20MICRONS,20190104,43.5,43.9,42.15,42.

25,31692,21114
21STCENMGM,20190104,23.5,23.5,23.05,23.5,5605,5605
3IINFOTECH,20190104,3.6,3.75,3.55,3.65,2748572,1177751
3MINDIA,20190104,20011.4,20540,19997,20357.4,3891,1691
3PLAND,20190104,11,12.4,11,11.6,499,493
5PAISA,20190104,298,298.45,295.5,298.45,9675,7414
63MOONS,20190104,96.45,97.55,95,95.25,132255,47280
8KMILES,20190104,134.35,134.35,129,131.25,323117,130176
A2ZINFRA,20190104,12.85,13.3,12.85,13,130632,98519
AARTIDRUGS,20190104,574.95,577.95,563.05,572.4,5868,4281
AARTIIND,20190104,1432,1465.75,1432,1463.35,68008,43551
AARVEEDEN,20190104,27.6,28.2,27,28.05,3117,2258
AAVAS,20190104,831.05,843.95,830.9,840.85,10472,7179
ABAN,20190104,73.15,73.95,72.5,73.25,327365,72208
ABB,20190104,1314.9,1318.95,1295.6,1303.65,53249,21441
ABBOTINDIA,20190104,7510,7546.65,7485.1,7504.5,2325,1696
ABCAPITAL,20190104,98.5,98.85,97.2,98,1377605,965997
ABFRL,20190104,197.8,202.9,195.6,198.45,1114141,716742
ACC,20190104,1458,1473,1437.55,1469.1,532734,100804
ACCELYA,20190104,944.9,964.95,940.1,944.15,1436,1011
ACE,20190104,98.3,99.2,97,98.6,157136,66115
ADANIENT,20190104,152.1,154,150,152.55,2777308,305088
ADANIGAS,20190104,101,101.75,99.85,100.85,360516,156028
ADANIGREEN,20190104,40.95,41.3,40.4,40.55,169984,107759
ADANIPORTS,20190104,378.65,383.95,375.85,382.15,1669709,269743
ADANIPOWER,20190104,50.4,50.65,49.7,50.05,9620268,1531247
ADANITRANS,20190104,201.15,201.55,197.5,200.1,70478,39553
ADFFOODS,20190104,273.3,273.3,263,264.4,25595,9084
ADHUNIK,20190104,2.15,2.2,2.1,2.15,37362,29272
ADHUNIKIND,20190104,49,50.85,48,50.1,12512,3568
ADLABS,20190104,11.05,11.05,10.75,10.85,55683,38470
ADORWELD,20190104,370,372.5,365,367.7,2479,1420
ADROITINFO,20190104,18.7,18.8,17.7,18,1732,1681
ADSL,20190104,14.15,14.3,14,14.05,8663,4900
ADVANIHOTR,20190104,63.8,64.9,62.05,63.4,8531,5389
ADVENZYMES,20190104,174.05,174.2,170.5,170.95,38544,26762
AEGISCHEM,20190104,206.95,211.7,204.25,208.4,140623,78343
AGARIND,20190104,185.9,190.95,183.6,186.4,2371,1387
AGCNET,20190104,89,101.75,82.5,101.75,214615,70027
AGLSL,20190104,63.6,66.6,63.55,66.1,4251,3870
AGRITECH,20190104,59.6,60.75,56,60.1,12019,0
AHLEAST,20190104,240.8,244.3,238.65,241.7,1900,1597
AHLUCONT,20190104,323.9,325.7,320.9,321.8,4019,1878
AHLWEST,20190104,296,305.65,294.1,302.4,277,187
AIAENG,20190104,1662.1,1688.95,1601.1,1648.45,31419,11109
AIFL,20190104,26.75,26.85,25.75,25.9,174270,78179
AIONJSW,20190104,38.95,40,38.7,39.3,33884,27999
AJANTPHARM,20190104,1155.5,1157.95,1113.3,1129.1,221217,24651
AJMERA,20190104,168.8,172,166.2,167.15,36477,11969
AKSHARCHEM,20190104,446.25,446.25,438.5,440.75,1709,1094
AKSHOPTFBR,20190104,24.9,25.25,24.55,24.65,543978,123124
AKZOINDIA,20190104,1777.1,1798.9,1758.05,1785.8,4748,2195
ALANKIT,20190104,25.25,26,25,25.75,463241,108700
ALBERTDAVD,20190104,402.1,419.9,402.1,413.25,2709,1832
ALBK,20190104,45,46.9,44.5,46.7,4797419,941830
ALCHEM,20190104,3,3,3,3,17351,0
ALEMBICLTD,20190104,46.55,47.35,46.3,46.4,130849,74765
ALICON,20190104,578.05,587.9,577,578.7,1252,938
ALKALI,20190104,53.95,54.75,53.3,54.75,1109,692
ALKEM,20190104,1970,1970,1918.1,1950.05,35398,27632
ALKYLAMINE,20190104,792.3,800,781,786.85,4007,2914
ALLCARGO,20190104,107.05,108.45,106.5,106.65,32510,18919
ALLSEC,20190104,204,204,194,194.7,5873,2821
ALMONDZ,20190104,21.8,22.9,21.7,21.95,1893,1215
ALOKTEXT,20190104,3.9,4,3.9,3.9,1307902,579704
ALPA,20190104,24.6,25,24.25,24.45,7779,6920
ALPHAGEO,20190104,480,480,461.35,465.4,2875,1700
AMARAJABAT,20190104,718.25,727.5,716,723.65,389940,72547
AMBER,20190104,912,919.9,900,918.4,5143,3648
AMBIKCO,20190104,1159.05,1160,1131,1157.5,1923,1158
AMBUJACEM,20190104,214.5,216.95,211.2,216.55,2344100,772154
AMDIND,20190104,21.8,26.4,21.8,26.4,214249,72827
AMJLAND,20190104,22.8,23.4,22.15,22.65,20315,9659
AMRUTANJAN,20190104,281.45,284.5,275.1,276.75,33686,13658
ANANTRAJ,20190104,34.85,35.25,34.35,34.7,274853,69533
ANDHRABANK,20190104,28.95,30,28.8,29.85,978353,412162
ANDHRACEMT,20190104,5.75,6.1,5.65,5.95,67242,38218
ANDHRSUGAR,20190104,333.85,342,332.75,333.95,41234,13767
ANGIND,20190104,1.3,1.3,1.2,1.25,15466,0
ANIKINDS,20190104,23.65,23.9,22.2,22.75,14794,4283
ANKITMETAL,20190104,0.5,0.5,0.45,0.45,17474,0
ANSALAPI,20190104,10.7,10.9,10.6,10.8,12801,10799
ANSALHSG,20190104,10.75,10.9,10.55,10.7,17387,9773
ANTGRAPHIC,20190104,0.45,0.5,0.45,0.5,42877,0
APARINDS,20190104,652.05,659.55,641.65,646,7248,5791
APCL,20190104,131.15,132.75,129.1,129.55,3379,1104
APCOTEXIND,20190104,520.7,528.95,520,525.2,1282,861
APEX,20190104,358.15,360.8,356.6,358.1,37600,16308
APLAPOLLO,20190104,1190.05,1200.05,1161,1183.3,5393,1850
APLLTD,20190104,581,589.3,578,579.1,16412,9533
APOLLO,20190104,123.35,125.95,122.25,123.65,7568,4466
APOLLOHOSP,20190104,1259,1297.3,1259,1293,725206,265998
APOLLOTYRE,20190104,228,234.25,226.15,233.4,1540427,302763
APOLSINHOT,20190104,1056.95,1099.95,1056.95,1081.15,2258,1056
APTECHT,20190104,187.65,188.75,183.2,185.35,211223,52636
ARCHIDPLY,20190104,40.3,41.6,40.3,41.2,8529,6025
ARCHIES,20190104,28.9,29.2,28.65,29,61331,39583
ARCOTECH,20190104,7.25,7.4,7.2,7.35,35769,31505
ARIES,20190104,99.3,101.5,99.1,101.25,37734,29349
ARIHANT,20190104,30.9,34.45,29.35,32.05,3570,1265
ARIHANTSUP,20190104,59.5,59.65,57.5,58.35,26376,8608
ARMANFIN,20190104,398,398,388.6,395.75,1069,589
AROGRANITE,20190104,52.05,55.3,52,54.35,39986,23590
ARROWGREEN,20190104,105,112,103.5,112,42628,16617
ARROWTEX,20190104,21.8,22,21.2,21.5,27107,21618
ARSHIYA,20190104,31.85,32.25,30.3,31.05,109598,59663
ARSSINFRA,20190104,36.6,36.7,35,35.85,11541,0
ARVIND,20190104,95.5,97.2,93.25,96.55,2363156,459104
ARVSMART,20190104,123.3,124.5,121.7,122.65,5856,3278
ASAHIINDIA,20190104,264.65,267.3,262,262.45,32937,22689
ASAHISONG,20190104,212.05,215.05,210.75,213.55,579,433
ASAL,20190104,78,78.45,72.7,76.2,13601,9371
ASHAPURMIN,20190104,30.6,31.3,30,30.25,41391,21775
ASHIANA,20190104,118.6,120.95,117.75,118.5,20131,12954
ASHIMASYN,20190104,16.75,17,16.3,16.9,82653,61664
ASHOKA,20190104,124.1,127.5,123.7,126.4,278063,237900
ASHOKLEY,20190104,98.15,98.75,96,96.8,24533568,7061972
ASIANHOTNR,20190104,149.8,150,145.7,149.45,365,325
ASIANPAINT,20190104,1388,1401.4,1381.4,1385.85,1202397,578860
ASIANTILES,20190104,163,163.95,157.2,158.05,133004,78419
ASPINWALL,20190104,170,170,167.5,168.25,132,77
ASSAMCO,20190104,2.05,2.05,1.95,2,212811,0
ASTEC,20190104,525.6,526.9,517.05,523.1,5409,2710
ASTERDM,20190104,160.05,161.5,159,160.65,44491,34760
ASTRAL,20190104,1144.8,1184.95,1138.1,1178.9,49888,28970
ASTRAMICRO,20190104,80.25,81.5,80.05,80.4,180469,111566
ASTRAZEN,20190104,1410.65,1475,1405,1466.5,11703,6400
ASTRON,20190104,113,114.8,112.2,113.35,25217,14404
ATFL,20190104,602.5,615.15,599.5,612.05,3451,2723
ATLANTA,20190104,22.6,22.75,22.05,22.25,103150,21352
ATLASCYCLE,20190104,78,78.5,77.35,78.35,945,0
ATUL,20190104,3448.2,3474.9,3423.2,3459.85,5592,4061
ATULAUTO,20190104,353.8,366,346.55,354.7,219279,28800
AUBANK,20190104,621,634.5,619.65,623.85,330182,186614
AURIONPRO,20190104,132.35,135.95,130.55,135.05,11738,8688
AUROPHARMA,20190104,714,728,708.25,725.85,1340101,203793
AUSOMENT,20190104,50,56.7,50,56.7,123435,28255
AUTOAXLES,20190104,1319,1354,1319,1343.35,10240,4144
AUTOIND,20190104,68.75,69.3,66.9,68.35,42917,22795
AUTOLITIND,20190104,41.8,41.8,40,40.3,7867,6909
AVADHSUGAR,20190104,390,409.7,390,395.9,88275,28692
AVANTIFEED,20190104,377,382.45,374.1,375.95,143627,39571
AVTNPL,20190104,26.5,27.1,26.25,26.6,80822,65287
AXISBANK,20190104,612,624.75,609.5,619.6,8381367,2980044
AXISCADES,20190104,83.4,83.8,82.2,82.7,14339,8286
AXISGOLD,20190104,2825,2825,2805,2824.15,63,47
AXISNIFTY,20190104,1120,1129,1079.07,1092.28,20,13
AYMSYNTEX,20190104,41.85,41.9,40.2,41,14500,13981
BAFNAPHARM,20190104,11.45,11.75,11.3,11.5,7737,5171
BAGFILMS,20190104,4.8,4.9,4.8,4.85,18077,15872
BAJAJ-AUTO,20190104,2714,2742,2702.1,2734.2,362393,107982
BAJAJCORP,20190104,377,384.75,374.1,382.5,29082,16517
BAJAJELEC,20190104,498.25,501.8,484.6,490.05,126892,50265
BAJAJFINSV,20190104,6419.95,6460,6357,6410.45,156323,18048
BAJAJHIND,20190104,9.2,9.3,9.05,9.1,3312766,1463038
BAJAJHLDNG,20190104,2960.05,3000,2948,2951.65,16159,10798
BAJFINANCE,20190104,2601,2611.9,2563.65,2576.05,1051021,149919
BALAJITELE,20190104,90.05,91.55,89,89.8,7271,4269
BALAMINES,20190104,453.15,456.55,450,452,9189,7774
BALKRISHNA,20190104,50.2,50.85,49,49.45,7905,5379
BALKRISIND,20190104,901.05,908.7,885.15,891.8,633551,229246
BALLARPUR,20190104,5.45,5.5,5.4,5.45,162925,117418
BALMLAWRIE,20190104,198.25,201.3,196.85,200.15,21697,13359
BALPHARMA,20190104,82.3,83,78.8,79.85,72213,31997
BALRAMCHIN,20190104,108,113,107.4,109.2,6887421,1894520
BANARBEADS,20190104,46.15,49.35,46.15,47.6,393,389
BANARISUG,20190104,1530.3,1530.3,1481.95,1493.95,1499,849
BANCOINDIA,20190104,182.75,184.95,181.85,184.55,21834,16179
BANDHANBNK,20190104,534.25,541.7,527.05,528.9,579027,186702
BANG,20190104,58,62.9,57.2,61,256284,50043
BANKBARODA,20190104,120.4,122.4,118.5,121.7,22277306,1902596
BANKBEES,20190104,2757.95,2780,2742.85,2774.75,3625,1737
BANKINDIA,20190104,106.1,109.3,105.3,108.7,13165314,1592738
BANSWRAS,20190104,82.85,82.85,79.75,80.1,5614,4664
BARTRONICS,20190104,7.25,7.35,7.25,7.25,42273,42082
BASF,20190104,1550,1556.95,1530.05,1543.8,6428,2664
BASML,20190104,205,219.75,204.95,205.8,2636,1032
BATAINDIA,20190104,1121,1125.05,1094,1116.5,737834,126977
BAYERCROP,20190104,4219,4279.35,4180,4245.25,8252,6931
BBL,20190104,1158.4,1160.05,1148,1150.9,1217,730
BBTC,20190104,1303,1308.8,1282,1291.65,47457,12303
BCG,20190104,2.65,2.7,2.6,2.7,316018,214212
BDL,20190104,273.05,279.25,273.05,275.15,9715,3870
BEARDSELL,20190104,24,24.5,23.25,23.95,1061,631
BEDMUTHA,20190104,21.65,22.5,21.65,22.4,6222,0
BEL,20190104,88.9,92.15,88.5,91.85,11509090,3964810
BEML,20190104,890,896.5,860,880.6,4067259,138867
BEPL,20190104,88.5,90.6,87.2,88.55,265243,93992
BERGEPAINT,20190104,323.7,329.85,320.7,323.1,860730,426843
BFINVEST,20190104,250.5,255.4,245.45,247.55,97864,23963
BFUTILITIE,20190104,224.1,225.5,217.6,220.55,454010,55391
BGLOBAL,20190104,2.85,2.95,2.8,2.95,8160,0
BGRENERGY,20190104,59.6,60.65,58.6,59.95,38608,15893
BHAGERIA,20190104,285.5,286,280.2,282.8,3123,1884
BHAGYANGR,20190104,32.1,33.85,32.05,33.55,11702,9225
BHAGYAPROP,20190104,28,29.05,27.65,28.6,2865,2827
BHANDARI,20190104,2.05,2.1,2,2.05,140338,81516
BHARATFIN,20190104,990,1000.5,982.45,988.65,361521,170099
BHARATFORG,20190104,488.95,494.4,483.05,487.15,2128419,486655
BHARATGEAR,20190104,162.35,163.5,160.1,162.3,7242,4545
BHARATRAS,20190104,5229.6,5290,5201.1,5278.45,182,105
BHARATWIRE,20190104,69.75,70.75,66.8,69.25,105976,67658
BHARTIARTL,20190104,312.45,324.7,312.45,322.45,10239262,2745517
BHEL,20190104,70.8,71.85,70.05,71.4,20439249,9409049
BIGBLOC,20190104,36.2,36.25,35,35.3,9645,2310
BIL,20190104,230,232.95,225,227.2,965,142
BILENERGY,20190104,0.45,0.55,0.45,0.5,41737,34007
BINANIIND,20190104,71.85,71.85,70.15,70.8,32871,21662
BINDALAGRO,20190104,17.5,17.55,17.05,17.4,17443,13443
BIOCON,20190104,613.1,619.85,607.25,618.55,1010951,129142
