BANKNIFTY-I,20180104,25394.75,25524,25379.55,25496.

4,63590,1527120
BANKNIFTY-II,20180104,25459.95,25573.35,25436.25,25545.35,1154,76800
BANKNIFTY-III,20180104,25513.35,25621.95,25494.75,25600.45,33,2920
FTSE100-I,20180104,0,0,0,7652,0,0
FTSE100-II,20180104,0,0,0,7503,0,0
FTSE100-III,20180104,0,0,0,7912,0,0
FTSE100-I,20180104,0,0,0,7982,0,0
FTSE100-II,20180104,0,0,0,7867,0,0
FTSE100-III,20180104,0,0,0,7947,0,0
NIFTY-I,20180104,10498.25,10536.75,10463.35,10526.2,91188,23911650
NIFTY-II,20180104,10511.3,10558,10488.65,10549.85,3973,865875
NIFTY-III,20180104,10549.3,10580,10513.9,10572,504,68175
NIFTYCPSE-I,20180104,0,0,0,2752.3,0,0
NIFTYCPSE-II,20180104,0,0,0,2661.05,0,0
NIFTYCPSE-III,20180104,0,0,0,2729.2,0,0
NIFTYINFRA-I,20180104,0,0,0,3636.75,0,0
NIFTYINFRA-II,20180104,0,0,0,3569.3,0,0
NIFTYINFRA-III,20180104,0,0,0,3662.6,0,0
NIFTYIT-I,20180104,11552,11591,11517,11579,93,31250
NIFTYIT-II,20180104,0,0,0,11280,0,0
NIFTYIT-III,20180104,0,0,0,11682,0,0
NIFTYMID50-I,20180104,5569,5800,5569,5705.7,9,515200
NIFTYMID50-II,20180104,0,0,0,5289.3,0,0
NIFTYMID50-III,20180104,0,0,0,5588,0,0
NIFTYPSE-I,20180104,0,0,0,4478.55,0,0
NIFTYPSE-II,20180104,0,0,0,4297,0,0
NIFTYPSE-III,20180104,0,0,0,4378.2,0,0
ACC-I,20180104,1778.25,1808.5,1771.55,1802.95,2675,1274000
ACC-II,20180104,1787.65,1816.55,1785.75,1812.45,21,11200
ACC-III,20180104,0,0,0,1776.85,0,0
ADANIENT-I,20180104,177,185.6,175,183.8,10868,26812000
ADANIENT-II,20180104,176.35,186.15,176.05,184.9,127,304000
ADANIENT-III,20180104,183,183,183,183,1,8000
ADANIPORTS-I,20180104,409.95,412.25,407.6,411.35,3775,11970000
ADANIPORTS-II,20180104,411,413.25,410,413.25,15,157500
ADANIPORTS-III,20180104,0,0,0,411.95,0,10000
ADANIPOWER-I,20180104,44.85,45,43.9,44.5,2340,116760000
ADANIPOWER-II,20180104,44.6,45,44.35,44.8,21,1560000
ADANIPOWER-III,20180104,45.2,45.2,45.2,45.2,1,40000
AJANTPHARM-I,20180104,1477.85,1493.95,1460.1,1488.2,1005,750000
AJANTPHARM-II,20180104,1482.35,1489,1470,1489,5,7500
AJANTPHARM-III,20180104,0,0,0,1494.3,0,0
ALBK-I,20180104,72.6,74.4,70.45,74,3186,18460000
ALBK-II,20180104,71.5,74.5,71.35,74.45,24,580000
ALBK-III,20180104,0,0,0,74.15,0,10000
AMARAJABAT-I,20180104,853.65,854.7,840.4,843.55,831,1822100
AMARAJABAT-II,20180104,853.65,853.65,848,851.05,7,21000
AMARAJABAT-III,20180104,0,0,0,859.6,0,0
AMBUJACEM-I,20180104,273.25,275.8,272.2,275.1,1752,11982500
AMBUJACEM-II,20180104,273.9,276,273.85,276,7,67500
AMBUJACEM-III,20180104,0,0,0,276,0,0
ANDHRABANK-I,20180104,57.6,59.9,57.3,59.7,1796,23460000
ANDHRABANK-II,20180104,58.25,60.15,58,60.15,8,320000
ANDHRABANK-III,20180104,0,0,0,59.85,0,0
APOLLOHOSP-I,20180104,1182.95,1188,1160.15,1164.9,1228,861500
APOLLOHOSP-II,20180104,1170,1170,1167,1167.5,9,6500
APOLLOHOSP-III,20180104,0,0,0,1252.1,0,0
APOLLOTYRE-I,20180104,271.5,272.95,269.1,271.5,1924,9567000
APOLLOTYRE-II,20180104,273.45,273.7,271.05,272.85,15,120000
APOLLOTYRE-III,20180104,0,0,0,273.15,0,0
ARVIND-I,20180104,446,455.6,441.3,453.7,3278,6546000
ARVIND-II,20180104,443.8,457.55,443.8,456.8,21,114000
ARVIND-III,20180104,0,0,0,454.85,0,0
ASHOKLEY-I,20180104,125.6,127.45,124,127.15,6335,59976000
ASHOKLEY-II,20180104,126.75,128,124.7,127.85,98,1330000
ASHOKLEY-III,20180104,128.15,128.15,128.15,128.15,1,28000
ASIANPAINT-I,20180104,1149.3,1179,1149.3,1173.6,3506,3582600
ASIANPAINT-II,20180104,1157.25,1183.5,1157.25,1178.4,32,40800
ASIANPAINT-III,20180104,0,0,0,1162.85,0,0
AUROPHARMA-I,20180104,670.1,674,665.25,672.1,6246,23950400
AUROPHARMA-II,20180104,675,677.35,669.05,675.8,154,228800
AUROPHARMA-III,20180104,679.65,679.65,679.65,679.65,1,32000
AXISBANK-I,20180104,562.85,565.6,559.05,560.35,4948,44221200
AXISBANK-II,20180104,567.35,567.35,562.2,562.6,66,402000
AXISBANK-III,20180104,0,0,0,564,0,1200
BAJAJ-AUTO-I,20180104,3256,3289.45,3236.05,3281,2923,1993000
BAJAJ-AUTO-II,20180104,3268.5,3300,3250,3297.7,36,11750
BAJAJ-AUTO-III,20180104,0,0,0,3348.25,0,0
BAJAJFINSV-I,20180104,5135,5154.7,5075,5087.5,916,683625
BAJAJFINSV-II,20180104,5118.2,5118.2,5110,5113.15,11,3500
BAJAJFINSV-III,20180104,0,0,0,5391.25,0,0
BAJFINANCE-I,20180104,1726.65,1760,1723,1756.75,4738,5372500
BAJFINANCE-II,20180104,1738.3,1765,1738,1765,20,43000
