get bhavcopy not working today
- Thread starter bijoy2526
- Start date
EOD data for 2.1.17
PHP:
20MICRONS,20170102,33.4,34.3,33,33.85,77859
3IINFOTECH,20170102,5.8,5.8,5.55,5.6,496478
3MINDIA,20170102,11199.9,11233,10861,11056.45,564
8KMILES,20170102,652,693.35,650,674.2,129163
A2ZINFRA,20170102,41.9,42.6,40.8,42.15,970869
AARTIDRUGS,20170102,606.9,615,596.05,611.95,2462
AARTIIND,20170102,681,697.95,672.65,695.25,8519
AARVEEDEN,20170102,83,83,78.7,80.7,9876
ABAN,20170102,231.5,233.4,227.9,230.7,716378
ABB,20170102,1056.8,1056.8,1035,1036.9,13985
ABBOTINDIA,20170102,4709.6,4722.35,4658.85,4716,730
ABFRL,20170102,138.5,138.65,136.1,137.65,152058
ABGSHIP,20170102,30.35,31.5,29.85,30.8,192397
ABIRLANUVO,20170102,1296,1299.65,1280,1290.1,321821
ACC,20170102,1340,1357.45,1339,1351.9,194806
ACCELYA,20170102,1422.1,1464,1422.1,1450.05,1793
ACE,20170102,45.4,46.9,44.9,46,220729
ADANIENT,20170102,77.8,77.8,76.35,76.95,2296460
ADANIPORTS,20170102,269.8,276.9,267,273.8,2622173
ADANIPOWER,20170102,30.05,30.8,29.1,30.6,15128286
ADANITRANS,20170102,57,57.75,56.3,57.1,314816
ADFFOODS,20170102,145.7,145.7,140.5,143.75,58504
ADHUNIK,20170102,6.85,7,6.75,6.95,19352
ADHUNIKIND,20170102,113.95,113.95,104,105.65,35122
ADI,20170102,501,512,501,506.25,1048
ADLABS,20170102,71.7,72.9,70.7,71.8,228640
ADORWELD,20170102,289,303,287.85,298.8,1903
ADSL,20170102,35,35.6,33.5,35.4,24056
ADVANIHOTR,20170102,52.9,52.9,50.35,51.6,191
ADVENZYMES,20170102,1991,1994.9,1915.4,1926.9,106742
AEGISCHEM,20170102,129,132.8,127.25,131.15,163242
AFL,20170102,54.5,55.7,54.05,55.35,37558
AGARIND,20170102,337.5,355,337.5,351.1,12612
AGCNET,20170102,89.55,95,89.55,92.55,2140
AGRITECH,20170102,31.55,31.55,30,30.85,4441
AHLEAST,20170102,187,187,187,187,8
AHLUCONT,20170102,261,263.5,257,260.9,1150
AHLWEST,20170102,210.1,210.1,210,210,19
AIAENG,20170102,1310,1325,1277.3,1319.25,20728
AICHAMP,20170102,24.5,25.7,24.5,25.7,215
AIFL,20170102,420,420,410.1,416,41281
AJANTPHARM,20170102,1783,1833.9,1771.2,1823.85,99737
AJMERA,20170102,144.15,151,144.15,149.45,229541
AKSHOPTFBR,20170102,24.2,24.65,23.85,24.35,1597989
AKZOINDIA,20170102,1435,1435.2,1404,1417.25,1624
ALANKIT,20170102,32.45,34,31.3,33.3,1714153
ALBERTDAVD,20170102,346.5,347.8,335.1,344.35,1561
ALBK,20170102,60.5,61.2,59.45,60.9,2319034
ALCHEM,20170102,22.9,22.9,22.4,22.4,181
ALEMBICLTD,20170102,36.55,37.85,36.4,37.5,80500
ALICON,20170102,373.85,377.45,350.15,359,6238
ALKALI,20170102,70.9,71.9,68.25,68.95,9303
ALKEM,20170102,1626,1639,1610.25,1622.25,9913
ALKYLAMINE,20170102,300.7,313,300.7,310.1,1521
ALLCARGO,20170102,182.9,183.9,180.1,181.2,82513
ALLSEC,20170102,380,383.9,363,375.7,19031
ALMONDZ,20170102,14.4,14.4,13.4,14.4,2501
ALOKTEXT,20170102,3.4,3.5,3.4,3.45,2003729
ALPA,20170102,31.45,31.8,30.35,31.65,21319
ALPHAGEO,20170102,920,925,905.05,921.4,12230
ALPSINDUS,20170102,8.2,9,7.6,8.75,80610
AMARAJABAT,20170102,874.8,900,866,896.6,249086
AMBIKCO,20170102,1040,1050,1030.05,1043.5,3396
AMBUJACEM,20170102,209,215.45,209,214.6,1715063
AMDIND,20170102,29.55,29.95,27.3,29.65,11195
AMRUTANJAN,20170102,542,552,521.15,537.4,11860
AMTEKAUTO,20170102,32.8,33.95,32.35,33.3,1624004
AMTL,20170102,26.4,26.85,25.85,26.2,3889
ANANDAMRUB,20170102,18.5,18.5,18.5,18.5,50
ANANTRAJ,20170102,41,41.95,40.1,41.2,593587
ANDHRABANK,20170102,47.6,47.9,47.05,47.7,1224289
ANDHRACEMT,20170102,7.6,7.95,7.2,7.7,101139
ANDHRSUGAR,20170102,212.8,227.5,208.25,224.7,266530
ANGIND,20170102,10.95,11,10.5,10.85,16194
ANIKINDS,20170102,25.6,25.95,24.7,24.7,730
ANKITMETAL,20170102,1.8,1.9,1.8,1.85,146902
ANSALAPI,20170102,15.75,16.2,14.8,15.35,1000283
ANSALHSG,20170102,20.4,21.6,20.4,21.6,177754
ANTGRAPHIC,20170102,1.05,1.05,1,1.05,38144
APARINDS,20170102,580,584.9,573.55,581.8,8181
APCOTEXIND,20170102,310,316,304,313.15,5891
APLAPOLLO,20170102,930,930,887.8,919.7,2915
APLLTD,20170102,595,613,595,601.5,15725
APOLLOHOSP,20170102,1180,1190.95,1171,1189.2,65245
APOLLOTYRE,20170102,187,187.85,183.85,185.85,1781042
APOLSINHOT,20170102,312.3,343.95,311.25,338.5,305
APTECHT,20170102,164.05,174.3,161.9,172.8,822489
ARCHIDPLY,20170102,58.85,61.9,56.15,59.75,138841
ARCHIES,20170102,23.65,23.65,23,23.25,68958
ARCOTECH,20170102,555.1,619.9,535.25,555.9,546965
ARIES,20170102,160,163.85,160,162.55,81752
ARIHANT,20170102,58,58,56,56.15,260
ARMANFIN,20170102,174.7,189.9,174,187.05,1965
AROGRANITE,20170102,69.4,72.4,56.5,64.05,509459
ARROWGREEN,20170102,488,505.95,488,499.35,9483
ARROWTEX,20170102,36.5,38.2,36.5,37.75,16623
ARSHIYA,20170102,30.25,30.95,29.7,30.05,9400
ARSSINFRA,20170102,64.85,67.15,63.75,66.55,187380
ARVIND,20170102,356.8,357.95,350.45,352.15,1735144
ARVSMART,20170102,68.4,72.9,68,71.95,59644
ASAHIINDIA,20170102,177.55,179.5,177,177.95,5875
ASAHISONG,20170102,218.05,224.95,218.05,221.9,5756
ASAL,20170102,55.65,58.2,55.65,58.05,1613
ASHAPURMIN,20170102,60.25,61.4,59.9,60.6,63256
ASHIANA,20170102,138.75,149.9,138.55,143.15,79760
ASHIMASYN,20170102,13.85,14.6,13.85,14.2,47532
ASHOKA,20170102,159.1,160.5,158.4,159.4,12062
ASHOKLEY,20170102,80.5,81.5,79.15,81,12823600
ASIANHOTNR,20170102,102.3,103.5,102.25,103.3,175
ASIANPAINT,20170102,893,907.5,882.25,904.65,1031421
ASIANTILES,20170102,218.95,222,216.65,218.4,86605
ASPINWALL,20170102,199.6,199.75,191.05,192,350
ASSAMCO,20170102,5.1,6.1,5.05,6.1,7634112
ASTEC,20170102,607,614.4,601.55,611.35,88723
ASTRAL,20170102,394,399.85,390,398.3,3348
ASTRAMICRO,20170102,109.95,110.85,109.15,110.45,53792
ASTRAZEN,20170102,938,952,925.75,943.5,2754
ATFL,20170102,461.75,461.75,451.3,457.55,627
ATLANTA,20170102,70.45,73.4,70.35,72.25,334905
ATLASCYCLE,20170102,362,391,355.4,381.8,189009
ATUL,20170102,2074.95,2074.95,2040,2047.65,55801
ATULAUTO,20170102,414.2,432.45,403.85,420.5,57800
AURIONPRO,20170102,141.05,144,140,143.25,88590
AUROPHARMA,20170102,673,678.8,661.1,675.5,1185520
AUSOMENT,20170102,25.5,25.55,23.65,25.4,159
AUSTRAL,20170102,0.3,0.35,0.3,0.3,30611
AUTOAXLES,20170102,620.55,632.05,612.35,624.45,3276
AUTOIND,20170102,47.1,49.35,47.1,48.6,11381
AUTOLITIND,20170102,49.8,50,47.2,48.55,3218
AVANTIFEED,20170102,492,494.9,484,490,11059
AVTNPL,20170102,31.2,31.4,30.4,31.1,38286
AXISBANK,20170102,451.4,452,441.25,447.75,3054394
AXISCADES,20170102,177.3,183.8,176.15,182.4,124805
AXISGOLD,20170102,2548,2548,2496,2517.45,166
AYMSYNTEX,20170102,70,70.75,70,70.15,3567
BAFNAPHARM,20170102,29.45,30,28.5,29.8,31211
BAGFILMS,20170102,4,4.1,4,4.05,143841
BAJAJ-AUTO,20170102,2642.7,2654.3,2552,2598.5,323342
BAJAJCORP,20170102,376,381.35,369.1,373.85,13508
BAJAJELEC,20170102,216,224,216,221.05,61876
BAJAJFINSV,20170102,2898,2979,2858.8,2949.65,77962
BAJAJHIND,20170102,14.2,14.9,13.9,14.75,5002426
BAJAJHLDNG,20170102,1870,1870,1801.25,1825.65,10818
BAJFINANCE,20170102,852,873.9,842,870.05,949967
BALAJITELE,20170102,84.95,85.4,83.2,84.55,58568
BALAMINES,20170102,314.8,338,314.8,332.9,16639
BALKRISHNA,20170102,75.05,76.9,73.7,75.05,15088
BALKRISIND,20170102,1109.95,1120,1080.05,1087.55,50827
BALLARPUR,20170102,15.65,15.7,15.5,15.6,279428
BALMLAWRIE,20170102,239,239.9,233,234.5,63886
BALPHARMA,20170102,90.15,92.5,90.15,91.6,8457
BALRAMCHIN,20170102,124.5,131.45,124.4,130.25,2335400
BANARBEADS,20170102,57.8,59.4,57.2,57.8,6635
BANARISUG,20170102,1863.75,1920,1825,1883.6,2442
BANCOINDIA,20170102,194.8,195.65,188.95,190.25,158508
BANG,20170102,34,35.85,33.5,34.9,17092
BANKBARODA,20170102,153.95,154.6,147.6,148.9,9644457
BANKBEES,20170102,1832.21,1836.58,1808,1815.58,4559
BANKINDIA,20170102,107.75,108.25,105.75,107.45,1948756
BANSWRAS,20170102,145.95,150.3,143,148.15,6618
BARTRONICS,20170102,18.8,19.85,18.8,19.55,78146
BASF,20170102,1180,1188,1136,1155.7,13219
BASML,20170102,278.5,285,277,283.4,2956
BATAINDIA,20170102,450.55,453.75,444.4,447.15,198639
BAYERCROP,20170102,4295,4295,4199.8,4206.55,2944
BBL,20170102,766,767,755,759.25,3971
BBTC,20170102,536,536,516.3,524.4,67102
BEARDSELL,20170102,390,409.15,379.25,384.05,3673
BEDMUTHA,20170102,20.1,21.85,20.1,21.6,33975
BEL,20170102,1385,1385,1353,1365.5,272515
BEML,20170102,1004,1006.5,989.15,996.3,150354
BEPL,20170102,22.5,22.7,22.3,22.55,169173
BERGEPAINT,20170102,212,213.75,209.05,211.55,174503
BFINVEST,20170102,141.4,142.6,138.5,141.1,25583
BFUTILITIE,20170102,395.05,398,391,393.9,197780
BGLOBAL,20170102,9.95,9.95,9.95,9.95,2217
BGRENERGY,20170102,114.8,117,112.5,115.45,101442
BHAGERIA,20170102,343.7,355.5,343.7,349.05,39857
BHAGYNAGAR,20170102,19.7,20.25,19.15,19.8,19271
BHARATFIN,20170102,597,607.25,589.15,602.25,5526043
BHARATFORG,20170102,908,932,908,924.5,1105910
BHARATGEAR,20170102,104,105.45,100.05,102.45,6317
BHARATIDIL,20170102,15.45,15.6,15.3,15.35,5258
BHARATRAS,20170102,1764.95,1800,1764.95,1793.55,374
BHARATWIRE,20170102,74.1,82.6,74.05,80.85,1259321
BHARTIARTL,20170102,303.1,312,303.1,311,1480996
BHEL,20170102,121.2,123.3,120.7,122.5,3236619
BHUSANSTL,20170102,39.75,41.45,39.75,40.85,43826
BIGBLOC,20170102,54,54,52,52.95,20849
BIL,20170102,485,495.05,475.3,483.5,12544
BILENERGY,20170102,0.65,0.65,0.65,0.65,260
BINANIIND,20170102,69.85,71,68.8,70.35,29815
BINDALAGRO,20170102,25.2,25.8,25.15,25.6,38266
BIOCON,20170102,946.6,954.3,940.55,951.95,238424
BIRLACABLE,20170102,37.75,38.9,37.75,38.65,1908
BIRLACORPN,20170102,631.85,677.65,630.1,670.35,38634
BIRLACOT,20170102,0.1,0.1,0.05,0.1,970917
BIRLAMONEY,20170102,27.2,27.2,25.9,26,31899
BLBLIMITED,20170102,6.8,6.8,6.3,6.5,11382
BLISSGVS,20170102,157.4,159.8,153.75,158.4,190531
BLKASHYAP,20170102,20.15,20.5,19.7,19.95,57028
BLS,20170102,1928.05,1939,1875.55,1912.4,31461
BLUEBLENDS,20170102,43,45.9,41.8,43.75,7433
BLUECHIP,20170102,0.35,0.4,0.35,0.4,600
BLUEDART,20170102,4385.45,4490,4313.4,4467.9,9488
BLUESTARCO,20170102,480.4,491.05,476.15,481.7,6890
BODALCHEM,20170102,120.35,123.4,119,122.2,225107
BOMDYEING,20170102,49.1,49.8,48.25,48.75,1438286
BOSCHLTD,20170102,21200,21285.05,20839.95,21096.1,9070
BPCL,20170102,640,644.75,637.4,640.5,1126768
BPL,20170102,63.45,64.1,62.6,63.75,178358
BRFL,20170102,153.75,155,146.25,148.8,11261
BRIGADE,20170102,151,154.5,149.5,152.05,10678
BRITANNIA,20170102,2901.1,2901.1,2865.15,2886.45,52245
BROOKS,20170102,134.6,137.9,132.6,135.9,70066
BSELINFRA,20170102,3.75,3.8,3.65,3.65,56723
BSL,20170102,75,76.95,74.5,76.35,5185
BSLGOLDETF,20170102,2679.95,2679.95,2671.5,2674,6
BSLIMITED,20170102,2.6,2.7,2.6,2.65,1134590
BSLNIFTY,20170102,99.5,99.65,95.01,95.67,281
BURNPUR,20170102,10.55,11.65,10.55,10.85,855571
BUTTERFLY,20170102,196,196,189.6,190.9,5447
BVCL,20170102,22.4,22.4,20.7,22.3,2325
BYKE,20170102,165.75,166.25,164.5,165.15,67883
CADILAHC,20170102,357.9,360.9,351.55,354.5,479218
CAIRN,20170102,242,248.45,241.1,247,803121
CAMLINFINE,20170102,101.55,102.8,100,102.35,194235
CANBK,20170102,265.8,265.85,257.2,262.45,3481735
CANDC,20170102,14.95,15.5,14.6,15.3,37440
CANFINHOME,20170102,1605.5,1740,1605.5,1650.5,191205
CANTABIL,20170102,63.05,65.5,63,64.65,6587
CAPF,20170102,575,584,564.4,571.85,137415
CAPLIPOINT,20170102,343.2,347,339,340.05,28058
CARBORUNIV,20170102,246,251.9,246,250.35,9636
CAREERP,20170102,112.8,114,108.9,112.45,6789
CARERATING,20170102,1314.9,1330,1302.05,1321.4,7482
CASTEXTECH,20170102,8.45,8.8,8.35,8.65,654794
CASTROLIND,20170102,380.45,387,379,385.5,259088
CCCL,20170102,3.9,3.9,3.45,3.6,28757
CCHHL,20170102,12.5,12.5,12.2,12.4,7491
CCL,20170102,270,270,263,266.7,16262
CEATLTD,20170102,1163.1,1187,1130.8,1180.15,969691
CEBBCO,20170102,12.8,13.35,12.55,13.25,13998
CELEBRITY,20170102,8.65,8.85,8.6,8.8,17642
CELESTIAL,20170102,20,20.85,19.7,20.8,21453
CENTENKA,20170102,272,286.05,272,285.15,41831
CENTEXT,20170102,7.1,7.5,6.9,7.25,145305
CENTRALBK,20170102,83.25,85.9,80,84.6,135605
CENTUM,20170102,600,602,593.1,596.6,1801
CENTURYPLY,20170102,170.1,173,169.4,172.15,322592
CENTURYTEX,20170102,799.2,817.5,799.2,816.1,889540
CERA,20170102,2059,2059,1989.1,1998.7,2882
CEREBRAINT,20170102,23.35,27.6,23,27.6,2877103
CESC,20170102,638.5,650.55,638.5,645.05,321655
CGCL,20170102,54.85,56.15,53.05,56.05,21700
CHAMBLFERT,20170102,71.6,72.2,70.85,71.35,274197
CHEMFALKAL,20170102,280,287.35,277.5,280.75,54339
CHENNPETRO,20170102,271,286.4,271,282.85,432811
CHOLAFIN,20170102,945,960,937,949.95,70198
CHROMATIC,20170102,2.8,2.9,2.75,2.8,128420
CIGNITITEC,20170102,410,420,403.05,414.8,49837
CIMMCO,20170102,66.3,67.45,66.25,67,12854
CINELINE,20170102,79.55,82,79.55,80.35,31913
CINEVISTA,20170102,6.35,6.35,6,6.2,3498
CIPLA,20170102,569.75,572.45,563.25,566,520139
CLNINDIA,20170102,705,707.5,697.1,704.25,4185
CMICABLES,20170102,134,147,132.1,144.2,95511
CNOVAPETRO,20170102,24.35,24.6,23,23.4,24678
COALINDIA,20170102,300.05,302.65,297,300.05,1729563
COFFEEDAY,20170102,199.85,200.4,195.7,196.55,37416
COLPAL,20170102,905.7,907.25,897.6,900.3,177081
COMPINFO,20170102,207,242.5,207,224.05,46631
COMPUSOFT,20170102,14.5,14.85,13.65,14.3,24416
CONCOR,20170102,1119.15,1152,1103.05,1141.05,191209
CONSOFINVT,20170102,55.5,56.5,54.5,54.85,106852
CONTROLPR,20170102,243.55,249.5,242,248.2,3360
CORDSCABLE,20170102,73.05,73.95,70.3,72.05,108719
COROMANDEL,20170102,296.8,304,292.25,302.35,372164
CORPBANK,20170102,42.25,42.3,41.55,41.8,148754
COSMOFILMS,20170102,335,336.4,329,331.3,22511
COUNCODOS,20170102,4.05,4.05,3.9,4,2590
COX&KINGS,20170102,180.6,183.45,178.25,183.15,153688
CPSEETF,20170102,25.2,25.38,25.1,25.37,883208
CREATIVEYE,20170102,3.5,3.5,3.5,3.5,200
CREST,20170102,89.55,89.7,86.05,89,932
CRISIL,20170102,2200.35,2220,2190,2205.4,1735
CROMPGREAV,20170102,60.25,60.5,58.85,59.95,2246764
CROMPTON,20170102,145.5,149.6,145.45,149.15,109947
CTE,20170102,91.3,92.4,90.1,92.4,5181
CUB,20170102,130.15,131.8,128.2,129.7,238176
CUBEXTUB,20170102,11.95,11.95,11.95,11.95,1400
CUMMINSIND,20170102,826.75,828.7,815.55,826.15,74747
CUPID,20170102,303.9,308.8,297.95,299.25,26261
CURATECH,20170102,5.8,5.8,5.8,5.8,250
CYBERMEDIA,20170102,11.05,11.05,11.05,11.05,1
CYBERTECH,20170102,81,81.95,79.3,81.45,24103
CYIENT,20170102,504.9,508.9,490.1,492.25,21647
DAAWAT,20170102,283.6,287.95,283.6,284.8,10971
DABUR,20170102,278,278.4,274.4,277.15,265516
DALMIABHA,20170102,1374.95,1473.9,1365.95,1453.75,85101
DALMIASUG,20170102,140,148.9,138.6,147.55,837191
DAMODARIND,20170102,74,79,74,77.55,1778
DATAMATICS,20170102,127.9,144.4,124.75,142.6,8426327
DBCORP,20170102,361.45,366.4,359.55,360.75,48105
DBL,20170102,225.5,229.5,225.5,228.25,36308
DBREALTY,20170102,36.6,38.4,36.6,37.6,329035
DBSTOCKBRO,20170102,13.4,13.4,13.3,13.3,56
DCBBANK,20170102,107.2,110,106.5,109.4,552064
D20170102,108.55,109.7,106.55,108.8,20237
DCMSHRIRAM,20170102,214,218.9,210.85,217.35,78867
DCW,20170102,29.1,29.65,29,29.45,586746
DECCANCE,20170102,950,983.7,936.95,966.95,18234
DEEPAKFERT,20170102,208.95,213.45,208.2,210.3,24618
DEEPAKNTR,20170102,93.9,93.9,90.2,92.6,70545
DEEPIND,20170102,283.7,287.95,279.65,284.55,102118
DELTACORP,20170102,110,117.35,108.6,116.15,4609202
DEN,20170102,66.6,66.85,65.1,66,172473
DENABANK,20170102,33.3,33.3,32.75,33.05,288284
DENORA,20170102,236.75,249.5,234.15,245,8477
DFMFOODS,20170102,1725,1820,1725,1819.55,72
DHAMPURSUG,20170102,132.2,155,130.65,148.5,2260654
DHANBANK,20170102,22.9,23.1,22.7,22.9,169001
DHANUKA,20170102,736,748.8,730.7,746.45,11586
DHARSUGAR,20170102,33.8,39.8,33,38.95,1170342
DHFL,20170102,249,251.5,240.6,249.9,3451303
DHUNINV,20170102,172,187,171.9,177.1,307
DIAPOWER,20170102,30,30.8,28.75,30.8,94617
DICIND,20170102,460.95,460.95,450.45,455.55,397
DIGJAMLTD,20170102,11.65,12.2,11.5,12.05,83025
DISHMAN,20170102,217.8,221.95,214.1,220.45,508216
DISHTV,20170102,85.1,85.75,83.85,84.8,2555247
