,25686,19898
BLUEBLENDS,20190110,4.3,4.35,4.1,4.2,6485,4875
BLUEDART,20190110,3291.2,3339,3267,3286.85,1073,626
BLUESTARCO,20190110,610.2,616,607,614.65,37946,33345
BODALCHEM,20190110,118.9,118.9,116.8,117.2,18514,12588
BOMDYEING,20190110,110.5,115.6,110.1,115.6,1963400,817445
BOROSIL,20190110,227.6,232,225.45,227.8,30105,10772
BOSCHLTD,20190110,19440,19739.95,19390,19704,8856,4499
BPCL,20190110,336.9,338.75,333,335.6,4886802,2645904
BPL,20190110,39.55,40.3,38.5,38.95,102380,51505
BRFL,20190110,9.35,9.5,9.05,9.35,172514,137071
BRIGADE,20190110,211.8,211.9,205.15,206.05,34617,20611
BRITANNIA,20190110,3100,3100,3073,3088.95,229690,158193
BRNL,20190110,97,99,96.05,97.55,3459,2520
BROOKS,20190110,57.75,57.9,56.55,56.75,17519,9962
BSE,20190110,595.05,605.7,594.15,597.7,155189,73350
BSELINFRA,20190110,2.35,2.35,2.15,2.2,51710,35019
BSL,20190110,44.2,45,43.8,44.35,3263,1410
BSLGOLDETF,20190110,2965,2999,2961,2999,103,65
BSLNIFTY,20190110,114,117.18,114,117.18,668,603
BURNPUR,20190110,3.95,3.95,3.75,3.85,59963,46948
BUTTERFLY,20190110,272.1,272.1,260.2,262.4,27663,13135
BVCL,20190110,17.05,17.95,16.5,17.95,3622,0
BYKE,20190110,60.1,60.9,57.55,57.75,101144,73617
CADILAHC,20190110,346.9,351.3,345.85,350,497887,247839
CALSOFT,20190110,19.85,20,19.05,19.85,20357,19199
CAMLINFINE,20190110,53.1,53.5,51.8,52.15,101392,49034
CANBK,20190110,280.75,283.15,278.3,281.05,3359442,143415
CANDC,20190110,28.75,29.8,28.5,28.85,10322,7941
CANFINHOME,20190110,275,277.6,273.35,275.8,486829,61036
CANTABIL,20190110,126.05,127.85,125.95,127.75,19854,4701
CAPACITE,20190110,250.55,253.45,248,251.25,51484,46570
CAPLIPOINT,20190110,384,384,379.75,380.4,12692,9022
CAPTRUST,20190110,194.05,201.2,194.05,200,543,0
CARBORUNIV,20190110,365.1,370,362.1,365.85,579427,509286
CAREERP,20190110,77.05,78.9,75.1,75.6,7319,5721
CARERATING,20190110,986.95,1017.85,978.5,1013.9,38932,24879
CASTEXTECH,20190110,1.25,1.25,1.2,1.2,360060,229712
CASTROLIND,20190110,151,151.55,149.25,151,479720,285462
CCCL,20190110,2.35,2.35,2.2,2.25,67873,51541
CCHHL,20190110,7.4,7.6,7.3,7.4,38584,23228
CCL,20190110,266.1,270.5,266.1,269.3,14250,11556
CDSL,20190110,231.35,234,229.7,230.2,108793,63751
CEATLTD,20190110,1250,1268.95,1250,1265.7,295323,22092
CEBBCO,20190110,25.65,27.35,25.6,25.75,31012,0
CELEBRITY,20190110,9.5,9.55,9.35,9.5,5896,4509
CELESTIAL,20190110,8.25,8.45,8.25,8.35,16990,12613
CENTENKA,20190110,260.65,265.6,259,262.5,17474,11830
CENTEXT,20190110,7.35,7.45,7.05,7.25,188747,170603
CENTRALBK,20190110,37,37.4,35.7,36.1,2824741,1287056
CENTRUM,20190110,35.95,35.95,35,35.35,52555,44425
CENTUM,20190110,374,396.25,370,382.55,6811,4472
CENTURYPLY,20190110,176.25,185.65,174,184.55,503189,348083
CENTURYTEX,20190110,898.95,901,885,890.5,303127,48531
CERA,20190110,2608.85,2624,2600.25,2609.85,1793,994
CEREBRAINT,20190110,28.9,29.3,28,28.35,43594,28563
CESC,20190110,656,660.75,652.15,658.4,306740,159932
CGCL,20190110,134.7,134.7,131,132.55,377384,17137
CGPOWER,20190110,45.15,46.05,44.95,45.45,3149571,471986
CHAMBLFERT,20190110,158,164.9,158,163.7,938858,405620
CHEMFAB,20190110,148.7,150.45,148,148.1,3142,2010
CHENNPETRO,20190110,267.95,269.1,264.75,267.55,439041,100850
CHOLAFIN,20190110,1205,1210,1186.8,1194.4,232177,111777
CHROMATIC,20190110,1.3,1.3,1.2,1.3,323381,179119
CIGNITITEC,20190110,370,373.35,363.7,371.15,13611,11929
CIMMCO,20190110,38.8,39.95,38.5,39.2,18122,14328
CINELINE,20190110,47.25,47.95,46.4,47.05,12471,10886
CINEVISTA,20190110,6.1,6.3,6.1,6.2,5528,5512
CIPLA,20190110,509,514.9,509,513.25,1252439,589123
CLEDUCATE,20190110,113.05,117,112.4,116.55,116975,108488
CLNINDIA,20190110,406.05,408.9,401,404.35,6290,3799
CMICABLES,20190110,154.45,162.45,153.7,157.25,72701,24590
CNOVAPETRO,20190110,21.35,21.4,21.25,21.25,555,555
COALINDIA,20190110,233.8,233.95,232.05,233,2292058,1271960
COCHINSHIP,20190110,371.8,379,366.65,368.4,339212,107856
COFFEEDAY,20190110,267.55,268.85,266.05,266.9,54236,41506
COLPAL,20190110,1308.95,1330.95,1306.1,1325.9,515428,270879
COMPINFO,20190110,22.05,22.2,21.8,22,67909,67187
COMPUSOFT,20190110,10.9,11.05,10.85,10.9,7626,4761
CONCOR,20190110,684.3,692.9,681.7,689.05,472688,224770
CONSOFINVT,20190110,50.9,50.9,47.95,48,2410,1883
CONTROLPR,20190110,300.05,305.95,295.6,297.35,2517,1905
CORALFINAC,20190110,14.8,15.3,14.8,14.9,5114,3241
CORDSCABLE,20190110,63,64,62.55,63.15,8577,6275
COROMANDEL,20190110,457.05,465.85,457,461.55,148242,87797
CORPBANK,20190110,29.2,29.2,28.75,28.9,159735,87565
COSMOFILMS,20190110,211.9,213.65,209,210.45,7732,5971
COUNCODOS,20190110,2.3,2.4,2.3,2.4,44836,39101
COX&KINGS,20190110,173.3,180,169.3,172.05,155807,42153
CPSEETF,20190110,23.95,24.05,23.82,23.87,14388749,13645727
CREATIVEYE,20190110,2.8,2.8,2.7,2.7,2100,2100
CREDITACC,20190110,386.75,416.8,386.05,414.2,145295,86853
CREST,20190110,142.2,143.7,139.3,141.8,2021,1577
CRISIL,20190110,1646.95,1659.95,1639.75,1649.1,28809,25338
CRMFGETF,20190110,3000,3000,3000,3000,3,3
CROMPTON,20190110,229,231.75,227.6,229.75,144571,84291
CTE,20190110,45.25,47,43.05,44.35,10140,5108
CUB,20190110,192.95,194.9,191.6,192.15,630182,475985
CUBEXTUB,20190110,14.85,15.75,14.85,14.95,2486,1353
CUMMINSIND,20190110,861.55,862.75,851.8,854.75,431175,316298
CUPID,20190110,154.1,159,154,154.75,16087,9737
CURATECH,20190110,1,1,1,1,1,0
CYBERMEDIA,20190110,8.4,8.4,8.3,8.3,500,300
CYBERTECH,20190110,42.25,43.9,42.15,42.5,10529,7933
CYIENT,20190110,609.8,609.8,601.5,606.4,37333,16057
DAAWAT,20190110,40.85,41.5,40.25,41,777561,405471
DABUR,20190110,422.5,423.9,418.55,421.15,1089796,430135
DALMIASUG,20190110,97.6,100.5,97.45,98.35,193013,71830
DAMODARIND,20190110,44.55,45.85,44.1,45.3,1996,1080
DATAMATICS,20190110,111.7,113.45,110.55,112.15,58213,40203
DBCORP,20190110,182,184.7,175.45,177.2,212160,59759
DBL,20190110,394,397.55,390.05,393.4,158996,63649
DBREALTY,20190110,28.6,30,28.6,29.1,373701,0
DCAL,20190110,243.45,244.1,236.25,238.9,46560,27247
DCBBANK,20190110,177,178.85,175.6,177.5,810633,221579
DCM,20190110,72.5,73.5,71.8,72.3,3946,3456
DCMFINSERV,20190110,1.35,1.35,1.35,1.35,118,118
DCMSHRIRAM,20190110,358.8,361.8,348.1,353.25,65586,29701
DCW,20190110,17.95,18.8,17.85,18.4,206470,124381
DECCANCE,20190110,389.75,397.05,387.25,388.55,1084,831
DEEPAKFERT,20190110,144,147.5,143.5,145.3,339071,100745
DEEPAKNTR,20190110,221.85,223.5,220,221.85,46839,26291
DEEPIND,20190110,124.45,124.95,122.6,123.15,6430,4551
DELTACORP,20190110,261.65,264.9,252.5,258.15,3825056,808752
DELTAMAGNT,20190110,81,81,78.65,78.8,291,220
DEN,20190110,69.85,70.35,69.85,70.2,120874,104085
DENABANK,20190110,13.9,13.95,13.7,13.75,1813914,579471
DENORA,20190110,254.25,260,254.25,260,481,360
DFMFOODS,20190110,200,201,198,199.15,2648,2409
DHAMPURSUG,20190110,173.2,178.9,173.05,175.65,402094,104713
DHANBANK,20190110,17,17.2,16.7,17.1,145670,119742
DHANUKA,20190110,414.35,425.9,414.25,423.85,10500,3956
DHARSUGAR,20190110,12.35,12.35,11.8,12.05,5277,3574
DHFL,20190110,227.7,229.65,223,224.1,4514692,692811
DHUNINV,20190110,257.45,263.3,257.1,261.85,161,129
DIAMONDYD,20190110,1035.65,1060,1035.65,1043.5,984,576
DICIND,20190110,372,379,372,377.7,327,260
DIGJAMLTD,20190110,4.7,4.8,4.65,4.75,42967,39433
DISHTV,20190110,40,40.2,39.4,39.65,3217779,635839
DIVISLAB,20190110,1470.7,1525.55,1467.25,1520.45,1072651,198662
DIXON,20190110,2076.1,2097,2070.1,2077.6,3082,1531
DLF,20190110,183.1,187.15,181.35,183.55,9198151,888351
DLINKINDIA,20190110,74.6,76,74.1,74.55,20526,12113
DMART,20190110,1608,1614,1580.25,1587.8,349037,133451
DNAMEDIA,20190110,6.15,6.3,6,6.2,13640,0
DOLLAR,20190110,306.85,306.85,296,298.4,7437,5027
DOLPHINOFF,20190110,51.8,52.65,51.4,51.8,81959,13970
DONEAR,20190110,41,41.6,39.5,40,122131,34695
DPSCLTD,20190110,13.5,13.65,13.4,13.5,1431,1134
DQE,20190110,8.3,8.3,8.05,8.1,1328,1224
DREDGECORP,20190110,451.1,453.4,443,444.5,330213,46240
DRREDDY,20190110,2598.1,2610,2583.15,2600.4,390414,192517
DSSL,20190110,35.7,35.7,34.85,35.25,1162,1105
DTIL,20190110,257.95,257.95,245.1,249.5,945,419
DUCON,20190110,12.35,12.4,11.85,12.05,119665,62360
DVL,20190110,105,106,104.2,104.5,2042,1838
DWARKESH,20190110,23.6,24.15,23.4,23.65,185955,127999
DYNAMATECH,20190110,1473,1510,1469.95,1500.25,366,204
DYNPRO,20190110,124.5,129.3,124.45,126.3,1392,1309
EASTSILK,20190110,2.7,2.7,2.5,2.65,4900,0
EASUNREYRL,20190110,7.05,7.05,6.9,7.05,11813,11213
EBANK,20190110,2666.48,2666.48,2666.48,2666.48,7,7
ECEIND,20190110,227.85,233.5,226.05,230.6,27,16
ECLERX,20190110,1050,1089,1050,1082.2,3148,2238
EDELWEISS,20190110,179.25,180.55,176.5,179.4,596481,277601
EDL,20190110,8.9,9.1,8.9,8.9,8699,7834
EICHERMOT,20190110,20360,20600,20345.05,20556.1,102143,26124
EIDPARRY,20190110,224.4,227.9,222.15,224.95,88510,37223
EIHAHOTELS,20190110,375.75,392.2,370.55,387.95,7578,5572
EIHOTEL,20190110,190,190,185.4,187.1,50032,28520
EIMCOELECO,20190110,398,400,391,392.8,268,204
EKC,20190110,31.55,32.1,31.1,31.35,77628,38041
ELAND,20190110,6.05,6.25,6.05,6.25,3078,3078
ELECON,20190110,65.75,66.7,65.6,65.9,36768,30351
ELECTCAST,20190110,20.55,21.05,20.55,21,93246,81998
ELECTHERM,20190110,148,150.75,147.35,148.3,1669,1015
ELGIEQUIP,20190110,251.2,255,248.05,252.5,13075,6937
ELGIRUBCO,20190110,26.5,27.45,26.15,26.45,2400,2102
EMAMILTD,20190110,421.4,426.85,420.3,423.55,68315,39077
EMAMIREAL,20190110,148.05,155.7,147.5,151.9,37817,17381
EMCO,20190110,7.25,7.45,7.25,7.3,22220,19219
EMKAY,20190110,104.6,109.5,104.6,106.25,31657,23554
EMMBI,20190110,127.05,127.05,121.95,124.75,3733,1763
ENDURANCE,20190110,1208.5,1220,1199.75,1206.55,71928,64486
ENERGYDEV,20190110,10.35,10.5,10.05,10.5,7697,6759
ENGINERSIN,20190110,125.4,127.75,124.3,125.45,771811,204796
ENIL,20190110,592.45,597.95,592,596.1,1431,1049
