20MICRONS,20180104,59.45,63.2,58.6,62.

6,812025
3IINFOTECH,20180104,7.6,8.4,7.6,8.4,60821732
3MINDIA,20180104,19400.5,19750,19152,19449.8,1597
5PAISA,20180104,332.1,348.65,331.5,337.7,15178
63MOONS,20180104,120,121.45,117.3,117.95,286030
8KMILES,20180104,885,891.3,855,860,105960
A2ZINFRA,20180104,47.25,48.75,46.15,46.55,5078468
AARTIDRUGS,20180104,716,762.8,701.5,740.4,220286
AARTIIND,20180104,1144,1162.8,1130,1149.35,97713
AARVEEDEN,20180104,49.4,53.7,49,53.7,163822
ABAN,20180104,208.8,212.8,208.1,209.6,2153252
ABB,20180104,1420,1449.95,1415,1433.3,154339
ABBOTINDIA,20180104,5489,5489,5420,5430.85,887
ABCAPITAL,20180104,185,185.55,183.5,184,2105382
ABFRL,20180104,172,173.5,170.6,171.35,261207
ABMINTLTD,20180104,48.4,48.4,46.2,48.4,417
ACC,20180104,1779.95,1808,1770,1801.35,278240
ACCELYA,20180104,1455.55,1468.9,1439,1452.1,6678
ACE,20180104,142.4,155.8,141.5,155,2513593
ADANIENT,20180104,176,185.2,174.15,183.3,12411875
ADANIPORTS,20180104,408.7,410.7,406.05,409.85,1990506
ADANIPOWER,20180104,44.6,44.8,43.75,44.25,27294014
ADANITRANS,20180104,214.1,215.45,211.5,212.6,979025
ADFFOODS,20180104,315.8,317.95,309.55,311.45,165400
ADHUNIK,20180104,6.3,6.55,6.05,6.05,314359
ADHUNIKIND,20180104,104.5,104.5,99.8,101.45,13013
ADLABS,20180104,69.85,70.1,68.5,69,46034
ADORWELD,20180104,604,612,562,576.9,355253
ADSL,20180104,26.8,27.1,26.25,26.35,62345
ADVANIHOTR,20180104,78.1,79.5,77.1,78.35,18365
ADVENZYMES,20180104,303.8,303.8,293,294.4,281439
AEGISCHEM,20180104,287.4,290,282.5,289.2,138154
AFL,20180104,72.75,72.75,66.6,67.1,91191
AGARIND,20180104,615.1,633,610.5,616.45,796
AGCNET,20180104,124.9,127.3,123,125.3,7697
AGLSL,20180104,117.95,120.2,114.3,119.85,70471
AGRITECH,20180104,125.25,126.75,120.2,121.35,19891
AHLEAST,20180104,276.25,282.5,276.25,279.2,827
AHLUCONT,20180104,379.05,379.2,365.55,373.5,37524
AHLWEST,20180104,278.35,278.35,261,265,779
AIAENG,20180104,1559.75,1585,1547.55,1572.4,10926
AIFL,20180104,456.55,462.45,450,458.7,163728
AJANTPHARM,20180104,1463.7,1488.45,1454.05,1483.35,190914
AJMERA,20180104,329,333.35,325.2,328.7,88419
AKSHARCHEM,20180104,778.9,785,760,763,20130
AKSHOPTFBR,20180104,42.05,42.05,42.05,42.05,947905
AKZOINDIA,20180104,1857,1867.45,1852.05,1856.75,2874
ALANKIT,20180104,84.55,84.55,84.55,84.55,185427
ALBERTDAVD,20180104,403.4,410.5,392.55,395.75,47157
ALBK,20180104,72.35,74,70.3,73.6,7332198
ALCHEM,20180104,14.1,14.8,13.7,14.4,18876
ALEMBICLTD,20180104,60.3,60.5,58.4,58.75,1305548
ALICON,20180104,707.15,707.15,677.1,686.2,6037
ALKALI,20180104,81.5,82.85,81,81.55,8889
ALKEM,20180104,2215,2221.65,2190,2217.05,189021
ALKYLAMINE,20180104,656.7,661.15,647,657.55,8080
ALLCARGO,20180104,211,214.3,209.5,212.25,940732
ALLSEC,20180104,447,469,444,463.4,26517
ALMONDZ,20180104,30.75,31.5,29.25,30.8,9751
ALOKTEXT,20180104,4.1,4.25,4,4,3114127
ALPA,20180104,50,52.35,49.05,52.35,312304
ALPHAGEO,20180104,929.3,950,924,928.15,39181
ALPSINDUS,20180104,7.05,7.1,6.6,6.85,228299
AMARAJABAT,20180104,846.3,850.9,838,839.75,248130
AMBIKCO,20180104,1755,1859.95,1675.95,1693.55,92186
AMBUJACEM,20180104,271.6,274.4,270.7,273.45,2142231
AMDIND,20180104,48.6,49.2,47.3,48.5,76248
AMRUTANJAN,20180104,655,681,648.5,673.25,85092
AMTEKAUTO,20180104,29.1,29.1,28.5,28.7,358652
ANANTRAJ,20180104,71.9,75,71.1,73.95,4248166
ANDHRABANK,20180104,57.55,59.9,57.15,59.4,3905941
ANDHRACEMT,20180104,14.15,14.15,13.8,13.9,506153
ANDHRSUGAR,20180104,524.05,526,518.05,521.35,71341
ANGIND,20180104,6.6,6.95,6.6,6.75,42699
ANIKINDS,20180104,46.2,49.9,46.2,48.05,54172
ANSALAPI,20180104,27.9,27.9,26.7,27.35,280716
ANSALHSG,20180104,27.1,27.45,26.6,26.85,67447
ANTGRAPHIC,20180104,1,1.05,0.95,1.05,322659
APARINDS,20180104,824.9,839,809.3,832.75,22829
APCL,20180104,239,252,237.05,248.45,10876
APCOTEXIND,20180104,487.2,490,485.1,487.65,8773
APEX,20180104,813,829,806,810.05,154507
APLAPOLLO,20180104,2122,2376,2122,2299.9,223073
APLLTD,20180104,528,532,521.85,524.95,97894
APOLLOHOSP,20180104,1185,1188.45,1156.75,1160.1,263585
APOLLOTYRE,20180104,270.9,272,268.4,270.9,2423527
APOLSINHOT,20180104,1694,1736.4,1660.1,1736.4,5943
APTECHT,20180104,363,364.5,356.05,358.2,236685
ARCHIDPLY,20180104,114.4,117.35,114.05,115.35,86075
ARCHIES,20180104,48.7,50,47.25,48,909446
ARCOTECH,20180104,54.85,55.2,54.05,54.9,642732
ARIES,20180104,247,247,237,241.65,12307
ARIHANT,20180104,56.9,59.25,56.55,57.65,1088
ARIHANTSUP,20180104,173.95,192,172,180.75,345546
ARMANFIN,20180104,254,261.8,250.2,254.55,9236
AROGRANITE,20180104,94.9,97.2,85.6,96.2,3817290
ARROWGREEN,20180104,487.5,487.5,472.5,476.55,12794
ARROWTEX,20180104,46.95,52.15,46.95,49.45,534388
ARSHIYA,20180104,105.45,110.45,105,107.3,108935
ARSSINFRA,20180104,58.85,59.7,58,59.15,18663
ARVIND,20180104,445.7,454,438.95,452.1,1280742
ARVSMART,20180104,198,201,194.7,196.85,34237
ASAHIINDIA,20180104,367.85,368.15,363,365.95,23299
ASAHISONG,20180104,357,390,352.15,377.15,69802
ASAL,20180104,99.15,105.4,99.1,103.2,58743
ASHAPURMIN,20180104,96.4,105.4,94.8,103.1,1610343
ASHIANA,20180104,183.1,187.15,180.05,186.35,248884
ASHIMASYN,20180104,34.3,34.8,33.05,33.55,447016
ASHOKA,20180104,252.8,252.8,245.2,250.15,117659
ASHOKLEY,20180104,125.25,127.35,123.8,126.95,17032019
ASIANHOTNR,20180104,173.05,177.6,172.2,173.45,3599
ASIANPAINT,20180104,1149,1178,1145.9,1172.05,729965
ASIANTILES,20180104,575,576.75,561,570.3,103405
ASPINWALL,20180104,513,524.9,511,512.3,7000
ASSAMCO,20180104,5.95,6.05,5.7,5.8,203667
ASTEC,20180104,551.05,558.8,546.05,550.25,10159
ASTRAL,20180104,819.3,821.2,810,811,32528
ASTRAMICRO,20180104,121.9,122.1,118.35,118.9,216016
ASTRAZEN,20180104,1250,1270.3,1212.5,1233,13843
ASTRON,20180104,146.65,146.65,146.65,146.65,245584
ATFL,20180104,721.05,734,715.05,728.65,17006
ATLANTA,20180104,120.65,124.6,119.6,121.6,1173174
ATLASCYCLE,20180104,216.6,221.5,215,217.45,7329
ATUL,20180104,2738.65,2900,2720,2836.6,29528
ATULAUTO,20180104,457,460,449.05,457.7,37318
AUBANK,20180104,671.8,677.9,665,675,112010
AURIONPRO,20180104,265,287.7,260.55,262.9,864966
AUROPHARMA,20180104,667,670.5,661.6,668.3,1785334
AUSOMENT,20180104,71,76.7,70,74.4,22512
AUTOAXLES,20180104,1662.95,1687,1615.55,1639.6,46863
AUTOIND,20180104,121,122.7,120,122.6,174182
AUTOLITIND,20180104,69,76.2,69,76.2,115431
AVADHSUGAR,20180104,804.1,898,800,874,67648
AVANTIFEED,20180104,2576.85,2588.4,2538.05,2547.4,39297
AVTNPL,20180104,57,59,56.5,57.25,423613
AXISBANK,20180104,564.85,565,558,559.9,2766664
AXISCADES,20180104,214.8,225,212,222.3,912404
AXISGOLD,20180104,2574.95,2597.9,2541.15,2589.25,1111
AXISNIFTY,20180104,1046.69,1050,1046.69,1049.49,20
AYMSYNTEX,20180104,65.1,71,65.1,68.05,102613
BAFNAPHARM,20180104,28.7,28.9,27.55,27.75,39305
BAGFILMS,20180104,7.8,7.85,7.2,7.65,307459
BAJAJ-AUTO,20180104,3244,3274.25,3219,3264.45,256909
BAJAJCORP,20180104,494.45,495.75,487,487.6,62999
BAJAJELEC,20180104,545,552,532.3,540.35,840962
BAJAJFINSV,20180104,5120,5135,5051,5062.55,79205
BAJAJHIND,20180104,17.5,17.65,16.95,17.05,6515420
BAJAJHLDNG,20180104,2855,2876.5,2820.05,2828.5,6551
BAJFINANCE,20180104,1725,1758.25,1714,1754,730147
BALAJITELE,20180104,153.85,163,153,159.5,635851
BALAMINES,20180104,628,636,610.6,616.65,68045
BALAXI,20180104,14.85,14.85,14.85,14.85,100
BALKRISHNA,20180104,103,105,99.75,101.2,54941
BALKRISIND,20180104,1191.95,1218.2,1186.1,1205.3,393362
BALLARPUR,20180104,19.1,19.3,18.3,18.45,4240127
BALMLAWRIE,20180104,272.7,275.7,270,273.5,90515
BALPHARMA,20180104,117.05,122,117.05,118.8,149119
BALRAMCHIN,20180104,138,138.4,135.55,137.15,1534990
BANARBEADS,20180104,100,100,93.2,93.2,13543
BANARISUG,20180104,2150.05,2157,2100.05,2153.5,273
BANCOINDIA,20180104,257,258.5,252.5,253.65,126393
BANG,20180104,41,41.4,40.05,40.5,15544
BANKBARODA,20180104,158.5,165.3,157.5,163.9,17214456
BANKBEES,20180104,2579,2593.43,2572.55,2591.07,5573
BANKINDIA,20180104,171.95,177.1,168.85,174.65,8222419
BANSWRAS,20180104,146.95,148.25,145,145.05,4870
BARTRONICS,20180104,15.25,16,15.1,16,186955
BASF,20180104,2125,2174.95,2064.4,2142.5,11546
BASML,20180104,325,329.75,324,325.4,503
BATAINDIA,20180104,779.95,779.95,764.25,767.35,939051
BAYERCROP,20180104,4499.4,4650,4499.4,4603.15,8436
BBL,20180104,1389,1423,1367,1398.9,59416
BBTC,20180104,1639.75,1639.75,1604.05,1613.55,80842
BEARDSELL,20180104,69.85,70,68.05,69.95,12446
BEDMUTHA,20180104,29.25,30.4,29,30.15,25553
BEL,20180104,181.1,181.9,179.7,180.05,4631211
BEML,20180104,1534,1549,1510.5,1530.8,658084
BEPL,20180104,202,207.3,198.55,207.3,2375401
BERGEPAINT,20180104,263.05,266.8,262.6,265.65,802858
BFINVEST,20180104,397,411,390.5,402.55,759165
BFUTILITIE,20180104,514.1,534.9,503.6,528.55,2174940
BGLOBAL,20180104,6.6,6.95,6.6,6.75,36134
BGRENERGY,20180104,140,142.75,139.1,141.25,193668
BHAGERIA,20180104,274,304.9,271.5,298.3,122190
BHAGYANGR,20180104,51.95,53,50.2,52,98827
BHAGYAPROP,20180104,26,26.95,26,26.1,23910
BHANDARI,20180104,3.9,4.05,3.9,3.95,141010
BHARATFIN,20180104,998.3,1006.4,994.5,1003.65,543583
BHARATFORG,20180104,733.3,734.75,724,726.95,669117
BHARATGEAR,20180104,208.95,212.8,206.3,210.35,28044
BHARATIWIN,20180104,37.61,38.05,37.3,37.99,4917133
BHARATRAS,20180104,4110,4300,4027.15,4264.5,2178
BHARATWIRE,20180104,142.2,142.2,136.55,138.6,135106
BHARTIARTL,20180104,519,527.2,514.5,523,5366018
BHEL,20180104,98.85,101,98.15,100.75,14450624
BHUSANSTL,20180104,67.85,70.4,67.2,68.7,2126323
BIGBLOC,20180104,140,149.8,140,144.6,147474
BIL,20180104,523.9,524,509,512.5,3383
BILENERGY,20180104,1.75,1.75,1.75,1.75,3180
BINANIIND,20180104,140,146,136.5,141.5,183569
BINDALAGRO,20180104,42,42.1,41.4,41.5,182366
BIOCON,20180104,542.5,545.5,538.85,541.65,863927
BIOFILCHEM,20180104,17.9,17.9,16.5,17.5,5177
BIRLACABLE,20180104,65.5,65.5,63.1,65,22877
BIRLACORPN,20180104,1235,1239.85,1203,1210.35,82241