DIVISLAB,20170102,794.8,803.85,783.8,797.85,2246725
DLF,20170102,116,121.1,113.95,118.7,17254054
DLINKINDIA,20170102,118.25,119,115.2,116.1,628473
DOLPHINOFF,20170102,124.8,126.2,123.5,124.2,161577
DONEAR,20170102,62.3,63.25,61.8,63.25,65304
DPL,20170102,75.9,76.4,74.3,76.2,3467
DPSCLTD,20170102,36.25,37.75,36.25,37.3,22149
DQE,20170102,22.15,22.5,21.55,22,14611
DREDGECORP,20170102,383,454.4,383,441.1,1072204
DRREDDY,20170102,3066,3117,3066,3083.4,95526
DSKULKARNI,20170102,61.5,65.85,60.7,63.15,12970
DSSL,20170102,13.95,13.95,13.95,13.95,42
DTIL,20170102,300.6,300.95,293.05,297.8,977
DUCON,20170102,57,58.8,55.2,58.8,58378
DWARKESH,20170102,322.6,352.8,318.2,348.15,1874056
DYNAMATECH,20170102,2837,2974.95,2825.2,2939,852
EASTSILK,20170102,2.4,2.55,2.3,2.5,31954
EASUNREYRL,20170102,24.75,24.75,23.45,24,57121
ECEIND,20170102,224,224,215,217.2,1924
ECLERX,20170102,1413.8,1424,1399,1416.7,8526
EDELWEISS,20170102,98.55,99.65,97.3,98.7,1256079
EDL,20170102,53.45,54.5,53.2,53.55,20529
EDUCOMP,20170102,10.3,10.4,10.1,10.3,156070
EICHERMOT,20170102,22400,22848,22301.1,22523.95,67606
EIDPARRY,20170102,255.5,266.2,253.3,264.55,248051
EIHAHOTELS,20170102,333,333,300,300.8,542
EIHOTEL,20170102,95.95,98,94.5,97.2,15989
EIMCOELECO,20170102,352.9,353,336,337.6,2122
EKC,20170102,33.4,35.15,32.35,34.35,610233
ELAND,20170102,22.5,22.5,21.65,22.4,13689
ELECON,20170102,57.15,57.75,56,56.4,145938
ELECTCAST,20170102,23.5,24,22.8,23.45,428650
ELECTHERM,20170102,205,207.4,203.55,207.4,4796
ELGIEQUIP,20170102,182.65,184.9,175.3,179.5,15906
ELGIRUBCO,20170102,42.95,42.95,40.6,42.7,44289
EMAMIINFRA,20170102,62.7,65.2,60,63.4,36338
EMAMILTD,20170102,941.55,978,941.55,972.4,50707
EMCO,20170102,27.5,29,26.6,27.95,223353
EMKAY,20170102,56.2,57.85,56.15,56.5,4992
EMMBI,20170102,119.95,119.95,117,118.85,10320
ENDURANCE,20170102,580,587.3,573,578.55,29239
ENERGYDEV,20170102,79.35,81.7,74,81.7,395035
ENGINERSIN,20170102,152,154.45,148.15,153.45,5732095
ENIL,20170102,830,830,807,810.25,1211
EON,20170102,57.05,58.35,57.05,57.45,3260
EQUITAS,20170102,147,151.2,146.25,149.9,617571
EROSMEDIA,20170102,166.9,166.9,161.75,164.15,43445
ESABINDIA,20170102,570.05,575.35,564.5,569.3,443
ESCORTS,20170102,298.95,324,293.5,320.75,2996742
ESL,20170102,3.9,4,3.85,3.9,1986260
ESSARSHPNG,20170102,28,28,26.75,27.8,44145
ESSELPACK,20170102,244.85,247.5,243.2,246,7034
ESTER,20170102,38,38.75,37.75,37.85,23773
EUROCERA,20170102,6.65,6.7,6.55,6.65,10730
EUROTEXIND,20170102,26.55,29.85,26.55,28.8,857
EVEREADY,20170102,218,222,210.6,219.2,49930
EVERESTIND,20170102,192.45,207.4,191,205,33760
EXCEL,20170102,36.4,36.6,35.5,36.25,13069
EXCELCROP,20170102,1715,1718,1680.1,1698.85,751
EXCELINDUS,20170102,353,362.9,341.8,357.85,4565
EXIDEIND,20170102,181,184,180.3,183.05,923408
FACT,20170102,25,25.5,24.15,24.65,216117
FAGBEARING,20170102,3850,3930.05,3850,3911.15,804
FARMAXIND,20170102,0.1,0.1,0.1,0.1,5150
FCL,20170102,28.35,28.35,27.6,27.9,25676
FCONSUMER,20170102,19.8,20.15,19.7,19.9,606752
FCSSOFT,20170102,0.3,0.35,0.25,0.3,748738
FDC,20170102,224.5,224.5,218.4,223.55,13720
FEDDERLOYD,20170102,68,68,65.75,67.25,143412
FEDERALBNK,20170102,67.1,67.55,65.7,66.05,6869503
FEL,20170102,16.6,17.2,16.55,17.05,288787
FELDVR,20170102,16.35,16.95,16.35,16.75,269855
FIEMIND,20170102,1148,1150,1130,1145.5,11597
FILATEX,20170102,67.35,67.75,66,66.1,49190
FINANTECH,20170102,72.35,72.45,70.55,71.8,87178
FINCABLES,20170102,400,410,400,404.4,87824
FINPIPE,20170102,439.95,441.4,430.1,438.75,7224
FIRSTWIN,20170102,1.95,1.95,1.95,1.95,1
FLEXITUFF,20170102,176.3,195.45,175.15,192.2,23550
FLFL,20170102,126.8,135.7,126.8,133.8,15486
FMGOETZE,20170102,496,499.7,490.1,493.65,2287
FMNL,20170102,35.95,38.75,35.9,37.1,66989
FORTIS,20170102,181.8,183.85,178.7,182.4,318628
FOSECOIND,20170102,1260.1,1277.5,1247.5,1272.9,259
FRETAIL,20170102,129.5,131.7,126.3,131,37821
FSL,20170102,38.05,38.4,37.85,38.15,427137
GABRIEL,20170102,108.35,110.8,107.25,110.2,123417
GAEL,20170102,89.2,90.8,88.95,89.95,36486
GAIL,20170102,440,441.7,434,435.15,1990102
GAL,20170102,11.8,12.5,11.4,11.7,1545566
GALLANTT,20170102,39.5,41.4,39.2,41.25,27404
GALLISPAT,20170102,489.4,489.6,489.05,489.25,9709
GAMMNINFRA,20170102,3.75,3.8,3.7,3.75,818904
GAMMONIND,20170102,11.85,12.35,11.85,12.2,137302
GANDHITUBE,20170102,303.8,313.9,301.1,307.45,1804
GANECOS,20170102,175.9,175.9,167.7,170,2310
GANESHHOUC,20170102,74,77.95,73.6,74.8,683845
GARDENSILK,20170102,29.4,29.4,28.6,29.2,22229
GARWALLROP,20170102,612.25,615,605,609.6,12206
GATI,20170102,113.5,117.8,112.4,116.6,737690
GAYAPROJ,20170102,674.5,674.5,656,662.05,9802
GDL,20170102,243.05,247,239.95,246.7,20711
GEECEE,20170102,118,128,118,127,82322
GEMINI,20170102,1.85,1.9,1.8,1.85,55125
GENESYS,20170102,120.8,139.9,118.6,132.7,250632
GENUSPAPER,20170102,5.6,5.75,5.55,5.55,91626
GENUSPOWER,20170102,39.3,39.35,38.4,38.85,76896
GEOJITBNPP,20170102,34.55,35.65,34.3,35.3,43881
GEOMETRIC,20170102,247,253.65,247,250.6,28774
GEPIL,20170102,478,487.9,475,476.4,3399
GESHIP,20170102,366.5,367.4,362.5,366.4,9133
GET&D,20170102,300.7,301.75,296.6,297.55,8502
GHCL,20170102,248,258,248,256.25,141122
GICHSGFIN,20170102,276.25,278.3,265.05,270,167948
GILLANDERS,20170102,63,64.4,63,63.6,7116
GILLETTE,20170102,4348,4348,4222.15,4249.75,2797
GINNIFILA,20170102,20.4,20.45,20.05,20.3,36751
GIPCL,20170102,95.25,96.7,94.05,95.45,29610
GITANJALI,20170102,57.45,58.4,56.05,58,467166
GKWLIMITED,20170102,443.05,443.05,435,438.35,41
GLAXO,20170102,2725,2732,2711.8,2730.5,2424
GLENMARK,20170102,894,896.45,881.2,884,333626
GLOBALVECT,20170102,81,82.8,80.2,81.7,2528
GLOBOFFS,20170102,59.75,59.75,57,59.75,216072
GLOBUSSPR,20170102,88.7,91,87.5,88.3,139468
GMBREW,20170102,517,520.95,503.7,511.45,56901
GMDCLTD,20170102,91.8,93.75,91.75,93.05,1449698
GMRINFRA,20170102,11.9,12.15,11.85,12.05,9151240
GNA,20170102,182.3,184,182,184,12426
GNFC,20170102,215,219.6,213,217.85,433477
GOACARBON,20170102,106,109.8,104.2,109.05,149018
GOCLCORP,20170102,275.8,277,270.5,271.55,1356
GODFRYPHLP,20170102,1013,1043.4,1007,1014.1,134080
GODREJCP,20170102,1511.65,1539.05,1508,1521.9,122877
GODREJIND,20170102,430.1,434.9,428,433.35,125593
GODREJPROP,20170102,307.9,315.85,305.2,313.7,77550
GOKEX,20170102,61.8,65.5,61.6,64.65,254406
GOKUL,20170102,22.7,22.8,20.9,22,11371
GOKULAGRO,20170102,19.4,19.9,18.75,19.6,9046
GOLDBEES,20170102,2559.95,2568.85,2541.1,2558.35,7860
GOLDENTOBC,20170102,63.4,64.5,62,62.75,37769
GOLDIAM,20170102,64.1,69.25,64.1,68.35,9062
GOLDINFRA,20170102,28.9,30.15,26.25,28.3,58301
GOLDIWIN,20170102,261,264,260,263,797
GOLDSHARE,20170102,2498.5,2508.6,2490,2503.15,5509
GOLDTECH,20170102,6.45,6.45,6.4,6.45,1217
GOODLUCK,20170102,87.15,88.9,81.45,86.75,23898
GPIL,20170102,60,60,58.35,59.45,7684
GPPL,20170102,132.35,132.35,128.85,131.25,90333
GPTINFRA,20170102,248.9,253.5,242.1,252.4,9253
GRANULES,20170102,108.2,109.4,103.55,108.2,797197
GRAPHITE,20170102,73,73.8,72.75,72.95,21354
GRASIM,20170102,868,876,859.95,873.3,322725
GRAVITA,20170102,40.4,40.4,39.1,39.45,60047
GREAVESCOT,20170102,123,124.75,123,123.85,126901
GREENFIRE,20170102,1.7,1.7,1.65,1.7,303494
GREENLAM,20170102,614,625,590,623.7,865
GREENPLY,20170102,259,263.45,252.9,256.95,13513
GREENPOWER,20170102,9.25,9.8,9.25,9.6,66182
GRINDWELL,20170102,329.95,330,325.3,326,1654
GRPLTD,20170102,1382.6,1382.6,1362,1381.85,102
GRUH,20170102,329.4,339.9,325,329.35,114220
GSCLCEMENT,20170102,24.85,26.2,24.25,25.7,90476
GSFC,20170102,98.5,99.8,96.3,99,1402286
GSKCONS,20170102,5001.3,5100,5001.3,5072.15,3205
GSPL,20170102,140,142.2,139.5,140.15,129895
GSS,20170102,26.15,28.45,26.15,27.5,10463
GTL,20170102,16.75,17,16.55,16.8,103331
GTLINFRA,20170102,4.4,4.5,4.35,4.45,1257564
GTNIND,20170102,13.15,16,13.15,15.95,48695
GTNTEX,20170102,12.95,13,12.05,13,1035
GTOFFSHORE,20170102,23.3,24,23.05,23.35,90432
GUFICBIO,20170102,53.85,54.2,52.35,53.15,56168
GUJALKALI,20170102,349.95,351,340.25,346,45983
GUJAPOLLO,20170102,135,136,133,135.35,216
GUJFLUORO,20170102,469.95,478,468,471.65,17133
GUJGASLTD,20170102,524.95,534.7,524,529.9,9868
GUJNRECOKE,20170102,3.05,3.1,3,3,1289655
GUJNREDVR,20170102,2.8,3,2.7,2.75,142173
GULFOILLUB,20170102,630,669.95,630,664.8,3174
GULFPETRO,20170102,83.75,89.9,83,89.35,488114
GULPOLY,20170102,74.1,75.9,73.2,75.55,20412
GVKPIL,20170102,5.4,5.65,5.4,5.55,1273165
HANUNG,20170102,5.15,5.2,5,5.1,43972
HARITASEAT,20170102,688.85,688.85,660,680.8,4271
HARRMALAYA,20170102,68.1,74.75,65.9,73.3,383444
HATHWAY,20170102,35.15,37.4,34.7,35.8,861104
HATSUN,20170102,364,364.8,360,361.9,3586
HAVELLS,20170102,345.9,345.9,337,341.85,753723
HBLPOWER,20170102,36.5,38.65,36.15,37.85,459935
HBSTOCK,20170102,16.45,16.75,15.5,16.5,2037
HCC,20170102,40.2,42.6,40.05,41.9,15900376
HCG,20170102,243.2,249.5,242.6,243.65,22806
HCL-INSYS,20170102,57.9,60,57.1,59.5,4299577
HCLTECH,20170102,823,834,822.3,828.5,421243
HDFC,20170102,1272,1272,1213.7,1217.1,2369360
HDFCBANK,20170102,1209.45,1210.1,1192.05,1197.1,927164
HDFCMFGETF,20170102,2605.5,2617,2582.1,2601.5,626
HDFCNIFETF,20170102,825.1,830.2,825.1,830.2,81
HDIL,20170102,62.3,63.2,61.05,61.7,20986017
HEG,20170102,148.3,152.6,147.05,151.1,1504
HEIDELBERG,20170102,112.4,113.5,111,111.45,210688
HERCULES,20170102,138.55,145.55,137.5,141,131810
HERITGFOOD,20170102,888.95,888.95,858,860.9,16160
HEROMOTOCO,20170102,3042,3068.95,2992.55,3030.55,213654
HESTERBIO,20170102,715,715,702,710.85,924
HEXATRADEX,20170102,15.1,16.35,14.65,15.95,21008
HEXAWARE,20170102,208,212.65,207.55,210.15,845341
HFCL,20170102,12.65,13,12.45,12.9,1301815
HGS,20170102,520.1,537.5,520.1,529.9,7092
HIGHGROUND,20170102,33.75,33.85,33.05,33.7,82310
HIKAL,20170102,215,217.75,212.15,213.5,8301
HIL,20170102,619.85,620,602.6,618.4,11500
HILTON,20170102,17.85,18.75,17.8,17.85,4690
HIMATSEIDE,20170102,295.9,300.5,291,299.65,101695
HINDALCO,20170102,155.85,159.75,154.2,158.85,9537127
HINDCOMPOS,20170102,1589.95,1589.95,1555.25,1560.45,63
HINDCOPPER,20170102,59.85,64.65,59.3,63.5,7803727
HINDDORROL,20170102,11.85,11.85,11.4,11.8,38553
HINDMOTORS,20170102,6.95,7,6.8,6.9,267309
HINDNATGLS,20170102,108.7,108.75,104.95,105,2150
HINDOILEXP,20170102,65.1,66.2,64.15,65.35,520600
HINDPETRO,20170102,443.95,452.65,441.75,450,2857865
HINDSYNTEX,20170102,10.8,10.8,10.35,10.45,12
HINDUJAFO,20170102,31.25,31.85,31.05,31.55,10676
HINDUJAVEN,20170102,491,509.7,491,500.8,1449
HINDUNILVR,20170102,828,828,819.1,825.35,439748
HINDZINC,20170102,256.95,260.5,253.65,259.55,784038
HIRECT,20170102,85.75,87.65,75.4,84.5,25701
HITECHGEAR,20170102,299,305,294,303.85,3295
HITECHPLAS,20170102,157.3,160.8,157,157.65,7526
HMT,20170102,41.4,42.85,40.1,42.85,51880
HMVL,20170102,267,269.85,263.9,266.5,5674
HNGSNGBEES,20170102,2200,2200,2200,2200,1
HOCL,20170102,18.5,20.25,18.5,19.8,131240
HONAUT,20170102,8995,9126.95,8970.1,9063.2,175
HONDAPOWER,20170102,1522.05,1523.95,1476,1492.65,3129
HOTELEELA,20170102,16.1,16.1,15.9,15.95,69486
HOTELRUGBY,20170102,4.2,5.2,4.1,5,8742
HOVS,20170102,108.1,109.15,105.35,107.9,15090
HPL,20170102,98,100.6,97.5,98.6,140691
HSCL,20170102,33.3,33.95,33.25,33.7,408711
HSIL,20170102,277,283.5,277,281.45,62585
HTMEDIA,20170102,73.8,73.9,72,73.3,56038
HUBTOWN,20170102,90,94.8,88,93.75,13405
IBREALEST,20170102,72.5,76.4,71.7,75.8,14454219
IBULHSGFIN,20170102,657,684,648.5,678.65,3659332
IBVENTURES,20170102,20.5,21,20.1,20.65,113340
IBWSL,20170102,20.45,20.9,20.3,20.65,47680
ICICIBANK,20170102,256.3,256.3,248.1,251.95,9458500
ICICIPRULI,20170102,301.2,307.9,301.2,307.1,336913
ICIL,20170102,163.65,170.45,162.55,169.75,442679
ICRA,20170102,3998.95,4019.85,3961,3992.35,318
ICSA,20170102,2.75,2.9,2.75,2.85,14032
IDBI,20170102,69.5,69.9,68.1,69,1656916
IDBIGOLD,20170102,2593.95,2593.95,2521,2536.35,37
IDEA,20170102,74.5,75.65,73.4,74.95,3312623
IDFC,20170102,54.1,54.5,53.5,54.25,2766006
IDFCBANK,20170102,60.75,61,59.5,60.8,3087997
IDFNIFTYET,20170102,81.7,81.81,81.7,81.81,77
IFBAGRO,20170102,376,381.9,372.05,376.3,1135
IFBIND,20170102,461,461,448.2,450,9834
IFCI,20170102,27.25,27.8,27,27.4,14720723
IFGLREFRAC,20170102,173.75,178.9,172,174,5979
IGARASHI,20170102,698.05,719.95,698.05,711.65,2862
IGL,20170102,922.3,927.9,913.5,919.35,510025
IGPL,20170102,239,239,229,230.3,23406
IIFL,20170102,262.05,267.8,260.9,262.85,45286
IITL,20170102,67.75,67.75,67.75,67.75,100
IL&FSENGG,20170102,45.15,47,44.1,45.4,344601
IL&FSTRANS,20170102,97,104,97,103.5,404210
IMFA,20170102,630,651.55,622,651.55,185652
IMPAL,20170102,780,780,769.8,769.8,39
IMPEXFERRO,20170102,1.55,1.6,1.5,1.6,13967
INDBANK,20170102,12.5,13,12.5,12.7,20585
INDHOTEL,20170102,98.85,98.85,97,98.35,169775
INDIACEM,20170102,118.8,123.2,118.15,122.65,6260380
INDIAGLYCO,20170102,134.15,137.5,132.95,136.8,176970
INDIANB,20170102,221.5,224.5,218.95,222.6,275744
INDIANCARD,20170102,209,218,208.2,213.5,700
INDIANHUME,20170102,384.95,387,373.25,381.65,10905
INDIGO,20170102,816.7,828.6,812,822.35,81275
INDLMETER,20170102,81,84.25,81,81.85,462
INDNIPPON,20170102,490,493.9,482.05,487.65,8355
INDOCO,20170102,260.05,264.35,256.65,262.85,2393
INDORAMA,20170102,30.7,30.7,29.6,29.85,17538
INDOSOLAR,20170102,6.35,7.25,6.2,7.05,742949
INDOTECH,20170102,216.35,220.55,211.35,215.4,5227
INDOTHAI,20170102,19.5,20.3,19.15,20.3,856
INDOWIND,20170102,4.55,4.55,4.4,4.55,9876
INDRAMEDCO,20170102,52.55,52.75,51.7,52,68270
INDSWFTLAB,20170102,36.9,36.95,35.55,36.65,4438
INDSWFTLTD,20170102,5.5,5.8,5.5,5.8,3311
INDTERRAIN,20170102,152,157.8,151.15,153.4,8261
INDUSINDBK,20170102,1109.95,1114.65,1082.35,1087.45,512397
INEOSSTYRO,20170102,597,599.95,580.15,597.05,954
INFIBEAM,20170102,1176,1183,1154,1170.35,311684
INFINITE,20170102,229,232,227.5,228.65,2957
INFOMEDIA,20170102,4.85,5.4,4.85,5.25,9764
INFRABEES,20170102,280,288,274,279.57,369
INFRATEL,20170102,344.95,346.85,342.05,344.2,569696
INFY,20170102,1011.1,1012.95,999.35,1001.1,1167611
INGERRAND,20170102,688.5,688.5,675,682.15,2532
INOXLEISUR,20170102,230.6,231.9,228.85,230.3,16558
INOXWIND,20170102,182.2,187.3,182.2,186.8,138648
INSECTICID,20170102,478.8,493.25,476.05,484.6,3612
INTEGRA,20170102,3.25,3.3,3.25,3.3,914
INTELLECT,20170102,140.95,144,138.85,142.5,481853
INVENTURE,20170102,14.25,15,14.2,14.65,121837
IOB,20170102,24,24.3,24,24.15,292762
IOC,20170102,327.8,330,325.95,327.45,2131446
IOLCP,20170102,94.55,96.25,93.6,95.85,26843
IPAPPM,20170102,297,298.85,293.9,296.05,17271
IPCALAB,20170102,535,539.7,526.6,529.55,39210
IRB,20170102,198.5,205,196,204.15,1637495
ISFT,20170102,418.9,431.1,418,422.8,17819
ISMTLTD,20170102,8.55,8.8,8.5,8.8,10588
ITC,20170102,242,242.25,238.6,240.95,4887504
ITDC,20170102,215.25,219.9,203,217.2,32691
ITDCEM,20170102,150.55,179,149.5,165.9,712765
ITI,20170102,45.5,49.4,44.8,49,2022063
IVC,20170102,14.45,14.5,14.3,14.4,164912
IVP,20170102,117.05,123.05,117.05,122.45,4375
IVRCLINFRA,20170102,4.35,4.65,4.3,4.55,923907
IVZINGOLD,20170102,2522.1,2522.1,2522.1,2522.1,6
IVZINNIFTY,20170102,864.9,864.9,864.9,864.9,1
IZMO,20170102,47.7,47.7,46.05,46.65,17998
J&KBANK,20170102,59.75,60.05,59.2,59.65,383705
JAGRAN,20170102,179.9,181.45,177.6,179.45,136006
JAGSNPHARM,20170102,34.1,36,34.1,35.45,15467
JAIBALAJI,20170102,11.5,11.5,11.2,11.5,1399
JAICORPLTD,20170102,72.6,73.3,71.05,72.3,1276439
JAINSTUDIO,20170102,6.6,6.6,6.6,6.6,10
JAMNAAUTO,20170102,170,175.3,165.3,173.95,128986
JAYAGROGN,20170102,510.05,524.5,509.25,521.05,16006
JAYBARMARU,20170102,281.5,294.5,272.7,289.55,24361
JAYNECOIND,20170102,7.2,7.2,7,7.15,39888
JAYSREETEA,20170102,97.8,100.5,95.05,99.5,220621
JBCHEPHARM,20170102,351.95,352,348,351,6427