BIOFILCHEM,20190104,6.75,7.2,6.75,6.8,1731,0
BIRLACABLE,20190104,196.5,198.5,190.95,197.1,69295,29047
BIRLACORPN,20190104,592.3,592.9,579.85,585.65,25048,16237
BIRLAMONEY,20190104,59,59.25,56.4,57,116204,43695
BKMINDST,20190104,7.4,7.55,7.2,7.25,2473,1983
BLBLIMITED,20190104,5.2,5.5,5.2,5.5,11152,10597
BLISSGVS,20190104,158.2,164.8,158.2,162.45,673144,200292
BLKASHYAP,20190104,20.6,20.6,19.9,20,101115,70394
BLS,20190104,117.4,119.15,116.1,118.45,24974,15108
BLUEBLENDS,20190104,4.1,4.35,4.1,4.3,3185,3083
BLUEDART,20190104,3333,3374.85,3301,3348.85,2599,1560
BLUESTARCO,20190104,628,629.9,616.05,621.55,40499,30717
BODALCHEM,20190104,115.35,119.9,115.35,117.6,155278,91315
BOMDYEING,20190104,110.95,115,109,111.1,635357,166242
BOROSIL,20190104,230.4,233.2,228.85,229.45,14976,6134
BOSCHLTD,20190104,19300,19493.25,19217.3,19438.75,6798,2139
BPCL,20190104,351.8,361.7,351.5,359.45,3858610,1025915
BPL,20190104,40.25,40.6,39.15,39.5,75133,23852
BRFL,20190104,10.2,10.2,9.3,9.35,508218,255346
BRIGADE,20190104,213.85,215.45,210,212.8,36089,15668
BRITANNIA,20190104,3137.95,3159.2,3105.55,3122.7,170818,83290
BRNL,20190104,110,113.4,104.95,105.85,11309,6631
BROOKS,20190104,59.95,59.95,57.25,57.75,37165,18362
BSE,20190104,594,600.45,591.9,598.4,38540,21693
BSELINFRA,20190104,2.05,2.15,2.05,2.1,40839,31640
BSL,20190104,42.9,44,42.8,43.75,970,513
BSLGOLDETF,20190104,3018,3018,2961,2963.75,27,18
BSLNIFTY,20190104,116.5,116.5,114.3,114.48,246,120
BURNPUR,20190104,4.1,4.1,3.95,4,77452,63957
BUTTERFLY,20190104,259,271.95,255,262.85,103743,24815
BVCL,20190104,16.8,16.8,16.6,16.6,262,0
BYKE,20190104,65.15,65.35,64.4,64.95,27056,16654
CADILAHC,20190104,345,345,339,344.2,579722,175261
CALSOFT,20190104,21.3,21.95,20,21.35,55015,30707
CAMLINFINE,20190104,52.85,53.6,52.3,52.8,107081,33583
CANBK,20190104,278,285.5,274.2,282.95,6138056,787834
CANDC,20190104,29.4,29.4,27.5,27.95,23634,14106
CANFINHOME,20190104,277.25,281.75,273.75,280.5,856596,101777
CANTABIL,20190104,125.5,128.4,125.5,127.9,22161,7009
CAPACITE,20190104,248.2,248.8,245,245.55,12663,8061
CAPLIPOINT,20190104,378.1,382,378.1,380.2,8091,5143
CAPTRUST,20190104,188.6,196.75,188.6,190.6,2120,0
CARBORUNIV,20190104,360.1,367.95,360.1,366,337576,298862
CAREERP,20190104,77.05,79.55,76.2,76.7,7794,4600
CARERATING,20190104,979.95,986.6,974,976.2,39847,12592
CASTEXTECH,20190104,1.2,1.25,1.15,1.15,268206,185130
CASTROLIND,20190104,146.9,149.4,146.2,148.25,590499,247473
CCCL,20190104,2.25,2.45,2.25,2.35,66434,0
CCHHL,20190104,7.55,7.7,7.4,7.65,15645,11247
CCL,20190104,269.75,271.95,269.25,270.8,11332,7892
CDSL,20190104,231.05,232,227,229.35,150404,74338
CEATLTD,20190104,1290,1314.5,1268.8,1309.55,446883,42562
CEBBCO,20190104,25.1,27.2,25,27.2,129759,0
CELEBRITY,20190104,9.3,9.45,9.3,9.3,17078,14877
CELESTIAL,20190104,8.5,8.7,8.25,8.3,22382,15719
CENTENKA,20190104,261.05,263.15,258,259.1,56359,38036
CENTEXT,20190104,7.45,7.45,7.05,7.35,110662,75314
CENTRALBK,20190104,36.95,36.95,35.55,35.75,1380396,772882
CENTRUM,20190104,36,36.25,35.25,35.45,89917,76738
CENTUM,20190104,342.05,342.05,335,335.65,991,654
CENTURYPLY,20190104,172,174.95,169,171.3,221693,149323
CENTURYTEX,20190104,903.6,912,884.5,908.35,522486,25333
CERA,20190104,2389.9,2495,2358.1,2465.4,16984,7992
CEREBRAINT,20190104,29.35,30,29.3,29.65,48059,34680
CESC,20190104,655.85,662,647.05,656.45,426772,103862
CGCL,20190104,131.1,133.7,129.6,132.15,400742,57353
CGPOWER,20190104,43.4,44.55,43.1,44.3,4166125,587575
CHAMBLFERT,20190104,150.55,156,150,155.25,283332,105214
CHEMFAB,20190104,157.5,161.25,151.25,151.6,27215,14509
CHENNPETRO,20190104,280.2,291,278.95,288.3,449693,118271
CHOLAFIN,20190104,1200,1226.45,1192,1207.6,257270,89800
CHROMATIC,20190104,0.95,1,0.95,1,148041,127900
CIGNITITEC,20190104,377.05,379.5,370,375.65,8074,6267
CIMMCO,20190104,39.6,40.35,38.1,39.6,37246,15518
CINELINE,20190104,47.45,48.5,47.45,47.8,7721,5194
CINEVISTA,20190104,6,6.35,6,6.15,2611,2302
CIPLA,20190104,513,514.9,508.05,512.8,1651456,641675
CLEDUCATE,20190104,117.45,123.5,115.05,116.2,59125,57551
CLNINDIA,20190104,414,415.4,410,410.55,4880,3353
CMICABLES,20190104,181.85,181.85,169,170.55,71404,31942
CNOVAPETRO,20190104,22.4,22.4,21.05,21.5,1547,1447
COALINDIA,20190104,234.1,237.7,233.75,236.5,2885669,1215666
COCHINSHIP,20190104,368.5,370.1,366.7,369,28182,17036
COFFEEDAY,20190104,273.05,273.75,267.3,269.85,39886,24451
COLPAL,20190104,1314.05,1328.3,1308.1,1310.1,420325,201623
COMPINFO,20190104,22.4,22.5,21.6,21.95,16887,12959
COMPUSOFT,20190104,10.9,11,10.75,10.8,14450,11672
CONCOR,20190104,670.7,681.85,668.2,678.05,867502,514302
CONSOFINVT,20190104,44.2,49,43,48.5,4579,2218
CONTROLPR,20190104,311.6,315.05,306,307.45,2765,1833
CORALFINAC,20190104,15.35,15.65,15.15,15.25,4713,3632
CORDSCABLE,20190104,61.25,64.6,61.25,63.45,9715,7089
COROMANDEL,20190104,449.3,472,449.3,469.55,269242,173637
CORPBANK,20190104,28.85,29.35,28.65,29.05,314083,108670
COSMOFILMS,20190104,217.5,220.05,212.7,215.1,45743,9449
COUNCODOS,20190104,2.4,2.45,2.4,2.4,74893,41057
COX&KINGS,20190104,169,171.85,165.35,171.2,85868,29615
CPSEETF,20190104,23.1,24.05,23.1,24.01,3360439,2525008
CREATIVEYE,20190104,2.8,2.8,2.8,2.8,250,250
CREDITACC,20190104,383.45,386.5,381.3,385.5,18909,12522
CREST,20190104,143.75,146.3,142.25,143.7,2292,1774
CRISIL,20190104,1639.75,1639.75,1608.9,1626.4,1522,938
CRMFGETF,20190104,3000,3005,3000,3002.5,10,10
CROMPTON,20190104,227.8,231.3,223.25,225.35,552192,350970
CTE,20190104,41.1,45.2,41.1,45.2,16473,13715
CUB,20190104,194,196.25,192.8,195,582067,408697
CUBEXTUB,20190104,14.55,14.55,14.55,14.55,170,0
CUMMINSIND,20190104,834.1,842,825.95,831.9,235286,99608
CUPID,20190104,157.8,158.8,155.05,157.4,17568,10510
CURATECH,20190104,1.15,1.15,1.15,1.15,2,0
CYBERMEDIA,20190104,8.8,8.8,8.8,8.8,100,100
CYBERTECH,20190104,42.55,42.85,41.95,42.5,2674,1749
CYIENT,20190104,618.05,619.8,604.05,609,111616,64225
DAAWAT,20190104,42.15,43.4,41.65,42.25,731199,211070
DABUR,20190104,423,425.45,416.9,419.25,1831799,766114
DALMIASUG,20190104,95.15,98.7,94.55,95.6,523816,104343
DAMODARIND,20190104,44.3,46.5,44.3,45,8625,5144
DATAMATICS,20190104,113.2,114,111.2,111.85,50987,27764
DBCORP,20190104,168,170.45,165.05,167.85,31060,15623
DBL,20190104,419.5,422.25,410.1,412.75,184487,48775
DBREALTY,20190104,31.45,31.6,30.05,30.65,835329,235269
DCAL,20190104,232.2,236.3,230.2,235.7,54725,38470
DCBBANK,20190104,168.4,175.35,166.7,173.8,2510706,694511
DCM,20190104,72.05,74.45,72.05,73.85,4122,2686
DCMSHRIRAM,20190104,344,352.85,343.05,347.6,67973,22597
DCW,20190104,18.15,18.35,18,18.05,76473,52479
DECCANCE,20190104,389.95,400,389,397.95,458,405
DEEPAKFERT,20190104,142.55,144.5,141.15,143.25,131950,45076
DEEPAKNTR,20190104,220.4,222.85,218.65,220.9,192618,119524
DEEPIND,20190104,123.05,124.5,120.35,123.2,14033,9929
DELTACORP,20190104,249.65,260.65,245.65,259.05,2382901,778053
DELTAMAGNT,20190104,78,78.25,78,78,175,0
DEN,20190104,70.1,70.55,70,70.35,314608,277807
DENABANK,20190104,14.25,14.65,14.2,14.3,6501090,2157185
DENORA,20190104,255.5,261.7,255.5,259.65,1526,559
DFMFOODS,20190104,205.7,206,194,202.5,5567,3420
DHAMPURSUG,20190104,168,173.8,167.15,169.65,1129698,238699
DHANBANK,20190104,16.7,16.9,16.3,16.55,53964,0
DHANUKA,20190104,434.95,434.95,422.3,428.6,26247,10704
DHARSUGAR,20190104,11.6,12.1,11.55,11.85,36970,20215
DHFL,20190104,235.2,239.3,230.35,238.05,7329962,771665
DHUNINV,20190104,255.05,255.05,255.05,255.05,15,15
DIAMONDYD,20190104,1026.6,1049.7,1021,1044.8,2003,1681
DICIND,20190104,376.6,381.7,372.15,376.65,244,125
DIGJAMLTD,20190104,4.55,4.65,4.45,4.6,45097,27298
DISHTV,20190104,37.75,40.55,37.55,39.55,5591606,1593581
DIVISLAB,20190104,1437.9,1471.2,1428.25,1460.5,391849,66238
DIXON,20190104,2038,2055,2032.65,2044.2,4901,2439
DLF,20190104,173.05,175.8,170.65,175.15,5556175,429369
DLINKINDIA,20190104,76.2,81,75,75.75,149194,29896
DMART,20190104,1583,1585.7,1561.05,1577.75,295889,91583
DNAMEDIA,20190104,7.05,7.05,6.8,6.8,63348,50644
DOLLAR,20190104,324.4,324.9,310,313.15,14625,7890
DOLPHINOFF,20190104,51.15,51.65,50,50.7,49070,13327
DONEAR,20190104,37,38,36.65,36.9,23880,10326
DPSCLTD,20190104,14,14,12.65,13,4855,931
DQE,20190104,7.65,7.95,7.35,7.8,4585,3329
DREDGECORP,20190104,453,457.9,422.4,436.45,1764724,119121
DRREDDY,20190104,2580,2606,2562,2600,407397,157448
DSSL,20190104,35.2,35.8,34.3,34.55,5544,3549
DTIL,20190104,249.65,249.65,237.65,243.05,659,541
DUCON,20190104,12.7,12.75,12.4,12.5,36589,29759
DVL,20190104,107.55,109,106.1,106.95,6820,5411
DWARKESH,20190104,23.2,23.9,23.2,23.9,265189,0
DYNAMATECH,20190104,1505.4,1525,1444,1458.95,1442,1142
DYNPRO,20190104,130,133.6,128.5,129.5,8292,7205
EASTSILK,20190104,2.6,2.8,2.6,2.8,14749,0
EASUNREYRL,20190104,6,6,5.6,6,24167,0
ECEIND,20190104,235.95,235.95,225.05,235,10,5
ECLERX,20190104,1075.65,1081.15,1074,1074.4,1214,908
EDELWEISS,20190104,175.7,183.8,175.7,182.25,1265870,658855
EDL,20190104,9.05,9.2,8.9,8.9,15524,11893
EICHERMOT,20190104,20325,20648.05,20001,20103.6,341833,108440
EIDPARRY,20190104,205.95,211.5,204.6,209.05,136884,44753
EIHAHOTELS,20190104,391.1,400,390.55,392.65,3022,1772
EIHOTEL,20190104,184,190.45,184,188.15,301382,245041
EIMCOELECO,20190104,400,406,391.6,399.6,109,92
EKC,20190104,31.6,32.6,30.95,31.4,146443,92209
ELAND,20190104,6,6.45,5.9,6.4,2125,0
ELECON,20190104,66.2,67.1,65.55,66.65,73568,32902
ELECTCAST,20190104,21.3,21.35,20.85,21.05,141275,99157
ELECTHERM,20190104,150.6,151.25,148,150.1,3281,1863
ELGIEQUIP,20190104,255.05,255.45,250.5,252.45,5189,2598
ELGIRUBCO,20190104,27.05,27.7,26.8,27.05,5767,5676
EMAMILTD,20190104,422.6,423.25,414,418.75,53267,19408
EMAMIREAL,20190104,144.85,150.8,144.8,146.65,16793,6990
EMCO,20190104,7.2,7.25,6.65,7,18416,15515
EMKAY,20190104,101.5,105.4,101.5,104.6,13372,9630
EMMBI,20190104,133.5,135,130,131.4,6384,4261
ENDURANCE,20190104,1247.55,1258.75,1234.55,1239.75,61211,54518
ENERGYDEV,20190104,10.4,10.5,9.75,9.9,22472,0
ENGINERSIN,20190104,125,127.45,124,126.9,1153470,439178
ENIL,20190104,613.05,620,613,618.8,656,559
EON,20190104,40.8,48.35,40.35,48.35,89405,63748
EQ30,20190104,294.48,294.48,282,285.3,19,15
EQUITAS,20190104,123,124.1,119.15,120.1,2506518,891847
ERIS,20190104,684.85,710.5,679.45,682.1,31021,10748
EROSMEDIA,20190104,86.1,86.55,83.5,84.15,371079,249179
ESABINDIA,20190104,884,905,880.2,896.5,3468,1817
ESCORTS,20190104,726.7,729.8,715.25,723.85,1987302,207363
ESSARSHPNG,20190104,12.55,12.6,12.25,12.4,4173,2245
ESSDEE,20190104,21,22,20.95,21.55,6354,0
ESSELPACK,20190104,106.95,110.35,106,107.95,243259,163760
ESTER,20190104,36,36.7,35.6,36.15,14029,7840
EUROCERA,20190104,1.9,1.9,1.9,1.9,1070,0
EUROMULTI,20190104,1.15,1.15,1.15,1.15,250,0
EUROTEXIND,20190104,19.65,21.2,19.65,21.15,602,0
EVEREADY,20190104,185,185,181.3,182.05,46106,36462
EVERESTIND,20190104,502,505.95,497,499.25,9086,6816
EXCEL,20190104,3.05,3.15,3,3.05,48412,25033
EXCELCROP,20190104,3738,3738,3661.65,3674.5,567,327
EXCELINDUS,20190104,1465,1469.95,1435,1445.65,6594,4916
EXIDEIND,20190104,258,260.25,254.75,258.75,817998,276155
FACT,20190104,41.85,49.4,40.6,45.15,330019,92584
FAIRCHEM,20190104,350.05,360,346.25,349.55,3690,2048