BAJFINANCE-III,20180104,0,0,0,1783.45,0,0
BALKRISIND-I,20180104,1197.15,1222,1189.3,1208.95,1432,1113600
BALKRISIND-II,20180104,0,0,0,1179.7,0,6400
BALKRISIND-III,20180104,0,0,0,1213.7,0,0
BALRAMCHIN-I,20180104,138.15,139,136.3,138.05,960,18277000
BALRAMCHIN-II,20180104,137.7,138.7,137,137,10,171500
BALRAMCHIN-III,20180104,139.5,139.5,139.5,139.5,1,3500
BANKBARODA-I,20180104,159.05,166,158.1,164.65,11528,62196000
BANKBARODA-II,20180104,159.95,166.6,159.3,165.45,143,628000
BANKBARODA-III,20180104,0,0,0,160,0,4000
BANKINDIA-I,20180104,171.55,177.8,169.15,175.75,5960,17346000
BANKINDIA-II,20180104,172.6,177.8,170.7,176,60,240000
BANKINDIA-III,20180104,0,0,0,172.5,0,0
BATAINDIA-I,20180104,782,782,769.1,771.65,2294,2212100
BATAINDIA-II,20180104,773.5,777,773.5,774.2,15,29700
BATAINDIA-III,20180104,0,0,0,754.45,0,0
BEL-I,20180104,181.9,182.8,180.55,181.1,1084,23042250
BEL-II,20180104,182.8,183,181,181.5,40,499950
BEL-III,20180104,0,0,0,182,0,4950
BEML-I,20180104,1530.05,1553,1512.7,1537.65,4110,2253000
BEML-II,20180104,1530,1558,1517.05,1550.25,46,28800
BEML-III,20180104,0,0,0,1610.15,0,600
BERGEPAINT-I,20180104,266.35,268,264,267.05,967,2026200
BERGEPAINT-II,20180104,267.85,267.85,267.85,267.85,1,19800
BERGEPAINT-III,20180104,0,0,0,264.75,0,0
BHARATFIN-I,20180104,996.4,1007.25,996.1,1004.55,1172,9082000
BHARATFIN-II,20180104,1002.75,1012,1002.75,1010.15,7,22000
BHARATFIN-III,20180104,0,0,0,1012.2,0,2000
BHARATFORG-I,20180104,736,736.45,726.1,729.55,2528,6274800
BHARATFORG-II,20180104,735.6,735.6,730,732.3,17,54000
BHARATFORG-III,20180104,0,0,0,743.8,0,0
BHARTIARTL-I,20180104,520,527.9,515.55,523.95,5363,31354800
BHARTIARTL-II,20180104,521.5,529.9,518.7,526.6,63,2755700
BHARTIARTL-III,20180104,528.5,530,528.5,530,2,6800
BHEL-I,20180104,98.45,101.4,98.3,101.05,5298,58395000
BHEL-II,20180104,99.4,101.2,98.45,101.05,61,1305000
BHEL-III,20180104,0,0,0,98.9,0,30000
BIOCON-I,20180104,545.15,547.5,540.4,544.1,1850,8265600
BIOCON-II,20180104,544.2,547,542,543,24,145800
BIOCON-III,20180104,0,0,0,544.9,0,1800
BOSCHLTD-I,20180104,19800,19800,19600,19683.05,1072,136550
BOSCHLTD-II,20180104,19824.8,19824.8,19703.75,19755.55,3,825
BOSCHLTD-III,20180104,0,0,0,20395.9,0,0
BPCL-I,20180104,495.9,497.8,493.05,494,2741,10058400
BPCL-II,20180104,493.95,493.95,485,486.5,68,428400
BPCL-III,20180104,484.55,484.55,479.95,483,4,32400
BRITANNIA-I,20180104,4649.95,4709.7,4633.05,4650.05,1138,1084000
BRITANNIA-II,20180104,4659.8,4672.35,4655.05,4672,4,2400
BRITANNIA-III,20180104,0,0,0,4741.2,0,0
CADILAHC-I,20180104,431,433.95,429.25,432.95,815,6236800
CADILAHC-II,20180104,434.15,435.25,433.8,434.8,16,60800
CADILAHC-III,20180104,0,0,0,430.7,0,0
CANBK-I,20180104,355.6,367.25,353.15,364.2,8638,12310400
CANBK-II,20180104,356.7,366.95,355.8,364.9,72,129600
CANBK-III,20180104,0,0,0,366.55,0,0
CANFINHOME-I,20180104,480,482,470.6,472.1,1066,5677500
CANFINHOME-II,20180104,482.45,482.95,474,474.9,13,37500
CANFINHOME-III,20180104,0,0,0,482.45,0,0
CAPF-I,20180104,726.05,734.7,722,731.15,2325,4469600
CAPF-II,20180104,733.45,737,732.9,734,8,22400
CAPF-III,20180104,0,0,0,722.55,0,800
CASTROLIND-I,20180104,191.85,193.4,191.35,192.25,475,17880800
CASTROLIND-II,20180104,193.25,193.55,192.5,193.55,17,112000
CASTROLIND-III,20180104,0,0,0,196.25,0,0
CEATLTD-I,20180104,1960,1974,1945.25,1952.05,2465,1052100
CEATLTD-II,20180104,1973,1979.95,1958,1962.95,34,22050
CEATLTD-III,20180104,0,0,0,1977.8,0,0
CENTURYTEX-I,20180104,1422.6,1447.8,1417.05,1443.8,4219,7236900
CENTURYTEX-II,20180104,1434,1448.2,1425,1447.6,17,14300
CENTURYTEX-III,20180104,0,0,0,1445.9,0,0
CESC-I,20180104,1078.45,1100.95,1066.1,1096.65,5949,5315750
CESC-II,20180104,1073,1103.2,1073,1101.2,113,169400
CESC-III,20180104,0,0,0,1071,0,2750
CGPOWER-I,20180104,92,93.65,90.75,92.95,1425,33000000
CGPOWER-II,20180104,92,93.6,91.4,93.1,21,360000
CGPOWER-III,20180104,0,0,0,93.95,0,0
CHENNPETRO-I,20180104,429,430.2,424.2,425.45,944,2484000
CHENNPETRO-II,20180104,0,0,0,433,0,4500
CHENNPETRO-III,20180104,0,0,0,434.6,0,0
CHOLAFIN-I,20180104,1317.8,1318.9,1296.7,1313.6,447,525000
CHOLAFIN-II,20180104,1296.95,1296.95,1296.95,1296.95,1,500
CHOLAFIN-III,20180104,0,0,0,1308.2,0,0
