Vous êtes sur la page 1sur 26

SYMBOL,TIMESTAMP,OPEN,HIGH,LOW,CLOSE,TOTTRDQTY

20MICRONS,17-01-2020,36.25,36.25,34.8,35.05,33478
21STCENMGM,17-01-2020,15.3,15.3,15.3,15.3,518
3IINFOTECH,17-01-2020,2.35,2.4,2.3,2.4,641967
3MINDIA,17-01-2020,22304.95,22510,22301.05,22346.9,1614
5PAISA,17-01-2020,215,215,196.55,200.1,28772
63MOONS,17-01-2020,116,119.9,114.1,115.3,358270
A2ZINFRA,17-01-2020,8,8.15,7.8,7.85,206519
AARTIDRUGS,17-01-2020,616.15,636,611.05,626.65,19966
AARTIIND,17-01-2020,865,875.7,857,859.75,195637
AARVEEDEN,17-01-2020,14.1,14.95,13.9,14.25,5134
AAVAS,17-01-2020,1992,2008.45,1960,1993.9,117896
ABAN,17-01-2020,27.9,28.25,27,27.15,81803
ABB,17-01-2020,1307.15,1314.75,1292.05,1302.75,35098
ABBOTINDIA,17-01-2020,12610.1,12798.9,12525,12561.45,5254
ABCAPITAL,17-01-2020,107.2,111,105.1,110.1,3442384
ABFRL,17-01-2020,238,239.55,233,235.7,297007
ABSLBANETF,17-01-2020,317.33,317.33,316.56,316.56,2
ABSLNN50ET,17-01-2020,291.53,291.53,291.04,291.5,199
ACC,17-01-2020,1504.5,1522.6,1494.05,1512.35,409435
ACCELYA,17-01-2020,1054.95,1054.95,1030.05,1035.35,2212
ACE,17-01-2020,89.65,92,89,89.55,349501
ADANIENT,17-01-2020,216,229.25,213.7,228.4,10810744
ADANIGAS,17-01-2020,172.5,178.45,171.65,174.65,2357915
ADANIGREEN,17-01-2020,175.1,188.65,172.3,188.65,6703516
ADANIPORTS,17-01-2020,390.9,392.4,386,387.6,1644832
ADANIPOWER,17-01-2020,64.5,65.95,64.2,64.6,8843288
ADANITRANS,17-01-2020,335.25,347,335.25,340.75,181247
ADFFOODS,17-01-2020,301.95,306.8,298.05,302.65,78936
ADHUNIKIND,17-01-2020,46.45,48,43.75,47.1,12033
ADORWELD,17-01-2020,347.8,353,341.55,343.5,12127
ADVANIHOTR,17-01-2020,54.05,54.5,53.05,53.5,3738
ADVENZYMES,17-01-2020,186.45,187,181,181.7,150784
AEGISCHEM,17-01-2020,214,217.9,211,212.55,149795
AFFLE,17-01-2020,1557.9,1669.95,1551,1591.05,342059
AGARIND,17-01-2020,102.55,104.9,101,102.5,7647
AGCNET,17-01-2020,199,202.2,198.95,202.2,31798
AGRITECH,17-01-2020,51.4,51.4,48.7,49.3,21393
AGROPHOS,17-01-2020,39.15,39.15,39.15,39.15,3870
AHLEAST,17-01-2020,182.95,185,173.5,177.15,1032
AHLUCONT,17-01-2020,298.6,302,294.1,295.3,5746
AHLWEST,17-01-2020,350,367,335,353.15,2928
AIAENG,17-01-2020,1652.85,1675.85,1641.3,1668.45,44600
AIONJSW,17-01-2020,16.5,16.5,15.85,15.85,163838
AIRAN,17-01-2020,12.8,12.8,12.25,12.25,15283
AJANTPHARM,17-01-2020,1128,1171,1115.15,1136.85,137516
AJMERA,17-01-2020,142.5,150.9,138.25,148.5,154823
AKSHARCHEM,17-01-2020,255.2,265.9,252.15,262.35,10279
AKSHOPTFBR,17-01-2020,7.2,7.65,7.2,7.6,485248
AKZOINDIA,17-01-2020,2020,2050,1991.05,2045.05,13089
ALANKIT,17-01-2020,13.45,14.15,13.3,14.05,199569
ALBERTDAVD,17-01-2020,451,453.65,449.5,450.35,2773
ALBK,17-01-2020,18.75,18.95,18.5,18.65,818896
ALEMBICLTD,17-01-2020,55.6,57.2,55.6,56.7,120599
ALICON,17-01-2020,411,450.45,410,431.95,7101
ALKALI,17-01-2020,43.15,46.5,43.15,45.8,15996
ALKEM,17-01-2020,2362.65,2375,2331,2338.2,76445
ALKYLAMINE,17-01-2020,1294.95,1300,1278,1286.9,13902
ALLCARGO,17-01-2020,106.95,106.95,104.05,104.8,157144
ALLSEC,17-01-2020,309,325,298,319.75,4923
ALMONDZ,17-01-2020,11.75,12.15,11.75,12.15,1803
ALPA,17-01-2020,18.6,22.4,18.15,21.95,284993
ALPHAGEO,17-01-2020,209.5,219.85,206.95,219.85,140353
AMARAJABAT,17-01-2020,784.95,788.45,777.4,781.5,370748
AMBER,17-01-2020,1331.7,1346,1320,1323.8,90588
AMBIKCO,17-01-2020,844.9,845,834.05,835.85,6421
AMBUJACEM,17-01-2020,209.65,212.4,208.6,210.4,1968147
AMDIND,17-01-2020,17.55,18.25,16.9,17.1,4289
AMJLAND,17-01-2020,22,22.8,21.55,22.65,4480
AMRUTANJAN,17-01-2020,482.6,496,473.05,491.1,68457
ANANTRAJ,17-01-2020,39.35,40.6,38.3,38.45,718185
ANDHRABANK,17-01-2020,17.55,17.8,17.35,17.55,730087
ANDHRACEMT,17-01-2020,2.1,2.1,2.05,2.05,99153
ANDHRSUGAR,17-01-2020,364.05,367.7,353.65,355.95,64626
ANIKINDS,17-01-2020,9.8,9.8,9.8,9.8,4138
ANSALAPI,17-01-2020,5.35,5.75,5.35,5.5,35757
ANUP,17-01-2020,538,544.95,525.35,540.5,56421
APARINDS,17-01-2020,432.3,439.95,430.1,433.95,26837
APCL,17-01-2020,153.6,159,153.6,154.75,2991
APCOTEXIND,17-01-2020,171.95,175.1,162.05,167.85,167136
APEX,17-01-2020,434,434.6,415.4,417.55,351074
APLAPOLLO,17-01-2020,1954.95,1957,1912.95,1945.85,15236
APLLTD,17-01-2020,583,608.5,580.2,601.65,331274
APOLLO,17-01-2020,76.6,82.75,76.5,80.15,175679
APOLLOHOSP,17-01-2020,1595.55,1624,1580,1618.6,893254
APOLLOPIPE,17-01-2020,395.9,408.9,384.5,392.55,12275
APOLLOTYRE,17-01-2020,177,182.35,176.85,180,6393789
APOLSINHOT,17-01-2020,735,740,728,739.85,727
APTECHT,17-01-2020,176.05,179.5,172.95,173.55,186758
ARCHIDPLY,17-01-2020,30.6,31.8,30.5,31.3,7567
ARCHIES,17-01-2020,17.7,18.25,17.25,18.25,45652
ARIES,17-01-2020,75.95,78.95,75.2,75.75,90733
ARIHANT,17-01-2020,20.1,21,20.1,20.75,4209
ARIHANTSUP,17-01-2020,28,29.1,28,28.4,4898
ARMANFIN,17-01-2020,774.4,774.4,755.05,761.65,5162
AROGRANITE,17-01-2020,41,41.95,40.8,40.95,4898
ARROWGREEN,17-01-2020,51.4,56.5,50.1,53.05,8889
ARSHIYA,17-01-2020,18,18.8,17.5,17.75,28946
ARSSINFRA,17-01-2020,22.1,22.5,21.5,21.6,10881
ARVIND,17-01-2020,43.1,45.25,42.6,44.9,3003649
ARVINDFASN,17-01-2020,400.1,410,397,404.15,25177
ARVSMART,17-01-2020,93.05,95.45,91,94,21216
ASAHIINDIA,17-01-2020,253,253,246.65,249.7,18947
ASAHISONG,17-01-2020,163,167,160,163.3,33064
ASAL,17-01-2020,36,36.95,35.2,35.65,14395
ASHAPURMIN,17-01-2020,35.45,35.45,34.05,34.55,34023
ASHIANA,17-01-2020,116.95,117,113.6,115.3,25709
ASHIMASYN,17-01-2020,9.2,9.2,8.2,8.45,31230
ASHOKA,17-01-2020,107.7,118.85,106.6,116.25,3366665
ASHOKLEY,17-01-2020,83.35,84.75,83.1,84,11892599
ASIANHOTNR,17-01-2020,85.05,88,84.5,87.6,3060
ASIANPAINT,17-01-2020,1835.6,1838.9,1815,1830.05,862204
ASIANTILES,17-01-2020,215,220.9,215,217.6,29067
ASPINWALL,17-01-2020,158,165,153,156.45,9706
ASTEC,17-01-2020,482.05,493.9,481,483.85,3737
ASTERDM,17-01-2020,160.5,163.25,160.1,161,1530649
ASTRAL,17-01-2020,1120,1126.35,1110.2,1119.3,218220
ASTRAMICRO,17-01-2020,88.05,91.2,87.7,88.5,138921
ASTRAZEN,17-01-2020,2562.65,2562.65,2520,2526.95,7356
ASTRON,17-01-2020,39.8,40,38.7,39,108808
ATFL,17-01-2020,704.95,719.9,702.15,710.75,3700
ATLANTA,17-01-2020,7,7,6.65,6.65,23365
ATUL,17-01-2020,4348.9,4365,4300,4351.15,8661
ATULAUTO,17-01-2020,252,259,249.9,252.6,45191
AUBANK,17-01-2020,883,888.5,865.55,877.75,353839
AURIONPRO,17-01-2020,60.1,62.6,60.1,60.25,2852
AUROPHARMA,17-01-2020,477.4,489.95,475.95,485.95,2644076
AUTOAXLES,17-01-2020,891.2,897.5,876.05,880.15,4309
AUTOLITIND,17-01-2020,22.4,24.95,21.3,23.9,27066
AVADHSUGAR,17-01-2020,342.7,364,342.65,345.9,999199
AVANTIFEED,17-01-2020,750,770,717.7,722.8,1837041
AVTNPL,17-01-2020,34.65,35,32.45,33.45,148363
AXISBANK,17-01-2020,734.85,742.45,730.85,739.9,7678864
AXISCADES,17-01-2020,55,58.2,55,56.65,83353
AXISGOLD,17-01-2020,3489,3509.9,3485.15,3492,478
AXISNIFTY,17-01-2020,1270.8,1280.51,1269.32,1277.99,78
AYMSYNTEX,17-01-2020,34.85,34.9,33.5,33.8,962
BAJAJ-AUTO,17-01-2020,3112,3138,3098,3118.1,272072
BAJAJCON,17-01-2020,239.9,239.9,236.4,237.05,272808
BAJAJELEC,17-01-2020,384.65,404.6,382,399.1,514302
BAJAJFINSV,17-01-2020,9614,9740.3,9601,9715,284129
BAJAJHIND,17-01-2020,7.15,7.25,7,7.05,2613919
BAJAJHLDNG,17-01-2020,3416.6,3419.95,3375.95,3386.4,45682
BAJFINANCE,17-01-2020,4217,4242,4202,4231.75,671129
BALAJITELE,17-01-2020,52.7,53,51.7,52.65,73218
BALAMINES,17-01-2020,464.9,470,452,454.35,108016
BALAXI,17-01-2020,74.95,74.95,69,69.55,2746
BALKRISIND,17-01-2020,1102.95,1117.9,1090.5,1108.85,728701
BALMLAWRIE,17-01-2020,125.8,127.8,123,125.2,117864
BALPHARMA,17-01-2020,47.55,47.55,45.55,46.2,11653
BALRAMCHIN,17-01-2020,192.95,194.8,191.5,192,966916
BANARBEADS,17-01-2020,36.75,36.75,34.05,35.9,2592
BANARISUG,17-01-2020,1483.75,1548,1483.75,1523.45,1088
BANCOINDIA,17-01-2020,111.9,113.1,110.15,110.9,34343
BANDHANBNK,17-01-2020,477,484.9,475.15,481,2620773
BANG,17-01-2020,22.9,23.9,22.1,23.35,6380
BANKBARODA,17-01-2020,96,98.25,95.1,97.35,16846301
BANKBEES,17-01-2020,326.4,326.4,322.16,322.91,163727
BANKINDIA,17-01-2020,68.9,69.6,68.3,68.85,1423339
BASF,17-01-2020,1043.55,1088,1040,1049.65,166391
BASML,17-01-2020,134.5,144,131.6,141.6,15111
BATAINDIA,17-01-2020,1787.55,1799.9,1780,1789.7,260827
BAYERCROP,17-01-2020,4119.6,4197.15,4069.1,4184.65,26838
BBL,17-01-2020,898.55,900,889.85,890.55,4332
BBTC,17-01-2020,1173.55,1185,1140.25,1144.35,127959
BDL,17-01-2020,320.8,320.8,312,312.75,47454
BEL,17-01-2020,105.6,108.95,104.7,108.6,11093284
BEML,17-01-2020,1032.8,1032.8,1009.5,1014.8,274314
BEPL,17-01-2020,57.5,58.8,56,56.55,780151
BERGEPAINT,17-01-2020,548,566,546.05,563.25,2165041
BFINVEST,17-01-2020,345.8,352.7,335.3,340.65,183147
BFUTILITIE,17-01-2020,345.9,360.5,345,350.35,953647
BGRENERGY,17-01-2020,39.55,41.05,39.2,39.35,305573
BHAGERIA,17-01-2020,118,125.5,115.55,120.95,152688
BHAGYANGR,17-01-2020,24,24.75,23.1,23.6,5849
BHAGYAPROP,17-01-2020,23,23.75,23,23.45,1361
BHANDARI,17-01-2020,1.45,1.5,1.4,1.4,278470
BHARATFORG,17-01-2020,527,530.7,519.3,522.45,597719
BHARATRAS,17-01-2020,6361,6540,6255.15,6436.4,3050
BHARATWIRE,17-01-2020,28.4,31,28.4,29.55,12007
BHARTIARTL,17-01-2020,475.1,503.8,475.1,500.05,60774623
