20MICRONS, 20190117, 41.8, 42.2, 41.4, 41.

5, 9321,
21STCENMGM, 20190117, 23, 23, 23, 23, 6,
3IINFOTECH, 20190117, 3.6, 4.1, 3.55, 3.75, 10363378,
3MINDIA, 20190117, 20695, 20990, 20451.05, 20889.9, 3312,
3PLAND, 20190117, 11.85, 11.85, 11.15, 11.6, 1404,
5PAISA, 20190117, 280.4, 280.4, 280.4, 280.4, 21618,
63MOONS, 20190117, 94.65, 95.2, 93, 93.25, 137062,
8KMILES, 20190117, 150.1, 152.4, 144.5, 145.5, 191135,
A2ZINFRA, 20190117, 12.9, 13, 12.8, 12.85, 116030,
AARTIDRUGS, 20190117, 600.95, 614.2, 596.1, 608.4, 11848,
AARTIIND, 20190117, 1550, 1550, 1521, 1525.9, 30252,
AARVEEDEN, 20190117, 26, 26.3, 25, 25.15, 11527,
AAVAS, 20190117, 849.95, 857, 836.05, 853.85, 21528,
ABAN, 20190117, 74.5, 75.75, 73.55, 73.9, 423126,
ABB, 20190117, 1287, 1297, 1279.1, 1286.7, 44053,
ABBOTINDIA, 20190117, 8077, 8170, 8075, 8138.4, 945,
ABCAPITAL, 20190117, 96.6, 96.8, 95, 95.45, 1878179,
ABFRL, 20190117, 201.65, 205.7, 201.45, 202.25, 682898,
ABSLNN50ET, 20190117, 265.67, 285.71, 265.67, 275, 12,
ACC, 20190117, 1484, 1485.4, 1450.3, 1455.15, 467164,
ACCELYA, 20190117, 942.8, 950, 936.05, 938.7, 980,
ACE, 20190117, 98.4, 99.7, 96.75, 97.35, 134533,
ADANIENT, 20190117, 148.4, 151.25, 146.35, 149, 2618859,
ADANIGAS, 20190117, 99.5, 101, 97.8, 98.5, 509916,
ADANIGREEN, 20190117, 39.75, 40.25, 39.15, 39.65, 221463,
ADANIPORTS, 20190117, 391.2, 395.45, 386.5, 394.5, 4156932,
ADANIPOWER, 20190117, 49.9, 51.35, 49.3, 50.85, 10398155,
ADANITRANS, 20190117, 226.4, 228.9, 220, 220.35, 103778,
ADFFOODS, 20190117, 279.8, 280.9, 270, 271.75, 39338,
ADHUNIK, 20190117, 2.65, 2.65, 2.45, 2.45, 57721,
ADHUNIKIND, 20190117, 49.9, 49.9, 46.75, 47, 2065,
ADLABS, 20190117, 11, 11.1, 10.9, 10.95, 28226,
ADORWELD, 20190117, 388, 392.7, 380.05, 382.5, 8063,
ADROITINFO, 20190117, 19, 19.5, 18.25, 18.3, 1761,
ADSL, 20190117, 14.55, 15, 14, 14.25, 10508,
ADVANIHOTR, 20190117, 74, 75.4, 73, 73.2, 16123,
ADVENZYMES, 20190117, 173.2, 174, 170.5, 170.95, 22523,
AEGISCHEM, 20190117, 207, 210.05, 206, 206.3, 56753,
AGARIND, 20190117, 181, 181.75, 170.05, 171.75, 2918,
AGCNET, 20190117, 121.7, 122.6, 117.2, 118.1, 9134,
AGLSL, 20190117, 69.3, 70.05, 69, 69, 4809,
AGRITECH, 20190117, 61.1, 61.1, 60.05, 60.6, 2962,
AHLEAST, 20190117, 240.2, 248.5, 240.15, 247.05, 4828,
AHLUCONT, 20190117, 320.5, 320.5, 312.8, 315, 9118,
AHLWEST, 20190117, 317, 317, 299, 303.95, 525,
AIAENG, 20190117, 1636.3, 1668.85, 1636.3, 1644.95, 9036,
AIFL, 20190117, 24.9, 24.9, 23.95, 24, 46723,
AIONJSW, 20190117, 38.55, 39.3, 37, 38.1, 34423,
AJANTPHARM, 20190117, 1140.15, 1156, 1132.3, 1151.55, 318987,
AJMERA, 20190117, 172.75, 196.7, 172.65, 192.1, 2056159,
AKSHARCHEM, 20190117, 437.65, 437.85, 428.05, 429.75, 2505,
AKSHOPTFBR, 20190117, 23.75, 23.9, 23.5, 23.7, 523918,
AKZOINDIA, 20190117, 1750.05, 1755, 1725, 1730.8, 1523,
ALANKIT, 20190117, 27.05, 27.25, 26.75, 27, 350324,
ALBERTDAVD, 20190117, 410.5, 416.5, 402.75, 404.9, 3902,
ALBK, 20190117, 44.65, 44.9, 44, 44.45, 2810926,
ALCHEM, 20190117, 2.8, 2.8, 2.6, 2.6, 36437,
ALEMBICLTD, 20190117, 45, 45.35, 44.5, 44.6, 105077,
ALICON, 20190117, 573.65, 574, 568, 570.25, 1645,
ALKALI, 20190117, 54.4, 54.7, 53.25, 53.35, 1333,
ALKEM, 20190117, 1881, 1905, 1875.1, 1890.15, 7336,
ALKYLAMINE, 20190117, 798.95, 799, 781.1, 793.95, 8181,
ALLCARGO, 20190117, 111.15, 111.4, 109.9, 110.95, 60529,
ALLSEC, 20190117, 188, 190.85, 183.6, 186.4, 7997,
ALMONDZ, 20190117, 26.5, 26.95, 24.65, 25.35, 2421,
ALOKTEXT, 20190117, 3.65, 3.7, 3.6, 3.65, 821304,
ALPA, 20190117, 24.85, 25.75, 24.5, 25.3, 29548,
ALPHAGEO, 20190117, 480.4, 487, 465, 480.55, 7249,
AMARAJABAT, 20190117, 766, 791.5, 766, 785.2, 1270322,
AMBER, 20190117, 905.1, 909.55, 890, 899.55, 14849,
AMBIKCO, 20190117, 1157.95, 1159.95, 1133.6, 1152.85, 1889,
AMBUJACEM, 20190117, 218, 218.4, 214.2, 215.25, 934332,
AMDIND, 20190117, 26.5, 28, 26.3, 26.8, 49529,
AMJLAND, 20190117, 22.35, 22.4, 21.7, 22, 3550,
AMRUTANJAN, 20190117, 299.6, 311, 297.25, 309.75, 119707,
ANANTRAJ, 20190117, 35.25, 35.65, 34.3, 34.7, 348987,
ANDHRABANK, 20190117, 29.2, 29.35, 28.55, 28.75, 669108,
ANDHRACEMT, 20190117, 5.9, 5.9, 5.65, 5.8, 43966,
ANDHRSUGAR, 20190117, 328.9, 331, 325.5, 326.95, 14871,
ANGIND, 20190117, 1.25, 1.25, 1.15, 1.2, 5030,
ANIKINDS, 20190117, 23.9, 24.8, 22.55, 22.9, 5963,
ANKITMETAL, 20190117, 0.4, 0.5, 0.4, 0.45, 7881,
ANSALAPI, 20190117, 13.9, 14.95, 13.9, 14.25, 1470745,
ANSALHSG, 20190117, 14.6, 15.1, 13.8, 14.4, 575692,
ANTGRAPHIC, 20190117, 0.45, 0.5, 0.45, 0.5, 48198,
APARINDS, 20190117, 641.95, 641.95, 618, 620.9, 2585,
APCL, 20190117, 132.9, 132.9, 131.8, 131.95, 1884,
APCOTEXIND, 20190117, 534.95, 535, 518, 519.65, 9087,
APEX, 20190117, 367, 367, 357, 359.95, 21376,
APLAPOLLO, 20190117, 1150, 1155, 1120, 1150.05, 31162,
APLLTD, 20190117, 598, 600, 581.7, 591.4, 113613,
APOLLO, 20190117, 124.75, 125.9, 122.5, 124.1, 11799,
APOLLOHOSP, 20190117, 1344.9, 1358.65, 1341.25, 1352.95, 420061,
APOLLOTYRE, 20190117, 218.85, 221.85, 217.7, 218.4, 2694921,
APOLSINHOT, 20190117, 1075, 1075, 1050, 1065.75, 382,
APTECHT, 20190117, 203.6, 208, 198.8, 201.1, 367579,
ARCHIDPLY, 20190117, 43.5, 43.95, 42, 42.55, 19404,
ARCHIES, 20190117, 29.3, 29.45, 28.6, 28.65, 35016,
ARCOTECH, 20190117, 7.2, 7.3, 7.05, 7.15, 44866,
ARIES, 20190117, 100.6, 101.7, 99.35, 99.55, 11670,
ARIHANT, 20190117, 35.05, 35.7, 35.05, 35.65, 1099,
ARIHANTSUP, 20190117, 54.25, 55.7, 53.5, 55, 22963,
ARMANFIN, 20190117, 405.1, 408, 397.1, 398.95, 2233,
AROGRANITE, 20190117, 54.95, 55.75, 54, 55.05, 12332,
ARROWGREEN, 20190117, 108.9, 108.9, 103, 103.9, 3265,
ARROWTEX, 20190117, 21.35, 21.4, 21.1, 21.2, 4890,
ARSHIYA, 20190117, 31.75, 31.75, 31.15, 31.4, 39943,
ARSSINFRA, 20190117, 36.45, 36.45, 35, 35.6, 12081,
ARVIND, 20190117, 96.25, 96.45, 93.85, 94.45, 1310234,
ARVSMART, 20190117, 127, 127.85, 124.25, 124.6, 14880,
ASAHIINDIA, 20190117, 257.05, 258.95, 254.9, 255.4, 3172,
ASAHISONG, 20190117, 214.9, 215, 210.6, 214.05, 1256,
ASAL, 20190117, 81, 83.9, 80.45, 81.3, 82530,
ASHAPURMIN, 20190117, 29.8, 29.8, 28.1, 28.45, 24030,
ASHIANA, 20190117, 116.4, 118.5, 116.4, 117.9, 24451,
ASHIMASYN, 20190117, 17.25, 17.25, 16.7, 16.85, 23829,
ASHOKA, 20190117, 132.55, 136.9, 132.5, 135, 310264,
ASHOKLEY, 20190117, 94.15, 94.45, 93.05, 93.25, 8949001,
ASIANHOTNR, 20190117, 148.15, 153, 148.1, 151.65, 1125,
ASIANPAINT, 20190117, 1390, 1398.5, 1383.8, 1389.6, 853829,
ASIANTILES, 20190117, 162.8, 162.8, 147.1, 155.2, 192759,
ASPINWALL, 20190117, 169.95, 170.25, 160.95, 165.6, 1482,
ASSAMCO, 20190117, 1.95, 1.95, 1.9, 1.9, 120376,
ASTEC, 20190117, 524, 524.4, 516, 519.35, 5097,
ASTERDM, 20190117, 167.9, 168, 163.1, 164, 136080,
ASTRAL, 20190117, 1135.55, 1141, 1107.95, 1111.9, 61400,
ASTRAMICRO, 20190117, 83.9, 84.2, 82.9, 83.5, 67453,
ASTRAZEN, 20190117, 1650, 1668.9, 1620, 1624.25, 4229,
ASTRON, 20190117, 110.05, 113.2, 110.05, 112.55, 59003,
ATFL, 20190117, 619.6, 619.6, 610, 612.7, 1439,
ATLANTA, 20190117, 22.45, 22.5, 21.75, 22.05, 147379,
ATLASCYCLE, 20190117, 79.4, 79.45, 77.05, 77.05, 1360,
ATUL, 20190117, 3482.15, 3494, 3450, 3490.8, 2482,
ATULAUTO, 20190117, 331.55, 335.85, 327.9, 329.6, 20284,
AUBANK, 20190117, 651.5, 662, 651, 655.05, 404178,
AURIONPRO, 20190117, 135, 138.2, 132.45, 133.45, 3602,
AUROPHARMA, 20190117, 788.55, 791.3, 769.25, 775, 1308601,
AUSOMENT, 20190117, 43.7, 43.7, 41.9, 42, 7316,
AUTOAXLES, 20190117, 1241.95, 1242, 1215.15, 1221.25, 17596,
AUTOIND, 20190117, 67.55, 68.75, 66.3, 66.6, 20236,
AUTOLITIND, 20190117, 40.55, 41.4, 40.05, 40.45, 4196,
AVADHSUGAR, 20190117, 394.8, 396, 385.1, 390.05, 17820,
AVANTIFEED, 20190117, 383.8, 388, 376.75, 379.45, 115025,
AVTNPL, 20190117, 26.55, 26.6, 26.35, 26.4, 17513,
AXISBANK, 20190117, 669.9, 680, 665.6, 676.65, 10448209,
AXISCADES, 20190117, 83.85, 83.85, 81.25, 81.65, 22028,
AXISGOLD, 20190117, 2852, 2884, 2852, 2860, 78,
AXISNIFTY, 20190117, 1109.5, 1109.5, 1102.13, 1103.63, 17,
AYMSYNTEX, 20190117, 41.1, 41.95, 39.25, 39.55, 36107,
BAFNAPHARM, 20190117, 11.5, 11.55, 11.35, 11.45, 2168,
BAGFILMS, 20190117, 5, 5.2, 4.9, 5.1, 112560,
BAJAJ-AUTO, 20190117, 2722, 2739.8, 2700.8, 2729.65, 230784,
BAJAJCON, 20190117, 389, 389.9, 382, 385.7, 223230,
BAJAJELEC, 20190117, 479.7, 481.75, 469.65, 470.45, 156500,
BAJAJFINSV, 20190117, 6466, 6485, 6336.05, 6359, 139043,
BAJAJHIND, 20190117, 9.3, 9.35, 9.05, 9.15, 1747821,
BAJAJHLDNG, 20190117, 2962.05, 2995, 2920, 2950.05, 61769,
BAJFINANCE, 20190117, 2574, 2586.55, 2527.05, 2535.9, 994183,
BALAJITELE, 20190117, 100.85, 101.2, 98.7, 99.55, 469138,
BALAMINES, 20190117, 485, 497, 481, 482.3, 51295,
BALKRISHNA, 20190117, 49.55, 50.3, 48.55, 49.15, 10758,
BALKRISIND, 20190117, 872.4, 877.7, 868.45, 873.15, 483139,
BALLARPUR, 20190117, 4.9, 5, 4.5, 4.6, 1879703,
BALMLAWRIE, 20190117, 199.95, 199.95, 198, 199.2, 21504,
BALPHARMA, 20190117, 80, 82.5, 79.1, 79.65, 34367,
BALRAMCHIN, 20190117, 112.6, 113.4, 109.2, 110.55, 1746980,
BANARISUG, 20190117, 1495, 1499, 1440.1, 1457.65, 321,
BANCOINDIA, 20190117, 182.5, 183.95, 180, 180.85, 11426,
BANDHANBNK, 20190117, 450.7, 454, 447.5, 449.75, 679418,
BANG, 20190117, 56.85, 59, 56.8, 58.5, 195915,
BANKBARODA, 20190117, 121.5, 121.6, 118.1, 119.2, 9553120,
BANKBEES, 20190117, 2807, 2815, 2788.22, 2806.27, 212617,
BANKINDIA, 20190117, 105.6, 105.85, 102.8, 104.35, 5644751,
BANSWRAS, 20190117, 81.5, 81.5, 80.6, 80.95, 1003,
BARTRONICS, 20190117, 7.25, 7.4, 7.1, 7.2, 11918,
BASF, 20190117, 1546.95, 1555, 1505.3, 1513.05, 12300,
BASML, 20190117, 210.15, 222, 207.1, 209.75, 2845,
BATAINDIA, 20190117, 1165, 1168.15, 1138.35, 1152.25, 555003,
BAYERCROP, 20190117, 4309.6, 4374, 4251.05, 4326.55, 4914,
BBL, 20190117, 1135.45, 1146.9, 1120.2, 1120.5, 2637,
BBTC, 20190117, 1271, 1280, 1246, 1251.35, 61966,
BCG, 20190117, 2.95, 3, 2.85, 2.95, 380443,
BDL, 20190117, 286.25, 296.7, 286.25, 291.6, 38797,
BEARDSELL, 20190117, 23, 23.35, 21.5, 21.9, 11434,
BEDMUTHA, 20190117, 21.55, 22.3, 21.55, 22.1, 3533,
BEL, 20190117, 89.2, 89.4, 86.7, 87.2, 7937656,
BEML, 20190117, 915, 920.75, 885.45, 895.1, 1766580,
BEPL, 20190117, 86.25, 87.2, 84.2, 84.5, 226505,
BERGEPAINT, 20190117, 322.9, 326.75, 322.65, 324.75, 451921,
BFINVEST, 20190117, 245.6, 251.9, 243.6, 246.5, 175084,
BFUTILITIE, 20190117, 222, 229.35, 221.5, 225.8, 639024,
BGLOBAL, 20190117, 2.9, 2.9, 2.85, 2.85, 1217,
BGRENERGY, 20190117, 60.4, 61.55, 59.55, 59.9, 71687,
BHAGERIA, 20190117, 291.8, 293.5, 284.35, 290.95, 7063,
BHAGYANGR, 20190117, 36.7, 36.95, 35.5, 36.6, 8741,
BHAGYAPROP, 20190117, 29.5, 31.4, 29.4, 31, 25167,
BHANDARI, 20190117, 2.1, 2.1, 2, 2.1, 86062,
BHARATFIN, 20190117, 969, 972.05, 955.75, 962.65, 259963,
BHARATFORG, 20190117, 490.1, 493.95, 485.6, 489.2, 780731,
BHARATGEAR, 20190117, 176, 176, 172.1, 173.6, 15545,
BHARATRAS, 20190117, 5082, 5082, 4960, 4975.85, 1358,