CIPLA-I,20180104,606.8,618.85,604.6,617.45,2285,7728000
CIPLA-II,20180104,610.7,618.2,610,618.2,28,60000
CIPLA-III,20180104,614,614,614,614,1,1000
COALINDIA-I,20180104,272.8,278.2,270.8,275.95,5130,19432600
COALINDIA-II,20180104,268,272.75,266.65,271.8,240,1350800
COALINDIA-III,20180104,260,265,259.05,263.45,89,468600
COLPAL-I,20180104,1101.55,1101.55,1089.9,1095.95,592,1080100
COLPAL-II,20180104,1100.5,1100.5,1100.45,1100.45,4,7000
COLPAL-III,20180104,0,0,0,1103.2,0,0
CONCOR-I,20180104,1375.6,1403.1,1371.9,1384.55,1247,1101250
CONCOR-II,20180104,1387.65,1392.3,1381.75,1385,9,13125
CONCOR-III,20180104,0,0,0,1397.8,0,0
CUMMINSIND-I,20180104,936.25,984.45,933,975.45,1796,435600
CUMMINSIND-II,20180104,945.9,982,945.9,979.5,7,4800
CUMMINSIND-III,20180104,0,0,0,927.8,0,0
DABUR-I,20180104,354.75,357.6,354.55,356.55,720,10665000
DABUR-II,20180104,357.8,357.8,357.8,357.8,1,37500
DABUR-III,20180104,0,0,0,350.35,0,0
DALMIABHA-I,20180104,3120.45,3150,3097.85,3118.45,346,636300
DALMIABHA-II,20180104,0,0,0,3115.2,0,1800
DALMIABHA-III,20180104,0,0,0,3275.25,0,0
DCBBANK-I,20180104,192.2,196.4,192.2,195.9,1012,6588000
DCBBANK-II,20180104,194.05,196.3,194.05,196.3,20,63000
DCBBANK-III,20180104,0,0,0,195,0,9000
DHFL-I,20180104,593.3,593.4,587,591.8,2178,28909500
DHFL-II,20180104,594,595.95,590.1,594.4,179,252000
DHFL-III,20180104,596.4,596.4,596.4,596.4,3,12000
DISHTV-I,20180104,85.7,86,84.5,85,1152,41503000
DISHTV-II,20180104,85.5,85.65,85,85.25,9,518000
DISHTV-III,20180104,85.5,85.5,85.5,85.5,1,14000
DIVISLAB-I,20180104,1109.8,1114.95,1096.05,1108.5,1775,2829600
DIVISLAB-II,20180104,1120.1,1120.1,1102.6,1117.1,17,61600
DIVISLAB-III,20180104,0,0,0,1132.2,0,0
DLF-I,20180104,258.15,260.95,256.4,258.85,5054,44585000
DLF-II,20180104,260.75,261.65,258.2,260.3,51,360000
DLF-III,20180104,263,263,260,260.15,7,60000
DRREDDY-I,20180104,2359.65,2425,2350.55,2417.5,5663,4269250
DRREDDY-II,20180104,2379.35,2434.65,2379.35,2431.15,137,104750
DRREDDY-III,20180104,0,0,0,2450,0,250
EICHERMOT-I,20180104,29034.05,29100.05,28561.05,28712.2,2312,208925
EICHERMOT-II,20180104,29202.55,29202.55,28800,28864.3,20,2100
EICHERMOT-III,20180104,0,0,0,30312.95,0,0
ENGINERSIN-I,20180104,200.9,202.45,198,200.25,1590,11690000
ENGINERSIN-II,20180104,201.05,201.4,198.9,201.15,22,290500
ENGINERSIN-III,20180104,0,0,0,202.25,0,0
EQUITAS-I,20180104,145.35,148.5,145.35,147.05,1591,19708800
EQUITAS-II,20180104,146.8,149.2,146.8,147.7,25,147200
EQUITAS-III,20180104,146.6,148.85,146.6,148.85,2,3200
ESCORTS-I,20180104,778.15,801.7,773.55,792.3,5321,3839000
ESCORTS-II,20180104,789.95,801.3,789.95,795.1,48,39600
ESCORTS-III,20180104,784.7,807.6,784.7,807.6,2,2200
EXIDEIND-I,20180104,225.4,225.85,221.75,222.65,798,12844000
EXIDEIND-II,20180104,0,0,0,222.75,1,56000
EXIDEIND-III,20180104,0,0,0,222.55,0,0
FEDERALBNK-I,20180104,108.35,109.3,107.1,109.05,2955,73419500
FEDERALBNK-II,20180104,108.5,109.85,107.8,109.6,98,946000
FEDERALBNK-III,20180104,108.4,109.6,108.4,109.6,2,33000
FORTIS-I,20180104,164.2,166.8,163.4,164.65,1129,56493500
FORTIS-II,20180104,165.25,165.25,165.25,165.25,1,437500
FORTIS-III,20180104,0,0,0,165,0,7000
GAIL-I,20180104,493.1,498,490.05,496.55,2328,13896000
GAIL-II,20180104,490.4,494,487.25,492.25,35,172000
GAIL-III,20180104,0,0,0,487.2,0,8000
GLENMARK-I,20180104,593.7,595,584.5,591.95,1684,7277400
GLENMARK-II,20180104,593.55,593.55,587.9,591,25,103500
GLENMARK-III,20180104,594,594,594,594,2,900
GMRINFRA-I,20180104,21.9,22.05,21.05,21.25,817,329445000
GMRINFRA-II,20180104,21.5,21.5,21.35,21.4,16,5220000
GMRINFRA-III,20180104,0,0,0,22,0,495000
GODFRYPHLP-I,20180104,985.05,996.6,984.5,995.6,607,710500
GODFRYPHLP-II,20180104,0,0,0,1006,0,2000
GODFRYPHLP-III,20180104,0,0,0,1003.6,0,0
GODREJCP-I,20180104,992.9,997.75,989,993.25,411,1890400
GODREJCP-II,20180104,0,0,0,992.9,0,1600
GODREJCP-III,20180104,0,0,0,1000.35,0,0
GODREJIND-I,20180104,608.55,623,608.55,614.35,1638,2158500
GODREJIND-II,20180104,612,617.8,612,616.8,7,18000
GODREJIND-III,20180104,0,0,0,612.35,0,0
GRANULES-I,20180104,135.4,136.45,133.45,135.7,571,16925000
GRANULES-II,20180104,134.95,134.95,134.95,134.95,6,110000
GRANULES-III,20180104,0,0,0,138.95,0,0