EON,20190110,44.7,45.5,43.5,43.9,35914,17957
EQ30,20190110,282,294.98,281.03,294.98,509,367
EQUITAS,20190110,121.75,123.75,120.7,121.9,1003400,239884
ERIS,20190110,688.9,689.3,669,678,9674,6482
EROSMEDIA,20190110,84.25,84.85,83.55,84.2,199761,104050
ESABINDIA,20190110,894.35,905,883.25,895.5,2239,1069
ESCORTS,20190110,739.95,747.9,736.6,744.65,1296883,372700
ESSARSHPNG,20190110,12.35,13.4,12.35,13.05,87476,66000
ESSDEE,20190110,20.1,20.9,19.5,19.55,13810,10138
ESSELPACK,20190110,108.9,108.95,106.65,107.55,25554,13532
ESTER,20190110,36.25,36.9,36.05,36.1,17815,13348
EUROCERA,20190110,1.9,1.9,1.8,1.8,2379,0
EUROTEXIND,20190110,21.5,21.5,21.5,21.5,212,212
EVEREADY,20190110,182.7,182.75,180.5,181.7,44697,26694
EVERESTIND,20190110,504,504,496,498.95,7129,4231
EXCEL,20190110,2.95,3,2.95,3,70564,49780
EXCELCROP,20190110,3517.05,3520,3462.85,3481.8,534,411
EXCELINDUS,20190110,1392,1402.45,1369,1373.3,8243,4975
EXIDEIND,20190110,260,263.4,258.85,261.25,501292,172014
FACT,20190110,43.95,48.65,43.25,45.8,1168489,293884
FAIRCHEM,20190110,344.3,347.7,333.2,337.1,3909,2986
FCL,20190110,34.35,34.8,34.15,34.45,78313,48292
FCONSUMER,20190110,43.4,43.4,42.8,42.9,1270425,607224
FCSSOFT,20190110,0.25,0.25,0.2,0.2,475513,317272
FDC,20190110,172.4,176.5,172.05,174.1,33265,21626
FEDERALBNK,20190110,97.2,97.2,95.25,95.65,9038333,3251425
FEL,20190110,36.95,37.5,35.6,37.2,283114,147569
FELDVR,20190110,37,38,36.4,37.7,3628,2846
FIEMIND,20190110,518.95,529.2,518.2,528.4,16070,10053
FILATEX,20190110,59.7,59.7,56.05,56.3,880090,424296
FINCABLES,20190110,447.1,450.1,447.1,449.45,25922,20510
FINEORG,20190110,1199.9,1199.95,1175.2,1179.3,1247,838
FINPIPE,20190110,535.9,539.85,530.8,535.9,14539,9121
FLEXITUFF,20190110,50.05,52,50.05,52,8971,3764
FLFL,20190110,386,397.45,386,390.2,32997,24774
FMGOETZE,20190110,529.95,543.75,521,523.05,18377,7571
FMNL,20190110,55.5,56.05,54.6,54.9,27756,16404
FORTIS,20190110,139.2,140.55,138.3,139.95,1189523,955408
FOSECOIND,20190110,1343.8,1367.4,1343.5,1362.65,595,438
FRETAIL,20190110,451,458.95,446,449.4,409283,245958
FSC,20190110,652.05,655.3,646.9,651.25,1443,1118
FSL,20190110,47.4,47.55,46.65,47.05,1272063,637946
GABRIEL,20190110,145.05,145.8,141.45,145.25,48766,32197
GAEL,20190110,232.75,232.75,226.6,228.5,37628,24705
GAIL,20190110,343,345.1,339.25,343.9,2754189,1327329
GAL,20190110,6.65,6.75,6.6,6.6,13535,13535
GALAXYSURF,20190110,1215.05,1224.45,1175.55,1195.15,9777,8343
GALLANTT,20190110,55.25,56.2,54.8,55.4,13775,10967
GALLISPAT,20190110,31.5,33.2,30.85,32.75,54899,36702
GAMMNINFRA,20190110,0.7,0.7,0.65,0.7,2153437,1190304
GANDHITUBE,20190110,379.4,379.4,370.35,375.25,833,459
GANECOS,20190110,291.35,291.35,284.6,286.3,1492,1059
GANESHHOUC,20190110,70.65,71.3,69.1,69.8,25250,12972
GANGESSECU,20190110,51.8,51.8,47.75,49,379,379
GARDENSILK,20190110,23.7,24.5,23.3,23.6,30198,14030
GARFIBRES,20190110,1209.9,1209.9,1186,1188.9,20095,18972
GATI,20190110,83.45,83.6,82.25,82.7,192654,67700
GAYAHWS,20190110,0.95,1.05,0.95,1,103841,96575
GAYAPROJ,20190110,175.1,176.1,173.45,174.6,6688,3728
GDL,20190110,118,119.05,116,116.25,85981,54797
GEECEE,20190110,125,126.1,121,122.8,6375,4786
GENESYS,20190110,136.3,143.7,135,142.25,23303,9266
GENUSPAPER,20190110,9.1,9.2,8.95,9,172584,67023
GENUSPOWER,20190110,28.75,29.1,28.35,28.45,179523,145096
GEOJITFSL,20190110,46.25,46.35,45.55,45.85,27172,12258
GEPIL,20190110,810.15,827,808.95,813.5,7274,5097
GESHIP,20190110,318,329.9,315.5,324.95,333913,292795
GET&D,20190110,295.25,316,295.25,312.2,80138,38934
GHCL,20190110,245.45,250.95,244.05,246.25,154790,61974
GICHSGFIN,20190110,264,274,262.95,265.35,121787,36381
GICRE,20190110,260.15,266,260.1,262.65,59144,42071
GILLANDERS,20190110,56.1,57.65,56.1,56.2,2418,1618
GILLETTE,20190110,6498.85,6499.85,6466,6495.6,3026,1927
GINNIFILA,20190110,17,17,16.75,16.85,9715,6723
GIPCL,20190110,79.8,80.1,78.6,78.75,16835,12996
GKWLIMITED,20190110,900.05,905,895.1,905,71,45
GLAXO,20190110,1465,1496.8,1446.35,1483,12102,5972
GLENMARK,20190110,655.9,670,652,667.85,571292,155399
GLOBALVECT,20190110,65.45,67,62,63.65,1699,1176
GLOBOFFS,20190110,13.45,14.15,13.4,13.55,888,639
GLOBUSSPR,20190110,153.25,154.95,151.8,152.3,23321,12942
GMBREW,20190110,581,597.9,576.8,590.15,132731,20510
GMDCLTD,20190110,87.35,88.6,87.3,87.75,31378,18039
GMMPFAUDLR,20190110,1205,1217,1180,1203.2,4065,2611
GMRINFRA,20190110,16.9,17.25,16.6,16.75,22063352,5493408
GNA,20190110,362.45,369,359,367.1,23349,10378
GNFC,20190110,350,364.8,348.65,359,768702,202372
GOACARBON,20190110,540,568.55,518.95,531.3,643775,54213
GOCLCORP,20190110,280.8,280.85,274.05,276.1,1867,1423
GODFRYPHLP,20190110,909.8,909.8,886.05,891.25,75058,11797
GODREJAGRO,20190110,496.05,499,496.05,498.05,24359,17643
GODREJCP,20190110,776.8,783.2,769.05,779.5,793139,476889
GODREJIND,20190110,536.85,545,532.05,543.25,192236,107342
GODREJPROP,20190110,745.15,745.95,726.8,735.35,181594,57552
GOKEX,20190110,75.75,76.65,75.75,76.1,9555,7406
GOKUL,20190110,13.4,13.95,13.4,13.9,7100,0
GOKULAGRO,20190110,13.9,14.1,13.25,14.05,11280,0
GOLDBEES,20190110,2850.1,2861.9,2847.5,2857.9,15268,7776
GOLDENTOBC,20190110,55.5,55.5,55.5,55.5,321,0
GOLDIAM,20190110,84.05,84.1,80.6,80.9,2683,1747
GOLDSHARE,20190110,2860.1,2875,2860.1,2865.2,1440,1068
GOLDTECH,20190110,16,16.35,15.6,16,6974,3674
GOODLUCK,20190110,71,81.35,71,78.75,2442063,317823
GPIL,20190110,253,254,247.6,250.05,55905,37897
GPPL,20190110,96,96,93.05,93.4,72074,59025
GPTINFRA,20190110,53.75,53.75,51.1,53,3110,2062
GRANULES,20190110,90.7,91.35,89.5,90.55,505800,133516
GRAPHITE,20190110,726,734.95,720.3,724.85,474585,207592
GRASIM,20190110,834.6,837.45,819,820.2,819813,352015
GRAVITA,20190110,72.35,73.6,72.1,72.35,16165,9106
GREAVESCOT,20190110,121.1,122.4,120.7,122,274153,180908
GREENLAM,20190110,879.35,898,865,886.5,2358,1598
GREENPLY,20190110,141.65,145,138,143.5,88375,52146
GREENPOWER,20190110,6.15,6.25,6.05,6.15,48407,39717
GRINDWELL,20190110,557.2,557.85,546.85,551.7,3875,2325
GROBTEA,20190110,565.6,579.95,561.5,563.75,96,61
GRPLTD,20190110,1070,1070,1031.5,1070,306,16
GRSE,20190110,93.45,95.4,92.35,92.95,5742,4068
GRUH,20190110,234.4,244.5,233.5,240.55,17924386,3595720
GSCLCEMENT,20190110,24.5,25.05,24,24.8,25862,17209
GSFC,20190110,112.1,114.4,112.1,112.65,1428626,336201
GSKCONS,20190110,7497,7550,7453.4,7524.4,8988,4729
GSPL,20190110,171,172.5,168.6,170.05,740826,669466
GSS,20190110,128.4,133,127.5,128.45,89165,32579
GTL,20190110,6.45,7.5,6.3,7.5,1534240,509832
GTLINFRA,20190110,1.1,1.1,0.9,1.1,22916713,12595938
GTNIND,20190110,9.9,9.9,9.5,9.5,4016,2952
GTNTEX,20190110,10.2,10.2,10.2,10.2,56,0
GTPL,20190110,84.95,85,83,83.8,3602,2615
GUFICBIO,20190110,93.9,93.95,92.65,92.95,324542,307707
GUJALKALI,20190110,530.2,535.95,527,528.15,25190,15489
GUJAPOLLO,20190110,157.15,164.7,157.1,162,1368,699
GUJFLUORO,20190110,953,965,946.1,953.25,127844,89603
GUJGASLTD,20190110,664.9,672,658,669.7,36669,24447
GUJRAFFIA,20190110,15.65,15.65,15.65,15.65,150,0
GULFOILLUB,20190110,823.6,844.55,822.55,842.35,4347,2849
GULFPETRO,20190110,63.15,65.75,63,63.7,12637,8788
GULPOLY,20190110,69.85,69.85,68.6,68.9,22484,15878
GVKPIL,20190110,7.9,7.9,7.6,7.7,1106151,713604
HAL,20190110,778.65,787.95,775,775.85,12944,7689
HARITASEAT,20190110,522.05,542.45,522.05,534.8,2622,1153
HARRMALAYA,20190110,81.85,82.4,81.3,81.6,18942,6036
HATHWAY,20190110,30.8,31.25,30.8,31.1,502674,289118
HATSUN,20190110,674.95,684,669,680.35,5374,2951
HAVELLS,20190110,682.95,690.55,676,688.05,985376,430654
HAVISHA,20190110,0.65,0.75,0.65,0.75,4807,0
HBLPOWER,20190110,28.05,29.4,28,28.6,207484,104194
HBSL,20190110,9.5,9.5,8.7,9.5,2100,2036
HCC,20190110,12.6,13.8,12.4,13.4,17751826,5186318
HCG,20190110,190.6,195.8,188.8,194.7,7423,6167
HCL-INSYS,20190110,24.9,25.35,24.75,24.85,600193,117633
HCLTECH,20190110,943,943,932,935.85,916048,541566
HDFC,20190110,1993,1993,1971.3,1980.1,2138302,1335881
HDFCAMC,20190110,1496.05,1512.65,1492.45,1507.5,50444,27232
HDFCBANK,20190110,2117,2123.8,2092.65,2108.5,1922885,1122621
HDFCLIFE,20190110,396.65,409.35,395.05,406.7,1539299,649454
HDFCMFGETF,20190110,2915,2937,2915,2924.9,1483,977
HDFCNIFETF,20190110,1122.56,1122.87,1118.9,1121.36,604,601
HDFCSENETF,20190110,3784.67,3790.66,3752.52,3784.61,36,34
HDIL,20190110,28.45,28.95,27.8,28.05,7670703,1322483
HEG,20190110,3650,3700,3630,3661.8,90349,39380
HEIDELBERG,20190110,150.7,150.7,148.2,149.8,41559,27705
HERCULES,20190110,126,132,122.65,124.5,1408020,171406
HERITGFOOD,20190110,527.95,530.95,520.3,524.5,17070,11957
HEROMOTOCO,20190110,2932,2949.95,2912.55,2919.5,452293,232048
HESTERBIO,20190110,1138.95,1153.45,1138.95,1142.1,245,178
HEXATRADEX,20190110,23.1,24.7,23.1,24.7,3510,0
HEXAWARE,20190110,328.5,330.8,319.3,320.35,1314604,743117
HFCL,20190110,22.75,23.6,22.75,23.15,3792881,1889110
HGINFRA,20190110,211,211,201.15,203.55,81082,16809
HGS,20190110,646.05,648.5,640.2,645.05,1484,1011
HIGHGROUND,20190110,9.1,9.15,8.5,8.65,571477,499614
HIKAL,20190110,152.7,157.5,152,156.1,127255,62435
HIL,20190110,2026.7,2026.7,1985.4,2012.2,2163,1330
HILTON,20190110,20.65,21.9,20.65,21.5,1911,1725
HIMATSEIDE,20190110,209.1,212.5,208.05,211.1,35237,26071
HINDALCO,20190110,206,206.65,203.05,204,9291967,4759729
HINDCOMPOS,20190110,279.95,285.8,279.95,281.7,31276,9232
HINDCOPPER,20190110,49.65,49.65,49.05,49.2,375422,152396
HINDMOTORS,20190110,8.3,8.45,8.2,8.35,141339,118538
HINDNATGLS,20190110,88.05,99,88.05,93.45,19352,8028
HINDOILEXP,20190110,124.9,124.9,121.1,121.7,457912,143194
HINDPETRO,20190110,236.55,237.95,231.2,232.9,7617369,2694694
HINDUJAVEN,20190110,401.35,401.35,390.05,395.55,895,558
HINDUNILVR,20190110,1785,1799.1,1779,1786.2,1313981,892823