BHARATWIRE, 20190117, 65.85, 66.05, 65, 65.25, 13665,
BHARTIARTL, 20190117, 333, 336.75, 330.2, 332.05, 4118364,
BHEL, 20190117, 68.6, 70.4, 68, 70.15, 9573414,
BIGBLOC, 20190117, 34.9, 35, 34.4, 34.5, 7877,
BIL, 20190117, 228, 232.5, 228, 232.15, 3104,
BILENERGY, 20190117, 0.5, 0.5, 0.5, 0.5, 25291,
BINANIIND, 20190117, 67.2, 68.4, 67, 67.2, 12449,
BINDALAGRO, 20190117, 16.95, 17.05, 16.75, 16.9, 14134,
BIOCON, 20190117, 652.1, 660, 649.4, 657.65, 1100775,
BIOFILCHEM, 20190117, 6.85, 6.85, 6.65, 6.65, 1805,
BIRLACABLE, 20190117, 187, 189, 185, 186.6, 43344,
BIRLACORPN, 20190117, 564, 566.85, 552.8, 556.25, 23332,
BIRLAMONEY, 20190117, 55, 55, 53.5, 54.4, 51396,
BKMINDST, 20190117, 7.05, 7.05, 6.55, 6.6, 5576,
BLBLIMITED, 20190117, 5.75, 5.85, 5.5, 5.85, 14589,
BLISSGVS, 20190117, 163.4, 166.1, 161.05, 165.75, 744102,
BLKASHYAP, 20190117, 21.75, 22.15, 21.2, 21.8, 41880,
BLS, 20190117, 121.85, 122.35, 119.6, 120.75, 102349,
BLUEBLENDS, 20190117, 4.1, 4.2, 3.9, 4.1, 2294,
BLUEDART, 20190117, 3285.45, 3360, 3285.45, 3336.7, 3114,
BLUESTARCO, 20190117, 616, 616, 605, 608.35, 6386,
BODALCHEM, 20190117, 115, 115.3, 113, 113.25, 37571,
BOMDYEING, 20190117, 128, 128, 121.55, 123.75, 1300711,
BOROSIL, 20190117, 221.35, 224.5, 220, 221, 12327,
BOSCHLTD, 20190117, 19150, 19230, 18965, 19150.55, 7450,
BPCL, 20190117, 347.1, 357, 346.05, 355.2, 3949498,
BPL, 20190117, 40.55, 40.7, 39.2, 39.55, 113299,
BRFL, 20190117, 9, 9.2, 8.9, 9.05, 55569,
BRIGADE, 20190117, 211, 226.3, 211, 214.6, 1381777,
BRITANNIA, 20190117, 3181, 3212, 3175.05, 3207.1, 154540,
BRNL, 20190117, 96.9, 98.7, 95.6, 95.75, 3138,
BROOKS, 20190117, 56.1, 57.8, 55.75, 56, 20116,
BSE, 20190117, 595.1, 597.75, 592.05, 593.65, 37307,
BSELINFRA, 20190117, 2.1, 2.15, 2.05, 2.1, 20654,
BSL, 20190117, 51.7, 55, 48, 49.45, 73160,
BSLGOLDETF, 20190117, 3000, 3003.35, 2999, 2999, 36,
BSLNIFTY, 20190117, 115, 115.9, 113.01, 115.9, 107,
BURNPUR, 20190117, 3.95, 4.1, 3.85, 3.9, 139312,
BUTTERFLY, 20190117, 255.2, 259.45, 252.05, 252.35, 12712,
BVCL, 20190117, 17.55, 17.55, 17.55, 17.55, 5,
BYKE, 20190117, 57.5, 57.95, 55.1, 55.85, 47267,
CADILAHC, 20190117, 353, 358.4, 351.5, 355.85, 1053793,
CALSOFT, 20190117, 19.65, 19.65, 19.15, 19.5, 6829,
CAMLINFINE, 20190117, 57.25, 57.5, 55.65, 56.9, 142440,
CANBK, 20190117, 275.9, 277.3, 269.9, 275.45, 3578928,
CANDC, 20190117, 28, 28.05, 27.3, 27.6, 13291,
CANFINHOME, 20190117, 277.3, 282.2, 273, 276.1, 675184,
CANTABIL, 20190117, 128, 132.1, 128, 131.1, 17958,
CAPACITE, 20190117, 244.6, 247, 243, 243.6, 33936,
CAPLIPOINT, 20190117, 423.95, 438, 413.25, 423.5, 104246,
CAPTRUST, 20190117, 215, 225.75, 205, 225.25, 7114,
CARBORUNIV, 20190117, 360.3, 365, 360, 363.4, 16197,
CAREERP, 20190117, 75.15, 76.75, 75, 75.55, 3555,
CARERATING, 20190117, 1006, 1008.25, 993.5, 999.75, 73274,
CASTEXTECH, 20190117, 1.15, 1.2, 1.1, 1.15, 176858,
CASTROLIND, 20190117, 165.5, 168.9, 164, 166.45, 1608356,
CCCL, 20190117, 2.2, 2.2, 2.15, 2.15, 33349,
CCHHL, 20190117, 7.45, 7.45, 7.25, 7.35, 17000,
CCL, 20190117, 264.25, 267.8, 263, 264.5, 5797,
CDSL, 20190117, 232.7, 236, 230.55, 233.5, 192367,
CEATLTD, 20190117, 1232, 1237.65, 1221, 1232.8, 288338,
CEBBCO, 20190117, 23.1, 25, 23.1, 24.8, 46946,
CELEBRITY, 20190117, 9.4, 9.4, 9.3, 9.3, 20768,
CELESTIAL, 20190117, 7.8, 8.25, 7.8, 7.9, 40417,
CENTENKA, 20190117, 263.3, 264.9, 261.45, 261.75, 13721,
CENTEXT, 20190117, 7.6, 7.6, 7.1, 7.25, 145892,
CENTRALBK, 20190117, 35.6, 35.85, 35.25, 35.45, 217570,
CENTRUM, 20190117, 36.05, 36.05, 35.05, 35.25, 23932,
CENTUM, 20190117, 390.1, 394, 378.35, 388.35, 11087,
CENTURYPLY, 20190117, 182.8, 185.5, 181.5, 184.8, 146986,
CENTURYTEX, 20190117, 904, 904.55, 879.3, 893.95, 395449,
CERA, 20190117, 2608, 2681.9, 2602.05, 2611.05, 1932,
CEREBRAINT, 20190117, 27.75, 29.15, 27.7, 28.3, 479431,
CESC, 20190117, 704.75, 706.4, 679.85, 686.15, 710514,
CGCL, 20190117, 131.65, 133.5, 130.6, 132.6, 395826,
CGPOWER, 20190117, 44.7, 44.95, 43, 43.6, 3652971,
CHAMBLFERT, 20190117, 162.5, 171.55, 161.55, 168.25, 336636,
CHEMFAB, 20190117, 144.05, 151, 144, 146.9, 21331,
CHENNPETRO, 20190117, 264.25, 268.5, 262.3, 266.2, 340110,
CHOLAFIN, 20190117, 1199.9, 1208, 1181, 1196.2, 206870,
CHROMATIC, 20190117, 1.3, 1.3, 1.2, 1.2, 2513,
CIGNITITEC, 20190117, 381, 381, 367.95, 371.25, 17551,
CIMMCO, 20190117, 38.5, 39.75, 38.05, 38.25, 12997,
CINELINE, 20190117, 48.7, 49, 47.55, 47.9, 48294,
CINEVISTA, 20190117, 6.2, 6.2, 6, 6.2, 4801,
CIPLA, 20190117, 512.5, 514.95, 507.6, 509.6, 1598184,
CLEDUCATE, 20190117, 115.55, 119.75, 115.55, 117.05, 6825,
CLNINDIA, 20190117, 412.8, 412.8, 404.15, 405.45, 8191,
CMICABLES, 20190117, 154.75, 154.8, 149.25, 150.5, 19241,
CNOVAPETRO, 20190117, 21.05, 21.35, 20.7, 20.7, 11899,
COALINDIA, 20190117, 232.75, 232.75, 230.4, 232.05, 3220136,
COCHINSHIP, 20190117, 368.05, 369.9, 366, 366.35, 22184,
COFFEEDAY, 20190117, 292, 296.6, 285.25, 292.8, 419922,
COLPAL, 20190117, 1326.55, 1343.7, 1321.5, 1326.6, 246007,
COMPINFO, 20190117, 21.85, 22.05, 21.4, 21.6, 27638,
COMPUSOFT, 20190117, 11, 11.05, 10.8, 11, 10287,
CONCOR, 20190117, 697, 705, 685.25, 694.4, 751713,
CONSOFINVT, 20190117, 51.75, 51.75, 48, 49.25, 5883,
CONTROLPR, 20190117, 295.95, 299.9, 294, 295.05, 5413,
CORALFINAC, 20190117, 15.1, 15.9, 15.1, 15.4, 15104,
CORDSCABLE, 20190117, 67.85, 68.9, 66.3, 67.05, 17296,
COROMANDEL, 20190117, 455.05, 461.45, 452.45, 453.5, 71598,
CORPBANK, 20190117, 28.65, 28.85, 28.2, 28.45, 147060,
COSMOFILMS, 20190117, 211, 211, 205.95, 207.85, 26317,
COUNCODOS, 20190117, 2.35, 2.55, 2.3, 2.5, 153595,
COX&KINGS, 20190117, 173.1, 173.8, 169, 169.5, 27914,
CPSEETF, 20190117, 24, 24.21, 23.92, 24.04, 6134589,
CREATIVEYE, 20190117, 2.55, 2.55, 2.55, 2.55, 349,
CREDITACC, 20190117, 399, 400, 392, 397.45, 27853,
CREST, 20190117, 144.2, 144.2, 139, 139.45, 8957,
CRISIL, 20190117, 1647.75, 1664.4, 1630, 1654.6, 38109,
CRMFGETF, 20190117, 3015, 3015, 3010, 3010, 3,
CROMPTON, 20190117, 225.8, 229.3, 223.2, 228.2, 421763,
CTE, 20190117, 43.1, 46.7, 43.1, 45.6, 2845,
CUB, 20190117, 186.15, 191.4, 186.1, 189.6, 460685,
CUBEXTUB, 20190117, 14.95, 14.95, 14.95, 14.95, 280,
CUMMINSIND, 20190117, 842, 855.8, 832.55, 841.75, 758174,
CUPID, 20190117, 153.2, 153.95, 151.5, 152.3, 12859,
CURATECH, 20190117, 0.95, 0.95, 0.95, 0.95, 100,
CYBERMEDIA, 20190117, 7.25, 7.25, 7.25, 7.25, 43,
CYBERTECH, 20190117, 42.1, 42.15, 41.45, 41.6, 1414,
CYIENT, 20190117, 629, 637, 623.7, 629.45, 281860,
DAAWAT, 20190117, 41.05, 41.9, 40.2, 40.65, 1663467,
DABUR, 20190117, 425.85, 426.75, 417.65, 420.3, 2118185,
DALMIASUG, 20190117, 105, 106.5, 102.55, 103.45, 118372,
DAMODARIND, 20190117, 46.05, 46.5, 45.7, 46.2, 3290,
DATAMATICS, 20190117, 110.25, 110.6, 108.25, 109.15, 54808,
DBCORP, 20190117, 180.95, 182.05, 175, 177.2, 29145,
DBL, 20190117, 404.4, 408, 381.1, 385.3, 284559,
DBREALTY, 20190117, 28.1, 28.4, 27.1, 27.45, 113483,
DBSTOCKBRO, 20190117, 8.4, 8.4, 8.4, 8.4, 105,
DCAL, 20190117, 231.75, 233.2, 227.9, 230.8, 52899,
DCBBANK, 20190117, 180.5, 188.4, 180.4, 186.3, 6999112,
DCM, 20190117, 77.5, 77.5, 74.75, 75.6, 14931,
DCMFINSERV, 20190117, 1.3, 1.3, 1.25, 1.25, 600,
DCMSHRIRAM, 20190117, 360.9, 362.55, 348.35, 350.2, 29000,
DCW, 20190117, 18, 18.15, 17.9, 17.95, 92871,
DECCANCE, 20190117, 396.9, 405.9, 391, 398.6, 2796,
DEEPAKFERT, 20190117, 141, 141.45, 137.5, 138.1, 184237,
DEEPAKNTR, 20190117, 221, 230, 219, 226.25, 234451,
DEEPIND, 20190117, 122.5, 123.5, 120, 122.8, 13275,
DELTACORP, 20190117, 255.45, 255.75, 250, 251.3, 538554,
DELTAMAGNT, 20190117, 77.55, 77.95, 74.5, 76, 337,
DEN, 20190117, 70, 70.25, 69.85, 69.95, 237140,
DENABANK, 20190117, 13.6, 13.65, 13.5, 13.55, 826040,
DENORA, 20190117, 275.9, 307, 268.6, 286.1, 90786,
DFMFOODS, 20190117, 199, 207, 198.25, 199.95, 2637,
DHAMPURSUG, 20190117, 181.8, 183.6, 175.15, 181.35, 640330,
DHANBANK, 20190117, 18.6, 18.6, 18, 18.4, 381933,
DHANUKA, 20190117, 422.65, 424.45, 416, 417.2, 4579,
DHARSUGAR, 20190117, 12, 12.2, 12, 12.1, 5040,
DHFL, 20190117, 224.75, 226.35, 218, 219.8, 4421460,
DHUNINV, 20190117, 261.1, 264.8, 261.1, 263.1, 1339,
DIAMONDYD, 20190117, 1034.95, 1045, 1025.2, 1040.1, 1322,
DICIND, 20190117, 373.2, 380.05, 368.7, 370.05, 873,
DIGJAMLTD, 20190117, 4.75, 4.8, 4.65, 4.7, 39963,
DISHTV, 20190117, 36.2, 36.3, 34.75, 34.9, 6492355,
DIVISLAB, 20190117, 1526, 1548, 1499.2, 1505.35, 927211,
DIXON, 20190117, 2210, 2210.45, 2166.1, 2180.2, 6851,
DLF, 20190117, 183.7, 185.8, 181.55, 184.2, 4558933,
DLINKINDIA, 20190117, 82.75, 82.85, 80, 80.25, 31005,
DMART, 20190117, 1393, 1399, 1363.3, 1368, 657383,
DNAMEDIA, 20190117, 5.75, 6.2, 5.75, 5.8, 7330,
DOLLAR, 20190117, 297, 303.95, 296, 297.2, 6152,
DOLPHINOFF, 20190117, 53.9, 54.55, 51.05, 52.65, 139705,
DONEAR, 20190117, 42.35, 43.5, 40.65, 42.85, 91720,
DPSCLTD, 20190117, 13.8, 14.15, 13.2, 13.95, 4733,
DQE, 20190117, 8, 8.1, 7.8, 7.85, 11847,
DREDGECORP, 20190117, 447, 448.3, 435, 436.65, 167945,
DRREDDY, 20190117, 2620, 2628.8, 2600, 2619.15, 649802,
DSSL, 20190117, 35.2, 35.45, 33.3, 34.6, 10992,
DTIL, 20190117, 254, 254, 241, 245.25, 267,
DUCON, 20190117, 12.25, 12.25, 11.8, 11.85, 70948,
DVL, 20190117, 103.35, 104, 101.5, 102.5, 6396,
DWARKESH, 20190117, 25.4, 25.75, 24.9, 25, 278284,
DYNAMATECH, 20190117, 1494.05, 1498, 1476.25, 1495.3, 291,
DYNPRO, 20190117, 123.9, 123.95, 119, 120.45, 10322,
EASTSILK, 20190117, 2.75, 2.75, 2.55, 2.55, 3639,
EASUNREYRL, 20190117, 8.9, 8.9, 8.9, 8.9, 25270,
EBANK, 20190117, 2800, 2990, 2800, 2990, 6,
ECEIND, 20190117, 233, 233, 225, 225, 305,
ECLERX, 20190117, 1106, 1113.75, 1068, 1094.5, 5425,
EDELWEISS, 20190117, 172.5, 175.75, 167, 168, 1083027,
EDL, 20190117, 8.85, 9, 8.65, 8.95, 11031,
EICHERMOT, 20190117, 20800, 20847.75, 20160.45, 20369.95, 103777,
EIDPARRY, 20190117, 224.8, 225.25, 221.5, 222.4, 39409,
EIHAHOTELS, 20190117, 384.6, 388, 382, 384.3, 1592,
EIHOTEL, 20190117, 180.2, 182.9, 180.05, 182.1, 34600,
EIMCOELECO, 20190117, 395, 395.5, 375, 377.05, 1126,
EKC, 20190117, 33.25, 33.7, 32.5, 32.65, 288730,
ELAND, 20190117, 6.35, 6.35, 5.9, 5.95, 12402,
ELECON, 20190117, 72.1, 72.15, 71.45, 71.5, 27438,
ELECTCAST, 20190117, 21.35, 21.5, 21, 21.4, 67909,
ELECTHERM, 20190117, 152.55, 163.05, 150.05, 153.15, 39231,
ELGIEQUIP, 20190117, 262.65, 267, 259.3, 265.1, 14135,
ELGIRUBCO, 20190117, 28.65, 28.65, 26, 26.75, 6025,
EMAMILTD, 20190117, 438.75, 439.2, 432, 437.55, 94021,
EMAMIREAL, 20190117, 149.85, 149.9, 146.25, 148.1, 20834,
EMCO, 20190117, 7, 7, 6.6, 6.7, 182680,
EMKAY, 20190117, 104.85, 105.55, 103, 103.4, 6048,
EMMBI, 20190117, 127.55, 128, 125.05, 125.7, 1681,
ENDURANCE, 20190117, 1188, 1193.1, 1150, 1164.9, 86104,
ENERGYDEV, 20190117, 11, 11, 10.4, 10.5, 15964,
ENGINERSIN, 20190117, 122.6, 123.45, 118.05, 118.35, 2852535,