GRASIM-I,20180104,1131,1175,1131,1171.65,3447,3940500
GRASIM-II,20180104,1139.55,1175,1139.55,1175,23,31500
GRASIM-III,20180104,1185,1185,1185,1185,1,3750
GSFC-I,20180104,151.65,153.75,150.45,152.85,1107,22437000
GSFC-II,20180104,151.5,152.35,151.45,151.45,3,157500
GSFC-III,20180104,0,0,0,154.35,0,0
HAVELLS-I,20180104,559.55,564.85,554.5,564,2177,3356000
HAVELLS-II,20180104,564.25,567,563.5,565.2,11,56000
HAVELLS-III,20180104,0,0,0,559.4,0,0
HCC-I,20180104,41.1,42.35,40.4,41.85,2085,65820000
HCC-II,20180104,41.05,42.4,40.8,41.9,19,630000
HCC-III,20180104,0,0,0,41.3,0,0
HCLTECH-I,20180104,897,902.35,885.45,893,1537,9205700
HCLTECH-II,20180104,891,894.5,886.4,894.25,21,21000
HCLTECH-III,20180104,0,0,0,892.45,0,0
HDFC-I,20180104,1708.35,1710.75,1696.1,1705.7,2585,11804000
HDFC-II,20180104,1708.95,1713.25,1705,1712.6,17,130500
HDFC-III,20180104,0,0,0,1723.5,0,0
HDFCBANK-I,20180104,1860.55,1867.3,1856,1860.8,6672,20982500
HDFCBANK-II,20180104,1863.4,1869.15,1859,1863,79,116000
HDFCBANK-III,20180104,0,0,0,1871.4,0,2500
HDIL-I,20180104,63.05,63.7,61.85,62.45,474,35028000
HDIL-II,20180104,0,0,0,63.55,0,999000
HDIL-III,20180104,0,0,0,60.05,0,0
HEROMOTOCO-I,20180104,3762.05,3767.25,3741.05,3759.05,1537,1428200
HEROMOTOCO-II,20180104,3770.35,3777.2,3755,3774.6,20,14600
HEROMOTOCO-III,20180104,0,0,0,3755,0,5400
HEXAWARE-I,20180104,351.65,353.6,347.45,349.2,1302,4254000
HEXAWARE-II,20180104,351,351,349.3,349.3,2,66000
HEXAWARE-III,20180104,0,0,0,344.2,0,0
HINDALCO-I,20180104,278.9,282,275.5,280.65,10631,39690000
HINDALCO-II,20180104,278.85,283.1,277.55,282.25,88,423500
HINDALCO-III,20180104,0,0,0,276.25,0,3500
HINDPETRO-I,20180104,410,419.6,408.75,418.45,4434,26393850
HINDPETRO-II,20180104,405.65,412,403.8,411.05,122,326025
HINDPETRO-III,20180104,404.9,404.9,403,403,2,14175
HINDUNILVR-I,20180104,1352.25,1359.35,1347.35,1356.45,1441,9008400
HINDUNILVR-II,20180104,1352.75,1363.7,1352.75,1360.9,15,53400
HINDUNILVR-III,20180104,0,0,0,1376.35,0,0
HINDZINC-I,20180104,314,319.8,312.45,319.1,1441,6649600
HINDZINC-II,20180104,313,317,313,316.75,15,220800
HINDZINC-III,20180104,0,0,0,316.5,0,0
IBULHSGFIN-I,20180104,1197.55,1199.8,1186.15,1189.2,2152,11090000
IBULHSGFIN-II,20180104,1193.95,1196,1185,1186.9,103,1507200
IBULHSGFIN-III,20180104,0,0,0,1217.2,0,0
ICICIBANK-I,20180104,315.65,316.4,312.55,315.5,6028,57334750
ICICIBANK-II,20180104,315.45,317.4,313.75,316.85,101,734250
ICICIBANK-III,20180104,0,0,0,313.9,0,2750
ICICIPRULI-I,20180104,381.95,385.9,378,382.75,695,5514600
ICICIPRULI-II,20180104,382.05,385.55,382.05,385.55,5,32500
ICICIPRULI-III,20180104,0,0,0,393.65,0,37700
ICIL-I,20180104,119.7,120.2,117.75,119.2,895,10525000
IDBI-II,20180104,60.65,65.8,60.15,64.75,5783,29010000
IDBI-III,20180104,61.25,66.1,60.6,65.3,81,770000
IDBI-I,20180104,65.95,66.2,65.95,66.2,2,30000
IDEA-II,20180104,103.45,106.15,102.1,104.95,6247,42749000
IDEA-III,20180104,104.55,106.45,102.9,105.55,93,798000
IDEA-I,20180104,105.4,105.4,104.65,104.95,5,49000
IDFC-II,20180104,62.3,62.4,61.75,62.05,1197,148869600
IDFC-III,20180104,62.4,62.5,62.4,62.45,10,805200
IDFC-I,20180104,62.6,62.6,62.6,62.6,1,39600
IDFCBANK-II,20180104,54.25,54.85,54.2,54.7,966,136881000
IDFCBANK-III,20180104,54.55,55.05,54.55,55.05,53,2286000
IDFCBANK-I,20180104,0,0,0,55,0,72000
IFCI-II,20180104,29.35,29.65,28.9,29.3,381,87252000
IFCI-III,20180104,0,0,0,29.45,0,2640000
IFCI-I,20180104,0,0,0,29.5,0,110000
IGL-II,20180104,334,334.5,329.5,330.65,1407,6201250
IGL-III,20180104,332.95,333.35,331.2,331.8,24,286000
IGL-I,20180104,0,0,0,333.65,0,0
INDIACEM-II,20180104,183.75,192.25,183.75,191.2,4653,26127500
INDIACEM-III,20180104,190.5,192.8,190.4,192.15,25,157500
INDIACEM-I,20180104,0,0,0,183.75,0,10500
INDIANB-II,20180104,375.3,384.8,372.2,382.25,2323,4796000
INDIANB-III,20180104,382.1,382.1,382.05,382.05,2,24000
INDIANB-I,20180104,0,0,0,386.4,0,0
INDIGO-II,20180104,1213.35,1223.3,1209,1215.55,1297,2469000
INDIGO-III,20180104,1222,1222,1218,1218.8,5,8400
INDIGO-I,20180104,0,0,0,1226.75,0,0
INDUSINDBK-II,20180104,1636,1650,1631.1,1646.05,3657,5917500
INDUSINDBK-III,20180104,1642,1648.1,1638.15,1644.1,213,140700
INDUSINDBK-I,20180104,0,0,0,1636.7,0,16500
INFIBEAM-II,20180104,142.9,143.75,140.45,142.05,1097,33920000