BIRLAMONEY,20180104,100.95,102,98,98.7,657833
BKMINDST,20180104,36.35,37.5,36.25,36.4,24095
BLBLIMITED,20180104,7.6,7.95,7.6,7.65,5590
BLISSGVS,20180104,207.9,212.5,207.2,210.1,427761
BLKASHYAP,20180104,62.7,65.2,62.7,64.05,741735
BLS,20180104,261.8,266.4,258.3,260.5,237095
BLUEBLENDS,20180104,35.55,36.95,35.5,36.55,21743
BLUECOAST,20180104,124.05,124.05,124.05,124.05,10
BLUEDART,20180104,4614.9,4640,4584.95,4631.65,5653
BLUESTARCO,20180104,811.15,820.45,809,815,45863
BODALCHEM,20180104,164.3,168.9,162.4,165.45,695250
BOMDYEING,20180104,280.6,285.35,277,279.1,2714971
BOSCHLTD,20180104,19790,19790,19580,19652.65,16677
BPCL,20180104,495,495.5,490.5,491.5,2720308
BPL,20180104,112.9,113.55,108.3,110.65,762851
BRFL,20180104,101,101,101,101,167741
BRIGADE,20180104,308,310.7,302,307.65,109817
BRITANNIA,20180104,4659,4688.9,4610.15,4626.4,167350
BRNL,20180104,187,188.9,186.05,187.2,8059
BROOKS,20180104,110.4,112.6,110.4,111.35,51743
BSE,20180104,936,936.1,929.8,930.6,396335
BSELINFRA,20180104,6.8,6.8,6.5,6.5,174309
BSL,20180104,121.45,124.05,119,119.75,101327
BSLGOLDETF,20180104,2779,2800,2755,2798.9,56
BSLIMITED,20180104,1.65,1.65,1.65,1.65,79920
BSLNIFTY,20180104,111.89,111.9,106.25,106.8,116
BURNPUR,20180104,15.9,15.95,15,15.95,1560844
BUTTERFLY,20180104,561,575,545.05,560.3,18691
BVCL,20180104,32,32,30.05,31.05,18148
BYKE,20180104,181.3,181.7,179.05,179.9,45596
CADILAHC,20180104,429.1,433,428.6,431.5,523367
CALSOFT,20180104,100.15,100.15,96,98.4,36367
CAMLINFINE,20180104,130.05,147,130.05,144.9,3733575
CANBK,20180104,354.9,365.6,352,362.55,2758616
CANDC,20180104,78.4,80.2,78.15,80.2,29751
CANFINHOME,20180104,476.4,479.95,467,469.3,1489442
CANTABIL,20180104,114,114.6,111.65,112.85,44571
CAPACITE,20180104,407,408.2,403,404.65,396611
CAPF,20180104,724.8,732.85,720.1,728,856390
CAPLIPOINT,20180104,634.9,685,625.85,676.95,161348
CAPTRUST,20180104,518.95,520,512.3,512.3,2318
CARBORUNIV,20180104,398.45,427,393.05,420.5,968088
CAREERP,20180104,127.75,134,127.55,130.45,128851
CARERATING,20180104,1340,1344.9,1319,1330,195689
CASTEXTECH,20180104,7.1,7.4,6.85,6.85,492011
CASTROLIND,20180104,191.5,192.6,190.6,191.45,784557
CCCL,20180104,9.1,9.2,8.8,9.15,509930
CCHHL,20180104,21.15,21.15,19.7,20.05,345377
CCL,20180104,299,309.7,298,299.25,140660
CDSL,20180104,350.75,352.9,348,349.15,462254
CEATLTD,20180104,1953.95,1964,1936,1941.15,314336
CEBBCO,20180104,18.6,19.1,18.4,19.1,107616
CELEBRITY,20180104,16.25,16.4,15.9,16.2,79583
CELESTIAL,20180104,21.65,22.2,21.65,21.75,164120
CENTENKA,20180104,334.3,342,334.3,340,64710
CENTEXT,20180104,6.1,6.3,6,6.15,109837
CENTRALBK,20180104,77,79.65,76.3,76.75,3582211
CENTUM,20180104,726,794.5,701.35,740.95,239347
CENTURYPLY,20180104,348.65,350,344.5,349.2,261931
CENTURYTEX,20180104,1413,1440.85,1409.2,1436.75,543466
CERA,20180104,3735.75,3798,3723.05,3756.25,54316
CEREBRAINT,20180104,42.75,44.65,42.55,44,995835
CESC,20180104,1067,1094.6,1060.1,1090.05,1018265
CGCL,20180104,128.9,128.9,123.1,123.7,176741
CGPOWER,20180104,91.7,93.35,90.5,91.9,4606295
CHAMBLFERT,20180104,163.4,163.7,160,160.65,761529
CHENNPETRO,20180104,426.05,428.3,422,423.3,409693
CHOLAFIN,20180104,1314,1315,1293.55,1309.5,70464
CHROMATIC,20180104,3.2,3.2,3.1,3.2,264659
CIGNITITEC,20180104,287,287,283,283.45,7648
CIMMCO,20180104,122.05,129.7,122.05,129.6,24526
CINELINE,20180104,113.25,114.5,111.8,112.25,117210
CINEVISTA,20180104,15.7,15.95,14.95,15.1,39210
CIPLA,20180104,609.45,618.4,603.45,616.75,990602
CLEDUCATE,20180104,290,292.2,287.5,287.8,2868
CLNINDIA,20180104,612.05,617.8,611,612.9,23087
CMICABLES,20180104,295.1,298,292.1,295.4,128474
CNOVAPETRO,20180104,42.35,44.5,41,42.35,39929
COALINDIA,20180104,272.9,279.85,272.2,277.8,6919578
COCHINSHIP,20180104,546.95,548.95,543,545,141406
COFFEEDAY,20180104,275.5,275.75,270.55,274.7,96144
COLPAL,20180104,1106,1106,1088.9,1094.35,104294
COMPINFO,20180104,62.9,62.9,59,60.25,1183685
COMPUSOFT,20180104,18.8,18.8,17.3,18,147911
CONCOR,20180104,1370.05,1396.4,1362.2,1376.3,497555
CONSOFINVT,20180104,88.9,88.9,80.25,82.9,47611
CONTROLPR,20180104,478.6,500,471,495.85,15193
CORALFINAC,20180104,59.95,66.4,53.95,54.5,888678
CORDSCABLE,20180104,127,129.5,125.15,126.65,23476
COROMANDEL,20180104,572,580,568,576.2,756413
CORPBANK,20180104,39.9,41.9,39.9,41.3,700412
COSMOFILMS,20180104,373,373,365,369,41487
COUNCODOS,20180104,4,4.2,4,4.2,103298
COX&KINGS,20180104,270,271.9,265.05,270,180566
CPSEETF,20180104,30.2,30.75,30.2,30.64,1012409
CREATIVEYE,20180104,5,5,5,5,100
CREST,20180104,272.1,277.7,267.1,268.05,32108
CRISIL,20180104,1855.05,1920,1855.05,1895.35,18136
CROMPTON,20180104,280.15,295,277.05,282.95,821871
CTE,20180104,85.25,85.25,85.25,85.25,2771
CUB,20180104,177.5,178.5,176,176.7,261065
CUBEXTUB,20180104,28.4,29.4,28.05,28.15,11561
CUMMINSIND,20180104,939.4,984,931,972.95,1030993
CUPID,20180104,305.85,316,300.1,313.9,92393
CURATECH,20180104,6.75,6.75,6.7,6.75,721
CYBERMEDIA,20180104,12.1,12.6,12.1,12.55,5023
CYBERTECH,20180104,84.55,87.4,83.05,85.25,162940
CYIENT,20180104,580,580.95,571.65,576.1,41300
DAAWAT,20180104,97,99.8,95.5,97.2,4614708
DABUR,20180104,354.15,356,353.65,355,1107800
DALMIABHA,20180104,3110,3132.2,3082.15,3101.05,77777
DALMIASUG,20180104,136.95,139,135.85,137.65,135468
DAMODARIND,20180104,131,141.5,130.5,140.4,58232
DATAMATICS,20180104,142.6,146.5,141.1,144.7,372506
DBCORP,20180104,357.8,357.85,353.9,355.95,41493
DBL,20180104,980.9,990.9,975.05,983.9,432294
DBREALTY,20180104,67.6,71.2,67.4,71.2,1003890
DCAL,20180104,324,332,319,329.1,203744
DCBBANK,20180104,192.25,195.5,191.6,194.85,1046679
DCM,20180104,114.95,115.85,112.25,112.7,57890
DCMSHRIRAM,20180104,554,563,542.05,556.8,127097
DCW,20180104,43.95,44.1,43.1,43.45,660627
DECCANCE,20180104,571,614,567.9,604.6,75371
DEEPAKFERT,20180104,428,434,424,426.2,177604
DEEPAKNTR,20180104,235.45,238.7,231,234.5,301414
DEEPIND,20180104,207.8,210,206,209.05,143513
DELTACORP,20180104,303,310.45,298.7,306.4,2144470
DELTAMAGNT,20180104,77.6,77.6,72.25,77.6,3162
DEN,20180104,108,111.45,106.2,109.15,538404
DENABANK,20180104,26.35,27.8,25.95,26.95,15022781
DENORA,20180104,286.05,291.9,285.5,286,10739
DFMFOODS,20180104,1926.05,1993.95,1926.05,1952.15,1682
DHAMPURSUG,20180104,213.05,220.4,213.05,215.85,351273
DHANBANK,20180104,29.7,30,29.05,29.65,517508
DHANUKA,20180104,775,797.85,766,773.75,49416
DHARSUGAR,20180104,30,30,29.5,29.85,48311
DHFL,20180104,590.3,590.9,584,588.55,1597148
DHUNINV,20180104,507.8,531.9,477,489.1,126670
DIAMONDYD,20180104,1245,1245.05,1215.2,1229.2,14755
DIAPOWER,20180104,24.15,24.25,22,22.2,1268841
DICIND,20180104,560.6,619,528.7,604.3,90604
DIGJAMLTD,20180104,17.25,17.75,17.2,17.4,228037
DISHTV,20180104,85.4,85.6,84.25,84.55,2562783
DIVISLAB,20180104,1106.9,1112.25,1092,1106.55,450896
DIXON,20180104,4222,4231.95,4102,4127.4,73635
DLF,20180104,258.25,260.2,255.55,257.5,4123938
DLINKINDIA,20180104,134.55,142.5,133.65,140.3,1295840
DMART,20180104,1187.85,1215,1186,1203.1,707905
DNAMEDIA,20180104,13.3,14.1,13,13.75,259031
DOLLAR,20180104,463.8,465,457,462.85,22437
DOLPHINOFF,20180104,126.9,129.25,125.75,126.35,335561
DONEAR,20180104,72.5,74,70.7,71.25,34438
DPL,20180104,164.45,167,161.7,163.05,69143
DPSCLTD,20180104,32.25,33.95,32,33.6,214417
DQE,20180104,19,19.5,18.25,18.4,63652
DREDGECORP,20180104,900,918.5,873.25,884,2221289
DRREDDY,20180104,2343,2420,2343,2410.8,558617
DSKULKARNI,20180104,23.95,23.95,23,23.5,25215
DSSL,20180104,64.5,64.5,56.4,57.8,200108
DTIL,20180104,387.95,391.3,355,391.25,19856
DUCON,20180104,44.7,44.95,43.05,43.8,162754
DWARKESH,20180104,49.2,49.5,46.95,47.3,1585409
DYNAMATECH,20180104,2331,2331,2180,2243.45,4777
DYNPRO,20180104,200,203.85,196.5,199.4,7582
EASTSILK,20180104,6.1,6.1,6,6.1,67746
EASUNREYRL,20180104,23.95,24,23.5,23.7,19070
ECEIND,20180104,388,396,378,379.95,1779
ECLERX,20180104,1563.8,1564,1545.05,1549.8,42594
EDELWEISS,20180104,283.7,286.05,282.2,285.35,1379745
EDL,20180104,58,61.2,57.6,59.5,311755
EICHERMOT,20180104,28825.7,28957.6,28415,28570.75,49421
EIDPARRY,20180104,385.6,385.7,377.6,379.75,120259
EIHAHOTELS,20180104,439.9,442,420.4,429.9,3930
EIHOTEL,20180104,149.05,153,149.05,151.35,206196
EIMCOELECO,20180104,534,548,520,529.5,7525
EKC,20180104,68.7,70.7,68.05,69.05,1201115
ELAND,20180104,21,21.35,20.35,20.9,58731
ELECON,20180104,109.1,109.8,106.4,107.85,1335081
ELECTCAST,20180104,42.7,43.8,40.35,42.15,3365402
ELECTHERM,20180104,159.8,174.15,157.05,174.15,44440
ELGIEQUIP,20180104,308.35,308.55,300.8,303.3,12946
ELGIRUBCO,20180104,52.3,52.3,50.5,50.9,27239
EMAMIINFRA,20180104,277.2,281,273.7,275.6,72833
EMAMILTD,20180104,1321.9,1337,1285,1328.65,150644
EMCO,20180104,21.9,22.9,21.7,22.25,450225
EMKAY,20180104,212.2,217.9,212.1,214.85,38074
EMMBI,20180104,229.9,233.9,229.1,229.9,8913
ENDURANCE,20180104,1355.05,1373.05,1335.9,1350.3,125919
ENERGYDEV,20180104,35.1,35.75,34.15,34.25,140133
ENGINERSIN,20180104,200.45,202,197.55,199.5,2039523
ENIL,20180104,746.95,747,737,742.35,12178
EON,20180104,113,115.2,112.5,114.15,18514
EQ30,20180104,235,235,232.11,232.11,100
EQUITAS,20180104,144.95,148.05,144.95,146.25,1804363
ERIS,20180104,784.95,828.75,779.95,796,946645
EROSMEDIA,20180104,221.6,230.95,217.25,227.25,2055256
ESABINDIA,20180104,974,980,896.4,903.9,130860
ESCORTS,20180104,776.4,797,770.6,788.55,1428979
ESL,20180104,6,6,5.75,5.85,3332180
ESSARSHPNG,20180104,31.9,33.7,31.7,32.4,443320
ESSDEE,20180104,61.25,62.75,59.3,62.3,19770
ESSELPACK,20180104,290.7,292.4,285.05,289.5,36742
ESTER,20180104,62.4,63.7,60.05,60.5,278075
EUROCERA,20180104,9.5,9.55,9.1,9.55,194599
EUROMULTI,20180104,2.75,2.75,2.75,2.75,47
EUROTEXIND,20180104,38.2,38.5,37.3,37.95,7309
EVEREADY,20180104,439.15,445.5,435,440.65,271203
EVERESTIND,20180104,593.55,619.05,586,601.85,270225
EXCEL,20180104,95,98,92.05,94,16370