ENIL, 20190117, 578.55, 596.95, 572.95, 588.9, 9876,
EON, 20190117, 44.5, 45.4, 42.6, 43.7, 9954,
EQ30, 20190117, 300, 300, 275, 276.12, 4150,
EQUITAS, 20190117, 124.4, 124.6, 118.1, 119.6, 2503319,
ERIS, 20190117, 701.5, 718.75, 690.25, 693.2, 16974,
EROSMEDIA, 20190117, 83.4, 83.85, 80, 82.15, 368850,
ESABINDIA, 20190117, 908.5, 915.05, 905, 905, 803,
ESCORTS, 20190117, 737, 741.95, 722.95, 733.8, 1195025,
ESSARSHPNG, 20190117, 13.9, 13.9, 13.2, 13.3, 11334,
ESSDEE, 20190117, 19.2, 19.2, 18, 18.25, 19055,
ESSELPACK, 20190117, 110.5, 111.5, 109, 110.3, 36016,
ESTER, 20190117, 34.8, 35.65, 34.5, 35, 32728,
EUROCERA, 20190117, 1.7, 1.7, 1.7, 1.7, 160,
EUROMULTI, 20190117, 1, 1, 1, 1, 2059,
EUROTEXIND, 20190117, 19.05, 19.45, 19.05, 19.45, 150,
EVEREADY, 20190117, 224.8, 226, 218.6, 222.55, 368389,
EVERESTIND, 20190117, 497.05, 503.8, 493.05, 499.35, 9003,
EXCEL, 20190117, 2.9, 2.95, 2.8, 2.8, 64404,
EXCELCROP, 20190117, 3442.25, 3468.05, 3395.5, 3401.45, 867,
EXCELINDUS, 20190117, 1331, 1342.9, 1271, 1276.85, 16296,
EXIDEIND, 20190117, 253, 254.4, 249.5, 250.55, 1433616,
FACT, 20190117, 44.1, 44.15, 43.15, 43.3, 126711,
FAIRCHEM, 20190117, 336.7, 342.85, 326.3, 330.6, 11893,
FCL, 20190117, 42.55, 46.15, 42.5, 43.8, 671416,
FCONSUMER, 20190117, 43.45, 43.6, 42.6, 42.8, 617360,
FCSSOFT, 20190117, 0.25, 0.25, 0.2, 0.2, 273715,
FDC, 20190117, 172.6, 172.9, 170.4, 171.95, 30001,
FEDERALBNK, 20190117, 91.9, 92.75, 86.4, 88.5, 52214012,
FEL, 20190117, 37.15, 37.15, 36.55, 36.75, 107921,
FELDVR, 20190117, 37.75, 37.75, 36.6, 37.25, 3555,
FIEMIND, 20190117, 510.3, 519.3, 505.4, 510.05, 4108,
FILATEX, 20190117, 61.05, 61.15, 57.8, 58.3, 180663,
FINCABLES, 20190117, 447.6, 452.85, 447, 447.95, 18934,
FINEORG, 20190117, 1188.1, 1200, 1186, 1193.1, 2315,
FINPIPE, 20190117, 562, 569.9, 555.05, 559.4, 33298,
FLEXITUFF, 20190117, 66.3, 66.3, 60, 60, 29063,
FLFL, 20190117, 390.95, 392.4, 390, 390.35, 121805,
FMGOETZE, 20190117, 523.4, 529.4, 521.5, 521.9, 6211,
FMNL, 20190117, 54.7, 55.5, 54.05, 54.65, 9424,
FORTIS, 20190117, 138.3, 138.3, 136.35, 136.55, 1022473,
FOSECOIND, 20190117, 1704, 1714.4, 1590, 1654.4, 36028,
FRETAIL, 20190117, 457.95, 460.9, 452, 455.7, 163700,
FSC, 20190117, 650.05, 664, 647, 660, 2772,
FSL, 20190117, 52.55, 52.8, 49.6, 50.35, 2579282,
GABRIEL, 20190117, 146.75, 146.75, 145.5, 146.2, 67748,
GAEL, 20190117, 219, 224, 215, 222.7, 44935,
GAIL, 20190117, 328.9, 333.4, 326.3, 332.4, 4290595,
GAL, 20190117, 6.55, 6.75, 6.25, 6.3, 75774,
GALAXYSURF, 20190117, 1174.6, 1181.95, 1169.95, 1175, 9212,
GALLANTT, 20190117, 55.25, 56.25, 55, 55.4, 7968,
GALLISPAT, 20190117, 40.25, 40.9, 39, 39.55, 151532,
GAMMNINFRA, 20190117, 0.7, 0.7, 0.65, 0.65, 317233,
GANDHITUBE, 20190117, 374, 374, 362.35, 368.4, 2971,
GANECOS, 20190117, 282.1, 296.35, 282.05, 295.15, 5074,
GANESHHOUC, 20190117, 67.5, 69.4, 66.6, 67.2, 35414,
GANGESSECU, 20190117, 48.95, 48.95, 46.55, 48.65, 395,
GARDENSILK, 20190117, 24.1, 24.8, 23.6, 23.9, 29557,
GARFIBRES, 20190117, 1198.9, 1207.4, 1182.1, 1190.5, 1989,
GATI, 20190117, 81.6, 82.25, 80.4, 80.95, 277971,
GAYAHWS, 20190117, 1.05, 1.05, 1, 1, 107219,
GAYAPROJ, 20190117, 186, 186, 179.5, 180.65, 219680,
GDL, 20190117, 117, 117.95, 112.7, 113.85, 109577,
GEECEE, 20190117, 123.35, 124.35, 121.1, 121.45, 2322,
GENESYS, 20190117, 135.15, 138, 135.1, 136.05, 2593,
GENUSPAPER, 20190117, 9.25, 9.4, 9.2, 9.25, 201713,
GENUSPOWER, 20190117, 32.95, 32.95, 30.75, 31.2, 534041,
GEOJITFSL, 20190117, 47.55, 48, 44, 45.05, 294714,
GEPIL, 20190117, 807.6, 819.95, 807.6, 815.85, 2408,
GESHIP, 20190117, 306.9, 314.9, 306, 308.55, 86392,
GET&D, 20190117, 317.6, 332.7, 317.35, 321.2, 142724,
GHCL, 20190117, 257.2, 260.5, 252.55, 254.3, 61598,
GICHSGFIN, 20190117, 266.45, 270, 262.8, 264.5, 1107630,
GICRE, 20190117, 258.3, 259.95, 256.5, 258, 37116,
GILLANDERS, 20190117, 57, 57, 55.35, 56, 1047,
GILLETTE, 20190117, 6514.95, 6515, 6479.95, 6499.7, 1882,
GINNIFILA, 20190117, 17.55, 17.8, 17.25, 17.45, 35696,
GIPCL, 20190117, 78.2, 78.2, 76.6, 76.95, 28000,
GKWLIMITED, 20190117, 866.05, 947.05, 866, 912, 1908,
GLAXO, 20190117, 1440.1, 1450, 1405.5, 1437.9, 14037,
GLENMARK, 20190117, 655.75, 664, 651.25, 661.5, 599607,
GLOBALVECT, 20190117, 63.45, 64.55, 61.5, 63, 2250,
GLOBOFFS, 20190117, 13.7, 13.7, 13.3, 13.35, 10809,
GLOBUSSPR, 20190117, 154, 156.4, 151.05, 151.65, 37900,
GMBREW, 20190117, 557.95, 560.65, 554, 556.15, 26125,
GMDCLTD, 20190117, 86.05, 86.9, 85.55, 86.05, 38291,
GMMPFAUDLR, 20190117, 1180, 1180, 1137, 1160.5, 5125,
GMRINFRA, 20190117, 16.6, 16.7, 16.25, 16.35, 6546972,
GNA, 20190117, 366, 367, 358.25, 359.75, 43911,
GNFC, 20190117, 373.3, 374.75, 362.1, 363.1, 285211,
GOACARBON, 20190117, 528, 540, 510, 515.55, 107142,
GOCLCORP, 20190117, 273.85, 273.9, 268.4, 268.8, 1012,
GODFRYPHLP, 20190117, 965, 988.8, 946.95, 964.6, 596318,
GODREJAGRO, 20190117, 509.55, 511.95, 506, 506.9, 41361,
GODREJCP, 20190117, 778.3, 798, 775, 793.3, 875985,
GODREJIND, 20190117, 528, 533, 524.45, 527.85, 244222,
GODREJPROP, 20190117, 730, 777, 725.3, 759.95, 341351,
GOKEX, 20190117, 75.65, 76.3, 74.1, 74.8, 51069,
GOKUL, 20190117, 14.55, 15.4, 14.55, 15.1, 17782,
GOKULAGRO, 20190117, 14.15, 15.25, 14.15, 15.15, 23675,
GOLDBEES, 20190117, 2872, 2886.75, 2872, 2881.3, 15606,
GOLDENTOBC, 20190117, 70.7, 70.7, 64, 64, 11771,
GOLDIAM, 20190117, 79.1, 83.9, 78.85, 82.95, 11673,
GOLDSHARE, 20190117, 2885, 2904.4, 2885, 2900.6, 1079,
GOLDTECH, 20190117, 15.55, 16.25, 15.55, 15.6, 8793,
GOODLUCK, 20190117, 72.55, 74.9, 71.35, 73.35, 35818,
GPIL, 20190117, 253.75, 258.05, 248.7, 250, 36645,
GPPL, 20190117, 95.95, 97.4, 93.55, 93.75, 138236,
GPTINFRA, 20190117, 55.8, 56, 53.35, 55.65, 761,
GRANULES, 20190117, 91, 91, 89.5, 90.2, 526781,
GRAPHITE, 20190117, 755, 777, 723, 729.85, 2804829,
GRASIM, 20190117, 831.45, 839.4, 821, 828.1, 997585,
GRAVITA, 20190117, 73.15, 73.5, 71.7, 71.8, 19771,
GREAVESCOT, 20190117, 124.4, 126, 122.45, 123.3, 242603,
GREENLAM, 20190117, 858.05, 877.7, 858.05, 870.25, 300,
GREENPLY, 20190117, 140.7, 142.35, 138.9, 141.1, 39674,
GREENPOWER, 20190117, 6, 6.1, 5.9, 5.95, 58538,
GRINDWELL, 20190117, 569.85, 569.85, 551.3, 555.4, 7190,
GROBTEA, 20190117, 589, 589, 556.05, 577.75, 18,
GRPLTD, 20190117, 1030, 1049.9, 1026, 1048, 19,
GRSE, 20190117, 95.15, 95.15, 92.8, 93.6, 8930,
GRUH, 20190117, 237.3, 240.6, 234.8, 237.9, 1036864,
GSCLCEMENT, 20190117, 24.25, 24.7, 24.05, 24.1, 56968,
GSFC, 20190117, 111.7, 112.2, 110.65, 111.05, 416149,
GSKCONS, 20190117, 7469, 7498.75, 7265.25, 7288.6, 86652,
GSPL, 20190117, 176.05, 179.3, 174, 177.75, 249543,
GSS, 20190117, 129.4, 132.3, 128.65, 130.9, 171466,
GTL, 20190117, 7.3, 7.65, 7.1, 7.1, 70481,
GTLINFRA, 20190117, 1.3, 1.35, 1.25, 1.35, 13477987,
GTNIND, 20190117, 9.15, 9.15, 9.1, 9.1, 268,
GTNTEX, 20190117, 10.65, 10.65, 10.65, 10.65, 1,
GTPL, 20190117, 83.55, 84.7, 83.5, 84.3, 2634,
GUFICBIO, 20190117, 92.3, 92.45, 91.1, 91.45, 20851,
GUJALKALI, 20190117, 522, 524, 516.3, 518.6, 18011,
GUJAPOLLO, 20190117, 162.05, 162.05, 160, 160.5, 154,
GUJFLUORO, 20190117, 935.25, 947.85, 931.45, 942.2, 25385,
GUJGASLTD, 20190117, 143.15, 143.15, 138.6, 140.8, 313444,
GUJRAFFIA, 20190117, 16, 16, 16, 16, 55,
GULFOILLUB, 20190117, 865, 900, 842.35, 894.85, 212686,
GULFPETRO, 20190117, 62.85, 63.5, 62.05, 62.45, 19935,
GULPOLY, 20190117, 68.25, 68.25, 67.3, 67.55, 13439,
GVKPIL, 20190117, 7.55, 7.65, 7.5, 7.5, 629948,
HAL, 20190117, 774, 782.95, 774, 778.7, 8805,
HARITASEAT, 20190117, 520.15, 535, 520, 521.1, 605,
HARRMALAYA, 20190117, 83, 83.7, 80.25, 81.55, 23011,
HATHWAY, 20190117, 31, 31.7, 30.85, 31.25, 246526,
HATSUN, 20190117, 680, 683, 677, 680.65, 2518,
HAVELLS, 20190117, 684.7, 685.75, 674.2, 676.15, 969498,
HAVISHA, 20190117, 0.7, 0.75, 0.7, 0.7, 1300,
HBLPOWER, 20190117, 28.7, 28.95, 28.3, 28.4, 65615,
HBSL, 20190117, 8.6, 8.95, 8.5, 8.6, 461,
HCC, 20190117, 13.25, 13.25, 13.05, 13.1, 3057907,
HCG, 20190117, 202.55, 203.35, 199.85, 200.65, 2197,
HCL-INSYS, 20190117, 24.65, 25.15, 24.3, 24.45, 561135,
HCLTECH, 20190117, 935.1, 957, 933.1, 954.7, 1845117,
HDFC, 20190117, 1982.75, 2007, 1979.05, 2004.55, 2773741,
HDFCAMC, 20190117, 1482, 1483.3, 1470.1, 1475.15, 37697,
HDFCBANK, 20190117, 2125.25, 2135.9, 2113.35, 2132.3, 2060057,
HDFCLIFE, 20190117, 387.5, 392.5, 384.1, 390.85, 962821,
HDFCMFGETF, 20190117, 2950, 2960, 2943, 2954.35, 2893,
HDFCNIFETF, 20190117, 1126.96, 1126.96, 1121.83, 1123.32, 499,
HDFCSENETF, 20190117, 3774.82, 3774.82, 3774.82, 3774.82, 5,
HDIL, 20190117, 28.25, 28.4, 27.4, 27.55, 4212746,
HEG, 20190117, 3690, 3742.3, 3576.3, 3585.7, 245816,
HEIDELBERG, 20190117, 150.95, 153, 149.95, 152, 38710,
HERCULES, 20190117, 123, 123, 115, 116.65, 38028,
HERITGFOOD, 20190117, 540, 540, 530.45, 534.45, 17371,
HEROMOTOCO, 20190117, 2878.5, 2936.9, 2864, 2903.6, 515341,
HESTERBIO, 20190117, 1123.65, 1148, 1123.65, 1130.25, 1065,
HEXATRADEX, 20190117, 22.2, 24, 22.2, 23.2, 1241,
HEXAWARE, 20190117, 323, 327.7, 319.2, 324.85, 1500383,
HFCL, 20190117, 24, 24.5, 23.5, 23.6, 2370154,
HGINFRA, 20190117, 201, 201.1, 197.05, 199.3, 29312,
HGS, 20190117, 646.65, 658.3, 646.65, 649.4, 1172,
HIGHGROUND, 20190117, 9.05, 9.25, 8.85, 9.05, 317738,
HIKAL, 20190117, 160.75, 164.5, 157.7, 159.35, 149136,
HIL, 20190117, 2070, 2087.65, 1985.2, 1995, 6965,
HILTON, 20190117, 21.5, 21.85, 21.35, 21.5, 6272,
HIMATSEIDE, 20190117, 212, 214.3, 208.95, 210.4, 25373,
HINDALCO, 20190117, 208.5, 208.7, 205.3, 206, 6537377,
HINDCOMPOS, 20190117, 280, 284.95, 276.05, 276.7, 2002,
HINDCOPPER, 20190117, 50.3, 50.55, 49.5, 49.85, 257293,
HINDMOTORS, 20190117, 8.25, 8.25, 7.85, 8.1, 313418,
HINDNATGLS, 20190117, 93, 94.3, 90, 91.3, 2262,
HINDOILEXP, 20190117, 125.8, 130.5, 125.8, 127.6, 955797,
HINDPETRO, 20190117, 240.9, 246.4, 240.75, 244.2, 4239731,
HINDUJAVEN, 20190117, 404.75, 413, 393.5, 398.5, 448,
HINDUNILVR, 20190117, 1776.9, 1779.25, 1742.5, 1751.5, 1941204,
HINDZINC, 20190117, 272.6, 275.8, 270.5, 271.75, 571873,
HIRECT, 20190117, 120.55, 120.8, 115.15, 115.95, 10120,
HISARMETAL, 20190117, 43, 43, 42, 42.7, 4338,
HITECH, 20190117, 189.65, 199.8, 189.65, 195.4, 29071,
HITECHCORP, 20190117, 118.05, 118.1, 118.05, 118.1, 87,
HITECHGEAR, 20190117, 320.05, 322.95, 320, 320.5, 288,
HMVL, 20190117, 124.5, 124.5, 122.65, 122.9, 16858,
HNGSNGBEES, 20190117, 3159, 3159.95, 3150, 3150, 7,
HONAUT, 20190117, 22070, 22175, 21599.95, 21937.05, 2644,
HONDAPOWER, 20190117, 1072.05, 1084.2, 1068.5, 1081.9, 2487,
HOTELEELA, 20190117, 16, 16.2, 15.1, 15.25, 552070,
HOVS, 20190117, 175, 181.9, 172.25, 173.6, 22528,
HPL, 20190117, 60.6, 61.55, 60, 60.4, 18298,
HSCL, 20190117, 135, 135.9, 131.05, 131.75, 176332,
HSIL, 20190117, 258.5, 259.7, 238.2, 242.5, 516336,
HTMEDIA, 20190117, 46.6, 46.9, 44.4, 44.85, 367379,
HUBTOWN, 20190117, 40.15, 41.8, 39.5, 40.15, 22597,