JBFIND,20170102,207.35,212.45,205.3,211.35,32888
JBMA,20170102,233.75,238.5,228,236.8,124622
JCHAC,20170102,1371,1393.7,1358.1,1383.4,2815
JENSONICOL,20170102,7.1,7.65,7.1,7.45,23483
JETAIRWAYS,20170102,338,364.9,338,362.9,3092944
JHS,20170102,37.6,37.95,36.6,37.45,30293
JINDALPHOT,20170102,77.5,79.65,77.5,78.7,1754
JINDALPOLY,20170102,319.15,323,316.95,321.5,27080
JINDALSAW,20170102,55.35,56.9,55.25,56.2,190264
JINDALSTEL,20170102,69.8,70.8,68.85,70.35,4895204
JINDCOT,20170102,14.65,15,14.45,14.65,25243
JINDRILL,20170102,168,171.75,166.85,169.05,9242
JINDWORLD,20170102,174,180.75,174,178.85,204
JISLDVREQS,20170102,59,59.45,58.55,58.7,64070
JISLJALEQS,20170102,88.85,89.4,87.5,88.75,2708647
JKCEMENT,20170102,739.8,744.8,725,738,18219
JKIL,20170102,215,215,206.05,211.4,259573
JKLAKSHMI,20170102,353.45,382.1,353.45,365,92466
JKPAPER,20170102,85.65,86.35,84.25,86.05,278447
JKTYRE,20170102,113.5,116.8,112.25,115.8,671274
JMA,20170102,178.9,178.9,176.8,176.85,195
JMCPROJECT,20170102,219,223.75,218.1,219.4,9720
JMFINANCIL,20170102,66.75,68.4,66.2,67.7,409961
JMTAUTOLTD,20170102,19.45,19.45,19.05,19.05,134007
JOCIL,20170102,167.8,180.9,165,177.6,2514
JPASSOCIAT,20170102,8.1,8.45,8.05,8.3,25680093
JPINFRATEC,20170102,7.5,7.7,7.4,7.55,426742
JPOLYINVST,20170102,86.8,86.8,84.4,86.45,1146
JPPOWER,20170102,3.95,4.05,3.95,4,871034
JSL,20170102,37.7,40,37.3,38.8,158956
JSLHISAR,20170102,89.2,95.4,89.1,93.15,87685
JSWENERGY,20170102,60.95,62.45,60.35,62.25,1840993
JSWHL,20170102,1345,1379.75,1330.3,1358.7,647
JSWSTEEL,20170102,1628,1641.85,1610.1,1634.3,462136
JUBILANT,20170102,632.7,634,615,621.95,315412
JUBLFOOD,20170102,854.5,865,842.2,859.9,334040
JUBLINDS,20170102,276.55,281.4,271,274.6,29227
JUNIORBEES,20170102,216.16,218.8,215.25,218.61,5073
JUSTDIAL,20170102,340,347.9,338.05,345.85,782324
JVLAGRO,20170102,16.7,17.35,16.6,17.15,20527
JYOTHYLAB,20170102,336.1,343.65,332.35,339.05,22981
JYOTISTRUC,20170102,9.85,10.05,9.45,9.7,593163
KABRAEXTRU,20170102,107.05,109,106.1,108.4,5593
KAJARIACER,20170102,468.7,491.9,468.6,487.7,134948
KAKATCEM,20170102,254.4,275.95,251.05,275.95,160870
KALINDEE,20170102,115,117.5,114.55,116.45,70265
KALPATPOWR,20170102,249.95,259.8,246.6,258.1,38435
KALYANIFRG,20170102,251.75,278,251.75,277,379
KAMATHOTEL,20170102,30,31,29.3,30.4,5499
KAMDHENU,20170102,69.95,73,68.05,72.1,27804
KANANIIND,20170102,17.7,17.7,15.4,16.3,22024
KANORICHEM,20170102,66.2,67.85,65.5,67.1,34835
KANSAINER,20170102,319.35,325,319.1,324.5,39788
KARMAENG,20170102,50.65,51.5,49.55,50.3,6971
KARURVYSYA,20170102,81.9,82.1,81,81.65,325285
KAUSHALYA,20170102,4.85,5.05,4.65,4.95,25847
KAVVERITEL,20170102,11.2,11.95,11.2,11.35,711
KAYA,20170102,694,719.5,694,712.3,6332
KCP,20170102,84,88.8,84,87.75,140590
KCPSUGIND,20170102,30.5,33.15,29.6,32.7,837871
KDDL,20170102,195.1,199.4,192.1,196.95,4893
KEC,20170102,141.8,141.8,137.9,139.5,89215
KECL,20170102,41.4,41.95,40,41.55,125889
KEI,20170102,124,125.8,124,124.9,61883
KELLTONTEC,20170102,116.9,117.4,110.2,114.55,42313
KERNEX,20170102,38.5,39.4,37.75,38.2,4492
KESARENT,20170102,49.95,52.45,47.2,49.6,103131
KESORAMIND,20170102,124.9,131.9,124.9,130.8,425034
KGL,20170102,1.55,1.6,1.45,1.55,1229873
KHAITANELE,20170102,29.35,31.45,29.35,30.75,1373
KICL,20170102,1165.2,1225,1165.2,1184.3,1267
KILITCH,20170102,36.9,38,36.9,37.8,2251
KINGFA,20170102,855,873,850,868.65,1476
KIRIINDUS,20170102,288.5,293,286,287.75,154738
KIRLOSBROS,20170102,166.4,168,164,166.75,10216
KIRLOSENG,20170102,324.5,326.75,323.5,324.8,1708
KIRLOSIND,20170102,811,844,802.05,817.9,172
KITEX,20170102,404.95,408.2,402.5,407.05,8019
KKCL,20170102,1800,1800,1752,1756.65,136
KMSUGAR,20170102,30,30.5,29.1,30.25,998361
KNRCON,20170102,173,174.95,168.5,170,37029
KOHINOOR,20170102,71.7,73.5,71.05,72.9,297766
KOKUYOCMLN,20170102,81,82.35,80,81.5,21092
KOLTEPATIL,20170102,83.9,99.8,83.9,99.8,749164
KOPRAN,20170102,52,53.65,51.6,52.85,215700
KOTAKBANK,20170102,720,721,708.25,714.8,1206555
KOTAKBKETF,20170102,184.8,184.8,181.75,182.92,27139
KOTAKGOLD,20170102,250,251.4,248.65,251,2774
KOTAKNIFTY,20170102,832,832,822.35,827.6,20285
KOTAKPSUBK,20170102,308,308,297.01,300,1078
KOTARISUG,20170102,15.45,16.3,14.4,15.95,287821
KOTHARIPET,20170102,20.65,20.95,20.3,20.45,8135
KOTHARIPRO,20170102,165,165,164,164.25,7783
KPIT,20170102,131.45,136.25,131.45,135.5,326109
KPRMILL,20170102,568,574.35,559.4,568.05,15519
KRBL,20170102,300.05,302,296,300.35,54848
KRIDHANINF,20170102,56.65,57.8,55.15,55.45,5375
KSBPUMPS,20170102,618.5,629.6,618.5,625.75,1053
KSCL,20170102,416.5,416.5,409,411.05,131091
KSERASERA,20170102,0.15,0.2,0.15,0.15,613162
KSK,20170102,15.25,15.4,14.75,15.1,86427
KSL,20170102,278,287,275.7,285.05,161304
KTIL,20170102,199.9,202.8,196.1,201.25,5077
KTKBANK,20170102,112.3,114.4,110.9,113.45,1283584
KWALITY,20170102,126.75,127.25,124.6,126.85,161827
L&TFH,20170102,88.25,89,87.15,88.35,4273730
LAKPRE,20170102,40.7,41,40.7,41,749
LAKSHMIEFL,20170102,64,64.9,62.7,64.05,1437518
LAKSHVILAS,20170102,142.5,143.1,140.8,142.2,80201
LALPATHLAB,20170102,1074.95,1090,1066.8,1088.65,23365
LAMBODHARA,20170102,71,71,67.5,70.15,11218
LAOPALA,20170102,459.8,459.8,445.1,450.1,7018
LAURUSLABS,20170102,482,487.9,475.95,486.4,180715
LAXMIMACH,20170102,3975.05,4004.15,3905,3934.7,3493
LGBBROSLTD,20170102,534.35,594.8,534.3,572.35,12074
LGBFORGE,20170102,5.7,5.9,5.7,5.9,9302
LIBERTSHOE,20170102,146.1,147.65,145,145.8,4890
LICHSGFIN,20170102,560.2,562.05,526.1,530.1,5617319
LICNETFGSC,20170102,16.94,16.94,16.94,16.94,121
LICNFNHGP,20170102,74.05,74.05,74.05,74.05,15
LINCOLN,20170102,185.9,192,184.6,187.35,41647
LINCPEN,20170102,231,239.4,231,231.2,268
LINDEINDIA,20170102,350.45,355,345.25,352.25,12001
LIQUIDBEES,20170102,1000,1000.01,999.99,999.99,1035707
LITL,20170102,3.65,3.7,3.6,3.7,856088
LLOYDELENG,20170102,252.8,261,251.05,259.2,85238
LML,20170102,12.5,12.95,12.15,12.95,174718
LOKESHMACH,20170102,67,67.85,66.95,67.15,6037
LOTUSEYE,20170102,29,29.5,27.3,29.1,48936
LOVABLE,20170102,236.05,258.65,236.05,249.7,341667
LPDC,20170102,3.55,3.55,3.5,3.55,55645
LSIL,20170102,1.75,1.8,1.7,1.75,83756
LT,20170102,1356.05,1369,1349.15,1359.6,984541
LTI,20170102,675,682,675,680.3,19785
LTTS,20170102,799,809.8,780.1,805.3,14651
LUMAXIND,20170102,764,780,749.55,768.4,1775
LUMAXTECH,20170102,427.6,438,420.1,434.45,5545
LUPIN,20170102,1488,1510,1476.2,1505.75,432507
LUXIND,20170102,754.95,765.4,740,742.35,6581
LYCOS,20170102,8.3,8.4,8.05,8.25,661425
LYKALABS,20170102,53,53.9,52,52.9,50784
LYPSAGEMS,20170102,59.5,59.9,57.15,58.65,28608
M&M,20170102,1184.5,1233,1170.25,1229.8,1053264
M&MFIN,20170102,274,278.5,271,274.4,1165890
M100,20170102,14.9,14.95,14.7,14.93,23605
M50,20170102,77.6,78.65,77.6,78.5,3262
MAANALU,20170102,78,78,75.05,75.7,189
MADHAV,20170102,61.2,65.8,61,61.9,268358
MADHUCON,20170102,38.9,39.3,37.6,38.4,26006
MADRASFERT,20170102,15,15.4,14.35,14.5,205607
MAGMA,20170102,102.4,103.9,101.2,103.15,49171
MAGNUM,20170102,3.95,4.1,3.8,3.8,2982
MAHABANK,20170102,28.95,29.2,28.7,29.05,30565
MAHASTEEL,20170102,140,150,139.4,148.3,35287
MAHINDCIE,20170102,186.45,186.45,181.5,182.75,16937
MAHLIFE,20170102,358,365,356,358.2,12501
MAHSCOOTER,20170102,1640,1680,1584.05,1591.85,4549
MAHSEAMLES,20170102,242,267.9,236.75,262.25,231783
MAITHANALL,20170102,298,306,291,304.2,43645
MAJESCO,20170102,394.85,399.8,391.95,397.95,27001
MALUPAPER,20170102,25.45,26,25,25.9,7870
MANAKALUCO,20170102,5.4,5.4,5.4,5.4,1000
MANAKCOAT,20170102,8.1,8.1,7,7.5,853
MANAKINDST,20170102,13.25,13.65,12.35,13.25,46649
MANAKSIA,20170102,52,52,51.05,51.3,1359
MANAKSTEEL,20170102,9,9.35,8.7,8.85,960
MANALIPETC,20170102,33.45,33.8,33.15,33.35,164389
MANAPPURAM,20170102,68.25,69.3,67.5,68.95,2095810
MANDHANA,20170102,35.5,35.8,34.6,34.75,415970
MANGALAM,20170102,152,154.5,133.5,147.45,400841
MANGCHEFER,20170102,45,45,43.25,44.25,6574
MANGLMCEM,20170102,267,280.05,267,273.35,35036
MANGTIMBER,20170102,30.45,31.6,30.45,31.1,90458
MANINDS,20170102,45.5,45.7,44.9,45.2,61578
MANINFRA,20170102,38.9,39.95,38.55,39.7,343331
MANPASAND,20170102,551,560,535.3,553.3,42888
MANUGRAPH,20170102,45.3,47,45.3,46.7,5116
MARALOVER,20170102,28.3,29.05,27.7,28.85,2707
MARATHON,20170102,196.5,203,193,195.45,1383
MARICO,20170102,260,260.5,252.65,253.8,767759
MARKSANS,20170102,40,41.7,39.7,40.95,1158954
MARUTI,20170102,5320.05,5474.2,5267.8,5466,651321
MASTEK,20170102,172,179.4,171.95,177,328469
MAWANASUG,20170102,47.9,54.85,46.5,53.1,914623
MAXINDIA,20170102,141.9,141.9,139.35,139.75,14736
MAXVIL,20170102,62.3,66.25,61.9,64.8,398179
MAYURUNIQ,20170102,347.9,347.9,340,340.95,9943
MAZDA,20170102,339.4,340,334.95,339.6,587
MBECL,20170102,50.5,51.5,49.75,50.1,14991
MBLINFRA,20170102,40.25,40.25,40.25,40.25,159750
MCDHOLDING,20170102,44.05,45.9,42.85,43.1,63544
MCDOWELL-N,20170102,1949.65,1957.9,1923.9,1932.35,157834
MCLEODRUSS,20170102,140,142.3,138.9,140.65,948993
MCX,20170102,1270,1274.3,1233.1,1250.5,168892
MEGASOFT,20170102,20.5,20.9,19.4,20.1,122557
MEGH,20170102,37.95,41,37.25,40.45,2090755
MELSTAR,20170102,4.2,4.3,4.2,4.3,2188
MENONBE,20170102,70.1,72.7,69,71.8,16129
MEP,20170102,36.3,37.15,36.15,36.5,89980
MERCATOR,20170102,40.8,42.7,40.1,42.2,1153527
MERCK,20170102,1000,1001.05,972.55,981.35,16046
METALFORGE,20170102,58.8,61.65,58.8,60.15,70816
METKORE,20170102,2.75,2.75,2.65,2.65,15566
MFSL,20170102,551,568,545.25,557.55,61775
MGL,20170102,788.65,813.15,788.65,803.95,160701
MHRIL,20170102,402.5,405,395,399.85,10923
MIC,20170102,14.4,15.15,14.2,14.8,726980
MIDCAPIWIN,20170102,51.24,51.26,51.2,51.26,108
MINDACORP,20170102,89.7,90.65,88.75,90,47120
MINDAIND,20170102,302.35,317.35,297.85,314.2,56475
MINDTECK,20170102,94.65,94.85,91.15,93.5,33690
MINDTREE,20170102,522,525.9,515.05,516.7,325104
MIRCELECTR,20170102,13.1,13.35,13,13.25,109241
MIRZAINT,20170102,85.9,87.2,84.6,86.8,207878
MMFL,20170102,438.6,444.65,433.3,436.15,3146
MMTC,20170102,52.85,63.35,52.2,61.7,16020706
MOHITIND,20170102,37.95,39.55,37.5,38.45,226822
MOIL,20170102,365,371.9,361.5,368.6,387085
MOLDTECH,20170102,44,45,43.5,44,13995
MOLDTKPAC,20170102,194.9,197,190.05,196.5,20526
MONNETISPA,20170102,22.8,23.8,22.7,23.55,109983
MONSANTO,20170102,2241,2255,2236,2245.25,3208
MONTECARLO,20170102,413.9,421,413.9,419.45,3656
MORARJEE,20170102,51.05,56.4,50.15,55.15,179645
MOREPENLAB,20170102,20.65,21.6,20.2,21.45,938610
MOSERBAER,20170102,6.8,7.75,6.65,7.45,885168
MOTHERSUMI,20170102,326.9,333.55,324.75,327.85,1374012
MOTILALOFS,20170102,524.95,539.9,520.1,523.5,43368
MOTOGENFIN,20170102,31.4,31.4,31.35,31.35,172
MPHASIS,20170102,555.1,566.4,555,557.65,13995
MPSLTD,20170102,676,685,670.05,680.45,1231
MRF,20170102,49000,49304.95,48799.75,49084.4,8367
MRO-TEK,20170102,63,63,59.25,61.8,19998
MRPL,20170102,98.2,100.9,97.1,99.15,1253458
MSPL,20170102,11,12.15,10.5,11.75,47915
MTEDUCARE,20170102,117.2,119.9,116.7,117.7,85039
MTNL,20170102,20.45,20.7,19.1,20.25,3151424
MUKANDENGG,20170102,35.8,36.9,32.3,34.4,17062
MUKANDLTD,20170102,63,66,62.5,63.85,229048
MUKTAARTS,20170102,90.2,92.5,88.6,89.6,43413
MUNJALAU,20170102,89.35,92.4,88.5,91.15,21670
MUNJALSHOW,20170102,188.55,193.2,185.1,191.5,7971
MURUDCERA,20170102,30.1,31.7,30,30.4,127264
MUTHOOTCAP,20170102,221,224.95,211.2,221.1,7710
MUTHOOTFIN,20170102,285,287,281.15,285.2,144601
MVL,20170102,0.55,0.6,0.5,0.6,165166
MYSOREBANK,20170102,540,540,520.15,523.1,8291
N100,20170102,361,365,358,359,1713
NAGAFERT,20170102,8.95,9.05,8.9,8.95,71427
NAGAROIL,20170102,4.9,5,4.8,4.85,166730
NAGREEKCAP,20170102,10.75,10.75,10.7,10.75,1748
NAGREEKEXP,20170102,33.15,33.15,33.15,33.15,10
NAHARCAP,20170102,91.1,93,91.1,93,100
NAHARINDUS,20170102,114.95,114.95,104.55,109.05,66557
NAHARPOLY,20170102,56,57.85,56,57.55,6472
NAHARSPING,20170102,118.4,120.75,116.5,118,14311
NAKODA,20170102,0.45,0.45,0.4,0.45,43721
NATCOPHARM,20170102,584,590,582.05,584.6,127560
NATHBIOGEN,20170102,148.95,152,146.6,150.45,33196
NATIONALUM,20170102,64.8,67.35,63.55,66.85,2248525
NATNLSTEEL,20170102,19.2,19.8,18.8,19.8,22372
NAUKRI,20170102,899.9,904.3,882.45,890.25,76160
NAVINFLUOR,20170102,2530.1,2577,2505,2518.05,6232
NAVKARCORP,20170102,165.25,170,165.25,167.6,12260
NAVNETEDUL,20170102,111.9,112.3,110.25,111.65,23100
NBCC,20170102,241.05,254.75,241.05,253.45,3600116
NBVENTURES,20170102,110.85,112.3,109.75,111.4,199646
NCC,20170102,80.9,84,80.4,83.55,3375645
NCLIND,20170102,116.2,121,115,119.05,113693
NDGL,20170102,423.5,437,385,386.15,169
NDL,20170102,113.4,113.4,109,110,25694
NDTV,20170102,70.25,72.5,70.15,72,25811
NECCLTD,20170102,44,44.1,42,42.5,55826
NECLIFE,20170102,33.2,35.8,33,35.55,794108
NELCAST,20170102,51.25,51.25,49,51,18374
NELCO,20170102,78.05,79.35,77.6,79.05,84967
NEPCMICON,20170102,1.45,1.5,1.45,1.45,688
NESCO,20170102,1961.4,1961.4,1905.5,1956.9,1234
NESTLEIND,20170102,6030,6081.05,5939.95,5974.4,16376
NETWORK18,20170102,34.2,34.2,33.3,33.95,233648
NEULANDLAB,20170102,1040,1040,985,993.55,13004
NEXTMEDIA,20170102,18,18.8,17.7,18.65,17871
NFL,20170102,35.5,36.45,34.9,36.15,394163
NH,20170102,344.5,345,339.75,344.35,14985
NHPC,20170102,26.65,26.95,26.25,26.8,2336167
NIBL,20170102,31,33,29.5,29.75,10854
NICCO,20170102,0.45,0.55,0.45,0.45,16687
NIF100IWIN,20170102,87.57,87.57,87.3,87.45,916
NIFTYBEES,20170102,840,840,830.4,835.11,20171
NIFTYIWIN,20170102,84,84,82.8,83.44,58256
NIITLTD,20170102,80.95,81.15,79.75,80.35,199772
NIITTECH,20170102,425.25,433.4,425.15,426.35,114965
NILAINFRA,20170102,13.1,15.25,13.1,14.3,898795
NILKAMAL,20170102,1270,1421,1255.1,1407.95,467157
NIPPOBATRY,20170102,976.95,995,976.95,990.05,684
NITCO,20170102,52,52.25,51.95,52.25,37067
NITESHEST,20170102,10.3,10.3,9.9,10.15,92101
NITINFIRE,20170102,23.8,25.2,23.8,24.45,1231290
NITINSPIN,20170102,69.3,72.05,69.15,71.45,52771
NLCINDIA,20170102,76.2,78.85,75.55,77.95,51313
NMDC,20170102,123.9,129.5,122.6,128.2,2446670
NOCIL,20170102,67.45,68.9,67.45,68.5,499488
NOIDATOLL,20170102,13.2,13.4,13.1,13.3,145895
NORBTEAEXP,20170102,8.35,8.35,8.35,8.35,10
NRBBEARING,20170102,110.95,110.95,106.4,106.95,7194
NSIL,20170102,750,769,736.85,750,84
NTPC,20170102,165.05,167.15,164.4,164.8,2626822
NUCLEUS,20170102,257,266.7,255.15,265.25,233876
NUTEK,20170102,0.85,0.85,0.8,0.85,245426
OBEROIRLTY,20170102,298,314,298,311.9,158564
OCCL,20170102,771,783,765,778.75,2132
OCL,20170102,693.05,753,693.05,745.55,6150
OFSS,20170102,3105,3199,3105,3188.7,12590
OIL,20170102,452.7,461.8,452.65,455.25,411356
OILCOUNTUB,20170102,36.15,39.1,36.15,38.5,72428
OISL,20170102,5,5,4.85,4.85,422186
OMAXAUTO,20170102,74.05,76.85,73.4,76.25,14030
OMAXE,20170102,160,161.5,155.3,159.25,370153
OMKARCHEM,20170102,161.25,165.5,159.5,162.8,113840
OMMETALS,20170102,45.5,45.5,43.8,44.15,37082
ONELIFECAP,20170102,21.1,22.5,21.1,21.35,23241
ONGC,20170102,191.8,193,191.35,192.25,2690448
ONMOBILE,20170102,82,84.55,80.8,83,473011
ONWARDTEC,20170102,64,67.9,63.25,66.8,12004
OPTOCIRCUI,20170102,9.6,9.85,9.45,9.7,524801
ORBITCORP,20170102,4.35,4.4,4.15,4.3,95254
ORBTEXP,20170102,280.1,284.75,273.45,282,19226
ORCHIDPHAR,20170102,27.1,27.8,27,27.55,142883
ORICONENT,20170102,51,51.65,50.85,51.35,14002
ORIENTABRA,20170102,32.4,34.45,31.1,32.95,93656
ORIENTALTL,20170102,6.45,6.45,6.25,6.45,26533
ORIENTBANK,20170102,106,107.5,103.85,106.8,2533368
ORIENTBELL,20170102,151,152,148.4,149.65,4581
ORIENTCEM,20170102,124.35,129.9,123,126.25,669069
ORIENTHOT,20170102,21.95,21.95,21.25,21.7,6473
ORIENTPPR,20170102,69.3,69.65,68.5,69.3,205175
ORIENTREF,20170102,120.95,120.95,113.1,115.7,12814