BHEL,17-01-2020,46.6,47.1,46.05,46.2,8424298
BIL,17-01-2020,184.95,184.95,177.8,182.85,341
BILENERGY,17-01-2020,1,1,0.95,1,155093
BINDALAGRO,17-01-2020,13.75,14.1,13.55,13.65,25817
BIOCON,17-01-2020,288.5,291.95,286,290.55,2989855
BIRLACABLE,17-01-2020,63.9,66,63.15,63.8,65617
BIRLACORPN,17-01-2020,789,802.8,781.6,795.7,302718
BIRLAMONEY,17-01-2020,39,39.5,36.7,37.05,199325
BKMINDST,17-01-2020,0.6,0.6,0.55,0.6,14340
BLBLIMITED,17-01-2020,5.15,5.15,4.8,5,19604
BLISSGVS,17-01-2020,149.1,151,146.25,147.35,277827
BLKASHYAP,17-01-2020,9.45,9.45,9,9.15,42617
BLS,17-01-2020,72.95,73.5,70.5,70.95,14675
BLUEDART,17-01-2020,2655,2695,2635,2668.55,41512
BLUESTARCO,17-01-2020,859.9,863.95,849.4,858.25,25004
BODALCHEM,17-01-2020,76.45,79.25,76,76.35,606936
BOMDYEING,17-01-2020,88.3,91.45,88.2,89.75,3432187
BOROSIL,17-01-2020,166.1,172,163.5,166.2,95578
BOSCHLTD,17-01-2020,14915,15449.95,14858.7,15387.15,33609
BPCL,17-01-2020,462,465.25,452,453.9,5566299
BPL,17-01-2020,23.95,24,23.1,23.35,172527
BRIGADE,17-01-2020,232,232.9,226.5,230.1,35174
BRITANNIA,17-01-2020,3155,3169,3114.35,3124.45,294064
BRNL,17-01-2020,68.5,68.5,66.55,67.3,11502
BROOKS,17-01-2020,37,40.35,37,39.05,42500
BSE,17-01-2020,547,553.8,545,546.65,85613
BSELINFRA,17-01-2020,1,1,1,1,2800
BSL,17-01-2020,31.05,34.5,31.05,34.5,64565
BSLGOLDETF,17-01-2020,3698,3714,3661,3661,83
BSLNIFTY,17-01-2020,135,135.21,134.86,134.86,40
BSOFT,17-01-2020,72.1,73.5,72.1,72.55,226700
BURNPUR,17-01-2020,1.4,1.5,1.4,1.45,18510
BUTTERFLY,17-01-2020,257,258,249.95,250.8,62260
BYKE,17-01-2020,21.4,21.4,20.65,20.9,32849
CADILAHC,17-01-2020,271.9,272.8,266.7,269.15,3413381
CALSOFT,17-01-2020,15.1,15.1,14.15,14.2,243035
CAMLINFINE,17-01-2020,76.4,82.95,76.4,79.15,1145543
CANBK,17-01-2020,216.1,223.7,215.8,221.6,8369664
CANFINHOME,17-01-2020,386.9,391,383.25,388.75,231417
CANTABIL,17-01-2020,294,294,273.3,282.6,38638
CAPACITE,17-01-2020,201,204.8,199.1,200.3,170030
CAPLIPOINT,17-01-2020,309.7,309.7,301,302.75,77368
CAPTRUST,17-01-2020,171.5,172,157.15,161.65,3618
CARBORUNIV,17-01-2020,341,343.85,337.65,339.55,57895
CAREERP,17-01-2020,121.6,122,119.1,120.25,10039
CARERATING,17-01-2020,627,645,625.2,636.3,597549
CASTROLIND,17-01-2020,133.15,139.2,132.75,137.95,4336769
CCL,17-01-2020,201.25,203.9,197.15,198.9,40019
CDSL,17-01-2020,274.5,277.6,270.3,273.05,641204
CEATLTD,17-01-2020,1043,1046.05,1016,1019.5,189243
CEBBCO,17-01-2020,15.7,16,15.5,15.5,97795
CELEBRITY,17-01-2020,6.55,6.9,6.55,6.65,11538
CENTENKA,17-01-2020,193,218.75,191.45,208.1,489812
CENTEXT,17-01-2020,3.65,3.75,3.45,3.5,196029
CENTRALBK,17-01-2020,18.1,18.15,17.8,17.85,631888
CENTRUM,17-01-2020,23.65,24.05,23.15,23.5,111804
CENTUM,17-01-2020,426,430,412.1,422.55,2823
CENTURYPLY,17-01-2020,164.5,173,163.45,170.35,1098550
CENTURYTEX,17-01-2020,530,542.9,528.05,530.7,933539
CERA,17-01-2020,2687.95,2695,2650,2661.5,2799
CESC,17-01-2020,747,780,746.55,770.5,708821
CESCVENT,17-01-2020,338,349.5,336.05,340.6,41092
CGCL,17-01-2020,196.7,198.8,195,196.75,288624
CHALET,17-01-2020,344.55,349.5,343,345.45,6185
CHAMBLFERT,17-01-2020,175,176.65,168.7,175.2,481512
CHEMBOND,17-01-2020,237.25,245,227,240.6,5283
CHEMFAB,17-01-2020,211.95,220.9,202.65,218.85,40895
CHENNPETRO,17-01-2020,150.9,151,144.3,145.7,364891
CHOLAFIN,17-01-2020,325,329.85,323.2,325.25,931898
CHOLAHLDNG,17-01-2020,540,548.5,535,538.3,26678
CHROMATIC,17-01-2020,0.45,0.5,0.45,0.45,6331
CIGNITITEC,17-01-2020,284.9,284.9,275.1,279.4,51756
CIMMCO,17-01-2020,27.4,27.4,24.8,24.9,17424
CINELINE,17-01-2020,39.65,39.95,38.4,38.85,18724
CINEVISTA,17-01-2020,7.9,8.3,7.7,8.2,11920
CIPLA,17-01-2020,480,482.95,476.55,480.3,2039387
CKFSL,17-01-2020,0.4,0.45,0.4,0.4,298094
CLEDUCATE,17-01-2020,77.1,78.4,74.05,76.1,3886
CLNINDIA,17-01-2020,409,413.15,402.55,405.85,29338
CMICABLES,17-01-2020,51.35,51.35,48.65,51.05,14139
CNOVAPETRO,17-01-2020,7.5,7.5,7.3,7.3,610
COALINDIA,17-01-2020,210,210.55,206.1,207.9,5985342
COCHINSHIP,17-01-2020,428.9,433.9,423.6,425.55,185391
COLPAL,17-01-2020,1511.95,1518.6,1506.9,1509.95,334414
COMPINFO,17-01-2020,17,18.25,17,18.05,135226
COMPUSOFT,17-01-2020,7.55,7.65,7.5,7.6,19647
CONCOR,17-01-2020,557.9,560.55,552.35,554.4,472663
CONFIPET,17-01-2020,28.4,28.9,28.1,28.3,102388
CONSOFINVT,17-01-2020,40.35,41.4,40.15,40.2,2755
CONTROLPR,17-01-2020,290,291.45,281.15,286.3,3853
CORALFINAC,17-01-2020,11.2,12,11.15,11.2,8114
CORDSCABLE,17-01-2020,46.85,47.4,46.25,46.5,2406
COROMANDEL,17-01-2020,586,596,583.65,586.35,216816
CORPBANK,17-01-2020,24.3,24.75,24.15,24.3,459227
COSMOFILMS,17-01-2020,308.6,311.25,289.5,291.5,133893
COUNCODOS,17-01-2020,1.6,1.6,1.5,1.55,12287
CPSEETF,17-01-2020,23.58,23.58,23.39,23.48,1508273
CREDITACC,17-01-2020,779.5,781.5,767.5,772.7,143108
CREST,17-01-2020,99.7,100,97,97.65,3275
CRISIL,17-01-2020,1834,1845,1810,1820.6,12225
CROMPTON,17-01-2020,247.5,258.4,247,254.2,816700
CSBBANK,17-01-2020,194.4,205,192.25,201.6,2193648
CTE,17-01-2020,28.3,29.95,28.3,28.4,10315
CUB,17-01-2020,243,246.9,238.05,244.45,523778
CUBEXTUB,17-01-2020,12.3,13.5,12.25,13.5,11233
CUMMINSIND,17-01-2020,595.45,597.1,577.45,578.9,470283
CUPID,17-01-2020,244.65,253.4,237.65,249.85,302895
CYBERTECH,17-01-2020,44.4,47.8,44.05,44.95,164188
CYIENT,17-01-2020,455,461,443.1,455,1177943
DAAWAT,17-01-2020,24.4,27.45,24.4,27.15,4174841
DABUR,17-01-2020,488,491.95,486.7,489.65,1015739
DALBHARAT,17-01-2020,860,884.05,853.7,867.35,126603
DALMIASUG,17-01-2020,130.95,133.6,126.75,127.65,538453
DAMODARIND,17-01-2020,30,31.45,29.95,30.15,10306
DATAMATICS,17-01-2020,81,83.5,78.2,80.6,276462
DBCORP,17-01-2020,147,150.8,144.6,149,162066
DBL,17-01-2020,424,432.8,420,423.25,223412
DCAL,17-01-2020,91.85,91.85,84.25,84.25,2315861
DCBBANK,17-01-2020,202.45,204.3,199,203.05,690180
DCM,17-01-2020,25.3,26.7,24.8,26.05,3824
DCMFINSERV,17-01-2020,0.9,0.9,0.9,0.9,101
DCMNVL,17-01-2020,38.6,38.9,32.55,35.65,29593
DCMSHRIRAM,17-01-2020,419,430.9,416.25,420.05,166710
DCW,17-01-2020,16.1,16.25,15.85,15.95,357318
DECCANCE,17-01-2020,358.1,358.1,345,347.7,3676
DEEPAKFERT,17-01-2020,118.1,119.2,115,115.8,327378
DEEPAKNTR,17-01-2020,384,395,376.1,391.15,329455
DEEPIND,17-01-2020,115,130,113,123,585150
DELTACORP,17-01-2020,200.95,204,198.2,200.55,998065
DELTAMAGNT,17-01-2020,36.45,39,36.45,38.2,382
DEN,17-01-2020,56,56.5,53.2,53.75,73430
DENORA,17-01-2020,233.05,236,227.6,228.95,13039
DFMFOODS,17-01-2020,275.2,284,273.4,274.95,428689
DHAMPURSUG,17-01-2020,240,243.75,234.25,235.9,727609
DHANBANK,17-01-2020,15.05,15.6,15,15.2,379184
DHANUKA,17-01-2020,452.95,484,452.15,479.85,90728
DHARSUGAR,17-01-2020,8.45,8.6,8.3,8.6,46331
DHFL,17-01-2020,16.9,17.45,16.2,16.95,3040453
DHUNINV,17-01-2020,243,245.1,239.35,241.5,1727
DIAMONDYD,17-01-2020,824,825,818.15,822.1,7544
DICIND,17-01-2020,333.1,347.6,333.1,335.05,401
DIGISPICE,17-01-2020,5.1,5.4,5.1,5.25,10340
DISHTV,17-01-2020,12.75,13.35,12.5,13.1,30866052
DIVISLAB,17-01-2020,1899.45,1913.85,1892.05,1903.35,362279
DIXON,17-01-2020,4170,4185,4138.05,4165.65,82381
DLF,17-01-2020,257,262,256.9,261.25,5766591
DLINKINDIA,17-01-2020,118,119.1,113,113.9,558632
DMART,17-01-2020,1948,2000,1932.4,1990.55,887334
DOLAT,17-01-2020,57.1,57.8,52.25,53.85,107779
DOLLAR,17-01-2020,142.7,144.4,137.1,138.95,39224
DONEAR,17-01-2020,31.3,31.75,30.5,30.75,52588
DPSCLTD,17-01-2020,8.25,8.85,8.25,8.45,3408
DPWIRES,17-01-2020,78,88.8,78,88.8,10184
DQE,17-01-2020,1.6,1.6,1.55,1.55,39896
DREDGECORP,17-01-2020,353.25,354.9,346.6,348.2,144199
DRREDDY,17-01-2020,2944.4,3049,2940,3034.35,1117117
DSSL,17-01-2020,24.7,29.7,24.7,29.7,30243
DTIL,17-01-2020,180,180.95,175.1,178.2,33615
DUCON,17-01-2020,5.25,5.25,5.1,5.1,34568
DVL,17-01-2020,74.7,75,72.5,74.2,6113
DWARKESH,17-01-2020,41.55,41.55,40.05,40.25,1835273
DYNAMATECH,17-01-2020,1010,1020,990,1009.8,2865
DYNPRO,17-01-2020,158.85,158.9,151,152.7,8323
EBBETF0423,17-01-2020,1001.45,1002,1001.4,1001.96,2128
EBBETF0430,17-01-2020,1000.25,1002.99,1000.25,1001.56,3306
ECLERX,17-01-2020,690,701.9,672.25,676.3,52984
EDELWEISS,17-01-2020,104.9,107.25,102.7,105.85,1739664
EICHERMOT,17-01-2020,21509.05,21770,21103.55,21292.2,183485
EIDPARRY,17-01-2020,237.95,240.05,226.15,228.2,367589
EIHAHOTELS,17-01-2020,303.1,319,300.3,314.35,2231
EIHOTEL,17-01-2020,147.1,148.9,146.8,147.1,22044
EIMCOELECO,17-01-2020,369.5,384,353.2,374.35,1616
EKC,17-01-2020,32,32.85,31.15,31.45,131930
ELECON,17-01-2020,42.25,43.7,41.75,42.85,145016
ELECTCAST,17-01-2020,17.9,18.7,17.5,17.55,662282
ELECTHERM,17-01-2020,133.6,142,132.4,134.6,12470
ELGIEQUIP,17-01-2020,264,268,261.9,263.35,200197
ELGIRUBCO,17-01-2020,20.5,20.5,18.5,19.15,12534
EMAMILTD,17-01-2020,323.9,357.7,323,351.35,1853225
EMAMIPAP,17-01-2020,119.5,119.8,116.2,119.8,11105
EMAMIREAL,17-01-2020,54,54.35,52.1,54.35,15785
EMKAY,17-01-2020,77.25,78.95,73.7,76.3,13444
EMMBI,17-01-2020,127.4,139.9,125,130.3,97224
ENDURANCE,17-01-2020,1022,1062,1022,1051.65,15138
ENERGYDEV,17-01-2020,6,6.25,6,6.05,19360
ENGINERSIN,17-01-2020,102.8,103.1,101.3,101.75,818279
ENIL,17-01-2020,276.8,282.2,262.05,266.5,3788