FCL,20190104,35.45,35.8,34.55,34.7,124723,103290
FCONSUMER,20190104,44.75,45.1,44.05,44.4,1149134,500997
FCSSOFT,20190104,0.2,0.25,0.2,0.2,242372,192333
FDC,20190104,173,174.95,171,173.7,51355,41323
FEDERALBNK,20190104,93.25,95.15,92.2,94.8,13600522,2405913
FEL,20190104,37.4,37.85,36.85,37.1,243373,69219
FELDVR,20190104,37.2,38,36.45,37.05,12043,8000
FIEMIND,20190104,507.4,507.4,495.55,502.2,3176,1946
FILATEX,20190104,57.5,60.35,57,60,1111895,285272
FINCABLES,20190104,448.15,454,448.15,451.85,15225,8763
FINEORG,20190104,1211,1211.95,1186.6,1203.7,2010,1434
FINPIPE,20190104,528.05,536,525.1,533.5,9977,7751
FLEXITUFF,20190104,44,44.45,43,44.35,1368,0
FLFL,20190104,390.45,398.5,386.55,390.2,9324,5022
FMGOETZE,20190104,502,502,497.1,500.05,8640,8045
FMNL,20190104,57.35,59,56.2,57.6,38333,16783
FORTIS,20190104,140.3,141.2,139.25,140.3,790643,483666
FOSECOIND,20190104,1398.05,1400.05,1375.1,1379.35,1068,670
FRETAIL,20190104,465,468,441.25,448,2040748,1039556
FSC,20190104,657,657,653.05,654.7,1413,1167
FSL,20190104,47,47.2,46.25,46.8,1138821,478507
GABRIEL,20190104,145,145,140.9,144.7,120047,80531
GAEL,20190104,244.15,244.6,236.2,237.8,28875,16045
GAIL,20190104,350.25,353.9,347.55,353.15,1837879,823315
GAL,20190104,6.45,6.8,6.4,6.55,15660,13497
GALAXYSURF,20190104,1220.05,1224.8,1210,1220,545,444
GALLANTT,20190104,55.15,56.55,54.05,54.7,15776,9628
GALLISPAT,20190104,33,33,32.35,32.65,54755,2641
GAMMNINFRA,20190104,0.65,0.7,0.65,0.65,2155996,0
GANDHITUBE,20190104,377.1,385,377,384,1999,1217
GANECOS,20190104,288.5,290,283,289.05,2746,1328
GANESHHOUC,20190104,68.85,69.7,67.25,67.7,11627,7742
GANGESSECU,20190104,43.6,46.7,43.6,46.5,926,0
GARDENSILK,20190104,24,24.35,23.5,23.6,7338,4674
GARFIBRES,20190104,1182.45,1193.45,1180,1185.5,1649,1287
GATI,20190104,84.05,84.6,82.3,83.7,280834,114433
GAYAHWS,20190104,1,1,0.95,1,88537,73537
GAYAPROJ,20190104,177.7,180.4,174.5,178.45,12882,7704
GDL,20190104,124.4,124.45,121.1,121.9,47197,26915
GEECEE,20190104,130,130,125.1,126.3,1187,768
GENESYS,20190104,135.1,138.6,134.7,137.65,5264,3635
GENUSPAPER,20190104,9.5,9.6,8.8,9.25,293219,150434
GENUSPOWER,20190104,29.2,30,28.9,29.65,98798,50339
GEOJITFSL,20190104,45,45.3,44,44.55,29398,14855
GEPIL,20190104,817,820,804.55,815.9,5716,4246
GESHIP,20190104,319.45,322.5,310.1,319.45,29284,10418
GET&D,20190104,294.05,306,289.55,303.1,78128,54118
GHCL,20190104,242.75,247.7,240,243.75,67599,36586
GICHSGFIN,20190104,255.4,259,254.1,257.75,29329,14072
GICRE,20190104,261.15,264,260.85,263,44924,24809
GILLANDERS,20190104,57.7,57.7,56.1,56.1,638,438
GILLETTE,20190104,6499,6500,6449.95,6494.15,3799,3358
GINNIFILA,20190104,17.25,17.3,16.7,16.9,34630,26534
GIPCL,20190104,78.5,79.5,77.05,78.1,14602,9974
GKWLIMITED,20190104,930.9,930.9,900,900.05,90,77
GLAXO,20190104,1478.3,1482,1439.95,1450,15084,7419
GLENMARK,20190104,660.5,666,656,664.25,818827,388411
GLOBALVECT,20190104,63.45,65,61.7,63.2,2097,1086
GLOBOFFS,20190104,13.7,14,13.45,13.7,3042,0
GLOBUSSPR,20190104,161.15,161.15,155,155.85,79203,50670
GMBREW,20190104,660,660,625.35,631.6,1158576,144451
GMDCLTD,20190104,88.9,89.7,87.55,89.45,56794,25800
GMMPFAUDLR,20190104,1183.2,1196.55,1173.4,1180.3,820,622
GMRINFRA,20190104,15.7,15.95,15.4,15.85,10132029,2261002
GNA,20190104,358.9,362.25,352.6,360.1,30806,9085
GNFC,20190104,341.3,343.6,338.15,342.55,284715,121216
GOACARBON,20190104,564,571.95,553.15,556.4,57152,19693
GOCLCORP,20190104,295.9,297,285.05,290.35,3932,2614
GODFRYPHLP,20190104,880.9,899.95,850,893.3,349268,45266
GODREJAGRO,20190104,500,501.35,494,497.9,25090,16655
GODREJCP,20190104,814.35,817,795.1,803.4,631173,336063
GODREJIND,20190104,533.65,543.45,530.25,540.7,279463,96000
GODREJPROP,20190104,680,691,670.65,679.3,384112,165347
GOKEX,20190104,77.55,78.4,77,78.2,20396,18513
GOKUL,20190104,14.1,14.3,13.55,13.9,13060,9086
GOKULAGRO,20190104,14.6,14.7,14.2,14.35,9008,6621
GOLDBEES,20190104,2844.95,2858.9,2826,2829.8,13550,7532
GOLDENTOBC,20190104,49.05,49.05,47,49.05,12015,0
GOLDIAM,20190104,83.6,83.65,79,79.8,3141,2745
GOLDSHARE,20190104,2853,2868,2833,2840.2,345,248
GOLDTECH,20190104,15.7,16.45,15.3,16.35,15911,13242
GOODLUCK,20190104,68.15,68.15,66,67.6,18604,16751
GPIL,20190104,270.1,278.05,266.6,269.55,60978,37167
GPPL,20190104,101.5,102.65,100.2,100.45,25157,13301
GPTINFRA,20190104,53.45,53.7,51,53.3,5582,4502
GRANULES,20190104,89.85,90.9,88.35,90.3,569390,216100
GRAPHITE,20190104,739.9,747.45,720.1,729.15,484247,217585
GRASIM,20190104,802.1,810.8,793,806.15,1069003,373870
GRAVITA,20190104,76.85,76.85,73.6,74.1,19253,14393
GREAVESCOT,20190104,116.8,118.4,116.25,117.9,283790,191446
GREENLAM,20190104,884.05,884.05,870.4,874.05,1216,842
GREENPLY,20190104,136.35,139.15,136.1,136.6,46196,18060
GREENPOWER,20190104,6.25,6.35,6.15,6.2,39580,33734
GRINDWELL,20190104,555.15,569,541.2,556.15,13774,9393
GROBTEA,20190104,587,619.4,571,587.3,328,222
GRPLTD,20190104,1082,1145,1036,1063,264,84
GRSE,20190104,92.45,94.7,91.8,92.45,3931,2297
GRUH,20190104,323,325.35,315.05,319.5,156833,59119
GSCLCEMENT,20190104,23.5,24.5,23.5,24.1,19439,16415
GSFC,20190104,110.8,113.1,110.05,112.6,1309326,431448
GSKCONS,20190104,7451.1,7538.95,7400,7449.85,38852,18181
GSPL,20190104,171.05,171.05,167.5,170,258147,180904
GSS,20190104,133,133.65,129.1,129.95,128402,65340
GTL,20190104,5.5,5.7,5.4,5.55,27661,21453
GTLINFRA,20190104,0.85,0.9,0.8,0.9,1880798,1171295
GTNIND,20190104,10.2,10.2,9.5,9.65,2685,2228
GTNTEX,20190104,10.5,10.5,10.5,10.5,200,0
GTPL,20190104,85.35,85.95,84.3,84.7,5466,4998
GUFICBIO,20190104,93.85,94.7,92.35,93.45,21170,11110
GUJALKALI,20190104,536,538.25,533.05,534.8,25794,13972
GUJAPOLLO,20190104,158.05,164.1,158,162,866,723
GUJFLUORO,20190104,915,915.95,901.05,907.75,7541,2988
GUJGASLTD,20190104,665,668.8,658,661.15,9735,6716
GULFOILLUB,20190104,830.9,835,820.05,827.95,5764,2870
GULFPETRO,20190104,67.7,67.7,66.6,66.9,8168,5173
GULPOLY,20190104,63.25,64.3,62.75,63.35,14866,12366
GVKPIL,20190104,7.7,7.9,7.65,7.8,674681,361100
HAL,20190104,799.95,828,781.9,814.7,162565,47061
HARITASEAT,20190104,526.05,527.5,525,526.85,1301,1167
HARRMALAYA,20190104,82.2,84,81,81.95,24692,12492
HATHWAY,20190104,30.65,31,30.6,30.75,226561,125364
HATSUN,20190104,654.9,675,644.1,657.9,22124,10912
HAVELLS,20190104,683.2,688.9,672.95,678.55,1257221,410977
HAVISHA,20190104,0.7,0.7,0.7,0.7,766,0
HBLPOWER,20190104,28.2,28.2,27.1,27.45,113646,61651
HBSL,20190104,9.45,9.45,9,9,1879,1879
HCC,20190104,13.75,13.85,13.3,13.35,8359123,2359363
HCG,20190104,194,194.7,186.4,187.5,10052,5665
HCL-INSYS,20190104,25.6,25.6,24.85,24.95,501026,220446
HCLTECH,20190104,946,950.55,925,932.35,1538639,634388
HDFC,20190104,1948,1976,1942,1972.6,2109614,1090688
HDFCAMC,20190104,1516.65,1528.8,1512,1523.35,46129,21686
HDFCBANK,20190104,2115.25,2128.5,2110.35,2117.45,1821780,990354
HDFCLIFE,20190104,392,394.95,387.75,393.5,484014,371060
HDFCMFGETF,20190104,2912,2919.95,2895,2900.65,948,564
HDFCNIFETF,20190104,1110.85,1120.5,1102.66,1112.21,722,195
HDFCSENETF,20190104,3959,3959,3696,3726,11,4
HDIL,20190104,25.5,26,25.2,25.5,3525417,895900
HEG,20190104,3669,3690.05,3640.5,3653.6,82867,40193
HEIDELBERG,20190104,150,151.4,148.55,150.85,20701,12347
HERCULES,20190104,102,103,101.2,101.6,8803,5019
HERITGFOOD,20190104,527,527,516.15,524.65,23102,13191
HEROMOTOCO,20190104,3030,3045,2972.05,2987.85,405667,101891
HESTERBIO,20190104,1175.95,1199.65,1173.4,1182,710,455
HEXATRADEX,20190104,25.15,26,25.15,26,1892,0
HEXAWARE,20190104,332.9,333.6,319.25,331.85,1706717,493735
HFCL,20190104,21.05,21.25,20.95,21.1,1075320,610740
HGINFRA,20190104,211,211,207.2,207.75,15991,1313
HGS,20190104,638.9,652.7,638.8,649.2,4380,4061
HIGHGROUND,20190104,9.4,9.5,8.9,9.35,41482,31876
HIKAL,20190104,151.7,153,150,151.4,103500,43295
HIL,20190104,2015.3,2040.95,2015.3,2024.6,2256,1344
HILTON,20190104,21.85,21.9,21.5,21.5,1108,1056
HIMATSEIDE,20190104,216.45,216.45,210,214.8,79436,71321
HINDALCO,20190104,210,212.4,207.55,210.9,17408469,9294294
HINDCOMPOS,20190104,283.05,290,282,283.75,13727,2080
HINDCOPPER,20190104,50.1,50.65,49.5,50.1,517797,160230
HINDMOTORS,20190104,8.1,8.35,8.05,8.15,230243,158749
HINDNATGLS,20190104,75.1,81.9,75.1,80.65,743,287
HINDOILEXP,20190104,118,118.1,116.1,116.9,159085,37435
HINDPETRO,20190104,247,251.25,246.35,248.2,5576677,1325117
HINDUJAVEN,20190104,394.85,409.45,391.25,396.75,2427,1239
HINDUNILVR,20190104,1798.9,1802,1772.15,1781.7,1454134,862409
HINDZINC,20190104,269.3,272.45,268,271.7,426003,41950
HIRECT,20190104,106.95,115,102.35,104.65,508817,161227
HISARMETAL,20190104,44.05,45,43.5,43.5,4190,4037
HITECH,20190104,204.8,207.4,196,202.95,9783,6716
HITECHCORP,20190104,112.1,115.95,112.1,115.2,1131,755
HITECHGEAR,20190104,332,332.65,325.5,327.05,2477,2010
HMVL,20190104,128.85,128.85,126.55,127.7,697,440
HNGSNGBEES,20190104,3153,3153,3100.01,3111,21,19
HONAUT,20190104,21718.9,21790.05,21564.05,21608.8,402,259
HONDAPOWER,20190104,1087.95,1087.95,1059.1,1064.35,1341,1054
HOTELEELA,20190104,15.2,15.75,15.2,15.4,163743,85783
HOTELRUGBY,20190104,1.75,1.75,1.75,1.75,2429,0
HOVS,20190104,165.95,168,164.1,166.8,10956,7935
HPL,20190104,61.7,61.85,60,60.4,20365,15248
HSCL,20190104,131,132.1,129.05,130,221591,113390
HSIL,20190104,230.4,233.8,227.6,231.6,43536,18655
HTMEDIA,20190104,39.8,39.9,39,39.2,58494,46402
HUBTOWN,20190104,39.75,41,39.65,40.6,15154,10315
HUDCO,20190104,42.95,43.25,42.35,42.7,584050,206584
IBREALEST,20190104,87,87.75,86.1,87.1,1538874,604373
IBULHSGFIN,20190104,817.5,838.7,814,829.8,5537276,665328
IBULISL,20190104,357,363.8,354.75,358,37921,17987
IBVENTURES,20190104,394.1,400,390.6,394.05,261745,121818
ICICI500,20190104,144.15,145.13,143.51,144.67,332,231
ICICIB22,20190104,34.8,35.38,34.66,35.32,179047,136301
ICICIBANK,20190104,361.85,368.8,358.05,365.2,22896026,9611027
ICICIGI,20190104,862.1,874,850.5,866.9,234451,124699
ICICIGOLD,20190104,28.85,29.5,28.8,28.9,9531,6472
ICICILIQ,20190104,1000,1000.01,999.99,1000,8857,8205
ICICILOVOL,20190104,85.89,85.97,85.89,85.89,49,49
ICICIMCAP,20190104,68.8,70,65.92,66.57,2837,2417
ICICINF100,20190104,116.59,116.59,115.53,116.5,237,195
ICICINIFTY,20190104,111.95,111.95,110.71,111.76,28474,16477
ICICINV20,20190104,51.8,51.96,51.35,51.77,1691,1459
ICICINXT50,20190104,27.92,27.96,27.71,27.86,6557,6403
ICICIPRULI,20190104,316.95,326.3,316.05,324.7,1026786,596330
ICICISENSX,20190104,380,381,373.1,375.34,18,14
ICIL,20190104,55.95,57,55,56.65,108023,75016
ICRA,20190104,3165.95,3199,3165.95,3187.45,237,191
IDBI,20190104,61.4,61.65,61.25,61.45,3405689,1059210
IDBIGOLD,20190104,2970.05,2989.85,2970,2974.5,157,141
IDEA,20190104,36.1,36.55,35.6,36.2,12761684,1935220
IDFC,20190104,42.55,43.85,41.55,43.45,5244011,1490024
IDFCBANK,20190104,43.1,45.55,42.85,45.15,15503296,5490793
IDFNIFTYET,20190104,106.1,106.1,106.1,106.1,200,200
IEX,20190104,163.9,164.95,161.05,161.5,22618,16654
IFBAGRO,20190104,607,608.55,594.2,597.85,1100,541
IFBIND,20190104,848.3,849,827.25,830.4,1702,937
IFCI,20190104,14.4,14.8,14.15,14.7,5427484,1189349
IFGLEXPOR,20190104,235.3,245.05,235.3,243.45,2622,1165