INFIBEAM-III,20180104,141,142.15,140.1,141.15,12,860000
INFIBEAM-I,20180104,0,0,0,166.45,0,0
INFRATEL-II,20180104,379.8,381.85,377.75,380,788,7743500
INFRATEL-III,20180104,382.45,383,380.5,381.7,19,91800
INFRATEL-I,20180104,0,0,0,374.1,0,0
INFY-II,20180104,1021.45,1023.5,1013,1019.05,6725,28827000
INFY-III,20180104,1024.3,1026.9,1018.65,1023.05,142,239400
INFY-I,20180104,0,0,0,1047.25,0,2400
IOC-II,20180104,387.7,388.85,385.2,388.2,1957,10398000
IOC-III,20180104,379.6,382,378,381.3,153,838500
IOC-I,20180104,0,0,0,379.3,0,19500
IRB-II,20180104,238.5,239.6,236.05,238.1,1191,15655000
IRB-III,20180104,238.5,239.8,237.15,238.35,19,82500
IRB-I,20180104,0,0,0,237.15,0,0
ITC-II,20180104,262.4,263.25,261.2,262.1,4345,89256000
ITC-III,20180104,263.5,264.4,262.65,263.3,109,1384800
ITC-I,20180104,264.5,264.5,264.5,264.5,1,31200
JETAIRWAYS-II,20180104,866.95,881,865.2,868.55,7562,7339200
JETAIRWAYS-III,20180104,873,883.95,870.95,871.8,48,80400
JETAIRWAYS-I,20180104,882,882,877.55,877.55,2,2400
JINDALSTEL-II,20180104,220.7,252.25,217.55,245.25,31927,37669500
JINDALSTEL-III,20180104,222.45,253.05,219,246.75,447,823500
JINDALSTEL-I,20180104,232,250.55,232,245,6,45000
JISLJALEQS-II,20180104,130.4,137.7,129.15,137,11474,57654000
JISLJALEQS-III,20180104,130.95,138.25,130,137.75,142,684000
JISLJALEQS-I,20180104,0,0,0,130.15,0,0
JPASSOCIAT-II,20180104,25.3,25.4,24.2,24.45,487,224128000
JPASSOCIAT-III,20180104,24.95,24.95,24.7,24.55,9,2380000
JPASSOCIAT-I,20180104,0,0,0,26.8,0,34000
JSWENERGY-II,20180104,92.15,92.25,89.75,91.45,1278,57256000
JSWSTEEL-III,20180104,271.05,283.3,270.35,278.15,9558,56298000
JSWSTEEL-I,20180104,273.65,284.3,273.65,279.65,77,231000
JSWSTEEL-II,20180104,277.05,283.15,277.05,283.15,3,9000
JUBLFOOD-III,20180104,1857.85,1867.3,1827,1844.6,3325,2628500
JUBLFOOD-I,20180104,1859,1859,1837.3,1849.4,65,49000
JUBLFOOD-II,20180104,1855,1855,1855,1855,1,1000
JUSTDIAL-III,20180104,521.95,526.7,506.45,518.65,2792,3641400
JUSTDIAL-I,20180104,516,520.6,511.4,517.55,17,35000
JUSTDIAL-II,20180104,0,0,0,531.95,0,0
KAJARIACER-III,20180104,744.1,757.5,739.15,747.15,2082,1500800
KAJARIACER-I,20180104,752.05,752.05,752,752,2,4800
KAJARIACER-II,20180104,0,0,0,722.1,0,0
KOTAKBANK-III,20180104,1000.05,1004.65,998,1001.65,2810,9087200
KOTAKBANK-I,20180104,1006.7,1007.4,1002,1005,71,104000
KOTAKBANK-II,20180104,0,0,0,1008,0,800
KPIT-III,20180104,199.7,206.25,196.05,204.8,3396,12447000
KPIT-I,20180104,197.6,205,196.5,205,11,99000
KPIT-II,20180104,0,0,0,176.25,0,0
KSCL-III,20180104,545.1,545.1,531.6,536.65,814,4089000
KSCL-I,20180104,0,0,0,540.95,0,9000
KSCL-II,20180104,0,0,0,554.3,0,0
KTKBANK-III,20180104,154.85,157.65,154.15,156.35,2552,25190200
KTKBANK-I,20180104,155.45,157.75,155.45,157.1,24,171000
KTKBANK-II,20180104,0,0,0,151.85,0,0
L&TFH-III,20180104,171.9,174,171,173.35,2689,49455000
L&TFH-I,20180104,172.25,174.95,172.25,173.85,44,864000
L&TFH-II,20180104,0,0,0,175.2,0,0
LICHSGFIN-III,20180104,569,570.95,562.4,569.55,2278,15537500
LICHSGFIN-I,20180104,569,573.1,566.95,572.8,38,110000
LICHSGFIN-II,20180104,0,0,0,570.1,0,0
LT-III,20180104,1285.95,1320.2,1283.5,1316.5,12499,12511500
LT-I,20180104,1296,1325.1,1290.95,1323.05,256,211500
LT-II,20180104,1311,1311.95,1311,1311.95,2,1500
LUPIN-III,20180104,882.5,884.25,871.35,882.4,4141,14688000
LUPIN-I,20180104,886.4,889.5,877,887.75,96,221400
LUPIN-II,20180104,886.05,893,882.3,892.65,11,18000
M&M-III,20180104,763.05,763.05,753.2,758,2374,15438000
M&M-I,20180104,764,764,757.05,760.95,43,103000
M&M-II,20180104,0,0,0,762.05,0,0
M&MFIN-III,20180104,467.7,488.55,467.6,481.35,5053,5018750
M&MFIN-I,20180104,471,490,471,484,43,28750
M&MFIN-II,20180104,0,0,0,476.15,0,0
MANAPPURAM-III,20180104,120.65,122.4,119.95,120.45,1615,39126000
MANAPPURAM-I,20180104,120.7,121.8,120.4,120.65,14,528000
MANAPPURAM-II,20180104,121,121,121,121,1,12000
MARICO-III,20180104,323.3,324.85,321.95,324.1,859,4674800
MARICO-I,20180104,0,0,0,327.8,0,5200
MARICO-II,20180104,0,0,0,322.6,0,0
MARUTI-III,20180104,9486.05,9538.95,9421,9436.7,10604,2436225
MARUTI-I,20180104,9520,9581,9470,9485.2,276,36375
MARUTI-II,20180104,9560,9601.05,9519,9532.1,88,8175