HINDZINC,20190110,274.95,277.6,272.85,275.95,449963,143511
HIRECT,20190110,112,113,110.7,112.4,22175,16910
HISARMETAL,20190110,44,45,42.65,44.45,3695,2300
HITECH,20190110,199.95,203.05,195.05,196.35,6460,5360
HITECHCORP,20190110,113,115.5,113,115.5,110,105
HITECHGEAR,20190110,326.2,332,324,329.6,605,418
HMVL,20190110,129.5,131.75,128.25,129.35,48214,29160
HNGSNGBEES,20190110,3144,3144,3100.02,3126.4,10,5
HONAUT,20190110,22150,22150,21852.1,21938.2,1052,931
HONDAPOWER,20190110,1072.5,1090,1071.05,1075.7,1264,1065
HOTELEELA,20190110,15.35,15.4,14.95,15.15,137048,96178
HOTELRUGBY,20190110,1.7,1.7,1.7,1.7,5,0
HOVS,20190110,173,193.65,170.1,181.05,617596,68956
HPL,20190110,61.15,61.8,60.4,61.3,42426,31417
HSCL,20190110,129.7,129.95,128.55,129.55,238593,141167
HSIL,20190110,241,249.8,239.6,246.8,250102,152294
HTMEDIA,20190110,50.25,50.7,46.1,46.9,3398208,931777
HUBTOWN,20190110,40.55,41.9,40.5,40.75,22176,10149
HUDCO,20190110,43.15,45,43,43.7,2238238,734172
IBREALEST,20190110,87.9,90.2,87.55,88.7,2343464,651524
IBULHSGFIN,20190110,822,828.7,810.6,814.25,2883533,520142
IBULISL,20190110,324.9,341.75,317.5,341.25,155331,62678
IBVENTURES,20190110,388.95,393.1,381.3,384,293336,150320
ICICI500,20190110,149,150.89,145.92,146.26,110,81
ICICIB22,20190110,35.56,35.84,35.31,35.65,305133,256650
ICICIBANK,20190110,380.95,382.15,376.05,379.5,14497154,7209781
ICICIGI,20190110,861,893,861,890.4,635230,522071
ICICIGOLD,20190110,28.8,29.15,28.8,29,40394,38963
ICICILOVOL,20190110,86.45,86.57,86.34,86.34,120,120
ICICIMCAP,20190110,66.7,66.87,66.58,66.67,7037,6695
ICICINF100,20190110,120,120,117.08,117.49,1268,1025
ICICINIFTY,20190110,112.25,113.04,112.25,112.65,46439,25685
ICICINV20,20190110,52.04,52.1,51.9,52.04,10907,10907
ICICINXT50,20190110,28.7,28.8,27.6,27.8,7280,6798
ICICIPRULI,20190110,338,354,337.3,348.5,3816361,1363928
ICICISENSX,20190110,382.21,382.4,382,382.01,83,83
ICIL,20190110,54.95,56,54.25,55.2,72410,38216
ICRA,20190110,3169.1,3199,3169.1,3196.45,386,339
IDBI,20190110,64.3,64.9,62.4,62.7,3624448,753981
IDBIGOLD,20190110,2980,3066,2980,2986,80,75
IDEA,20190110,37,37.6,36.8,37.1,10158441,2123412
IDFC,20190110,43.3,43.75,42.7,42.95,3688826,1468421
IDFCBANK,20190110,46,47.45,45.75,46.95,17758764,5775925
IDFNIFTYET,20190110,111,115.5,106.34,106.34,31,22
IEX,20190110,163,166.4,159,160.3,936112,904631
IFBAGRO,20190110,595.9,595.9,581.65,589.25,492,298
IFBIND,20190110,833.05,840,826.15,832.8,1837,1261
IFCI,20190110,14.75,14.85,14.6,14.65,1633628,476245
IFGLEXPOR,20190110,241.7,248.8,237.7,243.75,140879,138449
IGARASHI,20190110,547.5,556.4,547,548.35,1280,727
IGL,20190110,265.8,268,265.25,266.5,434905,142766
IGPL,20190110,387.45,387.45,380.5,384.6,8458,4799
IIFL,20190110,482,490.75,475,475.85,40352,26076
IITL,20190110,74,74,74,74,200,200
IL&FSENGG,20190110,14.75,15.3,14.55,14.8,27985,0
IL&FSTRANS,20190110,11.9,12.1,11.45,11.55,789128,456535
IMFA,20190110,237,237.3,233,235.1,13735,9680
IMPAL,20190110,886.15,889,870.25,888.1,2328,1582
INDBANK,20190110,10,10.3,10,10.1,15989,11817
INDHOTEL,20190110,142.45,143.6,140.75,141.3,1309629,1157566
INDIACEM,20190110,88.2,89.25,87.5,88.1,3852097,864069
INDIAGLYCO,20190110,323.7,325.8,315.6,317.85,91770,38597
INDIANB,20190110,254,255.5,251,251.65,914568,115818
INDIANCARD,20190110,101,101.7,100.5,101.65,750,725
INDIANHUME,20190110,353.6,368.45,347,363.05,64461,18987
INDIGO,20190110,1089.95,1102.7,1085.9,1097,767815,209126
INDLMETER,20190110,48.5,49,48.3,48.65,779,779
INDNIPPON,20190110,430.8,436.5,418.85,424.15,13546,9041
INDOCO,20190110,217.4,220.6,216.95,219.8,8431,6495
INDORAMA,20190110,31.15,32.15,29.9,31.95,98407,0
INDOSOLAR,20190110,2,2.15,2,2.05,98178,0
INDOSTAR,20190110,353.85,357.4,347.9,356.1,17991,11000
INDOTECH,20190110,123,126.75,116.25,117.6,8315,3922
INDOTHAI,20190110,34.6,34.6,33.6,33.95,9899,5325
INDOWIND,20190110,5.85,5.85,5.6,5.8,28349,22501
INDRAMEDCO,20190110,40.1,40.8,40,40.45,30923,20253
INDSWFTLAB,20190110,47.7,49.45,46.5,47.65,14129,6672
INDSWFTLTD,20190110,6.35,6.55,6.25,6.25,1988,1987
INDTERRAIN,20190110,138.6,139.2,135.35,136.95,1045,612
INDUSINDBK,20190110,1607.85,1607.85,1554,1565.9,4377060,1625442
INEOSSTYRO,20190110,682.5,689.95,681.9,688.35,147,89
INFIBEAM,20190110,44.8,44.95,43.35,43.7,5327392,1197692
INFRABEES,20190110,327,337,318,323,1258,578
INFRATEL,20190110,290.1,290.4,281.6,285.05,3672383,1710330
INFY,20190110,681.6,682,672.55,679.7,9572493,6064060
INGERRAND,20190110,585,589.5,576.8,577.8,7131,3842
INOXLEISUR,20190110,253.15,253.15,249.65,250.1,100140,75400
INOXWIND,20190110,75.1,76.7,74.6,75,25614,16413
INSECTICID,20190110,602,602,586.35,592.2,9729,5546
INSPIRISYS,20190110,55.3,56.4,52.35,55.75,7990,4192
INTELLECT,20190110,222.9,223.95,219.7,220.4,88410,33660
INTENTECH,20190110,38.05,39.75,38.05,38.75,820,673
INVENTURE,20190110,13.8,13.8,13.6,13.8,1673,1609
IOB,20190110,14.65,14.85,14.6,14.7,230413,145138
IOC,20190110,131.1,131.8,129.45,129.9,10687270,5032866
IOLCP,20190110,199.5,206.8,198.2,201.75,1003969,321030
IPAPPM,20190110,460,464.05,455.65,457.1,15842,8404
IPCALAB,20190110,779.5,794,775,782.1,89333,50983
IRB,20190110,157,159.5,156.1,157.35,820346,140522
IRCON,20190110,412.7,421.8,412,414,63624,28468
ISEC,20190110,265.7,269.5,265.55,267.65,17817,10351
ISFT,20190110,181.5,182.8,172.05,174.65,5851,5710
ISMTLTD,20190110,7.7,7.9,7.65,7.65,7461,0
ITC,20190110,290.75,293.7,288.9,289.6,10288580,4838067
ITDC,20190110,318.1,322.9,313,315.2,14146,5885
ITDCEM,20190110,117.85,118.9,117.1,117.8,170751,137782
ITI,20190110,91.2,94.5,90.8,93.05,1192080,225889
IVC,20190110,6.8,7,6.8,6.9,208984,109901
IVP,20190110,125.25,129.9,125.25,129.85,352,241
IVRCLINFRA,20190110,1,1.05,0.95,1,604062,380440
IVZINGOLD,20190110,2910,2950,2910,2940,396,335
IVZINNIFTY,20190110,1335,1335,1112,1144.3,1756,619
IZMO,20190110,67.7,71,67.7,68.75,76612,34324
J&KBANK,20190110,37.05,37.1,36.6,36.7,343440,225353
JAGRAN,20190110,118,118.3,115,115.85,173806,106251
JAGSNPHARM,20190110,31.2,31.9,30.4,30.95,6330,5968
JAIBALAJI,20190110,18.95,18.95,17.9,18.35,4920,4185
JAICORPLTD,20190110,111.8,112.9,110.5,111.25,889459,143637
JAIHINDPRO,20190110,2.45,2.45,2.4,2.4,250,0
JAINSTUDIO,20190110,5.65,5.8,5.65,5.8,998,0
JAMNAAUTO,20190110,62.4,62.65,61.6,61.75,479829,271734
JAYAGROGN,20190110,227.75,227.75,216.05,220.05,2849,1206
JAYBARMARU,20190110,303.7,303.7,297,298.45,7411,3671
JAYNECOIND,20190110,5.85,6.25,5.85,5.95,41395,0
JAYSREETEA,20190110,85.25,86,84,84.25,57166,29669
JBCHEPHARM,20190110,302.4,304,298.9,300.65,18720,16511
JBFIND,20190110,22.45,22.45,21.5,21.85,38642,29208
JBMA,20190110,293.7,293.7,288,288.55,9172,6454
JCHAC,20190110,1782.3,1782.3,1750.05,1752.7,766,472
JETAIRWAYS,20190110,241,248.55,239.25,242.8,4422435,191704
JHS,20190110,31.55,32.3,31.5,31.85,60354,46013
JIKIND,20190110,0.45,0.45,0.45,0.45,300,0
JINDALPHOT,20190110,31.5,31.55,31.1,31.15,2129,2104
JINDALPOLY,20190110,240.45,241.55,236.2,240.05,10072,5782
JINDALSAW,20190110,81.2,82.25,80.6,80.9,177716,86435
JINDALSTEL,20190110,152.4,153.6,148.85,149.7,9809472,1382480
JINDCOT,20190110,5.65,5.65,4.9,5.4,64469,56291
JINDRILL,20190110,113.3,113.45,111.65,112.6,5551,4242
JINDWORLD,20190110,75,75.25,73.5,74.25,172908,9895
JISLDVREQS,20190110,49.35,49.5,48.4,48.8,180096,49889
JISLJALEQS,20190110,66.8,68,66.45,67.65,4126063,1761821
JITFINFRA,20190110,17,17,16.25,16.75,1120,0
JKCEMENT,20190110,698,711.9,695.45,704.65,15253,9323
JKIL,20190110,126.4,134.5,126.05,129.05,645303,510659
JKLAKSHMI,20190110,302.3,302.3,295.1,295.8,41380,26642
JKPAPER,20190110,149.5,150.5,148.55,149.1,335047,169182
JKTYRE,20190110,102.5,102.5,101.15,101.7,249254,70823
JMA,20190110,172,172,172,172,10,5
JMCPROJECT,20190110,89.45,91.85,89.1,89.95,135452,116865
JMFINANCIL,20190110,88.7,89.45,87.55,88.1,276164,144367
JMTAUTOLTD,20190110,3.6,3.75,3.55,3.6,77441,62401
JOCIL,20190110,123.7,125,121.05,121.3,681,288
JPASSOCIAT,20190110,7.45,7.5,7.35,7.4,4485474,1576546
JPINFRATEC,20190110,3.8,3.85,3.75,3.8,504010,232938
JPOLYINVST,20190110,36.2,37.7,36.15,36.25,841,397
JPPOWER,20190110,2,2.1,2,2.05,1624608,1163463
JSL,20190110,33,33.05,32.45,32.95,192285,128207
JSLHISAR,20190110,84,85.75,83.5,84.35,166574,70316
JSWENERGY,20190110,70,70.15,69.5,69.9,261997,140455
JSWHL,20190110,2720,2844.75,2600,2776.15,10499,2453
JSWSTEEL,20190110,290,292.7,287.65,289.3,4352095,1403686
JTEKTINDIA,20190110,101.95,102,100.05,100.95,34108,18729
JUBILANT,20190110,714.05,737.9,711.7,716.95,261771,93099
JUBLFOOD,20190110,1236.85,1243.2,1223.75,1233.8,853461,78166
JUBLINDS,20190110,103.35,104,101.5,102.25,25566,24401
JUNIORBEES,20190110,285,286.82,284.22,286.64,60489,45356
JUSTDIAL,20190110,487.95,494.95,487,490.65,971984,228424
JYOTHYLAB,20190110,205,205,201,201.95,23845,11547
KABRAEXTRU,20190110,75.05,76.3,74,74.55,6169,5452
KAJARIACER,20190110,516,525.55,513.25,524.4,496095,171117
KAKATCEM,20190110,196.35,198.9,194.5,198,9991,3296
KALPATPOWR,20190110,382.5,382.5,377.05,380.4,14856,8084
KALYANIFRG,20190110,299.85,299.85,286.5,287.6,205,0
KAMATHOTEL,20190110,48.2,50,47.2,48.2,287253,45704
KAMDHENU,20190110,171,171,165.6,166.45,12884,10024
KANANIIND,20190110,5,5,5,5,290,290
KANORICHEM,20190110,66,78.4,66,77.8,1502206,193625
KANSAINER,20190110,450,452.75,443,449.45,84528,62941
KARDA,20190110,202,203.95,201.75,202.35,22720,17755
KARMAENG,20190110,21.15,21.15,18.5,19.2,1314,696
KARURVYSYA,20190110,92.75,93.25,92.1,93.1,360001,264408
KAUSHALYA,20190110,1,1,1,1,9043,9043
KAVVERITEL,20190110,8.15,8.15,7.85,7.9,664,344
KAYA,20190110,735.05,749,730.05,743.7,3962,2910
KCP,20190110,90,91.5,89.25,91.1,16220,10186
KCPSUGIND,20190110,19,19.1,18.45,18.55,84812,43481
KDDL,20190110,490,524.9,490,495.1,1730,1080