ORISSAMINE,20170102,2115,2330,2088.05,2306.95,59563
ORTEL,20170102,144,163.95,136.1,137.9,40944
ORTINLABSS,20170102,20.4,20.4,19.15,20.2,20801
OUDHSUG,20170102,106.8,114.75,106,112.7,1458782
PAEL,20170102,10.9,10.9,10.4,10.55,1194
PAGEIND,20170102,13787.3,14059,13375,13938.45,7481
PALREDTEC,20170102,97.9,104,97.5,100.25,8821
PANACEABIO,20170102,118.8,119.85,117.5,118.7,19003
PANAMAPET,20170102,90,98.9,87.25,96.4,129631
PANORAMUNI,20170102,9.9,10,9.75,9.95,8390
PAPERPROD,20170102,242,247.35,239,240.3,2906
PARABDRUGS,20170102,8.8,8.8,8,8.35,51627
PARACABLES,20170102,3.4,3.4,3.25,3.3,5479
PARAGMILK,20170102,263.5,264.65,255.5,261.9,38980
PARRYSUGAR,20170102,50,51.35,47.3,49.75,220263
PARSVNATH,20170102,13.05,13.5,13.05,13.35,207342
PATELENG,20170102,77.35,82.15,76.95,81,1172769
PATINTLOG,20170102,73.25,75.2,72.25,74.5,26290
PATSPINLTD,20170102,10.45,10.5,10.15,10.2,898
PBAINFRA,20170102,20.9,20.9,20,20.4,3589
PCJEWELLER,20170102,395.05,399,388.3,390.5,235810
PDMJEPAPER,20170102,18.9,19.95,18.65,19.65,27651
PDPL,20170102,22.95,22.95,21.05,22,12096
PDSMFL,20170102,151.05,152.5,149.6,149.6,654
PDUMJEIND,20170102,11.75,11.75,11.75,11.75,61
PDUMJEPULP,20170102,20.75,22.75,20.45,21.2,45336
PEARLPOLY,20170102,24.65,24.65,21.75,23.9,25465
PEL,20170102,1624.95,1632.05,1586,1594.3,36380
PENIND,20170102,41.1,41.5,40.4,40.9,224058
PENINLAND,20170102,13.8,14.7,13.8,14.35,296394
PENPEBS,20170102,151.4,151.5,150,150,1194
PERSISTENT,20170102,617.1,630.85,614,622.85,34008
PETRONENGG,20170102,139.1,143.85,135,139.3,30694
PETRONET,20170102,369.9,373.7,365.65,370.85,481027
PFC,20170102,122.95,124.3,120.65,124,1673821
PFIZER,20170102,1850,1860.4,1818.3,1828.2,5080
PFOCUS,20170102,66.1,69,65.4,68.75,5632
PFS,20170102,37.75,37.9,37.3,37.75,271931
PGEL,20170102,130.75,136,130.7,134,1260
PGHH,20170102,7100,7100,6953.7,6994.7,786
PGIL,20170102,137,138,136.1,136.7,4027
PHILIPCARB,20170102,223.2,225.95,223,224.75,31749
PHOENIXLL,20170102,151,157,149.5,155.7,6868
PHOENIXLTD,20170102,374.8,380.95,370,379.75,13708
PIDILITIND,20170102,594.95,607,589.6,604.5,327569
PIIND,20170102,835,840.15,822.05,826.85,30493
PILANIINVS,20170102,1410,1440,1410,1439,126
PILITA,20170102,12,12,10.7,11.15,73759
PINCON,20170102,64.75,65,62.7,63.3,308833
PIONDIST,20170102,185.15,189.45,181.05,184.35,9676
PIONEEREMB,20170102,51,51.85,50,50.35,31134
PIRPHYTO,20170102,94.9,94.9,90.5,91.4,4539
PITTILAM,20170102,52.6,52.6,51,51.45,16755
PKTEA,20170102,155.9,155.9,153.8,153.8,2
PLASTIBLEN,20170102,453.95,460,442.75,444.7,3971
PNB,20170102,117,117.55,113.2,115.6,9784247
PNBGILTS,20170102,47.95,47.95,47.95,47.95,191148
PNBHOUSING,20170102,847,854,825.75,832.6,124507
PNC,20170102,27,27,25.8,26.05,35490
PNCINFRA,20170102,105,105.05,103.2,105,62536
POCHIRAJU,20170102,8,8.4,8,8.05,19069
PODDARMENT,20170102,202.15,206,170.5,202.65,2667
POKARNA,20170102,918.9,919.85,893.1,908,1796
POLARIS,20170102,150.9,153.6,149.05,152,95848
POLYMED,20170102,390,390.9,380,383.6,590
POLYPLEX,20170102,367.5,375.85,364.1,369.45,17757
PONNIERODE,20170102,208.8,226,202.35,218.4,35351
POWERGRID,20170102,183.5,185.2,182.6,183.65,1019089
POWERMECH,20170102,449.9,455,447.55,449.95,5056
PPAP,20170102,159,161,157.1,159.95,10063
PRABHAT,20170102,100.9,100.9,96.1,97.75,88475
PRADIP,20170102,1.95,1.95,1.95,1.95,600
PRAENG,20170102,10.1,10.3,10.05,10.15,24354
PRAJIND,20170102,81.1,82.3,80.9,81.75,387418
PRAKASH,20170102,45,48.75,44.1,48.2,551904
PRAKASHCON,20170102,5.1,5.15,4.85,5.15,338321
PRAKASHSTL,20170102,1.4,1.4,1.3,1.35,28955
PRATIBHA,20170102,13.25,13.5,12.9,13.15,475241
PRECAM,20170102,153,158.65,152,152.65,11618
PRECOT,20170102,67,69.9,64.95,69.9,7736
PRECWIRE,20170102,117.9,117.9,112,114.5,7812
PREMEXPLN,20170102,349.8,363,343.2,358.8,70304
PREMIER,20170102,30.55,30.55,29.3,29.6,774
PRESSMN,20170102,41.9,43,41.55,42.95,6465
PRESTIGE,20170102,173.9,176,167.2,169,148754
PRIMESECU,20170102,32,33.2,31,33.2,94510
PRISMCEM,20170102,79.3,80.2,77.8,79.85,429905
PROVOGE,20170102,4.45,4.75,4.4,4.5,28541
PROZONINTU,20170102,35.7,35.9,34.6,35.65,186718
PSB,20170102,47,47.7,46.65,47.4,29397
PSL,20170102,5.6,5.6,5.25,5.4,10058
PSUBNKBEES,20170102,328.14,328.59,322.51,326.41,769
PTC,20170102,73.95,74.3,73.25,73.8,927971
PTL,20170102,142.95,143.15,139.05,141.05,1171
PUNJABCHEM,20170102,243.3,252.5,243.3,250.4,17788
PUNJLLOYD,20170102,18.8,19.25,18.65,19.1,459746
PURVA,20170102,46,46,44.1,44.5,129746
PVP,20170102,4.55,5.3,4.55,4.8,76709
PVR,20170102,1148.5,1171,1147.95,1155.45,55693
QGOLDHALF,20170102,1283.3,1283.3,1262.5,1276.75,235
QNIFTY,20170102,910,910,872.2,872.2,3
QUESS,20170102,650.1,659.9,641.6,656.5,32552
QUICKHEAL,20170102,251.1,262.4,248.6,260,573657
RADICO,20170102,112.35,112.35,110,110.65,291240
RAIN,20170102,55.7,55.7,54.7,54.95,220687
RAINBOWPAP,20170102,3.5,3.6,3.4,3.55,96815
RAIREKMOH,20170102,67.8,67.8,63.5,63.95,6190
RAJESHEXPO,20170102,462.5,468,460.55,466.2,130820
RAJOIL,20170102,2.15,2.2,2.15,2.2,70196
RAJRAYON,20170102,0.25,0.3,0.25,0.3,10340
RAJSREESUG,20170102,58.95,69.2,57.1,68.55,575886
RAJTV,20170102,59.7,59.7,57.6,58.2,14709
RALLIS,20170102,194.6,210.5,191.2,202.8,587452
RAMANEWS,20170102,34.65,36.2,34.65,35.3,133394
RAMASTEEL,20170102,112.15,115.05,112.15,114.35,9899
RAMCOCEM,20170102,549.95,563,544.55,558.25,78271
RAMCOIND,20170102,194.05,214.3,194.05,208.9,498643
RAMCOSYS,20170102,334.1,354.8,331,349.4,224946
RAMKY,20170102,63,64.05,62.55,63.85,8918
RAMSARUP,20170102,2.45,2.45,2.45,2.45,24480
RANASUG,20170102,11.3,12.25,10.55,11.9,5026662
RANEENGINE,20170102,629,648.95,629,638.95,696
RANEHOLDIN,20170102,789.9,790,766.25,780.25,776
RASOYPR,20170102,0.2,0.2,0.15,0.2,1003611
RATNAMANI,20170102,678,696,652,678.55,66029
RAYMOND,20170102,493.5,521.4,491,515.35,367374
RBL,20170102,1000,1008,982.25,998.55,39751
RBLBANK,20170102,338.7,338.9,333.2,335.8,451008
RCF,20170102,47.1,48.3,46.65,47.95,986504
RCOM,20170102,34.3,35.05,33.85,34.75,7939382
RDEL,20170102,55.95,55.95,55.05,55.3,453523
RECLTD,20170102,124.85,126.3,123.4,124.55,3051333
REDINGTON,20170102,94.25,95.5,94.1,94.5,40126
REFEX,20170102,15.85,16.8,15.15,15.9,9208
REGENCERAM,20170102,7.95,7.95,7.6,7.6,1200
REIAGROLTD,20170102,0.45,0.45,0.4,0.45,547536
REISIXTEN,20170102,0.65,0.65,0.65,0.65,100
RELAXO,20170102,402,409.9,402,405.5,4188
RELCAPITAL,20170102,437.8,442.85,430.15,439.9,1976940
RELCNX100,20170102,85.48,85.48,85.48,85.48,28
RELIANCE,20170102,1084,1090,1072.35,1085.1,1622458
RELIGARE,20170102,256,256.2,249,252.25,9496
RELINFRA,20170102,474,482.15,463.1,478.7,1804542
RELNV20,20170102,373.48,373.48,367.72,367.72,536
REMSONSIND,20170102,45.65,52.25,45.65,52.25,717
RENUKA,20170102,14.1,14.85,13.75,14.7,5368180
REPCOHOME,20170102,570,589.7,561.05,564.9,109412
REPRO,20170102,409,414.1,400.5,405,1136
RESPONIND,20170102,62.35,66.85,62.35,65.5,18578
REVATHI,20170102,570,570,565,565.1,51
RICOAUTO,20170102,54.75,55.15,54.05,54.9,175657
RIIL,20170102,390,394,383.65,391.25,240273
RJL,20170102,129.9,129.9,125.05,126.25,4382
RKDL,20170102,11.35,11.5,10.65,11.1,10712
RKFORGE,20170102,291.35,303,291.35,299.95,22889
RMCL,20170102,22.05,22.6,21.8,22.6,844661
RML,20170102,411.5,424.85,410,422.15,4407
ROHITFERRO,20170102,5.3,5.45,5.25,5.45,31382
ROHLTD,20170102,73,75.7,72.35,74.15,8438
ROLLT,20170102,14.3,14.65,13.5,14,228119
ROLTA,20170102,60.8,63.7,60.5,63.05,1738839
ROSSELLIND,20170102,92.5,93.85,90.4,92.6,1216
RPGLIFE,20170102,480.95,495,480,489.35,38957
RPOWER,20170102,41.2,42.05,41.1,41.9,1391461
RPPINFRA,20170102,229.35,247.25,228.25,229.3,651136
RRSLGETF,20170102,16.9,16.9,16.9,16.9,3
RSSOFTWARE,20170102,113,114.2,108.75,112.8,746035
RSWM,20170102,441.75,448,433.55,440,7340
RSYSTEMS,20170102,56.25,58.8,56.25,57.65,18519
RTNINFRA,20170102,3,3.05,3,3,587042
RTNPOWER,20170102,6.9,7.25,6.85,7.15,1662131
RUBYMILLS,20170102,366,374,350.1,359.6,46842
RUCHINFRA,20170102,3.9,3.9,3.8,3.8,9084
RUCHIRA,20170102,104.7,106,103,105.2,46398
RUCHISOYA,20170102,19.2,19.4,18.7,19.3,313534
RUPA,20170102,258.9,258.9,249.25,251.25,1449
RUSHIL,20170102,565.5,571.9,560.15,563.1,38455
SABEVENTS,20170102,51.5,51.65,49,49.4,5256
SABTN,20170102,291.5,292.95,284.25,291.4,27733
SADBHAV,20170102,272.9,277,270.9,275.05,9601
SADBHIN,20170102,98,99.5,95.1,96.25,23613
SAGCEM,20170102,635.05,644.9,632,639.2,3893
SAIL,20170102,49.5,50.8,48.85,50.5,4182027
SAKHTISUG,20170102,36.1,39.85,35.5,38.6,1547571
SAKSOFT,20170102,296,303.6,290.3,294.55,61234
SAKUMA,20170102,63.3,63.3,60.4,62.4,19610
SALONA,20170102,43.6,43.6,41,42.1,1254
SALORAINTL,20170102,57.5,57.5,55.5,56,1840
SALSTEEL,20170102,3.8,3.8,3.5,3.7,17566
SALZERELEC,20170102,171.3,171.3,169.35,170.45,26186
SAMBHAAV,20170102,5.55,6.4,5.55,5.75,24504
SANCO,20170102,102,116.5,102,110.95,100986
SANDESH,20170102,855.05,868.05,852.1,854.9,339
SANGAMIND,20170102,247.2,251.55,242.15,247.5,10774
SANGHIIND,20170102,49,53.4,49,52.35,694326
SANGHVIFOR,20170102,42,43.5,41.45,41.45,2216
SANGHVIMOV,20170102,204.95,204.95,200.05,201.2,30130
SANOFI,20170102,4342.45,4342.45,4269.05,4295.6,781
SANWARIA,20170102,4.9,5.25,4.9,5.1,66297
SARDAEN,20170102,220.4,230.8,220.4,229.45,78240
SAREGAMA,20170102,216,219,213.1,217.75,13421
SARLAPOLY,20170102,59,60.45,58.75,59.3,11494
SASKEN,20170102,405.9,405.9,400.05,403.35,10640
SASTASUNDR,20170102,74.2,74.95,72,72.7,9701
SATHAISPAT,20170102,65.65,65.65,63.25,64.45,5097
SATIN,20170102,333.1,347.1,333.1,340.4,159735
SBBJ,20170102,685.05,686.05,661.5,666.95,13215
SBIN,20170102,252.5,253.65,242.6,243.6,25988990
SBT,20170102,541,541,519,520.5,98252
SCHNEIDER,20170102,135.15,138.65,135.1,137.9,31797
SCI,20170102,58.8,60.65,58.15,60.3,607259
SDBL,20170102,125,126.15,122,123.6,23697
SEAMECLTD,20170102,80,85,79.85,81.95,11631
SEINV,20170102,185,190.6,184.5,190.45,72
SELAN,20170102,182.05,185.4,182,183,73564
SELMCL,20170102,2.95,3.05,2.9,2.95,100092
SENSEXIWIN,20170102,274.34,274.34,274.33,274.33,13
SEPOWER,20170102,21.55,21.65,20.7,21.65,16058
SEQUENT,20170102,111.75,115.45,110.35,114.7,26042
SERVALL,20170102,3.55,3.55,3.55,3.55,576
SESHAPAPER,20170102,694.8,700.9,683.1,695.9,3106
SETCO,20170102,39.65,39.65,37.3,37.8,58346
SETF10GILT,20170102,164.75,164.75,147.29,153.98,44
SETFGOLD,20170102,2560,2564,2551.2,2561.25,842
SETFNIF50,20170102,83.3,83.45,82.8,83.2,1633
SETFNIFBK,20170102,191.5,191.5,181.61,182.89,500
SETFNN50,20170102,217,221.25,216.85,218,1460
SEZAL,20170102,9.25,9.25,9.25,9.25,2201
SFCL,20170102,97.95,99.5,97.05,98.9,9491
SFL,20170102,930,952.85,930,949.8,35565
SGFL,20170102,2.1,2.1,2.1,2.1,500
SGJHL,20170102,4.15,4.3,3.95,4.15,19626
SGL,20170102,15.5,16.3,15.1,16.25,13826
SHAHALLOYS,20170102,13.6,14.7,13.6,14.4,6686
SHAKTIPUMP,20170102,141.95,141.95,137.15,140,30073
SHALPAINTS,20170102,143.1,154,142.5,148.35,107787
SHANTIGEAR,20170102,111.1,113.95,111.1,112.75,12106
SHARDACROP,20170102,453.6,455,445,452.4,9372
SHARDAMOTR,20170102,1027.95,1069,1011,1041.9,1093
SHARONBIO,20170102,9.15,9.45,9.1,9.35,56187
SHEMAROO,20170102,390,394.9,384.2,389.2,7656
SHILPAMED,20170102,695.9,696.8,685,689.8,17221
SHILPI,20170102,199,203.65,192.8,195.15,229508
SHIRPUR-G,20170102,103.6,103.6,99.5,100.95,13076
SHIVAMAUTO,20170102,44,44.85,43.1,44.45,60526
SHIVTEX,20170102,238,238.75,232.2,235.65,3492
SHK,20170102,311.7,314.4,303,306.45,64384
SHOPERSTOP,20170102,294.95,294.95,290,292.6,3931
SHREECEM,20170102,14700,14875.1,14364.6,14517.6,5375
SHREEPUSHK,20170102,167.95,174.05,166.1,172.4,110181
SHREERAMA,20170102,13.7,14.25,13.5,13.95,19339
SHRENUJ,20170102,3.05,3.05,2.95,2.95,284291
SHREYANIND,20170102,99.6,100.9,97.25,99.45,18868
SHREYAS,20170102,214.05,214.05,203.1,204.4,11456
SHRIRAMCIT,20170102,1820.05,1898,1805.5,1862.65,22836
SHRIRAMEPC,20170102,29.5,30.9,29.2,30.35,101036
SHYAMCENT,20170102,7.95,7.95,7.55,7.65,6320
SHYAMTEL,20170102,31.9,32.05,30.8,31.65,11725
SICAGEN,20170102,25.75,25.75,24.05,24.55,21892
SICAL,20170102,206.95,209.75,201.25,202.4,17732
SIEMENS,20170102,1115.2,1126.95,1112.55,1120,79737
SIGNET,20170102,20.7,21.85,20.55,20.75,352452
SIL,20170102,22.15,22.65,21.8,22.05,11825
SILINV,20170102,113.9,113.9,108,110,24
SIMBHALS,20170102,28,34,28,34,481133
SIMPLEX,20170102,25.2,25.5,24.3,25.25,6581
SIMPLEXINF,20170102,295,295,285.05,286.35,3121
SINTEX,20170102,75.25,75.5,74.05,75.15,1427943
SITASHREE,20170102,7.15,7.15,7,7.15,75510
SITINET,20170102,37.95,38.25,37.4,37.55,65443
SIYSIL,20170102,1275.65,1307,1266.6,1300,7810
SJVN,20170102,30.5,30.65,30,30.3,155470
SKFINDIA,20170102,1267.5,1322.3,1266,1285.35,23542
SKIL,20170102,21.9,21.9,21.1,21.5,27859
SKIPPER,20170102,139.45,139.45,132.6,134.65,24465
SKMEGGPROD,20170102,51.35,52,51.05,51.85,9751
SMARTLINK,20170102,102,106.2,101.35,104.6,267324
SMLISUZU,20170102,1082,1137.6,1072,1125.1,141369
SMPL,20170102,2.5,2.7,2.5,2.65,170473
SMSPHARMA,20170102,87.8,89.55,85.1,88.25,22774
SNOWMAN,20170102,50.7,52.1,50.05,51.7,506776
SOBHA,20170102,248,255.1,246.35,252.15,74228
SOLARINDS,20170102,680,690,676.55,680.6,31473
SOMANYCERA,20170102,501,501,487,488.75,11252
SOMATEX,20170102,9.35,9.4,9.05,9.25,5962
SOMICONVEY,20170102,50.95,53.4,50,53.05,8319
SONASTEER,20170102,61.3,62.1,60.8,61.85,71140
SONATSOFTW,20170102,195,198.7,191.5,197.05,390968
SOTL,20170102,729.95,729.95,710,717.4,245
SOUTHBANK,20170102,19.65,19.8,19.5,19.65,1893016
SPAL,20170102,354.45,355.8,344.15,350.75,36617
SPARC,20170102,305,306.1,302,304.15,73826
SPECIALITY,20170102,72,72,71.5,71.9,24719
SPENTEX,20170102,4.95,4.95,4.95,4.95,2215
SPHEREGSL,20170102,62.9,67.4,62.9,64.7,44464
SPIC,20170102,18.8,19.6,18.45,19.2,226070
SPICEMOBI,20170102,15.7,16.1,15.2,15.4,8651
SPLIL,20170102,24.4,27.4,24.4,27.25,11823
SPMLINFRA,20170102,54.75,56,50.25,54.7,12247
SPYL,20170102,1.55,1.55,1.4,1.4,128512
SQSBFSI,20170102,715.15,729.05,715,721.8,3185
SREEL,20170102,153,159,153,156.1,251
SREINFRA,20170102,75.4,78.7,74.15,78.05,681722
SRF,20170102,1550,1564,1531.15,1558.4,96634
SRGINFOTEC,20170102,0.35,0.4,0.35,0.35,6701
SRHHYPOLTD,20170102,133.4,142.95,127.3,130.5,4812
SRIPIPES,20170102,267,269.55,263,265.1,27330
SRSLTD,20170102,4.75,4.8,4.65,4.8,200585
SRTRANSFIN,20170102,856.65,890,855,884.4,796843
SSWL,20170102,616,630,616,627.85,25431
STAMPEDE,20170102,26.3,26.8,23,24.95,1451745
STAR,20170102,1063.4,1073.9,1053.75,1068.45,180831
STARPAPER,20170102,176.55,177.6,171.15,173.85,64636
STCINDIA,20170102,211,229.7,210.1,229.7,1859623
STEL,20170102,45.45,45.45,42.75,44.4,4476
STERLINBIO,20170102,3.85,3.85,3.6,3.65,35122
STERTOOLS,20170102,959.5,974,925,962.15,8406
STINDIA,20170102,10.2,11.65,10.05,10.7,812
STOREONE,20170102,99.9,102.25,99.85,102.25,25032
STRTECH,20170102,95.5,97.2,95.4,96.15,245114
SUBEX,20170102,9.3,9.65,9.15,9.55,1255052
SUBROS,20170102,163.5,171.9,161.6,168.25,114373
SUDARSCHEM,20170102,321,331.7,312.2,328.4,519993
SUJANATWR,20170102,8.5,8.65,8.45,8.5,17430
SUJANAUNI,20170102,1.75,1.85,1.7,1.85,92414
SUMEETINDS,20170102,34.7,34.8,33.7,34.25,441920
SUMMITSEC,20170102,423,429.95,421.75,423.3,218
SUNCLAYLTD,20170102,2934,2994.4,2934,2992.9,472
SUNDARAM,20170102,4.95,5.1,4.7,5,884609
SUNDARMFIN,20170102,1152,1179.5,1148,1173.3,6645
SUNDRMBRAK,20170102,438.1,477,426.15,458.8,11772
SUNDRMFAST,20170102,290.75,291.6,286.35,287.65,44960
SUNFLAG,20170102,33.3,34.35,32.5,34.1,146283
SUNILHITEC,20170102,13,13.25,12.55,12.95,2943795
SUNPHARMA,20170102,633,640.35,627,634.05,2266225
SUNTECK,20170102,220.7,225,217.75,223.35,57970
SUNTV,20170102,493,503.7,490,501.6,975535
SUPERHOUSE,20170102,149.45,159.9,148.05,157.3,7730
SUPERSPIN,20170102,11.5,11.65,11.4,11.55,11616
SUPPETRO,20170102,204.45,204.45,198,199.35,7103