EON,17-01-2020,15,15.9,14.6,15.55,42566
EQ30,17-01-2020,340,340.15,340,340.15,21
EQUITAS,17-01-2020,105.2,106.95,104.3,105.25,2080890
ERIS,17-01-2020,512.3,512.3,501.1,505.8,26238
EROSMEDIA,17-01-2020,14.9,15.4,14.9,15.2,101834
ESABINDIA,17-01-2020,1330,1349,1315,1324.25,2716
ESCORTS,17-01-2020,693.8,708,690,705.8,2465250
ESSARSHPNG,17-01-2020,7.25,7.25,6.75,6.8,17031
ESSELPACK,17-01-2020,172,178,171.15,176.2,527754
ESTER,17-01-2020,43.7,43.7,40.05,40.25,304055
EUROTEXIND,17-01-2020,11.45,11.45,10.8,10.85,1800
EVEREADY,17-01-2020,55,55.8,54.8,55.25,98482
EVERESTIND,17-01-2020,319.85,321,310.05,313.75,95200
EXCELINDUS,17-01-2020,924,952.95,910.55,938.95,44649
EXIDEIND,17-01-2020,195.75,198,194.65,196.55,1079519
EXPLEOSOL,17-01-2020,298.05,299.75,290.95,293.9,1980
FACT,17-01-2020,47.5,48.5,46.95,47.25,237377
FAIRCHEM,17-01-2020,480.65,496,476.45,487.15,8604
FCL,17-01-2020,33.55,34,32.3,33.3,283123
FCONSUMER,17-01-2020,25.35,25.45,24.6,24.8,1120962
FCSSOFT,17-01-2020,0.25,0.25,0.2,0.2,1403164
FDC,17-01-2020,230,235,228,230.95,75565
FEDERALBNK,17-01-2020,92.7,93.4,91.4,91.6,7405150
FEL,17-01-2020,23.95,24.3,23.6,23.85,103026
FELDVR,17-01-2020,22.8,23.3,22.5,22.65,2412
FIEMIND,17-01-2020,506,506,490.55,491.55,11587
FILATEX,17-01-2020,41.05,41.5,40.25,41.25,164825
FINCABLES,17-01-2020,418.6,429.95,418.6,420.6,35691
FINEORG,17-01-2020,2060,2148.8,2041,2122,39422
FINPIPE,17-01-2020,574.05,578.8,568,571.7,14090
FLFL,17-01-2020,424.95,424.95,414.95,420.35,60241
FLUOROCHEM,17-01-2020,571.5,592.05,570.2,574.3,73645
FMGOETZE,17-01-2020,640,640.8,622,627.5,11055
FMNL,17-01-2020,29.2,30,28,28.2,24655
FORCEMOT,17-01-2020,1375.8,1424.4,1357.55,1404.55,204073
FORTIS,17-01-2020,144,144.35,138.5,141.65,796786
FOSECOIND,17-01-2020,1400,1450,1391.1,1438.2,899
FRETAIL,17-01-2020,349.4,352.6,346.4,348.2,952384
FSC,17-01-2020,454,455,446.15,448.45,30447
FSL,17-01-2020,42.5,44,42.1,43.1,1983226
GABRIEL,17-01-2020,124.4,125.35,123.4,123.95,55412
GAEL,17-01-2020,157.6,160.8,151.5,153.1,43873
GAIL,17-01-2020,126.9,127.4,122.75,126.35,16704967
GAL,17-01-2020,2.6,2.65,2.45,2.45,29339
GALAXYSURF,17-01-2020,1458,1482.9,1445.55,1465.35,10355
GALLANTT,17-01-2020,33.5,36,33.25,35.65,54537
GALLISPAT,17-01-2020,27.15,28,27.15,27.65,11891
GANDHITUBE,17-01-2020,276.4,282,276.4,279.6,4143
GANECOS,17-01-2020,261.15,275,261,270.6,21142
GANGESSECU,17-01-2020,42.5,44.9,42.5,44.5,54
GARFIBRES,17-01-2020,1318,1475,1300,1448.1,45424
GATI,17-01-2020,69.8,70.8,66,66.35,1610725
GAYAPROJ,17-01-2020,82.5,82.5,77.8,79.7,581361
GDL,17-01-2020,133.8,133.8,130.2,131.4,73552
GEECEE,17-01-2020,90.5,94.9,90.5,93.7,15885
GENESYS,17-01-2020,71.9,77.55,71.05,71.8,207225
GENUSPAPER,17-01-2020,5.3,5.7,5.3,5.7,152859
GENUSPOWER,17-01-2020,30,30.9,29.8,30.65,755282
GEOJITFSL,17-01-2020,30,30.15,29.35,29.5,80515
GEPIL,17-01-2020,693.6,693.6,682.15,689.65,10381
GESHIP,17-01-2020,344,369.4,335.95,347.8,851097
GET&D,17-01-2020,164.35,166.7,162.1,162.95,25581
GFLLIMITED,17-01-2020,100.05,103.2,95.85,99.7,56115
GHCL,17-01-2020,206.85,216.2,205.55,214,2464545
GICHSGFIN,17-01-2020,159.25,160.45,157.5,158.15,120560
GICRE,17-01-2020,260.4,264.15,256.2,257.8,151130
GILLANDERS,17-01-2020,30.95,35.85,30,32.9,43186
GILLETTE,17-01-2020,6484,6498,6442.6,6454,3363
GINNIFILA,17-01-2020,8.4,9.2,8.4,9.2,66230
GIPCL,17-01-2020,78.1,78.5,76,76.45,140528
GKWLIMITED,17-01-2020,705,707.95,682.5,692.55,143
GLAXO,17-01-2020,1634.8,1647,1618.5,1627.85,665255
GLENMARK,17-01-2020,352.05,365.2,350.2,359.95,4672170
GLOBALVECT,17-01-2020,64.5,65.9,61.4,63.45,13915
GLOBOFFS,17-01-2020,5.05,5.2,5,5.2,3205
GLOBUSSPR,17-01-2020,142.9,143.9,138.45,139.2,83203
GMBREW,17-01-2020,400,404.95,397.7,400.05,24002
GMDCLTD,17-01-2020,70.7,71.45,68.85,69.55,391118
GMMPFAUDLR,17-01-2020,2012.6,2243,2011.65,2206.9,81950
GMRINFRA,17-01-2020,24,24.15,23.45,23.5,11369098
GNA,17-01-2020,308,324.85,307.95,317.55,267489
GNFC,17-01-2020,200.5,201.8,196.4,197.5,892029
GOACARBON,17-01-2020,280.15,280.15,280.15,280.15,21296
GOCLCORP,17-01-2020,279.95,283.95,276.15,279.9,28828
GODFRYPHLP,17-01-2020,1399.8,1481,1396,1458.6,314366
GODREJAGRO,17-01-2020,565,568,561,564.6,56161
GODREJCP,17-01-2020,746,751,740.9,743.7,534526
GODREJIND,17-01-2020,442.8,446.5,435,437.8,69815
GODREJPROP,17-01-2020,985.25,995.25,979.05,987.9,181096
GOKEX,17-01-2020,78,82.1,77.85,80.65,140567
GOKUL,17-01-2020,11.65,11.95,11.15,11.15,14505
GOKULAGRO,17-01-2020,15.1,15.15,14.05,14.2,4113
GOLDBEES,17-01-2020,35,35.65,34.9,34.95,820973
GOLDENTOBC,17-01-2020,28,28.4,27,27.35,1912
GOLDIAM,17-01-2020,153.15,156.9,152.1,153.4,20975
GOLDSHARE,17-01-2020,3590,3590,3542.5,3548.85,998
GOLDTECH,17-01-2020,10.5,10.5,9.15,9.4,24659
GOODLUCK,17-01-2020,57.75,61,57.75,58.75,24565
GPIL,17-01-2020,247,247,232.75,237.45,133516
GPPL,17-01-2020,95.1,95.55,93,93.6,289947
GPTINFRA,17-01-2020,42.9,43,39,42.2,8222
GRANULES,17-01-2020,146,146.25,139.55,142.05,2038757
GRAPHITE,17-01-2020,315,324.8,313.6,315.7,4430725
GRASIM,17-01-2020,715,772,711,768.25,4918914
GRAVITA,17-01-2020,60.7,62.15,59.85,60.6,194024
GREAVESCOT,17-01-2020,141.05,145.45,140.35,144.9,234432
GREENLAM,17-01-2020,961,980,932,959.9,2399
GREENPANEL,17-01-2020,48.75,49.8,47,49.05,60590
GREENPLY,17-01-2020,164,170,163.7,167.95,47099
GRINDWELL,17-01-2020,611.95,639,608.2,633.6,40320
GRPLTD,17-01-2020,1040,1099,930.4,961.5,1636
GRSE,17-01-2020,220,224,215.45,218,279429
GSCLCEMENT,17-01-2020,24.15,24.55,23.5,23.55,28263
GSFC,17-01-2020,85.8,86.5,84,85.9,694834
GSKCONS,17-01-2020,8881,8950,8844.4,8935.5,9224
GSPL,17-01-2020,244.15,245.75,242.1,244.4,260385
GSS,17-01-2020,41.1,42.85,41.1,42.85,49337
GTL,17-01-2020,1.35,1.45,1.35,1.4,17276
GTLINFRA,17-01-2020,0.4,0.45,0.4,0.4,3984776
GTNIND,17-01-2020,7.15,7.15,6.2,6.6,1353
GTPL,17-01-2020,79.15,80.4,77.5,78,74603
GUFICBIO,17-01-2020,64.7,65.2,63.05,63.55,27997
GUJALKALI,17-01-2020,432.6,450,431.65,439.65,149093
GUJAPOLLO,17-01-2020,138.75,138.75,132,137,2254
GUJGASLTD,17-01-2020,272.5,275.85,267,269.9,936164
GULFOILLUB,17-01-2020,817.7,834.45,815,822.55,3302
GULFPETRO,17-01-2020,46.6,47.5,46,46.95,17201
GULPOLY,17-01-2020,53.7,53.7,53.7,53.7,13991
GVKPIL,17-01-2020,4,4,3.95,3.95,831295
HAL,17-01-2020,842,844,821,824,16603
HARITASEAT,17-01-2020,499.65,509.5,499,504.7,2971
HARRMALAYA,17-01-2020,66,68.1,65.1,65.6,201005
HATHWAY,17-01-2020,23.85,23.9,21.65,22,2555931
HATSUN,17-01-2020,610.4,611,600.15,604.15,9151
HAVELLS,17-01-2020,639.5,651.6,637.7,638.7,2587519
HBLPOWER,17-01-2020,18.2,18.85,17.9,18.35,290262
HBSL,17-01-2020,7.6,7.6,7.6,7.6,3000
HCC,17-01-2020,11.1,11.25,10.9,10.95,1349455
HCG,17-01-2020,107.5,109.65,107.25,107.8,8930
HCL-INSYS,17-01-2020,8.15,8.25,7.7,8,467045
HCLTECH,17-01-2020,585,602,585,598.8,4555694
HDFC,17-01-2020,2467.75,2479,2448.25,2453.95,2250437
HDFCAMC,17-01-2020,3257.9,3270.4,3241.05,3263.25,243008
HDFCBANK,17-01-2020,1281.75,1284.9,1271.9,1278.15,8459407
HDFCLIFE,17-01-2020,607.5,611.55,601.7,607.65,2313300
HDFCMFGETF,17-01-2020,3589.95,3594.9,3580,3583.05,830
HDFCNIFETF,17-01-2020,1296.78,1301.9,1296.1,1299.61,1135
HDFCSENETF,17-01-2020,4439.81,4439.81,4392,4392,103
HEG,17-01-2020,1147.8,1168.8,1125.35,1131.95,963361
HEIDELBERG,17-01-2020,196.1,201.35,194,195.35,284366
HERCULES,17-01-2020,98.65,101.95,97.4,99.8,20460
HERITGFOOD,17-01-2020,375,377,365.5,371.6,16477
HEROMOTOCO,17-01-2020,2445,2474.9,2421.6,2454,457663
HESTERBIO,17-01-2020,1608.2,1634,1595.25,1603.25,6108
HEXAWARE,17-01-2020,338,341.9,335,341,272056
HFCL,17-01-2020,17.55,17.85,17.2,17.25,2513623
HGINFRA,17-01-2020,281,286.55,279.2,284.25,51265
HGS,17-01-2020,625.1,645,625.1,639.95,3688
HIKAL,17-01-2020,129.1,132.4,128,128.4,556821
HIL,17-01-2020,1425,1478.7,1420.1,1448.6,35598
HIMATSEIDE,17-01-2020,139,147.55,138,144.85,777242
HINDALCO,17-01-2020,209.5,212,208.15,210.05,8678002
HINDCOMPOS,17-01-2020,206,241.05,206,239.35,113030
HINDCOPPER,17-01-2020,47.5,47.55,46.55,46.7,729797
HINDMOTORS,17-01-2020,5.75,5.8,5.6,5.65,61970
HINDOILEXP,17-01-2020,99.9,109.5,99.8,104.25,1116356
HINDPETRO,17-01-2020,248,252.7,246.85,249.65,3905216
HINDUNILVR,17-01-2020,2055,2063.9,2040.05,2060.3,994719
HINDZINC,17-01-2020,217,219.6,216.35,216.95,1274504
HIRECT,17-01-2020,248.65,248.65,231.25,241.5,47043
HISARMETAL,17-01-2020,62.55,63.95,61.4,61.6,9649
HITECH,17-01-2020,188,188,174.95,179.85,12770
HITECHCORP,17-01-2020,90.8,91.4,90.2,90.25,9006
HITECHGEAR,17-01-2020,209.4,210,203.15,206,13738
HLVLTD,17-01-2020,5.75,5.8,5.65,5.7,248705
HMVL,17-01-2020,79,79.95,76.1,76.65,11586
HNDFDS,17-01-2020,687.75,687.75,660,666.9,5810
HNGSNGBEES,17-01-2020,374.89,374.89,367.21,369.83,195
HONAUT,17-01-2020,27999.95,28000,27505.1,27975.75,2050
HONDAPOWER,17-01-2020,1308.7,1308.7,1270,1278.1,3017
HOVS,17-01-2020,54.8,54.8,50.45,51.65,19646
HPL,17-01-2020,46.5,47.3,45.9,46.1,38732
HSCL,17-01-2020,71.65,73.8,71.25,72.45,2845976
HSIL,17-01-2020,57,61.4,56,58.4,3992430
HTMEDIA,17-01-2020,18,18,17.05,17.25,168251
HUDCO,17-01-2020,41.75,42.3,40.9,41.1,1228060