KEC,20190110,285.9,289.8,284.15,288.85,154154,81652
KECL,20190110,22.95,22.95,19,20.45,532994,232359
KEI,20190110,360,362.5,355.2,359.6,191290,160713
KELLTONTEC,20190110,45.3,47.8,45.15,45.8,181044,80987
KERNEX,20190110,21.7,23.5,21.7,23.3,3526,0
KESARENT,20190110,29,30.5,29,29.05,1463,1463
KESORAMIND,20190110,82.95,84.1,81.5,82.15,125217,47396
KEYCORPSER,20190110,49,50.9,49,50.85,12,12
KGL,20190110,1.7,1.7,1.6,1.65,419269,0
KHADIM,20190110,517.15,520.5,514,519.3,6783,5894
KHAITANLTD,20190110,36,36.5,35.85,36.5,95,0
KICL,20190110,1804.75,1804.75,1763.6,1772.6,203,102
KILITCH,20190110,212.5,217,201.5,213.5,318151,48950
KINGFA,20190110,769.95,769.95,745.15,761.55,1695,1128
KIOCL,20190110,149.05,153.25,149,150.9,14133,7285
KIRIINDUS,20190110,478.6,483.7,466.55,469.9,180958,35884
KIRLOSBROS,20190110,152.8,155,151,153,66107,24825
KIRLOSENG,20190110,198,202,195,200.05,14013,9095
KIRLOSIND,20190110,866.1,900,866.05,880.7,296,178
KITEX,20190110,109,111,108,110.4,38379,22792
KKCL,20190110,1212,1219.8,1205.75,1207.95,60,41
KMSUGAR,20190110,8.8,8.8,8.05,8.4,83174,46291
KNRCON,20190110,215,217.75,210.15,216.6,78097,51306
KOHINOOR,20190110,33.8,34.4,33.7,34.05,82109,37443
KOKUYOCMLN,20190110,107.05,108.4,106.5,107.15,11745,7095
KOLTEPATIL,20190110,267,268.95,259.5,262.45,84770,21236
KOPRAN,20190110,37.9,39.65,37.35,39.25,137661,58561
KOTAKBANK,20190110,1239,1242,1216.35,1219.55,1651443,782497
KOTAKBKETF,20190110,282.2,282.31,280.39,281.38,7258,6552
KOTAKGOLD,20190110,281.15,282.95,281.1,282.2,12352,10501
KOTAKNIFTY,20190110,111.05,111.49,110.71,111.13,65633,54219
KOTAKNV20,20190110,53,53.2,52.8,52.84,4895,4743
KOTAKPSUBK,20190110,318.99,319,315,316.25,6920,4268
KOTARISUG,20190110,10.1,10.4,10.1,10.25,24105,17615
KOTHARIPET,20190110,22.2,22.85,22,22,2690,1977
KOTHARIPRO,20190110,97.95,100,97.95,98.35,2910,627
KPIT,20190110,207.35,209,204.45,205.25,670036,381761
KPRMILL,20190110,535.1,538.3,531.55,533.1,14896,8914
KRBL,20190110,293.05,297.45,291.1,292.5,40993,24073
KREBSBIO,20190110,113,113,110.2,110.3,110,105
KRIDHANINF,20190110,46.3,47.25,46.1,46.35,43774,24212
KSB,20190110,756,763,750.1,756.55,7545,3000
KSCL,20190110,548,559,541.85,556.9,328836,79351
KSERASERA,20190110,0.15,0.15,0.1,0.15,716323,716312
KSK,20190110,1.55,1.6,1.5,1.55,808555,407558
KSL,20190110,217.65,218.5,215.75,216.35,8036,4087
KTIL,20190110,66.1,66.8,65.05,65.6,1076,857
KTKBANK,20190110,114,115.7,113.2,115.3,2057320,361999
KWALITY,20190110,7.85,8.1,7.85,7.9,915344,523327
L&TFH,20190110,144.65,146,143.25,144.3,2483786,412761
LAKSHVILAS,20190110,77,80.85,75.7,79.25,930513,525018
LALPATHLAB,20190110,949.05,978.95,945.35,973.6,231156,166432
LAMBODHARA,20190110,43.4,43.9,42.35,43.3,2451,1011
LAOPALA,20190110,217.55,219.25,215.8,216.25,14072,8738
LASA,20190110,27.15,29.9,27.1,29.9,61690,0
LAURUSLABS,20190110,382,382,370.1,373,20814,18943
LAXMIMACH,20190110,5719.05,5750,5712,5742.65,566,384
LEEL,20190110,50,50.3,46.75,47.7,313355,150100
LEMONTREE,20190110,68.9,70.8,66.2,70.3,324307,165897
LGBBROSLTD,20190110,412.05,417.3,406.4,407.95,3461,2036
LIBERTSHOE,20190110,172,172.5,168.6,169.65,81400,22835
LICHSGFIN,20190110,478,485.25,474,483.45,961932,237140
LICNETFGSC,20190110,17.95,17.95,17.95,17.95,101,101
LICNETFN50,20190110,114.99,114.99,112,112,53,47
LICNETFSEN,20190110,360,360,360,360,13,13
LINCOLN,20190110,220.6,226.95,220.1,222.4,26894,13952
LINCPEN,20190110,265.45,265.5,261,261.15,187,111
LINDEINDIA,20190110,688.95,774.9,683,744.2,2214069,451228
LIQUIDBEES,20190110,1000,1000.01,999.9,1000,461258,313508
LIQUIDETF,20190110,1000.01,1000.01,999.99,1000.01,2473,2420
LOKESHMACH,20190110,45.3,46.8,45.25,45.6,4604,2596
LOTUSEYE,20190110,27.2,28.95,27,27.1,11040,5091
LOVABLE,20190110,114.55,115.85,113,113.6,13556,7035
LPDC,20190110,4.2,4.5,4.2,4.5,5886,4996
LSIL,20190110,1.15,1.15,1.1,1.15,333580,177172
LT,20190110,1388,1398.9,1383.25,1392.6,1063647,463137
LTI,20190110,1777,1822,1758.6,1789.9,301057,162772
LTTS,20190110,1650.25,1660,1635.6,1642.45,79898,43142
LUMAXIND,20190110,1678.65,1695.75,1671.5,1681.25,407,244
LUMAXTECH,20190110,170,172,166.9,167.35,30921,20942
LUPIN,20190110,836.6,842.9,833.5,838,737445,339406
LUXIND,20190110,1218,1222.4,1129,1140.55,94419,42653
LYKALABS,20190110,29.95,29.95,29,29.2,14801,6958
LYPSAGEMS,20190110,9,9,8.55,8.9,21144,10091
M&M,20190110,728,734.85,722.8,733.2,2550750,1236805
M&MFIN,20190110,459.5,461.45,454.7,459.5,986643,461589
M100,20190110,18.44,18.45,18.2,18.36,12187,9454
M50,20190110,105.44,105.44,104.55,104.55,289,289
MAANALU,20190110,101.3,106.05,100.5,102.2,1461,1071
MADHAV,20190110,43.6,44.3,43.1,44,2597,1751
MADHUCON,20190110,6.8,6.85,6.65,6.75,8966,7066
MADRASFERT,20190110,23.7,28,23.7,26.25,1962688,410356
MAGADSUGAR,20190110,88.4,91.5,88.05,90.55,1252,1047
MAGMA,20190110,107.75,109.05,106.85,107.45,78827,66545
MAGNUM,20190110,6.9,7,6.9,6.9,21645,19633
MAHABANK,20190110,15.2,15.2,15.05,15.05,425809,267154
MAHAPEXLTD,20190110,116.5,119.9,115,119.85,436,0
MAHASTEEL,20190110,75,76.8,74,76.15,12932,1303
MAHINDCIE,20190110,241.35,244,239.5,242,43146,28822
MAHLIFE,20190110,392,395.85,385.2,389.05,51812,35133
MAHLOG,20190110,504,509.1,502,507.85,4393,3079
MAHSCOOTER,20190110,3225,3450,3225,3311.45,54881,28004
MAHSEAMLES,20190110,495.95,495.95,486.95,488.35,12356,7410
MAITHANALL,20190110,483.5,483.5,458.05,471.85,48512,32138
MAJESCO,20190110,489.95,502.85,486.45,497.15,7381,3966
MALUPAPER,20190110,38.3,38.35,37.1,37.3,5693,5217
MANAKALUCO,20190110,8.3,8.5,8.2,8.2,5804,5700
MANAKCOAT,20190110,7.4,7.5,7,7.2,833,538
MANAKSIA,20190110,42.05,42.75,42,42.35,3276,2765
MANAKSTEEL,20190110,19.55,19.75,19.1,19.75,11285,8880
MANALIPETC,20190110,31.05,31.05,30.1,30.25,301727,226113
MANAPPURAM,20190110,95.2,99,95.15,98.75,3651127,1570262
MANDHANA,20190110,4.9,4.95,4.7,4.7,9057,7712
MANGALAM,20190110,71.45,72.3,71,71.6,7775,6358
MANGCHEFER,20190110,43.3,44.8,43.3,43.9,90901,39680
MANGLMCEM,20190110,226.75,231.55,224.45,229.6,5498,4442
MANGTIMBER,20190110,19.85,20.4,19.7,19.85,13455,5576
MANINDS,20190110,71.25,71.25,69.5,70.4,34060,24628
MANINFRA,20190110,37.45,38.5,37.45,37.85,82582,52860
MANPASAND,20190110,84.5,85.8,84.5,85.5,97319,58600
MANUGRAPH,20190110,29.75,33.15,29.75,31.1,4087,4005
MARALOVER,20190110,30.45,30.45,28.05,28.85,6732,5246
MARATHON,20190110,118,122.7,118,120.15,3261,1972
MARICO,20190110,385.1,388.85,383.8,387.1,1236628,732808
MARKSANS,20190110,27.65,28.6,27.5,28.1,1427568,488845
MARUTI,20190110,7500,7511,7360.15,7391.6,452699,135341
MASFIN,20190110,537.55,545,530.25,536.7,4012,2347
MASTEK,20190110,429.25,430.3,421.6,429.2,19027,9647
MATRIMONY,20190110,495.95,495.95,469,473.45,10162,2876
MAWANASUG,20190110,45.95,46.55,45.15,45.5,41841,23366
MAXINDIA,20190110,85.6,85.7,84,85.25,152029,79546
MAXVIL,20190110,53.6,54.8,53.35,53.45,11474,8462
MAYURUNIQ,20190110,393,394.8,387.1,393.95,13103,11900
MAZDA,20190110,294.8,297.95,291.3,292.1,124,50
MBECL,20190110,8.9,9.45,8.8,8.85,68195,0
MBLINFRA,20190110,14.6,14.65,14.15,14.35,64543,34867
MCDHOLDING,20190110,29.45,29.45,27.85,28.8,10237,6098
MCDOWELL-N,20190110,594.6,594.6,582.5,586.55,1375874,301969
MCLEODRUSS,20190110,112.7,115.4,112.7,112.95,120819,75671
MCX,20190110,748.6,755,741,751.35,205786,24195
MEGASOFT,20190110,7.1,7.4,7,7.15,19270,0
MEGH,20190110,56.5,57.5,55.9,56.25,322513,182410
MENONBE,20190110,87.75,87.75,84.55,86.8,34049,16852
MEP,20190110,48.55,49.3,47.7,47.9,119655,56337
MERCATOR,20190110,11.7,11.85,11.5,11.55,155463,102936
MERCK,20190110,3280,3399.9,3272.95,3347.9,37522,14290
METALFORGE,20190110,11.3,11.3,10.65,11.15,6313,3648
METKORE,20190110,1.25,1.25,1.2,1.25,6210,0
MFSL,20190110,441,463.8,438.8,458.55,1454372,322186
MGL,20190110,901.9,904.45,893.65,899.75,82160,25498
MHRIL,20190110,207.65,215.5,206.65,214.25,117570,73725
MIC,20190110,1.15,1.2,1.15,1.15,2651482,1704979
MIDHANI,20190110,139,139.85,137.65,138.2,136527,38377
MINDACORP,20190110,151.15,151.75,150.05,151.05,47922,31464
MINDAIND,20190110,317,319.55,312.05,316,112824,72845
MINDTECK,20190110,41,42.9,39.8,40.9,3796,2884
MINDTREE,20190110,823.5,827,810,812.25,1017956,287171
MIRCELECTR,20190110,25.9,26.3,25.6,25.7,82563,39902
MIRZAINT,20190110,81.25,83.3,81.2,81.6,103189,56361
MMFL,20190110,595,599.85,580,590.9,5959,4040
MMTC,20190110,28.8,29.2,28.6,29,503542,163079
MODIRUBBER,20190110,41.1,41.1,41.1,41.1,20,0
MOHITIND,20190110,9.65,10.05,9.25,9.9,23160,15586
MOHOTAIND,20190110,81,82.95,78.25,79.05,68112,37348
MOIL,20190110,168.3,168.3,167,167.3,54244,26250
MOLDTECH,20190110,44.75,45,43.8,44.6,7479,5178
MOLDTKPAC,20190110,262.05,264.2,261,263.1,9418,7966
MONSANTO,20190110,2604.05,2649.4,2590.45,2602.8,2094,1018
MONTECARLO,20190110,381,384,381,383.55,10521,7832
MORARJEE,20190110,25.35,25.35,24.3,24.8,726,719
MOREPENLAB,20190110,21.75,22.25,21.5,21.8,377062,165574
MOTHERSUMI,20190110,162.05,162.9,160.5,161.95,3423750,1973283
MOTILALOFS,20190110,684.05,694.45,680.75,686.4,40351,19359
MOTOGENFIN,20190110,49,50,48.3,49,4878,4578
MPHASIS,20190110,904,917.1,890,903.55,375233,193798
MPSLTD,20190110,475.1,483,471.25,480.65,959,732
MRF,20190110,66249,67094.95,65909,66700.7,4018,1823
MRO-TEK,20190110,44.9,45.25,42.2,43.95,152,126
MRPL,20190110,71.9,71.9,70.05,71,1114366,169500
MSPL,20190110,12.85,12.9,12.6,12.65,5527,4426
MTEDUCARE,20190110,64.05,64.1,56.7,61.2,47161,21303
MTNL,20190110,15.2,15.6,15.15,15.3,1332884,545961
MUKANDENGG,20190110,22.7,22.95,22.05,22.55,395,356
MUKANDLTD,20190110,59.55,60.5,59,60.05,23271,19216
MUKTAARTS,20190110,39,40.9,38.15,39.85,33704,15260
MUNJALAU,20190110,57.95,58.5,57.5,57.8,43741,28390
MUNJALSHOW,20190110,180.5,180.5,177.6,178.8,7166,5325
MURUDCERA,20190110,24.15,24.5,23.3,23.9,70395,35550