HUDCO, 20190117, 43.45, 43.85, 42.85, 43, 578835,
IBREALEST, 20190117, 86.2, 87.15, 85.6, 85.75, 1712086,
IBULHSGFIN, 20190117, 838, 853.45, 811.05, 816.75, 6405691,
IBULISL, 20190117, 349.8, 349.8, 349.8, 349.8, 16232,
IBVENTURES, 20190117, 379.45, 385.55, 374, 376.25, 348693,
ICICI500, 20190117, 150, 150, 145.03, 145.5, 65,
ICICIB22, 20190117, 35.33, 35.69, 35.31, 35.49, 188266,
ICICIBANK, 20190117, 376, 377.95, 372.8, 374.6, 13171721,
ICICIGI, 20190117, 858, 880, 857.65, 875.9, 239981,
ICICIGOLD, 20190117, 29.2, 29.45, 29.2, 29.4, 48797,
ICICILIQ, 20190117, 1000, 1000, 1000, 1000, 10,
ICICILOVOL, 20190117, 86.94, 86.94, 86.6, 86.6, 112,
ICICIMCAP, 20190117, 67.34, 67.34, 66.54, 66.57, 2132,
ICICINF100, 20190117, 120, 120, 117.32, 117.32, 153,
ICICINIFTY, 20190117, 113.1, 113.74, 112.8, 113.39, 34009,
ICICINV20, 20190117, 52.95, 53.15, 52.8, 52.86, 1686,
ICICINXT50, 20190117, 28.7, 28.9, 27.14, 27.83, 6254,
ICICIPRULI, 20190117, 347.85, 353.95, 345.2, 349.75, 1149959,
ICICISENSX, 20190117, 384.59, 384.59, 381.97, 381.97, 223,
ICIL, 20190117, 55, 55.45, 54.2, 54.35, 83911,
ICRA, 20190117, 3185, 3195, 3172, 3187, 531,
IDBI, 20190117, 62, 62.3, 60.1, 60.7, 2825033,
IDBIGOLD, 20190117, 3033, 3050, 3012.2, 3019.05, 1485,
IDEA, 20190117, 36.4, 37.15, 36, 36.95, 14915441,
IDFC, 20190117, 44, 44.35, 42.9, 43.6, 2515030,
IDFCFIRSTB, 20190117, 48.75, 49, 47.05, 47.25, 20202858,
IDFNIFTYET, 20190117, 108, 108, 108, 108, 117,
IEX, 20190117, 162.85, 166.35, 162.85, 164.25, 20622,
IFBAGRO, 20190117, 632, 636.7, 614.15, 618.4, 4653,
IFBIND, 20190117, 932.7, 932.7, 901.5, 918.85, 8740,
IFCI, 20190117, 15, 15.1, 14.6, 14.85, 4202533,
IFGLEXPOR, 20190117, 246.05, 247, 243.1, 246.85, 3095,
IGARASHI, 20190117, 530.6, 540, 523.5, 535.15, 17556,
IGL, 20190117, 275.8, 277.95, 271.45, 277.2, 2873245,
IGPL, 20190117, 405.05, 407.15, 400, 401.25, 13837,
IIFL, 20190117, 471.95, 479.5, 460.05, 461.85, 47579,
IL&FSENGG, 20190117, 14.45, 14.9, 13.75, 14.25, 23117,
IL&FSTRANS, 20190117, 10.55, 10.9, 10.45, 10.8, 710279,
IMFA, 20190117, 245.95, 245.95, 237, 239.2, 6420,
IMPAL, 20190117, 880.05, 899, 880, 898.85, 632,
IMPEXFERRO, 20190117, 0.3, 0.3, 0.3, 0.3, 1000,
INDBANK, 20190117, 9.8, 10.1, 9.7, 9.75, 13489,
INDHOTEL, 20190117, 140.4, 141.75, 136.5, 137.35, 1458260,
INDIACEM, 20190117, 88.05, 88.55, 85.5, 86.1, 3950203,
INDIAGLYCO, 20190117, 327.55, 328.05, 319.55, 321.8, 98200,
INDIANB, 20190117, 257.05, 262.3, 256, 260.15, 1252757,
INDIANCARD, 20190117, 105.8, 105.95, 102.15, 103.8, 581,
INDIANHUME, 20190117, 358.5, 358.5, 312.2, 348.2, 27054,
INDIGO, 20190117, 1138, 1141, 1101.5, 1112.9, 1059208,
INDLMETER, 20190117, 46.55, 47.5, 46.55, 46.65, 82,
INDNIPPON, 20190117, 429.95, 431.45, 426.1, 427.05, 1192,
INDOCO, 20190117, 222.05, 222.5, 215, 216.4, 35557,
INDORAMA, 20190117, 40.6, 40.6, 36.8, 36.8, 424541,
INDOSOLAR, 20190117, 2.3, 2.3, 2.2, 2.2, 135859,
INDOSTAR, 20190117, 350.5, 351.8, 345.3, 349.8, 7860,
INDOTECH, 20190117, 125.6, 129.55, 121.75, 123.2, 22218,
INDOTHAI, 20190117, 33.6, 35.95, 33.6, 34.8, 4885,
INDOWIND, 20190117, 5.6, 5.8, 5.3, 5.75, 27260,
INDRAMEDCO, 20190117, 40, 40, 39.05, 39.25, 22869,
INDSWFTLAB, 20190117, 47.25, 48.4, 47.25, 47.75, 5776,
INDSWFTLTD, 20190117, 6.15, 6.4, 6.15, 6.3, 523,
INDTERRAIN, 20190117, 136, 137, 133.5, 134.95, 3072,
INDUSINDBK, 20190117, 1526.7, 1536, 1510, 1523, 1467807,
INEOSSTYRO, 20190117, 695.7, 695.7, 683.15, 685.2, 8342,
INFIBEAM, 20190117, 45.6, 46.25, 44.05, 44.75, 8464905,
INFRABEES, 20190117, 323, 329, 316.27, 316.74, 948,
INFRATEL, 20190117, 278.5, 282.35, 276.4, 280.45, 3729858,
INFY, 20190117, 735.8, 739, 729.1, 733.35, 6903771,
INGERRAND, 20190117, 583.2, 589.25, 578.05, 583.65, 8666,
INOXLEISUR, 20190117, 247, 248.9, 242.3, 246.05, 153101,
INOXWIND, 20190117, 74.2, 75.5, 73.1, 73.5, 60395,
INSECTICID, 20190117, 588.2, 621.95, 583, 604.3, 26195,
INSPIRISYS, 20190117, 57.9, 57.9, 56.75, 56.75, 303,
INTELLECT, 20190117, 218.1, 223.9, 216.9, 219.4, 346718,
INTENTECH, 20190117, 38.65, 39.8, 38.65, 38.7, 3251,
INVENTURE, 20190117, 13.95, 14, 13.55, 13.6, 1251,
IOB, 20190117, 14.5, 14.6, 14.4, 14.4, 245919,
IOC, 20190117, 136, 138.3, 135.3, 137.65, 11644105,
IOLCP, 20190117, 209, 213.8, 206.1, 208.25, 438979,
IPAPPM, 20190117, 455.8, 455.85, 447.2, 449.1, 14904,
IPCALAB, 20190117, 798, 798, 775.6, 787.95, 174576,
IRB, 20190117, 155.9, 156.15, 153.5, 155, 805492,
IRCON, 20190117, 418, 431.95, 417.3, 421.2, 154889,
ISEC, 20190117, 252, 253.2, 243, 245.1, 130802,
ISFT, 20190117, 171, 171, 166, 170.75, 1530,
ISMTLTD, 20190117, 7.4, 7.9, 7.4, 7.5, 3432,
ITC, 20190117, 294.1, 295.6, 290.15, 293.95, 10601100,
ITDC, 20190117, 312.7, 313.95, 307.5, 308.1, 5312,
ITDCEM, 20190117, 119.15, 122.35, 118, 120.1, 96018,
ITI, 20190117, 112.1, 116.7, 108.65, 109.6, 12480011,
IVC, 20190117, 6.6, 6.8, 6.55, 6.6, 249102,
IVP, 20190117, 128, 129.3, 126.1, 126.1, 264,
IVRCLINFRA, 20190117, 0.95, 1.05, 0.95, 0.95, 215490,
IVZINGOLD, 20190117, 2960, 2960, 2960, 2960, 3,
IVZINNIFTY, 20190117, 1128, 1143.75, 1100, 1143.75, 23,
IZMO, 20190117, 66.85, 66.9, 64.25, 64.7, 10148,
J&KBANK, 20190117, 39.4, 39.4, 37.8, 38.55, 3051189,
JAGRAN, 20190117, 113.45, 113.45, 109.75, 110.3, 96602,
JAGSNPHARM, 20190117, 30.9, 31.2, 30.6, 31.1, 1718,
JAIBALAJI, 20190117, 17.55, 18, 17.5, 18, 11363,
JAICORPLTD, 20190117, 113.5, 114.8, 110.7, 112.1, 799485,
JAINSTUDIO, 20190117, 5.85, 5.85, 5.85, 5.85, 10,
JAMNAAUTO, 20190117, 62.35, 62.35, 60.8, 61.05, 510204,
JAYAGROGN, 20190117, 221.1, 221.75, 204.45, 210.35, 52537,
JAYBARMARU, 20190117, 289.8, 292.45, 287, 289.95, 11423,
JAYNECOIND, 20190117, 5.5, 5.75, 5.5, 5.7, 20864,
JAYSREETEA, 20190117, 83.95, 84.55, 83.25, 83.65, 35413,
JBCHEPHARM, 20190117, 320.15, 320.15, 314.1, 315.65, 9141,
JBFIND, 20190117, 21.2, 21.5, 20.45, 21.1, 37508,
JBMA, 20190117, 292.35, 296, 290.55, 292.4, 8386,
JCHAC, 20190117, 1830.85, 1850, 1793, 1809, 1206,
JETAIRWAYS, 20190117, 263, 295.85, 256.4, 285.3, 60386854,
JHS, 20190117, 31.9, 31.9, 29.8, 30.8, 48493,
JIKIND, 20190117, 0.45, 0.45, 0.45, 0.45, 1190,
JINDALPHOT, 20190117, 31.35, 31.85, 30.4, 30.9, 324,
JINDALPOLY, 20190117, 245.9, 245.9, 237.05, 244.95, 16742,
JINDALSAW, 20190117, 80.5, 81.2, 78.8, 79.6, 318304,
JINDALSTEL, 20190117, 147.2, 148.2, 144.7, 146.05, 7752732,
JINDCOT, 20190117, 5.6, 5.6, 5.1, 5.2, 7674,
JINDRILL, 20190117, 113.4, 114, 112.2, 112.5, 5771,
JINDWORLD, 20190117, 74.95, 76, 72.2, 75.1, 231610,
JISLDVREQS, 20190117, 47.05, 47.3, 46.25, 46.35, 47269,
JISLJALEQS, 20190117, 66.45, 66.85, 65, 65.25, 2717221,
JITFINFRA, 20190117, 18.6, 18.6, 17.7, 18.05, 1873,
JKCEMENT, 20190117, 735, 742, 710.1, 716.9, 17440,
JKIL, 20190117, 129.95, 129.95, 126.1, 127.6, 111197,
JKLAKSHMI, 20190117, 306.4, 307.5, 300, 301.75, 28391,
JKPAPER, 20190117, 154.15, 154.85, 151.55, 153.25, 589824,
JKTYRE, 20190117, 101.5, 102.3, 100.25, 101.1, 197958,
JMA, 20190117, 168, 168, 165, 166.75, 324,
JMCPROJECT, 20190117, 95.2, 95.95, 92.1, 93.65, 90182,
JMFINANCIL, 20190117, 89.25, 90.15, 87.2, 87.65, 174631,
JMTAUTOLTD, 20190117, 3.6, 3.65, 3.5, 3.5, 51785,
JOCIL, 20190117, 122.05, 124.8, 120.8, 124.8, 965,
JPASSOCIAT, 20190117, 7.35, 7.4, 7.2, 7.25, 7043976,
JPINFRATEC, 20190117, 3.55, 3.6, 3.5, 3.55, 864224,
JPOLYINVST, 20190117, 36, 36.8, 36, 36.75, 1499,
JPPOWER, 20190117, 2, 2, 1.95, 1.95, 981197,
JSL, 20190117, 33.2, 33.2, 32, 32.25, 345578,
JSLHISAR, 20190117, 87, 90.45, 85.6, 86.1, 338016,
JSWENERGY, 20190117, 69.8, 70, 68.35, 68.8, 424716,
JSWHL, 20190117, 2602.8, 2665, 2563, 2588.1, 1334,
JSWSTEEL, 20190117, 287.5, 290.55, 285.8, 289, 4817690,
JTEKTINDIA, 20190117, 104.55, 104.9, 103.2, 104.05, 27100,
JUBILANT, 20190117, 712.95, 719.5, 702, 703.65, 145736,
JUBLFOOD, 20190117, 1220, 1229.5, 1198, 1212.3, 1845442,
JUBLINDS, 20190117, 122, 122.9, 116.35, 117.6, 25742,
JUNIORBEES, 20190117, 286.69, 286.98, 284.5, 286.01, 17899,
JUSTDIAL, 20190117, 495, 498.05, 474.6, 477.35, 2164778,
JYOTHYLAB, 20190117, 199, 199, 195.25, 196.05, 72203,
KABRAEXTRU, 20190117, 75.45, 75.95, 74.05, 75.35, 6086,
KAJARIACER, 20190117, 534, 540.5, 531.65, 535, 479278,
KAKATCEM, 20190117, 198.25, 198.35, 194.35, 195.6, 4641,
KALPATPOWR, 20190117, 373.55, 384, 372.65, 375.3, 46297,
KALYANIFRG, 20190117, 291, 297.9, 284, 284.05, 308,
KAMATHOTEL, 20190117, 47.4, 48.2, 47, 47.45, 37238,
KAMDHENU, 20190117, 164.7, 165.85, 162, 164.2, 11755,
KANANIIND, 20190117, 5.1, 5.1, 4.85, 4.85, 1686,
KANORICHEM, 20190117, 73.45, 73.45, 71.2, 72.25, 24955,
KANSAINER, 20190117, 454, 459.4, 447.3, 449.65, 59001,
KARDA, 20190117, 204.05, 213.5, 203.5, 208.65, 75674,
KARMAENG, 20190117, 20.05, 20.15, 19.75, 19.85, 250,
KARURVYSYA, 20190117, 90.95, 92.85, 90.95, 91.9, 539900,
KAUSHALYA, 20190117, 1, 1, 1, 1, 5950,
KAVVERITEL, 20190117, 7.95, 7.95, 6.5, 7.05, 64305,
KAYA, 20190117, 735, 737.95, 722.1, 725.25, 1712,
KCP, 20190117, 89.7, 91.05, 89, 89.55, 27745,
KCPSUGIND, 20190117, 18.4, 18.6, 18.3, 18.3, 57055,
KDDL, 20190117, 493.35, 496.9, 485, 488.6, 713,
KEC, 20190117, 276.65, 277, 274.05, 274.85, 80793,
KECL, 20190117, 20.7, 20.75, 19.85, 20, 59043,
KEI, 20190117, 358, 359.9, 354.5, 355.1, 73518,
KELLTONTEC, 20190117, 45.4, 45.4, 42.75, 43.6, 88329,
KERNEX, 20190117, 29.2, 29.2, 26.8, 26.8, 10308,
KESARENT, 20190117, 29.9, 29.9, 28.1, 28.5, 319,
KESORAMIND, 20190117, 84.5, 84.5, 81.5, 82.05, 138156,
KEYCORPSER, 20190117, 46, 46, 46, 46, 1,
KGL, 20190117, 1.6, 1.65, 1.55, 1.55, 131894,
KHADIM, 20190117, 500, 500, 491.45, 492.15, 2353,
KHAITANLTD, 20190117, 36.35, 36.35, 36.35, 36.35, 150,
KHANDSE, 20190117, 13.9, 13.9, 13.9, 13.9, 568,
KICL, 20190117, 1762.05, 1769.9, 1680, 1697.4, 839,
KILITCH, 20190117, 222, 227.65, 218.75, 220.15, 86806,
KINGFA, 20190117, 755.05, 785, 751, 769.95, 2196,
KIOCL, 20190117, 149.5, 152, 148.1, 148.8, 11151,
KIRIINDUS, 20190117, 452.6, 463.5, 446.95, 448.8, 103246,
KIRLOSBROS, 20190117, 151.95, 153.95, 148.55, 149.6, 55823,
KIRLOSENG, 20190117, 195.35, 196.55, 193, 195.1, 12099,
KIRLOSIND, 20190117, 870.3, 878.45, 866, 868.5, 136,
KITEX, 20190117, 111, 111, 108.25, 108.9, 25805,
KKCL, 20190117, 1234, 1248.55, 1221.3, 1245.85, 146,
KMSUGAR, 20190117, 8.15, 8.15, 7.95, 7.95, 63621,
KNRCON, 20190117, 218, 218, 209.1, 210.6, 41103,
KOHINOOR, 20190117, 36.05, 37.25, 35.5, 35.85, 183421,
KOKUYOCMLN, 20190117, 110.1, 110.1, 108.1, 109, 5065,
KOLTEPATIL, 20190117, 260.2, 279, 260.2, 266.6, 442916,
KOPRAN, 20190117, 39.85, 42.45, 39.85, 41.15, 162814,
KOTAKBANK, 20190117, 1208, 1225.05, 1200, 1219.95, 3934500,
KOTAKBKETF, 20190117, 283.9, 283.9, 279, 282.09, 7519,
KOTAKGOLD, 20190117, 283.2, 284.95, 283.2, 283.95, 9754,
KOTAKNIFTY, 20190117, 111.74, 112.05, 110.72, 111.43, 41512,
KOTAKNV20, 20190117, 53.8, 54.99, 53.5, 53.92, 9945,
KOTAKPSUBK, 20190117, 316, 317.94, 310.05, 312.78, 1097,