EXCELCROP,20180104,2335,2499.9,2335,2403.2,32802
EXCELINDUS,20180104,661,684.7,642,648.6,40881
EXIDEIND,20180104,223.3,224.5,221,222.1,752325
FACT,20180104,62,62,57.75,58.45,814792
FAIRCHEM,20180104,477.5,480.05,462.1,464.9,21130
FCL,20180104,104.8,106.15,96.05,96.05,5319263
FCONSUMER,20180104,75.25,76.2,74,75.65,4099934
FDC,20180104,247,247,241.25,243.9,52930
FEDDERELEC,20180104,76.9,78.25,76.25,76.7,247847
FEDERALBNK,20180104,108,109,106.7,108.65,9282382
FEL,20180104,49.3,49.8,48.75,49.35,863270
FELDVR,20180104,49.9,49.9,48.1,48.5,25661
FIEMIND,20180104,1034,1065,1028,1046.15,49744
FILATEX,20180104,222.5,248.4,221.55,243.05,512703
FINCABLES,20180104,695.8,701,682,696.6,40184
FINPIPE,20180104,659.95,669.5,653.45,663.15,26902
FLEXITUFF,20180104,100.3,100.3,92.15,92.15,33714
FLFL,20180104,360.65,392,360.5,388.15,546341
FMGOETZE,20180104,525.25,530,516.6,519.55,6961
FMNL,20180104,140,147.75,140,143.1,34768
FORTIS,20180104,163.85,166.25,163.15,164.05,6249153
FORTUNEFIN,20180104,281.5,281.5,278.2,279.95,3961
FOSECOIND,20180104,2190,2248.8,2090,2106.75,12455
FRETAIL,20180104,526.8,561.25,518,553.65,618297
FSC,20180104,677,683.85,675.05,682.05,60809
FSL,20180104,40.35,40.8,40.15,40.5,2105340
GABRIEL,20180104,198.55,199.9,196.2,197.15,224908
GAEL,20180104,205,219.65,200.6,214.25,642668
GAIL,20180104,494,498.4,489.7,496.7,2194433
GAL,20180104,8.6,8.8,8.45,8.8,93916
GALLANTT,20180104,57.4,58.15,54.1,58.15,196162
GALLISPAT,20180104,314.9,318.35,301.2,318.35,78719
GAMMNINFRA,20180104,3.7,3.75,3.55,3.6,7711096
GANDHITUBE,20180104,433.8,437.75,430.1,433.25,34596
GANECOS,20180104,400.35,439.65,400.35,429.3,75348
GANESHHOUC,20180104,174,176,172.2,173.5,314029
GANGESSECU,20180104,114.35,114.35,110.5,114.35,8765
GARDENSILK,20180104,45.7,47.55,45.25,45.85,267928
GARWALLROP,20180104,927,927,905,923.3,25552
GATI,20180104,136.25,139.5,135.75,136.8,1389144
GAYAPROJ,20180104,228,229,208,212.9,4173819
GDL,20180104,235,235.75,233.1,234.55,61554
GEECEE,20180104,175.5,178,171.3,172.4,27216
GENESYS,20180104,332,338.35,325.1,328.5,66172
GENUSPAPER,20180104,12,12.6,12,12.45,236156
GENUSPOWER,20180104,75.35,75.9,74.25,74.5,329977
GEOJITFSL,20180104,118.2,119.1,117.25,118.15,219628
GEPIL,20180104,736,799,736,768.55,121570
GESHIP,20180104,407,414.3,404.1,407.5,92719
GET&D,20180104,437,474.4,435,456.25,195445
GHCL,20180104,325,329.6,320.1,325,362040
GICHSGFIN,20180104,460,464.4,458,459.95,71411
GICRE,20180104,765,777.85,762,767.8,91645
GILLANDERS,20180104,82.9,83.9,80,83.05,6537
GILLETTE,20180104,6748.25,6810,6686.85,6749.8,9949
GINNIFILA,20180104,43.05,43.5,42.5,42.75,228745
GIPCL,20180104,133.5,140.5,133.1,137.55,939676
GITANJALI,20180104,75.7,77.8,72.5,74,16851618
GKWLIMITED,20180104,695.75,695.75,695.75,695.75,1646
GLAXO,20180104,2451,2488,2451,2477.55,9471
GLENMARK,20180104,592,593.55,583.05,589.4,557391
GLOBALVECT,20180104,184.2,188,181.5,182.4,61648
GLOBOFFS,20180104,41.9,43.5,41.5,41.6,27342
GLOBUSSPR,20180104,164.9,166,155.8,162.25,69422
GMBREW,20180104,982.85,999,960.1,976.25,315180
GMDCLTD,20180104,172.75,173.85,167.55,168.55,618347
GMRINFRA,20180104,21.95,22.05,20.95,21.05,53266055
GNA,20180104,431.4,433.8,426,429.15,49516
GNFC,20180104,487,493.1,485,486.8,442127
GOACARBON,20180104,1002,1024.9,942,969.75,1176241
GOCLCORP,20180104,609,612,584.7,604.35,18009
GODFRYPHLP,20180104,986,991.95,979.95,988.7,91946
GODREJAGRO,20180104,615.4,621.9,607.15,613.95,237303
GODREJCP,20180104,990,994.2,983.05,989.45,269423
GODREJIND,20180104,608,621,607.45,612.45,593868
GODREJPROP,20180104,715,718.75,709,714.75,53134
GOKEX,20180104,128,132.4,127,130.15,237954
GOKUL,20180104,23.25,23.25,22,22.35,33633
GOKULAGRO,20180104,31.8,31.8,29.2,31.55,171695
GOLDBEES,20180104,2640,2643,2631,2639.7,5269
GOLDIAM,20180104,86.55,86.55,84.3,85.05,19828
GOLDINFRA,20180104,202.45,211,199,205.95,83975
GOLDIWIN,20180104,269.95,271.9,266.5,267.45,3522
GOLDSHARE,20180104,2606.5,2631.9,2606.5,2626.05,1417
GOLDTECH,20180104,15.95,16.1,14.7,14.8,22025
GOODLUCK,20180104,93.45,104,92.8,98.35,886113
GPIL,20180104,376.2,391.25,373.3,391.25,391848
GPPL,20180104,139,139.95,137.65,138.85,498540
GPTINFRA,20180104,195.65,206,195.65,202.85,72160
GRANULES,20180104,135,135.9,132.8,135.15,1212662
GRAPHITE,20180104,879,906,823.55,825.45,7395253
GRASIM,20180104,1134.55,1175.5,1128.4,1170.3,1008796
GRAVITA,20180104,161.95,169.9,160.8,165.1,547809
GREAVESCOT,20180104,141.7,144.9,140.5,141.85,1601508
GREENLAM,20180104,1280,1285.65,1235,1242,4351
GREENPLY,20180104,364.8,387.55,360,371.25,262045
GREENPOWER,20180104,14.25,15.8,14.25,15.8,5783190
GRINDWELL,20180104,544.55,554,543,551.9,11794
GROBTEA,20180104,1694,1694,1694,1694,338
GRPLTD,20180104,1740,1752,1678.1,1708.1,6664
GRUH,20180104,499.1,503,492.55,495.15,146430
GSCLCEMENT,20180104,35.5,37.4,35.1,36,251093
GSFC,20180104,151,152.65,149.55,152.05,2027825
GSKCONS,20180104,6479.7,6479.7,6355.7,6402.8,8019
GSPL,20180104,221.8,221.8,217.5,219.05,415783
GSS,20180104,29.45,35.15,28.55,35.15,1178611
GTL,20180104,18.4,18.4,17.75,17.85,501680
GTLINFRA,20180104,7.15,7.2,6.9,7,11163892
GTNIND,20180104,20.4,20.8,18.7,20.35,30359
GTNTEX,20180104,24,25.9,23.5,25,20007
GTPL,20180104,161.05,164.95,160.45,161.85,23375
GUFICBIO,20180104,137.4,144.35,135,139.45,863225
GUJALKALI,20180104,749.7,764,742.1,760.5,132933
GUJAPOLLO,20180104,238.9,238.9,232,233.4,9092
GUJFLUORO,20180104,892.1,905,888,894.25,52335
GUJGASLTD,20180104,874.9,879,843.3,849.55,88616
GUJNRECOKE,20180104,1.65,1.75,1.5,1.55,17837686
GUJNREDVR,20180104,1.6,1.6,1.6,1.6,107158
GUJRAFFIA,20180104,69.3,69.3,69.3,69.3,20
GULFOILLUB,20180104,999.9,1005.9,990,999.35,75887
GULFPETRO,20180104,84.3,87,83.3,85.95,144335
GULPOLY,20180104,85.35,89.25,85.3,88.4,281891
GVKPIL,20180104,19.65,20,19.6,20,6582369
HANUNG,20180104,4.5,4.5,4.5,4.5,42783
HARITASEAT,20180104,956.35,995.5,955.25,988.7,8449
HARRMALAYA,20180104,96.5,96.85,95.6,96.2,19270
HATHWAY,20180104,40.9,40.9,39.25,39.75,318788
HATSUN,20180104,825.25,849.9,821,835.15,33236
HAVELLS,20180104,558,563.9,552.45,562.85,1178675
HBLPOWER,20180104,74,74.5,72.5,72.8,963378
HBSTOCK,20180104,53.6,53.6,53.05,53.6,80419
HCC,20180104,40.5,42.1,40.1,41.65,12689660
HCG,20180104,280.1,309.8,279.9,296.3,121886
HCL-INSYS,20180104,60.2,60.65,59.2,59.45,2900598
HCLTECH,20180104,896,899.45,883.05,893.1,596730
HDFC,20180104,1708.95,1708.95,1691.05,1703.2,1585554
HDFCBANK,20180104,1853,1865.5,1853,1859.9,593444
HDFCLIFE,20180104,390,401.95,387.25,399,2974278
HDFCMFGETF,20180104,2717.5,2717.5,2686.1,2700.75,447
HDFCNIFETF,20180104,1067.6,1068.3,1064.7,1065.27,305
HDIL,20180104,63,63.35,61.75,62.15,12064355
HEG,20180104,2700,2777,2542.8,2542.8,928528
HEIDELBERG,20180104,158.65,166,158.6,164.65,835657
HERCULES,20180104,158.35,162,157.3,158.7,131545
HERITGFOOD,20180104,812.5,835,797.15,823.45,37035
HEROMOTOCO,20180104,3755,3759.95,3721.55,3738.9,196775
HESTERBIO,20180104,1775.5,1869,1775.5,1816.65,9750
HEXATRADEX,20180104,80.65,80.65,80.65,80.65,63945
HEXAWARE,20180104,352,354.15,349.05,352,922787
HFCL,20180104,33.9,35.2,33.4,33.9,26300936
HGS,20180104,890.4,895,871.35,883.35,62741
HIGHGROUND,20180104,17.15,17.15,16.25,16.5,977260
HIKAL,20180104,239.9,246.2,232.25,244.85,408683
HIL,20180104,1520,1658.65,1503,1600.6,147298
HILTON,20180104,38.8,40.35,38.45,39.3,125070
HIMATSEIDE,20180104,396.05,399.9,391.8,394.35,52504
HINDALCO,20180104,277.1,281.3,274.8,279.8,10346774
HINDCOMPOS,20180104,537,542,530.25,533.2,4051
HINDCOPPER,20180104,100.7,102.7,99.15,99.9,6113289
HINDDORROL,20180104,10,10.3,9.5,9.65,67578
HINDMOTORS,20180104,9.7,9.7,9.25,9.3,629504
HINDNATGLS,20180104,167,167,155.5,160,4608
HINDOILEXP,20180104,131.75,133.6,130.1,131.6,801643
HINDPETRO,20180104,411.3,420.95,408.5,418.85,2868056
HINDUJAVEN,20180104,770,794.55,755,779.2,15634
HINDUNILVR,20180104,1350.1,1356.15,1341.45,1352.25,640189
HINDZINC,20180104,312,318.5,310.8,317.85,1150153
HIRECT,20180104,136.55,139.95,134.1,135.8,16403
HISARMETAL,20180104,108,111.5,106,107.6,3364
HITECHCORP,20180104,185,199,184.5,193.6,66436
HITECHGEAR,20180104,538,545.45,531.55,537.55,13205
HMVL,20180104,258,258,254.8,255.9,8878
HNGSNGBEES,20180104,2975,2999,2974.99,2990,591
HONAUT,20180104,18766,18950,18750,18821.3,672
HONDAPOWER,20180104,1530,1535,1480.1,1495.05,12157
HOTELEELA,20180104,23.7,24.45,23,23.4,1620988
HOVS,20180104,335.55,340.9,335,336.1,6974
HPL,20180104,156,156,150.95,152.7,108710
HSCL,20180104,175,175.6,168.55,170.75,2099816
HSIL,20180104,501.9,502.85,493.95,495.1,27529
HTMEDIA,20180104,103.5,105.5,102.55,103.4,3475938
HUBTOWN,20180104,137.9,158.7,134.3,156.1,4451247
HUDCO,20180104,83.75,84.7,82.75,84.2,4069687
IBREALEST,20180104,217.1,221.25,214,219.25,4387036
IBULHSGFIN,20180104,1193.8,1193.8,1180.8,1183.95,505851
IBVENTURES,20180104,259.95,260.75,254.9,258.75,685425
ICICIBANK,20180104,314.95,315.65,311.5,314.7,6385367
ICICIGI,20180104,800.05,809.5,793.65,807.45,76967
ICICIPRULI,20180104,379.45,383.05,376,379.9,1120810
ICIL,20180104,118.95,120.05,117.55,118.85,1789026
ICRA,20180104,3926,3977.95,3865.5,3886.6,12420
ICSA,20180104,4.8,4.8,4.7,4.8,162761
IDBI,20180104,61,65.45,60.1,64.4,25032575
IDBIGOLD,20180104,2711.1,2711.1,2711.1,2711.1,6
IDEA,20180104,103.45,105.6,101.8,104.55,12497709
IDFC,20180104,62.15,62.3,61.55,61.7,2888757
IDFCBANK,20180104,54.2,54.7,53.9,54.55,3665726
IDFNIFTYET,20180104,104.52,105.1,104.52,105.1,7593
IEX,20180104,1599,1621,1597.85,1612.05,11707
IFBAGRO,20180104,835,854.9,835,846.65,1881
IFBIND,20180104,1303.05,1449.75,1287,1423.45,61995
IFCI,20180104,29.35,29.65,28.9,29.2,12253767
IFGLEXPOR,20180104,311,320,308.5,310.05,14643
IGARASHI,20180104,860,860,845,849.9,16597
IGL,20180104,333.95,333.95,327.6,329.05,2156352
IGPL,20180104,746.25,778,740,771.6,96360
IIFL,20180104,653.7,684.5,641.45,670.45,101731