IBMFNIFTY,17-01-2020,119.06,122,119.06,119.75,85
IBREALEST,17-01-2020,102.8,104.3,98.7,102.85,3199454
IBULHSGFIN,17-01-2020,306.4,311,303.15,304.65,11410286
IBULISL,17-01-2020,132.7,135.9,129.75,129.75,318352
IBVENTURES,17-01-2020,181.8,188.4,179.25,183.8,869418
ICICI500,17-01-2020,165.5,167.5,163.22,164.11,22988
ICICIB22,17-01-2020,34.95,34.95,34.25,34.34,735080
ICICIBANK,17-01-2020,534.5,538,530.6,532.05,18312609
ICICIBANKN,17-01-2020,323.1,323.1,316.48,317.06,685
ICICIBANKP,17-01-2020,180,180,175,175.33,1150
ICICIGI,17-01-2020,1415,1435.15,1396,1412.5,570066
ICICIGOLD,17-01-2020,35.25,36.6,35.25,36.05,40488
ICICILIQ,17-01-2020,1000.05,1000.05,999.95,1000,9448
ICICILOVOL,17-01-2020,96.77,96.77,93.2,94.05,440726
ICICIMCAP,17-01-2020,69.5,69.66,67.1,68.76,10188
ICICINF100,17-01-2020,134.7,134.7,133,133.36,1136
ICICINIFTY,17-01-2020,129.2,130.99,129,130.37,103564
ICICINV20,17-01-2020,59.4,60.5,58.01,58.71,2847
ICICINXT50,17-01-2020,29.1,29.5,29.1,29.36,29614
ICICIPRULI,17-01-2020,490.1,492.7,480.6,481.5,1776007
ICICISENSX,17-01-2020,439.61,448.32,439.61,445.6,85
ICIL,17-01-2020,61.6,63.95,61,63.45,553744
ICRA,17-01-2020,2999.95,2999.95,2863.25,2962.9,578
IDBI,17-01-2020,36,36.25,35.65,35.8,2221825
IDBIGOLD,17-01-2020,3681.05,3730,3662,3670.35,25
IDEA,17-01-2020,5.4,5.4,3.65,4.5,1074276694
IDFC,17-01-2020,39.25,39.45,38,38.25,2449831
IDFCFIRSTB,17-01-2020,43.5,44.3,41.35,43.5,28332556
IDFNIFTYET,17-01-2020,124,126.8,121.25,126.65,93
IEX,17-01-2020,197.6,200,183,184.8,412602
IFBAGRO,17-01-2020,426.75,444,426.75,432.75,5739
IFBIND,17-01-2020,687.25,690,675,678.55,10322
IFCI,17-01-2020,6.8,6.85,6.65,6.7,1260223
IFGLEXPOR,17-01-2020,158.25,160,153.6,155.4,2277
IGARASHI,17-01-2020,353.5,359.75,343.1,346.9,425048
IGL,17-01-2020,454,479.4,452.25,469.1,6428299
IGPL,17-01-2020,189,203,184.15,193.35,194897
IIFL,17-01-2020,147.5,150.05,146.3,148.8,286170
IIFLSEC,17-01-2020,51.25,51.25,47.5,51.25,1421026
IIFLWAM,17-01-2020,1218.5,1381,1210,1356.95,69023
IITL,17-01-2020,63.5,63.55,63.5,63.55,101
IMFA,17-01-2020,239.7,239.7,233,234.7,26747
IMPAL,17-01-2020,595.65,598,585,588.85,1635
INDBANK,17-01-2020,9,9,8.7,8.75,16627
INDHOTEL,17-01-2020,141,146,139.3,145.5,1142899
INDIACEM,17-01-2020,86,87.75,85.6,86.25,2486875
INDIAGLYCO,17-01-2020,300,320.85,292.4,299.2,2587188
INDIAMART,17-01-2020,2025,2179.9,2001.7,2139.7,96945
INDIANB,17-01-2020,102.35,103.65,101,102.05,1645618
INDIANCARD,17-01-2020,122,128.1,122,124.45,1921
INDIANHUME,17-01-2020,259.4,259.5,253.15,255.2,18937
INDIGO,17-01-2020,1458,1480,1448.55,1472.95,631678
INDNIPPON,17-01-2020,422.95,423,413.3,415.95,17987
INDOCO,17-01-2020,200,207,198.7,205.15,30411
INDORAMA,17-01-2020,25.3,25.45,24.9,25.15,17480
INDOSTAR,17-01-2020,238,249.8,232.1,239.9,770867
INDOTHAI,17-01-2020,26.95,26.95,26.2,26.4,4518
INDRAMEDCO,17-01-2020,46.1,47.45,45.7,46.15,142403
INDSWFTLAB,17-01-2020,24.75,25,24.3,24.3,54332
INDSWFTLTD,17-01-2020,3.25,3.25,3.1,3.15,8392
INDTERRAIN,17-01-2020,67.4,68.9,65,66.6,9856
INDUSINDBK,17-01-2020,1350,1377,1317.05,1352.25,10020063
INEOSSTYRO,17-01-2020,751.9,772.05,751.85,768.75,3420
INFIBEAM,17-01-2020,58.85,59.3,57.35,57.95,1392775
INFOBEAN,17-01-2020,67.9,67.9,64.4,65.25,607
INFRABEES,17-01-2020,366.6,373.5,336,347.76,416
INFRATEL,17-01-2020,218.75,228.6,210.25,218.25,28282727
INFY,17-01-2020,770.7,772.9,762.25,767.85,3762957
INGERRAND,17-01-2020,643.9,653.8,638.15,649.5,20284
INOXLEISUR,17-01-2020,395,400,389.2,398.75,175721
INOXWIND,17-01-2020,47,47.05,45,46,300647
INSECTICID,17-01-2020,552.5,585,547.05,568.15,62805
INSPIRISYS,17-01-2020,39.9,42,39.25,39.75,2004
INTELLECT,17-01-2020,162.3,163.95,160,160.4,118786
INTENTECH,17-01-2020,30,31.45,30,31.05,11896
INVENTURE,17-01-2020,13.9,14.25,13.6,14,23576
IOB,17-01-2020,11.35,11.5,11.25,11.35,558836
IOC,17-01-2020,124.15,124.25,122.3,122.65,7715842
IOLCP,17-01-2020,184,188.5,181.4,183.2,386387
IPAPPM,17-01-2020,328,332.9,321,322.4,15933
IPCALAB,17-01-2020,1250.7,1250.7,1224.05,1234.9,148704
IRB,17-01-2020,94.85,102.9,94.15,100.4,6269203
IRCON,17-01-2020,444.95,444.95,431,432.55,83334
IRCTC,17-01-2020,1010,1025,1010,1021.85,1099347
ISEC,17-01-2020,425.2,437.7,425.2,430.2,261866
ISFT,17-01-2020,74.55,76.4,71.5,72.05,4242
ISMTLTD,17-01-2020,4.3,4.5,4.3,4.4,28646
ITC,17-01-2020,240.75,242.1,239.4,239.95,7392403
ITDC,17-01-2020,326.05,326.6,312.5,315.85,104705
ITDCEM,17-01-2020,59.55,60.8,58.5,58.8,162442
ITI,17-01-2020,104.85,105.5,102.4,103.2,1791576
IVC,17-01-2020,3.55,3.55,3.45,3.45,154255
IVP,17-01-2020,57.6,61,52.8,57.4,3684
IVZINNIFTY,17-01-2020,1328.15,1329.85,1328.15,1329.85,7
IZMO,17-01-2020,25.8,28,25.8,26.95,20195
J&KBANK,17-01-2020,31.2,31.2,29.9,30,877213
JAGRAN,17-01-2020,67.35,68.75,67,68,1124860
JAGSNPHARM,17-01-2020,27.5,28.75,27.25,27.8,15163
JAIBALAJI,17-01-2020,26.9,27.25,26.1,26.5,11074
JAICORPLTD,17-01-2020,115,122,115,117.3,6815441
JAMNAAUTO,17-01-2020,46.6,46.9,45.65,45.85,698105
JASH,17-01-2020,136,136,122.1,135,20714
JAYAGROGN,17-01-2020,137,139,131.15,133.9,17010
JAYBARMARU,17-01-2020,239,239.8,233,234.15,33966
JAYNECOIND,17-01-2020,4.45,4.45,4.15,4.15,42884
JAYSREETEA,17-01-2020,54.35,59.4,53.6,57.25,882667
JBCHEPHARM,17-01-2020,477.65,484.95,460,475.25,158080
JBFIND,17-01-2020,7.3,7.4,7.1,7.2,26862
JBMA,17-01-2020,273.5,277.6,270,271.65,22973
JCHAC,17-01-2020,1962.8,2170,1962.8,2080.3,19343
JHS,17-01-2020,16.4,16.4,15.85,15.9,29074
JINDALPHOT,17-01-2020,15.5,15.9,14.55,14.75,36218
JINDALPOLY,17-01-2020,289.9,297,265.55,272.1,346195
JINDALSAW,17-01-2020,98.7,101.25,97.65,98.35,1498553
JINDALSTEL,17-01-2020,179.5,180.9,175.8,176.95,14452871
JINDRILL,17-01-2020,102.5,108,100.05,101.35,76669
JINDWORLD,17-01-2020,63.2,63.6,62.4,62.9,169009
JISLDVREQS,17-01-2020,8.45,8.5,8.15,8.2,49089
JISLJALEQS,17-01-2020,8.55,8.55,8.05,8.1,2392987
JIYAECO,17-01-2020,25.1,27.15,24.8,26.2,974262
JKCEMENT,17-01-2020,1284.3,1287.95,1260,1264.35,34926
JKIL,17-01-2020,154.6,155.6,152.1,153.1,142864
JKLAKSHMI,17-01-2020,345,348.85,340.1,342.4,118201
JKPAPER,17-01-2020,139,140.8,136.35,136.65,2492443
JKTYRE,17-01-2020,85,87.55,84.05,84.65,8860599
JMA,17-01-2020,26.7,29.75,25.5,26.8,37420
JMCPROJECT,17-01-2020,101.95,107.7,100.05,104.05,483856
JMFINANCIL,17-01-2020,107,107.7,102.55,103.65,632191
JMTAUTOLTD,17-01-2020,1.4,1.5,1.4,1.45,199578
JOCIL,17-01-2020,113.65,133.55,113.65,127.5,71965
JPASSOCIAT,17-01-2020,2.1,2.2,2.05,2.2,22134202
JPINFRATEC,17-01-2020,1.2,1.2,1.1,1.2,3154781
JPOLYINVST,17-01-2020,14.75,15,14.35,14.4,818
JPPOWER,17-01-2020,2,2,2,2,299688
JSL,17-01-2020,45,45.85,42.95,43.85,1742445
JSLHISAR,17-01-2020,80.35,80.9,78.8,79.75,505904
JSWENERGY,17-01-2020,67.35,68.25,67,67.45,869257
JSWHL,17-01-2020,2393.4,2448.95,2350,2429,1217
JSWSTEEL,17-01-2020,276.8,279.55,272.85,273.35,4733742
JTEKTINDIA,17-01-2020,92.9,94.5,91.75,92.1,40143
JUBILANT,17-01-2020,550,575,547.55,569.4,318079
JUBLFOOD,17-01-2020,1746.7,1759.9,1742.3,1749.3,416141
JUMPNET,17-01-2020,54,54,51.7,52.85,2467063
JUNIORBEES,17-01-2020,301.75,302.3,300.05,301.41,150590
JUSTDIAL,17-01-2020,590,599.65,588.5,592.3,1440384
JYOTHYLAB,17-01-2020,160.9,162.4,158.7,159.95,199393
KABRAEXTRU,17-01-2020,80.5,81.2,76,76.2,52891
KAJARIACER,17-01-2020,550.5,564.4,545.1,558.75,338402
KAKATCEM,17-01-2020,247,247.5,237.9,239.35,91319
KALPATPOWR,17-01-2020,442,453.55,438.25,445.4,143182
KAMATHOTEL,17-01-2020,40.55,41.95,40.2,40.6,36704
KAMDHENU,17-01-2020,97.3,98.8,95.95,96.4,33732
KANORICHEM,17-01-2020,46.95,47.5,46.1,46.4,172731
KANSAINER,17-01-2020,522.95,530,513.15,516.9,311780
KARDA,17-01-2020,132,133.75,130.5,133.1,22057
KARURVYSYA,17-01-2020,57,57.35,56.7,56.8,182424
KAYA,17-01-2020,409,418.95,391.25,396.8,39262
KCP,17-01-2020,70.15,71.4,69.95,70.3,30784
KCPSUGIND,17-01-2020,15.95,16.35,15.7,16.05,178696
KDDL,17-01-2020,332.5,332.5,325,325.2,145
KEC,17-01-2020,330,349.7,326.15,344.85,750466
KECL,17-01-2020,14.35,14.35,13.85,14.35,167224
KEI,17-01-2020,533.95,537,521.6,528.4,301545
KELLTONTEC,17-01-2020,16.5,16.6,16.15,16.4,26667
KENNAMET,17-01-2020,1095,1100,1072.25,1074.85,2348
KESORAMIND,17-01-2020,58.05,58.7,56.3,56.65,269741
KHADIM,17-01-2020,184.8,189.15,181.15,182.15,193756
KICL,17-01-2020,1830,1830,1790.65,1815.85,370
KILITCH,17-01-2020,132.1,132.1,127.1,129.5,8921
KINGFA,17-01-2020,684,707.9,681.5,691.2,10199
KIOCL,17-01-2020,125.15,126.5,124.1,124.8,8434
KIRIINDUS,17-01-2020,407.5,415.2,397.4,400.9,169300
KIRLFER,17-01-2020,79,79.7,76.2,77.85,14445
KIRLOSBROS,17-01-2020,149.9,152.5,145.55,146.65,54653
KIRLOSENG,17-01-2020,151,154.25,149.8,152.4,48636
KIRLOSIND,17-01-2020,659,685,659,667.6,1035
KITEX,17-01-2020,127.35,131.3,126.6,129.25,296814
KKCL,17-01-2020,999,1000,990.95,999.25,400
KMSUGAR,17-01-2020,9.4,9.55,9,9.3,237680
KNRCON,17-01-2020,294.85,301,294.5,297.2,192065
KOKUYOCMLN,17-01-2020,84,87.65,82.15,85.9,152804
KOLTEPATIL,17-01-2020,265.95,278.1,263.3,268,231113
KOPRAN,17-01-2020,34.5,36.95,34.05,36.25,335782
KOTAKBANK,17-01-2020,1703.9,1705.85,1690.1,1698.1,2295875
KOTAKBKETF,17-01-2020,326.67,331.5,323.45,324.31,228915