KOTARISUG, 20190117, 10.15, 10.45, 10.15, 10.15, 1221,
KOTHARIPET, 20190117, 22.4, 23.65, 21.5, 22, 9140,
KOTHARIPRO, 20190117, 101.95, 106.65, 98.55, 100.15, 5336,
KPIT, 20190117, 215, 218.9, 210.65, 213.55, 4655177,
KPRMILL, 20190117, 530.4, 533.9, 530, 531.25, 7783,
KRBL, 20190117, 334, 352.25, 330, 339.1, 537043,
KREBSBIO, 20190117, 129.9, 129.95, 126.45, 127.7, 2043,
KRIDHANINF, 20190117, 45.5, 46.1, 45.3, 45.5, 36227,
KSB, 20190117, 748.95, 748.95, 725.05, 726.25, 2861,
KSCL, 20190117, 570.1, 578.6, 567.1, 572, 142379,
KSERASERA, 20190117, 0.1, 0.15, 0.1, 0.1, 510892,
KSK, 20190117, 1.4, 1.4, 1.4, 1.4, 254820,
KSL, 20190117, 215, 215, 210.75, 211.6, 21503,
KTIL, 20190117, 65.1, 65.1, 64.5, 64.5, 456,
KTKBANK, 20190117, 119.7, 121.6, 117.6, 120.95, 2020824,
KWALITY, 20190117, 8, 8, 7.75, 7.85, 1172018,
L&TFH, 20190117, 142.5, 144.15, 140.25, 141.3, 7492429,
LAKSHVILAS, 20190117, 76.85, 77.4, 74.35, 74.8, 333923,
LALPATHLAB, 20190117, 1030, 1094.45, 1025, 1073.05, 242741,
LAMBODHARA, 20190117, 44.5, 44.5, 42.3, 43.15, 828,
LAOPALA, 20190117, 219.95, 221.25, 217.8, 219.95, 16861,
LASA, 20190117, 28.55, 28.55, 28.35, 28.35, 32852,
LAURUSLABS, 20190117, 378.05, 379, 374.2, 376.7, 121274,
LAXMIMACH, 20190117, 5689.05, 5702, 5669.95, 5679.8, 1092,
LEEL, 20190117, 49.25, 50, 46.15, 46.85, 751331,
LEMONTREE, 20190117, 68.95, 70.95, 68.65, 69.3, 425624,
LFIC, 20190117, 86.95, 86.95, 86.95, 86.95, 35,
LGBBROSLTD, 20190117, 414.6, 416, 409.55, 410.2, 3491,
LIBERTSHOE, 20190117, 168.9, 175, 168.6, 171.3, 262978,
LICHSGFIN, 20190117, 485, 494.3, 485, 490.7, 2038083,
LICNETFGSC, 20190117, 17.95, 17.95, 17.85, 17.94, 403,
LICNETFN50, 20190117, 114.99, 114.99, 110.3, 111.1, 164,
LICNETFSEN, 20190117, 373.8, 375, 373.8, 375, 180,
LICNFNHGP, 20190117, 110.7, 113.55, 110.7, 113.55, 298,
LINCOLN, 20190117, 223.25, 223.6, 219.2, 220.05, 12635,
LINCPEN, 20190117, 267.95, 268, 262.3, 265, 597,
LINDEINDIA, 20190117, 790, 797.8, 751.05, 767.6, 375039,
LIQUIDBEES, 20190117, 1000, 1000.01, 999.99, 1000, 759644,
LIQUIDETF, 20190117, 1000.01, 1000.01, 999.99, 1000, 9829,
LOKESHMACH, 20190117, 45.5, 45.95, 45.1, 45.2, 3293,
LOTUSEYE, 20190117, 27.5, 28, 26.85, 27.45, 3732,
LOVABLE, 20190117, 115.75, 118.9, 112.9, 113.8, 37775,
LPDC, 20190117, 4.65, 4.65, 4.5, 4.55, 4121,
LSIL, 20190117, 1.15, 1.15, 1.1, 1.15, 476909,
LT, 20190117, 1345.1, 1351.8, 1336.95, 1346.05, 1610419,
LTI, 20190117, 1779.9, 1800, 1768, 1780.8, 127885,
LTTS, 20190117, 1670.1, 1698.95, 1643.75, 1693.4, 126255,
LUMAXIND, 20190117, 1698.65, 1698.65, 1680, 1687.1, 850,
LUMAXTECH, 20190117, 176.6, 180, 172.3, 177.6, 53972,
LUPIN, 20190117, 863.65, 875, 860.1, 868.75, 1995674,
LUXIND, 20190117, 1315, 1359.5, 1305, 1331.7, 153596,
LYKALABS, 20190117, 27.8, 28.2, 26.65, 26.9, 37923,
LYPSAGEMS, 20190117, 9.7, 9.7, 9.1, 9.15, 19751,
M&M, 20190117, 729, 740, 727.95, 734.65, 3318440,
M&MFIN, 20190117, 449.9, 457.15, 443.45, 447.75, 1680253,
M100, 20190117, 18.49, 18.49, 18.2, 18.4, 6824,
M50, 20190117, 105.97, 105.97, 104.75, 105.05, 452,
MAANALU, 20190117, 101.45, 101.95, 99, 99.65, 4776,
MADHAV, 20190117, 44.5, 46.5, 43.6, 44.35, 4540,
MADHUCON, 20190117, 6.95, 7.05, 6.6, 6.7, 6195,
MADRASFERT, 20190117, 25.4, 26.85, 25.25, 26.05, 195152,
MAGADSUGAR, 20190117, 89.15, 89.2, 86.3, 87.2, 5381,
MAGMA, 20190117, 109.55, 109.55, 104.7, 105.55, 44352,
MAGNUM, 20190117, 7, 7.1, 6.9, 7, 9978,
MAHABANK, 20190117, 15.05, 15.05, 14.75, 14.8, 437815,
MAHAPEXLTD, 20190117, 126.9, 126.9, 121.75, 121.75, 91,
MAHASTEEL, 20190117, 75.2, 77.8, 74.85, 76.7, 50231,
MAHINDCIE, 20190117, 233, 235, 230.05, 231.75, 46718,
MAHLIFE, 20190117, 384.75, 395, 384.75, 392.9, 21169,
MAHLOG, 20190117, 515.55, 520, 495, 500.75, 18337,
MAHSCOOTER, 20190117, 3597.9, 3597.95, 3450.05, 3470, 3500,
MAHSEAMLES, 20190117, 486.25, 490, 486.2, 487.25, 6028,
MAITHANALL, 20190117, 487, 487, 455.5, 463.7, 36107,
MAJESCO, 20190117, 493.35, 502, 490.05, 495.3, 25147,
MALUPAPER, 20190117, 37.5, 37.7, 35.75, 36.55, 18031,
MAN50ETF, 20190117, 108.85, 109.35, 108.85, 109.35, 34,
MANAKALUCO, 20190117, 7.85, 8.25, 7.65, 7.85, 9548,
MANAKCOAT, 20190117, 7.3, 7.3, 6.8, 6.8, 6232,
MANAKSIA, 20190117, 42.85, 42.9, 41.9, 42, 881,
MANAKSTEEL, 20190117, 20.45, 20.45, 19.4, 19.55, 4236,
MANALIPETC, 20190117, 29.7, 30.7, 29.45, 29.85, 351629,
MANAPPURAM, 20190117, 97.45, 100.75, 96.85, 99.6, 3296108,
MANDHANA, 20190117, 4.8, 4.8, 4.55, 4.65, 16298,
MANGALAM, 20190117, 71.65, 76.75, 71, 72.1, 42867,
MANGCHEFER, 20190117, 43.85, 44.5, 43.2, 43.45, 10230,
MANGLMCEM, 20190117, 231.45, 231.75, 225.15, 226.65, 2000,
MANGTIMBER, 20190117, 19.65, 19.8, 19.05, 19.6, 15090,
MANINDS, 20190117, 69.95, 70.65, 69, 69.1, 64542,
MANINFRA, 20190117, 38, 38.25, 37.8, 38.05, 37989,
MANPASAND, 20190117, 84, 85.8, 83.55, 83.9, 149951,
MANUGRAPH, 20190117, 31.3, 31.3, 30.65, 31.1, 1239,
MARALOVER, 20190117, 28.65, 30, 28.2, 29.35, 6939,
MARATHON, 20190117, 118.05, 127.95, 116.2, 126.05, 11353,
MARICO, 20190117, 380.4, 383.4, 378.2, 380.2, 986391,
MARKSANS, 20190117, 27.95, 28.65, 27.85, 27.95, 1135445,
MARUTI, 20190117, 7339, 7398.95, 7307.5, 7336.25, 462725,
MASFIN, 20190117, 548.35, 560, 541.1, 558, 42866,
MASKINVEST, 20190117, 66.05, 66.05, 66.05, 66.05, 4,
MASTEK, 20190117, 430, 441, 425.5, 429.9, 344989,
MATRIMONY, 20190117, 450.05, 470, 448.5, 455.2, 3892,
MAWANASUG, 20190117, 47.2, 48, 46.4, 47.15, 9819,
MAXINDIA, 20190117, 87, 87.2, 85.75, 86.4, 430753,
MAXVIL, 20190117, 53, 53.1, 52.1, 52.45, 38359,
MAYURUNIQ, 20190117, 395.7, 399.4, 393.2, 394.1, 2983,
MAZDA, 20190117, 294.85, 295.75, 292.4, 295.05, 978,
MBECL, 20190117, 11.05, 11.05, 10.3, 10.35, 200683,
MBLINFRA, 20190117, 14.4, 14.4, 14, 14.05, 34517,
MCDHOLDING, 20190117, 28.6, 28.6, 27, 27.7, 6155,
MCDOWELL-N, 20190117, 596.4, 599.8, 591.15, 594.95, 666895,
MCLEODRUSS, 20190117, 112, 112.4, 110.3, 110.6, 106673,
MCX, 20190117, 757.5, 757.8, 744.55, 750.6, 393951,
MEGASOFT, 20190117, 7.55, 7.55, 7.15, 7.2, 1944,
MEGH, 20190117, 62.95, 63.5, 60.55, 61.65, 738804,
MENONBE, 20190117, 85.8, 86, 84.6, 84.8, 7008,
MEP, 20190117, 44, 44.3, 42.2, 42.65, 288410,
MERCATOR, 20190117, 11.1, 11.4, 11.05, 11.1, 257975,
MERCK, 20190117, 3215.65, 3242.45, 3142.5, 3182.65, 5556,
METALFORGE, 20190117, 10.9, 11, 10.1, 10.55, 23107,
METKORE, 20190117, 1.3, 1.3, 1.25, 1.25, 48,
MFSL, 20190117, 455, 462.5, 454.8, 457.2, 376767,
MGL, 20190117, 900, 905, 890.2, 899.9, 80380,
MHRIL, 20190117, 216.9, 223, 214.6, 215.9, 293377,
MIC, 20190117, 0.9, 0.95, 0.9, 0.9, 2037358,
MIDHANI, 20190117, 130.8, 132, 128.4, 129.75, 245448,
MINDACORP, 20190117, 150.5, 156, 150.5, 154.85, 148928,
MINDAIND, 20190117, 304.95, 312.95, 304, 305.2, 132851,
MINDTECK, 20190117, 42.85, 42.85, 40.4, 40.55, 7346,
MINDTREE, 20190117, 843.95, 873.3, 821.7, 867.85, 10222282,
MIRCELECTR, 20190117, 27, 27, 26.1, 26.35, 60659,
MIRZAINT, 20190117, 79.5, 81.4, 79, 79.4, 113998,
MMFL, 20190117, 592.95, 596.6, 586.5, 589.4, 794,
MMTC, 20190117, 29.1, 29.3, 28.65, 28.85, 462998,
MOHITIND, 20190117, 9.95, 10.3, 9.85, 10.1, 907,
MOHOTAIND, 20190117, 73, 74.05, 68.05, 70.3, 121757,
MOIL, 20190117, 166.15, 166.6, 164, 164.6, 65667,
MOLDTECH, 20190117, 46.15, 48.5, 46, 47.95, 24438,
MOLDTKPAC, 20190117, 262.95, 263, 259.5, 260.25, 10744,
MONSANTO, 20190117, 2563.95, 2586.95, 2550.05, 2561.6, 2423,
MONTECARLO, 20190117, 380.9, 381.45, 378.75, 379.1, 6847,
MORARJEE, 20190117, 24.8, 24.95, 24.05, 24.5, 2006,
MOREPENLAB, 20190117, 21.55, 21.75, 21, 21.1, 386128,
MOTHERSUMI, 20190117, 163.3, 164.25, 158.55, 159.6, 3141731,
MOTILALOFS, 20190117, 650, 707.5, 640, 681.8, 452495,
MOTOGENFIN, 20190117, 48, 49, 47.6, 49, 540,
MPHASIS, 20190117, 867.7, 905.25, 864.6, 900.7, 537130,
MPSLTD, 20190117, 495, 510, 485.1, 491.7, 8061,
MRF, 20190117, 66291, 66291, 65600, 65802.8, 3530,
MRO-TEK, 20190117, 41.85, 42.85, 41, 41.3, 3162,
MRPL, 20190117, 70.85, 71.25, 69.6, 70.35, 678311,
MSPL, 20190117, 12.9, 13.3, 12.9, 13, 2021,
MTEDUCARE, 20190117, 64, 64.2, 62.25, 64, 11517,
MTNL, 20190117, 15.45, 15.5, 14.9, 14.95, 1263659,
MUKANDENGG, 20190117, 22.4, 22.4, 21.75, 22.15, 6598,
MUKANDLTD, 20190117, 58.2, 58.85, 57.5, 57.8, 10115,
MUKTAARTS, 20190117, 40.2, 41.35, 40.2, 40.3, 12125,
MUNJALAU, 20190117, 58.3, 58.7, 57.1, 57.95, 30865,
MUNJALSHOW, 20190117, 177.1, 179.05, 175.1, 175.6, 8419,
MURUDCERA, 20190117, 23.15, 23.4, 22.8, 22.95, 27277,
MUTHOOTCAP, 20190117, 937.15, 956.5, 937.15, 950.35, 7415,
MUTHOOTFIN, 20190117, 536.1, 539.85, 528.65, 533.4, 688271,
MVL, 20190117, 0.25, 0.25, 0.2, 0.2, 279425,
N100, 20190117, 464.5, 469.95, 464, 466.01, 5473,
NACLIND, 20190117, 27.5, 27.85, 27, 27.3, 17994,
NAGAFERT, 20190117, 8.85, 8.95, 8.8, 8.85, 128083,
NAGAROIL, 20190117, 0.75, 0.75, 0.7, 0.7, 2089624,
NAGREEKCAP, 20190117, 14.25, 14.95, 13.8, 13.95, 4911,
NAGREEKEXP, 20190117, 28, 28, 25.4, 25.65, 6672,
NAHARCAP, 20190117, 95.9, 95.9, 93.1, 93.9, 58,
NAHARINDUS, 20190117, 61, 61, 56.7, 57.55, 51852,
NAHARPOLY, 20190117, 41, 41.75, 40.15, 40.6, 2431,
NAHARSPING, 20190117, 93.85, 93.85, 91.6, 92.4, 4230,
NATCOPHARM, 20190117, 681, 692.9, 681, 689.6, 85930,
NATHBIOGEN, 20190117, 425.9, 428.05, 423.1, 426.5, 13606,
NATIONALUM, 20190117, 61.8, 62.15, 61.35, 61.8, 1640045,
NATNLSTEEL, 20190117, 6.9, 6.9, 6.7, 6.75, 4492,
NAUKRI, 20190117, 1687.7, 1709.75, 1615.55, 1622.85, 170950,
NAVINFLUOR, 20190117, 674.3, 678.4, 662.4, 667.05, 26358,
NAVKARCORP, 20190117, 50.8, 52, 50.5, 50.8, 76303,
NAVNETEDUL, 20190117, 109, 109.45, 108.7, 109, 18941,
NBCC, 20190117, 60.2, 60.2, 58.2, 58.95, 5038644,
NBIFIN, 20190117, 1300, 1300, 1225, 1234.25, 1358,
NBVENTURES, 20190117, 112.4, 113, 111, 111.25, 82869,
NCC, 20190117, 88.6, 90.4, 88, 89.7, 7752038,
NCLIND, 20190117, 132.5, 132.5, 128.2, 129.8, 7998,
NDGL, 20190117, 851.2, 852.4, 825, 825.45, 169,
NDL, 20190117, 62, 62.55, 61.25, 61.3, 16349,
NDTV, 20190117, 38.1, 38.4, 37.7, 37.75, 5471,
NECCLTD, 20190117, 9.5, 9.5, 9.25, 9.35, 11850,
NECLIFE, 20190117, 20.2, 20.3, 19.7, 19.8, 116390,
NELCAST, 20190117, 79.8, 83, 78.1, 81.8, 131405,
NELCO, 20190117, 295, 296.7, 283.25, 285.8, 52083,
NESCO, 20190117, 445.05, 453.45, 444.25, 451.4, 20368,
NESTLEIND, 20190117, 11200, 11232.95, 11122, 11165.7, 72737,
NETWORK18, 20190117, 40.7, 40.95, 39.3, 39.55, 227030,
NEULANDLAB, 20190117, 503.9, 503.9, 491, 498.35, 1046,
NEWGEN, 20190117, 303.6, 308, 302.15, 302.8, 16554,
NEXTMEDIA, 20190117, 25.5, 25.5, 25.2, 25.25, 84765,
NFL, 20190117, 35.55, 35.75, 35.4, 35.55, 250098,
NH, 20190117, 201.55, 203.75, 197.05, 198, 18792,
NHPC, 20190117, 25.7, 26.1, 25.3, 25.55, 1356978,
NIACL, 20190117, 183.55, 185, 181.55, 182.5, 11749,
NIBL, 20190117, 22.65, 22.65, 22.05, 22.25, 635,
NIFTYBEES, 20190117, 1142, 1144, 1135.6, 1141.48, 50120,
NIITLTD, 20190117, 92, 92.65, 88.25, 88.9, 3514287,