IITL,20180104,112.8,117.5,112.6,117.2,1002
IL&FSENGG,20180104,59.35,59.35,56.9,57.2,192269
IL&FSTRANS,20180104,93.15,97.35,90.35,94.2,4233435
IMFA,20180104,728,753,704.6,739.85,224973
IMPAL,20180104,1100.05,1209.8,1093,1187.3,10091
INDBANK,20180104,25.65,26.5,25.3,25.95,724909
INDHOTEL,20180104,121.6,130,121.6,125.9,5019833
INDIACEM,20180104,188.9,191.45,186.35,190.35,5170878
INDIAGLYCO,20180104,465.4,504.7,465,492.95,1662526
INDIANB,20180104,374,383.05,371.35,380.15,1146187
INDIANCARD,20180104,198.75,203.4,197.25,200.15,6862
INDIANHUME,20180104,446,449.95,437.6,440.9,24982
INDIGO,20180104,1209.95,1219.85,1205.4,1213.65,330334
INDLMETER,20180104,120,123,118.1,122,19519
INDNIPPON,20180104,1096.15,1100,1080,1087.5,6000
INDOCO,20180104,282.7,283.2,277.35,278.85,33939
INDORAMA,20180104,45.8,46.5,44.35,44.75,407059
INDOSOLAR,20180104,10.1,10.2,9.55,9.75,1112470
INDOTECH,20180104,224.55,229.75,221.55,224.75,26446
INDOTHAI,20180104,91.45,95,91.45,93.8,242908
INDOWIND,20180104,13,13,13,13,161156
INDRAMEDCO,20180104,62.4,66.95,62.4,64,1056871
INDSWFTLAB,20180104,80,80,73.95,73.95,77765
INDSWFTLTD,20180104,10.4,11.4,10.4,11.05,31670
INDTERRAIN,20180104,215,228.2,214.85,219.15,72147
INDUSINDBK,20180104,1638,1652.5,1631,1646.6,747232
INEOSSTYRO,20180104,1082,1082,1061.1,1066.05,9486
INFIBEAM,20180104,144.9,145.75,142.15,142.55,3777693
INFINITE,20180104,273.05,274.65,264.7,265.75,30364
INFRABEES,20180104,374.9,378.16,372.36,376.54,1635
INFRATEL,20180104,381.8,381.8,377.25,379.05,4247055
INFY,20180104,1021,1021,1009.6,1015.4,4473807
INGERRAND,20180104,859,899,844,873.6,91408
INOXLEISUR,20180104,282,286,278.1,281.75,115518
INOXWIND,20180104,144.3,145.9,143,143.55,111275
INSECTICID,20180104,829.25,844,825,830.05,79829
INTELLECT,20180104,169.2,175.9,168.1,174.9,881789
INTENTECH,20180104,113,117.5,106.9,117.5,133431
INVENTURE,20180104,13.95,13.95,13.55,13.6,8838
IOB,20180104,22.7,23.45,22.65,23.05,2846170
IOC,20180104,387,388.35,384.4,387.3,4367569
IOLCP,20180104,85.1,86.2,84,84.8,132954
IPAPPM,20180104,334,337.65,329,330.85,116854
IPCALAB,20180104,584.7,587,571.5,580.15,160668
IRB,20180104,238.8,238.8,235.45,236.75,1873563
ISFT,20180104,785.3,793.05,763.25,775.65,20567
ISMTLTD,20180104,15.75,16.5,15.75,16.35,154540
ITC,20180104,260.95,262.75,260.6,261.55,9368913
ITDC,20180104,516.1,520,507,509.3,14151
ITDCEM,20180104,216,218.4,213.1,216.35,71890
ITI,20180104,141.25,143.5,140.1,140.5,747085
IVC,20180104,32,32.65,31.25,31.45,2234575
IVP,20180104,197.25,203.65,197.25,200.95,10061
IVRCLINFRA,20180104,6.6,6.95,6.6,6.6,475322
IVZINGOLD,20180104,2663.05,2699,2663.05,2699,39
IZMO,20180104,81,86,80.2,81.75,355935
J&KBANK,20180104,82,82,79.5,81.55,586475
JAGRAN,20180104,179.95,180.8,176,177.65,117065
JAGSNPHARM,20180104,43.95,46.9,43.6,44.75,353862
JAIBALAJI,20180104,24.5,25.2,22.8,22.8,148451
JAICORPLTD,20180104,208.2,208.8,201.1,202.75,3189540
JAIHINDPRO,20180104,6,6,6,6,2399
JAMNAAUTO,20180104,81.2,81.9,80.5,81.1,1855138
JAYAGROGN,20180104,394,411.9,385.1,406.35,50701
JAYBARMARU,20180104,574.65,574.95,560,562.65,23002
JAYNECOIND,20180104,10.4,10.4,10.4,10.4,81581
JAYSREETEA,20180104,116.95,119.5,113.2,114.65,34945
JBCHEPHARM,20180104,330,333,327.1,331.75,87231
JBFIND,20180104,230,231.6,228,228.65,53415
JBMA,20180104,536.85,553.7,527.85,546.55,134850
JCHAC,20180104,2614.4,2690,2610.05,2673.05,4075
JENSONICOL,20180104,7.5,7.5,7.4,7.4,20593
JETAIRWAYS,20180104,867,877.8,861.3,865.2,3424214
JHS,20180104,74,74.5,72.85,73.15,130977
JINDALPHOT,20180104,75,77.75,74.25,76.75,19555
JINDALPOLY,20180104,421.05,424.9,416.1,419.05,77976
JINDALSAW,20180104,152.1,165.25,151.65,163.75,6558332
JINDALSTEL,20180104,220.95,252,217.1,244.55,44549944
JINDRILL,20180104,176.5,180.75,176.5,179.55,219284
JINDWORLD,20180104,578.2,594.85,578.2,587.95,79267
JISLDVREQS,20180104,81.5,84.75,79,83.8,1580592
JISLJALEQS,20180104,130,136.9,128.55,136.25,22635947
JITFINFRA,20180104,49.95,52.3,49.5,52.3,50253
JKCEMENT,20180104,1105,1125.85,1105,1123.95,56961
JKIL,20180104,319.8,320,312.15,314.35,109014
JKLAKSHMI,20180104,445.75,453.4,440.85,447.9,182192
JKPAPER,20180104,145.7,167.9,145.7,164.05,6451612
JKTYRE,20180104,149,152.5,148,150.6,1922805
JMA,20180104,257,257,251,253,639
JMCPROJECT,20180104,646,649.8,622.3,637.1,27424
JMFINANCIL,20180104,158.5,158.5,155.05,157.35,556040
JMTAUTOLTD,20180104,5.75,5.75,5.4,5.5,765416
JOCIL,20180104,205.85,207.9,201.35,202.5,21620
JPASSOCIAT,20180104,25.25,25.3,24.2,24.4,59894875
JPINFRATEC,20180104,24.2,24.35,22.35,23.1,5379141
JPOLYINVST,20180104,82.05,82.4,80.15,81.25,7623
JPPOWER,20180104,8.65,8.8,8.05,8.15,11506197
JSL,20180104,107.7,124.9,107.5,123,3537849
JSLHISAR,20180104,225.45,238.35,223.05,234.05,875171
JSWENERGY,20180104,90.5,91.9,89.4,91.05,5498152
JSWHL,20180104,1810,1829,1771,1778.7,26153
JSWSTEEL,20180104,270.75,281.9,269.5,277.15,6281682
JUBILANT,20180104,767,798,760.5,787.15,468100
JUBLFOOD,20180104,1858,1863.9,1820.3,1838.75,592506
JUBLINDS,20180104,258.25,264,257.3,261.75,36942
JUNIORBEES,20180104,315.1,319.02,315,318.84,10774
JUSTDIAL,20180104,516,524.2,505.1,516.05,1729250
JVLAGRO,20180104,31.45,33.15,31.35,32.5,4233965
JYOTHYLAB,20180104,382.45,382.9,376,380.45,233977
JYOTISTRUC,20180104,14.7,14.7,13.6,13.6,1872556
KABRAEXTRU,20180104,128.8,137,128.45,135.55,582660
KAJARIACER,20180104,738.2,754.4,738.2,743.7,695591
KAKATCEM,20180104,399.55,411.8,396,402.65,56462
KALPATPOWR,20180104,488,488,483,486.15,49509
KALYANIFRG,20180104,385,400,385,398.05,3063
KAMATHOTEL,20180104,122.8,124.5,121.4,122.4,105858
KAMDHENU,20180104,210.45,216.6,208,214.55,11341
KANANIIND,20180104,11.95,11.95,11,11.4,43711
KANORICHEM,20180104,97.75,103,97.4,101.75,365114
KANSAINER,20180104,564,572.3,563,563.9,165578
KARMAENG,20180104,42.25,43.5,42.25,43.45,4704
KARURVYSYA,20180104,121.9,123.6,121.05,121.95,1068003
KAVVERITEL,20180104,15.55,15.55,14.05,14.3,14822
KAYA,20180104,972.2,998.7,955.5,962.95,27652
KCP,20180104,148.75,171.2,148.2,161.1,2039792
KCPSUGIND,20180104,37.25,37.7,35.8,36.15,498747
KDDL,20180104,325.1,344.8,325.1,334,4169
KEC,20180104,375,377,370.5,372.75,362476
KECL,20180104,46.7,47.65,45.75,45.95,461050
KEI,20180104,377.2,379.8,354.5,377.15,170850
KELLTONTEC,20180104,100,104.8,100,101.45,37041
KESARENT,20180104,67.05,69.3,63.35,64.8,21444
KESORAMIND,20180104,141.4,145.45,139.6,143.05,1127220
KEYCORPSER,20180104,64.1,68.9,64.1,64.2,357
KGL,20180104,2,2,2,2,152916
KHADIM,20180104,664,671,661,670.05,17722
KHAITANLTD,20180104,38.25,39.1,38.25,39.1,890
KHANDSE,20180104,31.05,33.8,30.75,32.15,24185
KICL,20180104,2600.1,2694.95,2600.1,2672.65,2939
KILITCH,20180104,89.05,91.45,89,91.25,6840
KINGFA,20180104,825,839.25,814.05,820.55,7328
KIOCL,20180104,385.05,394.7,377.95,381.45,35108
KIRIINDUS,20180104,549.8,587,548.95,575.8,1522378
KIRLOSBROS,20180104,350.5,394.45,346.6,366.4,530729
KIRLOSENG,20180104,383.1,392.5,379.45,386.85,16990
KIRLOSIND,20180104,1480,1545,1480,1505.05,817
KITEX,20180104,307.05,312,302.4,306.05,97363
KKCL,20180104,1875,1875,1850,1872,831
KMSUGAR,20180104,19.2,19.8,19.2,19.35,370261
KNRCON,20180104,312.75,318,309,311.75,140228
KOHINOOR,20180104,76.05,82.4,76.05,79.95,1583493
KOKUYOCMLN,20180104,130.3,134.45,127.5,130.6,246504
KOLTEPATIL,20180104,359,362.7,355.55,357.5,181986
KOPRAN,20180104,72,74.4,71.5,72.45,623565
KOTAKBANK,20180104,1001,1002.9,996.1,1000.4,783950
KOTAKBKETF,20180104,259.35,261,258,261,46336
KOTAKGOLD,20180104,258.8,258.9,257.05,258.1,17080
KOTAKNIFTY,20180104,106,107,105.62,106.2,115037
KOTAKPSUBK,20180104,361,372.9,360.55,372,5192
KOTARISUG,20180104,19.85,20.3,19.6,19.65,77838
KOTHARIPET,20180104,32.7,32.7,31.65,32.1,39840
KOTHARIPRO,20180104,221,229.55,218.95,220.4,44428
KPIT,20180104,199.1,205.2,195.4,203.8,3636391
KPRMILL,20180104,819.65,830,810.1,825.2,16664
KRBL,20180104,607.8,617,605,611.85,130410
KREBSBIO,20180104,167.7,167.7,160.2,164,9984
KRIDHANINF,20180104,132.8,138.2,129.1,135.5,1581875
KSBPUMPS,20180104,920,920,887,893.95,37470
KSCL,20180104,537,541.5,530.5,534.4,306098
KSERASERA,20180104,0.15,0.2,0.15,0.2,2271070
KSK,20180104,15.5,15.5,15.5,15.5,1189923
KSL,20180104,401.8,413.9,395.35,405.6,233219
KTIL,20180104,179,184.4,179,182.45,13304
KTKBANK,20180104,153.6,156.8,153.5,155.45,3024130
KWALITY,20180104,112.35,115.15,112.05,112.95,1366365
L&TFH,20180104,170.95,173.1,170.2,172.4,4408258
LAKPRE,20180104,45.6,48.3,43,47.3,11130
LAKSHMIEFL,20180104,32.75,35,32.75,34.75,191141
LAKSHVILAS,20180104,151.4,151.5,147.4,148.2,929027
LALPATHLAB,20180104,887,900,882.2,896.2,37936
LAMBODHARA,20180104,73.85,74.25,72.5,73,14724
LAOPALA,20180104,660,661,632.1,635.4,54155
LASA,20180104,214,214,198.45,199.3,224757
LAURUSLABS,20180104,538,545,535,544.15,105207
LAXMIMACH,20180104,5820.05,5975,5801.25,5951.95,14312
LCCINFOTEC,20180104,1.05,1.05,1.05,1.05,48513
LEEL,20180104,289.45,289.45,284.55,285.65,61833
LFIC,20180104,88.9,93.3,88.9,88.9,904
LGBBROSLTD,20180104,1055,1097.8,1046,1080.65,9084
LIBERTSHOE,20180104,265.9,281.5,257.6,268.3,237777
LICHSGFIN,20180104,567.35,569.4,561.6,567.6,880901
LICNETFGSC,20180104,15.86,16.75,15.86,16.25,6800
LICNETFN50,20180104,108,108,104.6,108,13
LICNETFSEN,20180104,344.9,351,325,330.5,171
LICNFNHGP,20180104,108.9,108.9,107.5,107.5,42
LINCOLN,20180104,232.5,237,231.05,233.15,54876
LINCPEN,20180104,400,434.7,400,427.3,121618
LINDEINDIA,20180104,534.75,555,530.55,551.35,105704
LIQUIDBEES,20180104,999.99,1000.01,999.99,1000,811290
LITL,20180104,1.55,1.55,1.55,1.55,1059957
LML,20180104,10.55,10.55,10.1,10.15,271052
LOKESHMACH,20180104,78.95,81.75,78.1,78.55,1002049
LOTUSEYE,20180104,32.05,32.1,31.3,32,29618
LOVABLE,20180104,241.9,244,241.3,242.15,60562
LPDC,20180104,5.1,5.1,5,5.1,43393
LSIL,20180104,2.8,2.8,2.8,2.8,62880
LT,20180104,1284.95,1320,1280.1,1315.7,4546456