IGARASHI,20190104,563.6,563.6,558.2,559.8,1301,327
IGL,20190104,273.5,279.75,273,278.05,1460627,559301
IGPL,20190104,397.8,404.85,397,399.9,7670,4575
IIFL,20190104,507,508.5,495,501.1,25514,11851
IITL,20190104,74.7,74.7,74.7,74.7,20,20
IL&FSENGG,20190104,13.95,15.35,13.95,15.25,104201,0
IL&FSTRANS,20190104,11.6,12.65,11.45,12.65,2457829,966619
IMFA,20190104,247.15,249.85,242.6,245.25,8109,4695
IMPAL,20190104,855,860,846,849.9,1393,796
IMPEXFERRO,20190104,0.35,0.4,0.35,0.4,8007,0
INDBANK,20190104,10.9,10.9,10.25,10.35,25693,20424
INDHOTEL,20190104,144.55,149.8,142,143,1622039,1082744
INDIACEM,20190104,91.05,93.15,90.45,92.65,3891478,488579
INDIAGLYCO,20190104,315.4,318,307.5,309,115331,43515
INDIANB,20190104,248.8,251.25,243.75,249.75,1958372,219819
INDIANCARD,20190104,100.15,102.25,100.1,100.3,406,306
INDIANHUME,20190104,325.95,341.8,320.7,336.2,46796,25480
INDIGO,20190104,1156.2,1156.55,1133.4,1143.2,994803,279591
INDLMETER,20190104,48.6,48.6,47.25,47.95,1520,1030
INDNIPPON,20190104,445.8,446.35,436.7,437.25,2072,1158
INDOCO,20190104,214.55,221.95,214.55,219.2,17282,7533
INDORAMA,20190104,29.25,29.9,27.05,27.2,157302,94071
INDOSOLAR,20190104,2.45,2.45,2.3,2.3,330691,0
INDOSTAR,20190104,342.4,342.4,332,335.95,11702,4948
INDOTECH,20190104,147.1,150.25,130.9,132.15,122945,36812
INDOTHAI,20190104,35.4,35.4,34.5,34.9,1429,1419
INDOWIND,20190104,5.7,5.9,5.7,5.85,12177,10586
INDRAMEDCO,20190104,38.9,39.3,38.7,39.2,12651,11714
INDSWFTLAB,20190104,47.85,48.8,47.8,48.05,8909,6000
INDSWFTLTD,20190104,6.7,6.7,6.3,6.55,2172,2071
INDTERRAIN,20190104,137.45,138.4,134,136.5,7870,5321
INDUSINDBK,20190104,1560.8,1571,1540.2,1548.2,1868151,1069452
INEOSSTYRO,20190104,682,697.15,679.95,692.75,660,417
INFIBEAM,20190104,45.3,45.55,44.25,45.2,7126540,784825
INFRABEES,20190104,322.03,322.03,319,321.28,514,13
INFRATEL,20190104,273,288.5,272,285.05,6714533,1459208
INFY,20190104,671.75,673.9,651,661.05,7889310,3747741
INGERRAND,20190104,593.95,600.95,585.6,594.4,8705,4440
INOXLEISUR,20190104,247.95,264.85,245.05,260.95,237821,106594
INOXWIND,20190104,76.1,76.55,75.5,76.2,35832,21783
INSECTICID,20190104,578.95,583.45,565.35,567.75,14413,11205
INSPIRISYS,20190104,58.05,58.2,55.5,57.3,11364,7373
INTELLECT,20190104,223.4,223.4,216.55,217.9,186659,100394
INTENTECH,20190104,40,40.4,39.1,39.35,6911,4301
INVENTURE,20190104,14,14.1,13.9,14.05,2352,2300
IOB,20190104,14.6,14.7,14.45,14.55,514752,256745
IOC,20190104,132.65,134.95,132.5,133.95,7277203,2674058
IOLCP,20190104,172,174.35,169.75,171.05,152042,85700
IPAPPM,20190104,452.05,453.8,445.7,452,35669,12640
IPCALAB,20190104,788,792.55,775.7,787,194488,170855
IRB,20190104,156.2,159.4,154.35,158.05,1169053,147175
IRCON,20190104,430,432.8,420.5,421.65,58199,32294
ISEC,20190104,264.75,264.75,260,262.9,33611,22424
ISFT,20190104,179,180,174.2,175.7,16223,0
ISMTLTD,20190104,8,8,7.6,7.75,31370,0
ITC,20190104,279.15,282.95,279.15,280.95,7805148,4075809
ITDC,20190104,321,328.8,318.25,321.25,29687,5254
ITDCEM,20190104,113.8,123.7,113,114.05,2310355,1156775
ITI,20190104,92,94.8,90.35,92.8,1453955,143579
IVC,20190104,6.85,7.3,6.7,7.2,1109320,253555
IVP,20190104,127.1,130,126.05,126.5,264,206
IVRCLINFRA,20190104,1,1.05,1,1.05,321940,303247
IVZINGOLD,20190104,2915,2915,2915,2915,22,22
IVZINNIFTY,20190104,1280,1280,1280,1280,2,2
IZMO,20190104,67.55,71.05,67,67.5,32140,14646
J&KBANK,20190104,38.8,38.9,37.6,37.8,610331,424095
JAGRAN,20190104,114.6,116.6,112.35,114.45,47647,23193
JAGSNPHARM,20190104,31.45,31.5,31,31.05,5876,4599
JAIBALAJI,20190104,17.45,17.95,17.45,17.6,1251,0
JAICORPLTD,20190104,112.15,113.25,109.8,112.05,974112,147393
JAINSTUDIO,20190104,6.25,6.25,6.2,6.25,101,0
JAMNAAUTO,20190104,63.1,64.8,63.05,63.85,845504,204934
JAYAGROGN,20190104,228.4,233.75,225.75,226.85,3859,1836
JAYBARMARU,20190104,304.5,308.5,301.1,305.25,10501,3312
JAYNECOIND,20190104,6,6.1,6,6,8509,0
JAYSREETEA,20190104,85.2,86.55,84.1,85.45,68156,25713
JBCHEPHARM,20190104,314.5,314.5,303,305.55,13420,9452
JBFIND,20190104,22,22.5,21.5,21.75,85300,48369
JBMA,20190104,302.15,308.5,302.15,306,11171,5465
JCHAC,20190104,1666,1770,1665.95,1757.05,5408,3132
JETAIRWAYS,20190104,242,250.25,236.1,245.2,18709843,383410
JHS,20190104,32.85,33.8,32.3,32.4,69421,32584
JIKIND,20190104,0.35,0.45,0.35,0.45,3430,0
JINDALPHOT,20190104,32,32.35,31.15,32.1,2541,2042
JINDALPOLY,20190104,239,244.35,236.15,237.75,48414,13713
JINDALSAW,20190104,82.05,82.75,81.3,82.4,384102,123777
JINDALSTEL,20190104,147.95,153.95,144.65,152.35,17599050,2842361
JINDCOT,20190104,4.85,4.85,4.3,4.45,3909,2912
JINDRILL,20190104,110.45,111.5,110.45,111.05,5483,3573
JINDWORLD,20190104,67.4,68.95,67,68.2,172362,16571
JISLDVREQS,20190104,47.9,48.15,47.25,47.7,58427,34274
JISLJALEQS,20190104,65.2,66.65,64.3,66.35,5286971,1976040
JITFINFRA,20190104,17.5,17.5,16.5,16.5,6710,0
JKCEMENT,20190104,724,726,711.85,715.4,13177,9024
JKIL,20190104,130.2,130.85,127.5,128.65,200581,141389
JKLAKSHMI,20190104,313.8,319.3,312,313.65,183751,143949
JKPAPER,20190104,149.75,151.3,148.1,149.35,655249,278328
JKTYRE,20190104,104.3,104.9,102.3,103.35,400666,112964
JMA,20190104,175,175,168,169.55,731,490
JMCPROJECT,20190104,87.35,88,85.9,87.05,68727,39533
JMFINANCIL,20190104,90.4,91.1,88.5,90.1,290960,148157
JMTAUTOLTD,20190104,3.8,3.8,3.7,3.7,35795,18438
JOCIL,20190104,122.45,126.05,120.9,122.1,64,53
JPASSOCIAT,20190104,7.35,7.65,7.1,7.55,32539262,4220316
JPINFRATEC,20190104,3.8,3.95,3.8,3.9,1805742,1246617
JPOLYINVST,20190104,37.05,39,36.85,38.1,244,170
JPPOWER,20190104,2.05,2.1,2.05,2.05,934430,669078
JSL,20190104,33.2,33.25,32.5,33.1,270174,150178
JSLHISAR,20190104,85.4,85.85,83.75,85,213577,91523
JSWENERGY,20190104,69.4,69.75,67.95,68.7,1382053,809290
JSWHL,20190104,2718,2920,2710,2765.15,37776,5630
JSWSTEEL,20190104,281.9,289.45,280.7,287.95,6070751,1200115
JTEKTINDIA,20190104,102.2,102.9,101,102.15,28800,19107
JUBILANT,20190104,705,711.5,698,707.35,154130,68130
JUBLFOOD,20190104,1244.5,1250.4,1200.25,1212.1,2473246,285977
JUBLINDS,20190104,104.25,105.35,103.5,104.75,1801,980
JUNIORBEES,20190104,286,286.7,283.25,285.77,65275,40206
JUSTDIAL,20190104,485.45,501.5,480.05,497.05,1325504,107769
JYOTHYLAB,20190104,203.85,205.55,200.65,204,80469,41637
KABRAEXTRU,20190104,75.45,75.5,74.1,74.5,12539,6825
KAJARIACER,20190104,501,508.7,498.55,506.1,590851,123212
KAKATCEM,20190104,202.1,202.1,196.35,198.3,9050,3076
KALPATPOWR,20190104,385.9,387.65,374.2,379,115790,94666
KALYANIFRG,20190104,306,307.6,300,300.05,499,0
KAMATHOTEL,20190104,47.3,48.5,46.5,46.85,76920,43617
KAMDHENU,20190104,167.35,169.2,165.3,166.5,1861,1163
KANANIIND,20190104,5.05,5.1,4.8,5.1,5352,3227
KANORICHEM,20190104,66.65,67.65,64.9,65.3,29113,22122
KANSAINER,20190104,487.75,487.75,476,479.55,52852,33616
KARDA,20190104,192.15,197.95,192.15,197.3,4533,3175
KARMAENG,20190104,20.85,20.85,20.1,20.15,77,74
KARURVYSYA,20190104,91.4,91.4,89.05,89.9,660065,343209
KAUSHALYA,20190104,1.05,1.05,1,1,250,250
KAVVERITEL,20190104,8.25,8.45,7.95,8.1,309,187
KAYA,20190104,742.8,743.65,721.3,736.45,5328,3138
KCP,20190104,90.8,91,88.45,89.95,25557,13799
KCPSUGIND,20190104,18.5,18.8,18.3,18.35,267111,84449
KDDL,20190104,481.5,499.4,481,496.75,121,50
KEC,20190104,291.6,294.45,287.1,291.65,430375,329638
KECL,20190104,17.05,17.5,16.9,17.05,50415,34384
KEI,20190104,355.1,359.35,352.05,356.35,59346,19996
KELLTONTEC,20190104,47,47.55,44.7,46.4,551957,236753
KERNEX,20190104,22.25,24.25,22.25,23,2200,0
KESARENT,20190104,27.75,29.95,27.75,29.45,1509,0
KESORAMIND,20190104,84.5,85.65,83.35,83.9,143121,68010
KEYCORPSER,20190104,48.9,48.9,46.5,46.7,75,55
KGL,20190104,1.45,1.5,1.4,1.5,989085,0
KHADIM,20190104,534.2,539.65,521.55,532.95,855,480
KHANDSE,20190104,15.15,15.15,14.4,14.4,652,0
KICL,20190104,1834.6,1869.9,1805.8,1853.5,629,577
KILITCH,20190104,163.6,195.6,162.3,193.1,769774,127422
KINGFA,20190104,753.3,769.75,751,755.45,2878,1772
KIOCL,20190104,151.8,156,150,151.15,14710,9568
KIRIINDUS,20190104,443,445.05,440,440.5,34565,23312
KIRLOSBROS,20190104,148,149.5,145.35,147.75,33872,17721
KIRLOSENG,20190104,205.7,205.7,199.1,200.6,13406,8683
KIRLOSIND,20190104,884.85,894.9,880.15,892.95,156,124
KITEX,20190104,110.75,110.8,109.05,109.55,31372,21992
KKCL,20190104,1266,1289,1211.65,1220.85,463,225
KMSUGAR,20190104,8.2,8.3,8,8.05,98673,58169
KNRCON,20190104,222.95,226,215.5,218.3,193727,63478
KOHINOOR,20190104,34.4,36.4,34.05,35.1,210061,75939
KOKUYOCMLN,20190104,108.2,108.6,105,106.9,19910,12059
KOLTEPATIL,20190104,260.35,267.9,260.35,262.35,153172,20885
KOPRAN,20190104,37.95,38.1,37.1,37.5,76514,37431
KOTAKBANK,20190104,1238,1252,1230,1247.95,1468796,506055
KOTAKBKETF,20190104,277.51,279.32,275,278.38,9723,8185
KOTAKGOLD,20190104,280,282.5,278.7,279.15,10071,6869
KOTAKNIFTY,20190104,109.96,110.2,109,109.79,37292,32785
KOTAKNV20,20190104,53.1,53.2,52.5,52.88,3656,3445
KOTAKPSUBK,20190104,307,315.6,306.05,310.74,3495,1731
KOTARISUG,20190104,10.2,10.6,10.2,10.25,3353,0
KOTHARIPET,20190104,21.4,22,20.6,21.6,9434,5159
KOTHARIPRO,20190104,99.25,99.85,97.6,98.35,2808,842
KPIT,20190104,212.35,213,206,210.45,1358439,586446
KPRMILL,20190104,558.35,559.1,544,546.3,13624,8980
KRBL,20190104,287.9,287.9,279,279.7,75906,40204
KREBSBIO,20190104,105.95,110.65,105,108.25,14647,13752
KRIDHANINF,20190104,45.1,45.75,44.9,45.3,46619,27402
KSB,20190104,760.15,768,756.6,759.15,5116,3613
KSCL,20190104,563.1,567,536.75,550.05,530064,98814
KSERASERA,20190104,0.15,0.2,0.1,0.15,1134056,0
KSK,20190104,1.55,1.55,1.55,1.55,255369,0
KSL,20190104,219.35,221.65,217.5,218.95,22322,13279
KTIL,20190104,66.9,67.95,66,66.1,1449,1345
KTKBANK,20190104,110,115.3,110,114.95,3504650,984361
KWALITY,20190104,8,8,7.7,7.85,1350314,805949
L&TFH,20190104,145.4,146.75,142.2,144.4,8860605,3668177
LAKSHVILAS,20190104,86.55,87.2,85.2,85.85,264904,45651
LALPATHLAB,20190104,908,944.85,908,940.1,156645,102261
LAMBODHARA,20190104,44.3,44.65,43.15,44.25,10439,6611
LAOPALA,20190104,217.25,218,214,215.3,9862,7581
LASA,20190104,36.55,36.55,33.15,33.15,146562,88819
LAURUSLABS,20190104,378,382.8,371.05,380.5,106740,104515
LAXMIMACH,20190104,5738,5738,5654.7,5708.4,2543,1932
LEEL,20190104,56.25,56.25,53.6,54.5,85228,56495
LEMONTREE,20190104,69.05,70.3,68.6,69,185463,84045
LFIC,20190104,84.55,87.7,84.55,87.7,102,0
LGBBROSLTD,20190104,416.95,426.7,413.95,423.3,3905,2839
LIBERTSHOE,20190104,167.9,169.25,165.65,167.85,37486,15529
LICHSGFIN,20190104,470.6,490.8,467.7,488.1,2348428,565571
LICNETFGSC,20190104,17.95,17.95,17.22,17.89,17320,17050
LICNETFN50,20190104,112.7,112.7,108.1,112,198,125
LICNETFSEN,20190104,358.1,359.99,345.1,348.89,30,25
LICNFNHGP,20190104,110.8,110.8,110.8,110.8,2,2
LINCOLN,20190104,224.9,225.75,219,219.75,38654,23993
LINCPEN,20190104,272.15,274.9,268,269.8,3521,3322
LINDEINDIA,20190104,681.5,685,675,679.1,14980,9602
LIQUIDBEES,20190104,1000,1000.01,999.99,1000,538722,332646
LIQUIDETF,20190104,1000,1000.01,999.99,999.99,70272,1580
LOKESHMACH,20190104,46.1,46.1,45.25,45.55,8256,7221
LOTUSEYE,20190104,28,28.5,28,28.05,1742,1442
LOVABLE,20190104,119,120,116.25,117,79197,20774
LPDC,20190104,4.4,4.45,4.3,4.3,3222,2080