SUPRAJIT,20170102,196.5,209.95,190.3,204.1,30133
SUPREMEIND,20170102,915,917.95,895,897.25,6446
SUPREMEINF,20170102,82.9,83.2,77.05,79.5,41766
SUPREMETEX,20170102,5,5,5,5,2072904
SURANACORP,20170102,1.2,1.2,1.2,1.2,85
SURANAIND,20170102,3.25,3.45,3.25,3.3,78446
SURANASOL,20170102,22.75,22.75,21.4,22.15,35542
SURANAT&P,20170102,4.9,5.6,4.8,5.55,111309
SURYALAXMI,20170102,132.5,134.5,130.7,131.95,64031
SURYAROSNI,20170102,174.5,181.2,173.05,177,93375
SUTLEJTEX,20170102,801,824.9,793.75,818.65,1067
SUVEN,20170102,172.9,174.65,171,172.9,92909
SUZLON,20170102,13.8,14.15,13.8,14.05,7628397
SWANENERGY,20170102,156.9,163.75,154.5,160.55,983880
SWARAJENG,20170102,1302,1333.9,1280.05,1328,2192
SWELECTES,20170102,321.45,332,320.95,327.85,4281
SYMPHONY,20170102,1161.1,1170,1140.25,1152.65,8438
SYNCOM,20170102,6.35,6.35,6.2,6.3,46806
SYNDIBANK,20170102,61.9,62.4,60.75,61.85,1192770
SYNGENE,20170102,562.95,571.6,562.95,566.95,51218
TAINWALCHM,20170102,43.6,46.45,43.6,46.45,161
TAJGVK,20170102,109.6,109.95,106.55,107.7,12736
TAKE,20170102,135.15,136.95,133.2,135.65,53190
TALBROAUTO,20170102,123.7,126.9,123.45,124.15,13769
TALWALKARS,20170102,251.9,254,242.7,243.9,21191
TANLA,20170102,56.5,59.25,55.8,58.7,1227051
TANTIACONS,20170102,15.5,16.3,15.5,15.75,8305
TARAJEWELS,20170102,37.95,38.3,37.5,38.1,13947
TARAPUR,20170102,5.3,5.7,5.3,5.7,110
TARMAT,20170102,43.4,46.7,43,44.1,1089
TATACHEM,20170102,506,513,505.45,506.95,606623
TATACOFFEE,20170102,113.7,116.75,113.05,115.3,347665
TATACOMM,20170102,626.85,631.7,620,629.25,290038
TATAELXSI,20170102,1406.9,1421,1391.55,1412.75,255100
TATAGLOBAL,20170102,122.8,124.2,121.35,123.55,1102178
TATAINVEST,20170102,560.1,578,557,573.45,14034
TATAMETALI,20170102,328,335.6,323.3,330.9,316664
TATAMOTORS,20170102,472,488.7,469.05,487.05,4024156
TATAMTRDVR,20170102,301,309.35,297.25,308.55,894288
TATAPOWER,20170102,75.9,76.3,75.2,75.4,2053581
TATASPONGE,20170102,564.9,579.8,558,576.65,216428
TATASTEEL,20170102,393.45,408.35,388.9,406.75,5578129
TBZ,20170102,59.95,60.1,58.6,59.1,76387
TCI,20170102,152.9,152.9,146,148.4,100334
TCIDEVELOP,20170102,341.5,350,341.5,344.05,15
TCIEXP,20170102,285,302.45,281.5,295.35,28863
TCIFINANCE,20170102,22.2,22.9,22.2,22.55,30707
TCS,20170102,2366.6,2375.1,2352.4,2361.35,411566
TDPOWERSYS,20170102,171.55,171.55,168,169.85,5698
TEAMLEASE,20170102,889.9,889.9,864,870.85,5864
TECHIN,20170102,4.25,4.45,4.25,4.45,1000
TECHM,20170102,494.5,496.9,486.5,488,1203138
TECHNO,20170102,304,305,299,303.1,13094
TECHNOFAB,20170102,184,184.9,182,184.05,907
TERASOFT,20170102,108,111.75,107,110.65,43862
TEXINFRA,20170102,43.3,43.7,42.05,43.1,31238
TEXMOPIPES,20170102,18.75,19.25,18.75,19.1,43172
TEXRAIL,20170102,111.85,111.9,109.75,111.25,203995
TFCILTD,20170102,52.65,55.4,51.85,54.55,622348
TFL,20170102,10.15,11.95,10.15,11.8,1465
TGBHOTELS,20170102,75.7,79.65,74.6,77.85,889173
THANGAMAYL,20170102,159.05,168,158.95,167.15,1061
THEMISMED,20170102,557.05,557.05,553,556.8,350
THERMAX,20170102,745.05,750,731.15,737.6,10434
THIRUSUGAR,20170102,59,69.15,57.1,69.15,161996
THOMASCOOK,20170102,189.05,192.85,186.1,187.15,43880
THOMASCOTT,20170102,12.5,12.5,11.75,11.75,960
THYROCARE,20170102,693,705.95,693,697.15,29275
TI,20170102,14.9,15.25,14.8,15,62500
TIDEWATER,20170102,5557.65,5644.8,5515,5610.65,893
TIIL,20170102,365.75,375,360.55,366.15,5581
TIJARIA,20170102,5.25,5.4,4.55,5.2,11681
TIL,20170102,262.8,266.8,260,265.55,4849
TIMESGTY,20170102,22.5,22.5,22.5,22.5,475
TIMETECHNO,20170102,93.5,95.4,91.05,93.9,183842
TIMKEN,20170102,601.95,623,590.25,620.5,52328
TINPLATE,20170102,75.45,78.5,75.3,77.2,150105
TIPSINDLTD,20170102,61.2,62.65,60,60.3,1490
TIRUMALCHM,20170102,769.9,785,759.95,772.25,51750
TITAN,20170102,328.95,336.3,325.5,333.95,656084
TMRVL,20170102,201.7,201.9,193.95,195.15,98967
TNPETRO,20170102,23.5,23.95,23.35,23.65,25079
TNPL,20170102,334.9,336,331.2,332.2,31108
TOKYOPLAST,20170102,96.6,96.7,94.5,95.75,11725
TORNTPHARM,20170102,1317.15,1324.8,1301,1310.75,98181
TORNTPOWER,20170102,179,179.35,177.3,177.95,199774
TPLPLASTEH,20170102,443.5,470,440.25,456.15,34497
TREEHOUSE,20170102,19.15,19.15,19.15,19.15,175857
TRENT,20170102,205,205.6,199.7,201.8,105462
TRF,20170102,193,194,190.1,192.8,8240
TRICOM,20170102,1.45,1.45,1.35,1.35,10750
TRIDENT,20170102,57.65,58.7,56.75,58.45,476934
TRIGYN,20170102,105,108.75,101.05,106.8,25976
TRIL,20170102,361,362,345.5,353.75,68470
TRITURBINE,20170102,121.95,121.95,117.3,119.5,5032
TRIVENI,20170102,61,64.2,60.35,63.9,1974476
TTKHLTCARE,20170102,862.05,899,862,878,307
TTKPRESTIG,20170102,5710,5779.4,5646,5739.95,2237
TTL,20170102,46.5,46.5,44.2,44.95,3078
TTML,20170102,6.15,6.15,6,6.1,647164
TUBEINVEST,20170102,581.95,604,575.1,578.9,24777
TULSI,20170102,3.95,4,3.95,4,6684
TV18BRDCST,20170102,36.7,37.15,36.4,36.85,1198479
TVSELECT,20170102,195.95,196.8,189.6,193.9,647119
TVSMOTOR,20170102,357.2,369.4,355.4,367.65,1099942
TVSSRICHAK,20170102,3248.5,3248.5,3175,3199.7,1466
TVTODAY,20170102,265.6,266,261.65,265.65,22151
TVVISION,20170102,307.2,315,292.85,299.3,59736
TWL,20170102,124,125.8,122.7,125.15,657433
UBHOLDINGS,20170102,40.2,40.7,38.55,39.8,97970
UBL,20170102,809,809,771.7,775.05,90626
UCALFUEL,20170102,165,167.8,161.4,166.55,64260
UCOBANK,20170102,33.65,33.95,33.2,33.55,222510
UFLEX,20170102,272,276.7,272,275.1,154347
UFO,20170102,412.55,414.25,405,405.9,8305
UGARSUGAR,20170102,25.8,26.5,24.8,26.5,721939
UJAAS,20170102,46.7,46.85,45.5,46.4,1120988
UJJIVAN,20170102,324.2,333.85,322.1,331.85,881087
ULTRACEMCO,20170102,3300,3379,3300,3371.35,243562
UMANGDAIRY,20170102,74.75,74.75,70.6,72.9,16829
UNICHEMLAB,20170102,259,261.9,253,259.9,17993
UNIENTER,20170102,63.4,64.3,60.9,63.6,7508
UNIONBANK,20170102,124.5,126.5,121.65,125.55,3427697
UNIPLY,20170102,211,212,203.1,205.85,10780
UNITECH,20170102,4.1,4.4,4.1,4.3,22162969
UNITEDBNK,20170102,20,20.4,20,20.15,81171
UNITEDTEA,20170102,305,309.85,300.4,303.15,743
UNITY,20170102,8.25,8.45,8.05,8.35,50211
UNIVCABLES,20170102,69.05,71.75,69,71.45,3429
UPERGANGES,20170102,311.9,341.9,308.65,341.3,1383343
UPL,20170102,649.3,660.45,645,658.65,630573
USHAMART,20170102,14.65,15.5,14.65,15.25,261666
USHERAGRO,20170102,11.7,11.7,11.25,11.65,47065
UTINIFTETF,20170102,834.7,838.95,833.05,838.95,64
UTISENSETF,20170102,270,270.8,270,270.6,268
UTTAMSTL,20170102,27.8,28.5,27.35,27.95,39773
UTTAMSUGAR,20170102,55.9,65.75,55.15,65.75,989961
UVSL,20170102,0.45,0.45,0.4,0.4,3328523
V2RETAIL,20170102,111,116.4,111,114.75,29629
VADILALIND,20170102,486.6,501,481.1,488.85,7241
VAIBHAVGBL,20170102,280.3,288.75,280,285,1819
VAKRANGEE,20170102,274.8,275.5,273.2,274.55,252170
VALUEIND,20170102,13.65,14.5,13.65,13.9,21351
VARDHACRLC,20170102,47.8,48.4,47.3,48.3,192398
VARDMNPOLY,20170102,65.2,68,64.2,66.5,75860
VASCONEQ,20170102,28.65,29.7,28.5,29.5,247965
VASWANI,20170102,9.25,9.9,9.25,9.6,6180
VBL,20170102,386,400,381.05,399.25,14916
VEDL,20170102,216.45,222,214.5,220.95,7344761
VENKEYS,20170102,429.95,448.7,422,442.2,21421
VENUSREM,20170102,97.35,98.3,96.05,96.95,45522
VESUVIUS,20170102,1090,1098.75,1080,1089.8,392
VETO,20170102,133.5,144,131.9,139.65,109979
VGUARD,20170102,163.15,164.1,161.25,163.25,246366
VHL,20170102,1765,1765,1740.35,1740.35,12
VICEROY,20170102,19.35,19.85,19.15,19.2,45758
VIDEOIND,20170102,104.5,104.55,103.8,104.1,50956
VIDHIDYE,20170102,52.2,52.75,51.6,52.2,29515
VIJAYABANK,20170102,47.35,47.9,46.85,47,203612
VIJIFIN,20170102,13.65,13.65,13.45,13.6,58948
VIJSHAN,20170102,11.4,11.7,11,11.7,30629
VIKASECO,20170102,16.5,16.6,15.8,16.2,1575934
VIMALOIL,20170102,41.3,41.3,41.3,41.3,2785
VIMTALABS,20170102,103,105.7,102,103.65,100378
VINATIORGA,20170102,588.55,608,583.4,596.45,85155
VINDHYATEL,20170102,601.95,623.4,590.3,611.9,21450
VINYLINDIA,20170102,58.5,62.25,58.5,61.05,25978
VIPCLOTHNG,20170102,51.7,54.7,51.1,52.5,165720
VIPIND,20170102,117,118.8,116.4,118.3,92004
VIPULLTD,20170102,59,59,56,57.7,74092
VISAKAIND,20170102,187.05,201,185.2,198.25,59009
VISASTEEL,20170102,17.25,17.5,16.55,17,12157
VISESHINFO,20170102,0.2,0.2,0.15,0.2,17375242
VISHNU,20170102,241.25,244,235,239.3,14934
VIVIDHA,20170102,1.95,1.95,1.9,1.9,420512
VIVIMEDLAB,20170102,89.95,92.65,89.1,91.95,325454
VKSPL,20170102,0.1,0.15,0.1,0.1,2767
VLSFINANCE,20170102,48.15,49.7,47.5,49.3,50994
VMART,20170102,477.1,478.4,469.95,470.2,1438
VOLTAMP,20170102,890,899.85,880.1,885.5,8851
VOLTAS,20170102,324.9,331.45,324.25,328.4,610013
VRLLOG,20170102,260,260.5,258.3,258.8,46388
VSSL,20170102,89.65,92.5,89.65,91.25,15706
VSTIND,20170102,2415,2430,2361.3,2400.55,4545
VSTTILLERS,20170102,1750,1765,1720,1753.45,510
VTL,20170102,1120,1124.8,1108.05,1110.3,7366
WABAG,20170102,472.9,481.1,468,476,88194
WABCOINDIA,20170102,5216,5330,5179.95,5241.85,2060
WALCHANNAG,20170102,144.7,147.5,144.55,145.9,52051
WANBURY,20170102,64.3,64.65,61.1,63.8,74238
WEBELSOLAR,20170102,43,43.7,41.5,43.3,18688
WEIZFOREX,20170102,170.1,173,167.55,167.55,560
WEIZMANIND,20170102,29.65,30.5,29.15,29.3,2803
WELCORP,20170102,75.55,76.4,75.2,75.95,101704
WELENT,20170102,60.75,60.95,60.05,60.65,115461
WELINV,20170102,79.6,82.8,76.75,80.15,265
WELSPUNIND,20170102,67.85,67.85,66,66.7,425487
WENDT,20170102,1767.6,1767.6,1701.05,1733.25,90
WHEELS,20170102,1152.15,1174.85,1152.15,1169.85,114
WHIRLPOOL,20170102,899,904.6,881.5,894.05,8460
WILLAMAGOR,20170102,58,58,53.55,54,9642
WINDMACHIN,20170102,48.05,48.05,46.85,47.2,12532
WINSOME,20170102,1.8,1.9,1.8,1.85,54269
WIPRO,20170102,475.05,478.4,470.5,471.55,461428
WOCKPHARMA,20170102,660.95,671,658.05,666.4,579123
WONDERLA,20170102,349.9,349.9,337,339.25,38213
WSI,20170102,9.65,9.7,8.4,9.65,17
WSTCSTPAPR,20170102,132,133.5,129.95,131.15,59162
XCHANGING,20170102,51.9,54.95,51,54.4,146215
XPROINDIA,20170102,48.75,49,45.35,46.3,4685
YESBANK,20170102,1160.6,1162,1131.3,1144.65,1568032
ZANDUREALT,20170102,1160,1204,1160,1180.15,2054
ZEEL,20170102,453.05,458.4,450.4,451.6,869094
ZEELEARN,20170102,38.9,41,38.7,39.9,88776
ZEEMEDIA,20170102,38.85,39.75,38.65,39.35,658016
ZENITHBIR,20170102,0.75,0.75,0.75,0.75,1050
ZENSARTECH,20170102,950,963.4,934,943,2658
ZENTEC,20170102,70.4,75.9,70.4,74.45,655678
ZICOM,20170102,42.1,42.3,41.15,41.85,127555
ZODIACLOTH,20170102,182.1,183,177,177.95,293
ZUARI,20170102,237.5,237.5,229.2,232.2,9406
ZUARIGLOB,20170102,94.7,95.9,94.7,95,2138
ZYDUSWELL,20170102,873.95,880,856.1,875.3,3114
ZYLOG,20170102,4.9,5.05,4.75,4.75,67252
EOD data for 2.1.17
PHP:
20MICRONS,20170102,33.4,34.3,33,33.85,77859
3IINFOTECH,20170102,5.8,5.8,5.55,5.6,496478
3MINDIA,20170102,11199.9,11233,10861,11056.45,564
8KMILES,20170102,652,693.35,650,674.2,129163
A2ZINFRA,20170102,41.9,42.6,40.8,42.15,970869
AARTIDRUGS,20170102,606.9,615,596.05,611.95,2462
AARTIIND,20170102,681,697.95,672.65,695.25,8519
AARVEEDEN,20170102,83,83,78.7,80.7,9876
ABAN,20170102,231.5,233.4,227.9,230.7,716378
ABB,20170102,1056.8,1056.8,1035,1036.9,13985
ABBOTINDIA,20170102,4709.6,4722.35,4658.85,4716,730
ABFRL,20170102,138.5,138.65,136.1,137.65,152058
ABGSHIP,20170102,30.35,31.5,29.85,30.8,192397
ABIRLANUVO,20170102,1296,1299.65,1280,1290.1,321821
ACC,20170102,1340,1357.45,1339,1351.9,194806
ACCELYA,20170102,1422.1,1464,1422.1,1450.05,1793
ACE,20170102,45.4,46.9,44.9,46,220729
ADANIENT,20170102,77.8,77.8,76.35,76.95,2296460
ADANIPORTS,20170102,269.8,276.9,267,273.8,2622173
ADANIPOWER,20170102,30.05,30.8,29.1,30.6,15128286
ADANITRANS,20170102,57,57.75,56.3,57.1,314816
ADFFOODS,20170102,145.7,145.7,140.5,143.75,58504
ADHUNIK,20170102,6.85,7,6.75,6.95,19352
ADHUNIKIND,20170102,113.95,113.95,104,105.65,35122
ADI,20170102,501,512,501,506.25,1048
ADLABS,20170102,71.7,72.9,70.7,71.8,228640
ADORWELD,20170102,289,303,287.85,298.8,1903
ADSL,20170102,35,35.6,33.5,35.4,24056
ADVANIHOTR,20170102,52.9,52.9,50.35,51.6,191
ADVENZYMES,20170102,1991,1994.9,1915.4,1926.9,106742
AEGISCHEM,20170102,129,132.8,127.25,131.15,163242
AFL,20170102,54.5,55.7,54.05,55.35,37558
AGARIND,20170102,337.5,355,337.5,351.1,12612
AGCNET,20170102,89.55,95,89.55,92.55,2140
AGRITECH,20170102,31.55,31.55,30,30.85,4441
AHLEAST,20170102,187,187,187,187,8
AHLUCONT,20170102,261,263.5,257,260.9,1150
AHLWEST,20170102,210.1,210.1,210,210,19
AIAENG,20170102,1310,1325,1277.3,1319.25,20728
AICHAMP,20170102,24.5,25.7,24.5,25.7,215
AIFL,20170102,420,420,410.1,416,41281
AJANTPHARM,20170102,1783,1833.9,1771.2,1823.85,99737
AJMERA,20170102,144.15,151,144.15,149.45,229541
AKSHOPTFBR,20170102,24.2,24.65,23.85,24.35,1597989
AKZOINDIA,20170102,1435,1435.2,1404,1417.25,1624
ALANKIT,20170102,32.45,34,31.3,33.3,1714153
ALBERTDAVD,20170102,346.5,347.8,335.1,344.35,1561
ALBK,20170102,60.5,61.2,59.45,60.9,2319034
ALCHEM,20170102,22.9,22.9,22.4,22.4,181
ALEMBICLTD,20170102,36.55,37.85,36.4,37.5,80500
ALICON,20170102,373.85,377.45,350.15,359,6238
ALKALI,20170102,70.9,71.9,68.25,68.95,9303
ALKEM,20170102,1626,1639,1610.25,1622.25,9913
ALKYLAMINE,20170102,300.7,313,300.7,310.1,1521
ALLCARGO,20170102,182.9,183.9,180.1,181.2,82513
ALLSEC,20170102,380,383.9,363,375.7,19031
ALMONDZ,20170102,14.4,14.4,13.4,14.4,2501
ALOKTEXT,20170102,3.4,3.5,3.4,3.45,2003729
ALPA,20170102,31.45,31.8,30.35,31.65,21319
ALPHAGEO,20170102,920,925,905.05,921.4,12230
ALPSINDUS,20170102,8.2,9,7.6,8.75,80610
AMARAJABAT,20170102,874.8,900,866,896.6,249086
AMBIKCO,20170102,1040,1050,1030.05,1043.5,3396
AMBUJACEM,20170102,209,215.45,209,214.6,1715063
AMDIND,20170102,29.55,29.95,27.3,29.65,11195
AMRUTANJAN,20170102,542,552,521.15,537.4,11860
AMTEKAUTO,20170102,32.8,33.95,32.35,33.3,1624004
AMTL,20170102,26.4,26.85,25.85,26.2,3889
ANANDAMRUB,20170102,18.5,18.5,18.5,18.5,50
ANANTRAJ,20170102,41,41.95,40.1,41.2,593587
ANDHRABANK,20170102,47.6,47.9,47.05,47.7,1224289
ANDHRACEMT,20170102,7.6,7.95,7.2,7.7,101139
ANDHRSUGAR,20170102,212.8,227.5,208.25,224.7,266530
ANGIND,20170102,10.95,11,10.5,10.85,16194
ANIKINDS,20170102,25.6,25.95,24.7,24.7,730
ANKITMETAL,20170102,1.8,1.9,1.8,1.85,146902
ANSALAPI,20170102,15.75,16.2,14.8,15.35,1000283
ANSALHSG,20170102,20.4,21.6,20.4,21.6,177754
ANTGRAPHIC,20170102,1.05,1.05,1,1.05,38144
APARINDS,20170102,580,584.9,573.55,581.8,8181
APCOTEXIND,20170102,310,316,304,313.15,5891
APLAPOLLO,20170102,930,930,887.8,919.7,2915
APLLTD,20170102,595,613,595,601.5,15725
APOLLOHOSP,20170102,1180,1190.95,1171,1189.2,65245
APOLLOTYRE,20170102,187,187.85,183.85,185.85,1781042
APOLSINHOT,20170102,312.3,343.95,311.25,338.5,305
APTECHT,20170102,164.05,174.3,161.9,172.8,822489
ARCHIDPLY,20170102,58.85,61.9,56.15,59.75,138841
ARCHIES,20170102,23.65,23.65,23,23.25,68958
ARCOTECH,20170102,555.1,619.9,535.25,555.9,546965
ARIES,20170102,160,163.85,160,162.55,81752
ARIHANT,20170102,58,58,56,56.15,260
ARMANFIN,20170102,174.7,189.9,174,187.05,1965
AROGRANITE,20170102,69.4,72.4,56.5,64.05,509459
ARROWGREEN,20170102,488,505.95,488,499.35,9483
ARROWTEX,20170102,36.5,38.2,36.5,37.75,16623
ARSHIYA,20170102,30.25,30.95,29.7,30.05,9400
ARSSINFRA,20170102,64.85,67.15,63.75,66.55,187380
ARVIND,20170102,356.8,357.95,350.45,352.15,1735144
ARVSMART,20170102,68.4,72.9,68,71.95,59644
ASAHIINDIA,20170102,177.55,179.5,177,177.95,5875
ASAHISONG,20170102,218.05,224.95,218.05,221.9,5756
ASAL,20170102,55.65,58.2,55.65,58.05,1613
ASHAPURMIN,20170102,60.25,61.4,59.9,60.6,63256
ASHIANA,20170102,138.75,149.9,138.55,143.15,79760
ASHIMASYN,20170102,13.85,14.6,13.85,14.2,47532
ASHOKA,20170102,159.1,160.5,158.4,159.4,12062
ASHOKLEY,20170102,80.5,81.5,79.15,81,12823600
ASIANHOTNR,20170102,102.3,103.5,102.25,103.3,175
ASIANPAINT,20170102,893,907.5,882.25,904.65,1031421
ASIANTILES,20170102,218.95,222,216.65,218.4,86605