LTI,20180104,1127.5,1166,1123.2,1130.55,67098
LTTS,20180104,1123,1154.7,1123,1137.9,27738
LUMAXIND,20180104,2122,2150,2107.05,2137.45,11274
LUMAXTECH,20180104,805.1,832.35,805.1,829.7,15349
LUPIN,20180104,880.25,882.7,870.05,878.15,1924978
LUXIND,20180104,1504.65,1528.9,1502.5,1514,16224
LYCOS,20180104,6.15,6.15,5.8,5.8,1725154
LYKALABS,20180104,64.65,72.7,64.55,69.6,1870503
LYPSAGEMS,20180104,40.8,41,39.35,40.65,238973
M&M,20180104,761,761,750.5,756,1663380
M&MFIN,20180104,464.6,486,464.6,478.75,2162075
M100,20180104,22,23.72,21.99,22.86,51986
M50,20180104,100.7,100.7,99.5,100.3,1110
MAANALU,20180104,145.5,146,144.05,145.05,15591
MADHAV,20180104,73.65,86.6,73.65,84.1,1202641
MADHUCON,20180104,36,37.2,35.6,36.75,416142
MADRASFERT,20180104,51.45,52.65,48.5,50.55,2534115
MAGADSUGAR,20180104,174,174,166,171.25,20007
MAGMA,20180104,166.6,172.4,164.25,170.45,56445
MAGNUM,20180104,14.9,14.9,14.3,14.5,61625
MAHABANK,20180104,25,25,23.35,23.6,3945256
MAHASTEEL,20180104,82.8,82.95,80.7,81.65,54610
MAHINDCIE,20180104,251,259.4,247,255.2,949692
MAHLIFE,20180104,465.8,467.95,451.5,453.85,71670
MAHLOG,20180104,445,454.95,441.1,450.2,166854
MAHSCOOTER,20180104,2750.05,2760,2717.95,2739.7,2003
MAHSEAMLES,20180104,538,538,526.5,530.25,197512
MAITHANALL,20180104,839,851.05,815.1,818.6,165603
MAJESCO,20180104,510.8,515,505,507.2,32043
MALUPAPER,20180104,46.05,48.75,45.8,46.85,308589
MANAKALUCO,20180104,14.4,15.1,14.15,15.1,89665
MANAKCOAT,20180104,22,23.15,21.3,21.6,232358
MANAKSIA,20180104,73.8,74.85,73.1,73.85,15891
MANAKSTEEL,20180104,40.05,41.7,38.7,40.55,62033
MANALIPETC,20180104,42.45,43.75,41.45,42.55,3189409
MANAPPURAM,20180104,120,121.85,119.25,119.8,3924176
MANDHANA,20180104,8.5,9.15,8.35,9.15,125201
MANGALAM,20180104,213,216.75,212.25,212.35,106718
MANGCHEFER,20180104,82.75,83.25,80.65,81.05,445240
MANGLMCEM,20180104,392,408.7,391.2,405.65,150337
MANGTIMBER,20180104,44.8,44.8,42.75,44.05,45797
MANINDS,20180104,144,148,141.05,147,1266459
MANINFRA,20180104,70.6,73.9,70,71.8,5890110
MANPASAND,20180104,474,480,464.05,475.05,312584
MANUGRAPH,20180104,59.5,63.7,57.5,61.95,380438
MARALOVER,20180104,55.9,57,53.65,54.05,80534
MARATHON,20180104,654,654,630.05,633.3,9842
MARICO,20180104,320.2,324,320.2,323.35,1060147
MARKSANS,20180104,40.4,40.75,40,40.25,2800047
MARUTI,20180104,9450,9488,9367.2,9386.25,562919
MASFIN,20180104,617.1,620.95,607,608.55,23366
MASTEK,20180104,375,389.9,375,381.45,283675
MATRIMONY,20180104,910.25,927.5,910.2,918.55,6174
MAWANASUG,20180104,81.35,82.1,80.3,80.75,177748
MAXINDIA,20180104,122.55,123.85,122.55,123.4,71203
MAXVIL,20180104,91.6,94.35,90.25,90.6,198523
MAYURUNIQ,20180104,519.85,520,502.6,505.75,22887
MAZDA,20180104,406.6,432,394.65,427.85,41289
MBECL,20180104,60.5,61,59.1,60.15,49645
MBLINFRA,20180104,28.1,29.5,28.1,29.5,211964
MCDHOLDING,20180104,47,47.9,45.7,47.55,135216
MCDOWELL-N,20180104,3634,3700,3604.2,3688.85,257782
MCLEODRUSS,20180104,200.2,200.2,195,195.95,293639
MCX,20180104,914.2,929.95,914.2,925.2,637710
MEGASOFT,20180104,17.35,17.35,17.35,17.35,139573
MEGH,20180104,111,124.65,110.6,122.8,16223134
MENONBE,20180104,99.05,103.7,98,101.9,329269
MEP,20180104,100.9,102,98.1,99.5,1462209
MERCATOR,20180104,40.7,43.7,40.35,43.15,15099332
MERCK,20180104,1347,1387.9,1331.05,1361,61783
METALFORGE,20180104,39.1,40.3,38.7,39.2,32395
METKORE,20180104,3.35,3.85,3.35,3.5,85686
MFSL,20180104,586.95,596.55,583.25,589.6,2120682
MGL,20180104,1103.9,1103.9,1088,1091.4,170050
MHRIL,20180104,334.65,342.1,334.6,341.15,111426
MIC,20180104,9.35,9.65,9.2,9.35,333094
MIDCAPIWIN,20180104,78.46,78.62,78.08,78.6,6068
MINDACORP,20180104,214.45,215.9,210.25,213.3,501554
MINDAIND,20180104,1260.35,1262.95,1220,1251.55,121471
MINDTECK,20180104,78.65,79.5,76.4,76.75,41036
MINDTREE,20180104,601,605.75,593.05,599.9,1122243
MIRCELECTR,20180104,58.4,58.9,56.1,56.3,1166222
MIRZAINT,20180104,161.3,164.7,160.05,162.95,463311
MMFL,20180104,1151,1169.95,1150,1150.5,6086
MMTC,20180104,72,73.15,70.9,71.2,3074552
MOHITIND,20180104,59,66.7,50.1,58.3,6524817
MOHOTAIND,20180104,413.95,413.95,394.15,396.55,38958
MOIL,20180104,240.4,245.8,240.05,242.35,715673
MOLDTECH,20180104,74,77,73.25,75.65,29906
MOLDTKPAC,20180104,323.15,334.2,323.15,332.6,30959
MONNETISPA,20180104,33,33.95,32.6,32.75,1556424
MONSANTO,20180104,2510.35,2520.05,2466.1,2493.55,3514
MONTECARLO,20180104,610,620,604.15,615.45,24676
MORARJEE,20180104,56.25,58.1,56.25,57.2,79412
MOREPENLAB,20180104,38.7,39,37.5,38.1,2761023
MOSERBAER,20180104,5.4,5.85,4.95,5.7,4343754
MOTHERSUMI,20180104,375,376.3,371,375.35,1588578
MOTILALOFS,20180104,1480.1,1499.9,1480.1,1495,64590
MOTOGENFIN,20180104,38.45,39.4,38.45,39.35,1304
MPHASIS,20180104,724.95,726.5,714,715.85,189039
MPSLTD,20180104,646.15,669.9,642.1,665.95,17797
MRF,20180104,71499,71644.85,70851.2,71219.85,4477
MRPL,20180104,126.35,128.8,126.35,128.2,1473032
MSPL,20180104,21.1,22.6,21.1,22.55,10256
MTEDUCARE,20180104,64.25,64.5,62.55,63.1,250418
MTNL,20180104,30,30.7,29.2,29.35,5396020
MUKANDENGG,20180104,61.7,62.2,59,60.1,124687
MUKANDLTD,20180104,90.05,91.7,88.5,89.55,471379
MUKTAARTS,20180104,106.25,107.95,105,105.3,172760
MUNJALAU,20180104,87.1,91.9,86.6,90.1,418638
MUNJALSHOW,20180104,289.95,298.4,286.25,292,135762
MURUDCERA,20180104,52.45,54.8,52.3,53.4,493534
MUTHOOTCAP,20180104,635,642,625.1,640,8736
MUTHOOTFIN,20180104,460.9,465,454.5,461.95,558723
N100,20180104,479,480,475.1,475.1,379
NACLIND,20180104,62.9,67.2,61.05,64.15,1974782
NAGAFERT,20180104,28,28.4,25.2,26.3,7828005
NAGAROIL,20180104,4.95,5.15,4.7,4.8,2763384
NAGREEKCAP,20180104,59.8,61.05,58.7,61.05,48538
NAGREEKEXP,20180104,42,44.8,42,43.25,9534
NAHARCAP,20180104,207.9,208.9,195.4,198.05,28763
NAHARINDUS,20180104,108.1,111.4,106.25,109.5,47112
NAHARPOLY,20180104,73,73.95,72,72.25,58493
NAHARSPING,20180104,128.75,131,125.2,127.7,70397
NAKODA,20180104,0.45,0.45,0.4,0.4,407326
NATCOPHARM,20180104,980,985,970,975.7,280518
NATHBIOGEN,20180104,486.3,509,482.5,486.6,637047
NATIONALUM,20180104,86.5,88.6,86.15,88.05,9502424
NATNLSTEEL,20180104,43.8,45,42.65,44.45,106884
NAUKRI,20180104,1398,1398,1355,1377.3,7837
NAVINFLUOR,20180104,821.15,839.9,813.6,824.5,31039
NAVKARCORP,20180104,208.4,211.7,203.1,205.95,4522558
NAVNETEDUL,20180104,158.9,159.95,156.1,157.5,40498
NBCC,20180104,246.45,250.5,245.4,249.15,1974441
NBIFIN,20180104,1836,1888.65,1827,1835.6,658
NBVENTURES,20180104,164.4,174.7,164.35,171.3,3713589
NCC,20180104,130.9,133.15,129.5,132.65,4960251
NCLIND,20180104,267,284,264,281.95,700354
NDGL,20180104,2050,2082.45,2000,2069.95,2379
NDL,20180104,164.1,165,162.2,163.55,322478
NDTV,20180104,46.8,46.8,45.2,46.2,62788
NECCLTD,20180104,33.95,34.65,33.75,33.85,113116
NECLIFE,20180104,38.5,39.25,37.75,38.25,805802
NELCAST,20180104,96.15,99.5,95.45,97.1,186110
NELCO,20180104,125.05,132.5,125,129.85,343903
NESCO,20180104,562.95,572.8,557,563.3,164954
NESTLEIND,20180104,7865,7902.2,7839,7869.25,27902
NETWORK18,20180104,59.65,61.5,58.9,60.25,1578197
NEULANDLAB,20180104,886.3,888.9,866,868.6,19682
NEXTMEDIA,20180104,19.3,19.75,19,19.35,43109
NFL,20180104,77.85,79.75,77.3,78.15,5472287
NH,20180104,300.6,300.6,294,294.85,220240
NHPC,20180104,33.85,34.5,33.15,33.75,30920925
NIACL,20180104,617.2,626,616.55,624.55,46582
NIBL,20180104,29.25,29.7,29,29.35,11996
NIF100IWIN,20180104,114,114.75,114,114.75,517
NIFTYBEES,20180104,1077.51,1083.5,1075.3,1081.76,29667
NIFTYIWIN,20180104,107.98,108.19,107,108.14,133673
NIITLTD,20180104,109,109.5,104.1,104.6,1423750
NIITTECH,20180104,649.7,655.75,642.55,653.15,276774
NILAINFRA,20180104,26.85,27.8,26.65,26.85,3338187
NILKAMAL,20180104,2005,2088,2005,2072.15,231020
NIPPOBATRY,20180104,917.45,935,900.55,910.7,7899
NITCO,20180104,116.9,118.9,114.2,115.45,390507
NITESHEST,20180104,15.9,15.9,15.9,15.9,658342
NITINFIRE,20180104,7.65,8.25,7.5,8.25,1109363
NITINSPIN,20180104,112.2,113.5,111.55,112.65,127638
NKIND,20180104,57.5,59.85,57,57.2,2966
NLCINDIA,20180104,109.45,112.3,108.8,110.9,1241589
NMDC,20180104,149.5,155.4,149.3,154.75,7255409
NOCIL,20180104,196.7,226.3,196.6,219.1,13246130
NOIDATOLL,20180104,13.6,13.6,13.15,13.4,217889
NORBTEAEXP,20180104,5.5,5.5,5.5,5.5,1113
NRAIL,20180104,421.65,444.9,421.65,442.65,42067
NRBBEARING,20180104,167.9,173,165.25,171.05,375249
NSIL,20180104,1484,1510,1440,1454.55,2771
NTL,20180104,5,5.1,4.75,5.1,44744
NTPC,20180104,177.45,177.9,176.55,177.1,7260268
NUCLEUS,20180104,519.9,519.9,508.05,512.4,24963
NUTEK,20180104,1.45,1.5,1.45,1.45,317953
NV20IWIN,20180104,47.71,47.94,47.7,47.71,752
OBEROIRLTY,20180104,480,491.9,479.5,487.45,468362
OCCL,20180104,1396.1,1599.7,1390,1443.3,169090
OCL,20180104,1478,1483,1450.05,1465.65,6407
OFSS,20180104,4163.05,4187.85,4050,4060.75,24576
OIL,20180104,381.1,384.95,378.3,381.55,662892
OILCOUNTUB,20180104,65,65.7,61.6,62.75,389328
OISL,20180104,4.75,4.75,4.65,4.75,144591
OMAXAUTO,20180104,100.75,109.65,98.75,103.75,704435
OMAXE,20180104,228.85,230.45,227.85,228.3,741561
OMKARCHEM,20180104,72.85,78,72.4,76.85,523786
OMMETALS,20180104,69.9,71.45,68.1,70.55,436157
ONELIFECAP,20180104,26.25,27,25.5,26.85,5795
ONGC,20180104,195.3,200,195.2,199.5,12740860
ONMOBILE,20180104,63.85,65.4,63.5,64.1,1537490
ONWARDTEC,20180104,134.65,135.7,132.1,133.15,67921
OPTIEMUS,20180104,198.85,199.1,196.05,199.1,38649
OPTOCIRCUI,20180104,10.35,10.35,9.65,10.05,537000
ORBTEXP,20180104,175,185,175,180.55,174373
ORCHIDPHAR,20180104,20.7,21.1,20.2,21.1,1213575
ORICONENT,20180104,62.55,66.65,62.55,65.75,2504959
ORIENTABRA,20180104,55.2,56.4,55.05,55.4,67510
ORIENTALTL,20180104,16.1,16.6,16,16.15,23658
ORIENTBANK,20180104,120.45,124.7,120.2,124,3452181
ORIENTBELL,20180104,310.15,325,310.1,322,56024
ORIENTCEM,20180104,169.5,171.3,168,168.8,133338
ORIENTHOT,20180104,42,44.15,41.6,42.9,269201