LSIL,20190104,1.15,1.2,1.15,1.15,253277,251612
LT,20190104,1401.9,1407.6,1373.55,1388.05,2711485,1511957
LTI,20190104,1744,1754,1674.95,1693.2,180512,74916
LTTS,20190104,1635,1641.5,1590,1624,152819,84553
LUMAXIND,20190104,1709.3,1717,1680.55,1703.35,730,404
LUMAXTECH,20190104,181.3,181.3,171.7,174.55,127798,33398
LUPIN,20190104,824,832,820.3,828.9,1279403,350969
LUXIND,20190104,1340,1345,1305,1323.8,47330,11836
LYKALABS,20190104,29.3,30.15,28.7,29,31066,17108
LYPSAGEMS,20190104,9.05,9.25,8.85,9.1,9376,0
M&M,20190104,720,728.3,712.5,725.6,5919404,1964823
M&MFIN,20190104,459.8,469.8,457.2,464.2,1054920,330348
M100,20190104,18.35,18.35,18.2,18.33,8705,7862
M50,20190104,104.35,104.35,102.7,102.7,133,94
MAANALU,20190104,104.1,104.1,102,102.8,2749,2003
MADHAV,20190104,45.9,45.9,44.65,44.7,1861,1300
MADHUCON,20190104,6.3,6.8,6.3,6.75,30801,27295
MADRASFERT,20190104,23.95,24.4,23.65,24.2,103203,46340
MAGADSUGAR,20190104,86,90,86,89,1763,0
MAGMA,20190104,107.1,109.7,105.7,109.05,44903,30951
MAGNUM,20190104,6.5,7,6.5,6.7,16474,16289
MAHABANK,20190104,15.25,15.6,15.2,15.45,2198152,695477
MAHAPEXLTD,20190104,127,127,126.25,126.25,1114,0
MAHASTEEL,20190104,75.45,78.45,75.25,77.15,33350,15400
MAHINDCIE,20190104,246,246,242.45,244.4,552458,529968
MAHLIFE,20190104,396,409.05,390.25,394.5,83010,37560
MAHLOG,20190104,514.65,514.65,509,513.35,1835,1483
MAHSCOOTER,20190104,3165,3175.05,3133.6,3146.4,1423,959
MAHSEAMLES,20190104,486,490.95,485.95,486.65,18829,6131
MAITHANALL,20190104,511,511,495,498.55,21816,17213
MAJESCO,20190104,510.3,511.95,497.1,498.05,6375,3313
MALUPAPER,20190104,37,38.1,36.6,37.8,6528,4627
MAN50ETF,20190104,107.29,107.29,107.29,107.29,10,10
MANAKALUCO,20190104,8.6,8.9,8.55,8.65,5508,3606
MANAKCOAT,20190104,7.75,7.75,7.2,7.2,1633,1139
MANAKSIA,20190104,42.85,43.3,42.5,43.1,799,609
MANAKSTEEL,20190104,21,21.45,20.6,20.8,11423,9691
MANALIPETC,20190104,31.8,32,31.4,31.55,134151,96628
MANAPPURAM,20190104,93.25,95.8,92.9,95.35,3734535,1605049
MANDHANA,20190104,4.65,5,4.65,4.75,18301,10148
MANGALAM,20190104,71.5,80.8,71.05,72.95,20673,12955
MANGCHEFER,20190104,40.65,42.35,39.7,41.65,37950,27643
MANGLMCEM,20190104,225.45,228.55,222.7,227.4,2090,953
MANGTIMBER,20190104,20,20,19.3,19.7,13432,12879
MANINDS,20190104,69.75,70.1,68.65,69.15,56375,37824
MANINFRA,20190104,37.8,38,37.5,37.8,24681,13262
MANPASAND,20190104,86,86.8,85.3,85.7,135698,57565
MANUGRAPH,20190104,31.9,31.9,31.25,31.25,98,50
MARALOVER,20190104,28,28.2,27.6,28,7144,5695
MARATHON,20190104,109.9,114.95,109.9,112.05,1813,829
MARICO,20190104,380.4,383.2,375.1,378.85,2011585,987248
MARKSANS,20190104,27.75,27.9,27.6,27.75,412594,241532
MARUTI,20190104,7239,7309,7161.2,7234.5,774445,154216
MASFIN,20190104,562.15,563.1,550.5,555.05,2292,1555
MASTEK,20190104,438.75,440.05,424.1,433.2,27137,9117
MATRIMONY,20190104,470.2,471.3,464.55,469.1,1625,1149
MAWANASUG,20190104,47,48.75,46.55,47.2,53388,0
MAXINDIA,20190104,83.05,84.5,82.7,83.5,267790,198792
MAXVIL,20190104,51.05,52.8,51.05,52.5,50821,46311
MAYURUNIQ,20190104,395.35,399.8,392.05,394.15,6474,4032
MAZDA,20190104,294,296.7,290.25,291.25,5151,4285
MBECL,20190104,10,10.05,9.25,9.3,122913,0
MBLINFRA,20190104,14.3,14.5,14.25,14.35,23644,15922
MCDHOLDING,20190104,28.5,29.05,28.05,28.25,5044,0
MCDOWELL-N,20190104,620,620,601.35,604.6,1405001,286062
MCLEODRUSS,20190104,113.15,114.55,112.65,112.95,123723,89986
MCX,20190104,722,728.2,714,725.4,206996,34039
MEGASOFT,20190104,7.6,7.95,7.55,7.6,9209,0
MEGH,20190104,58.85,59.75,58,58.95,302189,103436
MENONBE,20190104,90.2,90.2,87,87.55,18504,11955
MEP,20190104,44.95,46.75,44.75,45.55,123020,50196
MERCATOR,20190104,11.75,11.85,11.45,11.6,325742,157991
MERCK,20190104,2985,3073.9,2985,3053.85,18245,8509
METALFORGE,20190104,11.5,11.9,10.5,11,8528,2616
METKORE,20190104,1.1,1.1,1.1,1.1,2350,0
MFSL,20190104,425,443.95,422.85,441.35,816429,281745
MGL,20190104,891.8,903.95,886,898.4,164264,58787
MHRIL,20190104,208.95,209.55,199.5,200.3,136950,77612
MIC,20190104,1.35,1.35,1.35,1.35,52548,52548
MIDHANI,20190104,134.75,136,134.5,135.1,97561,51877
MINDACORP,20190104,149,150.3,147.25,149.85,122581,72443
MINDAIND,20190104,329.15,337.45,326.05,331.95,80115,52217
MINDTECK,20190104,39.2,40.25,37.55,40.25,6995,0
MINDTREE,20190104,832.1,841,792.25,815,3507785,508263
MIRCELECTR,20190104,25.75,26.3,25.3,25.95,142511,64216
MIRZAINT,20190104,81.5,82.6,80.5,80.65,66494,37656
MMFL,20190104,657.95,657.95,641.05,647.05,7067,3538
MMTC,20190104,30.25,30.25,29.3,29.65,646332,199627
MODIRUBBER,20190104,43.6,43.6,43.6,43.6,2,0
MOHITIND,20190104,9.3,9.3,8.6,8.65,12317,10140
MOHOTAIND,20190104,88.85,92,75.2,77.75,1072391,437489
MOIL,20190104,167,167.95,166.05,167.05,80179,35675
MOLDTECH,20190104,42.5,43.7,42.1,42.9,11977,8989
MOLDTKPAC,20190104,261.1,266.5,260.3,261.8,9093,5352
MONSANTO,20190104,2585.8,2626.5,2541.95,2564.5,1745,999
MONTECARLO,20190104,384.75,384.75,381,381.85,6910,5229
MORARJEE,20190104,24.25,25.3,24.25,25.15,3190,2554
MOREPENLAB,20190104,21.5,22.2,21.5,21.9,345244,185730
MOTHERSUMI,20190104,161.5,165.35,157.6,158.65,6208836,2030018
MOTILALOFS,20190104,683.05,687.7,666,672.9,45566,22274
MOTOGENFIN,20190104,48.05,49,48.05,49,1000,500
MPHASIS,20190104,948.95,958.7,916,930.45,466413,228432
MPSLTD,20190104,480.95,484.95,475.1,478.65,839,461
MRF,20190104,66999.7,67349.9,66201.05,66603.15,4278,1229
MRO-TEK,20190104,44.15,46.25,42.15,44.05,7767,6525
MRPL,20190104,72.6,72.85,71.35,72.15,835745,191200
MSPL,20190104,13.45,13.45,12.9,12.95,1307,1202
MTEDUCARE,20190104,62.65,66.5,62.65,65.95,30237,20753
MTNL,20190104,16.1,17.15,15.85,16.65,7223154,1233585
MUKANDENGG,20190104,22.3,22.8,21.15,22.1,9175,7431
MUKANDLTD,20190104,60.15,60.15,57.5,58,37828,26454
MUKTAARTS,20190104,39.1,39.75,38.65,39.45,10079,7347
MUNJALAU,20190104,60.55,60.55,57.9,59,70988,45129
MUNJALSHOW,20190104,180.6,181.75,179.3,180.35,13802,12296
MURUDCERA,20190104,23.65,24,22.5,23,79346,53629
MUTHOOTCAP,20190104,910.1,929.5,910.1,915.25,4685,2045
MUTHOOTFIN,20190104,498.35,508.8,489.7,501.95,1409156,467072
MVL,20190104,0.2,0.25,0.2,0.25,44792,37112
N100,20190104,430,435,427,433.7,6767,5882
NACLIND,20190104,25.4,27.4,25.25,26.55,19910,14132
NAGAFERT,20190104,8.7,8.85,8.6,8.75,224917,138569
NAGAROIL,20190104,0.75,0.8,0.7,0.75,679006,429067
NAGREEKCAP,20190104,13.3,14.35,12.6,14.35,23609,20765
NAGREEKEXP,20190104,23.6,24.3,23,23.8,5386,3432
NAHARCAP,20190104,93.6,95.5,92.05,94.05,11035,10566
NAHARINDUS,20190104,54,54,51.05,51.45,3648,1873
NAHARPOLY,20190104,37.7,38.35,37.55,37.9,1203,790
NAHARSPING,20190104,91.55,91.9,90.2,90.6,1496,1048
NATCOPHARM,20190104,695.9,706.85,691,703.4,94715,50364
NATHBIOGEN,20190104,417.1,428,416,421.9,32474,11967
NATIONALUM,20190104,62.55,64,62.55,63.85,3768550,1426457
NATNLSTEEL,20190104,7.1,7.1,6.8,7,38233,34619
NAUKRI,20190104,1487,1579,1482.35,1557.05,234395,45444
NAVINFLUOR,20190104,696,720,691.1,698.45,27296,13660
NAVKARCORP,20190104,54.7,54.95,53,53.6,161801,84038
NAVNETEDUL,20190104,108.4,109.5,108.4,109.05,30620,26800
NBCC,20190104,59.2,59.9,58.1,58.9,17192774,3050566
NBIFIN,20190104,1217,1227.15,1200,1227.15,871,871
NBVENTURES,20190104,119.8,119.8,117.1,117.85,87851,65537
NCC,20190104,88.75,90.95,87.55,88.65,11748451,1465475
NCLIND,20190104,136.75,138.65,133.45,135.4,9826,5636
NDGL,20190104,800.9,825.1,800,813.85,112,59
NDL,20190104,64.2,64.2,62.5,63.2,5213,3706
NDTV,20190104,37.3,37.5,36.65,37.2,9682,8028
NECCLTD,20190104,9.6,9.65,9.25,9.45,8041,5665
NECLIFE,20190104,20.4,20.4,19.95,20.15,62798,45178
NELCAST,20190104,78.55,79.65,78,78.1,32137,16992
NELCO,20190104,274.75,278.75,263.95,271.8,74534,33274
NESCO,20190104,444.75,445.75,441,444.15,4259,3133
NESTLEIND,20190104,11139,11198.9,10655.55,10851.2,206163,88873
NETWORK18,20190104,40.45,40.75,40,40.5,179046,121376
NEULANDLAB,20190104,497,497,483,484.55,2751,1778
NEWGEN,20190104,303.1,312,300.5,302.65,16699,7206
NEXTMEDIA,20190104,25.5,25.5,24.7,24.85,102266,0
NFL,20190104,35.75,36.3,35.2,35.55,361938,176921
NH,20190104,191.45,191.5,186.5,187.3,15735,12333
NHPC,20190104,25.5,25.7,25.3,25.55,2463177,956400
NIACL,20190104,182.5,182.5,178.4,179.85,31647,20511
NIBL,20190104,25.35,25.35,23.2,24.1,5060,3670
NIFTYBEES,20190104,1118.35,1125.94,1114.1,1124.91,33562,16501
NIFTYEES,20190104,13050,13700,13050,13700,3,2
NIITLTD,20190104,83.9,85.3,82.9,84.3,269607,73822
NIITTECH,20190104,1124,1141.75,1109.3,1122.7,723008,159898
NILAINFRA,20190104,7.65,7.85,7.6,7.75,186042,99399
NILASPACES,20190104,3.1,3.2,3,3.15,119452,0
NILKAMAL,20190104,1456,1464.45,1440,1457.65,13088,5067
NIPPOBATRY,20190104,722.35,722.35,705.35,713.4,262,241
NITCO,20190104,40.4,41.4,40.1,40.3,112676,39618
NITESHEST,20190104,5.35,5.45,5.25,5.4,19955,15139
NITINFIRE,20190104,1.8,1.85,1.8,1.8,9821,0
NITINSPIN,20190104,91.85,92.75,90.1,90.45,24061,16469
NKIND,20190104,46.3,48.9,46.3,47.1,1253,894
NLCINDIA,20190104,68.25,68.4,68,68.15,105135,56781
NMDC,20190104,94,95,93,93.95,4732566,2452879
NOCIL,20190104,163.65,164,160.5,161.9,260632,86039
NOIDATOLL,20190104,7.85,7.95,7.8,7.85,9256,9109
NRAIL,20190104,414.35,414.35,405,410.45,3621,2466
NRBBEARING,20190104,205.75,207.4,197,198.35,161444,76415
NSIL,20190104,1069.7,1125,1030,1099.4,2018,1571
NTL,20190104,1,1,0.9,0.9,11413,0
NTPC,20190104,143.95,146.3,142.25,145.75,6656760,2806815
NUCLEUS,20190104,379.6,380.3,376.55,379.1,6602,4511
NUTEK,20190104,0.35,0.35,0.35,0.35,14974,14974
OBEROIRLTY,20190104,451,465,447.25,463.35,343653,179158
OCCL,20190104,1193.6,1206,1189.35,1189.95,987,466
OCLINDIA,20190104,1100,1100,1060,1090,1547,0
OFSS,20190104,3606,3623.45,3551.35,3598.2,18934,6889
OIL,20190104,172.05,174.95,172.05,174.55,431122,152079
OILCOUNTUB,20190104,15.6,16.6,15.6,16.35,17792,10655
OISL,20190104,3.1,3.1,3,3.1,7907,0
OLECTRA,20190104,243.7,252,239.45,241.75,154117,51061
OMAXAUTO,20190104,91.6,92.4,88.55,89.6,24320,15322
OMAXE,20190104,213.8,215.2,212.7,213.85,266202,47731
OMKARCHEM,20190104,22.8,22.8,22.8,22.8,24402,0
OMMETALS,20190104,36.9,36.9,34.6,35.15,72819,33941
ONELIFECAP,20190104,19.1,19.1,17.9,18.6,4586,3649
ONGC,20190104,142.05,146.2,142.05,145.7,7395898,2793143
ONMOBILE,20190104,36.85,41.65,36.35,39.6,1222665,388897
ONWARDTEC,20190104,75,77.3,70.5,71.3,384097,80320
OPTIEMUS,20190104,128.9,129,126,128,49053,42854
OPTOCIRCUI,20190104,9.4,9.45,9.1,9.25,235443,123385
ORBTEXP,20190104,120,120,118,118.45,894,501
ORICONENT,20190104,31.6,33.8,31.4,32.6,83791,35028
ORIENTABRA,20190104,28.2,28.6,27.6,28,23046,16347
ORIENTALTL,20190104,11.85,11.85,11.5,11.85,3816,3448
ORIENTBANK,20190104,96.15,99.35,95.1,98.95,6196448,915126
ORIENTBELL,20190104,178.95,179.7,172,174.45,3959,2214
ORIENTCEM,20190104,83.25,84.95,82.5,83,45788,20820
ORIENTELEC,20190104,147.05,147.75,144.8,146,73252,55122
ORIENTHOT,20190104,44.65,44.7,44.3,44.5,14963,13131
ORIENTLTD,20190104,160,168.6,160,160.7,482,8
ORIENTPPR,20190104,43.95,43.95,43.2,43.4,240367,138279
ORIENTREF,20190104,231.3,233.45,227.5,229.15,16929,11235
ORISSAMINE,20190104,940,965,925,929.2,9113,2961
ORTEL,20190104,4.1,4.1,4.1,4.1,22121,22121
ORTINLABSS,20190104,15.95,15.95,15.2,15.4,3550,2973