MCDOWELL-N-III,20180104,3628.05,3723,3621.05,3706.35,3121,1684250
MCDOWELL-N-I,20180104,3646.05,3730,3646.05,3721.65,16,8000
MCDOWELL-N-II,20180104,3669,3726,3669,3726,4,1000
MCX-III,20180104,919.95,934.1,919.95,928.65,2282,4226500
MCX-I,20180104,926.95,939.05,926.95,931.8,44,35000
MCX-II,20180104,0,0,0,953.8,0,0
MFSL-III,20180104,586.35,599,586.15,591.05,1400,2456000
MFSL-I,20180104,600.45,600.5,592.5,593.5,5,5000
MFSL-II,20180104,0,0,0,609.6,0,0
MGL-III,20180104,1102.5,1103.7,1092.85,1096.35,1218,1163400
MGL-I,20180104,1097.65,1097.8,1095.05,1096.45,11,28800
MGL-II,20180104,1097.4,1097.4,1096.65,1096.65,2,1200
MINDTREE-III,20180104,600.6,608.85,596.45,603.2,1060,1872000
MINDTREE-I,20180104,598,603.85,598,602.15,3,4800
MINDTREE-II,20180104,0,0,0,622.9,0,0
MOTHERSUMI-III,20180104,376.25,377.4,372.05,376.6,1811,14208000
MOTHERSUMI-I,20180104,374.6,379.2,374.6,378.65,31,115200
MOTHERSUMI-II,20180104,0,0,0,377.35,0,0
MRF-III,20180104,71415.05,72000,71220,71587.2,843,58770
MRF-I,20180104,71960.2,72330.3,71903.65,71940.05,15,600
MRF-II,20180104,0,0,0,74681.75,0,0
MRPL-III,20180104,127.4,129.25,127,128.35,772,11182500
MRPL-I,20180104,128.45,129.5,128.45,129.2,5,36000
MRPL-II,20180104,0,0,0,131.3,0,0
MUTHOOTFIN-III,20180104,462.15,465,457.55,463.55,940,1671000
MUTHOOTFIN-I,20180104,464.95,465,464.95,465,2,19500
MUTHOOTFIN-II,20180104,0,0,0,481.5,0,0
NATIONALUM-III,20180104,86.95,89.1,86.3,88.55,2699,40376000
NATIONALUM-I,20180104,88,88.95,88,88.55,16,456000
NATIONALUM-II,20180104,88,88.2,87.9,88.2,7,104000
NBCC-III,20180104,248,251.25,246.3,250.25,1707,12294000
NBCC-I,20180104,248.05,252,248.05,251.75,21,162000
NBCC-II,20180104,0,0,0,251.4,0,0
NCC-III,20180104,131.4,134,130.3,133.5,2108,28008000
NCC-I,20180104,131.2,134.15,131.2,134.15,16,304000
NCC-II,20180104,0,0,0,132.75,0,112000
NESTLEIND-III,20180104,7910.05,7936,7868,7888.8,137,120700
NESTLEIND-I,20180104,0,0,0,7930.05,0,500
NESTLEIND-II,20180104,0,0,0,7857.55,0,0
NHPC-III,20180104,33.55,34.35,33.15,33.85,3087,49167000
NHPC-I,20180104,32.65,33.75,32.65,33.15,84,3699000
NHPC-II,20180104,33.35,33.35,32.85,32.95,4,243000
NIITTECH-III,20180104,651,656.45,646.5,654.25,444,880500
NIITTECH-I,20180104,659.95,659.95,659.95,659.95,1,3000
NIITTECH-II,20180104,0,0,0,660.05,0,0
NMDC-III,20180104,149.8,155.75,149.6,155.1,3907,29214000
NMDC-I,20180104,150,153.95,149.5,153.45,105,606000
NMDC-II,20180104,150.75,150.75,150.75,150.75,1,24000
NTPC-III,20180104,178.35,178.65,177.4,178.1,1168,28980000
NTPC-I,20180104,177.05,177.05,176.2,176.6,38,620000
NTPC-II,20180104,177.5,177.5,177.5,177.5,1,4000
OFSS-III,20180104,4185.05,4207.85,4075,4086.2,381,111750
OFSS-I,20180104,0,0,0,3748.7,0,0
OFSS-II,20180104,0,0,0,4127,0,0
OIL-III,20180104,380.95,383.45,378,381.1,1051,2590038
OIL-I,20180104,378.5,379.95,378.15,378.15,4,27192
OIL-II,20180104,0,0,0,373.35,0,9064
ONGC-III,20180104,196.55,199.35,195.55,199,5449,37492500
ONGC-I,20180104,195.55,199.15,195.55,198.85,152,1016250
ONGC-II,20180104,196.7,199.8,196.7,199,11,112500
ORIENTBANK-III,20180104,120.85,125,120.3,124.7,2214,16692000
ORIENTBANK-I,20180104,121.9,125.3,121.9,125.3,5,150000
ORIENTBANK-II,20180104,0,0,0,123.2,0,0
PAGEIND-III,20180104,24481.45,24730.7,23984.9,24491,540,35600
PAGEIND-I,20180104,0,0,0,24200,0,100
PAGEIND-II,20180104,0,0,0,25564.95,0,0
PCJEWELLER-III,20180104,481.75,490.9,474,488.85,6466,9393000
PCJEWELLER-I,20180104,478.05,492.9,478,491.25,35,102000
PCJEWELLER-II,20180104,0,0,0,468.25,0,1500
PEL-III,20180104,2842.2,2856.7,2810,2832,955,1564800
PEL-I,20180104,2843.75,2843.75,2830.05,2836.45,10,5700
PEL-II,20180104,0,0,0,2891.4,0,0
PETRONET-III,20180104,254.15,255,252.15,253.95,638,17055000
PETRONET-I,20180104,254.25,254.85,253.85,254.85,7,99000
PETRONET-II,20180104,0,0,0,254.65,0,0
PFC-III,20180104,124.65,126.6,124.25,126,2986,64020000
PFC-I,20180104,124.1,125.7,123.8,125.2,85,2424000
PFC-II,20180104,123.8,124.8,123.5,124.8,9,312000
PIDILITIND-III,20180104,919.3,919.5,908,910.75,1036,1290000
PIDILITIND-I,20180104,921,922.9,913.95,914.4,17,20000
PIDILITIND-II,20180104,0,0,0,910.55,0,2000
PNB-III,20180104,167.85,179.1,166.2,176.8,17352,51692000
PNB-I,20180104,168.6,179.8,167.2,177.25,221,808000