KOTAKGOLD,17-01-2020,352,352.45,350.9,351.35,40672
KOTAKNIFTY,17-01-2020,127.84,128.34,127.48,128.09,6392
KOTAKNV20,17-01-2020,59.99,59.99,59.51,59.6,7081
KOTAKPSUBK,17-01-2020,241.7,245,241,241,4720
KOTARISUG,17-01-2020,11.9,13.4,11.55,12.85,355268
KOTHARIPET,17-01-2020,17.45,18.9,17.15,18,27068
KOTHARIPRO,17-01-2020,79.9,79.9,76,76.6,4681
KPITTECH,17-01-2020,104.8,106.9,103.1,104.4,468742
KPRMILL,17-01-2020,699.95,701.95,665.55,671.95,17590
KRBL,17-01-2020,270,276,265.35,272.5,164997
KREBSBIO,17-01-2020,97.5,104.1,91.15,98.15,563
KSB,17-01-2020,698.9,728,690,724.8,18570
KSCL,17-01-2020,501,503.35,491.15,493.8,48874
KSL,17-01-2020,260,261.2,256,257.5,29397
KTKBANK,17-01-2020,76.7,76.9,74,74.8,1985742
KUANTUM,17-01-2020,498.8,539.95,498.8,534.95,4279
L&TFH,17-01-2020,126.8,129.15,126.3,127.25,9731241
LAKSHVILAS,17-01-2020,16.65,16.7,16.2,16.2,479452
LALPATHLAB,17-01-2020,1681,1700,1660,1669.9,67502
LAMBODHARA,17-01-2020,35.95,39.75,34.7,39.35,86725
LAOPALA,17-01-2020,175.35,179,171.3,178.15,73963
LAURUSLABS,17-01-2020,408.95,410.5,402,405.9,186700
LAXMIMACH,17-01-2020,3743.6,3825,3650,3768.4,11984
LEMONTREE,17-01-2020,56.95,56.95,55.65,56.35,844740
LGBBROSLTD,17-01-2020,325.05,334,320,327.15,25638
LIBERTSHOE,17-01-2020,163,163,155.05,156.45,674267
LICHSGFIN,17-01-2020,469.7,470.95,458,466.65,3481469
LICNETFGSC,17-01-2020,20,20.05,19.67,19.78,3870
LICNETFN50,17-01-2020,129.99,130,127.2,129.47,31
LICNETFSEN,17-01-2020,491,510,491,510,51
LICNFNHGP,17-01-2020,127.65,128,127.65,128,2
LINCOLN,17-01-2020,211.15,212.95,205.1,206.2,60037
LINCPEN,17-01-2020,234,247.9,233.9,242.8,37078
LINDEINDIA,17-01-2020,720,740,719.3,730,95840
LIQUIDBEES,17-01-2020,1000,1000.01,999.4,1000,566482
LIQUIDETF,17-01-2020,1000,1000.01,999.99,1000,9677
LOKESHMACH,17-01-2020,35.45,36.25,35.45,35.95,7032
LOTUSEYE,17-01-2020,26.25,26.25,24.7,25.35,2265
LOVABLE,17-01-2020,83.7,87.45,83.1,84,89737
LPDC,17-01-2020,1.65,1.75,1.65,1.65,3211
LSIL,17-01-2020,0.5,0.5,0.45,0.45,594641
LT,17-01-2020,1320.6,1325.95,1302,1304.2,2941837
LTI,17-01-2020,1905,1918,1882.7,1902.35,133212
LTTS,17-01-2020,1662,1673.9,1623.3,1642.65,115600
LUMAXIND,17-01-2020,1470,1489.9,1445,1483.7,3026
LUMAXTECH,17-01-2020,113.65,122,113.5,115.2,68930
LUPIN,17-01-2020,753,770,751.45,766.65,1336060
LUXIND,17-01-2020,1498.6,1510,1480.05,1499.65,54911
LYKALABS,17-01-2020,21,21.8,20,21.35,41942
LYPSAGEMS,17-01-2020,4.55,5.3,4.55,5.3,140504
M&M,17-01-2020,566.8,574,565.15,569.3,2646260
M&MFIN,17-01-2020,358.7,361.15,354.4,360.05,1624941
M100,17-01-2020,19.5,19.5,18.71,19.06,149265
M50,17-01-2020,121.25,121.49,118.3,120.85,5772
MAANALU,17-01-2020,73.5,73.95,70.25,71,4641
MADHAV,17-01-2020,35.1,38.8,35.1,36.2,9904
MADHUCON,17-01-2020,3.75,3.75,3.45,3.65,33994
MADRASFERT,17-01-2020,22.1,22.45,21.75,21.9,154935
MAGADSUGAR,17-01-2020,133.8,141,133,133.55,91941
MAGMA,17-01-2020,70.8,70.8,67.5,68.6,209657
MAGNUM,17-01-2020,4,4,3.95,4,49
MAHABANK,17-01-2020,13.3,13.8,13.3,13.6,515166
MAHASTEEL,17-01-2020,93.9,93.9,91,91.7,6047
MAHESHWARI,17-01-2020,221.2,227.9,221.2,223.7,22882
MAHINDCIE,17-01-2020,172.9,173.7,168.2,169.05,120638
MAHLIFE,17-01-2020,415.8,415.8,409.2,413,164447
MAHLOG,17-01-2020,442.9,442.9,428,431.1,63368
MAHSCOOTER,17-01-2020,4300.1,4374.95,4300.1,4333.4,3099
MAHSEAMLES,17-01-2020,423.2,424.25,415.15,415.95,26497
MAITHANALL,17-01-2020,559,559.25,544.6,546.55,10882
MAJESCO,17-01-2020,420,423.3,414.15,415.8,8544
MALUPAPER,17-01-2020,34.5,35.5,34.4,35.5,433487
MAN50ETF,17-01-2020,125,125.6,125,125.44,965
MANAKALUCO,17-01-2020,4.75,4.75,4.45,4.45,10775
MANAKCOAT,17-01-2020,4.15,4.5,4.15,4.5,441505
MANAKSIA,17-01-2020,37.75,37.75,36,36.25,16883
MANAKSTEEL,17-01-2020,13.55,13.55,13.15,13.3,28533
MANALIPETC,17-01-2020,24.5,25.5,23.4,23.75,2048924
MANAPPURAM,17-01-2020,183,183.8,180.7,182.05,2976866
MANGALAM,17-01-2020,36.65,36.65,35.45,36.65,35253
MANGCHEFER,17-01-2020,36.35,36.85,34.7,34.95,433023
MANGLMCEM,17-01-2020,304.95,305.25,296,303.65,19919
MANINDS,17-01-2020,55,56.3,54.1,54.25,181477
MANINFRA,17-01-2020,30.9,31,30.2,30.5,74435
MANUGRAPH,17-01-2020,14.65,15.85,14.6,15.85,23844
MARALOVER,17-01-2020,17.4,18.15,17.05,17.6,5479
MARATHON,17-01-2020,98,98.55,95,95.5,9840
MARICO,17-01-2020,349,353.95,348.1,349.7,1641242
MARKSANS,17-01-2020,19.75,20.4,19.7,20.2,1736006
MARUTI,17-01-2020,7469,7569.9,7432.55,7520.15,750738
MASFIN,17-01-2020,876,904.95,870.05,876.1,15385
MASTEK,17-01-2020,443.5,449.25,437,441.75,50750
MATRIMONY,17-01-2020,485,497.4,475,479.5,16543
MAWANASUG,17-01-2020,47,48.4,45.65,46.3,527999
MAXINDIA,17-01-2020,80.4,80.85,78.65,79.05,94404
MAXVIL,17-01-2020,54.8,56.45,53.75,54.2,84905
MAYURUNIQ,17-01-2020,244.3,245.95,235.25,240,160870
MAZDA,17-01-2020,482,487,473.25,482.45,9472
MBLINFRA,17-01-2020,4.55,4.6,4.45,4.55,12078
MCDHOLDING,17-01-2020,26.3,28.15,23.1,27.45,228587
MCDOWELL-N,17-01-2020,585.5,585.9,579.55,581.85,427043
MCLEODRUSS,17-01-2020,5.2,5.2,4.8,4.95,317199
MCX,17-01-2020,1370,1399,1360,1377.75,301791
MEGASOFT,17-01-2020,7.35,7.5,7.3,7.4,13780
MEGH,17-01-2020,63.25,64,62.6,62.9,936744
MENONBE,17-01-2020,59.4,61.25,59.4,60.5,4647
MEP,17-01-2020,38,39,37.3,37.6,87718
MERCATOR,17-01-2020,0.8,0.8,0.75,0.8,244205
METALFORGE,17-01-2020,4.7,4.75,4.5,4.6,14612
METROPOLIS,17-01-2020,1636,1675,1634.9,1653.1,33697
MFSL,17-01-2020,537.9,537.9,518.2,524.05,4562374
MGL,17-01-2020,1124,1172.95,1110.7,1136.95,2530053
MHRIL,17-01-2020,240.3,244.9,236.65,243.05,48164
MIDHANI,17-01-2020,169.2,170.55,164,166.75,522046
MINDACORP,17-01-2020,109.85,111,108.85,109.4,433757
MINDAIND,17-01-2020,397.7,398.5,386.2,389.5,57352
MINDTECK,17-01-2020,28.05,32,28.05,31.05,92696
MINDTREE,17-01-2020,897.6,903.25,881.15,883.55,910721
MIRCELECTR,17-01-2020,9.95,10,9.5,9.75,756878
MIRZAINT,17-01-2020,67.5,67.5,64.4,65.05,635664
MMFL,17-01-2020,432,439.85,412.35,416.5,8657
MMP,17-01-2020,110,110.5,110,110.5,3487
MMTC,17-01-2020,23.45,23.5,22.3,22.55,1695228
MOHITIND,17-01-2020,4,4,4,4,3125
MOHOTAIND,17-01-2020,10.1,10.1,9.65,10.1,10135
MOIL,17-01-2020,163.95,164.95,162.4,163.35,123790
MOLDTECH,17-01-2020,54.9,54.9,51.5,52.3,12345
MOLDTKPAC,17-01-2020,280,285,278.9,282.8,14852
MONTECARLO,17-01-2020,296.4,308.65,296.4,299.4,22489
MORARJEE,17-01-2020,17.25,17.3,15.95,16.1,33311
MOREPENLAB,17-01-2020,15.75,15.9,15.6,15.7,395393
MOTHERSUMI,17-01-2020,143.2,143.2,139.25,139.85,4628270
MOTILALOFS,17-01-2020,855,892,846,878.15,112385
MOTOGENFIN,17-01-2020,37,37,34,35.2,876
MPHASIS,17-01-2020,893,904.5,882.45,898.1,85568
MPSLTD,17-01-2020,486,499.85,486,498.35,3939
MRF,17-01-2020,67460,70000,67139.95,69312.9,22381
MRPL,17-01-2020,47.7,47.9,46.15,46.7,1322273
MSPL,17-01-2020,6.85,7.2,6.7,6.75,22227
MSTCLTD,17-01-2020,148.9,148.95,143,143.5,123557
MTEDUCARE,17-01-2020,14.4,15,13.7,13.8,112246
MTNL,17-01-2020,12.7,12.7,12.7,12.7,522496
MUKANDENGG,17-01-2020,12.85,13.4,12.85,13.3,10346
MUKANDLTD,17-01-2020,33.4,33.45,31.2,32,7761
MUKTAARTS,17-01-2020,40,40.3,39.05,39.25,7398
MUNJALAU,17-01-2020,49,49.5,48.2,48.45,146752
MUNJALSHOW,17-01-2020,146.05,147.75,144.45,145.2,17067
MURUDCERA,17-01-2020,22.25,22.25,20.2,21.4,90310
MUTHOOTCAP,17-01-2020,625.3,630.3,612.25,620.05,6573
MUTHOOTFIN,17-01-2020,789.05,792.2,775.5,779.8,487514
N100,17-01-2020,638,641.9,635,641.5,110926
NACLIND,17-01-2020,28.8,29.4,28.15,28.5,20906
NAGREEKCAP,17-01-2020,8,8,7.4,7.8,1863
NAGREEKEXP,17-01-2020,19.25,19.25,16.85,17.2,25474
NAHARCAP,17-01-2020,78.6,81.9,78.6,79.3,2371
NAHARINDUS,17-01-2020,30.1,31.3,30.1,30.5,28148
NAHARPOLY,17-01-2020,40,41.85,37.7,38.3,47339
NAHARSPING,17-01-2020,51.3,53.5,51.3,51.9,18097
NATCOPHARM,17-01-2020,616.65,629.95,616.65,625.45,186728
NATHBIOGEN,17-01-2020,376,382,366.1,368.2,14685
NATIONALUM,17-01-2020,47.45,47.75,46.2,46.45,9703097
NAUKRI,17-01-2020,2555,2615,2555,2600.45,155575
NAVINFLUOR,17-01-2020,1083.8,1087.4,1068.05,1074.95,283752
NAVKARCORP,17-01-2020,34.7,34.75,33.35,33.95,205966
NAVNETEDUL,17-01-2020,99.8,99.8,97.05,98,41845
NBCC,17-01-2020,38.2,39.05,37.5,37.6,18070173
NBIFIN,17-01-2020,1700,1701.9,1660,1701.9,284
NBVENTURES,17-01-2020,83.3,95.4,81.7,89.3,1383290
NCC,17-01-2020,59.7,60.9,59.3,59.65,8964396
NCLIND,17-01-2020,96.1,97.8,95.25,95.65,51453
NDGL,17-01-2020,600,600,578.6,593.05,47
NDL,17-01-2020,33.8,34.9,33.15,34.3,24865
NDTV,17-01-2020,27.95,28,27.1,27.75,9439
NECCLTD,17-01-2020,6.75,6.85,6.1,6.3,71624
NECLIFE,17-01-2020,14.1,14.5,14.1,14.2,129790
NELCAST,17-01-2020,58.3,59.5,56.9,57.4,81562
NELCO,17-01-2020,241,243.3,240.6,241.7,39498
NEOGEN,17-01-2020,382.5,386.5,381.95,382.7,4896
NESCO,17-01-2020,716.55,725.5,705.5,712.2,26563
NESTLEIND,17-01-2020,15399,15600,15358.65,15439.45,96399
NETFCONSUM,17-01-2020,54.47,54.8,54.47,54.78,2187
NETFDIVOPP,17-01-2020,29.94,29.94,29.94,29.94,100
NETFLTGILT,17-01-2020,20.17,20.24,20.17,20.18,5335
NETFMID150,17-01-2020,66.54,66.87,66.1,66.72,36695
NETFNIF100,17-01-2020,128,128.2,127.72,127.72,387
NETFNV20,17-01-2020,59,59.93,58.11,59.8,2400
NEULANDLAB,17-01-2020,494.85,499.75,481.4,486.25,16589