ASPINWALL,20170102,199.6,199.75,191.05,192,350
ASSAMCO,20170102,5.1,6.1,5.05,6.1,7634112
ASTEC,20170102,607,614.4,601.55,611.35,88723
ASTRAL,20170102,394,399.85,390,398.3,3348
ASTRAMICRO,20170102,109.95,110.85,109.15,110.45,53792
ASTRAZEN,20170102,938,952,925.75,943.5,2754
ATFL,20170102,461.75,461.75,451.3,457.55,627
ATLANTA,20170102,70.45,73.4,70.35,72.25,334905
ATLASCYCLE,20170102,362,391,355.4,381.8,189009
ATUL,20170102,2074.95,2074.95,2040,2047.65,55801
ATULAUTO,20170102,414.2,432.45,403.85,420.5,57800
AURIONPRO,20170102,141.05,144,140,143.25,88590
AUROPHARMA,20170102,673,678.8,661.1,675.5,1185520
AUSOMENT,20170102,25.5,25.55,23.65,25.4,159
AUSTRAL,20170102,0.3,0.35,0.3,0.3,30611
AUTOAXLES,20170102,620.55,632.05,612.35,624.45,3276
AUTOIND,20170102,47.1,49.35,47.1,48.6,11381
AUTOLITIND,20170102,49.8,50,47.2,48.55,3218
AVANTIFEED,20170102,492,494.9,484,490,11059
AVTNPL,20170102,31.2,31.4,30.4,31.1,38286
AXISBANK,20170102,451.4,452,441.25,447.75,3054394
AXISCADES,20170102,177.3,183.8,176.15,182.4,124805
AXISGOLD,20170102,2548,2548,2496,2517.45,166
AYMSYNTEX,20170102,70,70.75,70,70.15,3567
BAFNAPHARM,20170102,29.45,30,28.5,29.8,31211
BAGFILMS,20170102,4,4.1,4,4.05,143841
BAJAJ-AUTO,20170102,2642.7,2654.3,2552,2598.5,323342
BAJAJCORP,20170102,376,381.35,369.1,373.85,13508
BAJAJELEC,20170102,216,224,216,221.05,61876
BAJAJFINSV,20170102,2898,2979,2858.8,2949.65,77962
BAJAJHIND,20170102,14.2,14.9,13.9,14.75,5002426
BAJAJHLDNG,20170102,1870,1870,1801.25,1825.65,10818
BAJFINANCE,20170102,852,873.9,842,870.05,949967
BALAJITELE,20170102,84.95,85.4,83.2,84.55,58568
BALAMINES,20170102,314.8,338,314.8,332.9,16639
BALKRISHNA,20170102,75.05,76.9,73.7,75.05,15088
BALKRISIND,20170102,1109.95,1120,1080.05,1087.55,50827
BALLARPUR,20170102,15.65,15.7,15.5,15.6,279428
BALMLAWRIE,20170102,239,239.9,233,234.5,63886
BALPHARMA,20170102,90.15,92.5,90.15,91.6,8457
BALRAMCHIN,20170102,124.5,131.45,124.4,130.25,2335400
BANARBEADS,20170102,57.8,59.4,57.2,57.8,6635
BANARISUG,20170102,1863.75,1920,1825,1883.6,2442
BANCOINDIA,20170102,194.8,195.65,188.95,190.25,158508
BANG,20170102,34,35.85,33.5,34.9,17092
BANKBARODA,20170102,153.95,154.6,147.6,148.9,9644457
BANKBEES,20170102,1832.21,1836.58,1808,1815.58,4559
BANKINDIA,20170102,107.75,108.25,105.75,107.45,1948756
BANSWRAS,20170102,145.95,150.3,143,148.15,6618
BARTRONICS,20170102,18.8,19.85,18.8,19.55,78146
BASF,20170102,1180,1188,1136,1155.7,13219
BASML,20170102,278.5,285,277,283.4,2956
BATAINDIA,20170102,450.55,453.75,444.4,447.15,198639
BAYERCROP,20170102,4295,4295,4199.8,4206.55,2944
BBL,20170102,766,767,755,759.25,3971
BBTC,20170102,536,536,516.3,524.4,67102
BEARDSELL,20170102,390,409.15,379.25,384.05,3673
BEDMUTHA,20170102,20.1,21.85,20.1,21.6,33975
BEL,20170102,1385,1385,1353,1365.5,272515
BEML,20170102,1004,1006.5,989.15,996.3,150354
BEPL,20170102,22.5,22.7,22.3,22.55,169173
BERGEPAINT,20170102,212,213.75,209.05,211.55,174503
BFINVEST,20170102,141.4,142.6,138.5,141.1,25583
BFUTILITIE,20170102,395.05,398,391,393.9,197780
BGLOBAL,20170102,9.95,9.95,9.95,9.95,2217
BGRENERGY,20170102,114.8,117,112.5,115.45,101442
BHAGERIA,20170102,343.7,355.5,343.7,349.05,39857
BHAGYNAGAR,20170102,19.7,20.25,19.15,19.8,19271
BHARATFIN,20170102,597,607.25,589.15,602.25,5526043
BHARATFORG,20170102,908,932,908,924.5,1105910
BHARATGEAR,20170102,104,105.45,100.05,102.45,6317
BHARATIDIL,20170102,15.45,15.6,15.3,15.35,5258
BHARATRAS,20170102,1764.95,1800,1764.95,1793.55,374
BHARATWIRE,20170102,74.1,82.6,74.05,80.85,1259321
BHARTIARTL,20170102,303.1,312,303.1,311,1480996
BHEL,20170102,121.2,123.3,120.7,122.5,3236619
BHUSANSTL,20170102,39.75,41.45,39.75,40.85,43826
BIGBLOC,20170102,54,54,52,52.95,20849
BIL,20170102,485,495.05,475.3,483.5,12544
BILENERGY,20170102,0.65,0.65,0.65,0.65,260
BINANIIND,20170102,69.85,71,68.8,70.35,29815
BINDALAGRO,20170102,25.2,25.8,25.15,25.6,38266
BIOCON,20170102,946.6,954.3,940.55,951.95,238424
BIRLACABLE,20170102,37.75,38.9,37.75,38.65,1908
BIRLACORPN,20170102,631.85,677.65,630.1,670.35,38634
BIRLACOT,20170102,0.1,0.1,0.05,0.1,970917
BIRLAMONEY,20170102,27.2,27.2,25.9,26,31899
BLBLIMITED,20170102,6.8,6.8,6.3,6.5,11382
BLISSGVS,20170102,157.4,159.8,153.75,158.4,190531
BLKASHYAP,20170102,20.15,20.5,19.7,19.95,57028
BLS,20170102,1928.05,1939,1875.55,1912.4,31461
BLUEBLENDS,20170102,43,45.9,41.8,43.75,7433
BLUECHIP,20170102,0.35,0.4,0.35,0.4,600
BLUEDART,20170102,4385.45,4490,4313.4,4467.9,9488
BLUESTARCO,20170102,480.4,491.05,476.15,481.7,6890
BODALCHEM,20170102,120.35,123.4,119,122.2,225107
BOMDYEING,20170102,49.1,49.8,48.25,48.75,1438286
BOSCHLTD,20170102,21200,21285.05,20839.95,21096.1,9070
BPCL,20170102,640,644.75,637.4,640.5,1126768
BPL,20170102,63.45,64.1,62.6,63.75,178358
BRFL,20170102,153.75,155,146.25,148.8,11261
BRIGADE,20170102,151,154.5,149.5,152.05,10678
BRITANNIA,20170102,2901.1,2901.1,2865.15,2886.45,52245
BROOKS,20170102,134.6,137.9,132.6,135.9,70066
BSELINFRA,20170102,3.75,3.8,3.65,3.65,56723
BSL,20170102,75,76.95,74.5,76.35,5185
BSLGOLDETF,20170102,2679.95,2679.95,2671.5,2674,6
BSLIMITED,20170102,2.6,2.7,2.6,2.65,1134590
BSLNIFTY,20170102,99.5,99.65,95.01,95.67,281
BURNPUR,20170102,10.55,11.65,10.55,10.85,855571
BUTTERFLY,20170102,196,196,189.6,190.9,5447
BVCL,20170102,22.4,22.4,20.7,22.3,2325
BYKE,20170102,165.75,166.25,164.5,165.15,67883
CADILAHC,20170102,357.9,360.9,351.55,354.5,479218
CAIRN,20170102,242,248.45,241.1,247,803121
CAMLINFINE,20170102,101.55,102.8,100,102.35,194235
CANBK,20170102,265.8,265.85,257.2,262.45,3481735
CANDC,20170102,14.95,15.5,14.6,15.3,37440
CANFINHOME,20170102,1605.5,1740,1605.5,1650.5,191205
CANTABIL,20170102,63.05,65.5,63,64.65,6587
CAPF,20170102,575,584,564.4,571.85,137415
CAPLIPOINT,20170102,343.2,347,339,340.05,28058
CARBORUNIV,20170102,246,251.9,246,250.35,9636
CAREERP,20170102,112.8,114,108.9,112.45,6789
CARERATING,20170102,1314.9,1330,1302.05,1321.4,7482
CASTEXTECH,20170102,8.45,8.8,8.35,8.65,654794
CASTROLIND,20170102,380.45,387,379,385.5,259088
CCCL,20170102,3.9,3.9,3.45,3.6,28757
CCHHL,20170102,12.5,12.5,12.2,12.4,7491
CCL,20170102,270,270,263,266.7,16262
CEATLTD,20170102,1163.1,1187,1130.8,1180.15,969691
CEBBCO,20170102,12.8,13.35,12.55,13.25,13998
CELEBRITY,20170102,8.65,8.85,8.6,8.8,17642
CELESTIAL,20170102,20,20.85,19.7,20.8,21453
CENTENKA,20170102,272,286.05,272,285.15,41831
CENTEXT,20170102,7.1,7.5,6.9,7.25,145305
CENTRALBK,20170102,83.25,85.9,80,84.6,135605
CENTUM,20170102,600,602,593.1,596.6,1801
CENTURYPLY,20170102,170.1,173,169.4,172.15,322592
CENTURYTEX,20170102,799.2,817.5,799.2,816.1,889540
CERA,20170102,2059,2059,1989.1,1998.7,2882
CEREBRAINT,20170102,23.35,27.6,23,27.6,2877103
CESC,20170102,638.5,650.55,638.5,645.05,321655
CGCL,20170102,54.85,56.15,53.05,56.05,21700
CHAMBLFERT,20170102,71.6,72.2,70.85,71.35,274197
CHEMFALKAL,20170102,280,287.35,277.5,280.75,54339
CHENNPETRO,20170102,271,286.4,271,282.85,432811
CHOLAFIN,20170102,945,960,937,949.95,70198
CHROMATIC,20170102,2.8,2.9,2.75,2.8,128420
CIGNITITEC,20170102,410,420,403.05,414.8,49837
CIMMCO,20170102,66.3,67.45,66.25,67,12854
CINELINE,20170102,79.55,82,79.55,80.35,31913
CINEVISTA,20170102,6.35,6.35,6,6.2,3498
CIPLA,20170102,569.75,572.45,563.25,566,520139
CLNINDIA,20170102,705,707.5,697.1,704.25,4185
CMICABLES,20170102,134,147,132.1,144.2,95511
CNOVAPETRO,20170102,24.35,24.6,23,23.4,24678
COALINDIA,20170102,300.05,302.65,297,300.05,1729563
COFFEEDAY,20170102,199.85,200.4,195.7,196.55,37416
COLPAL,20170102,905.7,907.25,897.6,900.3,177081
COMPINFO,20170102,207,242.5,207,224.05,46631
COMPUSOFT,20170102,14.5,14.85,13.65,14.3,24416
CONCOR,20170102,1119.15,1152,1103.05,1141.05,191209
CONSOFINVT,20170102,55.5,56.5,54.5,54.85,106852
CONTROLPR,20170102,243.55,249.5,242,248.2,3360
CORDSCABLE,20170102,73.05,73.95,70.3,72.05,108719
COROMANDEL,20170102,296.8,304,292.25,302.35,372164
CORPBANK,20170102,42.25,42.3,41.55,41.8,148754
COSMOFILMS,20170102,335,336.4,329,331.3,22511
COUNCODOS,20170102,4.05,4.05,3.9,4,2590
COX&KINGS,20170102,180.6,183.45,178.25,183.15,153688
CPSEETF,20170102,25.2,25.38,25.1,25.37,883208
CREATIVEYE,20170102,3.5,3.5,3.5,3.5,200
CREST,20170102,89.55,89.7,86.05,89,932
CRISIL,20170102,2200.35,2220,2190,2205.4,1735
CROMPGREAV,20170102,60.25,60.5,58.85,59.95,2246764
CROMPTON,20170102,145.5,149.6,145.45,149.15,109947
CTE,20170102,91.3,92.4,90.1,92.4,5181
CUB,20170102,130.15,131.8,128.2,129.7,238176
CUBEXTUB,20170102,11.95,11.95,11.95,11.95,1400
CUMMINSIND,20170102,826.75,828.7,815.55,826.15,74747
CUPID,20170102,303.9,308.8,297.95,299.25,26261
CURATECH,20170102,5.8,5.8,5.8,5.8,250
CYBERMEDIA,20170102,11.05,11.05,11.05,11.05,1
CYBERTECH,20170102,81,81.95,79.3,81.45,24103
CYIENT,20170102,504.9,508.9,490.1,492.25,21647
DAAWAT,20170102,283.6,287.95,283.6,284.8,10971
DABUR,20170102,278,278.4,274.4,277.15,265516
DALMIABHA,20170102,1374.95,1473.9,1365.95,1453.75,85101
DALMIASUG,20170102,140,148.9,138.6,147.55,837191
DAMODARIND,20170102,74,79,74,77.55,1778
DATAMATICS,20170102,127.9,144.4,124.75,142.6,8426327
DBCORP,20170102,361.45,366.4,359.55,360.75,48105
DBL,20170102,225.5,229.5,225.5,228.25,36308
DBREALTY,20170102,36.6,38.4,36.6,37.6,329035
DBSTOCKBRO,20170102,13.4,13.4,13.3,13.3,56
DCBBANK,20170102,107.2,110,106.5,109.4,552064
D20170102,108.55,109.7,106.55,108.8,20237
DCMSHRIRAM,20170102,214,218.9,210.85,217.35,78867
DCW,20170102,29.1,29.65,29,29.45,586746
DECCANCE,20170102,950,983.7,936.95,966.95,18234
DEEPAKFERT,20170102,208.95,213.45,208.2,210.3,24618
DEEPAKNTR,20170102,93.9,93.9,90.2,92.6,70545
DEEPIND,20170102,283.7,287.95,279.65,284.55,102118
DELTACORP,20170102,110,117.35,108.6,116.15,4609202
DEN,20170102,66.6,66.85,65.1,66,172473
DENABANK,20170102,33.3,33.3,32.75,33.05,288284
DENORA,20170102,236.75,249.5,234.15,245,8477
DFMFOODS,20170102,1725,1820,1725,1819.55,72
DHAMPURSUG,20170102,132.2,155,130.65,148.5,2260654
DHANBANK,20170102,22.9,23.1,22.7,22.9,169001
DHANUKA,20170102,736,748.8,730.7,746.45,11586
DHARSUGAR,20170102,33.8,39.8,33,38.95,1170342
DHFL,20170102,249,251.5,240.6,249.9,3451303
DHUNINV,20170102,172,187,171.9,177.1,307
DIAPOWER,20170102,30,30.8,28.75,30.8,94617
DICIND,20170102,460.95,460.95,450.45,455.55,397
DIGJAMLTD,20170102,11.65,12.2,11.5,12.05,83025
DISHMAN,20170102,217.8,221.95,214.1,220.45,508216
DISHTV,20170102,85.1,85.75,83.85,84.8,2555247
DIVISLAB,20170102,794.8,803.85,783.8,797.85,2246725
DLF,20170102,116,121.1,113.95,118.7,17254054
DLINKINDIA,20170102,118.25,119,115.2,116.1,628473
DOLPHINOFF,20170102,124.8,126.2,123.5,124.2,161577
DONEAR,20170102,62.3,63.25,61.8,63.25,65304
DPL,20170102,75.9,76.4,74.3,76.2,3467
DPSCLTD,20170102,36.25,37.75,36.25,37.3,22149
DQE,20170102,22.15,22.5,21.55,22,14611
DREDGECORP,20170102,383,454.4,383,441.1,1072204
DRREDDY,20170102,3066,3117,3066,3083.4,95526
DSKULKARNI,20170102,61.5,65.85,60.7,63.15,12970
DSSL,20170102,13.95,13.95,13.95,13.95,42
DTIL,20170102,300.6,300.95,293.05,297.8,977
DUCON,20170102,57,58.8,55.2,58.8,58378
DWARKESH,20170102,322.6,352.8,318.2,348.15,1874056
DYNAMATECH,20170102,2837,2974.95,2825.2,2939,852
EASTSILK,20170102,2.4,2.55,2.3,2.5,31954
EASUNREYRL,20170102,24.75,24.75,23.45,24,57121
ECEIND,20170102,224,224,215,217.2,1924
ECLERX,20170102,1413.8,1424,1399,1416.7,8526
EDELWEISS,20170102,98.55,99.65,97.3,98.7,1256079
EDL,20170102,53.45,54.5,53.2,53.55,20529
EDUCOMP,20170102,10.3,10.4,10.1,10.3,156070
EICHERMOT,20170102,22400,22848,22301.1,22523.95,67606
EIDPARRY,20170102,255.5,266.2,253.3,264.55,248051
EIHAHOTELS,20170102,333,333,300,300.8,542
EIHOTEL,20170102,95.95,98,94.5,97.2,15989
EIMCOELECO,20170102,352.9,353,336,337.6,2122
EKC,20170102,33.4,35.15,32.35,34.35,610233
ELAND,20170102,22.5,22.5,21.65,22.4,13689
ELECON,20170102,57.15,57.75,56,56.4,145938
ELECTCAST,20170102,23.5,24,22.8,23.45,428650
ELECTHERM,20170102,205,207.4,203.55,207.4,4796
ELGIEQUIP,20170102,182.65,184.9,175.3,179.5,15906
ELGIRUBCO,20170102,42.95,42.95,40.6,42.7,44289
EMAMIINFRA,20170102,62.7,65.2,60,63.4,36338
EMAMILTD,20170102,941.55,978,941.55,972.4,50707
EMCO,20170102,27.5,29,26.6,27.95,223353
EMKAY,20170102,56.2,57.85,56.15,56.5,4992
EMMBI,20170102,119.95,119.95,117,118.85,10320
ENDURANCE,20170102,580,587.3,573,578.55,29239
ENERGYDEV,20170102,79.35,81.7,74,81.7,395035
ENGINERSIN,20170102,152,154.45,148.15,153.45,5732095
ENIL,20170102,830,830,807,810.25,1211
EON,20170102,57.05,58.35,57.05,57.45,3260
EQUITAS,20170102,147,151.2,146.25,149.9,617571
EROSMEDIA,20170102,166.9,166.9,161.75,164.15,43445
ESABINDIA,20170102,570.05,575.35,564.5,569.3,443
ESCORTS,20170102,298.95,324,293.5,320.75,2996742
ESL,20170102,3.9,4,3.85,3.9,1986260
ESSARSHPNG,20170102,28,28,26.75,27.8,44145
ESSELPACK,20170102,244.85,247.5,243.2,246,7034
ESTER,20170102,38,38.75,37.75,37.85,23773
EUROCERA,20170102,6.65,6.7,6.55,6.65,10730
EUROTEXIND,20170102,26.55,29.85,26.55,28.8,857
EVEREADY,20170102,218,222,210.6,219.2,49930
EVERESTIND,20170102,192.45,207.4,191,205,33760
EXCEL,20170102,36.4,36.6,35.5,36.25,13069
EXCELCROP,20170102,1715,1718,1680.1,1698.85,751
EXCELINDUS,20170102,353,362.9,341.8,357.85,4565
EXIDEIND,20170102,181,184,180.3,183.05,923408
FACT,20170102,25,25.5,24.15,24.65,216117
FAGBEARING,20170102,3850,3930.05,3850,3911.15,804
FARMAXIND,20170102,0.1,0.1,0.1,0.1,5150
FCL,20170102,28.35,28.35,27.6,27.9,25676
FCONSUMER,20170102,19.8,20.15,19.7,19.9,606752
FCSSOFT,20170102,0.3,0.35,0.25,0.3,748738
FDC,20170102,224.5,224.5,218.4,223.55,13720
FEDDERLOYD,20170102,68,68,65.75,67.25,143412
FEDERALBNK,20170102,67.1,67.55,65.7,66.05,6869503
FEL,20170102,16.6,17.2,16.55,17.05,288787
FELDVR,20170102,16.35,16.95,16.35,16.75,269855
FIEMIND,20170102,1148,1150,1130,1145.5,11597
FILATEX,20170102,67.35,67.75,66,66.1,49190
FINANTECH,20170102,72.35,72.45,70.55,71.8,87178
FINCABLES,20170102,400,410,400,404.4,87824
FINPIPE,20170102,439.95,441.4,430.1,438.75,7224
FIRSTWIN,20170102,1.95,1.95,1.95,1.95,1
FLEXITUFF,20170102,176.3,195.45,175.15,192.2,23550
FLFL,20170102,126.8,135.7,126.8,133.8,15486
FMGOETZE,20170102,496,499.7,490.1,493.65,2287
FMNL,20170102,35.95,38.75,35.9,37.1,66989
FORTIS,20170102,181.8,183.85,178.7,182.4,318628
FOSECOIND,20170102,1260.1,1277.5,1247.5,1272.9,259
FRETAIL,20170102,129.5,131.7,126.3,131,37821
FSL,20170102,38.05,38.4,37.85,38.15,427137
GABRIEL,20170102,108.35,110.8,107.25,110.2,123417
GAEL,20170102,89.2,90.8,88.95,89.95,36486
GAIL,20170102,440,441.7,434,435.15,1990102
GAL,20170102,11.8,12.5,11.4,11.7,1545566
GALLANTT,20170102,39.5,41.4,39.2,41.25,27404
GALLISPAT,20170102,489.4,489.6,489.05,489.25,9709
GAMMNINFRA,20170102,3.75,3.8,3.7,3.75,818904
GAMMONIND,20170102,11.85,12.35,11.85,12.2,137302
GANDHITUBE,20170102,303.8,313.9,301.1,307.45,1804
GANECOS,20170102,175.9,175.9,167.7,170,2310
GANESHHOUC,20170102,74,77.95,73.6,74.8,683845
GARDENSILK,20170102,29.4,29.4,28.6,29.2,22229
GARWALLROP,20170102,612.25,615,605,609.6,12206
GATI,20170102,113.5,117.8,112.4,116.6,737690
GAYAPROJ,20170102,674.5,674.5,656,662.05,9802
GDL,20170102,243.05,247,239.95,246.7,20711
GEECEE,20170102,118,128,118,127,82322
GEMINI,20170102,1.85,1.9,1.8,1.85,55125
GENESYS,20170102,120.8,139.9,118.6,132.7,250632
GENUSPAPER,20170102,5.6,5.75,5.55,5.55,91626
GENUSPOWER,20170102,39.3,39.35,38.4,38.85,76896
GEOJITBNPP,20170102,34.55,35.65,34.3,35.3,43881
GEOMETRIC,20170102,247,253.65,247,250.6,28774
GEPIL,20170102,478,487.9,475,476.4,3399
GESHIP,20170102,366.5,367.4,362.5,366.4,9133
GET&D,20170102,300.7,301.75,296.6,297.55,8502
GHCL,20170102,248,258,248,256.25,141122
GICHSGFIN,20170102,276.25,278.3,265.05,270,167948
GILLANDERS,20170102,63,64.4,63,63.6,7116