NIITTECH, 20190117, 1221, 1229.8, 1205, 1222.15, 963321,
NILAINFRA, 20190117, 8.4, 8.65, 7.7, 7.85, 675670,
NILASPACES, 20190117, 5.05, 5.05, 4.25, 4.25, 4798310,
NILKAMAL, 20190117, 1380, 1396, 1362.5, 1365.5, 16410,
NIPPOBATRY, 20190117, 707.05, 715, 703.6, 714, 64,
NITCO, 20190117, 42.45, 42.8, 41.2, 41.45, 92136,
NITESHEST, 20190117, 6, 6.2, 5.85, 5.9, 50319,
NITINFIRE, 20190117, 1.85, 1.85, 1.75, 1.75, 43177,
NITINSPIN, 20190117, 87.25, 97.2, 87.25, 92.4, 249195,
NKIND, 20190117, 49.65, 50, 46.05, 47, 32,
NLCINDIA, 20190117, 67.95, 68.2, 67.15, 67.75, 288649,
NMDC, 20190117, 92.65, 92.8, 91.55, 91.85, 6755057,
NOCIL, 20190117, 164.3, 164.85, 161.25, 162.25, 272034,
NOIDATOLL, 20190117, 7.2, 7.3, 7.15, 7.15, 10266,
NRAIL, 20190117, 382.65, 385.15, 369, 371.9, 8590,
NRBBEARING, 20190117, 216.05, 219.3, 212.6, 216.6, 112421,
NSIL, 20190117, 1085.75, 1096.5, 1049, 1050.7, 6987,
NTL, 20190117, 1.2, 1.2, 1.2, 1.2, 3020,
NTPC, 20190117, 146.9, 147.65, 144.25, 144.9, 6274305,
NUCLEUS, 20190117, 369.7, 381, 366, 371.15, 17550,
NUTEK, 20190117, 0.35, 0.35, 0.35, 0.35, 2362,
OBEROIRLTY, 20190117, 453.9, 462.8, 452.15, 460.25, 620582,
OCCL, 20190117, 1158.3, 1164, 1145.05, 1150.9, 3138,
OFSS, 20190117, 3678, 3722, 3658.3, 3694.4, 23553,
OIL, 20190117, 173.55, 175.25, 171.85, 172.75, 862255,
OILCOUNTUB, 20190117, 15.95, 15.95, 15.1, 15.25, 9700,
OISL, 20190117, 2.7, 2.7, 2.65, 2.7, 10375,
OLECTRA, 20190117, 246.75, 249, 237.2, 239.9, 57749,
OMAXAUTO, 20190117, 90.15, 90.5, 85.8, 86.65, 22076,
OMAXE, 20190117, 214.75, 215.4, 213.45, 213.7, 241670,
OMKARCHEM, 20190117, 28.1, 28.65, 27, 28.35, 89560,
OMMETALS, 20190117, 37.15, 38.2, 36.75, 37.9, 20399,
ONELIFECAP, 20190117, 16.75, 16.75, 15.9, 16, 2741,
ONGC, 20190117, 146.5, 147.45, 144.45, 145, 5142302,
ONMOBILE, 20190117, 37.9, 38.75, 37.35, 37.55, 241607,
ONWARDTEC, 20190117, 66.05, 67.4, 62.65, 63.45, 9080,
OPTIEMUS, 20190117, 117.25, 117.25, 117.25, 117.25, 2865,
OPTOCIRCUI, 20190117, 8.9, 9.05, 8.75, 8.85, 216785,
ORBTEXP, 20190117, 121.4, 121.4, 117.1, 117.45, 525,
ORICONENT, 20190117, 30.95, 31.5, 30.4, 30.55, 102236,
ORIENTABRA, 20190117, 27.9, 28.1, 27.55, 27.8, 4586,
ORIENTALTL, 20190117, 12.8, 12.8, 11.7, 11.8, 3657,
ORIENTBANK, 20190117, 98.1, 98.7, 94.55, 96.8, 3385324,
ORIENTBELL, 20190117, 182.95, 185.4, 177.95, 179.6, 9169,
ORIENTCEM, 20190117, 77.6, 78.2, 76.7, 76.8, 9407,
ORIENTELEC, 20190117, 146.7, 151.3, 144.1, 147.75, 217753,
ORIENTHOT, 20190117, 45, 45.4, 44.05, 45.2, 39656,
ORIENTLTD, 20190117, 162, 168.45, 161.5, 167, 531,
ORIENTPPR, 20190117, 42.4, 43.45, 42, 42.7, 1334682,
ORIENTREF, 20190117, 229.75, 229.75, 225.25, 227.1, 21474,
ORISSAMINE, 20190117, 896, 917, 890, 895.6, 4842,
ORTEL, 20190117, 4.1, 4.35, 4.1, 4.2, 25562,
ORTINLABSS, 20190117, 15.25, 15.8, 14.95, 15.2, 2357,
OSWALAGRO, 20190117, 9, 9, 8.55, 8.75, 9594,
PAGEIND, 20190117, 23440, 23559.8, 23120, 23265.75, 32601,
PAISALO, 20190117, 310, 310, 309, 309, 45,
PALASHSECU, 20190117, 42.35, 43.3, 40.1, 42.6, 113,
PALREDTEC, 20190117, 38.65, 38.65, 36.4, 37.35, 4956,
PANACEABIO, 20190117, 164.1, 186.6, 164.1, 180.8, 971689,
PANAMAPET, 20190117, 124.5, 128.7, 120.2, 125.75, 34856,
PAPERPROD, 20190117, 184.25, 185.5, 183.2, 184.05, 10634,
PARABDRUGS, 20190117, 2.3, 2.3, 2.25, 2.25, 5723,
PARACABLES, 20190117, 12.2, 12.3, 11.2, 11.85, 277955,
PARAGMILK, 20190117, 242.7, 243.75, 238.15, 239.6, 48999,
PARSVNATH, 20190117, 7.3, 7.45, 7.15, 7.25, 101882,
PATELENG, 20190117, 35.15, 35.55, 33.05, 33.75, 384264,
PATINTLOG, 20190117, 48.25, 48.25, 46.5, 46.55, 2282,
PATSPINLTD, 20190117, 12.4, 12.75, 12.4, 12.4, 4377,
PCJEWELLER, 20190117, 80.15, 81.25, 78.6, 79.7, 6155851,
PDMJEPAPER, 20190117, 22.4, 22.5, 22.1, 22.4, 17506,
PDPL, 20190117, 8.6, 9.7, 8.35, 9.35, 24675,
PDSMFL, 20190117, 271, 272.7, 270, 270.1, 227,
PEARLPOLY, 20190117, 13.55, 13.95, 13.3, 13.65, 7684,
PEL, 20190117, 2375, 2395, 2370, 2387.9, 367656,
PENIND, 20190117, 37.85, 38.55, 37.7, 38, 122967,
PENINLAND, 20190117, 11.1, 11.3, 10.7, 10.85, 778588,
PENPEBS, 20190117, 59.85, 60.05, 59.2, 59.6, 8630,
PERSISTENT, 20190117, 552.9, 565.4, 547.5, 549.9, 156763,
PETRONENGG, 20190117, 38.9, 38.9, 36, 36.05, 1180,
PETRONET, 20190117, 220.9, 222.55, 219.25, 221.95, 3428274,
PFC, 20190117, 107.6, 109.6, 106.65, 107, 10302573,
PFIZER, 20190117, 2725, 2729, 2626.05, 2685, 29250,
PFOCUS, 20190117, 61.85, 62.7, 61.1, 62.05, 3209,
PFS, 20190117, 17.35, 17.55, 17.25, 17.4, 288993,
PGEL, 20190117, 107.4, 108.35, 101.7, 102.1, 195101,
PGHH, 20190117, 9971.7, 10039, 9869.7, 9996.95, 1549,
PGIL, 20190117, 151.8, 154, 149, 152, 23596,
PHILIPCARB, 20190117, 209.9, 212.7, 206.8, 207.65, 1101695,
PHOENIXLTD, 20190117, 571.05, 582.2, 562, 564.65, 45471,
PIDILITIND, 20190117, 1156.95, 1165.65, 1148.7, 1151.55, 323531,
PIIND, 20190117, 832.35, 860, 832.35, 855.75, 74633,
PILANIINVS, 20190117, 2035, 2035, 1950, 1988, 236,
PILITA, 20190117, 8.75, 8.75, 8.5, 8.7, 21002,
PIONDIST, 20190117, 167.1, 167.45, 164.15, 165.2, 6367,
PIONEEREMB, 20190117, 27.7, 29.8, 27.5, 27.85, 54146,
PIRPHYTO, 20190117, 31.9, 31.9, 30, 30.4, 285,
PITTIENG, 20190117, 66.35, 67.65, 65.05, 66.35, 120646,
PKTEA, 20190117, 175, 177.8, 175, 177, 163,
PLASTIBLEN, 20190117, 180.7, 182, 180.55, 180.55, 523,
PNB, 20190117, 84.3, 85.05, 82.95, 84.55, 22181000,
PNBGILTS, 20190117, 32.05, 32.65, 31.4, 31.65, 226699,
PNBHOUSING, 20190117, 904, 908, 893.05, 898.7, 41163,
PNC, 20190117, 17.7, 17.7, 16.35, 16.55, 1056,
PNCINFRA, 20190117, 149.6, 152.95, 149.35, 151, 23582,
PODDARHOUS, 20190117, 507.55, 514.65, 500, 500.65, 403,
PODDARMENT, 20190117, 187.95, 187.95, 181.25, 181.7, 1183,
POKARNA, 20190117, 183.05, 193.85, 179, 189.6, 156656,
POLYMED, 20190117, 219.9, 220.1, 216.05, 219.4, 11039,
POLYPLEX, 20190117, 512.65, 513.9, 510, 512.15, 26895,
PONNIERODE, 20190117, 142.25, 142.3, 136.35, 140.8, 1578,
POWERGRID, 20190117, 192, 194.55, 192, 193.9, 2995612,
POWERMECH, 20190117, 948.7, 948.7, 930.55, 938, 580,
PPAP, 20190117, 346, 354.75, 343.4, 353.4, 4140,
PRABHAT, 20190117, 93.55, 94.1, 92.6, 93.75, 19097,
PRADIP, 20190117, 1.25, 1.35, 1.25, 1.3, 290,
PRAENG, 20190117, 8.4, 9, 8.35, 8.75, 39745,
PRAJIND, 20190117, 154, 155.5, 141, 142.5, 9213223,
PRAKASH, 20190117, 96, 96.55, 94.15, 94.8, 615178,
PRAKASHCON, 20190117, 4.1, 4.15, 4.05, 4.15, 92928,
PRAKASHSTL, 20190117, 0.35, 0.35, 0.3, 0.3, 11720,
PRAXIS, 20190117, 169.65, 170.55, 166.1, 168.15, 13655,
PRECAM, 20190117, 68.05, 68.75, 67.1, 67.25, 7182,
PRECOT, 20190117, 62.55, 64.85, 62.2, 64, 33,
PRECWIRE, 20190117, 227.8, 234.2, 227.55, 229.3, 4640,
PREMEXPLN, 20190117, 236, 241.9, 235, 236.75, 11184,
PREMIER, 20190117, 7.3, 7.85, 7.2, 7.35, 6168,
PREMIERPOL, 20190117, 29.5, 29.5, 27.65, 28.35, 1541,
PRESSMN, 20190117, 32.9, 33.5, 31.65, 32, 24273,
PRESTIGE, 20190117, 221, 221, 214.5, 215.25, 372823,
PRICOLLTD, 20190117, 49.95, 50, 49.3, 49.35, 29932,
PRIMESECU, 20190117, 44.85, 45.2, 43.7, 44, 3103,
PROSEED, 20190117, 0.75, 0.75, 0.75, 0.75, 40006,
PROVOGE, 20190117, 2.4, 2.55, 2.4, 2.45, 51026,
PROZONINTU, 20190117, 31.55, 31.9, 30.8, 31.2, 115626,
PRSMJOHNSN, 20190117, 85.85, 86, 83.85, 84.45, 98692,
PSB, 20190117, 31.1, 31.75, 31.05, 31.3, 63507,
PSL, 20190117, 1.35, 1.35, 1.3, 1.3, 65642,
PSPPROJECT, 20190117, 414.9, 415, 403, 409.7, 13181,
PSUBNKBEES, 20190117, 356, 356, 343.94, 344.07, 1476,
PTC, 20190117, 90.95, 91.4, 89, 89.45, 1086582,
PTL, 20190117, 42.45, 42.95, 41.6, 42, 5620,
PUNJABCHEM, 20190117, 756.9, 756.9, 742, 743.95, 6683,
PUNJLLOYD, 20190117, 4.55, 4.6, 4.2, 4.2, 4031912,
PURVA, 20190117, 79.2, 82.2, 78.8, 79.55, 165949,
PVP, 20190117, 4.1, 4.1, 3.9, 4, 156221,
PVR, 20190117, 1646, 1655, 1624.9, 1634.1, 224438,
QGOLDHALF, 20190117, 1430, 1435, 1427, 1433.05, 1081,
QNIFTY, 20190117, 1109, 1109, 1107, 1107, 4,
QUESS, 20190117, 688.8, 694.6, 680.3, 683.15, 34372,
QUICKHEAL, 20190117, 209.35, 212.8, 208.35, 209.45, 46281,
QUINTEGRA, 20190117, 0.45, 0.45, 0.45, 0.45, 146,
RADAAN, 20190117, 4.4, 4.4, 4, 4, 39231,
RADICO, 20190117, 415.1, 416.65, 411.15, 413.25, 155250,
RADIOCITY, 20190117, 301.8, 301.8, 294.2, 295.1, 5523,
RAIN, 20190117, 125.8, 127.25, 120.15, 121.65, 1121450,
RAINBOWPAP, 20190117, 1.05, 1.05, 1, 1.05, 23320,
RAJESHEXPO, 20190117, 593, 625, 589.75, 593.6, 1081041,
RAJSREESUG, 20190117, 23.3, 23.65, 23, 23.55, 7515,
RAJTV, 20190117, 46.6, 50.4, 46.6, 48.25, 1803,
RALLIS, 20190117, 172.8, 175.4, 172.25, 173.5, 460887,
RAMANEWS, 20190117, 26, 26, 25.2, 25.5, 113250,
RAMASTEEL, 20190117, 101, 102.6, 97.1, 98.9, 28714,
RAMCOCEM, 20190117, 638.95, 640, 624.1, 627.1, 955867,
RAMCOIND, 20190117, 220.6, 222.55, 218, 220.6, 6362,
RAMCOSYS, 20190117, 266, 266.65, 262.5, 263.05, 5528,
RAMKY, 20190117, 147.3, 149.15, 145.1, 146.55, 17186,
RANASUG, 20190117, 3.45, 3.45, 3.35, 3.35, 113675,
RANEENGINE, 20190117, 453, 453, 450, 450.1, 2338,
RANEHOLDIN, 20190117, 1152.05, 1188, 1152.05, 1168.45, 281,
RATNAMANI, 20190117, 920.95, 930, 919.25, 920.45, 1785,
RAYMOND, 20190117, 820, 829.8, 806.55, 809.45, 883406,
RBL, 20190117, 563.5, 567, 557, 559.1, 2215,
RBLBANK, 20190117, 573.4, 574, 566.1, 569.95, 578654,
RCF, 20190117, 65.3, 65.75, 64.4, 64.9, 801016,
RCOM, 20190117, 13.85, 13.95, 13.45, 13.55, 70098847,
RECLTD, 20190117, 125.95, 129.65, 125.8, 128.35, 11252224,
REDINGTON, 20190117, 81.95, 82.75, 80.1, 80.75, 227239,
REFEX, 20190117, 20.4, 20.4, 20.4, 20.4, 5912,
REGENCERAM, 20190117, 4.95, 5, 4.85, 4.9, 1100,
RELAXO, 20190117, 747, 755.55, 736, 739.75, 9981,
RELCAPITAL, 20190117, 225.7, 226.4, 214.85, 217.65, 4266422,
RELCNX100, 20190117, 114.47, 114.47, 114.47, 114.47, 12,
RELCONS, 20190117, 52, 52, 52, 52, 317,
RELDIVOPP, 20190117, 29.3, 29.3, 29.12, 29.3, 74,
RELIANCE, 20190117, 1144.45, 1147.9, 1130, 1134.45, 7487963,
RELIGARE, 20190117, 26.55, 27, 26.25, 26.5, 86493,
RELINFRA, 20190117, 314.8, 316.75, 294, 296.45, 5825105,
RELNV20, 20190117, 539.56, 543.45, 539.56, 543.36, 77,
REMSONSIND, 20190117, 112.6, 112.6, 107.5, 109.75, 127,
RENUKA, 20190117, 11.15, 11.3, 11, 11.1, 369523,
REPCOHOME, 20190117, 442.65, 450, 437.25, 445.15, 653147,
REPRO, 20190117, 597.55, 598.95, 580, 584.1, 1066,
RESPONIND, 20190117, 95, 96.75, 93.15, 94.85, 182253,
REVATHI, 20190117, 390, 390, 380.3, 383.15, 366,
RHFL, 20190117, 39.1, 39.5, 38.7, 38.85, 191559,
RICOAUTO, 20190117, 70.5, 70.85, 69.4, 69.75, 131474,
RIIL, 20190117, 338.55, 341.3, 334.05, 336.65, 210166,
RITES, 20190117, 259.9, 264.5, 253.7, 254.7, 368857,
RJL, 20190117, 311.75, 313, 306.7, 308.55, 2560,
RKDL, 20190117, 9.4, 9.4, 8.9, 8.95, 43824,
RKFORGE, 20190117, 513.3, 521, 507.55, 510.95, 5448,
RMCL, 20190117, 24.7, 25, 23.7, 24.35, 121158,
RML, 20190117, 484, 491, 483.95, 485.85, 3092,
RNAM, 20190117, 156.25, 156.6, 152.9, 153.5, 75565,
RNAVAL, 20190117, 13.45, 13.7, 13.2, 13.25, 571158,