NEWGEN,17-01-2020,204.45,207.55,200,205.75,29058
NEXTMEDIA,17-01-2020,9.35,9.35,8.8,8.85,3088
NFL,17-01-2020,29.45,30.15,29.25,29.6,809294
NH,17-01-2020,349.65,361.9,349.65,359.4,515872
NHPC,17-01-2020,24.5,24.6,24.2,24.25,691602
NIACL,17-01-2020,165,168.8,162.45,163.5,302052
NIBL,17-01-2020,5.7,5.95,5.6,5.65,17694
NIFTYBEES,17-01-2020,131.45,131.45,130.5,131.19,394076
NIFTYEES,17-01-2020,15501,15789,15501,15502,3
NIITLTD,17-01-2020,103,108.5,102.45,103.75,1177817
NIITTECH,17-01-2020,1782,1818.9,1777.8,1799.1,263017
NILAINFRA,17-01-2020,5.35,6,5.1,5.35,2397150
NILASPACES,17-01-2020,1.1,1.1,1,1.1,815225
NILKAMAL,17-01-2020,1499.95,1502.95,1458,1463.15,18193
NIPPOBATRY,17-01-2020,538.05,545,525.1,526.4,2748
NITCO,17-01-2020,32.25,33.75,32.25,32.6,45979
NITINSPIN,17-01-2020,57.3,59,57.3,58.5,26917
NKIND,17-01-2020,21.8,22.8,21.8,22.5,214
NLCINDIA,17-01-2020,59.3,60.4,58.8,60,436123
NMDC,17-01-2020,130.1,131.35,129.15,129.75,2321887
NOCIL,17-01-2020,125,127.5,122.2,123.1,3944140
NOIDATOLL,17-01-2020,3.45,3.6,3.4,3.6,43646
NPBET,17-01-2020,178.7,178.7,176.04,176.04,233
NRAIL,17-01-2020,269,277.55,268,268.95,18366
NRBBEARING,17-01-2020,114.6,114.6,109.5,110.35,61234
NSIL,17-01-2020,775,776.2,741.25,775.25,1242
NTPC,17-01-2020,121.45,121.7,120.6,121.2,6811534
NUCLEUS,17-01-2020,308.95,312.4,302,305.15,15085
NXTDIGITAL,17-01-2020,399,399,383.05,390.7,1681
OAL,17-01-2020,209,214,204,208.35,4345
OBEROIRLTY,17-01-2020,547,561.8,540.2,543.8,340724
OCCL,17-01-2020,1050,1059.8,1035.85,1047.5,5218
OFSS,17-01-2020,2866.05,2956.45,2859.4,2907.25,25493
OIL,17-01-2020,155,159.35,154.6,156.8,828535
OISL,17-01-2020,3,3,2.95,3,70212
OLECTRA,17-01-2020,180.95,182,177.5,178.2,35972
OMAXAUTO,17-01-2020,62.4,66.7,61.15,63.6,607318
OMAXE,17-01-2020,156,156.55,154.5,154.95,168152
OMKARCHEM,17-01-2020,4.45,4.75,4.45,4.75,13656
OMMETALS,17-01-2020,24.45,26.9,24.45,25.9,123708
ONELIFECAP,17-01-2020,8.5,8.5,8.5,8.5,305
ONEPOINT,17-01-2020,16.25,16.6,15.75,16.4,7978
ONGC,17-01-2020,124.55,125.55,124,125.4,8561603
ONMOBILE,17-01-2020,32.8,32.8,31.05,31.65,99401
ONWARDTEC,17-01-2020,64.75,66,64.6,65.35,4137
OPTIEMUS,17-01-2020,33.2,33.8,32.15,32.95,64119
OPTOCIRCUI,17-01-2020,2.8,2.9,2.75,2.9,292245
ORBTEXP,17-01-2020,85.9,88.6,84.1,86.95,5459
ORICONENT,17-01-2020,20.4,20.45,20,20.1,50243
ORIENTABRA,17-01-2020,19.5,19.6,17.7,18.5,95581
ORIENTALTL,17-01-2020,10.1,10.5,10.05,10.3,6562
ORIENTBANK,17-01-2020,54,56.2,52.65,55.25,1741585
ORIENTBELL,17-01-2020,136.5,136.5,131.15,131.65,23596
ORIENTCEM,17-01-2020,85,85,83.05,83.3,111176
ORIENTELEC,17-01-2020,211.7,213.95,205.1,212.9,160153
ORIENTHOT,17-01-2020,36.65,36.8,35.4,36.25,20099
ORIENTLTD,17-01-2020,92.3,112.9,92.3,99.25,1009
ORIENTPPR,17-01-2020,29.6,30.2,28.6,28.85,1364047
ORIENTREF,17-01-2020,247.85,248.35,241,246.35,32447
ORISSAMINE,17-01-2020,1445.6,1466,1411.1,1423.75,18361
ORTINLABSS,17-01-2020,9.8,9.9,9.4,9.6,13006
OSWALAGRO,17-01-2020,6.55,6.9,6.4,6.5,9764
PAGEIND,17-01-2020,25440,25997,25234.05,25854.85,27398
PAISALO,17-01-2020,410.95,412,409,410.55,122085
PALREDTEC,17-01-2020,17.1,18.1,17.1,17.6,263
PANACEABIO,17-01-2020,134.05,136,131.45,133.15,27358
PANACHE,17-01-2020,66.4,67.6,64.3,67.45,8835
PANAMAPET,17-01-2020,71.7,75.3,71.65,72.6,26097
PAPERPROD,17-01-2020,270,272,265.1,266,36655
PARACABLES,17-01-2020,8.4,8.55,8.35,8.4,37744
PARAGMILK,17-01-2020,154,162.9,153.25,158.2,724619
PATELENG,17-01-2020,19.1,19.5,18.5,18.85,257902
PATINTLOG,17-01-2020,26,27,25.85,26.3,9441
PCJEWELLER,17-01-2020,23.75,23.8,23.1,23.2,3469705
PDMJEPAPER,17-01-2020,16.95,17.25,16.75,17.15,144942
PDSMFL,17-01-2020,316,321.95,316,317,7755
PEL,17-01-2020,1551,1655,1550.5,1627.4,3224724
PENIND,17-01-2020,29.6,29.85,28.6,28.95,281898
PERSISTENT,17-01-2020,712.5,712.5,700.5,703.35,46129
PETRONET,17-01-2020,274.95,276.25,270.4,272.65,2147084
PFC,17-01-2020,123,123.4,121.6,121.95,1900992
PFIZER,17-01-2020,4055.95,4079.35,4013.85,4050.5,10588
PFOCUS,17-01-2020,44.1,44.2,41.55,43.15,40363
PFS,17-01-2020,15.5,16.05,15.4,15.6,1122188
PGEL,17-01-2020,79,80.75,73.15,76.3,237765
PGHH,17-01-2020,11194.9,11339.95,11194.9,11237.2,1449
PGHL,17-01-2020,4313,4342.75,4269.5,4294.35,16102
PGIL,17-01-2020,153.05,157.5,152,153.75,4041
PHILIPCARB,17-01-2020,137,145.35,135.7,141.5,4005312
PHOENIXLTD,17-01-2020,875.6,889.8,865.1,874.1,13120
PIDILITIND,17-01-2020,1453.5,1455.2,1434.2,1447.85,489591
PIIND,17-01-2020,1465.95,1473.75,1430.2,1437.95,346969
PILANIINVS,17-01-2020,1789,1800,1775,1784.4,5690
PILITA,17-01-2020,5.15,5.25,5.1,5.15,26797
PIONDIST,17-01-2020,122.25,122.25,119,119.7,4205
PIONEEREMB,17-01-2020,32.65,33.4,32.15,32.7,23547
PITTIENG,17-01-2020,48.25,48.75,45.6,48.15,67008
PLASTIBLEN,17-01-2020,213.9,213.9,201.2,207.5,27113
PNB,17-01-2020,62.9,63.9,61.3,63.25,18351080
PNBGILTS,17-01-2020,28.75,28.95,28.3,28.55,59379
PNBHOUSING,17-01-2020,528.15,546,518,530.35,1037496
PNC,17-01-2020,18.9,18.9,17.2,17.4,9927
PNCINFRA,17-01-2020,194.5,198.5,192.8,197.45,244606
PODDARHOUS,17-01-2020,298,310,295.1,297.25,4562
PODDARMENT,17-01-2020,183.45,189.35,180,181.8,5746
POKARNA,17-01-2020,93,94.45,92.95,93.65,11215
POLYCAB,17-01-2020,1115,1124.45,1092.1,1108.55,211634
POLYMED,17-01-2020,243.75,255,241.15,253.05,42026
POLYPLEX,17-01-2020,572,607,568,584.5,201482
PONNIERODE,17-01-2020,176.9,181.5,172,176.1,4563
POWERGRID,17-01-2020,195.95,197.85,193.65,197.4,2642843
POWERMECH,17-01-2020,684.8,684.8,659,663.55,19391
PPAP,17-01-2020,197.05,209.95,197,207.35,12437
PPL,17-01-2020,67.5,68.45,67.5,68.05,39823
PRABHAT,17-01-2020,87.65,88,85.25,86.3,16248
PRAENG,17-01-2020,7.4,7.65,6.8,7,16260
PRAJIND,17-01-2020,125,129.5,123.55,125.8,3258241
PRAKASH,17-01-2020,60.7,61.9,59.3,59.7,400411
PRAKASHSTL,17-01-2020,0.25,0.25,0.2,0.2,1200
PRAXIS,17-01-2020,68.6,68.6,68.6,68.6,1700
PRECOT,17-01-2020,25.5,26.75,25.5,26.5,1883
PRECWIRE,17-01-2020,175.9,178.9,175,175.25,2815
PREMEXPLN,17-01-2020,158,160,155.5,156.95,29739
PREMIERPOL,17-01-2020,24.3,25.75,24,25.45,17820
PRESSMN,17-01-2020,27,28.8,25.75,28.25,23068
PRESTIGE,17-01-2020,380,389,370.45,375.1,407615
PRICOLLTD,17-01-2020,57.5,58.3,56.3,57.2,136897
PRIMESECU,17-01-2020,40.8,44.5,40.8,43.95,41756
PRINCEPIPE,17-01-2020,173.9,177.35,169,170,652615
PROSEED,17-01-2020,0.25,0.25,0.25,0.25,6385
PROZONINTU,17-01-2020,20.8,20.8,19.35,20,19481
PRSMJOHNSN,17-01-2020,69.75,70.95,68.5,69.85,221528
PSB,17-01-2020,20.8,21,20.55,20.6,35732
PSL,17-01-2020,0.5,0.5,0.45,0.45,31566
PSPPROJECT,17-01-2020,540.05,555,540,543.85,27969
PSUBNKBEES,17-01-2020,26.95,27.2,26.76,27.08,17855
PTC,17-01-2020,62.9,62.9,62.1,62.25,442893
PTL,17-01-2020,38.55,38.75,38,38.1,63764
PUNJABCHEM,17-01-2020,563,566,552.05,558.1,2500
PURVA,17-01-2020,62.35,64,62.05,62.25,140942
PVR,17-01-2020,1910,1922.6,1867.3,1913.15,215016
QGOLDHALF,17-01-2020,1743,1747,1740.25,1743,954
QNIFTY,17-01-2020,1266,1269.5,1266,1269.5,3
QUESS,17-01-2020,568,579.5,559,564.95,131011
QUICKHEAL,17-01-2020,139.4,142,136.95,137.8,238300
RADAAN,17-01-2020,1.15,1.25,1.15,1.25,1861
RADICO,17-01-2020,353.05,361.85,353.05,356.5,571793
RADIOCITY,17-01-2020,28,29.2,26.3,26.5,547086
RAIN,17-01-2020,126.1,127.8,123.1,124.45,2855022
RAJESHEXPO,17-01-2020,702.5,720,697.05,712.05,213091
RAJSREESUG,17-01-2020,23.05,23.05,21.65,21.9,30977
RAJTV,17-01-2020,43,43,39.15,40.8,7098
RALLIS,17-01-2020,208.9,227.6,208.25,220.45,6694017
RAMANEWS,17-01-2020,15.3,17.2,15.3,16.3,71988
RAMASTEEL,17-01-2020,45.4,46,44,44.95,28662
RAMCOCEM,17-01-2020,818.6,830.7,810.9,819.65,427717
RAMCOIND,17-01-2020,206.05,208.9,202,203.85,13589
RAMCOSYS,17-01-2020,173.35,196.6,173.35,190.9,354450
RAMKY,17-01-2020,39,39.2,35.95,36.5,111208
RANEHOLDIN,17-01-2020,766.25,838,766.25,832.6,30420
RATNAMANI,17-01-2020,1222.95,1235,1191.3,1224.9,25051
RAYMOND,17-01-2020,673.7,707,661.7,695.9,1480774
RBL,17-01-2020,665,682.45,648,651.7,98543
RBLBANK,17-01-2020,348,348,341,343.8,6402710
RCF,17-01-2020,54.5,55.35,53.8,53.95,1424599
RECLTD,17-01-2020,140.85,142,139.35,141,2451173
REDINGTON,17-01-2020,119.1,122.2,117,117.55,331062
REFEX,17-01-2020,55.95,56,53.8,54.1,96132
RELAXO,17-01-2020,677.8,682,668.85,678.55,182483
RELCAPITAL,17-01-2020,11.25,11.45,10.9,10.9,1773883
RELIANCE,17-01-2020,1553.5,1584.95,1553.2,1581,13469708
RELIGARE,17-01-2020,47.95,49.3,47.1,48.45,387592
RELINFRA,17-01-2020,22.4,22.4,21.25,21.25,3082817
REMSONSIND,17-01-2020,74.4,75,74.1,74.9,120
RENUKA,17-01-2020,8.85,9,8.8,8.8,1557393
REPCOHOME,17-01-2020,328,329,322.2,324.55,40433
REPRO,17-01-2020,615.45,617,610,616.85,1253
RESPONIND,17-01-2020,93.95,93.95,91.6,92.05,110478
REVATHI,17-01-2020,409.4,487.1,409.4,455.5,10968
RGL,17-01-2020,392.95,395,385,390.25,13183
RHFL,17-01-2020,2,2,2,2,1216930
RICOAUTO,17-01-2020,48.85,49.65,48.1,48.3,540284
RIIL,17-01-2020,439.6,449,436.45,440.9,834402
RITES,17-01-2020,318.9,324.4,316.95,320.2,513415
RKDL,17-01-2020,5.9,5.9,5.15,5.45,5195
RKFORGE,17-01-2020,414,415,405.1,409.1,18642
RML,17-01-2020,313.75,333.35,311,322.3,111272