ORIENTLTD,20180104,187.05,196.7,186.95,196.4,460
ORIENTPPR,20180104,158.95,159.6,153.25,153.8,576226
ORIENTREF,20180104,169.3,171,167,168.65,58342
ORISSAMINE,20180104,2040,2095,2040,2056.25,9120
ORTEL,20180104,32.6,35,32.6,33.45,28411
ORTINLABSS,20180104,29.7,29.75,27.7,27.7,51725
PAEL,20180104,8.6,9,8.6,9,6488
PAGEIND,20180104,24700,24895,24300.9,24595.7,14296
PALASHSECU,20180104,86,89.3,85,87.9,16793
PALREDTEC,20180104,92.95,93,90.5,91.65,2313
PANACEABIO,20180104,244.55,246.8,241.5,242.9,58876
PANAMAPET,20180104,247.6,252.85,245,249.1,73641
PANORAMUNI,20180104,11.9,12.8,11.3,12.5,190972
PAPERPROD,20180104,361,365,354.5,362,31704
PARABDRUGS,20180104,8.45,8.7,8.3,8.4,26625
PARACABLES,20180104,17.2,17.2,17.2,17.2,97977
PARAGMILK,20180104,309.9,318.4,304,305.4,1849085
PARSVNATH,20180104,30.25,31.75,29.1,29.65,333506
PATELENG,20180104,80,85,79.55,83.7,3171166
PATINTLOG,20180104,82.5,84,81,81.75,107117
PATSPINLTD,20180104,31.4,31.7,30.5,30.6,26487
PBAINFRA,20180104,23.1,24,22.35,23.15,42931
PCJEWELLER,20180104,480,488.35,471.45,486.6,2606626
PDMJEPAPER,20180104,30.75,32,30,31.8,298266
PDPL,20180104,24.4,25.8,24.4,24.4,19792
PDSMFL,20180104,309,310,305,308.65,6730
PDUMJEPULP,20180104,32.9,35.45,32.9,34.6,621073
PEARLPOLY,20180104,38.7,44.8,36,39.35,235261
PEL,20180104,2815,2847.05,2796,2819.3,167634
PENIND,20180104,67.75,70,67.45,68.6,655468
PENINLAND,20180104,39.65,42.9,38.45,41.3,6138299
PENPEBS,20180104,95,95.7,94.8,94.95,85482
PERSISTENT,20180104,697.05,714.5,694.1,708.5,246895
PETRONENGG,20180104,147.65,152.95,143,144,8584
PETRONET,20180104,254.65,254.65,251.3,252.7,1758113
PFC,20180104,124.25,125.95,123.75,125.3,4371234
PFIZER,20180104,2086,2086,2020,2040.75,22267
PFOCUS,20180104,129.5,133.5,129.1,132,360054
PFS,20180104,37.8,38.25,37.55,37.85,1935064
PGEL,20180104,416,451,416,442.05,210250
PGHH,20180104,9426.95,9475,9280.5,9309.9,28471
PGIL,20180104,139,139.95,137.1,138.85,15127
PHILIPCARB,20180104,1240,1325,1171.95,1192.4,4541120
PHOENIXLTD,20180104,618.3,618.75,573.4,580.6,424905
PIDILITIND,20180104,917.5,919,904,905.6,454449
PIIND,20180104,953.25,990,947.9,983.8,269750
PILANIINVS,20180104,3133.85,3188.9,3133.85,3169.9,635
PILITA,20180104,15,15,14.3,14.9,93893
PINCON,20180104,35.15,36,35,35.85,584723
PIONDIST,20180104,201.05,207,197,201.25,38186
PIONEEREMB,20180104,41.2,43.4,40.65,41.75,132720
PITTILAM,20180104,105.65,105.65,103.05,103.8,82195
PKTEA,20180104,390,397.3,355.1,379.9,14475
PLASTIBLEN,20180104,233.4,241,233.4,239.85,17721
PNB,20180104,167.35,179.7,165.4,176.45,31613344
PNBGILTS,20180104,48.7,48.7,47.15,47.35,503729
PNBHOUSING,20180104,1310.1,1311,1291.2,1300.75,142004
PNC,20180104,25.35,25.35,23.3,24.1,7039
PNCINFRA,20180104,207.45,207.8,203.05,206.05,1161704
POCHIRAJU,20180104,6.25,6.4,5.7,5.85,38009
PODDARHOUS,20180104,1349.95,1350,1305,1336.7,3044
PODDARMENT,20180104,295,303.3,293.5,300.75,3905
POKARNA,20180104,222.9,233,219,221.7,143769
POLARIS,20180104,392.95,392.95,382.5,385.7,70041
POLYMED,20180104,275,280,275,279.8,7117
POLYPLEX,20180104,554.9,557.95,546.55,549.9,25890
PONNIERODE,20180104,174,175.4,171,171.3,1274
POWERGRID,20180104,202,202.85,200,200.35,2364782
POWERMECH,20180104,877.85,894.9,861,877.55,118677
PPAP,20180104,688.7,698.35,666,668.05,79577
PRABHAT,20180104,243,244.3,230.55,232.95,708840
PRADIP,20180104,2,2.05,2,2.05,10215
PRAENG,20180104,16.5,16.8,16.5,16.8,83023
PRAJIND,20180104,112,120.15,111.8,120.15,8179538
PRAKASH,20180104,211.3,218.7,207.9,212,3255841
PRAKASHCON,20180104,7.6,7.8,7.6,7.8,708222
PRATIBHA,20180104,7.5,7.75,7.35,7.6,234558
PRECAM,20180104,139,140.5,135.05,135.9,81244
PRECOT,20180104,94.05,97,92.3,93.3,12763
PRECWIRE,20180104,296.95,298.9,291.65,294,30678
PREMEXPLN,20180104,450,470,446.3,461.45,59360
PREMIER,20180104,36.55,37.25,33.45,34.35,241511
PREMIERPOL,20180104,43.7,44.75,42.55,43.15,1372
PRESSMN,20180104,79.3,81,78.6,78.8,86044
PRESTIGE,20180104,324,345,324,338.6,978071
PRICOLLTD,20180104,135.85,135.9,128.25,130.25,1002827
PRIMESECU,20180104,57.5,57.9,53,54.9,232825
PRISMCEM,20180104,116.05,123,116.05,120.85,577919
PROVOGE,20180104,8.8,8.8,8.3,8.4,66836
PROZONINTU,20180104,73.4,74.8,72.15,72.95,324437
PSB,20180104,50.05,50.95,49.5,50.1,198168
PSL,20180104,5.3,5.4,5.2,5.4,84148
PSPPROJECT,20180104,510,528,510,525.7,48060
PSUBNKBEES,20180104,406.8,415.25,404.6,413.65,811
PTC,20180104,118.85,121,118.35,120.4,1799136
PTL,20180104,57.95,58.25,56.1,57.95,31168
PUNJABCHEM,20180104,477.9,478.25,470,471,11735
PUNJLLOYD,20180104,26.8,26.9,26,26.15,3118298
PURVA,20180104,167.55,167.8,163.1,163.9,351227
PVP,20180104,8.1,8.2,7.7,7.8,431639
PVR,20180104,1409.95,1417.5,1392,1399,94195
QGOLDHALF,20180104,1310.2,1314.95,1309,1313.75,1034
QUESS,20180104,1162,1162.9,1122.55,1132.35,165395
QUICKHEAL,20180104,315.9,322,311.45,315.1,564170
QUINTEGRA,20180104,1.5,1.5,1.5,1.5,7900
RADAAN,20180104,2.45,2.5,2.45,2.5,43361
RADICO,20180104,300,311.6,296.25,308,3229039
RADIOCITY,20180104,380,389.1,379.5,386.2,12345
RAIN,20180104,443,456.05,428.1,432.75,11711438
RAINBOWPAP,20180104,3.65,3.7,3.6,3.7,927908
RAJESHEXPO,20180104,807.5,860,807.5,847.75,662849
RAJRAYON,20180104,0.35,0.35,0.3,0.3,15600
RAJSREESUG,20180104,57.1,57.7,56.5,56.85,23258
RAJTV,20180104,61.35,61.95,60.2,60.5,22182
RAJVIR,20180104,43.8,43.8,42.5,42.5,35
RALLIS,20180104,272.4,276,268.85,274.55,1251516
RAMANEWS,20180104,33,39.35,33,38.8,1339824
RAMASTEEL,20180104,216.45,223.75,212.5,217.6,483335
RAMCOCEM,20180104,795,803.65,795,801.35,216658
RAMCOIND,20180104,292.9,303,287,291.55,328103
RAMCOSYS,20180104,560.9,566.95,553.3,558.35,34779
RAMKY,20180104,221.85,225,221.85,223.7,82185
RAMSARUP,20180104,2.5,2.5,2.3,2.3,59204
RANASUG,20180104,8.4,8.5,8.05,8.1,1410745
RANEENGINE,20180104,633.95,638,623,629.1,1051
RANEHOLDIN,20180104,2420.05,2525,2418.05,2509,5448
RATNAMANI,20180104,1105,1124,1095,1104.05,50633
RAYMOND,20180104,1061.9,1104.9,1052.1,1097.3,677838
RBL,20180104,1201.9,1201.9,1166,1176.1,5813
RBLBANK,20180104,519.85,519.85,510.7,517.4,845849
RCF,20180104,101.85,106.4,101.85,103.7,17250570
RCOM,20180104,30.5,34.9,28.15,33.3,413019383
RECLTD,20180104,158.15,162.5,157.3,161.95,4584558
REDINGTON,20180104,185.85,185.95,182.6,183,721370
REFEX,20180104,22.9,23.55,22.9,23.55,40292
REGENCERAM,20180104,9.5,9.95,9.2,9.25,12140
RELAXO,20180104,676.3,698.95,676,680.4,8331
RELCAPITAL,20180104,605,605.35,585.6,596.35,5958529
RELCNX100,20180104,112,112.33,111.65,111.98,257
RELCONS,20180104,52.69,54.5,52.53,52.82,17955
RELDIVOPP,20180104,28.83,28.85,28.8,28.83,475
RELIANCE,20180104,918.15,921.8,915.7,920.3,4118581
RELIGARE,20180104,70.8,70.9,67.8,68.35,2182047
RELINFRA,20180104,565.4,567.9,555.6,565.55,2539276
RELNV20,20180104,483.63,483.63,483.63,483.63,10
REMSONSIND,20180104,106.55,113.55,106.5,110.7,4189
RENUKA,20180104,16.95,17.25,16.75,17.1,3344490
REPCOHOME,20180104,692.75,702.9,687,696.45,119464
REPRO,20180104,772,809,764.4,799.7,13973
RESPONIND,20180104,41.3,41.9,40,40,329912
REVATHI,20180104,739.4,740,717.2,730.95,8767
RHFL,20180104,94,94.9,92.55,93.2,748886
RICOAUTO,20180104,102,106.85,101.7,103.25,2705885
RIIL,20180104,641.55,644.8,617.9,620.85,998799
RJL,20180104,326.5,327.15,319,320.1,32803
RKDL,20180104,22.7,22.7,22.7,22.7,26093
RKFORGE,20180104,868,868,853.65,859.85,9908
RMCL,20180104,25.7,25.75,25,25.5,330784
RML,20180104,723.85,730,713.25,715.55,6623
RNAM,20180104,295.05,300.25,295,297.5,234257
RNAVAL,20180104,58.45,59.25,55.25,57.65,34086776
ROHLTD,20180104,165.35,179.4,165.35,176.35,125400
ROLLT,20180104,7.75,7.75,7.2,7.25,74184
ROLTA,20180104,71.25,80.35,71.25,77.65,20235698
ROSSELLIND,20180104,121,121.3,117.7,118.4,13579
RPGLIFE,20180104,488,503,485,490.1,48021
RPOWER,20180104,57.5,59,55.5,58.45,43274292
RPPINFRA,20180104,300.5,307.95,297.3,305.65,47800
RRSLGETF,20180104,16.99,16.99,16.96,16.96,120
RSSOFTWARE,20180104,87.6,90.4,86.75,87.5,387796
RSWM,20180104,411.95,427.5,407.7,420.05,119759
RSYSTEMS,20180104,47.6,48.1,47.05,47.7,104814
RTNINFRA,20180104,7.9,8,7.6,7.9,452269
RTNPOWER,20180104,7.9,8.1,7.65,7.75,25405227
RUBYMILLS,20180104,409.15,425,404.55,422.15,45973
RUCHINFRA,20180104,5.15,5.25,4.9,4.95,27134
RUCHIRA,20180104,207.95,209.5,203.5,206,205539
RUCHISOYA,20180104,20,20.55,18.85,19,12915349
RUPA,20180104,480.8,486.95,476.25,477.65,46596
RUSHIL,20180104,955.3,955.3,936.6,939.2,11846
SABEVENTS,20180104,13.7,14.5,13.35,14.3,53587
SABTN,20180104,25.3,25.7,25.3,25.7,182379
SADBHAV,20180104,422.9,424,409.2,414.7,155158
SADBHIN,20180104,145,145,139.15,142.35,194475
SAGCEM,20180104,1024,1175.5,1013.45,1099.5,203952
SAIL,20180104,94.4,98.6,93.35,97.9,23392017
SAKHTISUG,20180104,25.5,25.65,24.2,24.9,150208
SAKSOFT,20180104,229.95,234.8,228.1,231.8,19969
SAKUMA,20180104,168,170,167,167.95,6113
SALASAR,20180104,339.95,340.8,326.3,333.45,78447
SALONA,20180104,185,194,178.5,178.5,7559
SALORAINTL,20180104,61,61.05,61,61.05,1461
SALSTEEL,20180104,7.4,7.55,6.85,7.5,136979
SALZERELEC,20180104,230,232,227,228.65,47264
SAMBHAAV,20180104,14.35,15.5,14.1,15.5,1205313
SAMTEL,20180104,1.45,1.45,1.45,1.45,16001
SANCO,20180104,54.25,55.8,54,55.05,461218
SANDESH,20180104,1410,1458,1380.1,1422.25,12481
SANGAMIND,20180104,193.45,195,189.7,190.1,37874
SANGHIIND,20180104,140.95,141.05,136.35,137.25,323466
SANGHVIFOR,20180104,41.95,44.85,40.8,42.4,24085
SANGHVIMOV,20180104,188.95,190.05,185,185.6,32859
SANOFI,20180104,4801.7,4801.7,4652.1,4671.55,1693
SANWARIA,20180104,31.8,31.8,31.8,31.8,418872
SARDAEN,20180104,513,533.65,510.5,522.25,162958
SAREGAMA,20180104,860,874.8,831,840.25,200421
SARLAPOLY,20180104,78,82.55,75,79.3,1356972
SASKEN,20180104,745,768,738,744.95,30641
SASTASUNDR,20180104,130,131,126.55,129.15,12557
SATHAISPAT,20180104,34.2,36,33.65,35.15,51096
SATIN,20180104,433,444.4,381.2,440.85,373929