ROHITFERRO, 20190117, 1.7, 1.7, 1.65, 1.65, 3202,
ROHLTD, 20190117, 130.8, 130.8, 123.1, 123.8, 20788,
ROLLT, 20190117, 2.9, 2.9, 2.85, 2.85, 1865,
ROLTA, 20190117, 8.6, 8.6, 8, 8.15, 1357872,
ROSSELLIND, 20190117, 84.5, 85.25, 84, 84.25, 1497,
RPGLIFE, 20190117, 230.55, 231.95, 228, 229.2, 2792,
RPOWER, 20190117, 30.4, 30.4, 29.1, 29.35, 4845520,
RPPINFRA, 20190117, 135.5, 139, 134.9, 136.55, 197632,
RRSLGETF, 20190117, 18.07, 18.07, 18.07, 18.07, 928,
RSSOFTWARE, 20190117, 34.35, 35.7, 34.05, 34.3, 80527,
RSWM, 20190117, 237.5, 239.35, 228, 229.8, 33676,
RSYSTEMS, 20190117, 53.7, 53.7, 52.1, 52.55, 80438,
RTNINFRA, 20190117, 4.05, 4.05, 3.65, 3.75, 308027,
RTNPOWER, 20190117, 3.55, 3.75, 3.55, 3.7, 1678051,
RUBYMILLS, 20190117, 311.5, 314.6, 301, 309.25, 18423,
RUCHINFRA, 20190117, 3.7, 3.7, 3.55, 3.6, 47468,
RUCHIRA, 20190117, 124.5, 124.5, 120, 122.05, 34071,
RUCHISOYA, 20190117, 8.1, 8.1, 7.8, 7.9, 813917,
RUPA, 20190117, 349.75, 358, 347, 349.15, 21754,
RUSHIL, 20190117, 587.05, 595, 575.05, 587.15, 580,
SABEVENTS, 20190117, 3.5, 3.5, 3.5, 3.5, 5,
SABTN, 20190117, 5.9, 5.95, 5.65, 5.7, 27991,
SADBHAV, 20190117, 213.15, 216.75, 213.15, 215.75, 44610,
SADBHIN, 20190117, 94.8, 96.05, 93.25, 94.4, 9198,
SAGCEM, 20190117, 665, 669.45, 643.6, 658.5, 2952,
SAIL, 20190117, 50.6, 50.8, 49.7, 49.9, 13023795,
SAKHTISUG, 20190117, 12.85, 12.95, 12.7, 12.85, 12608,
SAKSOFT, 20190117, 278.8, 289, 278.8, 287.65, 2993,
SAKUMA, 20190117, 39.75, 39.85, 37.65, 37.95, 1103316,
SALASAR, 20190117, 285.7, 290, 285, 287.75, 43363,
SALONA, 20190117, 70.1, 74.4, 70.1, 72.15, 2997,
SALSTEEL, 20190117, 6.45, 6.65, 6.45, 6.5, 20750,
SALZERELEC, 20190117, 135.35, 135.4, 131.4, 132.05, 6764,
SAMBHAAV, 20190117, 4.8, 4.95, 4.65, 4.7, 10379,
SANCO, 20190117, 15.95, 16, 15.3, 15.4, 5628,
SANDESH, 20190117, 815.1, 815.1, 780.55, 789.15, 2848,
SANDHAR, 20190117, 269.5, 270.05, 256.05, 259.05, 10948,
SANGAMIND, 20190117, 65.85, 65.9, 64.15, 65, 34089,
SANGHIIND, 20190117, 61.05, 61.45, 56.5, 57.65, 154185,
SANGHVIFOR, 20190117, 27.9, 27.9, 26.6, 26.6, 3108,
SANGHVIMOV, 20190117, 105.1, 106, 103.5, 104.9, 5663,
SANOFI, 20190117, 6399.5, 6420, 6335.05, 6388.25, 10102,
SANWARIA, 20190117, 10.2, 10.5, 10.15, 10.2, 1581678,
SARDAEN, 20190117, 261.3, 265, 251.75, 254.55, 55001,
SAREGAMA, 20190117, 615.5, 620.55, 605.25, 608.6, 10965,
SARLAPOLY, 20190117, 30, 30.15, 29.45, 29.55, 52412,
SASKEN, 20190117, 672.25, 674.35, 666.1, 670.95, 8356,
SASTASUNDR, 20190117, 90.95, 91, 90, 90.1, 420,
SATHAISPAT, 20190117, 9.25, 9.4, 9.2, 9.2, 1715,
SATIN, 20190117, 250.9, 256.55, 246.6, 249.75, 290108,
SBIETFQLTY, 20190117, 95.95, 95.95, 94.3, 94.44, 1232,
SBILIFE, 20190117, 621.5, 633.55, 618, 623.35, 377003,
SBIN, 20190117, 303.9, 304.35, 295.6, 297.4, 15974634,
SCAPDVR, 20190117, 0.7, 0.7, 0.7, 0.7, 9038,
SCHAEFFLER, 20190117, 5650.1, 5669.95, 5580.1, 5604.75, 497,
SCHAND, 20190117, 212, 243.6, 212, 227.45, 132236,
SCHNEIDER, 20190117, 97.95, 98, 96.65, 97.1, 19124,
SCI, 20190117, 46.15, 46.15, 44.9, 45.15, 182854,
SDBL, 20190117, 151.45, 153.8, 150.95, 151.85, 21235,
SEAMECLTD, 20190117, 224.45, 260, 222.45, 247.6, 151380,
SELAN, 20190117, 183.8, 185.5, 183.35, 184.7, 51176,
SELMCL, 20190117, 1.45, 1.45, 1.4, 1.4, 162168,
SEPOWER, 20190117, 4.55, 4.75, 4.55, 4.55, 308,
SEQUENT, 20190117, 80.55, 83.9, 79.5, 81.85, 1409379,
SESHAPAPER, 20190117, 1045.9, 1059.5, 1044.5, 1045.35, 3752,
SETCO, 20190117, 34.5, 34.6, 34.05, 34.25, 46945,
SETFGOLD, 20190117, 2922, 2931, 2922, 2925.95, 2749,
SETFNIF50, 20190117, 111.13, 111.23, 110.13, 110.82, 20411,
SETFNIFBK, 20190117, 280, 280, 276.4, 278.04, 340096,
SETFNN50, 20190117, 283.03, 283.43, 281.05, 281.05, 220,
SFL, 20190117, 1349, 1349.8, 1268.5, 1285.55, 39069,
SGL, 20190117, 7.85, 8.1, 7.85, 8, 621,
SHAHALLOYS, 20190117, 22.7, 23.45, 21, 21.3, 6495,
SHAKTIPUMP, 20190117, 411.3, 420.95, 407.05, 413.9, 166241,
SHALBY, 20190117, 147, 148.45, 145, 146.7, 11558,
SHALPAINTS, 20190117, 69, 70, 67.1, 67.8, 161963,
SHANKARA, 20190117, 525, 529.4, 512, 515.15, 64437,
SHANTIGEAR, 20190117, 128.25, 128.5, 127.45, 127.85, 5774,
SHARDACROP, 20190117, 313.9, 313.9, 306.55, 309.5, 5944,
SHARDAMOTR, 20190117, 1441, 1475.05, 1441, 1457.6, 363,
SHARIABEES, 20190117, 238, 240, 237.15, 239.83, 176,
SHEMAROO, 20190117, 436.55, 449.85, 431.3, 435.55, 2862,
SHILPAMED, 20190117, 397.2, 400, 391, 397.6, 7329,
SHIRPUR-G, 20190117, 85.2, 86.3, 82.25, 83.5, 445,
SHIVAMAUTO, 20190117, 43.05, 43.25, 42.55, 42.8, 26401,
SHIVAMILLS, 20190117, 61, 61.5, 59.1, 61, 2651,
SHIVATEX, 20190117, 199.95, 205, 199.95, 204.25, 1691,
SHK, 20190117, 179.2, 182, 178.8, 181.3, 518868,
SHOPERSTOP, 20190117, 521.05, 521.05, 498.05, 508.35, 44560,
SHREECEM, 20190117, 15900, 16240, 15726.2, 15914.7, 16720,
SHREEPUSHK, 20190117, 158.45, 158.95, 147.5, 150.05, 76075,
SHREERAMA, 20190117, 6.25, 6.25, 6.1, 6.1, 3110,
SHREYANIND, 20190117, 144.05, 144.5, 140.85, 141.5, 7684,
SHREYAS, 20190117, 205, 209.9, 205, 208.05, 4115,
SHRIPISTON, 20190117, 1112.1, 1148, 1100, 1138, 82,
SHRIRAMCIT, 20190117, 1730, 1749.95, 1716.05, 1738.3, 4962,
SHRIRAMEPC, 20190117, 11.4, 11.4, 10.75, 11, 86466,
SHYAMCENT, 20190117, 6.6, 6.6, 6.1, 6.35, 10033,
SICAGEN, 20190117, 25.65, 25.65, 24.35, 24.6, 5301,
SICAL, 20190117, 147.5, 150.55, 146, 146.75, 1108,
SIEMENS, 20190117, 1060, 1069.8, 1052, 1064.8, 499832,
SIGIND, 20190117, 42.5, 43.05, 41.85, 41.9, 8998,
SIL, 20190117, 15.5, 15.6, 15.25, 15.6, 4980,
SILINV, 20190117, 223, 229.9, 217.15, 227.55, 7917,
SIMBHALS, 20190117, 11, 11.4, 11, 11.2, 1577,
SIMPLEXINF, 20190117, 190.7, 192.3, 186.2, 187.8, 12646,
SINTEX, 20190117, 11.4, 11.5, 11.25, 11.35, 1094079,
SIS, 20190117, 773.95, 780, 760.6, 773.2, 2914,
SITASHREE, 20190117, 0.65, 0.7, 0.65, 0.7, 10988,
SITINET, 20190117, 10.5, 10.75, 9.7, 9.95, 37873,
SIYSIL, 20190117, 359.35, 359.4, 345.55, 347.8, 6228,
SJVN, 20190117, 25.8, 25.95, 25.6, 25.75, 722620,
SKFINDIA, 20190117, 1940, 1948.15, 1927.5, 1930.65, 11702,
SKIL, 20190117, 13.4, 14, 13.4, 14, 6070,
SKIPPER, 20190117, 78.85, 79.4, 77.45, 77.75, 29617,
SKMEGGPROD, 20190117, 67.8, 67.8, 66.2, 66.65, 9512,
SMARTLINK, 20190117, 88.85, 88.9, 87.6, 88.2, 3282,
SMLISUZU, 20190117, 630.2, 641.65, 630.2, 633.1, 4067,
SMPL, 20190117, 0.4, 0.4, 0.4, 0.4, 34083,
SMSLIFE, 20190117, 736, 748.2, 703.15, 714.9, 22174,
SMSPHARMA, 20190117, 75.65, 80.5, 74.2, 79.35, 340184,
SNOWMAN, 20190117, 34.65, 34.85, 34.45, 34.5, 90442,
SOBHA, 20190117, 462, 514.4, 460.55, 503.9, 1415288,
SOLARA, 20190117, 334, 341.2, 332.55, 338, 55834,
SOLARINDS, 20190117, 1016.3, 1033.4, 996, 1024.35, 9155,
SOMANYCERA, 20190117, 360.95, 369.85, 359, 367.15, 44823,
SOMATEX, 20190117, 4.9, 4.95, 4.7, 4.8, 7501,
SOMICONVEY, 20190117, 32, 32.9, 31.55, 32.9, 153,
SONATSOFTW, 20190117, 307, 332, 307, 312.4, 1169379,
SORILINFRA, 20190117, 362.45, 372.45, 360.1, 372.45, 252701,
SOTL, 20190117, 1012.5, 1024.95, 1001, 1014.55, 236,
SOUTHBANK, 20190117, 16, 16.15, 15.55, 15.7, 18136437,
SPAL, 20190117, 234.25, 235.95, 231, 232.8, 2698,
SPARC, 20190117, 179, 180.2, 170.9, 171.7, 723118,
SPCENET, 20190117, 0.9, 0.9, 0.8, 0.85, 12269,
SPECIALITY, 20190117, 109, 114.9, 105.6, 110.1, 3127553,
SPENTEX, 20190117, 1.75, 1.75, 1.75, 1.75, 1053,
SPIC, 20190117, 27.55, 28, 27.5, 27.8, 28683,
SPICEMOBI, 20190117, 11.3, 11.35, 10.95, 11.2, 2808,
SPLIL, 20190117, 70.5, 71.95, 68, 69.7, 99039,
SPMLINFRA, 20190117, 38.9, 40, 38.5, 38.8, 11587,
SPTL, 20190117, 23.4, 23.65, 22.9, 23.05, 978267,
SPYL, 20190117, 0.25, 0.3, 0.25, 0.25, 25110,
SQSBFSI, 20190117, 455.05, 463.75, 445, 448.5, 5227,
SREEL, 20190117, 226.05, 233.45, 221.5, 224.6, 7131,
SREINFRA, 20190117, 33.65, 34.4, 33, 33.45, 2227970,
SRF, 20190117, 2053.5, 2061, 2032.5, 2050.9, 238825,
SRHHYPOLTD, 20190117, 160, 160, 156.1, 157.7, 3040,
SRIPIPES, 20190117, 189.45, 189.45, 185.6, 188, 172992,
SRTRANSFIN, 20190117, 1188, 1207.6, 1143, 1149.5, 2060773,
SSWL, 20190117, 895, 903.9, 887, 889.85, 5479,
STAMPEDE, 20190117, 1.05, 1.15, 1.05, 1.1, 250372,
STAN, 20190117, 51.45, 51.45, 49.9, 49.95, 1967,
STAR, 20190117, 525, 531, 521.45, 528.4, 1131121,
STARCEMENT, 20190117, 96.8, 97.9, 95.8, 96.5, 28846,
STARPAPER, 20190117, 153.45, 154.35, 151.05, 152.15, 23106,
STCINDIA, 20190117, 133, 133.5, 128.7, 130.4, 65321,
STEELXIND, 20190117, 13.25, 13.65, 13.05, 13.3, 4206,
STEL, 20190117, 105.8, 106.5, 105.25, 105.95, 13023,
STERTOOLS, 20190117, 346.95, 349.6, 342.8, 346.8, 7496,
STINDIA, 20190117, 11.15, 11.95, 11.1, 11.1, 4601,
STRTECH, 20190117, 288, 292.2, 283.55, 289.1, 1011126,
SUBEX, 20190117, 6.75, 6.85, 6.4, 6.5, 3406805,
SUBROS, 20190117, 264.65, 267.5, 261, 262.15, 13028,
SUDARSCHEM, 20190117, 338.1, 344.8, 331.3, 333.95, 15607,
SUJANAUNI, 20190117, 0.25, 0.25, 0.25, 0.25, 2002,
SUMEETINDS, 20190117, 3.95, 4, 3.8, 3.8, 298665,
SUMMITSEC, 20190117, 532.75, 540, 531.3, 532.55, 893,
SUNCLAYLTD, 20190117, 3359.8, 3360.3, 3219, 3243.1, 1138,
SUNDARAM, 20190117, 2.05, 2.05, 2, 2, 206543,
SUNDARMFIN, 20190117, 1458.95, 1484.9, 1445.55, 1458.5, 9679,
SUNDARMHLD, 20190117, 103, 105, 99.5, 100, 69589,
SUNDRMBRAK, 20190117, 379.2, 382.7, 373.1, 375.4, 1011,
SUNDRMFAST, 20190117, 536.9, 543.3, 532.65, 534.95, 191198,
SUNFLAG, 20190117, 53.8, 54.3, 53.25, 53.35, 53595,
SUNILHITEC, 20190117, 1.45, 1.45, 1.4, 1.4, 356434,
SUNPHARMA, 20190117, 455, 455.4, 422.5, 426.55, 8343750,
SUNTECK, 20190117, 344.9, 349.3, 340.15, 345.5, 77360,
SUNTV, 20190117, 573.95, 576.45, 563.2, 564.95, 1087914,
SUPERHOUSE, 20190117, 138.75, 139.4, 135.25, 138.6, 8640,
SUPERSPIN, 20190117, 7.3, 7.7, 7.3, 7.3, 5783,
SUPPETRO, 20190117, 193.9, 194.95, 189, 191.5, 11332,
SUPRAJIT, 20190117, 230, 234.05, 222.4, 223.75, 29494,
SUPREMEIND, 20190117, 1098.5, 1112.7, 1075, 1080, 28821,
SUPREMEINF, 20190117, 22, 22.2, 21.65, 21.75, 8885,
SURANASOL, 20190117, 8.7, 8.9, 8.7, 8.7, 9996,
SURANAT&P, 20190117, 4.7, 4.7, 4.6, 4.6, 253,
SURYALAXMI, 20190117, 41.55, 45.85, 41.25, 43.75, 6283,
SURYAROSNI, 20190117, 250.55, 250.55, 238, 242.25, 69923,
SUTLEJTEX, 20190117, 42.2, 43.5, 41.8, 42.85, 23890,
SUVEN, 20190117, 219.5, 223.55, 217.4, 218.35, 241846,
SUZLON, 20190117, 5.35, 5.35, 5.25, 5.3, 19148504,
SWANENERGY, 20190117, 99.3, 100.8, 97.95, 99, 264450,
SWARAJENG, 20190117, 1504.85, 1670, 1494, 1601.65, 6963,
SWELECTES, 20190117, 269.05, 271.8, 267.4, 267.95, 3056,
SYMPHONY, 20190117, 1167.95, 1167.95, 1140.6, 1151.55, 7228,
SYNCOM, 20190117, 2.9, 3.05, 2.85, 2.85, 75616,
SYNDIBANK, 20190117, 39.8, 40, 39.15, 39.55, 2084653,
SYNGENE, 20190117, 543.6, 566, 542, 562.25, 90168,
TAINWALCHM, 20190117, 72.5, 72.5, 68.5, 70.1, 2535,
TAJGVK, 20190117, 179.85, 181.95, 178.1, 179.85, 10212,
TAKE, 20190117, 153.9, 154.4, 151, 151.9, 43824,
TALBROAUTO, 20190117, 238.15, 240, 228, 231.95, 8152,
TALWALKARS, 20190117, 42.35, 42.4, 41.25, 41.95, 12040,