PNB-II,20180104,168.7,177.2,168.7,177.2,4,12000
POWERGRID-III,20180104,202.05,202.55,201.05,201.35,1458,26596000
POWERGRID-I,20180104,202.15,202.15,200.8,201,101,724000
POWERGRID-II,20180104,0,0,0,202.4,0,0
PTC-III,20180104,118.75,121.25,118.75,120.85,753,18688000
PTC-I,20180104,120.2,120.8,119.6,120.8,7,360000
PTC-II,20180104,120,120,120,120,1,136000
PVR-III,20180104,1414,1426,1398.95,1407.4,528,528800
PVR-I,20180104,1421.05,1426,1408.25,1408.25,26,14400
PVR-II,20180104,0,0,0,1431.25,0,0
RAMCOCEM-III,20180104,803.45,806.95,799.55,805.6,490,480800
RAMCOCEM-I,20180104,0,0,0,789.05,0,2400
RAMCOCEM-II,20180104,0,0,0,809.3,0,0
RAYMOND-III,20180104,1066.3,1107.7,1058.15,1101.55,4208,4591200
RAYMOND-I,20180104,1065,1112.3,1065,1106.5,26,30400
RAYMOND-II,20180104,1103.9,1104.4,1103.9,1104.4,2,3200
RBLBANK-III,20180104,519.9,519.9,513.3,518.2,1003,5443000
RBLBANK-I,20180104,518.05,518.8,517,518.05,8,49000
RBLBANK-II,20180104,0,0,0,515.6,0,0
RCOM-III,20180104,30.75,34.25,28.35,33.55,4537,77924000
RCOM-I,20180104,29.8,34.25,28.65,33.65,34,4144000
RCOM-II,20180104,0,0,0,34.2,0,140000
RECLTD-III,20180104,158.95,162.95,158.05,162.6,3943,42810000
RECLTD-I,20180104,155.55,159.4,155.05,159.2,266,2706000
RECLTD-II,20180104,153.3,157.2,153.3,157.2,36,816000
RELCAPITAL-III,20180104,605.95,608,588.5,599.75,13035,13511250
RELCAPITAL-I,20180104,604.75,606.1,592.65,602.85,92,110250
RELCAPITAL-II,20180104,601,607,600.8,606.45,7,3000
RELIANCE-III,20180104,922.05,924.8,919,923.5,7488,49858000
RELIANCE-I,20180104,927.55,929,924.35,927.85,112,597000
RELIANCE-II,20180104,930.45,931.5,928.9,930,26,88000
RELINFRA-III,20180104,566.9,570.85,558.05,568.4,7540,11690900
RELINFRA-I,20180104,571.35,572,562,571.1,57,169000
RELINFRA-II,20180104,0,0,0,569,0,2600
REPCOHOME-III,20180104,696,706,690.35,699.55,361,744300
REPCOHOME-I,20180104,0,0,0,691.65,0,2700
REPCOHOME-II,20180104,0,0,0,715,0,3600
RNAVAL-III,20180104,59.15,59.55,55.5,58.1,4868,29727000
RNAVAL-I,20180104,58.35,58.35,56,57,13,567000
RNAVAL-II,20180104,0,0,0,49.35,0,0
RPOWER-III,20180104,58,59.25,55.85,58.7,2169,56732000
RPOWER-I,20180104,56.7,59.05,56.7,59.35,14,3159000
RPOWER-II,20180104,0,0,0,64.45,0,26000
SAIL-III,20180104,94.15,98.7,93.65,98.1,8618,88164000
SAIL-I,20180104,94.75,98.85,94,98.55,111,2268000
SAIL-II,20180104,95,99.5,95,98.9,14,192000
SBIN-III,20180104,305.45,311.35,304.5,309.7,20894,79095000
SBIN-I,20180104,306.85,312.9,306.05,311,420,1710000
SBIN-II,20180104,308.65,314.35,307.5,312.9,25,282000
SHREECEM-III,20180104,18011.05,18199.8,17950,18087.4,207,41100
SHREECEM-I,20180104,0,0,0,18250,0,50
SHREECEM-II,20180104,0,0,0,18265.8,0,0
SIEMENS-III,20180104,1262.1,1284.7,1261.85,1280.6,1269,871500
SIEMENS-I,20180104,1274.95,1283.95,1273.55,1283.5,13,15000
SIEMENS-II,20180104,0,0,0,1254.4,0,0
SOUTHBANK-III,20180104,31.35,31.85,31.15,31.55,1177,176078133
SOUTHBANK-I,20180104,31.35,31.95,31.35,31.7,23,2353011
SOUTHBANK-II,20180104,31.8,32.1,31.8,32.1,4,265128
SREINFRA-III,20180104,99.4,101.2,99,100.4,1055,17645000
SREINFRA-I,20180104,100.35,101.55,100.2,101.1,11,145000
SREINFRA-II,20180104,101.5,101.5,101.5,101.5,1,5000
SRF-III,20180104,1937.05,1952,1922.05,1944.6,853,752000
SRF-I,20180104,1944,1946.95,1944,1946.95,2,5000
SRF-II,20180104,0,0,0,1981.15,0,0
SRTRANSFIN-III,20180104,1457.7,1483.8,1454.2,1477.15,1165,2041800
SRTRANSFIN-I,20180104,1465.1,1490,1463.75,1487.1,27,25800
SRTRANSFIN-II,20180104,0,0,0,1477.3,0,0
STAR-III,20180104,821.1,829.6,819.55,825.6,1091,4528200
STAR-I,20180104,825.85,831.55,825.85,831.55,4,11400
STAR-II,20180104,0,0,0,841.9,0,0
SUNPHARMA-III,20180104,571.55,586.75,562.05,584.4,16634,48200900
SUNPHARMA-I,20180104,575,588.7,565,586.7,212,2064700
SUNPHARMA-II,20180104,578.55,590.55,567.15,590.55,22,124300
SUNTV-III,20180104,1009.45,1031.95,1008.45,1029.15,7497,4968000
SUNTV-I,20180104,1011.95,1030.8,1011.95,1028.95,77,58000
SUNTV-II,20180104,1022.6,1030.2,1022.6,1030.2,8,9000
SUZLON-III,20180104,15.95,16,15.75,15.9,1816,400155000
SUZLON-I,20180104,16.05,16.05,15.8,16,153,16275000
SUZLON-II,20180104,16.1,16.1,15.9,16.05,6,910000
SYNDIBANK-III,20180104,79.9,81.9,77.15,81.1,3320,28323000
SYNDIBANK-I,20180104,79.6,82.25,79,82.25,21,432000