MUTHOOTCAP,20190110,928.75,933.25,912,918.2,5191,2358
MUTHOOTFIN,20190110,516.7,529.9,515.7,524.55,1543255,483711
MVL,20190110,0.2,0.25,0.2,0.25,99507,93387
N100,20190110,458,461,440,449.27,14070,12942
NACLIND,20190110,27.8,28.25,27.6,27.85,44161,43896
NAGAFERT,20190110,8.65,9.55,8.65,9.2,1207468,494633
NAGAROIL,20190110,0.7,0.75,0.7,0.7,168971,115364
NAGREEKCAP,20190110,16,16.4,15.65,15.95,7605,5984
NAGREEKEXP,20190110,30.9,30.9,26.25,26.75,15097,9433
NAHARCAP,20190110,92.6,94.7,92.05,93.55,830,754
NAHARINDUS,20190110,53.5,53.7,51.4,52.55,6346,4010
NAHARPOLY,20190110,38.05,41.05,38.05,39.45,14658,11620
NAHARSPING,20190110,90.2,91.5,90.1,90.4,2454,2014
NATCOPHARM,20190110,689.85,694.85,685,685.7,75318,50651
NATHBIOGEN,20190110,420.25,420.25,414.25,415.9,7323,4053
NATIONALUM,20190110,62.65,63.05,62.35,62.75,3118288,1606411
NATNLSTEEL,20190110,6.95,6.95,6.7,6.8,24847,18400
NAUKRI,20190110,1634.9,1719.95,1573.15,1586,397172,182164
NAVINFLUOR,20190110,683.6,695.9,675,678.4,124088,65319
NAVKARCORP,20190110,51,51,50,50.2,120433,61161
NAVNETEDUL,20190110,109.65,109.75,108,109.25,9699,7045
NBCC,20190110,61.45,62.15,60.9,61.25,5474309,1187716
NBIFIN,20190110,1220,1247.25,1192.15,1240,389,384
NBVENTURES,20190110,116.35,116.75,114.5,114.9,143351,106962
NCC,20190110,90.8,93.25,90,92.7,12740442,1798566
NCLIND,20190110,137.9,137.9,131,132.65,13055,6978
NDGL,20190110,825,837,808,813,102,99
NDL,20190110,60.5,62,59,59.95,77103,69191
NDTV,20190110,39.35,39.75,37.9,37.9,39041,23512
NECCLTD,20190110,9.4,9.6,9.4,9.45,9372,6660
NECLIFE,20190110,20.45,20.55,20.2,20.25,76156,50711
NELCAST,20190110,81.5,81.85,80.35,80.6,48949,27179
NELCO,20190110,275.4,286.55,272.55,283.95,118197,54631
NESCO,20190110,479.6,484.5,473,477.05,10065,6085
NESTLEIND,20190110,11320,11447.8,11139.6,11416.6,76915,43752
NETF,20190110,108.59,108.59,108.59,108.59,1,1
NETWORK18,20190110,39.8,40.15,39.6,39.9,163248,99715
NEULANDLAB,20190110,505.05,513.75,502.4,509.2,4954,3836
NEWGEN,20190110,295,308.7,295,305.9,54621,40293
NEXTMEDIA,20190110,25.35,25.35,24.85,24.95,56003,0
NFL,20190110,35.35,38.7,35.3,36.8,2146422,608138
NH,20190110,208,208.05,200.7,206.15,17937,10483
NHPC,20190110,25.95,26,25.35,25.55,2782061,1628083
NIACL,20190110,178.25,180.05,178.15,179.05,22003,9173
NIBL,20190110,24.25,24.25,23,23,7393,4807
NIFTYBEES,20190110,1136,1136,1128.7,1132.48,45633,22822
NIFTYEES,20190110,12871.03,13345,12871.03,12961,5,1
NIITLTD,20190110,85.05,86.2,82.65,83.1,772839,353432
NIITTECH,20190110,1163.3,1168.4,1148.3,1151.95,447760,57824
NILAINFRA,20190110,7.7,7.7,7.55,7.6,84368,48367
NILASPACES,20190110,2.65,2.85,2.65,2.75,318756,0
NILKAMAL,20190110,1446.1,1458.8,1441.05,1446,9203,3433
NIPPOBATRY,20190110,705.4,719.25,705.4,715.25,252,206
NITCO,20190110,41.95,42.8,41.55,42.15,78765,32989
NITESHEST,20190110,7,7.1,6.25,6.6,295223,149062
NITINFIRE,20190110,1.8,1.8,1.7,1.75,100398,61124
NITINSPIN,20190110,90.65,91.7,88,88.25,23729,18261
NKIND,20190110,47,47,46.75,46.75,2082,2008
NLCINDIA,20190110,68.1,68.5,66.4,67.35,711587,484745
NMDC,20190110,91.1,91.8,90.8,91.1,6126238,3394491
NOCIL,20190110,171,171,165.15,166.1,465535,219257
NOIDATOLL,20190110,7.1,7.5,7.1,7.25,108320,97589
NORBTEAEXP,20190110,5.1,5.25,5.1,5.2,450,450
NRAIL,20190110,409.2,409.9,398.05,399.8,7000,4933
NRBBEARING,20190110,201.35,204.4,200.35,203.05,49962,26244
NSIL,20190110,1026,1074,1018.35,1044.95,1720,1315
NTL,20190110,1,1,1,1,29,0
NTPC,20190110,146.95,149.55,146.75,148.1,12784001,9041096
NUCLEUS,20190110,379.45,379.95,372,374.75,5148,3722
NUTEK,20190110,0.35,0.4,0.35,0.4,8369,8351
OBEROIRLTY,20190110,459.4,467.85,453.2,460.05,309824,105619
OCCL,20190110,1139,1170.85,1138.95,1149.1,2582,2024
OFSS,20190110,3619,3647,3570.75,3635.6,22784,12662
OIL,20190110,176,176.3,173.4,173.75,510036,275511
OILCOUNTUB,20190110,16.5,16.5,15.5,15.7,54442,27026
OISL,20190110,2.85,2.95,2.8,2.95,11138,6138
OLECTRA,20190110,232,232,224.5,226,44163,27723
OMAXAUTO,20190110,93,93,88,90.25,31034,25419
OMAXE,20190110,212.8,213.9,212.55,212.9,275285,34035
OMKARCHEM,20190110,25.25,25.25,24.25,25,69040,0
OMMETALS,20190110,37,40,36.25,39.3,89854,58172
ONELIFECAP,20190110,16.05,17.6,16.05,17.4,1553,0
ONGC,20190110,145.9,147,143,143.25,7131028,3770177
ONMOBILE,20190110,39.2,40,38,38.3,375560,227627
ONWARDTEC,20190110,67.8,68,65.4,65.55,8040,5685
OPTIEMUS,20190110,137,138.55,133,133.9,105553,21380
OPTOCIRCUI,20190110,9.1,9.35,9.1,9.15,255894,168927
ORBTEXP,20190110,122.05,124.95,120.5,121,3147,2012
ORICONENT,20190110,31.45,32.5,31.45,31.7,42780,16942
ORIENTABRA,20190110,29.05,29.45,28.15,28.7,14601,8555
ORIENTALTL,20190110,11.25,11.9,11.15,11.4,5709,3181
ORIENTBANK,20190110,99.3,100.35,98.3,99,2781703,199515
ORIENTBELL,20190110,191.05,193.05,185.05,187.1,40232,17122
ORIENTCEM,20190110,80.15,80.4,78.25,78.55,42154,31425
ORIENTELEC,20190110,150.25,152.15,149.05,150.1,27994,15415
ORIENTHOT,20190110,45,45.35,44.95,45,12803,10772
ORIENTLTD,20190110,165,171.65,162.45,166,1055,372
ORIENTPPR,20190110,43.2,43.5,42.85,43.2,244851,142467
ORIENTREF,20190110,234.7,234.7,228,229.05,18146,10422
ORISSAMINE,20190110,925,935,902,905.6,4847,1861
ORTEL,20190110,3.45,3.75,3.45,3.7,45470,26598
ORTINLABSS,20190110,15.25,15.25,15,15.05,976,704
OSWALAGRO,20190110,9.45,9.45,8.65,8.85,8210,4566
PAEL,20190110,2.35,2.35,2.35,2.35,85,85
PAGEIND,20190110,23300,23399,22900,23176.35,34167,11338
PAISALO,20190110,304.15,307.65,303.7,307.65,221,200
PALASHSECU,20190110,38,41.45,38,39.25,1876,874
PALREDTEC,20190110,43.35,44,41.2,41.9,6390,1578
PANACEABIO,20190110,152.9,159.65,151.95,156.65,20780,9711
PANAMAPET,20190110,131.85,132,126.45,127.35,7209,5822
PAPERPROD,20190110,186.45,187.15,184.6,184.85,28832,25143
PARABDRUGS,20190110,2.5,2.5,2.35,2.35,610,0
PARACABLES,20190110,12.85,13.15,12.8,12.9,55560,44962
PARAGMILK,20190110,243.7,245,241.5,242.55,89433,57719
PARSVNATH,20190110,8.1,8.3,7.9,8,817812,791143
PATELENG,20190110,36.1,36.7,35.8,35.95,193061,108095
PATINTLOG,20190110,46.9,48,46,46.25,11699,7433
PATSPINLTD,20190110,12.5,12.7,12.5,12.6,1518,1468
PBAINFRA,20190110,7.1,7.3,7,7.1,1272,1189
PCJEWELLER,20190110,82,82.6,80.4,80.8,7305947,857856
PDMJEPAPER,20190110,22.2,22.3,22,22.2,10038,6772
PDPL,20190110,9,9.1,8.5,8.9,7331,6669
PDSMFL,20190110,274,274,273,273,124,124
PEARLPOLY,20190110,15.2,15.2,14,14.25,1468,986
PEL,20190110,2340,2344.95,2280.55,2305.05,266252,68456
PENIND,20190110,41.75,42.5,39.2,41.1,1055255,321041
PENINLAND,20190110,11.2,11.4,11,11.2,477354,272388
PENPEBS,20190110,63.1,63.1,60.3,61.35,43995,41063
PERSISTENT,20190110,565.05,569.35,559,562.3,105368,73031
PETRONENGG,20190110,37.1,38.15,37.1,37.25,542,432
PETRONET,20190110,214.4,214.8,210.8,214.05,3435172,2327534
PFC,20190110,108.25,110.3,107.4,108.05,8814468,2513010
PFIZER,20190110,2725,2770,2717.3,2748.65,18948,9984
PFOCUS,20190110,61.4,63.6,60.05,61.8,18084,10545
PFS,20190110,17.7,18.6,17.6,17.75,597320,307114
PGEL,20190110,114.95,122,114.95,118.45,234326,59073
PGHH,20190110,10049.8,10111,9940.05,9995.65,3926,1974
PGIL,20190110,136,136.8,135,135.95,272,232
PHILIPCARB,20190110,207,208.5,205.1,206.8,329978,126194
PHOENIXLTD,20190110,579.9,582,552,568.3,1282875,1221484
PIDILITIND,20190110,1095,1127.25,1087,1115.15,847082,327724
PIIND,20190110,858.65,869.9,855,858.25,36902,21310
PILANIINVS,20190110,2048.95,2095,1995.95,2062.4,700,0
PILITA,20190110,8,8.5,7.85,8,4342,0
PIONDIST,20190110,170,170,165.5,167.05,1814,1244
PIONEEREMB,20190110,25.95,27.75,25.65,26.55,41651,14316
PIRPHYTO,20190110,29,31.85,28.85,28.85,8926,0
PITTIENG,20190110,65.55,70.6,64.7,65.8,320504,151021
PKTEA,20190110,166.1,172,166.1,168,132,0
PLASTIBLEN,20190110,177.05,179,176.5,177.9,864,647
PNB,20190110,80.3,81.65,80.1,81.25,15125630,1837351
PNBGILTS,20190110,34.1,34.2,33.1,33.4,135912,74757
PNBHOUSING,20190110,888.05,916,880,908.55,119079,35078
PNC,20190110,16.95,17.25,16.4,16.45,2857,1791
PNCINFRA,20190110,147.5,148,145.5,147.45,15765,9205
PODDARHOUS,20190110,536.85,536.85,511.1,526.95,363,145
PODDARMENT,20190110,183,187.4,183,184.3,1339,991
POKARNA,20190110,157.95,159.5,155.6,156.55,4093,2207
POLYMED,20190110,225.2,225.2,222,222.35,1334,1107
POLYPLEX,20190110,509.4,519.7,500.55,503.5,24516,8599
PONNIERODE,20190110,135.1,139.5,135.1,139.25,150,86
POWERGRID,20190110,197.45,197.45,194.9,195.65,2019221,969899
POWERMECH,20190110,962.3,968,925,949.55,2770,2103
PPAP,20190110,348,355.25,345.2,348.5,2755,2090
PRABHAT,20190110,95.75,95.75,93,93.85,65967,55538
PRADIP,20190110,1.3,1.3,1.25,1.25,118,0
PRAENG,20190110,8.5,8.95,8.2,8.65,18094,14111
PRAJIND,20190110,144.5,146.8,136.6,137.9,7558122,1206546
PRAKASH,20190110,92.15,94.75,91.3,94.4,1165806,499258
PRAKASHCON,20190110,4.25,4.35,4.1,4.2,134605,100568
PRAKASHSTL,20190110,0.3,0.35,0.3,0.35,93252,73242
PRAXIS,20190110,169.05,170.5,169,169.9,105537,100071
PRECAM,20190110,66.6,68.8,65,67.2,2514,2037
PRECOT,20190110,62.1,63.05,62.1,63.05,1187,1141
PRECWIRE,20190110,232.75,234.85,230.55,233.55,3313,1279
PREMEXPLN,20190110,238.15,239.7,237,237.65,2496,1396
PREMIER,20190110,7.45,7.8,7.45,7.8,6421,4930
PREMIERPOL,20190110,29.55,30.15,28.6,28.95,13963,5305
PRESSMN,20190110,31.7,31.9,30.9,31.65,8776,6658
PRESTIGE,20190110,228.4,231.45,217.5,220.5,282439,209308
PRICOLLTD,20190110,49.4,50.3,49.3,50,22267,14205
PRIMESECU,20190110,41.05,42.9,40,40.45,53499,30254
PROSEED,20190110,1,1,1,1,24881,0
PROVOGE,20190110,2.8,2.8,2.8,2.8,1721,0
PROZONINTU,20190110,30.3,31.45,30.05,30.35,51932,20078
PRSMJOHNSN,20190110,86.5,88.7,86,88.15,102412,56356
PSB,20190110,33.75,33.75,32.65,32.75,85773,47895
PSL,20190110,1.65,1.65,1.55,1.55,170875,146597
PSPPROJECT,20190110,438,438.5,430.65,435.95,15343,6530