RNAM,17-01-2020,349.5,353.25,345.2,346,860015
ROHLTD,17-01-2020,80.15,83.45,79.6,82.3,59053
ROLLT,17-01-2020,1.8,1.8,1.7,1.75,25836
RPGLIFE,17-01-2020,308.3,326.15,308.3,321,84318
RPOWER,17-01-2020,2.4,2.4,2.4,2.4,3179599
RPPINFRA,17-01-2020,69.8,71,68.55,70.55,9355
RSSOFTWARE,17-01-2020,24.6,25.5,23.1,25.15,76358
RSWM,17-01-2020,101.7,102.05,100.1,101.6,60175
RSYSTEMS,17-01-2020,69.6,70,67.55,68.8,44920
RTNPOWER,17-01-2020,2.1,2.1,2,2,1217930
RUBYMILLS,17-01-2020,223,223.1,215.6,223.1,3434
RUCHIRA,17-01-2020,88.15,89.65,86.8,87.45,208910
RUPA,17-01-2020,238,251.6,232.35,244.15,221911
RUSHIL,17-01-2020,142.6,143.85,137.7,139.95,4510
RVNL,17-01-2020,25.45,25.75,25.15,25.25,2151335
SABEVENTS,17-01-2020,0.65,0.65,0.65,0.65,336
SABTN,17-01-2020,1.3,1.3,1.2,1.3,20509
SADBHAV,17-01-2020,130.35,140.8,129,136.95,1371035
SADBHIN,17-01-2020,43.65,45.25,42.65,43.25,1720473
SAFARI,17-01-2020,629,629,616.25,622.85,6585
SAGCEM,17-01-2020,557.3,567,555,564.85,2628
SAIL,17-01-2020,50.5,51.9,50.5,50.95,18835022
SAKHTISUG,17-01-2020,10.8,11,10.35,10.6,141182
SAKSOFT,17-01-2020,245.05,253,242.2,247.35,12121
SAKUMA,17-01-2020,6.7,6.7,6.5,6.65,134584
SALASAR,17-01-2020,119.95,119.95,115,115.55,6364
SALONA,17-01-2020,61,73.35,61,73.35,6112
SALSTEEL,17-01-2020,2.8,2.85,2.75,2.85,20787
SALZERELEC,17-01-2020,123.05,126.05,121.6,123.7,14546
SAMBHAAV,17-01-2020,2.35,2.5,2.35,2.4,10995
SANCO,17-01-2020,13.5,13.95,13.15,13.25,25011
SANDESH,17-01-2020,628.5,643.65,628.5,636.25,692
SANDHAR,17-01-2020,294.9,294.9,278.1,285.95,6210
SANGHIIND,17-01-2020,42.2,42.6,41.55,41.8,31943
SANGHVIFOR,17-01-2020,21.65,21.65,19.85,21.45,2006
SANGHVIMOV,17-01-2020,99.7,99.7,96,96.85,34482
SANOFI,17-01-2020,6748.9,6760,6686,6723.15,3284
SANWARIA,17-01-2020,1.8,1.8,1.75,1.75,869166
SARDAEN,17-01-2020,262,262,249.15,251.5,79099
SAREGAMA,17-01-2020,450,451,432.45,434.95,9342
SARLAPOLY,17-01-2020,26.7,27.55,25.25,25.6,181989
SASKEN,17-01-2020,615.95,623.8,612.1,615.95,1692
SASTASUNDR,17-01-2020,77.75,77.75,74.05,75.9,2063
SATIA,17-01-2020,87,88.7,85.5,87.2,48819
SATIN,17-01-2020,228,231.8,222.65,227.25,75248
SBIETFQLTY,17-01-2020,103.5,103.5,102,103,1142
SBILIFE,17-01-2020,999.8,1009.8,985.25,996.35,372188
SBIN,17-01-2020,313,323.5,310.1,318,58396326
SCAPDVR,17-01-2020,0.2,0.2,0.15,0.2,994607
SCHAEFFLER,17-01-2020,4600,4627.95,4522.2,4570.8,25073
SCHNEIDER,17-01-2020,86.3,87.9,84.4,85.45,119645
SCI,17-01-2020,62.15,63.8,61.3,63.05,2025159
SEAMECLTD,17-01-2020,469.1,483,469.1,471.35,1618
SELAN,17-01-2020,156.6,162.5,156.3,158.5,128828
SEPOWER,17-01-2020,2.55,2.55,2.4,2.45,271717
SEQUENT,17-01-2020,81,84.4,79.8,83.6,1002760
SESHAPAPER,17-01-2020,175.5,180.05,175.2,175.75,114545
SETCO,17-01-2020,15.4,15.7,15.15,15.25,125985
SETF10GILT,17-01-2020,190.9,190.9,183,183.63,115
SETFGOLD,17-01-2020,3582,3592.75,3578.85,3586.05,1514
SETFNIF50,17-01-2020,127.04,127.4,126.74,127.21,140764
SETFNIFBK,17-01-2020,326.12,326.12,319.48,320.02,38503
SETFNN50,17-01-2020,298.68,299.5,296.5,299,1159
SETUINFRA,17-01-2020,1.05,1.05,1.05,1.05,59540
SEYAIND,17-01-2020,104.5,107.65,101.4,107.65,11785
SFL,17-01-2020,1355.05,1397,1355,1384,1775
SGL,17-01-2020,6.55,6.85,6.35,6.85,9486
SHAHALLOYS,17-01-2020,8.95,8.95,8.55,8.95,1598
SHAKTIPUMP,17-01-2020,268,273.35,261,266.8,132348
SHALBY,17-01-2020,101,102.95,99.8,101.45,351311
SHALPAINTS,17-01-2020,91.9,92.95,88.65,89.45,62587
SHANKARA,17-01-2020,404,412.85,402,412.85,151990
SHANTIGEAR,17-01-2020,107.95,107.95,106,106.3,7015
SHARDACROP,17-01-2020,267.95,293.2,267,290.15,40953
SHARDAMOTR,17-01-2020,1035.9,1053.95,1025,1029.8,5208
SHEMAROO,17-01-2020,163,179,161.05,177.35,44250
SHIL,17-01-2020,179,179,171,172.95,42447
SHILPAMED,17-01-2020,274.9,274.9,267,273.25,13723
SHIVAMAUTO,17-01-2020,25.8,26.1,24.6,25.05,118650
SHIVAMILLS,17-01-2020,31.55,34.5,31.55,33.75,10982
SHIVATEX,17-01-2020,94,99,93,97.8,3849
SHK,17-01-2020,119.95,121.5,118,118.55,120933
SHOPERSTOP,17-01-2020,406,420,401,411.15,21256
SHREDIGCEM,17-01-2020,28,28.3,27.65,27.85,134327
SHREECEM,17-01-2020,23335,23646.4,23205,23325.9,32537
SHREEPUSHK,17-01-2020,118.1,125,118.05,121.6,85010
SHREERAMA,17-01-2020,4.75,5.1,4.75,5.1,29455
SHRENIK,17-01-2020,41.4,42.2,40.05,41.45,55147
SHREYANIND,17-01-2020,125,128.2,123.15,124,42336
SHREYAS,17-01-2020,83.45,91.75,81.55,91.75,33700
SHRIRAMCIT,17-01-2020,1397.9,1405.75,1384.25,1393.9,1523
SHRIRAMEPC,17-01-2020,4.35,4.45,4.2,4.25,249890
SHYAMCENT,17-01-2020,4.05,4.05,4.05,4.05,7015
SICAGEN,17-01-2020,18.5,18.65,17.6,17.8,13355
SICAL,17-01-2020,16.4,16.4,15.05,15.05,427615
SIEMENS,17-01-2020,1537,1597.7,1537,1588,1040955
SIGIND,17-01-2020,22.15,23.5,22,22.6,6241
SILINV,17-01-2020,166,173.5,165.15,167.75,1945
SIMBHALS,17-01-2020,7.8,7.95,7.7,7.95,25471
SIMPLEXINF,17-01-2020,61.2,61.2,61.2,61.2,47610
SIS,17-01-2020,511,516.8,511,514.45,13847
SIYSIL,17-01-2020,252.8,269.4,252.75,262.6,23607
SJVN,17-01-2020,26.2,26.35,26.05,26.15,707228
SKFINDIA,17-01-2020,2304,2304,2221,2228.3,4972
SKIPPER,17-01-2020,48.9,51.05,48.6,50.85,499562
SKMEGGPROD,17-01-2020,37.2,38.4,36.85,37.6,69870
SMARTLINK,17-01-2020,87.95,88,85.1,85.35,7467
SMLISUZU,17-01-2020,608.2,615.8,600,602.95,62207
SMSLIFE,17-01-2020,275,286,275,279.4,3038
SMSPHARMA,17-01-2020,49,49,47.1,47.7,24101
SNOWMAN,17-01-2020,42.6,42.95,42.55,42.65,409811
SOBHA,17-01-2020,445,453,439.6,451,278619
SOLARA,17-01-2020,438.9,465,435.6,438,38882
SOLARINDS,17-01-2020,1125,1140,1110.55,1134.9,5865
SOMANYCERA,17-01-2020,245.6,252.5,238.1,240.85,173708
SOMATEX,17-01-2020,3.35,3.35,3.35,3.35,1
SOMICONVEY,17-01-2020,12.85,14.85,12.85,13.65,1262
SONATSOFTW,17-01-2020,327.25,329.65,321,322.5,41452
SORILINFRA,17-01-2020,133.4,138.65,129.55,129.55,62801
SOTL,17-01-2020,920.1,936,920.1,926.65,1071
SOUTHBANK,17-01-2020,11.2,11.25,10.7,10.95,11690847
SOUTHWEST,17-01-2020,17.5,18,17.5,17.5,17185
SPAL,17-01-2020,228.75,230.2,224.5,227.6,20628
SPANDANA,17-01-2020,1093,1096.65,1055.65,1059.25,44793
SPARC,17-01-2020,190.65,191.7,187.5,188.65,515593
SPECIALITY,17-01-2020,67.2,68.55,66,66.25,144045
SPENCERS,17-01-2020,76,80.8,74.25,75.85,1768779
SPIC,17-01-2020,23.5,23.5,22.5,22.6,90884
SPICEJET,17-01-2020,103.6,104.7,102.7,103.15,979788
SPLIL,17-01-2020,36,37,35,35.9,38800
SPMLINFRA,17-01-2020,12.85,12.9,12.05,12.85,35830
SREEL,17-01-2020,184,186,178,179.25,9412
SREINFRA,17-01-2020,9.15,9.35,8.9,9.25,561885
SRF,17-01-2020,3578.9,3655,3571,3622.7,194926
SRHHYPOLTD,17-01-2020,112.2,129,112.2,125.95,72389
SRIPIPES,17-01-2020,205,214.8,201.5,207.25,337759
SRTRANSFIN,17-01-2020,1099.5,1111.95,1084.65,1087.75,826315
SSWL,17-01-2020,743.3,757.9,743.3,753.4,11243
STAMPEDE,17-01-2020,0.45,0.45,0.35,0.4,208963
STAR,17-01-2020,389,390,385,386.25,179100
STARCEMENT,17-01-2020,94.45,94.45,93.3,93.7,66043
STARPAPER,17-01-2020,143,144.25,136.2,139.1,1101203
STCINDIA,17-01-2020,51.95,51.95,49.4,50.2,33274
STEELCITY,17-01-2020,30.25,30.85,30.25,30.8,138
STEL,17-01-2020,73.2,73.2,68.2,71,17411
STERTOOLS,17-01-2020,243.2,244,231.4,235.35,18127
STINDIA,17-01-2020,4.3,4.3,4.2,4.2,1235
STRTECH,17-01-2020,125,136.35,123.1,134.25,5837866
SUBEX,17-01-2020,6.25,6.35,6.2,6.3,763501
SUBROS,17-01-2020,293,295,285.1,287.55,66135
SUDARSCHEM,17-01-2020,456.5,477.9,453.35,469.2,564452
SUMMITSEC,17-01-2020,479.3,487.6,460,470.4,2397
SUNCLAYLTD,17-01-2020,2318,2318,2250,2292.6,5447
SUNDARAM,17-01-2020,1.5,1.55,1.35,1.5,709018
SUNDARMFIN,17-01-2020,1687.55,1687.55,1655,1677.05,78978
SUNDARMHLD,17-01-2020,75.55,75.55,72.6,74.25,68208
SUNDRMBRAK,17-01-2020,321,325,319,320.3,3725
SUNDRMFAST,17-01-2020,504,519,502.5,515.7,101003
SUNFLAG,17-01-2020,42.15,45.5,42.15,44.85,462349
SUNPHARMA,17-01-2020,448.2,456.25,446,454.6,3216737
SUNTECK,17-01-2020,417,417.8,402,404.1,170081
SUNTV,17-01-2020,479.3,488.8,476.05,485.4,2823409
SUPERHOUSE,17-01-2020,103,103.75,97.1,97.6,41959
SUPPETRO,17-01-2020,188.05,189,184.6,186.6,16880
SUPRAJIT,17-01-2020,210.9,210.9,205.25,208,63104
SUPREMEIND,17-01-2020,1245,1306,1234.9,1289.75,92994
SURANAT&P,17-01-2020,3.65,3.9,3.6,3.75,12956
SURYALAXMI,17-01-2020,24.65,24.95,23,23.4,19833
SURYAROSNI,17-01-2020,191.35,193.45,183.65,185.45,86339
SUTLEJTEX,17-01-2020,34.95,38.1,33.9,37.05,208852
SUVEN,17-01-2020,314.8,316,303,304.2,261370
SUZLON,17-01-2020,2.65,2.7,2.5,2.5,19789371
SWANENERGY,17-01-2020,125.9,125.9,121.6,123.8,57738
SWARAJENG,17-01-2020,1326.15,1326.15,1295,1299.95,2616
SWELECTES,17-01-2020,161.1,161.85,159.05,159.6,7948
SWSOLAR,17-01-2020,315,316.9,309.1,311.7,158935
SYMPHONY,17-01-2020,1215,1234,1195,1202.7,41179
SYNCOM,17-01-2020,0.8,0.8,0.75,0.75,15353
SYNDIBANK,17-01-2020,27.95,28.55,27.55,28.15,1209204
SYNGENE,17-01-2020,311,317.25,309,311.1,265418
TAINWALCHM,17-01-2020,57.9,61.2,56.1,58.65,2083
TAJGVK,17-01-2020,184,184.85,181.1,182.15,15392
TAKE,17-01-2020,102.8,109.6,101.6,108.1,520406
TALBROAUTO,17-01-2020,143.5,157.4,139.4,149.65,109841
TALWALKARS,17-01-2020,3.25,3.25,3.25,3.25,17350
TALWGYM,17-01-2020,2.75,2.75,2.75,2.75,25134
TANLA,17-01-2020,67.4,68,66.3,66.75,79175
TARMAT,17-01-2020,27.7,28.5,25.65,27.1,966