SYNDIBANK-II,20180104,0,0,0,80,0,9000
TATACHEM-III,20180104,760,765.85,754.4,758,2980,9006000
TATACHEM-I,20180104,763.2,767.5,759.5,759.5,19,76500
TATACHEM-II,20180104,0,0,0,742.45,0,0
TATACOMM-III,20180104,672.05,679.2,669,677.6,1429,8667200
TATACOMM-I,20180104,674.05,682.3,674.05,681.55,13,43200
TATACOMM-II,20180104,0,0,0,690.3,0,0
TATAELXSI-III,20180104,989.1,1007.9,989.1,1001.3,1723,2392000
TATAELXSI-I,20180104,999.1,1010.65,999.1,1005.15,13,40000
TATAELXSI-II,20180104,0,0,0,1012.15,0,1600
TATAGLOBAL-III,20180104,313.4,315.15,309,314.1,4069,29574000
TATAGLOBAL-I,20180104,313.1,316.7,310.5,315.8,30,342000
TATAGLOBAL-II,20180104,0,0,0,316.3,0,4500
TATAMOTORS-III,20180104,427.8,433.95,426.55,430.7,16580,65536500
TATAMOTORS-I,20180104,432.3,436,429,432.6,744,1710000
TATAMOTORS-II,20180104,431.5,437.4,431.5,434.05,11,22500
TATAMTRDVR-III,20180104,253.25,258,250.25,255.4,3310,23502500
TATAMTRDVR-I,20180104,253.9,258,251.6,256.1,52,205000
TATAMTRDVR-II,20180104,253.5,253.5,253,253,2,10000
TATAPOWER-III,20180104,101.25,101.25,99.6,100.15,2482,71262000
TATAPOWER-I,20180104,101.35,101.35,100.2,100.7,22,639000
TATAPOWER-II,20180104,0,0,0,98.8,0,9000
TATASTEEL-III,20180104,737.95,764.45,734,761.95,28771,21407000
TATASTEEL-I,20180104,741,767.55,737.75,765.75,388,416000
TATASTEEL-II,20180104,0,0,0,748.15,0,0
TCS-III,20180104,2634.7,2655,2634.7,2650.4,2774,6196500
TCS-I,20180104,2649.15,2665,2645.85,2661.6,23,14750
TCS-II,20180104,0,0,0,2669.3,0,0
TECHM-III,20180104,516.5,524.4,514.25,522.05,2407,13251600
TECHM-I,20180104,518.15,525.9,517,523.8,26,99600
TECHM-II,20180104,0,0,0,505.1,0,0
TITAN-III,20180104,857.35,898.7,855.6,894.45,9031,7431000
TITAN-I,20180104,863.5,902,861.2,899.4,91,157500
TITAN-II,20180104,868,900,868,900,4,6000
TORNTPHARM-III,20180104,1388.6,1404.55,1370.85,1400.9,245,370000
TORNTPHARM-I,20180104,0,0,0,1372.55,2,2500
TORNTPHARM-II,20180104,0,0,0,1418.6,0,0
TORNTPOWER-III,20180104,280.8,283.45,278.3,281.9,914,6234000
TORNTPOWER-I,20180104,0,0,0,284.35,0,42000
TORNTPOWER-II,20180104,0,0,0,275.9,0,0
TV18BRDCST-III,20180104,61.1,61.3,60.1,60.35,1120,82875000
TV18BRDCST-I,20180104,61.1,61.3,60.3,60.65,41,884000
TV18BRDCST-II,20180104,0,0,0,61.25,0,0
TVSMOTOR-III,20180104,774.65,774.75,764,769.55,2669,4561000
TVSMOTOR-I,20180104,767.3,772.5,765.05,770.55,29,98000
TVSMOTOR-II,20180104,0,0,0,771.65,0,6000
UBL-III,20180104,1096.75,1105,1077,1083.1,1848,1752800
UBL-I,20180104,1086,1095.75,1084.4,1087.2,9,11900
UBL-II,20180104,0,0,0,1090.3,0,0
UJJIVAN-III,20180104,403,410.8,402.15,407.25,4824,7304000
UJJIVAN-I,20180104,404.5,412,404.5,408.85,36,65600
UJJIVAN-II,20180104,0,0,0,398.35,0,0
ULTRACEMCO-III,20180104,4332.8,4369.85,4310.1,4363.9,1496,1406000
ULTRACEMCO-I,20180104,4361.95,4384.5,4361.95,4381.7,19,10400
ULTRACEMCO-II,20180104,0,0,0,4345.35,0,200
UNIONBANK-III,20180104,144.3,148.9,142.15,148.1,3848,22288000
UNIONBANK-I,20180104,143.6,149,143.6,148.9,57,496000
UNIONBANK-II,20180104,0,0,0,145.8,0,4000
UPL-III,20180104,780.6,788.65,780.1,783.15,3282,13281600
UPL-I,20180104,784.3,790.15,784.3,785.15,14,99600
UPL-II,20180104,0,0,0,788.05,0,8400
VEDL-III,20180104,336.5,342.55,331.35,340.55,17047,50904000
VEDL-I,20180104,335,342.5,332,340.75,205,488250
VEDL-II,20180104,339,342.5,338.7,342.5,6,15750
VGUARD-III,20180104,237.8,237.85,235.65,236.45,402,3255000
VGUARD-I,20180104,0,0,0,238,0,18000
VGUARD-II,20180104,0,0,0,240.6,0,0
VOLTAS-III,20180104,643.7,654,642.6,649.25,3057,2735000
VOLTAS-I,20180104,646,653.3,646,649.5,32,74000
VOLTAS-II,20180104,0,0,0,666.75,0,0
WIPRO-III,20180104,305.75,308.05,303.35,307.6,1899,42177600
WIPRO-I,20180104,301.4,304.7,301.4,304.8,44,525600
WIPRO-II,20180104,0,0,0,301.5,0,31200
WOCKPHARMA-III,20180104,944.8,945.9,925.7,931.55,2487,3526200
WOCKPHARMA-I,20180104,935,935.4,931.85,934.2,15,48600
WOCKPHARMA-II,20180104,0,0,0,926.45,0,0
YESBANK-III,20180104,316.75,318.65,314.15,317.9,6299,53546500
YESBANK-I,20180104,317.4,320.15,316,319.55,191,528500
YESBANK-II,20180104,0,0,0,319.2,0,3500
ZEEL-III,20180104,582.6,583.5,577.8,582.75,1120,5116800
ZEEL-I,20180104,584.7,585.9,580.85,585.9,33,54600
ZEEL-II,20180104,585.25,585.35,585.25,585.35,3,3900