TALWGYM, 20190117, 117.75, 118.5, 116.2, 117.55, 11792,
TANLA, 20190117, 30.25, 30.4, 30, 30.2, 48267,
TANTIACONS, 20190117, 4.7, 4.7, 4.5, 4.5, 225,
TARAJEWELS, 20190117, 1.2, 1.25, 1.15, 1.15, 34472,
TARMAT, 20190117, 42.65, 42.65, 41.1, 41.2, 6756,
TASTYBITE, 20190117, 8649.95, 8650, 8499.95, 8512.5, 93,
TATACHEM, 20190117, 698, 698, 690.05, 693.1, 206158,
TATACOFFEE, 20190117, 99.5, 100.65, 98.5, 98.7, 141806,
TATACOMM, 20190117, 534.5, 535.5, 521.5, 531.15, 425034,
TATAELXSI, 20190117, 974.8, 979.65, 964, 968.4, 478499,
TATAGLOBAL, 20190117, 216.5, 218.75, 215.05, 218.15, 1267904,
TATAINVEST, 20190117, 833.05, 839.95, 829.2, 836.3, 11943,
TATAMETALI, 20190117, 620, 623.7, 613, 614.3, 23007,
TATAMOTORS, 20190117, 186, 187.3, 183.4, 184.9, 9365756,
TATAMTRDVR, 20190117, 99.35, 99.6, 96.8, 98.15, 1380127,
TATAPOWER, 20190117, 76.35, 76.95, 74.95, 76, 4496763,
TATASPONGE, 20190117, 787, 789.95, 775.55, 779, 73344,
TATASTEEL, 20190117, 476.3, 478.25, 470.5, 473.15, 4281935,
TATASTLBSL, 20190117, 36.55, 36.85, 36, 36.15, 350014,
TBZ, 20190117, 62.85, 64.25, 61.7, 63.6, 74986,
TCI, 20190117, 294.15, 299, 291.7, 293.25, 20122,
TCIDEVELOP, 20190117, 353.05, 364.95, 352, 352.15, 236,
TCIEXP, 20190117, 634.95, 636.75, 630.1, 632, 4051,
TCIFINANCE, 20190117, 15.1, 15.25, 14.85, 15.25, 3196,
TCNSBRANDS, 20190117, 712.5, 730, 702, 726.05, 15965,
TCPLPACK, 20190117, 459, 459, 423.1, 427.9, 2324,
TCS, 20190117, 1878, 1898, 1871.3, 1894.3, 2625816,
TDPOWERSYS, 20190117, 127.95, 128, 126, 127.9, 22394,
TEAMLEASE, 20190117, 2788.9, 2797, 2730.1, 2748.55, 2713,
TECHIN, 20190117, 6.3, 6.3, 6.25, 6.25, 825,
TECHM, 20190117, 699.5, 709.1, 696, 705.55, 1434040,
TECHNOE, 20190117, 254.75, 260, 246.05, 247.1, 67942,
TECHNOFAB, 20190117, 135.55, 139.95, 135, 136, 1044,
TEJASNET, 20190117, 225, 226.85, 220, 222.3, 23089,
TERASOFT, 20190117, 49, 49.7, 46.3, 47.4, 9916,
TEXINFRA, 20190117, 63, 63.55, 62.1, 62.2, 15633,
TEXMOPIPES, 20190117, 23.15, 23.35, 22.3, 22.6, 74169,
TEXRAIL, 20190117, 60, 65, 59.4, 59.95, 482875,
TFCILTD, 20190117, 126.9, 128, 126.55, 127, 165707,
TFL, 20190117, 5.1, 5.1, 4.55, 4.55, 8411,
TGBHOTELS, 20190117, 20.05, 20.85, 19.5, 19.85, 226242,
THANGAMAYL, 20190117, 360.45, 360.45, 342.9, 348.55, 6449,
THEINVEST, 20190117, 144.8, 149.8, 144.55, 145.8, 2361,
THEMISMED, 20190117, 330.05, 335, 330, 330, 1312,
THERMAX, 20190117, 1094.95, 1094.95, 1072.05, 1079.25, 33733,
THIRUSUGAR, 20190117, 30.05, 31.4, 29.6, 30, 12374,
THOMASCOOK, 20190117, 232.5, 234, 229.5, 232.9, 92849,
THYROCARE, 20190117, 549.95, 550.05, 544.5, 546, 6207,
TI, 20190117, 15.95, 18.9, 15.9, 17.5, 515647,
TIDEWATER, 20190117, 5408, 5408, 5291.05, 5307.8, 886,
TIFIN, 20190117, 461.45, 470, 456.05, 461, 15532,
TIIL, 20190117, 595.1, 604, 587.25, 594.65, 4459,
TIINDIA, 20190117, 337.15, 345.95, 330, 330.4, 75127,
TIJARIA, 20190117, 20.35, 21, 19.6, 19.75, 38858,
TIL, 20190117, 261.75, 268.8, 261.75, 267.95, 2895,
TIMESGTY, 20190117, 33.6, 34, 31.25, 32.9, 3836,
TIMETECHNO, 20190117, 103.1, 103.4, 100.55, 101.4, 36222,
TIMKEN, 20190117, 582, 588.5, 569.25, 576.2, 22920,
TINPLATE, 20190117, 152.65, 152.9, 148, 149.85, 187677,
TIPSINDLTD, 20190117, 60.15, 60.75, 59.5, 60.1, 1804,
TIRUMALCHM, 20190117, 108.6, 108.75, 104.55, 107.15, 194095,
TITAN, 20190117, 961.35, 965, 951.55, 961.55, 1303576,
TMRVL, 20190117, 35.85, 35.85, 34.25, 34.95, 6136,
TNPETRO, 20190117, 38.1, 39.1, 38.1, 38.55, 79381,
TNPL, 20190117, 236.4, 241.95, 235.3, 239.25, 27430,
TNTELE, 20190117, 1.55, 1.55, 1.55, 1.55, 29,
TOKYOPLAST, 20190117, 49.55, 51, 49, 50.85, 828,
TORNTPHARM, 20190117, 1951, 1955, 1878.5, 1886, 381301,
TORNTPOWER, 20190117, 264.5, 265.95, 260.7, 261.6, 923753,
TPLPLASTEH, 20190117, 146.5, 146.5, 138.25, 138.8, 19665,
TREEHOUSE, 20190117, 4.65, 4.65, 4.45, 4.45, 17527,
TREJHARA, 20190117, 41.95, 41.95, 38.65, 40.25, 17472,
TRENT, 20190117, 350.3, 356.5, 348.7, 355.3, 32432,
TRF, 20190117, 124.85, 126.65, 122.65, 122.95, 14258,
TRIDENT, 20190117, 71, 71.9, 70.3, 70.8, 935269,
TRIGYN, 20190117, 84.65, 88.35, 84.1, 85.1, 48675,
TRIL, 20190117, 13.85, 14.1, 13.55, 13.8, 60401,
TRITURBINE, 20190117, 114.1, 114.75, 113.1, 113.35, 15216,
TRIVENI, 20190117, 49.4, 49.75, 48.15, 48.35, 383380,
TTKHLTCARE, 20190117, 771.5, 771.5, 757.3, 764.55, 312,
TTKPRESTIG, 20190117, 7540.55, 7599.5, 7529.4, 7571.05, 1503,
TTL, 20190117, 68.95, 68.95, 66, 66.8, 1834,
TTML, 20190117, 3.9, 3.9, 3.8, 3.85, 371250,
TV18BRDCST, 20190117, 38.05, 38.25, 35.9, 36, 10759877,
TVSELECT, 20190117, 200.4, 211.95, 200.4, 211.95, 498387,
TVSMOTOR, 20190117, 552.25, 552.9, 542.15, 547.15, 726877,
TVSSRICHAK, 20190117, 2431.3, 2495, 2360, 2402.6, 6499,
TVTODAY, 20190117, 374.3, 375, 370, 372.8, 7709,
TVVISION, 20190117, 4.9, 4.95, 4.7, 4.85, 9635,
TWL, 20190117, 80.95, 81.45, 79.1, 79.8, 208347,
UBL, 20190117, 1416.2, 1425.45, 1402, 1410.55, 240642,
UCALFUEL, 20190117, 182.3, 183.45, 178.2, 179.75, 5021,
UCOBANK, 20190117, 20.75, 20.8, 20.5, 20.55, 406907,
UFLEX, 20190117, 270, 271.7, 267.05, 269, 37532,
UFO, 20190117, 261.95, 263, 260.1, 262.6, 2256,
UGARSUGAR, 20190117, 13.65, 13.85, 13.45, 13.65, 25426,
UJAAS, 20190117, 7.45, 7.5, 7.25, 7.3, 151075,
UJJIVAN, 20190117, 293.25, 293.9, 284.25, 287.6, 1286447,
ULTRACEMCO, 20190117, 3892, 3914.75, 3810, 3846.45, 235993,
UMANGDAIRY, 20190117, 64, 64.7, 61.15, 61.6, 109704,
UNICHEMLAB, 20190117, 211.5, 224, 210.25, 213.7, 325934,
UNIENTER, 20190117, 105, 106.25, 101.05, 102.6, 9210,
UNIONBANK, 20190117, 96.6, 97, 93.5, 94.85, 8840714,
UNIPLY, 20190117, 56.9, 57.75, 56.35, 56.5, 54161,
UNITECH, 20190117, 1.95, 2, 1.95, 1.95, 1625313,
UNITEDBNK, 20190117, 12.8, 12.85, 12.3, 12.35, 1056418,
UNITEDTEA, 20190117, 339.5, 339.5, 330, 330.85, 219,
UNIVCABLES, 20190117, 270.95, 273.55, 268, 270.45, 27439,
UPL, 20190117, 767.65, 773.55, 761.75, 769.05, 1442884,
URJA, 20190117, 3.6, 3.6, 3.3, 3.3, 5401403,
USHAMART, 20190117, 32.75, 32.85, 32.3, 32.65, 183609,
USHERAGRO, 20190117, 2.2, 2.2, 2, 2, 10114,
UTINEXT50, 20190117, 276, 284.9, 276, 284.9, 129,
UTINIFTETF, 20190117, 1120, 1141, 1120, 1141, 76,
UTISENSETF, 20190117, 375.1, 378, 374, 374, 6,
UTTAMSTL, 20190117, 10.15, 10.2, 9.85, 10.05, 103520,
UTTAMSUGAR, 20190117, 100, 100, 96, 97.15, 37081,
UVSL, 20190117, 0.1, 0.15, 0.1, 0.15, 1605226,
V2RETAIL, 20190117, 267.7, 271, 266.55, 269.45, 11370,
VADILALIND, 20190117, 516.4, 524.95, 508, 510.3, 6239,
VAIBHAVGBL, 20190117, 710.3, 715.3, 705, 709.6, 2432,
VAKRANGEE, 20190117, 47.9, 48.1, 47, 48.1, 5815427,
VARDHACRLC, 20190117, 44.55, 45.6, 43.65, 44.95, 23718,
VARDMNPOLY, 20190117, 11.85, 12, 11.85, 11.95, 6545,
VARROC, 20190117, 730, 730, 715.95, 716.95, 3696,
VASCONEQ, 20190117, 17.85, 18.1, 17.6, 17.7, 94609,
VASWANI, 20190117, 13.5, 13.5, 11.6, 11.9, 18990,
VBL, 20190117, 820.8, 828.8, 820.8, 824.5, 79653,
VEDL, 20190117, 197.25, 198.25, 195.4, 197.45, 6591718,
VENKEYS, 20190117, 2336, 2376, 2306.1, 2344.85, 51693,
VENUSREM, 20190117, 43.4, 43.9, 42.2, 42.6, 18832,
VESUVIUS, 20190117, 1225, 1225, 1205.05, 1220, 1073,
VETO, 20190117, 68.75, 69.5, 66, 66.8, 28076,
VGUARD, 20190117, 207.5, 207.5, 203.55, 206.9, 311301,
VHL, 20190117, 2355, 2450, 2340, 2353.4, 1867,
VICEROY, 20190117, 4.55, 4.65, 4.45, 4.5, 28347,
VIDHIING, 20190117, 82.75, 83.95, 81.15, 81.8, 18298,
VIJAYABANK, 20190117, 48.4, 48.4, 46.85, 47.45, 669396,
VIJIFIN, 20190117, 1.6, 1.6, 1.6, 1.6, 70929,
VIJSHAN, 20190117, 7, 7, 6.8, 6.8, 515,
VIKASECO, 20190117, 13.8, 13.95, 13.55, 13.6, 364653,
VIMTALABS, 20190117, 292, 296.95, 284.15, 285.25, 30938,
VINATIORGA, 20190117, 1575, 1615, 1560, 1597.55, 11084,
VINDHYATEL, 20190117, 1780.05, 1800, 1770, 1783.9, 3319,
VINYLINDIA, 20190117, 84.95, 84.95, 82.45, 83.5, 7497,
VIPCLOTHNG, 20190117, 28, 28.45, 27.6, 27.75, 34087,
VIPIND, 20190117, 517.7, 525, 514.1, 518.4, 440790,
VIPULLTD, 20190117, 33.3, 33.95, 32.65, 32.95, 15101,
VISAKAIND, 20190117, 442.95, 442.95, 425.6, 428.25, 36892,
VISASTEEL, 20190117, 8.5, 8.85, 8.5, 8.55, 3488,
VISESHINFO, 20190117, 0.1, 0.1, 0.05, 0.1, 1080850,
VISHNU, 20190117, 153.5, 155.7, 152.25, 155.5, 956,
VIVIDHA, 20190117, 0.7, 0.75, 0.7, 0.75, 522778,
VIVIMEDLAB, 20190117, 33.8, 33.8, 32, 33, 487093,
VLSFINANCE, 20190117, 56.05, 57.05, 55.75, 55.95, 8800,
VMART, 20190117, 2205, 2274, 2200.85, 2257.95, 83357,
VOLTAMP, 20190117, 1081.7, 1110, 1079.45, 1101.6, 7467,
VOLTAS, 20190117, 535.5, 540.35, 532.5, 534.65, 509792,
VRLLOG, 20190117, 288.75, 290.9, 287, 289.95, 42908,
VSSL, 20190117, 93.35, 96, 93.35, 95.25, 9273,
VSTIND, 20190117, 3258, 3290, 3194.95, 3240.25, 768,
VSTTILLERS, 20190117, 1582.05, 1598.5, 1570.05, 1591.75, 19618,
VTL, 20190117, 1126, 1126, 1071, 1078.7, 5208,
WABAG, 20190117, 306.85, 312.4, 305.2, 309, 289971,
WABCOINDIA, 20190117, 6429, 6509.8, 6391.85, 6446.85, 2272,
WALCHANNAG, 20190117, 99.75, 100.6, 98.4, 98.65, 98691,
WANBURY, 20190117, 19.25, 19.45, 18.65, 18.65, 1540,
WEBELSOLAR, 20190117, 25.05, 26.25, 25.05, 26.25, 81104,
WEIZFOREX, 20190117, 523.25, 523.25, 512, 513.35, 18146,
WEIZMANIND, 20190117, 47.9, 47.9, 45.9, 46.2, 1307,
WELCORP, 20190117, 129, 129.6, 123.65, 124.05, 576096,
WELENT, 20190117, 108.8, 111.7, 106.5, 109.5, 276210,
WELINV, 20190117, 151.05, 153, 151.05, 151.8, 70,
WELSPUNIND, 20190117, 61.85, 61.9, 60.7, 61.05, 448510,
WENDT, 20190117, 3070, 3124.9, 3005.2, 3019.3, 217,
WHEELS, 20190117, 871, 879.4, 858, 859.7, 1821,
WHIRLPOOL, 20190117, 1455, 1475, 1455, 1462.75, 67409,
WILLAMAGOR, 20190117, 65, 65, 60.4, 61.25, 13929,
WINDMACHIN, 20190117, 66.2, 67.25, 65.65, 66.5, 159332,
WINSOME, 20190117, 1.1, 1.2, 1.1, 1.2, 35002,
WIPL, 20190117, 94.85, 96.35, 94.85, 96.35, 10336,
WIPRO, 20190117, 337, 338.6, 331.6, 335.4, 5289184,
WOCKPHARMA, 20190117, 513.05, 513.7, 499, 501.3, 846304,
WONDERLA, 20190117, 275.9, 278.2, 274.15, 275.7, 64414,
WSI, 20190117, 3, 3, 3, 3, 100,
WSTCSTPAPR, 20190117, 299.6, 305.75, 297, 299.6, 52968,
XCHANGING, 20190117, 45.8, 46.55, 45.75, 46.25, 1514,
XLENERGY, 20190117, 0.95, 1.05, 0.95, 1.05, 9365,
XPROINDIA, 20190117, 41.3, 41.85, 40, 41.45, 1129,
YESBANK, 20190117, 209.25, 209.55, 200.25, 201.5, 60534702,
ZEEL, 20190117, 453.4, 457.05, 434.2, 440.9, 8620833,
ZEELEARN, 20190117, 36, 36.45, 35.2, 35.5, 86533,
ZEEMEDIA, 20190117, 25.35, 25.35, 24.45, 24.55, 225694,
ZENITHBIR, 20190117, 0.8, 0.8, 0.75, 0.8, 23747,
ZENITHEXPO, 20190117, 44.7, 44.7, 40.8, 41, 196,
ZENSARTECH, 20190117, 236.5, 240.8, 231.15, 232.85, 107384,
ZENTEC, 20190117, 81.8, 81.8, 78.45, 80.9, 57543,
ZICOM, 20190117, 6.5, 6.6, 6.3, 6.35, 16078,
ZODIACLOTH, 20190117, 137.1, 140, 135.6, 138.8, 2898,
ZODJRDMKJ, 20190117, 39.7, 40, 39.7, 40, 1215,
ZUARI, 20190117, 240.45, 240.5, 232.8, 235.05, 11531,
ZUARIGLOB, 20190117, 123.55, 125.4, 120.25, 121.85, 8101,
ZYDUSWELL, 20190117, 1351.6, 1358, 1335.45, 1342.5, 2402,