TASTYBITE,17-01-2020,8446,8803,8351,8634.85,813
TATACHEM,17-01-2020,737.9,750.3,734.1,747.35,1252299
TATACOFFEE,17-01-2020,102.9,103.85,98.5,99.35,776970
TATACOMM,17-01-2020,433.35,439.85,427.45,435.8,107640
TATAELXSI,17-01-2020,963,964,940.25,947.15,407274
TATAGLOBAL,17-01-2020,383.7,384,376.6,380.3,5495593
TATAINVEST,17-01-2020,851,851,835.1,837.05,10240
TATAMETALI,17-01-2020,670,682,649,654.05,116416
TATAMOTORS,17-01-2020,197.25,199.45,195.7,197.3,18204088
TATAMTRDVR,17-01-2020,83,83.8,82.15,82.65,3585855
TATAPOWER,17-01-2020,61.1,62.1,60.8,61.55,6414265
TATASTEEL,17-01-2020,493.3,498.9,491.9,495.25,5682460
TATASTLBSL,17-01-2020,31.6,32,31.35,31.6,1087255
TATASTLLP,17-01-2020,447.9,452,440,442.15,51117
TBZ,17-01-2020,42.4,42.8,40.25,40.55,104255
TCI,17-01-2020,273,273,268,269.9,12592
TCIDEVELOP,17-01-2020,374,374,357.1,371.45,52
TCIEXP,17-01-2020,755,755,741.3,750.15,4900
TCIFINANCE,17-01-2020,8.2,8.85,8.2,8.55,8811
TCNSBRANDS,17-01-2020,595.9,598.05,580,590.05,30556
TCPLPACK,17-01-2020,295,297,292.55,294.9,2139
TCS,17-01-2020,2240.75,2253.55,2213,2219.1,3281059
TDPOWERSYS,17-01-2020,140.15,147.25,139.3,145.55,6829
TEAMLEASE,17-01-2020,2750,2813.95,2721,2802.1,43559
TECHIN,17-01-2020,3.1,3.1,2.95,3.1,210
TECHM,17-01-2020,783.5,786.75,775.5,778.45,989312
TECHNOE,17-01-2020,290.55,300.05,284.3,295.55,15836
TECHNOFAB,17-01-2020,21.45,21.45,21.45,21.45,4721
TEJASNET,17-01-2020,94.45,94.45,89.55,91.7,98817
TERASOFT,17-01-2020,26.2,27.4,26.2,26.85,10719
TEXINFRA,17-01-2020,46.9,47.95,46.7,47.05,26838
TEXMOPIPES,17-01-2020,17.4,17.4,16.8,16.95,44159
TEXRAIL,17-01-2020,41.55,41.85,39.7,40,330185
TFCILTD,17-01-2020,68.5,69.6,67.5,68.5,150015
TGBHOTELS,17-01-2020,3.65,3.85,3.55,3.75,52655
THANGAMAYL,17-01-2020,389.1,403,388.05,393.4,5954
THEINVEST,17-01-2020,126.9,127,121.55,123.55,2116
THERMAX,17-01-2020,1089,1089,1065,1077.7,67152
THOMASCOOK,17-01-2020,62,62.9,60.4,60.9,522364
THYROCARE,17-01-2020,536.5,554.9,530,547.05,27897
TIDEWATER,17-01-2020,4750,4817.95,4656,4718.1,936
TIIL,17-01-2020,360.3,372.25,358,358.6,16874
TIINDIA,17-01-2020,529.7,532.65,519.45,523.2,551091
TIJARIA,17-01-2020,8.85,9,8.5,8.65,15954
TIL,17-01-2020,217,225,215.1,221.75,19573
TIMESGTY,17-01-2020,30.95,31,29.2,30.45,2008
TIMETECHNO,17-01-2020,63.4,63.4,61,61.25,291172
TIMKEN,17-01-2020,929,930,921,926.9,20633
TINPLATE,17-01-2020,159.9,159.9,154.65,155.8,347363
TIRUMALCHM,17-01-2020,80.2,82.4,79.75,80.55,1121813
TITAN,17-01-2020,1194.8,1196.85,1184,1188.75,1034774
TMRVL,17-01-2020,11.8,11.95,11.7,11.75,6171
TNPETRO,17-01-2020,47,48,45,45.25,864365
TNPL,17-01-2020,194,194.5,189.8,192.8,166133
TOKYOPLAST,17-01-2020,75,77.2,71.6,73.9,3065
TORNTPHARM,17-01-2020,1936.4,2028,1928.7,2006.35,1119022
TORNTPOWER,17-01-2020,303,319.6,303,313.05,2457425
TPLPLASTEH,17-01-2020,134,141.7,131.5,139.1,4633
TREEHOUSE,17-01-2020,5.3,5.5,5.15,5.35,19730
TREJHARA,17-01-2020,13.1,13.1,12,12.55,5188
TRENT,17-01-2020,595.8,599.95,565.65,591.4,179399
TRF,17-01-2020,130.75,130.75,127.25,127.45,34857
TRIDENT,17-01-2020,7.45,7.6,7.35,7.4,5439268
TRIGYN,17-01-2020,52.9,54.1,52.3,53.5,53650
TRIL,17-01-2020,8.9,9.4,8.9,9.1,243065
TRITURBINE,17-01-2020,95.7,99.15,95.55,98,38345
TRIVENI,17-01-2020,82,84.9,81.4,81.8,828362
TTKHLTCARE,17-01-2020,568.85,594,544.45,559,18769
TTKPRESTIG,17-01-2020,6004.85,6115,5980.05,6077.6,71053
TTL,17-01-2020,46.05,46.95,44.05,45.3,21920
TTML,17-01-2020,2.4,2.75,2.3,2.55,2264667
TV18BRDCST,17-01-2020,27.5,27.85,27.05,27.35,3221276
TVSELECT,17-01-2020,122.8,126.4,121,126.4,130462
TVSMOTOR,17-01-2020,490,499.5,481.85,485.1,2613095
TVSSRICHAK,17-01-2020,1779,1866,1743.25,1804.65,18748
TVTODAY,17-01-2020,259.8,259.8,252.35,256.6,8487
TVVISION,17-01-2020,1.15,1.15,1.15,1.15,1555
TWL,17-01-2020,59.65,60.4,57.4,57.85,694623
UBL,17-01-2020,1293.5,1314.6,1288.9,1300.15,581521
UCALFUEL,17-01-2020,147.3,151,145,145.55,24370
UCOBANK,17-01-2020,16.25,16.4,16.05,16.2,603433
UFLEX,17-01-2020,226.3,234,225.4,227.65,225337
UFO,17-01-2020,138.5,140.9,136.4,137.05,69968
UGARSUGAR,17-01-2020,15.6,15.8,15.3,15.35,215082
UJAAS,17-01-2020,4.6,4.8,4.6,4.6,321286
UJJIVAN,17-01-2020,339.3,341.7,333.3,339.45,868481
UJJIVANSFB,17-01-2020,51.7,51.9,50.3,50.4,4884518
ULTRACEMCO,17-01-2020,4440,4522.4,4411.3,4486.75,360682
UMANGDAIRY,17-01-2020,51.05,52.5,50.1,51.05,18590
UMESLTD,17-01-2020,0.95,0.95,0.95,0.95,4113
UNICHEMLAB,17-01-2020,163.05,165.55,163,164.15,19229
UNIENTER,17-01-2020,69.5,70.7,68.7,70.25,11268
UNIONBANK,17-01-2020,52.5,53.1,52.2,52.6,3655362
UNIPLY,17-01-2020,14.2,14.2,12.9,14.2,2889879
UNITEDBNK,17-01-2020,9.25,9.25,8.95,9.05,288185
UNITEDTEA,17-01-2020,281.05,287.85,278.6,281,2048
UNIVCABLES,17-01-2020,185,188,182.6,185,16782
UPL,17-01-2020,589.95,597.35,585.9,589.25,1813763
USHAMART,17-01-2020,28.3,28.8,27.55,27.75,292275
UTINEXT50,17-01-2020,297,302,292.1,296,203
UTINIFTETF,17-01-2020,1309,1313.05,1309,1313.05,1196
UTISENSETF,17-01-2020,442,450,438,445.09,1484
UTTAMSTL,17-01-2020,8.5,8.5,8.05,8.15,68881
UTTAMSUGAR,17-01-2020,125.55,126.5,121.8,122.4,221597
UVSL,17-01-2020,0.1,0.15,0.1,0.1,4868357
V2RETAIL,17-01-2020,115.9,121,114.1,115.55,232848
VADILALIND,17-01-2020,802.25,815,792,800.1,31341
VAIBHAVGBL,17-01-2020,934.05,939,915.3,932.65,19706
VAISHALI,17-01-2020,50.4,50.4,48.15,48.8,13478
VAKRANGEE,17-01-2020,49,49.5,48.2,48.65,2115104
VARDHACRLC,17-01-2020,36.4,37,35.55,36.3,13090
VARROC,17-01-2020,507,524,486.9,496.15,348140
VASCONEQ,17-01-2020,15.35,16.15,15.35,16.05,104423
VASWANI,17-01-2020,5.2,5.2,5.05,5.1,14806
VBL,17-01-2020,746.4,764,746.4,751.7,190164
VEDL,17-01-2020,162.7,162.7,159,159.5,9518702
VENKEYS,17-01-2020,1787,1854,1772,1812.5,414979
VENUSREM,17-01-2020,22.95,23.15,22.4,22.55,2254
VESUVIUS,17-01-2020,1140.1,1142.8,1122,1128.35,11032
VETO,17-01-2020,45.05,48.5,44.2,46.85,38986
VGUARD,17-01-2020,224.6,231.4,222.2,229.85,419825
VHL,17-01-2020,1300.05,1340,1287,1295.8,1313
VIDHIING,17-01-2020,70,72.4,69.1,71.9,140519
VIJIFIN,17-01-2020,0.45,0.45,0.4,0.4,519350
VIKASECO,17-01-2020,2.85,2.85,2.75,2.75,323834
VIKASMCORP,17-01-2020,2.6,2.8,2.6,2.7,283242
VIKASPROP,17-01-2020,7.65,7.65,7.65,7.65,7691
VIKASWSP,17-01-2020,8.5,8.6,8.45,8.55,209606
VIMTALABS,17-01-2020,100.75,104.05,97.65,100.4,48792
VINATIORGA,17-01-2020,2008,2192.85,2007.95,2129.95,253335
VINDHYATEL,17-01-2020,989,1004.8,973.95,989.7,15421
VINYLINDIA,17-01-2020,69.5,71.95,69.5,70.65,35850
VIPCLOTHNG,17-01-2020,8.7,8.7,8.1,8.5,60568
VIPIND,17-01-2020,462.5,473,460.1,465.4,298744
VIPULLTD,17-01-2020,31.8,31.8,29.5,31.6,141240
VISAKAIND,17-01-2020,296.7,299.75,286,287.55,45953
VISASTEEL,17-01-2020,4.95,5.15,4.75,4.85,7437
VISHNU,17-01-2020,130,156.35,129,138.3,466871
VISHWARAJ,17-01-2020,90.35,91.95,87.3,88.4,166872
VIVIMEDLAB,17-01-2020,12.25,12.5,12.05,12.25,75331
VLSFINANCE,17-01-2020,58.1,59.95,57.45,58.15,58484
VMART,17-01-2020,1749,1849,1715,1837.4,79705
VOLTAMP,17-01-2020,1354.95,1355,1317.05,1339,7055
VOLTAS,17-01-2020,700,712.8,697.25,705.1,957742
VRLLOG,17-01-2020,272.65,273.85,270,272,70616
VSSL,17-01-2020,84.8,84.9,80.5,81.05,3124
VSTIND,17-01-2020,4422,4602.95,4386.05,4564.45,5890
VSTTILLERS,17-01-2020,1359.6,1359.6,1313.75,1342.8,4148
VTL,17-01-2020,997.95,1026,984.85,1011.35,7156
WABAG,17-01-2020,223.3,229.85,220.25,225.35,787925
WABCOINDIA,17-01-2020,6535,6535,6370,6420.3,39410
WALCHANNAG,17-01-2020,68.45,73.35,68.1,70.85,1459697
WATERBASE,17-01-2020,161.5,161.5,154.1,155.4,257247
WEBELSOLAR,17-01-2020,32.95,32.95,29.85,29.9,404347
WEIZFOREX,17-01-2020,444,452.95,413.5,414.25,14216
WEIZMANIND,17-01-2020,33,34.9,32.25,32.25,28506
WELCORP,17-01-2020,182.8,184.4,179.5,180.95,774270
WELENT,17-01-2020,87.9,90,86.15,89,367015
WELINV,17-01-2020,182,185,179,184.85,295
WELSPUNIND,17-01-2020,50.25,52.85,49.7,52.15,6037298
WENDT,17-01-2020,2875,2911,2850,2874.95,329
WESTLIFE,17-01-2020,375,385,373.65,377.1,44654
WHEELS,17-01-2020,659,675.7,654.5,657.2,1854
WHIRLPOOL,17-01-2020,2442,2504,2428,2494.9,82961
WILLAMAGOR,17-01-2020,13.3,15.15,13.3,15.15,32492
WINDMACHIN,17-01-2020,22.3,22.35,21.35,22.35,8808
WIPRO,17-01-2020,252,253.9,249.65,251.1,4140818
WOCKPHARMA,17-01-2020,275,289.85,268.45,286.55,3872249
WONDERLA,17-01-2020,258.9,258.9,255,257.8,17604
WSTCSTPAPR,17-01-2020,255.4,257.6,245,247.15,237454
XCHANGING,17-01-2020,58.65,58.9,57.6,58.35,25394
XELPMOC,17-01-2020,62.05,65,62.05,63.25,2457
XPROINDIA,17-01-2020,24.65,25.25,23.55,24.35,1927
YESBANK,17-01-2020,37.6,39.55,37,39.25,125635833
ZEEL,17-01-2020,279.65,284.45,277.4,281.7,14955571
ZEELEARN,17-01-2020,19.8,20,19.75,19.95,158611
ZENITHBIR,17-01-2020,0.5,0.5,0.5,0.5,2001
ZENSARTECH,17-01-2020,189.7,190.5,187.05,188.45,28880
ZENTEC,17-01-2020,65.95,66.5,63.4,63.6,19213
ZODIACLOTH,17-01-2020,166.35,189,166.3,183.6,16009
ZODJRDMKJ,17-01-2020,30.95,30.95,29.8,30.95,381
ZOTA,17-01-2020,185.9,185.9,182.05,182.65,21857
ZUARI,17-01-2020,118.3,118.55,113.5,114.3,115956
ZUARIGLOB,17-01-2020,66.25,66.9,63.65,64.45,87764
ZYDUSWELL,17-01-2020,1524,1528,1500,1500.3,5063