SBILIFE,20180104,694.6,702.2,690,701.6,411800
SBIN,20180104,304.5,310.2,303.15,308.5,24517099
SCAPDVR,20180104,5.6,5.6,5.6,5.6,3496
SCHAEFFLER,20180104,5857.45,5858.15,5750,5806.35,678
SCHAND,20180104,520.5,527.9,519.25,522.45,53280
SCHNEIDER,20180104,129.8,133,128.85,129.45,282276
SCI,20180104,98,98.7,96,96.5,1882384
SDBL,20180104,184.25,189.45,184,185.9,303952
SEAMECLTD,20180104,180,180,171,172.6,4430
SEINV,20180104,212,215.95,209.2,211,2326
SELAN,20180104,242.95,247.3,233,247.3,175121
SELMCL,20180104,3.7,3.7,3.5,3.55,603326
SENSEXIWIN,20180104,352.04,352.04,352.04,352.04,51
SEPOWER,20180104,11.75,11.75,10.9,10.9,14435
SEQUENT,20180104,97.45,99,97.45,98,109761
SESHAPAPER,20180104,902.2,962.25,902.2,929.3,38483
SETCO,20180104,62.3,64.2,61.9,62.85,1573851
SETFGOLD,20180104,2688.5,2688.5,2668.95,2682.4,7180
SETFNIF50,20180104,106.2,106.88,105.98,106.83,106513
SETFNIFBK,20180104,255.3,256,254.75,256,273
SETFNN50,20180104,313.8,314,311.57,313.94,1326
SFL,20180104,1698,1709.95,1670,1696.75,1433
SGFL,20180104,1.6,1.6,1.55,1.6,12074
SGL,20180104,22.8,23.3,21.5,21.7,77929
SHAHALLOYS,20180104,17,18.7,16.5,18.7,129646
SHAKTIPUMP,20180104,496.7,516.4,490,501.45,785957
SHALBY,20180104,241.6,245,239.35,243.5,515306
SHALPAINTS,20180104,198.65,201.4,198,199.6,32901
SHANKARA,20180104,1785,1787,1717.1,1730.45,103721
SHANTIGEAR,20180104,159.5,163.4,158.9,160.45,49358
SHARDACROP,20180104,460.15,479.9,455,469.05,44503
SHARDAMOTR,20180104,2570,2570,2531,2553.2,3009
SHARIABEES,20180104,262,262,257.55,258,72
SHEMAROO,20180104,425.05,426.3,415,416.95,16918
SHILPAMED,20180104,612,625.4,610,621.7,18735
SHIRPUR-G,20180104,198.8,198.9,188.25,190.85,22209
SHIVAMAUTO,20180104,102,102.05,99.6,100.4,362107
SHIVATEX,20180104,591,618,585,602,1774
SHK,20180104,297.95,297.95,288.5,289.55,53392
SHOPERSTOP,20180104,533.25,535,527,531.95,60213
SHREECEM,20180104,18240,18240,17900,17978.35,24866
SHREEPUSHK,20180104,303.45,307.75,300.35,302.7,103802
SHREERAMA,20180104,18.75,18.9,17.9,18.1,156913
SHREYANIND,20180104,208,214,208,211.95,54790
SHREYAS,20180104,584,599.55,584,592.6,9351
SHRIPISTON,20180104,1876.95,1924,1876.95,1915.1,647
SHRIRAMCIT,20180104,2072,2158.3,2072,2135.8,9264
SHRIRAMEPC,20180104,31.7,33.25,30.5,32.2,1051164
SHYAMCENT,20180104,15.2,15.2,14.3,15.2,193120
SICAGEN,20180104,51.45,56.3,51.3,54.3,373059
SICAL,20180104,252.1,254.95,248.05,249.55,64186
SIEMENS,20180104,1260.1,1281.4,1260.1,1277.05,176736
SIGNET,20180104,9.25,9.55,9,9.3,295337
SIL,20180104,26.7,27,26,26.8,40693
SILINV,20180104,505,522,487.05,519.8,17727
SIMBHALS,20180104,27,27,26.3,26.65,37712
SIMPLEX,20180104,46.95,47,44.95,47,57913
SIMPLEXINF,20180104,594.85,613.2,585.1,591.4,434730
SINTEX,20180104,26.9,27.25,26.4,26.6,4584841
SIS,20180104,1176.9,1198.95,1152,1174.35,20385
SITASHREE,20180104,4.9,5.3,4.9,5.05,15732
SITINET,20180104,25.65,25.75,25.3,25.4,177491
SIYSIL,20180104,730,743.8,707.25,740.75,17632
SJVN,20180104,39,39.9,37.5,38.5,20986590
SKFINDIA,20180104,1842.05,1888,1842.05,1882.3,4137
SKIL,20180104,44.2,44.2,44.2,44.2,25445
SKIPPER,20180104,262.1,268.9,261,266.15,94505
SKMEGGPROD,20180104,93.45,97,93.45,94.4,40005
SMARTLINK,20180104,119,136.4,116.3,133.55,1547707
SMLISUZU,20180104,912,923,911,915.55,17600
SMPL,20180104,1.65,1.75,1.65,1.65,121048
SMSLIFE,20180104,429.9,430,421,429.95,437
SMSPHARMA,20180104,102.65,102.95,101,101.45,83714
SNOWMAN,20180104,59.9,62.4,59.35,60.8,4985901
SOBHA,20180104,607.6,615.7,605,610,313608
SOLARINDS,20180104,1178.55,1193.1,1172.1,1182.4,8110
SOMANYCERA,20180104,935.05,957,928.9,953.1,4958
SOMATEX,20180104,18,18.35,18,18.1,27406
SOMICONVEY,20180104,78.85,84.5,76.05,79.35,222471
SONASTEER,20180104,109.1,118.55,109.1,115.2,595673
SONATSOFTW,20180104,267.3,270.45,263.3,268.3,207453
SORILHOLD,20180104,224.5,224.5,215,218.7,60276
SORILINFRA,20180104,313.5,318,306.15,307.3,152497
SOTL,20180104,1658,1670,1592.6,1611.9,3960
SOUTHBANK,20180104,31.2,31.75,31.1,31.3,10358296
SPAL,20180104,399.2,405.15,397,399.2,17739
SPARC,20180104,503,514,496.5,509.6,453297
SPECIALITY,20180104,184,185.85,177.75,178.8,41401
SPENTEX,20180104,7.25,7.25,7.25,7.25,41275
SPHEREGSL,20180104,52,53.35,49.5,50.4,224887
SPIC,20180104,50.65,50.85,49.5,49.75,895923
SPICEMOBI,20180104,23.45,25.9,23.25,25.15,164672
SPLIL,20180104,24.55,29.9,24.55,27.25,647093
SPMLINFRA,20180104,155.85,157.45,153.55,154.45,77284
SPTL,20180104,81.8,84,81.5,81.9,5487653
SPYL,20180104,0.75,0.75,0.65,0.7,1223488
SQSBFSI,20180104,526.1,552.9,526.1,537.3,49524
SREEL,20180104,303,305,293.2,296.95,67675
SREINFRA,20180104,99.3,100.7,98.45,99.8,2935148
SRF,20180104,1926,1943.9,1915,1934.4,141467
SRHHYPOLTD,20180104,219.95,226,219.65,223.7,18030
SRIPIPES,20180104,408,414.4,401.25,403.3,127028
SRSLTD,20180104,1.7,1.7,1.6,1.65,3350080
SRTRANSFIN,20180104,1455,1483,1449.55,1468.85,521009
SSWL,20180104,1173.05,1212,1155.9,1173.5,14732
STAMPEDE,20180104,12.45,12.45,12.45,12.45,73353
STAR,20180104,818.5,828.4,818.05,822.05,204521
STARCEMENT,20180104,139.85,142.8,136.55,141.3,264769
STARPAPER,20180104,283.05,291,281.5,284.4,300668
STCINDIA,20180104,183.9,186,181.4,182.4,18500
STEELXIND,20180104,48.5,50.7,46.35,46.35,708654
STEL,20180104,142.8,147.1,135.6,137.75,487771
STERLINBIO,20180104,4.9,5,4.55,4.55,2170734
STERTOOLS,20180104,425.05,429.9,421.35,425.75,24230
STINDIA,20180104,23.9,23.9,21.95,22.5,12025
STRTECH,20180104,306.5,341.9,306.35,335.1,4816615
SUBEX,20180104,10.35,11.35,10.35,10.95,35107786
SUBROS,20180104,308,320,307.25,315.25,62605
SUDARSCHEM,20180104,389.15,452,389.15,440.85,1221768
SUJANAUNI,20180104,0.9,0.95,0.85,0.9,1047830
SUMEETINDS,20180104,30.45,30.75,30,30.15,629427
SUMMITSEC,20180104,1300,1320,1289,1297.9,2672
SUNCLAYLTD,20180104,5326,5434.9,5326,5386.95,392
SUNDARAM,20180104,5.15,5.35,5.1,5.15,9845577
SUNDARMFIN,20180104,1865,1865,1845,1855.4,15695
SUNDRMBRAK,20180104,705,713.95,699,700.4,2595
SUNDRMFAST,20180104,577.65,580.3,567.5,569.2,74408
SUNFLAG,20180104,82.75,86.35,82.35,84.1,1178011
SUNILHITEC,20180104,14.75,14.85,14.3,14.45,3207904
SUNPHARMA,20180104,572,583.95,560.1,581.2,6246746
SUNTECK,20180104,415,424.9,413.5,415.6,106755
SUNTV,20180104,1007,1030,1005,1028.2,1460645
SUPERHOUSE,20180104,187.5,190.5,183.25,185.1,36612
SUPERSPIN,20180104,20.1,20.45,19.5,20.1,45878
SUPPETRO,20180104,392.2,405.5,388.1,401.15,137103
SUPRAJIT,20180104,344.9,345.8,330,332,78723
SUPREMEIND,20180104,1291.95,1305,1270,1293.05,267522
SUPREMEINF,20180104,125.1,127,121.6,123.05,103170
SUPREMETEX,20180104,2.25,2.25,2.15,2.2,303541
SURANAIND,20180104,3.6,3.75,3.55,3.65,63697
SURANASOL,20180104,18.5,18.7,17.55,18.35,41765
SURANAT&P,20180104,6.25,6.45,6.1,6.35,61240
SURYALAXMI,20180104,96.1,97.95,95.65,97.25,18967
SURYAROSNI,20180104,381.5,413.35,380.05,399.4,509018
SUTLEJTEX,20180104,100.4,104.5,99.4,102,141750
SUVEN,20180104,202.8,218,202.8,215.25,1327648
SUZLON,20180104,15.8,15.95,15.65,15.8,33392449
SWANENERGY,20180104,194.5,196,188.1,194.35,1323096
SWARAJENG,20180104,2150,2183.9,2150,2174.95,20492
SWELECTES,20180104,502.95,511,496,496.75,12953
SYMPHONY,20180104,1729,1741.9,1700.1,1728.15,7412
SYNCOM,20180104,7.2,7.2,6.85,7.1,296104
SYNDIBANK,20180104,79.6,81.6,76.85,80.65,5026591
SYNGENE,20180104,569.95,577,566.5,570.65,160987
TAINWALCHM,20180104,126,137.1,125,132.15,40430
TAJGVK,20180104,179.2,184,178.85,180.7,259399
TAKE,20180104,171,171.9,166.15,170.1,258328
TALBROAUTO,20180104,334.8,337.35,330.25,332.1,67125
TALWALKARS,20180104,305,308.8,301.9,303.65,174820
TANLA,20180104,41.15,42.6,40.55,41.1,1670710
TANTIACONS,20180104,19.35,19.35,17.6,19.25,16466
TARAJEWELS,20180104,17.9,18.1,17.3,17.95,163985
TARAPUR,20180104,8.65,9.15,8.65,8.85,41743
TARMAT,20180104,67.9,69.25,66.65,67.05,34398
TASTYBITE,20180104,9875,11100,9600,9993.15,30627
TATACHEM,20180104,756.5,762.5,750.6,754.4,899967
TATACOFFEE,20180104,166,167.8,164.6,166,509983
TATACOMM,20180104,672.85,676,666.95,674.7,291534
TATAELXSI,20180104,999.5,1005,990.7,998.35,404734
TATAGLOBAL,20180104,312,313.5,307.25,312.25,2703849
TATAINVEST,20180104,883.9,897.7,883.9,889.05,27710
TATAMETALI,20180104,863.95,880.35,852.2,855.8,244882
TATAMOTORS,20180104,430,433.3,425.75,429.95,8395377
TATAMTRDVR,20180104,252.9,256.8,249.35,255,2188575
TATAPOWER,20180104,100.95,101,99.25,99.6,6688043
TATASPONGE,20180104,995.3,1033,991.3,1010,396888
TATASTEEL,20180104,736.5,763.45,732,760.25,8082986
TBZ,20180104,122.95,123.9,121,121.9,268805
TCI,20180104,288.65,292.75,287.1,290.55,30775
TCIDEVELOP,20180104,550.05,569,550.05,550.05,87
TCIEXP,20180104,567.3,580,560.25,577.55,18246
TCIFINANCE,20180104,27.15,28,27.1,27.2,48788
TCPLPACK,20180104,705,712,698,708,2489
TCS,20180104,2650,2662,2640,2657.1,456541
TDPOWERSYS,20180104,188,190.3,185.7,187,44514
TEAMLEASE,20180104,2295,2325,2280,2288.1,5737
TECHIN,20180104,14.45,14.45,13.6,14.1,11697
TECHM,20180104,519.5,525,514,522.55,1460097
TECHNO,20180104,395.1,409.9,395,395.55,14758
TECHNOFAB,20180104,241,252.75,240.85,249.05,5997
TEJASNET,20180104,420.95,425,408.8,422.9,209387
TERASOFT,20180104,71,73,69.15,70.5,58662
TEXINFRA,20180104,69.55,72.9,69.3,70.6,305507
TEXMOPIPES,20180104,29.5,29.9,28.85,29.3,116122
TEXRAIL,20180104,114,116.1,112.9,113.4,1204035
TFCILTD,20180104,156,158.95,153.65,154.35,486562
TFL,20180104,15,15.5,14.8,15.15,7931
TGBHOTELS,20180104,60.75,63.9,59.65,62.55,269247
THANGAMAYL,20180104,645,645,615,625.2,19104
THEMISMED,20180104,710,720,672.1,684.65,13461
THERMAX,20180104,1230.45,1247.95,1221.3,1237.45,81772
THIRUSUGAR,20180104,60.15,60.75,59.55,60.05,17587
THOMASCOOK,20180104,250.95,255,247.5,249.45,197953
THOMASCOTT,20180104,18.2,18.2,18.2,18.2,30
THYROCARE,20180104,689.95,700,685,694.15,18553
TI,20180104,21.65,21.65,20.45,20.85,169335
TIDEWATER,20180104,7090,7950,7052.2,7613.05,42228