OSWALAGRO,20190104,9.35,9.4,8.95,9.05,2228,1795
PAGEIND,20190104,23800,24000,22532.6,22663,72358,20667
PAISALO,20190104,309.45,309.45,303.75,305.4,37,19
PALASHSECU,20190104,38.85,38.85,38.85,38.85,10,0
PALREDTEC,20190104,45.55,46,42.45,42.75,36858,20137
PANACEABIO,20190104,159.4,160.05,155.15,156.7,8434,5260
PANAMAPET,20190104,127.75,128.5,122.75,124.25,20145,12551
PAPERPROD,20190104,191.1,192.7,187.3,188.3,21249,16909
PARABDRUGS,20190104,2.5,2.6,2.5,2.55,815,0
PARACABLES,20190104,13.25,13.25,12.75,12.9,113992,82562
PARAGMILK,20190104,245.85,246.75,242.35,243.05,97153,48658
PARSVNATH,20190104,7.4,7.65,7.35,7.5,31481,26593
PATELENG,20190104,37.55,37.8,37.1,37.45,98062,42326
PATINTLOG,20190104,46.55,47.1,45.6,45.9,11289,7910
PATSPINLTD,20190104,12.3,12.95,12.05,12.05,3571,2439
PBAINFRA,20190104,6.7,7.05,6.7,6.75,1669,0
PCJEWELLER,20190104,82.45,82.95,80.05,81,11920024,1188808
PDMJEPAPER,20190104,22.4,22.6,22,22.1,48396,41351
PDPL,20190104,8.6,8.6,8.35,8.6,527,497
PDSMFL,20190104,287.75,287.75,274,274,338,287
PEARLPOLY,20190104,14.55,15.1,13.7,14.45,4832,3468
PEL,20190104,2298,2371.4,2295.7,2358.65,626489,172543
PENIND,20190104,36.3,38,36.2,36.45,343515,200216
PENINLAND,20190104,10.8,10.9,10.5,10.75,424907,222512
PENPEBS,20190104,60.65,60.95,58.75,59.5,21008,17530
PERSISTENT,20190104,616.05,619.65,571.7,577.3,721076,450310
PETRONENGG,20190104,36.3,39.8,36.3,39.65,663,0
PETRONET,20190104,228.95,230.35,220,220.9,2704039,1350284
PFC,20190104,106.5,107.6,106.05,106.95,8264213,2437202
PFIZER,20190104,2788.55,2813,2752,2777.25,33343,7399
PFOCUS,20190104,59.85,61.9,59.5,60,14932,11101
PFS,20190104,17.1,17.25,16.85,17.1,236847,152986
PGEL,20190104,119.65,129.4,112.6,124.5,1414275,302056
PGHH,20190104,9803,9879,9711.35,9784.95,1743,938
PGIL,20190104,134.75,134.75,131.25,133.75,1069,670
PHILIPCARB,20190104,206.4,208,202.3,203.85,310704,133035
PHOENIXLTD,20190104,577.7,589.3,575.8,583.45,14187,6774
PIDILITIND,20190104,1109.3,1118.4,1103.3,1105.7,272802,120573
PIIND,20190104,864.75,867.5,846.65,849.9,60366,32285
PILANIINVS,20190104,2134.5,2134.5,2060,2063.45,412,0
PILITA,20190104,8.3,8.75,8.3,8.6,27048,3897
PIONDIST,20190104,168.55,169.4,165.1,166.5,9712,4963
PIONEEREMB,20190104,26.4,26.9,26.4,26.5,13983,12030
PIRPHYTO,20190104,30.75,30.8,29.25,29.6,2320,0
PITTIENG,20190104,70.1,70.5,67.3,68.15,55728,34630
PKTEA,20190104,170,175.05,170,175.05,51,0
PLASTIBLEN,20190104,178,180.25,176,178.4,820,467
PNB,20190104,78,81.9,77.65,81.3,35324306,6067487
PNBGILTS,20190104,35.05,35.25,34.75,34.8,188481,146130
PNBHOUSING,20190104,923,925,908.15,914.4,76495,19453
PNC,20190104,17.75,17.75,16.45,17.1,2230,1063
PNCINFRA,20190104,149.6,151,147.25,150.2,42839,27222
PODDARHOUS,20190104,532,533.9,520,530.4,672,417
PODDARMENT,20190104,187.75,187.75,182,183.25,3401,2906
POKARNA,20190104,157.8,158.95,153,155.45,11582,9987
POLYMED,20190104,222.4,225,220.5,222.55,9949,7141
POLYPLEX,20190104,505.1,514.45,505.05,512.95,18468,11191
PONNIERODE,20190104,142.95,143.05,136.3,138.4,4124,2684
POWERGRID,20190104,193.3,196.75,191.4,195.9,2259867,1122863
POWERMECH,20190104,957.4,957.4,927.2,931.45,1163,789
PPAP,20190104,372,372,360.2,363.5,3966,2863
PRABHAT,20190104,96.5,97.05,91.75,93.3,180588,93227
PRADIP,20190104,1.25,1.3,1.25,1.3,1019,0
PRAENG,20190104,8.85,8.95,8.65,8.85,10214,7265
PRAJIND,20190104,123.4,125.2,119.75,120.6,3359597,628814
PRAKASH,20190104,77.9,81,76.35,80.4,637203,272706
PRAKASHCON,20190104,4.3,4.45,4.25,4.35,122176,68274
PRAKASHSTL,20190104,0.35,0.4,0.35,0.4,69608,0
PRAXIS,20190104,167.15,170,167.15,169.7,3526,3191
PRECAM,20190104,66.7,70.05,66,69.65,36953,28781
PRECOT,20190104,60.55,63,60.55,60.65,182,0
PRECWIRE,20190104,243.7,249.3,235,238.9,20097,8044
PREMEXPLN,20190104,246.9,246.9,241.1,242.15,8852,6756
PREMIER,20190104,8.05,8.05,7.45,7.7,4441,3860
PREMIERPOL,20190104,33,36,33,36,156987,55710
PRESSMN,20190104,32.15,32.15,30.75,31.4,17556,13357
PRESTIGE,20190104,232.95,237.1,230.65,231.9,229635,28843
PRICOLLTD,20190104,49.6,50.15,49.1,49.55,30676,19874
PRIMESECU,20190104,40.3,43.35,40.1,42.65,56636,41073
PROSEED,20190104,1.2,1.2,1.2,1.2,56882,56882
PROVOGE,20190104,3.35,3.35,3.35,3.35,2798,0
PROZONINTU,20190104,29.9,30.4,29.7,29.95,66344,35728
PRSMJOHNSN,20190104,90.05,91.5,88.5,90.35,173769,88214
PSB,20190104,32.5,32.55,31.55,32.2,70674,39885
PSL,20190104,1.8,1.85,1.75,1.75,59324,40024
PSPPROJECT,20190104,411.15,423.1,405.05,422.2,34823,19156
PSUBNKBEES,20190104,340,346.9,337.87,346.55,2252,1666
PTC,20190104,89.55,91.5,88.75,91,2683835,873803
PTL,20190104,42.4,42.4,40.8,41.8,14039,8955
PUNJABCHEM,20190104,719.9,719.95,698.45,706.95,2986,1797
PUNJLLOYD,20190104,4,4.1,3.9,4,1454575,713660
PURVA,20190104,73.95,79.9,71.9,76.05,205022,101037
PVP,20190104,3.65,3.85,3.65,3.8,41739,0
PVR,20190104,1535.5,1576.95,1501.1,1573.2,764568,116247
QGOLDHALF,20190104,1415,1416,1408,1411,73,45
QNIFTY,20190104,1082,1082,1082,1082,1,1
QUESS,20190104,718.85,736.35,706.35,726.15,180036,61795
QUICKHEAL,20190104,209,209.95,205.85,207.15,71307,17540
QUINTEGRA,20190104,0.45,0.45,0.45,0.45,100,100
RADAAN,20190104,3.15,3.3,3.15,3.3,142,142
RADICO,20190104,397.15,402.2,387.45,394.3,282443,102104
RADIOCITY,20190104,312.05,312.05,306.85,308.95,6578,2450
RAIN,20190104,129.7,131.4,126.65,127.05,454325,279135
RAINBOWPAP,20190104,1.1,1.1,1,1,25998,0
RAJESHEXPO,20190104,574.55,579.15,570.15,574.45,176435,67571
RAJSREESUG,20190104,23.2,24,23.2,23.8,4977,0
RAJTV,20190104,42.4,44.2,41.9,44,1074,0
RALLIS,20190104,174.2,175.6,170.6,171.25,309264,69835
RAMANEWS,20190104,29,29.45,28.5,29.3,8863,0
RAMASTEEL,20190104,93.75,93.95,91.95,93.8,37605,28435
RAMCOCEM,20190104,634,634,621.45,627.1,208730,61316
RAMCOIND,20190104,231.95,235.85,225.5,226.85,36606,15189
RAMCOSYS,20190104,270.55,275,268.1,269.55,8207,4832
RAMKY,20190104,155.2,159.1,154.3,156.9,26098,15735
RANASUG,20190104,3.5,3.5,3.35,3.4,138129,0
RANEENGINE,20190104,452.2,452.6,450,450.6,1218,723
RANEHOLDIN,20190104,1339.5,1339.55,1272.5,1294.85,3765,3585
RATNAMANI,20190104,930,939.9,908.1,913,12357,6890
RAYMOND,20190104,815,824.5,802.3,822.3,400597,35009
RBL,20190104,561,566.85,557.6,562,3394,1473
RBLBANK,20190104,562.1,575.65,562.1,571.65,880714,245105
RCF,20190104,62.5,63.3,61.8,62.75,829236,227364
RCOM,20190104,13.4,14.2,13.3,14,139026951,8906048
RECLTD,20190104,122,122.8,119.8,121.55,5223952,1015892
REDINGTON,20190104,88,88.3,86.55,86.95,71726,45225
REFEX,20190104,20.15,21.45,19.75,20.15,4410,0
REGENCERAM,20190104,4.3,4.3,4,4.3,403,0
RELAXO,20190104,752.15,755,735,749.8,11754,8587
RELCAPITAL,20190104,210.6,218.3,208.55,216.7,8473145,333706
RELCNX100,20190104,112.16,112.76,111.38,112.76,168,122
RELCONS,20190104,52.02,52.02,51.62,51.77,1365,1365
RELDIVOPP,20190104,28.71,28.81,28.53,28.81,662,470
RELIANCE,20190104,1097.4,1104.45,1081.1,1098.65,8465141,3496807
RELIGARE,20190104,29,29.95,29,29.25,57252,37110
RELINFRA,20190104,287.95,298.4,286.15,296.8,4710594,755218
RELNV20,20190104,530,533.35,526.5,533.35,875,743
REMSONSIND,20190104,120.5,120.5,105,109,3081,1953
RENUKA,20190104,10.9,11.15,10.9,11,610094,223209
REPCOHOME,20190104,400.05,400.75,387.2,394.55,527843,88295
REPRO,20190104,621.05,622.25,602.6,607.15,1017,604
RESPONIND,20190104,91,99.6,90,94.5,192781,31221
REVATHI,20190104,396.35,396.35,396,396,4,3
RHFL,20190104,40,40.8,40,40.3,124637,69996
RICOAUTO,20190104,69.55,69.9,68.7,69.05,85378,41979
RIIL,20190104,337.75,341.8,331.05,339.9,203289,27268
RITES,20190104,264.45,265.85,257.1,260.3,194957,80337
RJL,20190104,312.05,314.85,309.05,314,455,311
RKDL,20190104,10.45,10.45,9.5,10.05,22187,12635
RKFORGE,20190104,529,529,521,524.25,2942,2306
RMCL,20190104,25.7,25.95,25.5,25.6,39154,24708
RML,20190104,502,502,487.2,493.15,3798,1113
RNAM,20190104,155.1,156.55,153.1,154.7,61938,30858
RNAVAL,20190104,13.6,14.1,13.5,13.8,1553100,347884
ROHITFERRO,20190104,1.55,1.6,1.5,1.55,9426,0
ROHLTD,20190104,125.35,126.5,121.45,125.8,14475,9179
ROLLT,20190104,2.9,2.95,2.7,2.9,15302,10150
ROLTA,20190104,7.6,7.85,7.6,7.6,3261379,1492310
ROSSELLIND,20190104,86,86.35,84.1,85.7,3152,2107
RPGLIFE,20190104,229.95,233.75,224.95,230.6,16363,10958
RPOWER,20190104,27.3,27.9,27,27.65,17033814,1484000
RPPINFRA,20190104,121.5,127.35,119,124,6460,4624
RRSLGETF,20190104,18.11,18.16,18.11,18.15,206,113
RSSOFTWARE,20190104,34.75,34.95,33.7,33.95,14786,10862
RSWM,20190104,226.2,229.9,222.5,224.3,16729,7791
RSYSTEMS,20190104,47.95,48.4,47.75,47.75,3791,3557
RTNINFRA,20190104,3.45,3.55,3.4,3.55,348154,314735
RTNPOWER,20190104,3.45,3.55,3.45,3.5,724505,400770
RUBYMILLS,20190104,272.95,276,262.5,263.95,10179,4812
RUCHINFRA,20190104,3.65,3.95,3.65,3.95,41310,0
RUCHIRA,20190104,134.65,134.9,130.75,131.5,20703,12613
RUCHISOYA,20190104,7.75,8.1,7.55,8.1,5580101,1800084
RUPA,20190104,354,356.5,348,349.4,34822,13350
RUSHIL,20190104,613.95,618,602.1,611.1,4131,3645
SABTN,20190104,5.9,6,5.65,5.95,33678,22490
SADBHAV,20190104,214.95,218.5,211.05,217,35445,20579
SADBHIN,20190104,98.05,99.5,97.75,98.4,2739,2099
SAGCEM,20190104,680.95,683,675,676.6,388,316
SAIL,20190104,52.45,53.45,51.9,53.15,12729595,1800185
SAKHTISUG,20190104,13,13.5,12.95,13.15,42606,0
SAKSOFT,20190104,290,292.25,285.9,286.25,5410,3676
SAKUMA,20190104,34.15,34.65,33.65,33.85,465872,187059
SALASAR,20190104,281,286.4,280.55,280.8,3031,1840
SALONA,20190104,68.2,75,68.2,71.85,237,156
SALSTEEL,20190104,6.65,6.85,6.45,6.75,22684,18543
SALZERELEC,20190104,136.55,140,133.5,137.15,5680,3388
SAMBHAAV,20190104,4.9,5.1,4.9,5,3790,3232
SANCO,20190104,14.5,14.8,14.15,14.7,34861,18256
SANDESH,20190104,745.65,746.95,745,745,129,128
SANDHAR,20190104,309.95,310.05,302,304.2,8480,5806
SANGAMIND,20190104,75.9,76.95,71.35,73.5,63666,22751
SANGHIIND,20190104,60.25,60.65,59.6,60.4,78450,56227
SANGHVIFOR,20190104,26.25,28,26.1,27.4,111,100
SANGHVIMOV,20190104,111.4,112,108.1,108.55,11249,8901
SANOFI,20190104,6200.35,6270,6101.25,6128.25,7096,5932
SANWARIA,20190104,10.25,10.4,9.9,10.2,1010630,476563
SARDAEN,20190104,259.2,262.9,257.15,258.55,11407,5552
SAREGAMA,20190104,605.9,605.95,586.95,600.5,10401,4979
SARLAPOLY,20190104,30.65,31,30.1,30.4,31154,20768
SASKEN,20190104,669.65,683.3,666.2,678.1,3550,1853
SASTASUNDR,20190104,93.75,94,92.3,92.3,1382,1327
SATHAISPAT,20190104,9.75,11.4,9.55,9.95,20918,8777
SATIN,20190104,230.1,237.8,227,228,69144,39742
SBIETFQLTY,20190104,93.69,93.69,92.54,92.93,1568,1526
SBILIFE,20190104,603,615,600,602.85,119061,43035
SBIN,20190104,292.1,299,291.5,297.65,19514041,4963982
SCAPDVR,20190104,0.75,0.75,0.7,0.7,20272,20243
SCHAEFFLER,20190104,5615.2,5692.95,5615.2,5666.9,12891,12701
SCHAND,20190104,215.4,217.7,215,216.85,11385,9742
SCHNEIDER,20190104,99.55,101.2,99,100.25,40821,15870
SCI,20190104,45.5,46.3,45.2,45.55,367956,132716
SDBL,20190104,154.9,155.45,151.3,152.55,29394,17615
SEAMECLTD,20190104,212.25,212.25,205,207.55,4389,1887
SELAN,20190104,195.1,197.6,193.15,194.9,112690,50020
SELMCL,20190104,1.55,1.55,1.55,1.55,13245,13245
SEPOWER,20190104,5.15,5.15,4.75,4.9,4087,0
SEQUENT,20190104,64.9,66.05,63.5,64.15,180023,80370
SESHAPAPER,20190104,1055.7,1060,1043,1045.15,8529,7679