GILLETTE,20170102,4348,4348,4222.15,4249.75,2797
GINNIFILA,20170102,20.4,20.45,20.05,20.3,36751
GIPCL,20170102,95.25,96.7,94.05,95.45,29610
GITANJALI,20170102,57.45,58.4,56.05,58,467166
GKWLIMITED,20170102,443.05,443.05,435,438.35,41
GLAXO,20170102,2725,2732,2711.8,2730.5,2424
GLENMARK,20170102,894,896.45,881.2,884,333626
GLOBALVECT,20170102,81,82.8,80.2,81.7,2528
GLOBOFFS,20170102,59.75,59.75,57,59.75,216072
GLOBUSSPR,20170102,88.7,91,87.5,88.3,139468
GMBREW,20170102,517,520.95,503.7,511.45,56901
GMDCLTD,20170102,91.8,93.75,91.75,93.05,1449698
GMRINFRA,20170102,11.9,12.15,11.85,12.05,9151240
GNA,20170102,182.3,184,182,184,12426
GNFC,20170102,215,219.6,213,217.85,433477
GOACARBON,20170102,106,109.8,104.2,109.05,149018
GOCLCORP,20170102,275.8,277,270.5,271.55,1356
GODFRYPHLP,20170102,1013,1043.4,1007,1014.1,134080
GODREJCP,20170102,1511.65,1539.05,1508,1521.9,122877
GODREJIND,20170102,430.1,434.9,428,433.35,125593
GODREJPROP,20170102,307.9,315.85,305.2,313.7,77550
GOKEX,20170102,61.8,65.5,61.6,64.65,254406
GOKUL,20170102,22.7,22.8,20.9,22,11371
GOKULAGRO,20170102,19.4,19.9,18.75,19.6,9046
GOLDBEES,20170102,2559.95,2568.85,2541.1,2558.35,7860
GOLDENTOBC,20170102,63.4,64.5,62,62.75,37769
GOLDIAM,20170102,64.1,69.25,64.1,68.35,9062
GOLDINFRA,20170102,28.9,30.15,26.25,28.3,58301
GOLDIWIN,20170102,261,264,260,263,797
GOLDSHARE,20170102,2498.5,2508.6,2490,2503.15,5509
GOLDTECH,20170102,6.45,6.45,6.4,6.45,1217
GOODLUCK,20170102,87.15,88.9,81.45,86.75,23898
GPIL,20170102,60,60,58.35,59.45,7684
GPPL,20170102,132.35,132.35,128.85,131.25,90333
GPTINFRA,20170102,248.9,253.5,242.1,252.4,9253
GRANULES,20170102,108.2,109.4,103.55,108.2,797197
GRAPHITE,20170102,73,73.8,72.75,72.95,21354
GRASIM,20170102,868,876,859.95,873.3,322725
GRAVITA,20170102,40.4,40.4,39.1,39.45,60047
GREAVESCOT,20170102,123,124.75,123,123.85,126901
GREENFIRE,20170102,1.7,1.7,1.65,1.7,303494
GREENLAM,20170102,614,625,590,623.7,865
GREENPLY,20170102,259,263.45,252.9,256.95,13513
GREENPOWER,20170102,9.25,9.8,9.25,9.6,66182
GRINDWELL,20170102,329.95,330,325.3,326,1654
GRPLTD,20170102,1382.6,1382.6,1362,1381.85,102
GRUH,20170102,329.4,339.9,325,329.35,114220
GSCLCEMENT,20170102,24.85,26.2,24.25,25.7,90476
GSFC,20170102,98.5,99.8,96.3,99,1402286
GSKCONS,20170102,5001.3,5100,5001.3,5072.15,3205
GSPL,20170102,140,142.2,139.5,140.15,129895
GSS,20170102,26.15,28.45,26.15,27.5,10463
GTL,20170102,16.75,17,16.55,16.8,103331
GTLINFRA,20170102,4.4,4.5,4.35,4.45,1257564
GTNIND,20170102,13.15,16,13.15,15.95,48695
GTNTEX,20170102,12.95,13,12.05,13,1035
GTOFFSHORE,20170102,23.3,24,23.05,23.35,90432
GUFICBIO,20170102,53.85,54.2,52.35,53.15,56168
GUJALKALI,20170102,349.95,351,340.25,346,45983
GUJAPOLLO,20170102,135,136,133,135.35,216
GUJFLUORO,20170102,469.95,478,468,471.65,17133
GUJGASLTD,20170102,524.95,534.7,524,529.9,9868
GUJNRECOKE,20170102,3.05,3.1,3,3,1289655
GUJNREDVR,20170102,2.8,3,2.7,2.75,142173
GULFOILLUB,20170102,630,669.95,630,664.8,3174
GULFPETRO,20170102,83.75,89.9,83,89.35,488114
GULPOLY,20170102,74.1,75.9,73.2,75.55,20412
GVKPIL,20170102,5.4,5.65,5.4,5.55,1273165
HANUNG,20170102,5.15,5.2,5,5.1,43972
HARITASEAT,20170102,688.85,688.85,660,680.8,4271
HARRMALAYA,20170102,68.1,74.75,65.9,73.3,383444
HATHWAY,20170102,35.15,37.4,34.7,35.8,861104
HATSUN,20170102,364,364.8,360,361.9,3586
HAVELLS,20170102,345.9,345.9,337,341.85,753723
HBLPOWER,20170102,36.5,38.65,36.15,37.85,459935
HBSTOCK,20170102,16.45,16.75,15.5,16.5,2037
HCC,20170102,40.2,42.6,40.05,41.9,15900376
HCG,20170102,243.2,249.5,242.6,243.65,22806
HCL-INSYS,20170102,57.9,60,57.1,59.5,4299577
HCLTECH,20170102,823,834,822.3,828.5,421243
HDFC,20170102,1272,1272,1213.7,1217.1,2369360
HDFCBANK,20170102,1209.45,1210.1,1192.05,1197.1,927164
HDFCMFGETF,20170102,2605.5,2617,2582.1,2601.5,626
HDFCNIFETF,20170102,825.1,830.2,825.1,830.2,81
HDIL,20170102,62.3,63.2,61.05,61.7,20986017
HEG,20170102,148.3,152.6,147.05,151.1,1504
HEIDELBERG,20170102,112.4,113.5,111,111.45,210688
HERCULES,20170102,138.55,145.55,137.5,141,131810
HERITGFOOD,20170102,888.95,888.95,858,860.9,16160
HEROMOTOCO,20170102,3042,3068.95,2992.55,3030.55,213654
HESTERBIO,20170102,715,715,702,710.85,924
HEXATRADEX,20170102,15.1,16.35,14.65,15.95,21008
HEXAWARE,20170102,208,212.65,207.55,210.15,845341
HFCL,20170102,12.65,13,12.45,12.9,1301815
HGS,20170102,520.1,537.5,520.1,529.9,7092
HIGHGROUND,20170102,33.75,33.85,33.05,33.7,82310
HIKAL,20170102,215,217.75,212.15,213.5,8301
HIL,20170102,619.85,620,602.6,618.4,11500
HILTON,20170102,17.85,18.75,17.8,17.85,4690
HIMATSEIDE,20170102,295.9,300.5,291,299.65,101695
HINDALCO,20170102,155.85,159.75,154.2,158.85,9537127
HINDCOMPOS,20170102,1589.95,1589.95,1555.25,1560.45,63
HINDCOPPER,20170102,59.85,64.65,59.3,63.5,7803727
HINDDORROL,20170102,11.85,11.85,11.4,11.8,38553
HINDMOTORS,20170102,6.95,7,6.8,6.9,267309
HINDNATGLS,20170102,108.7,108.75,104.95,105,2150
HINDOILEXP,20170102,65.1,66.2,64.15,65.35,520600
HINDPETRO,20170102,443.95,452.65,441.75,450,2857865
HINDSYNTEX,20170102,10.8,10.8,10.35,10.45,12
HINDUJAFO,20170102,31.25,31.85,31.05,31.55,10676
HINDUJAVEN,20170102,491,509.7,491,500.8,1449
HINDUNILVR,20170102,828,828,819.1,825.35,439748
HINDZINC,20170102,256.95,260.5,253.65,259.55,784038
HIRECT,20170102,85.75,87.65,75.4,84.5,25701
HITECHGEAR,20170102,299,305,294,303.85,3295
HITECHPLAS,20170102,157.3,160.8,157,157.65,7526
HMT,20170102,41.4,42.85,40.1,42.85,51880
HMVL,20170102,267,269.85,263.9,266.5,5674
HNGSNGBEES,20170102,2200,2200,2200,2200,1
HOCL,20170102,18.5,20.25,18.5,19.8,131240
HONAUT,20170102,8995,9126.95,8970.1,9063.2,175
HONDAPOWER,20170102,1522.05,1523.95,1476,1492.65,3129
HOTELEELA,20170102,16.1,16.1,15.9,15.95,69486
HOTELRUGBY,20170102,4.2,5.2,4.1,5,8742
HOVS,20170102,108.1,109.15,105.35,107.9,15090
HPL,20170102,98,100.6,97.5,98.6,140691
HSCL,20170102,33.3,33.95,33.25,33.7,408711
HSIL,20170102,277,283.5,277,281.45,62585
HTMEDIA,20170102,73.8,73.9,72,73.3,56038
HUBTOWN,20170102,90,94.8,88,93.75,13405
IBREALEST,20170102,72.5,76.4,71.7,75.8,14454219
IBULHSGFIN,20170102,657,684,648.5,678.65,3659332
IBVENTURES,20170102,20.5,21,20.1,20.65,113340
IBWSL,20170102,20.45,20.9,20.3,20.65,47680
ICICIBANK,20170102,256.3,256.3,248.1,251.95,9458500
ICICIPRULI,20170102,301.2,307.9,301.2,307.1,336913
ICIL,20170102,163.65,170.45,162.55,169.75,442679
ICRA,20170102,3998.95,4019.85,3961,3992.35,318
ICSA,20170102,2.75,2.9,2.75,2.85,14032
IDBI,20170102,69.5,69.9,68.1,69,1656916
IDBIGOLD,20170102,2593.95,2593.95,2521,2536.35,37
IDEA,20170102,74.5,75.65,73.4,74.95,3312623
IDFC,20170102,54.1,54.5,53.5,54.25,2766006
IDFCBANK,20170102,60.75,61,59.5,60.8,3087997
IDFNIFTYET,20170102,81.7,81.81,81.7,81.81,77
IFBAGRO,20170102,376,381.9,372.05,376.3,1135
IFBIND,20170102,461,461,448.2,450,9834
IFCI,20170102,27.25,27.8,27,27.4,14720723
IFGLREFRAC,20170102,173.75,178.9,172,174,5979
IGARASHI,20170102,698.05,719.95,698.05,711.65,2862
IGL,20170102,922.3,927.9,913.5,919.35,510025
IGPL,20170102,239,239,229,230.3,23406
IIFL,20170102,262.05,267.8,260.9,262.85,45286
IITL,20170102,67.75,67.75,67.75,67.75,100
IL&FSENGG,20170102,45.15,47,44.1,45.4,344601
IL&FSTRANS,20170102,97,104,97,103.5,404210
IMFA,20170102,630,651.55,622,651.55,185652
IMPAL,20170102,780,780,769.8,769.8,39
IMPEXFERRO,20170102,1.55,1.6,1.5,1.6,13967
INDBANK,20170102,12.5,13,12.5,12.7,20585
INDHOTEL,20170102,98.85,98.85,97,98.35,169775
INDIACEM,20170102,118.8,123.2,118.15,122.65,6260380
INDIAGLYCO,20170102,134.15,137.5,132.95,136.8,176970
INDIANB,20170102,221.5,224.5,218.95,222.6,275744
INDIANCARD,20170102,209,218,208.2,213.5,700
INDIANHUME,20170102,384.95,387,373.25,381.65,10905
INDIGO,20170102,816.7,828.6,812,822.35,81275
INDLMETER,20170102,81,84.25,81,81.85,462
INDNIPPON,20170102,490,493.9,482.05,487.65,8355
INDOCO,20170102,260.05,264.35,256.65,262.85,2393
INDORAMA,20170102,30.7,30.7,29.6,29.85,17538
INDOSOLAR,20170102,6.35,7.25,6.2,7.05,742949
INDOTECH,20170102,216.35,220.55,211.35,215.4,5227
INDOTHAI,20170102,19.5,20.3,19.15,20.3,856
INDOWIND,20170102,4.55,4.55,4.4,4.55,9876
INDRAMEDCO,20170102,52.55,52.75,51.7,52,68270
INDSWFTLAB,20170102,36.9,36.95,35.55,36.65,4438
INDSWFTLTD,20170102,5.5,5.8,5.5,5.8,3311
INDTERRAIN,20170102,152,157.8,151.15,153.4,8261
INDUSINDBK,20170102,1109.95,1114.65,1082.35,1087.45,512397
INEOSSTYRO,20170102,597,599.95,580.15,597.05,954
INFIBEAM,20170102,1176,1183,1154,1170.35,311684
INFINITE,20170102,229,232,227.5,228.65,2957
INFOMEDIA,20170102,4.85,5.4,4.85,5.25,9764
INFRABEES,20170102,280,288,274,279.57,369
INFRATEL,20170102,344.95,346.85,342.05,344.2,569696
INFY,20170102,1011.1,1012.95,999.35,1001.1,1167611
INGERRAND,20170102,688.5,688.5,675,682.15,2532
INOXLEISUR,20170102,230.6,231.9,228.85,230.3,16558
INOXWIND,20170102,182.2,187.3,182.2,186.8,138648
INSECTICID,20170102,478.8,493.25,476.05,484.6,3612
INTEGRA,20170102,3.25,3.3,3.25,3.3,914
INTELLECT,20170102,140.95,144,138.85,142.5,481853
INVENTURE,20170102,14.25,15,14.2,14.65,121837
IOB,20170102,24,24.3,24,24.15,292762
IOC,20170102,327.8,330,325.95,327.45,2131446
IOLCP,20170102,94.55,96.25,93.6,95.85,26843
IPAPPM,20170102,297,298.85,293.9,296.05,17271
IPCALAB,20170102,535,539.7,526.6,529.55,39210
IRB,20170102,198.5,205,196,204.15,1637495
ISFT,20170102,418.9,431.1,418,422.8,17819
ISMTLTD,20170102,8.55,8.8,8.5,8.8,10588
ITC,20170102,242,242.25,238.6,240.95,4887504
ITDC,20170102,215.25,219.9,203,217.2,32691
ITDCEM,20170102,150.55,179,149.5,165.9,712765
ITI,20170102,45.5,49.4,44.8,49,2022063
IVC,20170102,14.45,14.5,14.3,14.4,164912
IVP,20170102,117.05,123.05,117.05,122.45,4375
IVRCLINFRA,20170102,4.35,4.65,4.3,4.55,923907
IVZINGOLD,20170102,2522.1,2522.1,2522.1,2522.1,6
IVZINNIFTY,20170102,864.9,864.9,864.9,864.9,1
IZMO,20170102,47.7,47.7,46.05,46.65,17998
J&KBANK,20170102,59.75,60.05,59.2,59.65,383705
JAGRAN,20170102,179.9,181.45,177.6,179.45,136006
JAGSNPHARM,20170102,34.1,36,34.1,35.45,15467
JAIBALAJI,20170102,11.5,11.5,11.2,11.5,1399
JAICORPLTD,20170102,72.6,73.3,71.05,72.3,1276439
JAINSTUDIO,20170102,6.6,6.6,6.6,6.6,10
JAMNAAUTO,20170102,170,175.3,165.3,173.95,128986
JAYAGROGN,20170102,510.05,524.5,509.25,521.05,16006
JAYBARMARU,20170102,281.5,294.5,272.7,289.55,24361
JAYNECOIND,20170102,7.2,7.2,7,7.15,39888
JAYSREETEA,20170102,97.8,100.5,95.05,99.5,220621
JBCHEPHARM,20170102,351.95,352,348,351,6427
JBFIND,20170102,207.35,212.45,205.3,211.35,32888
JBMA,20170102,233.75,238.5,228,236.8,124622
JCHAC,20170102,1371,1393.7,1358.1,1383.4,2815
JENSONICOL,20170102,7.1,7.65,7.1,7.45,23483
JETAIRWAYS,20170102,338,364.9,338,362.9,3092944
JHS,20170102,37.6,37.95,36.6,37.45,30293
JINDALPHOT,20170102,77.5,79.65,77.5,78.7,1754
JINDALPOLY,20170102,319.15,323,316.95,321.5,27080
JINDALSAW,20170102,55.35,56.9,55.25,56.2,190264
JINDALSTEL,20170102,69.8,70.8,68.85,70.35,4895204
JINDCOT,20170102,14.65,15,14.45,14.65,25243
JINDRILL,20170102,168,171.75,166.85,169.05,9242
JINDWORLD,20170102,174,180.75,174,178.85,204
JISLDVREQS,20170102,59,59.45,58.55,58.7,64070
JISLJALEQS,20170102,88.85,89.4,87.5,88.75,2708647
JKCEMENT,20170102,739.8,744.8,725,738,18219
JKIL,20170102,215,215,206.05,211.4,259573
JKLAKSHMI,20170102,353.45,382.1,353.45,365,92466
JKPAPER,20170102,85.65,86.35,84.25,86.05,278447
JKTYRE,20170102,113.5,116.8,112.25,115.8,671274
JMA,20170102,178.9,178.9,176.8,176.85,195
JMCPROJECT,20170102,219,223.75,218.1,219.4,9720
JMFINANCIL,20170102,66.75,68.4,66.2,67.7,409961
JMTAUTOLTD,20170102,19.45,19.45,19.05,19.05,134007
JOCIL,20170102,167.8,180.9,165,177.6,2514
JPASSOCIAT,20170102,8.1,8.45,8.05,8.3,25680093
JPINFRATEC,20170102,7.5,7.7,7.4,7.55,426742
JPOLYINVST,20170102,86.8,86.8,84.4,86.45,1146
JPPOWER,20170102,3.95,4.05,3.95,4,871034
JSL,20170102,37.7,40,37.3,38.8,158956
JSLHISAR,20170102,89.2,95.4,89.1,93.15,87685
JSWENERGY,20170102,60.95,62.45,60.35,62.25,1840993
JSWHL,20170102,1345,1379.75,1330.3,1358.7,647
JSWSTEEL,20170102,1628,1641.85,1610.1,1634.3,462136
JUBILANT,20170102,632.7,634,615,621.95,315412
JUBLFOOD,20170102,854.5,865,842.2,859.9,334040
JUBLINDS,20170102,276.55,281.4,271,274.6,29227
JUNIORBEES,20170102,216.16,218.8,215.25,218.61,5073
JUSTDIAL,20170102,340,347.9,338.05,345.85,782324
JVLAGRO,20170102,16.7,17.35,16.6,17.15,20527
JYOTHYLAB,20170102,336.1,343.65,332.35,339.05,22981
JYOTISTRUC,20170102,9.85,10.05,9.45,9.7,593163
KABRAEXTRU,20170102,107.05,109,106.1,108.4,5593
KAJARIACER,20170102,468.7,491.9,468.6,487.7,134948
KAKATCEM,20170102,254.4,275.95,251.05,275.95,160870
KALINDEE,20170102,115,117.5,114.55,116.45,70265
KALPATPOWR,20170102,249.95,259.8,246.6,258.1,38435
KALYANIFRG,20170102,251.75,278,251.75,277,379
KAMATHOTEL,20170102,30,31,29.3,30.4,5499
KAMDHENU,20170102,69.95,73,68.05,72.1,27804
KANANIIND,20170102,17.7,17.7,15.4,16.3,22024
KANORICHEM,20170102,66.2,67.85,65.5,67.1,34835
KANSAINER,20170102,319.35,325,319.1,324.5,39788
KARMAENG,20170102,50.65,51.5,49.55,50.3,6971
KARURVYSYA,20170102,81.9,82.1,81,81.65,325285
KAUSHALYA,20170102,4.85,5.05,4.65,4.95,25847
KAVVERITEL,20170102,11.2,11.95,11.2,11.35,711
KAYA,20170102,694,719.5,694,712.3,6332
KCP,20170102,84,88.8,84,87.75,140590
KCPSUGIND,20170102,30.5,33.15,29.6,32.7,837871
KDDL,20170102,195.1,199.4,192.1,196.95,4893
KEC,20170102,141.8,141.8,137.9,139.5,89215
KECL,20170102,41.4,41.95,40,41.55,125889
KEI,20170102,124,125.8,124,124.9,61883
KELLTONTEC,20170102,116.9,117.4,110.2,114.55,42313
KERNEX,20170102,38.5,39.4,37.75,38.2,4492
KESARENT,20170102,49.95,52.45,47.2,49.6,103131
KESORAMIND,20170102,124.9,131.9,124.9,130.8,425034
KGL,20170102,1.55,1.6,1.45,1.55,1229873
KHAITANELE,20170102,29.35,31.45,29.35,30.75,1373
KICL,20170102,1165.2,1225,1165.2,1184.3,1267
KILITCH,20170102,36.9,38,36.9,37.8,2251
KINGFA,20170102,855,873,850,868.65,1476
KIRIINDUS,20170102,288.5,293,286,287.75,154738
KIRLOSBROS,20170102,166.4,168,164,166.75,10216
KIRLOSENG,20170102,324.5,326.75,323.5,324.8,1708
KIRLOSIND,20170102,811,844,802.05,817.9,172
KITEX,20170102,404.95,408.2,402.5,407.05,8019
KKCL,20170102,1800,1800,1752,1756.65,136
KMSUGAR,20170102,30,30.5,29.1,30.25,998361
KNRCON,20170102,173,174.95,168.5,170,37029
KOHINOOR,20170102,71.7,73.5,71.05,72.9,297766
KOKUYOCMLN,20170102,81,82.35,80,81.5,21092
KOLTEPATIL,20170102,83.9,99.8,83.9,99.8,749164
KOPRAN,20170102,52,53.65,51.6,52.85,215700
KOTAKBANK,20170102,720,721,708.25,714.8,1206555
KOTAKBKETF,20170102,184.8,184.8,181.75,182.92,27139
KOTAKGOLD,20170102,250,251.4,248.65,251,2774
KOTAKNIFTY,20170102,832,832,822.35,827.6,20285
KOTAKPSUBK,20170102,308,308,297.01,300,1078
KOTARISUG,20170102,15.45,16.3,14.4,15.95,287821
KOTHARIPET,20170102,20.65,20.95,20.3,20.45,8135
KOTHARIPRO,20170102,165,165,164,164.25,7783
KPIT,20170102,131.45,136.25,131.45,135.5,326109
KPRMILL,20170102,568,574.35,559.4,568.05,15519
KRBL,20170102,300.05,302,296,300.35,54848
KRIDHANINF,20170102,56.65,57.8,55.15,55.45,5375
KSBPUMPS,20170102,618.5,629.6,618.5,625.75,1053
KSCL,20170102,416.5,416.5,409,411.05,131091
KSERASERA,20170102,0.15,0.2,0.15,0.15,613162
KSK,20170102,15.25,15.4,14.75,15.1,86427
KSL,20170102,278,287,275.7,285.05,161304
KTIL,20170102,199.9,202.8,196.1,201.25,5077
KTKBANK,20170102,112.3,114.4,110.9,113.45,1283584
KWALITY,20170102,126.75,127.25,124.6,126.85,161827
L&TFH,20170102,88.25,89,87.15,88.35,4273730
LAKPRE,20170102,40.7,41,40.7,41,749
LAKSHMIEFL,20170102,64,64.9,62.7,64.05,1437518
LAKSHVILAS,20170102,142.5,143.1,140.8,142.2,80201
LALPATHLAB,20170102,1074.95,1090,1066.8,1088.65,23365
LAMBODHARA,20170102,71,71,67.5,70.15,11218
LAOPALA,20170102,459.8,459.8,445.1,450.1,7018