PSUBNKBEES,20190110,350.8,355.5,348.01,351.82,1415,1119
PTC,20190110,91,92.95,89.55,91.75,480546,124623
PTL,20190110,41.9,42.5,41.15,41.7,5151,2409
PUNJABCHEM,20190110,723.45,729,716.5,719.2,5017,3688
PUNJLLOYD,20190110,4.05,4.1,4,4.05,453920,268106
PURVA,20190110,84.5,86,81.2,82.2,167715,78199
PVP,20190110,3.8,3.9,3.75,3.75,86885,56156
PVR,20190110,1613,1644.8,1605,1636.25,553487,136814
QGOLDHALF,20190110,1405.15,1423,1405,1422.7,944,681
QNIFTY,20190110,1102,1102,1099,1099,11,11
QUESS,20190110,711,737.5,701.45,730.8,93548,39229
QUICKHEAL,20190110,212.4,212.5,209.35,210.45,46016,12992
RADAAN,20190110,3.9,3.9,3.6,3.9,26314,0
RADICO,20190110,411.5,413.25,406.95,410.1,266744,127768
RADIOCITY,20190110,305,305,298.5,299.9,7629,5877
RAIN,20190110,115.9,119.5,115.75,117.15,896128,552932
RAINBOWPAP,20190110,1,1.1,1,1,11894,0
RAJESHEXPO,20190110,571.5,575.45,567,569.4,186261,99779
RAJSREESUG,20190110,22.75,24.25,22.75,23.2,2662,2036
RAJTV,20190110,44.75,46.95,44.2,46.6,5660,3006
RAJVIR,20190110,21.45,21.45,21.45,21.45,235,0
RALLIS,20190110,169.9,171.95,167.5,167.95,329640,229837
RAMANEWS,20190110,30.9,30.9,29.7,30,45485,27442
RAMASTEEL,20190110,98.5,99,98,98.15,29065,16540
RAMCOCEM,20190110,620.3,632.45,618.15,630.05,207259,140106
RAMCOIND,20190110,221.25,227,219.65,226,113966,107989
RAMCOSYS,20190110,274.8,274.8,269.25,271.75,18099,15989
RAMKY,20190110,151.8,155.05,147,148.75,73357,59798
RANASUG,20190110,3.5,3.5,3.4,3.4,46455,28380
RANEENGINE,20190110,452,454,450.2,450.7,9,6
RANEHOLDIN,20190110,1235,1244,1182.25,1188.7,4219,3425
RATNAMANI,20190110,906.1,915,902,908.85,664,551
RAYMOND,20190110,797,817.4,792.7,809.2,495685,50510
RBL,20190110,563,568.25,558.05,561.2,4366,1511
RBLBANK,20190110,580,584,570.25,579.25,787468,375052
RCF,20190110,62.85,67.8,62.3,66.85,8239349,1754884
RCOM,20190110,13.9,14,13.65,13.85,51883452,4578737
RECLTD,20190110,121,124.65,120.85,122.85,9190816,3469169
REDINGTON,20190110,85.7,86.55,82.25,83.05,141634,111321
REFEX,20190110,19.25,20,18.7,19,4556,3138
REGENCERAM,20190110,4.7,4.9,4.7,4.9,1122,0
RELAXO,20190110,741,758.1,740,753.5,14885,6835
RELCAPITAL,20190110,217.5,222.5,216.45,217.75,4292256,296318
RELCNX100,20190110,113.5,113.5,113.19,113.19,125,125
RELCONS,20190110,52,52.21,51.81,52,1814,1712
RELDIVOPP,20190110,29,29,28.78,28.98,239,199
RELIANCE,20190110,1107.75,1111,1103,1107.5,4080283,2045495
RELIGARE,20190110,28.35,29.2,27.45,27.8,138252,80018
RELINFRA,20190110,302,312,301.1,305.95,4522648,410013
RELNV20,20190110,535.83,535.83,531,531,614,605
REMSONSIND,20190110,114.85,114.85,108,109.95,941,617
RENUKA,20190110,11.25,11.5,11.1,11.3,505619,231344
REPCOHOME,20190110,423.75,428.95,417.8,419.4,454848,51691
REPRO,20190110,593,594.2,584.2,592.95,2038,1869
RESPONIND,20190110,95.15,96.75,95,95.55,93195,20139
REVATHI,20190110,399.05,399.05,398.3,398.3,17,16
RHFL,20190110,39.75,40.5,39.6,39.95,176795,105626
RICOAUTO,20190110,69.9,71.75,69.1,70.8,170884,90059
RIIL,20190110,336.85,340.8,335.3,336.75,168891,19265
RITES,20190110,259,269.5,257.15,267.55,449646,112370
RJL,20190110,311.15,315.55,309.45,310.75,7045,5970
RKDL,20190110,9.65,9.9,9.55,9.7,7124,5839
RKFORGE,20190110,516.05,520.05,515.5,516,10719,9114
RMCL,20190110,24.3,24.95,24,24.45,137012,89193
RML,20190110,494.9,495,488,489.35,1894,1174
RNAM,20190110,157.15,157.4,155.8,156.5,26715,17485
RNAVAL,20190110,13.7,13.8,13.6,13.7,706709,217119
ROHITFERRO,20190110,1.5,1.5,1.5,1.5,6658,0
ROHLTD,20190110,128.3,131.35,127,129.3,17271,9120
ROLLT,20190110,2.95,2.95,2.85,2.85,10129,6980
ROLTA,20190110,7.75,7.95,7.65,7.85,1685365,682575
ROSSELLIND,20190110,84.1,86.7,82.25,82.6,3318,2470
RPGLIFE,20190110,237.2,238,231.45,236.35,9375,4986
RPOWER,20190110,29.65,30.2,29.5,29.7,4945517,530597
RPPINFRA,20190110,125.8,125.8,122.65,123.05,2598,2282
RRSLGETF,20190110,18.13,18.13,18.09,18.12,176,110
RSSOFTWARE,20190110,34.75,34.75,33.5,33.7,14755,9112
RSWM,20190110,221.45,232.7,219.95,227.8,28855,13091
RSYSTEMS,20190110,53.6,54.8,51.6,53.5,100212,42482
RTNINFRA,20190110,3.7,3.85,3.7,3.75,504364,369530
RTNPOWER,20190110,3.6,3.7,3.55,3.6,1200396,556454
RUBYMILLS,20190110,316,322.4,285.05,287.45,114705,29755
RUCHINFRA,20190110,4.05,4.05,3.75,3.9,57612,0
RUCHIRA,20190110,126.65,128.45,126.1,126.7,26553,14386
RUCHISOYA,20190110,8.3,8.4,7.9,8.15,713791,0
RUPA,20190110,346.75,346.75,339.35,342.15,30625,24245
RUSHIL,20190110,598.05,598.05,586.5,590.1,951,273
SABTN,20190110,6.1,6.35,5.7,6.2,36206,24303
SADBHAV,20190110,222,228.3,217.55,226.65,134155,76542
SADBHIN,20190110,96.05,98.5,94.1,94.5,7887,6615
SAGCEM,20190110,664.35,674.9,653.7,664.3,1974,1178
SAIL,20190110,52.6,52.8,51.95,52.45,7453857,1170032
SAKHTISUG,20190110,13,13.15,12.7,12.75,101097,75957
SAKSOFT,20190110,289.9,289.9,280.1,282.8,3308,1341
SAKUMA,20190110,34.4,34.9,33.9,34.45,736067,282847
SALASAR,20190110,288.65,288.65,281,282.35,1802,1006
SALONA,20190110,72.05,73.85,71.25,73.4,297,273
SALSTEEL,20190110,6.5,6.8,6.5,6.5,37730,22258
SALZERELEC,20190110,134.05,135.85,132.75,133.6,2319,1516
SAMBHAAV,20190110,4.75,5.05,4.75,4.95,18614,12982
SANCO,20190110,14.65,15,14.3,14.8,10450,10131
SANDESH,20190110,928.8,967.7,863,877.6,135949,20436
SANDHAR,20190110,285.1,289.95,280.55,284.6,9427,7579
SANGAMIND,20190110,69.3,69.9,68,68.25,31502,19811
SANGHIIND,20190110,60.8,60.85,60.35,60.65,31361,22223
SANGHVIFOR,20190110,26.1,26.95,25.5,26.15,329,314
SANGHVIMOV,20190110,108.75,110.45,104.5,106.05,9038,5712
SANOFI,20190110,6262.85,6342.1,6211.8,6231.4,2292,1179
SANWARIA,20190110,10.1,10.3,10.05,10.15,859123,427583
SARDAEN,20190110,262.45,265,260.2,262.05,7593,4727
SAREGAMA,20190110,598.8,611,589,601.9,19132,10278
SARLAPOLY,20190110,29.5,30.05,29.1,29.95,117233,114100
SASKEN,20190110,675,686.65,666.05,671.3,1877,1470
SASTASUNDR,20190110,90.15,92.9,90.15,91.65,39,22
SATHAISPAT,20190110,9.55,9.6,9.3,9.4,4058,2400
SATIN,20190110,235.5,235.6,228,232.35,61938,33546
SBIETFQLTY,20190110,96,97,93.1,93.58,2226,1180
SBILIFE,20190110,642.1,648.4,631,634.75,165683,62362
SBIN,20190110,305.1,307.5,303.5,305.55,16295468,3670150
SCAPDVR,20190110,0.5,0.5,0.5,0.5,31262,31262
SCHAEFFLER,20190110,5689.35,5702,5645.45,5681.1,965,855
SCHAND,20190110,215.6,217.5,211.85,213.15,10494,9963
SCHNEIDER,20190110,99.5,99.9,98.4,98.75,27711,19458
SCI,20190110,45.65,46.25,45.1,45.25,235131,103815
SDBL,20190110,159.7,159.7,153.5,154.5,18752,11307
SEAMECLTD,20190110,213.15,219,212.5,215.85,17936,17145
SELAN,20190110,188.3,189.9,186,187.5,81853,28067
SELMCL,20190110,1.35,1.4,1.35,1.35,67833,0
SEPOWER,20190110,4.9,4.9,4.5,4.5,1523,1523
SEQUENT,20190110,66.3,73.4,66.1,72.85,1722405,721306
SESHAPAPER,20190110,1060.75,1084,1047.55,1070.85,3547,2016
SETCO,20190110,35.55,35.6,35.2,35.4,39415,21888
SETF10GILT,20190110,171,171,171,171,1,1
SETFGOLD,20190110,2891,2909.9,2891,2907.35,5561,2984
SETFNIF50,20190110,112.5,112.5,109.99,110.19,12889,10947
SETFNIFBK,20190110,278,278.96,277.45,277.77,682,647
SETFNN50,20190110,281.99,282.5,281,282.33,14427,14292
SFL,20190110,1382.3,1382.3,1332.55,1361.2,29747,28167
SGFL,20190110,1.05,1.05,1.05,1.05,25,0
SGL,20190110,8.15,8.4,7.85,8.2,1365,1350
SHAHALLOYS,20190110,18.75,20.4,18.75,20,1763,711
SHAKTIPUMP,20190110,417.7,441,417.7,425.2,212417,42656
SHALBY,20190110,145.8,148.6,144.85,147.05,14698,11268
SHALPAINTS,20190110,69.8,70.25,66.3,66.55,639097,388375
SHANKARA,20190110,520.45,538.95,516.6,519.55,87911,33500
SHANTIGEAR,20190110,123.7,129,122.55,127.1,43446,26747
SHARDACROP,20190110,296.25,300.65,292.3,299.9,7456,3556
SHARDAMOTR,20190110,1476,1495,1466,1471.5,840,648
SHARIABEES,20190110,246,246,237,239.61,77,75
SHEMAROO,20190110,442.45,454,435,444.05,5501,3641
SHILPAMED,20190110,385.05,391.45,382.7,384.5,4682,3138
SHIRPUR-G,20190110,84.5,86,84.1,86,471,316
SHIVAMAUTO,20190110,45,45.1,43.75,43.95,68922,25581
SHIVAMILLS,20190110,64.05,64.05,60.05,62,6243,3628
SHIVATEX,20190110,196.05,209.9,195.7,203.35,1819,1202
SHK,20190110,172.25,181.5,171.25,175.1,391654,275715
SHOPERSTOP,20190110,501.05,529.95,501,526.25,56913,38099
SHREECEM,20190110,16470,16600,16299.8,16496.15,9641,5258
SHREEPUSHK,20190110,164.85,168,161.6,163,41576,12784
SHREERAMA,20190110,6.3,6.35,5.9,6,17149,13592
SHREYANIND,20190110,147.35,147.5,142.1,142.8,8741,5170
SHREYAS,20190110,211,211.05,202.55,206.95,20187,19035
SHRIPISTON,20190110,1145,1150,1106,1117.1,80,0
SHRIRAMCIT,20190110,1578.45,1605,1570.05,1596.85,2421,1741
SHRIRAMEPC,20190110,11.6,11.75,11.3,11.6,39575,29601
SHYAMCENT,20190110,6.25,6.8,6.25,6.7,26150,25149
SHYAMTEL,20190110,8.05,8.1,7.65,7.75,2927,2146
SICAGEN,20190110,27,27,25.1,25.95,5462,4388
SICAL,20190110,146.75,148.55,144.7,146.7,3707,2448
SIEMENS,20190110,1058,1075,1052,1071.05,355342,60860
SIGIND,20190110,43.5,43.5,38.2,41.7,6102,4633
SIL,20190110,15.8,15.85,15.2,15.55,12494,0
SILINV,20190110,224.9,232,214.05,224.95,51709,16235
SIMBHALS,20190110,11.4,11.45,11,11.1,17331,12217
SIMPLEXINF,20190110,191,192.7,190.05,191.15,21909,18170
SINTEX,20190110,11.75,11.75,11.55,11.6,1008453,442083
SIS,20190110,760.1,761.95,755,756.15,2468,1723
SITASHREE,20190110,0.7,0.7,0.6,0.7,11669,0
SITINET,20190110,10.5,10.75,10.15,10.4,75999,68499
SIYSIL,20190110,360.85,361.45,355,358.7,3187,2017
SJVN,20190110,25.15,25.6,24.7,24.8,1985789,1054820
SKFINDIA,20190110,1938.05,1941,1928.35,1935.3,237461,227432
SKIL,20190110,13.55,14.45,13.55,13.9,809,500
SKIPPER,20190110,85,85.45,82.95,83.2,34149,26032
SKMEGGPROD,20190110,67.6,68,66.5,66.75,20990,18451
SMARTLINK,20190110,86.9,87,85.75,86.25,1103,595
SMLISUZU,20190110,649.9,649.9,629.5,635.25,5559,3186
SMPL,20190110,0.5,0.5,0.45,0.5,56494,54994
SMSLIFE,20190110,752,756.3,680.75,680.75,129590,21861
SMSPHARMA,20190110,71.45,72.15,69.35,70.6,28907,19231