TIFIN,20180104,695.9,707.95,680.05,696,28705
TIIL,20180104,530,535.05,524,533.3,9854
TIINDIA,20180104,270,284.8,270,280.6,243242
TIJARIA,20180104,11.45,11.8,11.35,11.8,88973
TIL,20180104,630,673.75,622,654.05,40427
TIMESGTY,20180104,77.7,77.75,77.7,77.75,4511
TIMETECHNO,20180104,207.7,216,207.7,212.6,246594
TIMKEN,20180104,890.25,907.7,883.5,886.65,11571
TINPLATE,20180104,261.3,281.4,260,276.8,2754133
TIPSINDLTD,20180104,118,119,113,114.15,7467
TIRUMALCHM,20180104,2144,2342,2102,2290.65,351726
TITAN,20180104,864.4,897.45,853.1,892.9,3028931
TMRVL,20180104,157.95,165.55,156.05,163.2,311619
TNPETRO,20180104,72.2,72.35,70.5,70.75,285756
TNPL,20180104,440.1,466.35,440.1,462.5,359981
TODAYS,20180104,2.25,2.25,2.25,2.25,62
TOKYOPLAST,20180104,141.8,143.1,135.35,137.1,38845
TORNTPHARM,20180104,1387,1398.75,1371.45,1393.9,62641
TORNTPOWER,20180104,279.2,282.35,276.8,280.6,731877
TPLPLASTEH,20180104,781,781,748,752.85,6150
TREEHOUSE,20180104,14.25,15.5,14.25,15.1,39028
TRENT,20180104,329,334.8,328,332.4,70436
TRF,20180104,262,268.5,257,260.45,18181
TRIDENT,20180104,89.5,91.25,89.3,89.7,1056545
TRIGYN,20180104,131,138,129,133.7,258760
TRIL,20180104,41.4,44.9,41,43.55,1970756
TRITURBINE,20180104,130,132.5,130,130.5,211961
TRIVENI,20180104,78.95,78.95,77.3,77.55,398686
TTKHLTCARE,20180104,829.95,830,819,828.05,2132
TTKPRESTIG,20180104,7732.15,7799,7665.55,7718.45,4306
TTL,20180104,140.8,141.45,126.6,128.4,505041
TTML,20180104,7.2,7.2,7,7,709727
TULSI,20180104,3.75,3.8,3.75,3.8,11400
TV18BRDCST,20180104,60.95,61.15,59.8,60,7636225
TVSELECT,20180104,392.1,402,392.1,399.75,30043
TVSMOTOR,20180104,772.6,772.9,759.9,766.55,692455
TVSSRICHAK,20180104,3755,3858.95,3755,3806.3,2271
TVTODAY,20180104,432.65,439.8,427,429,96523
TVVISION,20180104,22,22,20.4,20.95,109476
TWL,20180104,174,177.55,172.3,174.35,1335347
UBL,20180104,1092.2,1097.95,1071.15,1078.85,356222
UCALFUEL,20180104,295.7,308.55,293.75,299,205855
UCOBANK,20180104,31.95,33.9,31.5,33.3,8620848
UFLEX,20180104,487.55,489.4,477,479.25,129822
UFO,20180104,517.85,533.25,517.85,522.75,51285
UGARSUGAR,20180104,28.5,28.5,27.6,27.85,155728
UJAAS,20180104,25.2,26.9,24.95,26.55,1936381
UJJIVAN,20180104,402,410.3,401,406.6,3542075
ULTRACEMCO,20180104,4302.1,4350,4295,4345.5,149645
UMANGDAIRY,20180104,82.75,89,81.75,84.2,532709
UMESLTD,20180104,1.85,1.85,1.8,1.8,4200
UNICHEMLAB,20180104,349,359.4,342,347.35,2789458
UNIENTER,20180104,93.3,99.75,93.3,96.55,71766
UNIONBANK,20180104,143.3,148.35,141.8,147.5,4391613
UNIPLY,20180104,428.55,433.95,424,426.95,20222
UNITECH,20180104,10.65,10.85,9.5,9.5,109845513
UNITEDBNK,20180104,18.15,19,18.1,18.55,3139475
UNITEDTEA,20180104,461.9,465.7,454,465.7,1366
UNITY,20180104,6.95,7.15,6.8,7.05,71464
UNIVCABLES,20180104,180.6,185,179,183.8,93326
UPL,20180104,779.9,787.6,778,781.65,1374445
URJA,20180104,6.6,6.6,6.6,6.6,410375
USHAMART,20180104,23.7,26,23.65,25.55,3009157
USHERAGRO,20180104,8.55,9.25,8.55,9.1,44160
UTINEXT50,20180104,311,312.45,309,311.77,2977
UTINIFTETF,20180104,1083.7,1083.7,1082.24,1082.24,551
UTTAMSTL,20180104,21.6,21.9,21,21.25,4701828
UTTAMSUGAR,20180104,148.2,152.8,145,145.9,19451
UVSL,20180104,0.35,0.4,0.3,0.4,44444773
V2RETAIL,20180104,471.45,478,465.55,472.9,72080
VADILALIND,20180104,977,995,968.85,982.05,26677
VAIBHAVGBL,20180104,711.2,726.4,710.2,717.1,14349
VAKRANGEE,20180104,415.25,417,410,411.75,2009355
VALUEIND,20180104,10.6,10.65,10.6,10.65,46156
VARDHACRLC,20180104,54.8,57.5,53.5,56.8,133865
VARDMNPOLY,20180104,36.7,42.1,36.4,39.6,440763
VASCONEQ,20180104,45.95,48.45,45.75,47.95,2815871
VASWANI,20180104,19.1,20.25,18.6,19.7,180570
VBL,20180104,708,712,681.55,687.25,140902
VEDL,20180104,335.2,341.5,330.05,339.1,8879360
VENKEYS,20180104,2760,2760,2700,2716.45,33962
VENUSREM,20180104,104.35,108,103.8,104.75,140407
VESUVIUS,20180104,1346.05,1425,1346.05,1377.45,11941
VETO,20180104,252.15,256.1,251.8,252.9,159346
VGUARD,20180104,236.4,236.95,234.3,235.35,546365
VHL,20180104,5280,5723.65,5150.45,5720.65,8316
VICEROY,20180104,20.85,21.3,19.55,19.65,1655067
VIDEOIND,20180104,23.7,23.7,23.7,23.7,544487
VIDHIING,20180104,103.5,105.8,101.55,102.75,171205
VIJAYABANK,20180104,67.75,69.9,67.5,67.95,3644953
VIJIFIN,20180104,10.35,10.35,10.35,10.35,242952
VIJSHAN,20180104,30.3,31.4,29.15,30.25,503299
VIKASECO,20180104,42.9,48.5,42.5,45.65,28900653
VIMTALABS,20180104,170.1,180.45,169.15,173.9,230854
VINATIORGA,20180104,998.75,1008.8,990.05,998.45,10248
VINDHYATEL,20180104,1309,1314.95,1286.25,1296.25,10059
VINYLINDIA,20180104,114.75,118.65,113.25,114.35,230016
VIPCLOTHNG,20180104,82.35,89.2,82.2,87.1,4832248
VIPIND,20180104,347.95,366.4,345.05,360.75,698297
VIPULLTD,20180104,76,76,73.6,74.5,17199
VISAKAIND,20180104,669.6,796.35,655.1,775.8,1209347
VISASTEEL,20180104,20,20.2,19.6,20,20999
VISHNU,20180104,385.1,399,382,390.5,10098
VIVIDHA,20180104,1.7,1.7,1.65,1.7,1549982
VIVIMEDLAB,20180104,105.1,105.5,103.3,104.55,2659836
VLSFINANCE,20180104,94.6,99.4,94.3,98.3,490987
VMART,20180104,1490.15,1656.1,1490.15,1597.8,36544
VOLTAMP,20180104,1122.5,1124,1105,1116.15,15128
VOLTAS,20180104,647,650.75,636.6,645.7,1081080
VRLLOG,20180104,424,438,424,435.45,92393
VSSL,20180104,169.85,183.8,167.55,177.5,81841
VSTIND,20180104,3174.8,3280,3136.05,3155.85,1821
VSTTILLERS,20180104,2610,2654.15,2561.5,2613.75,27030
VTL,20180104,1497,1504,1441,1448.25,33657
WABAG,20180104,632,634,627.3,633.5,58497
WABCOINDIA,20180104,7500,7636,7395.1,7461.75,4900
WALCHANNAG,20180104,254.8,262.25,249.25,252.35,1409755
WANBURY,20180104,53.85,53.85,53.85,53.85,43463
WEBELSOLAR,20180104,132.45,138.7,131.5,133.45,1353161
WEIZFOREX,20180104,1450,1450.15,1405.35,1420.1,7039
WEIZMANIND,20180104,68,68.45,66,67.75,13688
WELCORP,20180104,143.8,146,143.6,144.8,569818
WELENT,20180104,178,178.9,175.55,176.65,554197
WELINV,20180104,363.9,366.7,332,346.35,8023
WELSPUNIND,20180104,71.75,72.75,70.5,70.95,1448736
WENDT,20180104,4122,4122,3810.5,3860.45,5705
WHEELS,20180104,2178.3,2215.6,2150,2171.45,3114
WHIRLPOOL,20180104,1585,1585,1537,1544.05,12341
WILLAMAGOR,20180104,101,104.85,100.6,104.85,23653
WINDMACHIN,20180104,110.8,123,109,114.1,469890
WINSOME,20180104,2.05,2.15,2.05,2.05,5906
WIPRO,20180104,310.1,313,307.45,311.65,1464584
WOCKPHARMA,20180104,940,941.65,921.5,926.7,1271804
WONDERLA,20180104,364.65,365,360.55,364.05,10861
WSI,20180104,8.05,9.1,8,9.1,322428
WSTCSTPAPR,20180104,321,324,312.55,314.9,351745
XCHANGING,20180104,61,65.7,61,63.45,343075
XLENERGY,20180104,4.2,4.2,3.85,4,3800
XPROINDIA,20180104,60.3,65,60.3,62.55,16735
YESBANK,20180104,316,318.4,313,317.1,5667580
ZANDUREALT,20180104,1872,1900,1865,1878.85,1777
ZEEL,20180104,580,581,574.75,580,1456032
ZEELEARN,20180104,46.5,46.5,45.4,45.75,852378
ZEEMEDIA,20180104,49.85,49.9,48.05,48.3,2107986
ZENITHEXPO,20180104,59.9,59.9,54.6,56.35,2065
ZENSARTECH,20180104,870,875,856.65,863,3617
ZENTEC,20180104,150.3,155.65,149.2,151.7,434692
ZICOM,20180104,27.55,28.4,27.1,27.7,432274
ZODIACLOTH,20180104,229.5,229.95,226.75,229.9,10644
ZODJRDMKJ,20180104,45,46.2,45,46,1720
ZUARI,20180104,550.75,556,541.05,543.1,143861
ZUARIGLOB,20180104,251.8,251.8,245.65,246.5,60072
ZYDUSWELL,20180104,1029.9,1039,986.55,1003.05,7510
ZYLOG,20180104,4.65,4.65,4.25,4.35,438379
NSENIFTY,20180104,10469.40,10513.00,10441.45,10504.80,180257392,0
NIFTYJUNIOR,20180104,31074.10,31341.75,30971.55,31300.65,206645985,0
NIFTYLIQ15,20180104,4547.65,4591.60,4522.30,4582.25,95941887,0
NIFTYMIDCAPLIQ15,20180104,4562.60,4576.45,4544.75,4570.25,-,0
NSE100,20180104,10938.30,10990.50,10907.90,10982.15,389091952,0
NIFTY200,20180104,5792.15,5819.80,5775.35,5815.70,1190868255,0
NSE500,20180104,9468.10,9511.85,9441.90,9505.75,1874416120,0
MIDCAP50,20180104,5536.35,5566.55,5509.35,5560.95,693729740,0
NSEMIDCAP,20180104,-,-,-,6722.58,801776303,0
NIFTYSMALL100,20180104,-,-,-,4692.22,335642479,0
NIFTYAUTO,20180104,11881.25,11881.25,11803.50,11843.25,36740661,0
BANKNIFTY,20180104,25367.65,25490.35,25310.30,25462.60,105995860,0
NIFTYENERGY,20180104,14209.10,14258.80,14175.05,14247.25,47862176,0
NIFTYFINSERVICE,20180104,10412.35,10440.75,10381.25,10428.95,50511341,0
NIFTYFMGC,20180104,26657.10,26718.65,26611.05,26689.60,17409477,0
NSEIT,20180104,11599.05,11607.75,11510.40,11590.80,17417396,0
NIFTYMEDIA,20180104,3476.95,3483.05,3461.45,3479.00,21587560,0
NIFTYMETAL,20180104,4018.30,4123.85,3990.95,4112.00,134857351,0
NIFTYPHARMA,20180104,9535.90,9649.05,9476.45,9633.60,13215036,0
NIFTYPSUBANK,20180104,3643.60,3735.00,3623.85,3720.30,134613220,0
NIFTYREALTY,20180104,346.60,347.70,342.50,344.80,132768739,0
NIFTYCOMMODITIES,20180104,4114.20,4156.60,4099.40,4151.55,154644496,0
NIFTYCONSUMPTION,20180104,5066.60,5083.70,5050.60,5080.35,58117121,0
NIFTYCPSE,20180104,2698.15,2730.70,2697.05,2726.55,43009413,0
NIFTYINFRA,20180104,3674.20,3705.65,3656.80,3701.70,266973608,0
NIFTYMNC,20180104,14700.20,14748.30,14634.30,14721.05,31982041,0
NIFTYPSE,20180104,4319.85,4357.90,4309.95,4352.50,145718667,0
NIFTYSERVSECTOR,20180104,13647.40,13673.80,13594.30,13661.95,125612504,0
NIFTYSHARIAH25,20180104,-,-,-,4323.68,50699017,0
NIFTY50SHARIAH,20180104,-,-,-,2574.12,46869008,0
NIFTY500SHARIAH,20180104,-,-,-,3235.80,209456426,0
NIFTY100EQUALWEIGHT,20180104,-,-,-,14654.64,389091952,0
NSEDEFTY,20180104,-,-,-,5741.53,-,0
NIFTY50DIVPOINT,20180104,97.82,97.82,97.82,97.82,-,0
NIFTYDIVOPPS50,20180104,2627.05,2634.60,2618.20,2632.45,171733411,0
NIFTYALPHA50,20180104,-,-,-,14488.80,207807856,0
NIFTYHIGHBETA50,20180104,-,-,-,2434.80,524285608,0
NIFTYLOWVOL50,20180104,-,-,-,10142.82,125473886,0
NIFTYQUALITY30,20180104,2511.00,2519.55,2502.85,2517.55,53229762,0
NIFTY50VALUE20,20180104,4698.90,4717.55,4680.50,4712.30,95787412,0
NIFTYGROWSECT15,20180104,6483.45,6491.25,6464.10,6481.30,21068187,0
VIX,20180104,13.62,13.79,12.18,13.42,0,0