SETCO,20190104,35.65,36.05,35.05,35.3,87413,57007
SETFGOLD,20190104,2880,2890.95,2870.05,2872.95,2063,1517
SETFNIF50,20190104,109,109.38,108.06,109.21,28716,20886
SETFNIFBK,20190104,272.46,275.5,272.4,275.03,191936,168303
SETFNN50,20190104,282.82,282.91,280.5,282.55,2639,1873
SFL,20190104,1436.5,1436.5,1382.6,1400.65,28528,26198
SGL,20190104,8.3,8.7,8.25,8.3,20388,0
SHAHALLOYS,20190104,19.15,20.5,19.15,19.65,2168,1423
SHAKTIPUMP,20190104,418.2,429,416.05,425.7,60047,16881
SHALBY,20190104,143,145.75,143,144.3,6343,4594
SHALPAINTS,20190104,71.75,73,71.7,72.1,11627,7086
SHANKARA,20190104,539,546,536.4,537.65,112154,77854
SHANTIGEAR,20190104,130.9,131.4,127.1,128.55,95395,52754
SHARDACROP,20190104,304.55,311,300.65,309.15,6611,4256
SHARDAMOTR,20190104,1477.7,1495,1475,1485.25,222,195
SHARIABEES,20190104,242,242,237.1,240.75,83,75
SHEMAROO,20190104,434.05,444.7,428.1,433.55,1580,834
SHILPAMED,20190104,388.35,389.1,380,381.2,5287,3718
SHIRPUR-G,20190104,83.8,84.7,83.8,83.8,126,88
SHIVAMAUTO,20190104,43.15,45.45,42.9,44.2,40199,20741
SHIVAMILLS,20190104,55.9,58.8,55.1,56.75,2667,2519
SHIVATEX,20190104,216,216,200,203.55,397,187
SHK,20190104,171.85,172.9,170.7,172.3,27218,20763
SHOPERSTOP,20190104,516,520.5,506.45,519.85,19577,11863
SHREECEM,20190104,16850.1,17020,16609.4,16737.1,30506,19293
SHREEPUSHK,20190104,162.05,167,161.3,164.9,17531,5739
SHREERAMA,20190104,6,6.45,5.95,6.35,59153,25833
SHREYANIND,20190104,146.15,147.45,143.2,145,5969,3391
SHREYAS,20190104,211.65,214.5,207.9,211.45,8064,5753
SHRIPISTON,20190104,1150,1150,1131,1136.65,840,0
SHRIRAMCIT,20190104,1586.2,1594.95,1585.6,1589.35,1045,838
SHRIRAMEPC,20190104,11.7,12.35,11.7,12.25,124175,81301
SHYAMCENT,20190104,6.75,6.75,6.5,6.7,7380,4453
SICAGEN,20190104,23.7,24.1,23.6,24,3126,2741
SICAL,20190104,149.4,150.15,145,146.75,8783,4174
SIEMENS,20190104,1045,1067.4,1035.2,1062.7,664139,214239
SIGIND,20190104,43,43.95,42.75,42.8,2562,2185
SIL,20190104,15.4,15.9,15.4,15.65,5228,0
SILINV,20190104,173.3,185,173.15,183.5,6908,4649
SIMBHALS,20190104,11,11,10,10.95,22129,0
SIMPLEXINF,20190104,196.1,200.45,190.9,192.55,31673,26863
SINTEX,20190104,11.7,11.75,11.5,11.7,960510,365158
SIS,20190104,745.05,766.65,745,750.6,98100,93656
SITASHREE,20190104,0.65,0.65,0.65,0.65,20420,0
SITINET,20190104,10.7,10.95,10.65,10.85,16638,9668
SIYSIL,20190104,358.45,358.45,353,355.5,3525,3230
SJVN,20190104,25.5,25.7,25.4,25.5,315306,181450
SKFINDIA,20190104,1900,1911.5,1900,1907.2,3707,2594
SKIL,20190104,14,14.3,13.35,13.5,4517,3882
SKIPPER,20190104,85.35,86.7,85.05,85.55,7467,5353
SKMEGGPROD,20190104,65.9,66.5,65.75,65.9,6916,5739
SMARTLINK,20190104,85.45,91.4,85.45,86.75,39714,10198
SMLISUZU,20190104,651.5,655.8,642.2,650.15,4233,1706
SMPL,20190104,0.35,0.4,0.35,0.4,53882,29355
SMSLIFE,20190104,718,765.4,682.25,765.4,773561,42936
SMSPHARMA,20190104,74.85,75,69.5,70.85,118269,58712
SNOWMAN,20190104,34.6,35.1,34.4,34.65,67623,36172
SOBHA,20190104,453.05,456.6,437.55,440.55,348274,229489
SOLARA,20190104,303.15,312.9,298.1,307.7,18269,13655
SOLARINDS,20190104,1069.9,1074,1049.3,1058.8,2534,1529
SOMANYCERA,20190104,361.25,372,356.9,360.2,118887,55520
SOMATEX,20190104,5.1,5.45,5.05,5.2,6601,4499
SOMICONVEY,20190104,32,32,31.55,31.55,126,126
SONATSOFTW,20190104,296,299,294,295.55,80326,56872
SORILINFRA,20190104,375.35,381,367.55,372.4,36227,12822
SOTL,20190104,1116.2,1116.2,1090,1103.3,682,308
SOUTHBANK,20190104,15.3,15.45,15.2,15.3,17673948,9743624
SPAL,20190104,233.85,240,232,239.7,4213,2930
SPARC,20190104,183.6,187.5,179,185.6,614098,216951
SPCENET,20190104,0.7,0.7,0.7,0.7,29402,0
SPECIALITY,20190104,76.1,79.45,76.1,77.8,13134,9429
SPENTEX,20190104,1.9,1.9,1.9,1.9,4690,0
SPIC,20190104,27,28,26.85,27.85,68444,43647
SPICEMOBI,20190104,11.1,11.45,10.95,11.4,8932,7267
SPLIL,20190104,65,65,61.8,62.75,92848,51030
SPMLINFRA,20190104,39.3,39.5,39,39.15,13630,10051
SPTL,20190104,25.5,25.8,25.15,25.35,946334,485757
SPYL,20190104,0.25,0.25,0.25,0.25,100347,0
SQSBFSI,20190104,452.1,459.8,451.05,451.45,3865,3510
SREEL,20190104,231.35,232.75,218,219.9,19877,12393
SREINFRA,20190104,33.65,34.25,32.65,33,4308920,1059109
SRF,20190104,1980.5,2003.4,1947.75,1993.15,408541,29135
SRHHYPOLTD,20190104,151,156,150.45,153.95,4664,2427
SRIPIPES,20190104,183.4,184.2,181.3,183.3,22445,17492
SRTRANSFIN,20190104,1150,1171.95,1133,1162.65,1661620,391605
SSWL,20190104,905.7,915,902,905.7,6203,4232
STAMPEDE,20190104,1.3,1.3,1.2,1.25,525967,0
STAR,20190104,458,460.2,448.25,457.3,890774,58008
STARCEMENT,20190104,101.35,103.5,100.25,101.05,9067,4206
STARPAPER,20190104,155.5,157.1,153.35,154.45,21726,13900
STCINDIA,20190104,137.3,138.75,131.6,134.95,220515,49645
STEELXIND,20190104,15.15,15.15,14.1,14.3,8536,5483
STEL,20190104,105.05,106.7,105,106,19592,16567
STERTOOLS,20190104,341.75,352.95,340,349.15,6785,2884
STINDIA,20190104,10.45,10.45,10.45,10.45,857,0
STRTECH,20190104,293,294,285.25,286.1,1044149,527487
SUBEX,20190104,5.8,5.95,5.75,5.85,260888,0
SUBROS,20190104,269.2,272.5,264.55,265.4,10086,6899
SUDARSCHEM,20190104,343.2,348.65,343.2,346.3,4949,4225
SUJANAUNI,20190104,0.25,0.3,0.25,0.3,1625,0
SUMEETINDS,20190104,3.95,4,3.85,3.9,101378,83777
SUMMITSEC,20190104,550.05,555.1,540,548.75,823,676
SUNCLAYLTD,20190104,3490,3514,3445,3446.2,704,549
SUNDARAM,20190104,2.1,2.1,2.05,2.05,143201,71583
SUNDARMFIN,20190104,1495.6,1514,1445,1480.05,23810,9479
SUNDARMHLD,20190104,92.05,93,91.35,92.3,7081,5686
SUNDRMBRAK,20190104,382,384.65,375.3,377.1,517,292
SUNDRMFAST,20190104,521.55,535,521.55,529.95,36929,21376
SUNFLAG,20190104,56.8,57.5,55.9,56.8,84508,27584
SUNILHITEC,20190104,1.65,1.65,1.55,1.55,306134,0
SUNPHARMA,20190104,439.1,439.9,432.2,433.8,6228693,1392009
SUNTECK,20190104,348.85,349.4,343.05,347.3,124256,24476
SUNTV,20190104,589.45,595.95,585.4,592.2,1195297,82264
SUPERHOUSE,20190104,134.1,135.55,131.95,133,3756,2583
SUPERSPIN,20190104,7.6,8.05,7.6,7.9,10108,6975
SUPPETRO,20190104,204.45,207.5,202,203.7,4860,3018
SUPRAJIT,20190104,228.05,228.4,222,224.3,21721,11895
SUPREMEIND,20190104,1102.55,1113.7,1080.2,1085.55,44166,11218
SUPREMEINF,20190104,23.35,23.65,22.6,22.65,36482,23715
SURANASOL,20190104,8.95,9.05,8.7,9,23887,21667
SURANAT&P,20190104,4.65,4.8,4.55,4.7,5704,3845
SURYALAXMI,20190104,42,43.15,42,43.05,621,320
SURYAROSNI,20190104,228.75,230.9,225.05,227.65,51113,21132
SUTLEJTEX,20190104,41.05,41.7,40.8,41.25,20153,18877
SUVEN,20190104,233.55,237.45,232,233,135329,54468
SUZLON,20190104,5.35,5.5,5.15,5.45,34650602,5890528
SWANENERGY,20190104,98.8,101,98,99.45,219293,33722
SWARAJENG,20190104,1465.05,1510,1460.05,1503,1118,752
SWELECTES,20190104,281.55,281.55,270,272.2,2724,2224
SYMPHONY,20190104,1153,1178.95,1120.1,1153.5,10714,2631
SYNCOM,20190104,3.15,3.15,3,3.1,36369,33809
SYNDIBANK,20190104,38.8,40.9,38.6,40.6,5976140,1278411
SYNGENE,20190104,547.5,550.8,542.5,544.45,64246,58371
TAINWALCHM,20190104,71.35,74,71.35,73.55,1322,696
TAJGVK,20190104,175.6,176.45,172.4,172.95,17307,9637
TAKE,20190104,148.2,149.2,141.65,145.2,49788,27936
TALBROAUTO,20190104,243.15,243.15,234.5,236.4,18409,10649
TALWALKARS,20190104,42.35,43.8,41.5,42.6,123874,72056
TALWGYM,20190104,110.55,113.9,108.45,110.9,64593,41255
TANLA,20190104,30.8,31.5,30.5,31.3,81428,55980
TANTIACONS,20190104,4.55,4.75,4.45,4.75,2721,0
TARAJEWELS,20190104,1.6,1.6,1.55,1.55,22644,0
TARAPUR,20190104,4,4,3.95,3.95,525,525
TARMAT,20190104,37.2,38.45,37.2,38.2,5984,3497
TASTYBITE,20190104,8752.05,8752.05,8590.15,8612.35,129,75
TATACHEM,20190104,696,704.8,694.5,698.45,867853,608804
TATACOFFEE,20190104,97.05,99.65,95.5,97.4,401377,94077
TATACOMM,20190104,537,544,522.65,531.45,451912,105840
TATAELXSI,20190104,1030,1035,984.05,1003.9,1194424,149726
TATAGLOBAL,20190104,210.6,214.9,210,213.8,1213181,208999
TATAINVEST,20190104,899.15,902.9,895.1,898.6,24490,15311
TATAMETALI,20190104,609.65,625,608,622.1,31736,9540
TATAMOTORS,20190104,169,171.95,168.5,170.95,17650435,2451594
TATAMTRDVR,20190104,90.5,92.2,90.25,91.5,3098808,644552
TATAPOWER,20190104,74.3,75.55,73.7,75.05,3170169,1005305
TATASPONGE,20190104,825.9,834.65,808.55,813.75,52522,15240
TATASTEEL,20190104,481,492.85,479.55,487.65,10480072,3118466
TATASTLBSL,20190104,37.8,38.2,37.1,37.5,1293624,675686
TBZ,20190104,66.3,66.95,64.85,66.15,65768,23102
TCI,20190104,281.5,289.6,273,283.75,19856,6604
TCIDEVELOP,20190104,342.55,369,342.55,349.2,570,30
TCIEXP,20190104,638.05,647.95,635,637.65,1510,964
TCIFINANCE,20190104,15.45,15.45,14.65,15.05,3344,3228
TCNSBRANDS,20190104,716,722.95,712,719.7,22236,17920
TCPLPACK,20190104,433,433,415.6,419.8,349,106
TCS,20190104,1900,1901.2,1841,1876.85,4280862,1657983
TDPOWERSYS,20190104,126.55,128.5,126,127.9,12393,10299
TEAMLEASE,20190104,2880.2,2887.6,2821,2837.2,2684,1402
TECHIN,20190104,6.25,6.25,6.25,6.25,600,600
TECHM,20190104,694.45,697.05,672.5,681.1,3926171,1390485
TECHNOE,20190104,240,242.8,238.25,240,51454,46798
TECHNOFAB,20190104,136.55,138.9,133.9,138.2,2159,1790
TEJASNET,20190104,200.85,203,198.05,200.45,50957,33591
TERASOFT,20190104,38.2,41,38,40.25,38290,34598
TEXINFRA,20190104,56.5,57,56,56.5,5815,5369
TEXMOPIPES,20190104,20.7,21.4,20.7,20.85,29890,21712
TEXRAIL,20190104,57.05,57.9,56.65,57.35,153459,75167
TFCILTD,20190104,123.95,124.35,123.3,123.45,13947,8678
TFL,20190104,4.95,5,4.7,4.95,462,360
TGBHOTELS,20190104,16.05,16.35,15.6,16.05,7884,6179
THANGAMAYL,20190104,388.3,392.25,368,376.6,10698,5417
THEINVEST,20190104,166,166,158.4,163.15,2817,1995
THEMISMED,20190104,341,342.05,331.05,339.7,2079,2027
THERMAX,20190104,1130.25,1159.95,1129.5,1140.3,13766,5764
THIRUSUGAR,20190104,33.1,34.95,31.05,32.3,1001888,153111
THOMASCOOK,20190104,232,239.75,231.1,239.05,159867,90302
THYROCARE,20190104,551,551,532.9,548.9,14247,10912
TI,20190104,16,16.1,15.55,15.9,35378,26162
TIDEWATER,20190104,5434.95,5445,5390,5401.25,391,246
TIFIN,20190104,510.2,510.2,492.55,499.85,12198,7762
TIIL,20190104,592.05,603,590,596.8,6810,5816
TIINDIA,20190104,360,369,346.8,351.1,310286,65306
TIJARIA,20190104,21,21.25,20.85,21,3766,2901
TIL,20190104,263.5,270.9,263.5,268.95,637,306
TIMESGTY,20190104,31.5,31.5,31.5,31.5,25,25
TIMETECHNO,20190104,104.45,104.45,102.15,103.35,146536,113818
TIMKEN,20190104,597.55,601,588,590.75,11338,6720
TINPLATE,20190104,145.8,146.75,142.75,145.8,201392,43791
TIPSINDLTD,20190104,61.4,62,59.9,60.2,3768,3183
TIRUMALCHM,20190104,110.25,110.95,104.55,106.4,432567,242785
TITAN,20190104,934,938.9,920.2,928.45,2340304,970692
TMRVL,20190104,36.05,36.4,35.25,35.55,11537,6450
TNPETRO,20190104,38.3,38.8,38,38.65,53010,30573
TNPL,20190104,245.55,247.4,242.3,244.1,15239,7844
TNTELE,20190104,1.75,1.8,1.75,1.75,1070,0
TOKYOPLAST,20190104,48.6,49.8,47.2,49.6,1529,666
TORNTPHARM,20190104,1800,1826.5,1799.8,1817.15,324394,90947
TORNTPOWER,20190104,264,264.8,259.3,261.7,2193261,348716
TPLPLASTEH,20190104,149.9,151.55,149,149.6,3819,2113
TREEHOUSE,20190104,4.6,4.7,4.4,4.6,11414,0
TREJHARA,20190104,51.45,51.45,51.45,51.45,136,0
TRENT,20190104,348.2,353,343.85,349.45,46259,24855
TRF,20190104,119.85,123.9,119.85,122.1,26977,17429
TRIDENT,20190104,67.65,67.9,66.3,66.75,354083,121541