SNOWMAN,20190110,34.8,35.1,34.4,34.55,60349,45339
SOBHA,20190110,487.5,494,469,475.5,303377,97640
SOLARA,20190110,310,323,309,319.4,44236,31344
SOLARINDS,20190110,1044.55,1058.6,1041.3,1055.1,1163,842
SOMANYCERA,20190110,364,374,359,363.5,53266,35893
SOMATEX,20190110,5,5,4.8,4.85,1709,1186
SOMICONVEY,20190110,33.4,33.4,32.15,32.15,1036,968
SONATSOFTW,20190110,306.7,306.7,296.25,298.15,77409,47544
SORILINFRA,20190110,339,353.25,330,353.25,146537,29938
SOTL,20190110,1040.05,1040.05,1025,1028.3,367,304
SOUTHBANK,20190110,15.5,16.15,15.35,15.85,42508365,10821380
SPAL,20190110,233.35,238.8,233.35,236.1,1638,900
SPARC,20190110,187,188.95,186,188.1,315801,157063
SPCENET,20190110,0.75,0.75,0.75,0.75,1000,0
SPECIALITY,20190110,80.4,81.05,79.6,80.8,13178,9270
SPENTEX,20190110,1.75,1.75,1.7,1.75,6710,0
SPIC,20190110,27.95,29.65,27.85,29,218839,76865
SPICEMOBI,20190110,11.05,11.2,10.95,11.2,5612,2890
SPLIL,20190110,72,72.85,70,72.8,297476,159483
SPMLINFRA,20190110,38.25,39.9,37.45,38.6,4274,3214
SPTL,20190110,25.25,25.45,24.6,24.75,1320611,809758
SPYL,20190110,0.25,0.3,0.2,0.25,51710,0
SQSBFSI,20190110,456.9,456.9,440.4,446.25,2968,1896
SREEL,20190110,234.95,236,227.35,231.2,24373,22315
SREINFRA,20190110,36.05,36.95,35.5,35.75,3285621,892709
SRF,20190110,2041,2055,2016,2050,380385,56955
SRHHYPOLTD,20190110,161,165.6,157.7,161.75,11858,7803
SRIPIPES,20190110,181.1,181.7,179,180.85,13663,10859
SRTRANSFIN,20190110,1208,1220.85,1180,1186.35,876768,150808
SSWL,20190110,917.9,917.9,900,901.4,2897,2265
STAMPEDE,20190110,1.05,1.1,1.05,1.05,170563,168483
STAR,20190110,479.8,483,470.2,480.05,1478612,203673
STARCEMENT,20190110,103.25,103.45,100.85,101.75,7511,3640
STARPAPER,20190110,155.75,156.1,153.8,154.2,12923,6337
STCINDIA,20190110,133.5,134.1,131.3,132,95798,24573
STEELXIND,20190110,14.75,14.85,14,14.15,9066,6703
STEL,20190110,106,106.1,105.6,105.9,2157,1649
STERTOOLS,20190110,342.45,345.6,335.95,343.9,8867,5082
STRTECH,20190110,288.05,294.65,287.15,290.3,1561868,864018
SUBEX,20190110,5.7,5.9,5.7,5.75,779233,696307
SUBROS,20190110,267.3,268,262.55,266.6,8213,4361
SUDARSCHEM,20190110,349.65,350,345.6,346.65,4463,3041
SUJANAUNI,20190110,0.35,0.35,0.35,0.35,200,0
SUMEETINDS,20190110,3.8,3.95,3.75,3.95,388348,199085
SUMMITSEC,20190110,551.85,551.85,540,540.95,177,136
SUNCLAYLTD,20190110,3380,3400,3380,3387.45,323,309
SUNDARAM,20190110,2.05,2.1,2,2.05,137499,69399
SUNDARMFIN,20190110,1493.7,1509.7,1486,1496.4,18566,12366
SUNDARMHLD,20190110,91.95,93,90.5,90.9,13519,10455
SUNDRMBRAK,20190110,370.25,380,370.25,374.95,649,517
SUNDRMFAST,20190110,518.05,527,515,517.05,38582,23737
SUNFLAG,20190110,53.5,54.4,52.8,53.25,107509,50397
SUNILHITEC,20190110,1.45,1.5,1.4,1.4,152563,0
SUNPHARMA,20190110,445.1,448,440.45,444.6,3672333,936958
SUNTECK,20190110,344.75,344.8,335,339.35,118616,43603
SUNTV,20190110,588,597.7,588,590.05,727989,73394
SUPERHOUSE,20190110,138,140.4,136.05,138.8,21044,4731
SUPERSPIN,20190110,7.95,7.95,7.6,7.6,6835,5433
SUPPETRO,20190110,198.15,200.7,197.1,197.95,3631,3200
SUPRAJIT,20190110,223.95,223.95,218,218.8,12048,8357
SUPREMEIND,20190110,1050,1084.55,1049.85,1077.95,72113,37084
SUPREMEINF,20190110,22.5,23.5,22,22.7,83461,40464
SURANASOL,20190110,8.8,9,8.8,8.9,1716,1501
SURANAT&P,20190110,4.55,4.8,4.55,4.7,16166,15666
SURYALAXMI,20190110,43,43,41.1,42.05,2009,1174
SURYAROSNI,20190110,244,244.6,237.65,239.9,79583,15586
SUTLEJTEX,20190110,42.25,42.7,41.9,42.25,7633,5255
SUVEN,20190110,225.4,228.9,224,226.5,136917,69930
SUZLON,20190110,5.35,5.5,5.3,5.45,16730278,5649835
SWANENERGY,20190110,99.3,101.8,97.4,99.6,227875,36945
SWARAJENG,20190110,1509.4,1511,1482,1503.65,1386,951
SWELECTES,20190110,272.05,274.1,270.6,271.8,1072,1014
SYMPHONY,20190110,1148,1148,1125,1133.55,8939,3016
SYNCOM,20190110,3.25,3.5,3.2,3.4,157766,101515
SYNDIBANK,20190110,40.5,41.1,40,40.45,2655663,366117
SYNGENE,20190110,565.85,577,536.45,548.1,463046,412686
TAINWALCHM,20190110,72.5,72.5,72.45,72.45,490,490
TAJGVK,20190110,180,182.85,178.05,180.65,25335,7365
TAKE,20190110,148.05,149.55,148.05,148.75,45429,26339
TALBROAUTO,20190110,238.55,242.9,237,237.95,2997,1891
TALWALKARS,20190110,41.6,42.6,41.2,41.55,31107,19719
TALWGYM,20190110,117.85,125,116.1,118.15,69839,29372
TANLA,20190110,30.3,30.6,30.15,30.3,61492,46100
TANTIACONS,20190110,4.35,4.75,4.35,4.65,8425,0
TARAJEWELS,20190110,1.45,1.5,1.4,1.4,54854,0
TARAPUR,20190110,3.65,3.65,3.65,3.65,266,266
TARMAT,20190110,43.45,43.45,40.2,40.9,18347,10846
TASTYBITE,20190110,8737.95,8800,8681,8705.4,80,65
TATACHEM,20190110,695.1,701.15,695.1,699.25,204863,122170
TATACOFFEE,20190110,97.1,99.55,97,99.15,280757,122456
TATACOMM,20190110,520.85,524.85,512.05,518.05,281157,60608
TATAELXSI,20190110,973,977,966,969.5,473621,99421
TATAGLOBAL,20190110,212.05,215.2,212.05,214.15,715378,262717
TATAINVEST,20190110,865,865,852.8,857.85,52966,18815
TATAMETALI,20190110,641.3,651.05,637,648.1,44078,14338
TATAMOTORS,20190110,183.65,186.85,183.55,185.75,16961888,3784379
TATAMTRDVR,20190110,97.05,98.5,96.95,98.05,3309742,1146127
TATAPOWER,20190110,74.25,75.1,73.9,74.9,1704653,509279
TATASPONGE,20190110,832,844,823.55,833.7,131476,14093
TATASTEEL,20190110,480,484.15,477.5,480.4,7081000,1972119
TATASTLBSL,20190110,36,37.2,36,37.2,397714,0
TBZ,20190110,65.25,65.8,64.1,64.35,41460,27194
TCI,20190110,287.1,292.85,286.05,291.8,23101,15078
TCIDEVELOP,20190110,362,362,347.05,347.05,13,6
TCIEXP,20190110,631.4,644.9,625.05,634.75,3723,2545
TCIFINANCE,20190110,16.9,16.9,14.8,14.85,11721,6621
TCNSBRANDS,20190110,705.55,720,704.25,718.55,22850,18651
TCPLPACK,20190110,433.95,433.95,425.1,428.05,699,346
TCS,20190110,1890,1905,1872.1,1888.55,3053461,1290181
TDPOWERSYS,20190110,127.1,129.5,126,127.9,31111,28164
TEAMLEASE,20190110,2787.85,2851.6,2754.05,2820.25,5699,2796
TECHIN,20190110,6.25,6.25,6,6,182,0
TECHM,20190110,695,696.95,689.15,694.55,1454656,832504
TECHNOE,20190110,248.95,248.95,241.15,245,4051,2609
TECHNOFAB,20190110,136.45,141.5,136.4,141.15,3131,2259
TEJASNET,20190110,218.8,222.2,215.05,221.1,39045,24593
TERASOFT,20190110,53.2,54.9,47.8,48.95,437180,136846
TEXINFRA,20190110,55.4,57.35,55,56.15,12589,11876
TEXMOPIPES,20190110,20.85,21.45,20.75,21.2,48973,33121
TEXRAIL,20190110,57.9,58.25,57.15,57.9,120923,67537
TFCILTD,20190110,124.1,126.3,124.05,125.05,104088,77434
TFL,20190110,5.3,5.3,4.95,5.2,381,372
TGBHOTELS,20190110,16.1,17.9,16.1,16.95,745392,605479
THANGAMAYL,20190110,374.05,374.45,358,362.7,2612,1572
THEINVEST,20190110,168.5,168.5,163.25,164.3,2027,1491
THEMISMED,20190110,325.35,332.75,320,323.1,474,317
THERMAX,20190110,1136.7,1157.95,1136.7,1144.8,9038,5443
THIRUSUGAR,20190110,29.9,30.6,28.35,29.05,14918,6109
THOMASCOOK,20190110,233.5,234.9,232.6,233.95,68972,51717
THOMASCOTT,20190110,7.95,8,7.95,8,27,0
THYROCARE,20190110,548.85,550,547,549.8,6179,4693
TI,20190110,15.9,16.25,15.9,16.05,20020,11495
TIDEWATER,20190110,5359.35,5405,5356.3,5370.7,301,189
TIFIN,20190110,475.7,484,460.1,469.05,47164,34086
TIIL,20190110,600.3,600.3,591.2,592.5,1498,892
TIINDIA,20190110,335.45,339.65,323,324.5,75675,46741
TIJARIA,20190110,21.3,21.65,20.55,20.7,27749,16643
TIL,20190110,263.55,269.45,263.5,264.8,1461,865
TIMESGTY,20190110,31.8,31.8,31.2,31.2,2,1
TIMETECHNO,20190110,99.8,102.25,99.65,100.75,130272,69963
TIMKEN,20190110,588.35,610,584.95,590.5,48677,19931
TINPLATE,20190110,153.55,157.25,152.65,154.25,798746,152705
TIPSINDLTD,20190110,60.05,60.7,59.45,59.6,5006,4141
TIRUMALCHM,20190110,107.95,111,107.15,109.9,265157,143836
TITAN,20190110,950.4,969.4,948.55,966.7,2450895,957597
TMRVL,20190110,35.2,35.35,34.25,34.95,6269,5607
TNPETRO,20190110,40.1,41,40.05,40.25,101498,61896
TNPL,20190110,240.15,240.7,233.7,236.45,27784,18393
TNTELE,20190110,1.6,1.6,1.6,1.6,6458,0
TOKYOPLAST,20190110,49.05,50,49,49.6,1444,1384
TORNTPHARM,20190110,1835,1881,1828.8,1856.5,595646,174316
TORNTPOWER,20190110,261,264.9,259.15,260.25,838857,323567
TPLPLASTEH,20190110,149.9,155.4,146.2,149.4,21123,8148
TREEHOUSE,20190110,4.75,4.75,4.45,4.6,9921,6844
TREJHARA,20190110,42,42,42,42,8103,0
TRENT,20190110,348.6,356.3,346,354.1,38984,26001
TRF,20190110,133,139.9,131,133.75,110991,32930
TRIDENT,20190110,68.75,71.7,68.5,70.95,3217527,905874
TRIGYN,20190110,86.5,87.9,85.2,86.15,24897,14082
TRIL,20190110,13.9,14.2,13.85,13.9,16479,11470
TRITURBINE,20190110,112.9,115.9,111.65,113,168468,115247
TRIVENI,20190110,48.75,49.5,48.5,48.7,261781,92656
TTKHLTCARE,20190110,756,775,750,751.75,973,711
TTKPRESTIG,20190110,7498.6,7630,7498.6,7532.9,3802,1906
TTL,20190110,64.6,66.8,64.55,65.65,1285,815
TTML,20190110,3.95,3.95,3.85,3.95,613674,295851
TV18BRDCST,20190110,37.9,38.25,37.6,38.15,1843168,746714
TVSELECT,20190110,194.25,198,190.1,191.7,36705,13646
TVSMOTOR,20190110,540,545.8,537.75,540.15,653168,101878
TVSSRICHAK,20190110,2447.65,2466,2440,2459.25,417,260
TVTODAY,20190110,372.75,372.75,367,368.75,3916,1981
TVVISION,20190110,4.75,5.2,4.75,5.2,37927,32951
TWL,20190110,78.05,78.1,76.5,77.15,250693,131168
UBL,20190110,1381,1385.7,1367.3,1378.45,620011,288816
UCALFUEL,20190110,180.1,180.1,178,178.45,4364,2810
UCOBANK,20190110,21.15,21.15,20.7,20.8,609814,266223
UFLEX,20190110,267.15,271.95,266.35,269.25,32509,12460
UFO,20190110,258,260.9,257,257.45,29261,27617
UGARSUGAR,20190110,13.8,13.95,13.55,13.6,27380,11443
UJAAS,20190110,7.7,7.85,7.65,7.7,117148,72756
UJJIVAN,20190110,286.2,288.55,284.55,287.1,887944,132302
ULTRACEMCO,20190110,3820,3847,3804.05,3818.2,138524,57665
UMANGDAIRY,20190110,59.85,59.85,57.05,58.4,3192,1970
UNICHEMLAB,20190110,193.35,197.5,193,195.85,23142,16296
UNIENTER,20190110,95.55,109.05,94.95,104,91235,27894
UNIONBANK,20190110,91.8,93.55,91.15,92.8,5790987,406361