TRIGYN,20190104,87.4,88.65,86.45,86.95,21081,11735
TRIL,20190104,14.45,14.45,13.8,13.9,30944,21310
TRITURBINE,20190104,113,113,108.1,109.15,66704,24319
TRIVENI,20190104,49,50.2,48.45,48.7,669675,184377
TTKHLTCARE,20190104,776.6,780,758,759,1590,1126
TTKPRESTIG,20190104,7506.9,7506.9,7352,7454.9,1347,701
TTL,20190104,65.2,65.9,64.9,65.05,4131,3066
TTML,20190104,4,4.05,3.95,3.95,269597,143242
TV18BRDCST,20190104,37.1,37.65,36.5,37.45,2603411,656828
TVSELECT,20190104,196,197.3,193.8,194.75,13899,9172
TVSMOTOR,20190104,537,545.9,535.65,540.95,857655,161483
TVSSRICHAK,20190104,2483,2483.05,2441,2462.6,640,441
TVTODAY,20190104,361,366.8,361,364,12593,8967
TVVISION,20190104,4.55,5,4.4,4.95,29909,23153
TWL,20190104,79,79.95,78.1,79.45,230180,98099
UBL,20190104,1377.9,1377.9,1352.2,1371.15,550072,170712
UCALFUEL,20190104,175.1,177.65,174.95,176.3,12603,6726
UCOBANK,20190104,21.7,22,21.35,21.75,2979116,560653
UFLEX,20190104,280.1,284,273.55,275.45,99449,38354
UFO,20190104,259.15,261.45,256.65,257.55,4057,3223
UGARSUGAR,20190104,13.1,13.5,13,13.15,82903,0
UJAAS,20190104,8.05,8.1,7.85,7.95,131285,81486
UJJIVAN,20190104,287.1,288.9,277.8,284.1,3501807,141551
ULTRACEMCO,20190104,3928,3928,3853,3914.55,220079,80104
UMANGDAIRY,20190104,59.8,63.8,57.8,59.5,101182,25698
UNICHEMLAB,20190104,190.55,193,190,192.5,29991,19025
UNIENTER,20190104,96.4,97.6,94,95.6,1778,1042
UNIONBANK,20190104,88.95,93,88.2,92.25,15625825,1292461
UNIPLY,20190104,59.4,59.5,57.5,57.95,40976,28027
UNITECH,20190104,2.1,2.15,2.05,2.1,2552413,0
UNITEDBNK,20190104,12.05,12.3,11.95,12.25,762927,346223
UNITEDTEA,20190104,350,350,346.95,348,129,100
UNIVCABLES,20190104,272,274.8,268.55,271.35,45976,18560
UPL,20190104,748.8,759.25,743.1,756.4,1060318,325252
URJA,20190104,3.4,3.5,3.35,3.4,593044,0
USHAMART,20190104,35.8,36.2,35.5,35.8,327051,253618
USHERAGRO,20190104,2.3,2.35,2.25,2.35,6689,0
UTINEXT50,20190104,280,285.92,280,285.87,36,20
UTINIFTETF,20190104,1119.2,1122.1,1109.8,1117.45,201,148
UTISENSETF,20190104,370,370,370,370,10,10
UTTAMSTL,20190104,10.8,10.9,10.75,10.85,48339,0
UTTAMSUGAR,20190104,93.55,97.7,92.9,93.9,154809,26406
UVSL,20190104,0.1,0.15,0.1,0.15,2164674,0
V2RETAIL,20190104,271.15,281,265.25,274.7,25529,15976
VADILALIND,20190104,542.5,548.55,540.2,544.4,6854,3769
VAIBHAVGBL,20190104,716,718.4,707.05,708.6,59383,56188
VAKRANGEE,20190104,34.1,34.9,33.7,34.4,4181473,1732160
VARDHACRLC,20190104,45.85,45.95,43.95,45.5,31946,24332
VARDMNPOLY,20190104,11.8,11.8,11.4,11.7,3945,3844
VARROC,20190104,725,729.25,720,721.95,4952,2209
VASCONEQ,20190104,18.05,18.35,17.55,17.95,688728,177857
VASWANI,20190104,11.1,11.9,11.05,11.6,10086,7893
VBL,20190104,800,814.65,798.45,807.35,62342,53173
VEDL,20190104,188,194.45,186.65,192.9,12883382,2515280
VENKEYS,20190104,2377,2384.9,2335,2338.8,34457,10386
VENUSREM,20190104,44.4,44.75,44,44.25,10404,4489
VESUVIUS,20190104,1176.55,1199,1166,1186.55,641,376
VETO,20190104,70.7,72.45,70.7,71.55,8624,6524
VGUARD,20190104,217.05,219.8,214.3,217.05,638356,141437
VHL,20190104,2209,2316,2209,2280.9,91,67
VICEROY,20190104,4.9,5.2,4.85,5,14252,0
VIDHIING,20190104,87.3,89.8,87.25,88.3,36644,24923
VIJAYABANK,20190104,47.5,48.25,47.1,48.05,1285610,331314
VIJIFIN,20190104,1.75,1.75,1.75,1.75,67649,0
VIJSHAN,20190104,7.05,7.55,7.05,7.45,3829,0
VIKASECO,20190104,12.9,13,12.45,12.65,309659,163994
VIMTALABS,20190104,312.85,313,305.05,306.85,16527,7554
VINATIORGA,20190104,1611.05,1630,1594.85,1620.05,9239,3774
VINDHYATEL,20190104,1870.3,1891.95,1860,1868.85,2998,1696
VINYLINDIA,20190104,80.6,80.65,78.05,79.8,3642,2300
VIPCLOTHNG,20190104,28.55,28.6,28,28.1,81084,44790
VIPIND,20190104,513.95,523.8,507.65,519.65,288898,116817
VIPULLTD,20190104,34.2,35,33.8,34.8,55708,44308
VISAKAIND,20190104,424,428.25,423.75,424.55,11931,8385
VISASTEEL,20190104,8.9,8.9,8.5,8.65,21317,10872
VISESHINFO,20190104,0.05,0.1,0.05,0.1,3270022,3191469
VISHNU,20190104,159.95,160,156.25,156.4,1581,1421
VIVIDHA,20190104,0.7,0.75,0.65,0.7,365618,348914
VIVIMEDLAB,20190104,36.5,36.6,35.9,36,246316,187273
VLSFINANCE,20190104,56.2,58.8,55.3,57.3,48342,24178
VMART,20190104,2550,2591.45,2505.5,2530.9,4207,2426
VOLTAMP,20190104,1119.45,1130,1115,1125.4,2661,2230
VOLTAS,20190104,538,541.05,527.55,536.15,1551273,622154
VRLLOG,20190104,283.6,286.45,280.5,281.85,20555,10380
VSSL,20190104,97.05,98.95,97,98.4,2652,2160
VSTIND,20190104,3072,3106.4,3041.35,3100.65,1231,944
VSTTILLERS,20190104,1545.3,1584.8,1537,1562.65,4431,3637
VTL,20190104,1105.05,1105.6,1092.5,1096.75,7157,5948
WABAG,20190104,262,266,258.4,262.65,383460,147339
WABCOINDIA,20190104,6782.45,6849.85,6700,6708.55,2057,1023
WALCHANNAG,20190104,99.4,100.4,97.6,99.2,162945,30179
WANBURY,20190104,19.6,20.35,18.65,19.1,5170,0
WEBELSOLAR,20190104,28.1,28.9,27.6,28,54065,17999
WEIZFOREX,20190104,514.85,518,511.65,514.15,54642,28131
WEIZMANIND,20190104,57.95,57.95,52.45,52.45,54656,22038
WELCORP,20190104,133.05,134.75,130.7,133.75,188342,49030
WELENT,20190104,114.7,114.9,111.25,113.2,143472,80058
WELINV,20190104,147.6,154.9,147.6,154.7,48,44
WELSPUNIND,20190104,61.2,61.6,60.25,60.85,369574,114753
WENDT,20190104,3080.05,3174,3080,3100.6,195,130
WHEELS,20190104,898.3,906,890,891.75,482,330
WHIRLPOOL,20190104,1383.2,1400,1369.4,1390.75,58970,36490
WILLAMAGOR,20190104,53.5,53.5,52.2,53,2457,1337
WINDMACHIN,20190104,67.55,68.85,66.45,66.8,61485,4721
WINSOME,20190104,1.05,1.1,1.05,1.1,1115,0
WIPL,20190104,72,72,72,72,6000,0
WIPRO,20190104,324.5,326.85,319.65,324.45,2405278,1009598
WOCKPHARMA,20190104,508.05,512.95,501,510.7,935163,88075
WONDERLA,20190104,264.2,267.8,264,265.25,5324,4466
WSI,20190104,3,3.15,3,3.15,200,0
WSTCSTPAPR,20190104,309.6,311.65,302.8,305.3,66669,39168
XCHANGING,20190104,45.15,46.75,45.1,45.7,1588,679
XLENERGY,20190104,0.9,1,0.9,0.95,2373,0
XPROINDIA,20190104,39.9,41.9,39.9,41.3,8583,7572
YESBANK,20190104,184.85,190.3,181.55,189.65,45914917,9056039
ZEEL,20190104,463,468.7,455.6,463.95,2552610,536817
ZEELEARN,20190104,36.45,36.45,35.4,35.55,29611,20790
ZEEMEDIA,20190104,24,24.1,23.55,23.75,147501,68412
ZENITHBIR,20190104,0.65,0.7,0.65,0.65,10128,0
ZENSARTECH,20190104,230.45,232.5,224,229.25,159993,75633
ZENTEC,20190104,75.55,77,73.15,73.45,39143,25399
ZICOM,20190104,6.65,6.65,6.4,6.5,25064,17048
ZODIACLOTH,20190104,143.95,143.95,138.1,139,772,631
ZODJRDMKJ,20190104,42.6,43.95,41.3,41.3,500,100
ZUARI,20190104,239.3,240,236.1,238.4,10995,4149
ZUARIGLOB,20190104,122.1,122.25,118.4,119.55,17721,12039
ZYDUSWELL,20190104,1349.05,1355.4,1329.05,1339.3,4024,2349
NSENIFTY,20190104,10699.70,10741.05,10628.65,10727.35,296596655,0
NIFTYJUNIOR,20190104,27707.20,27842.75,27533.90,27719.50,163387940,0
NIFTYMIDCAPLIQ15,20190104,4018.00,4056.05,3984.30,4049.00,65222163,0
NSE100,20190104,10940.90,10981.45,10869.45,10966.15,463083403,0
NIFTY200,20190104,5666.15,5687.85,5630.60,5680.50,762674303,0
NSE500,20190104,9034.25,9064.85,8978.20,9054.90,1181698697,0
NSEMIDCAP150,20190104,-,-,-,6260.78,303752269,0
MIDCAP50,20190104,4817.15,4853.40,4785.30,4847.70,234011742,0
NSEMIDCAP,20190104,17563.20,17661.20,17458.00,17636.60,299590900,0
NIFTYSMALLCAP250,20190104,-,-,-,5253.02,414863025,0
NIFTYSMALLCAP50,20190104,-,-,-,3131.79,329966574,0
NSESMLCAP100,20190104,6361.65,6387.40,6303.00,6381.65,-,0
NIFTYLARGEMIDCAP250,20190104,-,-,-,5690.81,766835672,0
NIFTYMIDSMALLCAP400,20190104,-,-,-,5906.15,718615294,0
NIFTYAUTO,20190104,8807.40,8871.10,8754.05,8809.35,65040904,0
BANKNIFTY,20190104,26999.70,27274.50,26926.10,27195.00,189451222,0
NIFTYFINSERVICE,20190104,11486.10,11591.70,11457.70,11572.45,83269222,0
NIFTYFMGC,20190104,30256.10,30350.30,30085.50,30190.20,20339807,0
NSEIT,20190104,14332.65,14359.20,13958.85,14146.15,32610951,0
NIFTYMEDIA,20190104,2499.05,2526.55,2471.45,2519.15,14279465,0
NIFTYMETAL,20190104,2959.25,3013.35,2949.30,3001.70,89989395,0
NIFTYPHARMA,20190104,8744.70,8804.05,8683.80,8788.05,14334888,0
NIFTYPVTBANK,20190104,15196.45,15347.40,15135.55,15302.75,130009517,0
NIFTYPSUBANK,20190104,3066.10,3133.50,3054.05,3125.10,132247503,0
NIFTYREALTY,20190104,234.40,236.75,233.25,235.90,11127668,0
NIFTYCOMMODITIES,20190104,3299.40,3336.65,3287.10,3331.15,145655949,0
NIFTYCONSUMPTION,20190104,4893.40,4913.05,4868.65,4886.85,63655300,0
NIFTYCPSE,20190104,2005.15,2034.85,2005.15,2031.65,67257122,0
NIFTYENERGY,20190104,13949.50,14073.35,13849.45,14043.05,51208798,0
NIFTY100ESG,20190104,-,-,-,2007.16,375510679,0
NIFTY100ENHESG,20190104,-,-,-,2040.20,343331538,0
NIFTYINFRA,20190104,3112.65,3135.40,3095.45,3130.65,186934053,0
NIFTYMNC,20190104,13604.60,13645.55,13505.80,13584.20,49740144,0
NIFTYPSE,20190104,3290.35,3336.85,3287.20,3331.45,108254150,0
NIFTYSMEEMERGE,20190104,-,-,-,1512.00,896775,0
NIFTYSERVSECTOR,20190104,14820.75,14883.70,14708.10,14868.85,213543604,0
NIFTYSHARIAH25,20190104,-,-,-,4147.61,71881139,0
NIFTY50SHARIAH,20190104,-,-,-,2346.22,68890294,0
NIFTY500SHARIAH,20190104,-,-,-,2884.51,219319023,0
NIFTYABGROUP,20190104,-,-,-,3374.87,34067185,0
NIFTYMAHINDRA,20190104,-,-,-,11440.34,11675866,0
NIFTYTATA,20190104,-,-,-,6146.55,48683842,0
NIFTYTATA25CAP,20190104,-,-,-,4416.62,46321255,0
NIFTYABGROUP,20190104,-,-,-,3374.87,34067185,0
NIFTYLIQ15,20190104,3714.05,3764.65,3700.45,3758.35,160822412,0
NIFTY500VALUE50,20190104,-,-,-,4277.90,289466513,0
NIFTYALPHALOWVOL30,20190104,-,-,-,11420.46,71414527,0
NIFTYQUALLOWVOL30,20190104,-,-,-,8229.03,50055755,0
NIFTYALPHAQUALLOWVOL30,20190104,-,-,-,9228.23,58734978,0
NIFTYALPHAQUALVALLOWVOL30,20190104,-,-,-,7013.89,66419021,0
NIFTY50EQUALWEIGHT,20190104,11821.20,11895.40,11773.25,11885.45,296596655,0
NIFTY100EQUALWEIGHT,20190104,12845.95,12908.30,12785.40,12892.95,463083403,0
NIFTY100LOWVOL30,20190104,8453.95,8476.15,8396.85,8450.45,73088548,0
NSEDEFTY,20190104,-,-,-,5329.64,-,0
NIFTY50DIVPOINT,20190104,113.60,113.60,113.60,113.60,-,0
NIFTYDIVOPPS50,20190104,2547.85,2557.20,2529.45,2550.45,171665249,0
NIFTYALPHA50,20190104,12012.80,12050.40,11865.50,11945.25,63318618,0
NIFTY50ARBITRAGE,20190104,-,-,-,1763.54,-,0
NIFTY50FUTINDEX,20190104,-,-,-,3808.80,-,0
NIFTY50FUTTRINDEX,20190104,-,-,-,10727.50,-,0
NIFTYHIGHBETA50,20190104,-,-,-,1694.42,392144129,0
NIFTYLOWVOL50,20190104,-,-,-,9881.98,99900062,0
NIFTY200QUALITY30,20190104,-,-,-,9268.55,48711377,0
NIFTY50VALUE20,20190104,5058.75,5066.90,4993.00,5050.00,137754529,0
NIFTYGROWSECT15,20190104,6319.55,6341.45,6274.10,6306.40,32176502,0
NIFTY50TR2XLEV,20190104,5574.90,5617.65,5501.25,5603.70,-,0
NIFTY50PR2XLEV,20190104,4400.35,4434.10,4342.20,4423.05,-,0
NIFTY50TR1XINV,20190104,374.10,376.60,372.70,373.15,-,0
NIFTY50PR1XINV,20190104,421.05,423.85,419.40,419.95,-,0
NIFTY-GS-COMPSITE,20190104,1856.91,1858.40,1853.06,1854.23,-,0
NIFTY-GS-4-8YR,20190104,1928.60,1930.59,1926.41,1927.40,-,0
NIFTY-GS-8-13YR,20190104,1821.86,1823.25,1818.52,1819.53,-,0
NIFTY-GS-10YR,20190104,1701.83,1704.34,1696.82,1699.60,-,0
NIFTY-GS-10YR-CLN,20190104,919.69,921.09,916.89,918.44,-,0
NIFTY-GS-11-15YR,20190104,1905.56,1905.85,1900.67,1901.18,-,0
NIFTY-GS-15YRPLUS,20190104,2050.80,2051.54,2049.19,2046.37,-,0
VIX,20190104,16.79,16.97,15.49,16.16,0,0