UNIPLY,20190110,57.2,57.85,57,57.35,25043,16356
UNITECH,20190110,2.05,2.1,2,2.05,3066224,0
UNITEDBNK,20190110,12,12,11.7,11.8,199895,94809
UNITEDTEA,20190110,349.5,349.5,341.05,348.05,743,554
UNIVCABLES,20190110,265,268.35,260,260.95,67567,35410
UPL,20190110,765.8,780,765.05,773.1,2401210,501062
URJA,20190110,3.35,3.35,3.15,3.15,2045803,1027765
USHAMART,20190110,32.6,33.2,32.3,32.65,565876,268420
USHERAGRO,20190110,2.3,2.4,2.2,2.2,4580,0
UTINEXT50,20190110,279.15,284.9,277.05,279.31,83977,83972
UTINIFTETF,20190110,1133,1133,1100.03,1126,127,108
UTISENSETF,20190110,374.79,375.3,373.8,375.29,409,266
UTTAMSTL,20190110,10.3,10.4,10.15,10.25,68082,53341
UTTAMSUGAR,20190110,99.8,103,95.1,99.5,74572,19677
UVSL,20190110,0.15,0.15,0.1,0.1,3485426,0
V2RETAIL,20190110,267.95,272,265,268.1,29058,16891
VADILALIND,20190110,529.65,535.95,516.05,519.7,10294,6056
VAIBHAVGBL,20190110,727.3,727.3,714,719,7253,4851
VAKRANGEE,20190110,37.85,37.85,37.85,37.85,1801343,1798912
VARDHACRLC,20190110,45,45.8,44.55,45.55,32094,20794
VARDMNPOLY,20190110,11.65,11.65,11.3,11.35,1492,1216
VARROC,20190110,735,738.2,718,719.85,5431,3280
VASCONEQ,20190110,18.1,19.8,18.05,18.55,545352,207119
VASWANI,20190110,12.45,12.95,11.7,12.05,9321,6493
VBL,20190110,824.9,827.2,811,820.4,26598,19000
VEDL,20190110,195,196.2,193.45,195.45,8256271,2953818
VENKEYS,20190110,2369,2370,2333,2337.35,22761,9390
VENUSREM,20190110,43.3,44.5,43.2,44.1,10040,4386
VESUVIUS,20190110,1173.45,1180.45,1162.1,1164.5,526,408
VETO,20190110,70.75,71.9,70.3,71,7658,6274
VGUARD,20190110,205.45,208,205.2,207.35,458021,93180
VHL,20190110,2540,2625,2528,2529.55,2186,1639
VICEROY,20190110,4.9,4.9,4.65,4.9,13428,0
VIDHIING,20190110,83.7,85.9,83.05,84.4,23647,11804
VIJAYABANK,20190110,49.85,49.9,49.35,49.45,358826,147150
VIJIFIN,20190110,1.85,1.85,1.85,1.85,244098,242698
VIJSHAN,20190110,7.65,7.65,6.95,7.45,11763,0
VIKASECO,20190110,15.1,15.5,14.5,14.95,6313346,4347922
VIMTALABS,20190110,288.85,295.25,272.55,274.1,38522,19263
VINATIORGA,20190110,1616,1638,1590,1602.35,9246,5439
VINDHYATEL,20190110,1820.05,1833,1769.95,1781.1,11734,9616
VINYLINDIA,20190110,79.95,82.8,78.5,80.95,7320,4146
VIPCLOTHNG,20190110,28.6,28.7,28.05,28.1,23392,15525
VIPIND,20190110,498.1,506.9,494.3,499.1,144759,61185
VIPULLTD,20190110,34,34.5,32.5,33.55,13125,10195
VISAKAIND,20190110,427.2,436.8,426.05,435.1,15628,11136
VISASTEEL,20190110,8.5,8.85,8.5,8.65,4408,2619
VISESHINFO,20190110,0.1,0.1,0.05,0.1,2445471,0
VISHNU,20190110,154.55,157,154.25,156.3,1011,436
VIVIDHA,20190110,0.7,0.7,0.65,0.65,42654,39609
VIVIMEDLAB,20190110,34.5,34.85,34.3,34.6,104672,55195
VLSFINANCE,20190110,56.8,57.75,56,57.1,15920,7493
VMART,20190110,2385,2385,2280.05,2294.3,16464,13104
VOLTAMP,20190110,1092.55,1102.7,1080,1090.15,5515,4751
VOLTAS,20190110,535.25,542.5,533.5,539.35,1070036,711901
VRLLOG,20190110,279.1,286.8,275.75,283.55,29420,20144
VSSL,20190110,97.1,97.8,95.1,96.15,6378,4047
VSTIND,20190110,3194.85,3210,3149.9,3189.55,886,586
VSTTILLERS,20190110,1585.65,1585.7,1575,1576.55,7034,6711
VTL,20190110,1070.1,1095,1070.1,1088.4,3721,3014
WABAG,20190110,279.4,325,277.25,320.35,2329782,312615
WABCOINDIA,20190110,6378,6509.85,6375.05,6482.55,3406,2532
WALCHANNAG,20190110,98.7,98.9,97.2,97.75,119685,45688
WANBURY,20190110,19.45,19.45,18.25,18.45,4244,0
WEBELSOLAR,20190110,27.05,27.65,27.05,27.2,19588,15124
WEIZFOREX,20190110,511,517.9,508,510.85,229731,193984
WEIZMANIND,20190110,45.8,45.9,44,45.2,1741,1586
WELCORP,20190110,134.65,135.15,133.05,134.05,71416,29557
WELENT,20190110,110.05,110.25,108.25,109.15,42548,18345
WELINV,20190110,149,149,149,149,1,1
WELSPUNIND,20190110,61.1,61.9,61,61.55,255807,98691
WENDT,20190110,3099.3,3115.95,3033,3055.45,300,206
WHEELS,20190110,894.95,895,869.05,874,1113,818
WHIRLPOOL,20190110,1454.85,1507.05,1445,1468.55,68181,31963
WILLAMAGOR,20190110,53.85,56.5,53.05,53.5,2980,2372
WINDMACHIN,20190110,66.05,67.05,65,65.3,178720,41113
WINSOME,20190110,1,1,0.95,1,785,0
WIPL,20190110,75.6,75.6,75.6,75.6,3008,0
WIPRO,20190110,330.8,331.05,323,325.75,3099392,1511750
WOCKPHARMA,20190110,510.35,520.5,507,517.1,868139,138867
WONDERLA,20190110,262,270,262,265.75,22254,15893
WSTCSTPAPR,20190110,299.15,299.15,289.25,291.45,68923,53382
XCHANGING,20190110,46.4,46.4,45.55,45.7,2148,1067
XLENERGY,20190110,1,1,1,1,1555,0
XPROINDIA,20190110,43.9,43.9,41.6,41.8,1400,285
YESBANK,20190110,188,188.9,184.2,186.9,36296992,8054505
ZEEL,20190110,452.5,455.5,448.8,451.35,3412584,1846680
ZEELEARN,20190110,34.35,35.15,34.35,34.8,36790,22269
ZEEMEDIA,20190110,24.4,24.5,23.85,24.25,132049,84725
ZENITHBIR,20190110,0.8,0.8,0.8,0.8,16601,0
ZENITHEXPO,20190110,40.25,40.25,40,40,41,33
ZENSARTECH,20190110,232,236,231.95,233.95,50409,34413
ZENTEC,20190110,74.65,74.8,73,73.2,38336,25056
ZICOM,20190110,6.75,6.75,6.45,6.5,19381,12693
ZODIACLOTH,20190110,136.35,140.8,136.2,139,1668,920
ZODJRDMKJ,20190110,41.2,41.8,40.95,41.75,1137,103
ZUARI,20190110,244.45,252,238,238.9,62500,26959
ZUARIGLOB,20190110,126.85,130.4,126.6,127.45,83799,35641
ZYDUSWELL,20190110,1333.15,1343.9,1323.6,1332.9,2845,1888
NSENIFTY,20190110,10859.35,10859.35,10801.80,10821.60,254365477,0
NIFTYJUNIOR,20190110,27719.40,27820.60,27675.95,27798.20,137215850,0
NIFTYMIDCAPLIQ15,20190110,4045.05,4073.65,4039.20,4063.50,56573696,0
NSE100,20190110,11083.65,11087.65,11032.05,11054.45,394891069,0
NIFTY200,20190110,5734.00,5739.85,5712.05,5722.90,620423502,0
NSE500,20190110,9132.80,9144.00,9102.55,9119.40,907528784,0
NSEMIDCAP150,20190110,-,-,-,6283.51,232487853,0
MIDCAP50,20190110,4862.95,4891.20,4854.50,4880.65,161609192,0
NSEMIDCAP,20190110,17633.40,17739.55,17610.60,17691.15,225532433,0
NIFTYSMALLCAP250,20190110,-,-,-,5271.36,280149862,0
NIFTYSMALLCAP50,20190110,-,-,-,3151.60,195952714,0
NSESMLCAP100,20190110,6393.55,6421.80,6382.20,6414.80,-,0
NIFTYLARGEMIDCAP250,20190110,-,-,-,5723.93,627378922,0
NIFTYMIDSMALLCAP400,20190110,-,-,-,5927.33,512637715,0
NIFTYAUTO,20190110,8924.65,8964.15,8908.05,8933.35,65217864,0
BANKNIFTY,20190110,27713.55,27713.55,27488.20,27528.55,139266179,0
NIFTYFINSERVICE,20190110,11736.20,11741.55,11660.15,11675.50,81030931,0
NIFTYFMGC,20190110,30614.55,30774.30,30519.25,30571.65,19305431,0
NSEIT,20190110,14388.85,14393.45,14272.25,14323.25,25385563,0
NIFTYMEDIA,20190110,2498.65,2512.40,2491.15,2496.95,11392896,0
NIFTYMETAL,20190110,2979.70,2990.05,2961.15,2972.35,58939337,0
NIFTYPHARMA,20190110,8878.70,8945.25,8866.35,8934.80,14213671,0
NIFTYPVTBANK,20190110,15663.40,15663.40,15491.00,15527.30,141589791,0
NIFTYPSUBANK,20190110,3183.95,3208.70,3169.45,3188.85,69210306,0
NIFTYREALTY,20190110,242.00,242.95,238.10,239.90,17121181,0
NIFTYCOMMODITIES,20190110,3310.20,3319.75,3296.40,3303.00,121914260,0
NIFTYCONSUMPTION,20190110,4925.60,4939.60,4920.35,4927.50,50523106,0
NIFTYCPSE,20190110,2026.15,2035.60,2015.60,2018.35,65431169,0
NIFTYENERGY,20190110,14033.85,14065.90,13957.80,14004.55,58187464,0
NIFTY100ESG,20190110,-,-,-,2023.81,320389750,0
NIFTY100ENHESG,20190110,-,-,-,2054.95,300256942,0
NIFTYINFRA,20190110,3149.55,3159.45,3139.10,3154.35,126681612,0
NIFTYMNC,20190110,13649.05,13669.35,13603.95,13641.15,52639283,0
NIFTYPSE,20190110,3295.05,3301.30,3274.55,3281.80,102381537,0
NIFTYSMEEMERGE,20190110,-,-,-,1521.32,1749525,0
NIFTYSERVSECTOR,20190110,15092.40,15092.40,14984.50,15015.65,172186912,0
NIFTYSHARIAH25,20190110,-,-,-,4139.11,56691302,0
NIFTY50SHARIAH,20190110,-,-,-,2334.72,61906157,0
NIFTY500SHARIAH,20190110,-,-,-,2882.77,175903871,0
NIFTYABGROUP,20190110,-,-,-,3354.28,22568210,0
NIFTYMAHINDRA,20190110,-,-,-,11552.04,5210356,0
NIFTYTATA,20190110,-,-,-,6215.75,40288128,0
NIFTYTATA25CAP,20190110,-,-,-,4501.04,37900529,0
NIFTYABGROUP,20190110,-,-,-,3354.28,22568210,0
NIFTYLIQ15,20190110,3789.65,3800.75,3776.00,3791.85,124780339,0
NIFTY500VALUE50,20190110,-,-,-,4251.64,233296457,0
NIFTYALPHALOWVOL30,20190110,-,-,-,11491.35,69505406,0
NIFTYQUALLOWVOL30,20190110,-,-,-,8268.74,54348784,0
NIFTYALPHAQUALLOWVOL30,20190110,-,-,-,9295.13,55133182,0
NIFTYALPHAQUALVALLOWVOL30,20190110,-,-,-,7057.26,63321627,0
NIFTY50EQUALWEIGHT,20190110,11958.80,11960.05,11897.20,11922.90,254365477,0
NIFTY100EQUALWEIGHT,20190110,12929.55,12950.90,12895.05,12931.50,394891069,0
NIFTY100LOWVOL30,20190110,8498.95,8502.25,8466.70,8480.45,72866471,0
NSEDEFTY,20190110,-,-,-,5322.09,-,0
NIFTY50DIVPOINT,20190110,113.60,113.60,113.60,113.60,-,0
NIFTYDIVOPPS50,20190110,2564.70,2570.10,2555.35,2560.00,193580828,0
NIFTYALPHA50,20190110,12009.30,12052.50,11990.25,12015.30,69107205,0
NIFTY50ARBITRAGE,20190110,-,-,-,1765.68,-,0
NIFTY50FUTINDEX,20190110,-,-,-,3837.13,-,0
NIFTY50FUTTRINDEX,20190110,-,-,-,10819.69,-,0
NIFTYHIGHBETA50,20190110,-,-,-,1703.19,283987135,0
NIFTYLOWVOL50,20190110,-,-,-,9901.03,94090627,0
NIFTY200QUALITY30,20190110,-,-,-,9360.36,44219525,0
NIFTY50VALUE20,20190110,5073.65,5075.80,5046.60,5061.65,126026393,0
NIFTYGROWSECT15,20190110,6367.80,6390.40,6350.70,6359.60,27000060,0
NIFTY50TR2XLEV,20190110,5736.05,5736.05,5675.95,5696.15,-,0
NIFTY50PR2XLEV,20190110,4527.55,4527.55,4480.10,4496.05,-,0
NIFTY50TR1XINV,20190110,369.00,370.95,369.00,370.30,-,0
NIFTY50PR1XINV,20190110,415.25,417.45,415.25,416.70,-,0
NIFTY-GS-COMPSITE,20190110,1858.00,1858.44,1854.83,1857.63,-,0
NIFTY-GS-4-8YR,20190110,1932.17,1932.83,1929.95,1932.76,-,0
NIFTY-GS-8-13YR,20190110,1820.42,1820.85,1817.73,1820.26,-,0
NIFTY-GS-10YR,20190110,1699.42,1700.19,1694.48,1698.81,-,0
NIFTY-GS-10YR-CLN,20190110,917.12,917.54,914.45,916.80,-,0
NIFTY-GS-11-15YR,20190110,1907.04,1907.04,1904.83,1906.87,-,0
NIFTY-GS-15YRPLUS,20190110,2058.11,2058.11,2055.49,2056.95,-,0
VIX,20190110,15.27,15.61,14.15,15.35,0,0