LAURUSLABS,20170102,482,487.9,475.95,486.4,180715
LAXMIMACH,20170102,3975.05,4004.15,3905,3934.7,3493
LGBBROSLTD,20170102,534.35,594.8,534.3,572.35,12074
LGBFORGE,20170102,5.7,5.9,5.7,5.9,9302
LIBERTSHOE,20170102,146.1,147.65,145,145.8,4890
LICHSGFIN,20170102,560.2,562.05,526.1,530.1,5617319
LICNETFGSC,20170102,16.94,16.94,16.94,16.94,121
LICNFNHGP,20170102,74.05,74.05,74.05,74.05,15
LINCOLN,20170102,185.9,192,184.6,187.35,41647
LINCPEN,20170102,231,239.4,231,231.2,268
LINDEINDIA,20170102,350.45,355,345.25,352.25,12001
LIQUIDBEES,20170102,1000,1000.01,999.99,999.99,1035707
LITL,20170102,3.65,3.7,3.6,3.7,856088
LLOYDELENG,20170102,252.8,261,251.05,259.2,85238
LML,20170102,12.5,12.95,12.15,12.95,174718
LOKESHMACH,20170102,67,67.85,66.95,67.15,6037
LOTUSEYE,20170102,29,29.5,27.3,29.1,48936
LOVABLE,20170102,236.05,258.65,236.05,249.7,341667
LPDC,20170102,3.55,3.55,3.5,3.55,55645
LSIL,20170102,1.75,1.8,1.7,1.75,83756
LT,20170102,1356.05,1369,1349.15,1359.6,984541
LTI,20170102,675,682,675,680.3,19785
LTTS,20170102,799,809.8,780.1,805.3,14651
LUMAXIND,20170102,764,780,749.55,768.4,1775
LUMAXTECH,20170102,427.6,438,420.1,434.45,5545
LUPIN,20170102,1488,1510,1476.2,1505.75,432507
LUXIND,20170102,754.95,765.4,740,742.35,6581
LYCOS,20170102,8.3,8.4,8.05,8.25,661425
LYKALABS,20170102,53,53.9,52,52.9,50784
LYPSAGEMS,20170102,59.5,59.9,57.15,58.65,28608
M&M,20170102,1184.5,1233,1170.25,1229.8,1053264
M&MFIN,20170102,274,278.5,271,274.4,1165890
M100,20170102,14.9,14.95,14.7,14.93,23605
M50,20170102,77.6,78.65,77.6,78.5,3262
MAANALU,20170102,78,78,75.05,75.7,189
MADHAV,20170102,61.2,65.8,61,61.9,268358
MADHUCON,20170102,38.9,39.3,37.6,38.4,26006
MADRASFERT,20170102,15,15.4,14.35,14.5,205607
MAGMA,20170102,102.4,103.9,101.2,103.15,49171
MAGNUM,20170102,3.95,4.1,3.8,3.8,2982
MAHABANK,20170102,28.95,29.2,28.7,29.05,30565
MAHASTEEL,20170102,140,150,139.4,148.3,35287
MAHINDCIE,20170102,186.45,186.45,181.5,182.75,16937
MAHLIFE,20170102,358,365,356,358.2,12501
MAHSCOOTER,20170102,1640,1680,1584.05,1591.85,4549
MAHSEAMLES,20170102,242,267.9,236.75,262.25,231783
MAITHANALL,20170102,298,306,291,304.2,43645
MAJESCO,20170102,394.85,399.8,391.95,397.95,27001
MALUPAPER,20170102,25.45,26,25,25.9,7870
MANAKALUCO,20170102,5.4,5.4,5.4,5.4,1000
MANAKCOAT,20170102,8.1,8.1,7,7.5,853
MANAKINDST,20170102,13.25,13.65,12.35,13.25,46649
MANAKSIA,20170102,52,52,51.05,51.3,1359
MANAKSTEEL,20170102,9,9.35,8.7,8.85,960
MANALIPETC,20170102,33.45,33.8,33.15,33.35,164389
MANAPPURAM,20170102,68.25,69.3,67.5,68.95,2095810
MANDHANA,20170102,35.5,35.8,34.6,34.75,415970
MANGALAM,20170102,152,154.5,133.5,147.45,400841
MANGCHEFER,20170102,45,45,43.25,44.25,6574
MANGLMCEM,20170102,267,280.05,267,273.35,35036
MANGTIMBER,20170102,30.45,31.6,30.45,31.1,90458
MANINDS,20170102,45.5,45.7,44.9,45.2,61578
MANINFRA,20170102,38.9,39.95,38.55,39.7,343331
MANPASAND,20170102,551,560,535.3,553.3,42888
MANUGRAPH,20170102,45.3,47,45.3,46.7,5116
MARALOVER,20170102,28.3,29.05,27.7,28.85,2707
MARATHON,20170102,196.5,203,193,195.45,1383
MARICO,20170102,260,260.5,252.65,253.8,767759
MARKSANS,20170102,40,41.7,39.7,40.95,1158954
MARUTI,20170102,5320.05,5474.2,5267.8,5466,651321
MASTEK,20170102,172,179.4,171.95,177,328469
MAWANASUG,20170102,47.9,54.85,46.5,53.1,914623
MAXINDIA,20170102,141.9,141.9,139.35,139.75,14736
MAXVIL,20170102,62.3,66.25,61.9,64.8,398179
MAYURUNIQ,20170102,347.9,347.9,340,340.95,9943
MAZDA,20170102,339.4,340,334.95,339.6,587
MBECL,20170102,50.5,51.5,49.75,50.1,14991
MBLINFRA,20170102,40.25,40.25,40.25,40.25,159750
MCDHOLDING,20170102,44.05,45.9,42.85,43.1,63544
MCDOWELL-N,20170102,1949.65,1957.9,1923.9,1932.35,157834
MCLEODRUSS,20170102,140,142.3,138.9,140.65,948993
MCX,20170102,1270,1274.3,1233.1,1250.5,168892
MEGASOFT,20170102,20.5,20.9,19.4,20.1,122557
MEGH,20170102,37.95,41,37.25,40.45,2090755
MELSTAR,20170102,4.2,4.3,4.2,4.3,2188
MENONBE,20170102,70.1,72.7,69,71.8,16129
MEP,20170102,36.3,37.15,36.15,36.5,89980
MERCATOR,20170102,40.8,42.7,40.1,42.2,1153527
MERCK,20170102,1000,1001.05,972.55,981.35,16046
METALFORGE,20170102,58.8,61.65,58.8,60.15,70816
METKORE,20170102,2.75,2.75,2.65,2.65,15566
MFSL,20170102,551,568,545.25,557.55,61775
MGL,20170102,788.65,813.15,788.65,803.95,160701
MHRIL,20170102,402.5,405,395,399.85,10923
MIC,20170102,14.4,15.15,14.2,14.8,726980
MIDCAPIWIN,20170102,51.24,51.26,51.2,51.26,108
MINDACORP,20170102,89.7,90.65,88.75,90,47120
MINDAIND,20170102,302.35,317.35,297.85,314.2,56475
MINDTECK,20170102,94.65,94.85,91.15,93.5,33690
MINDTREE,20170102,522,525.9,515.05,516.7,325104
MIRCELECTR,20170102,13.1,13.35,13,13.25,109241
MIRZAINT,20170102,85.9,87.2,84.6,86.8,207878
MMFL,20170102,438.6,444.65,433.3,436.15,3146
MMTC,20170102,52.85,63.35,52.2,61.7,16020706
MOHITIND,20170102,37.95,39.55,37.5,38.45,226822
MOIL,20170102,365,371.9,361.5,368.6,387085
MOLDTECH,20170102,44,45,43.5,44,13995
MOLDTKPAC,20170102,194.9,197,190.05,196.5,20526
MONNETISPA,20170102,22.8,23.8,22.7,23.55,109983
MONSANTO,20170102,2241,2255,2236,2245.25,3208
MONTECARLO,20170102,413.9,421,413.9,419.45,3656
MORARJEE,20170102,51.05,56.4,50.15,55.15,179645
MOREPENLAB,20170102,20.65,21.6,20.2,21.45,938610
MOSERBAER,20170102,6.8,7.75,6.65,7.45,885168
MOTHERSUMI,20170102,326.9,333.55,324.75,327.85,1374012
MOTILALOFS,20170102,524.95,539.9,520.1,523.5,43368
MOTOGENFIN,20170102,31.4,31.4,31.35,31.35,172
MPHASIS,20170102,555.1,566.4,555,557.65,13995
MPSLTD,20170102,676,685,670.05,680.45,1231
MRF,20170102,49000,49304.95,48799.75,49084.4,8367
MRO-TEK,20170102,63,63,59.25,61.8,19998
MRPL,20170102,98.2,100.9,97.1,99.15,1253458
MSPL,20170102,11,12.15,10.5,11.75,47915
MTEDUCARE,20170102,117.2,119.9,116.7,117.7,85039
MTNL,20170102,20.45,20.7,19.1,20.25,3151424
MUKANDENGG,20170102,35.8,36.9,32.3,34.4,17062
MUKANDLTD,20170102,63,66,62.5,63.85,229048
MUKTAARTS,20170102,90.2,92.5,88.6,89.6,43413
MUNJALAU,20170102,89.35,92.4,88.5,91.15,21670
MUNJALSHOW,20170102,188.55,193.2,185.1,191.5,7971
MURUDCERA,20170102,30.1,31.7,30,30.4,127264
MUTHOOTCAP,20170102,221,224.95,211.2,221.1,7710
MUTHOOTFIN,20170102,285,287,281.15,285.2,144601
MVL,20170102,0.55,0.6,0.5,0.6,165166
MYSOREBANK,20170102,540,540,520.15,523.1,8291
N100,20170102,361,365,358,359,1713
NAGAFERT,20170102,8.95,9.05,8.9,8.95,71427
NAGAROIL,20170102,4.9,5,4.8,4.85,166730
NAGREEKCAP,20170102,10.75,10.75,10.7,10.75,1748
NAGREEKEXP,20170102,33.15,33.15,33.15,33.15,10
NAHARCAP,20170102,91.1,93,91.1,93,100
NAHARINDUS,20170102,114.95,114.95,104.55,109.05,66557
NAHARPOLY,20170102,56,57.85,56,57.55,6472
NAHARSPING,20170102,118.4,120.75,116.5,118,14311
NAKODA,20170102,0.45,0.45,0.4,0.45,43721
NATCOPHARM,20170102,584,590,582.05,584.6,127560
NATHBIOGEN,20170102,148.95,152,146.6,150.45,33196
NATIONALUM,20170102,64.8,67.35,63.55,66.85,2248525
NATNLSTEEL,20170102,19.2,19.8,18.8,19.8,22372
NAUKRI,20170102,899.9,904.3,882.45,890.25,76160
NAVINFLUOR,20170102,2530.1,2577,2505,2518.05,6232
NAVKARCORP,20170102,165.25,170,165.25,167.6,12260
NAVNETEDUL,20170102,111.9,112.3,110.25,111.65,23100
NBCC,20170102,241.05,254.75,241.05,253.45,3600116
NBVENTURES,20170102,110.85,112.3,109.75,111.4,199646
NCC,20170102,80.9,84,80.4,83.55,3375645
NCLIND,20170102,116.2,121,115,119.05,113693
NDGL,20170102,423.5,437,385,386.15,169
NDL,20170102,113.4,113.4,109,110,25694
NDTV,20170102,70.25,72.5,70.15,72,25811
NECCLTD,20170102,44,44.1,42,42.5,55826
NECLIFE,20170102,33.2,35.8,33,35.55,794108
NELCAST,20170102,51.25,51.25,49,51,18374
NELCO,20170102,78.05,79.35,77.6,79.05,84967
NEPCMICON,20170102,1.45,1.5,1.45,1.45,688
NESCO,20170102,1961.4,1961.4,1905.5,1956.9,1234
NESTLEIND,20170102,6030,6081.05,5939.95,5974.4,16376
NETWORK18,20170102,34.2,34.2,33.3,33.95,233648
NEULANDLAB,20170102,1040,1040,985,993.55,13004
NEXTMEDIA,20170102,18,18.8,17.7,18.65,17871
NFL,20170102,35.5,36.45,34.9,36.15,394163
NH,20170102,344.5,345,339.75,344.35,14985
NHPC,20170102,26.65,26.95,26.25,26.8,2336167
NIBL,20170102,31,33,29.5,29.75,10854
NICCO,20170102,0.45,0.55,0.45,0.45,16687
NIF100IWIN,20170102,87.57,87.57,87.3,87.45,916
NIFTYBEES,20170102,840,840,830.4,835.11,20171
NIFTYIWIN,20170102,84,84,82.8,83.44,58256
NIITLTD,20170102,80.95,81.15,79.75,80.35,199772
NIITTECH,20170102,425.25,433.4,425.15,426.35,114965
NILAINFRA,20170102,13.1,15.25,13.1,14.3,898795
NILKAMAL,20170102,1270,1421,1255.1,1407.95,467157
NIPPOBATRY,20170102,976.95,995,976.95,990.05,684
NITCO,20170102,52,52.25,51.95,52.25,37067
NITESHEST,20170102,10.3,10.3,9.9,10.15,92101
NITINFIRE,20170102,23.8,25.2,23.8,24.45,1231290
NITINSPIN,20170102,69.3,72.05,69.15,71.45,52771
NLCINDIA,20170102,76.2,78.85,75.55,77.95,51313
NMDC,20170102,123.9,129.5,122.6,128.2,2446670
NOCIL,20170102,67.45,68.9,67.45,68.5,499488
NOIDATOLL,20170102,13.2,13.4,13.1,13.3,145895
NORBTEAEXP,20170102,8.35,8.35,8.35,8.35,10
NRBBEARING,20170102,110.95,110.95,106.4,106.95,7194
NSIL,20170102,750,769,736.85,750,84
NTPC,20170102,165.05,167.15,164.4,164.8,2626822
NUCLEUS,20170102,257,266.7,255.15,265.25,233876
NUTEK,20170102,0.85,0.85,0.8,0.85,245426
OBEROIRLTY,20170102,298,314,298,311.9,158564
OCCL,20170102,771,783,765,778.75,2132
OCL,20170102,693.05,753,693.05,745.55,6150
OFSS,20170102,3105,3199,3105,3188.7,12590
OIL,20170102,452.7,461.8,452.65,455.25,411356
OILCOUNTUB,20170102,36.15,39.1,36.15,38.5,72428
OISL,20170102,5,5,4.85,4.85,422186
OMAXAUTO,20170102,74.05,76.85,73.4,76.25,14030
OMAXE,20170102,160,161.5,155.3,159.25,370153
OMKARCHEM,20170102,161.25,165.5,159.5,162.8,113840
OMMETALS,20170102,45.5,45.5,43.8,44.15,37082
ONELIFECAP,20170102,21.1,22.5,21.1,21.35,23241
ONGC,20170102,191.8,193,191.35,192.25,2690448
ONMOBILE,20170102,82,84.55,80.8,83,473011
ONWARDTEC,20170102,64,67.9,63.25,66.8,12004
OPTOCIRCUI,20170102,9.6,9.85,9.45,9.7,524801
ORBITCORP,20170102,4.35,4.4,4.15,4.3,95254
ORBTEXP,20170102,280.1,284.75,273.45,282,19226
ORCHIDPHAR,20170102,27.1,27.8,27,27.55,142883
ORICONENT,20170102,51,51.65,50.85,51.35,14002
ORIENTABRA,20170102,32.4,34.45,31.1,32.95,93656
ORIENTALTL,20170102,6.45,6.45,6.25,6.45,26533
ORIENTBANK,20170102,106,107.5,103.85,106.8,2533368
ORIENTBELL,20170102,151,152,148.4,149.65,4581
ORIENTCEM,20170102,124.35,129.9,123,126.25,669069
ORIENTHOT,20170102,21.95,21.95,21.25,21.7,6473
ORIENTPPR,20170102,69.3,69.65,68.5,69.3,205175
ORIENTREF,20170102,120.95,120.95,113.1,115.7,12814
ORISSAMINE,20170102,2115,2330,2088.05,2306.95,59563
ORTEL,20170102,144,163.95,136.1,137.9,40944
ORTINLABSS,20170102,20.4,20.4,19.15,20.2,20801
OUDHSUG,20170102,106.8,114.75,106,112.7,1458782
PAEL,20170102,10.9,10.9,10.4,10.55,1194
PAGEIND,20170102,13787.3,14059,13375,13938.45,7481
PALREDTEC,20170102,97.9,104,97.5,100.25,8821
PANACEABIO,20170102,118.8,119.85,117.5,118.7,19003
PANAMAPET,20170102,90,98.9,87.25,96.4,129631
PANORAMUNI,20170102,9.9,10,9.75,9.95,8390
PAPERPROD,20170102,242,247.35,239,240.3,2906
PARABDRUGS,20170102,8.8,8.8,8,8.35,51627
PARACABLES,20170102,3.4,3.4,3.25,3.3,5479
PARAGMILK,20170102,263.5,264.65,255.5,261.9,38980
PARRYSUGAR,20170102,50,51.35,47.3,49.75,220263
PARSVNATH,20170102,13.05,13.5,13.05,13.35,207342
PATELENG,20170102,77.35,82.15,76.95,81,1172769
PATINTLOG,20170102,73.25,75.2,72.25,74.5,26290
PATSPINLTD,20170102,10.45,10.5,10.15,10.2,898
PBAINFRA,20170102,20.9,20.9,20,20.4,3589
PCJEWELLER,20170102,395.05,399,388.3,390.5,235810
PDMJEPAPER,20170102,18.9,19.95,18.65,19.65,27651
PDPL,20170102,22.95,22.95,21.05,22,12096
PDSMFL,20170102,151.05,152.5,149.6,149.6,654
PDUMJEIND,20170102,11.75,11.75,11.75,11.75,61
PDUMJEPULP,20170102,20.75,22.75,20.45,21.2,45336
PEARLPOLY,20170102,24.65,24.65,21.75,23.9,25465
PEL,20170102,1624.95,1632.05,1586,1594.3,36380
PENIND,20170102,41.1,41.5,40.4,40.9,224058
PENINLAND,20170102,13.8,14.7,13.8,14.35,296394
PENPEBS,20170102,151.4,151.5,150,150,1194
PERSISTENT,20170102,617.1,630.85,614,622.85,34008
PETRONENGG,20170102,139.1,143.85,135,139.3,30694
PETRONET,20170102,369.9,373.7,365.65,370.85,481027
PFC,20170102,122.95,124.3,120.65,124,1673821
PFIZER,20170102,1850,1860.4,1818.3,1828.2,5080
PFOCUS,20170102,66.1,69,65.4,68.75,5632
PFS,20170102,37.75,37.9,37.3,37.75,271931
PGEL,20170102,130.75,136,130.7,134,1260
PGHH,20170102,7100,7100,6953.7,6994.7,786
PGIL,20170102,137,138,136.1,136.7,4027
PHILIPCARB,20170102,223.2,225.95,223,224.75,31749
PHOENIXLL,20170102,151,157,149.5,155.7,6868
PHOENIXLTD,20170102,374.8,380.95,370,379.75,13708
PIDILITIND,20170102,594.95,607,589.6,604.5,327569
PIIND,20170102,835,840.15,822.05,826.85,30493
PILANIINVS,20170102,1410,1440,1410,1439,126
PILITA,20170102,12,12,10.7,11.15,73759
PINCON,20170102,64.75,65,62.7,63.3,308833
PIONDIST,20170102,185.15,189.45,181.05,184.35,9676
PIONEEREMB,20170102,51,51.85,50,50.35,31134
PIRPHYTO,20170102,94.9,94.9,90.5,91.4,4539
PITTILAM,20170102,52.6,52.6,51,51.45,16755
PKTEA,20170102,155.9,155.9,153.8,153.8,2
PLASTIBLEN,20170102,453.95,460,442.75,444.7,3971
PNB,20170102,117,117.55,113.2,115.6,9784247
PNBGILTS,20170102,47.95,47.95,47.95,47.95,191148
PNBHOUSING,20170102,847,854,825.75,832.6,124507
PNC,20170102,27,27,25.8,26.05,35490
PNCINFRA,20170102,105,105.05,103.2,105,62536
POCHIRAJU,20170102,8,8.4,8,8.05,19069
PODDARMENT,20170102,202.15,206,170.5,202.65,2667
POKARNA,20170102,918.9,919.85,893.1,908,1796
POLARIS,20170102,150.9,153.6,149.05,152,95848
POLYMED,20170102,390,390.9,380,383.6,590
POLYPLEX,20170102,367.5,375.85,364.1,369.45,17757
PONNIERODE,20170102,208.8,226,202.35,218.4,35351
POWERGRID,20170102,183.5,185.2,182.6,183.65,1019089
POWERMECH,20170102,449.9,455,447.55,449.95,5056
PPAP,20170102,159,161,157.1,159.95,10063
PRABHAT,20170102,100.9,100.9,96.1,97.75,88475
PRADIP,20170102,1.95,1.95,1.95,1.95,600
PRAENG,20170102,10.1,10.3,10.05,10.15,24354
PRAJIND,20170102,81.1,82.3,80.9,81.75,387418
PRAKASH,20170102,45,48.75,44.1,48.2,551904
PRAKASHCON,20170102,5.1,5.15,4.85,5.15,338321
PRAKASHSTL,20170102,1.4,1.4,1.3,1.35,28955
PRATIBHA,20170102,13.25,13.5,12.9,13.15,475241
PRECAM,20170102,153,158.65,152,152.65,11618
PRECOT,20170102,67,69.9,64.95,69.9,7736
PRECWIRE,20170102,117.9,117.9,112,114.5,7812
PREMEXPLN,20170102,349.8,363,343.2,358.8,70304
PREMIER,20170102,30.55,30.55,29.3,29.6,774
PRESSMN,20170102,41.9,43,41.55,42.95,6465
PRESTIGE,20170102,173.9,176,167.2,169,148754
PRIMESECU,20170102,32,33.2,31,33.2,94510
PRISMCEM,20170102,79.3,80.2,77.8,79.85,429905
PROVOGE,20170102,4.45,4.75,4.4,4.5,28541
PROZONINTU,20170102,35.7,35.9,34.6,35.65,186718
PSB,20170102,47,47.7,46.65,47.4,29397
PSL,20170102,5.6,5.6,5.25,5.4,10058
PSUBNKBEES,20170102,328.14,328.59,322.51,326.41,769
PTC,20170102,73.95,74.3,73.25,73.8,927971
PTL,20170102,142.95,143.15,139.05,141.05,1171
PUNJABCHEM,20170102,243.3,252.5,243.3,250.4,17788
PUNJLLOYD,20170102,18.8,19.25,18.65,19.1,459746
PURVA,20170102,46,46,44.1,44.5,129746
PVP,20170102,4.55,5.3,4.55,4.8,76709
PVR,20170102,1148.5,1171,1147.95,1155.45,55693
QGOLDHALF,20170102,1283.3,1283.3,1262.5,1276.75,235
QNIFTY,20170102,910,910,872.2,872.2,3
QUESS,20170102,650.1,659.9,641.6,656.5,32552
QUICKHEAL,20170102,251.1,262.4,248.6,260,573657
RADICO,20170102,112.35,112.35,110,110.65,291240
RAIN,20170102,55.7,55.7,54.7,54.95,220687
RAINBOWPAP,20170102,3.5,3.6,3.4,3.55,96815
RAIREKMOH,20170102,67.8,67.8,63.5,63.95,6190
RAJESHEXPO,20170102,462.5,468,460.55,466.2,130820
RAJOIL,20170102,2.15,2.2,2.15,2.2,70196
RAJRAYON,20170102,0.25,0.3,0.25,0.3,10340
RAJSREESUG,20170102,58.95,69.2,57.1,68.55,575886
RAJTV,20170102,59.7,59.7,57.6,58.2,14709
RALLIS,20170102,194.6,210.5,191.2,202.8,587452
RAMANEWS,20170102,34.65,36.2,34.65,35.3,133394
RAMASTEEL,20170102,112.15,115.05,112.15,114.35,9899
RAMCOCEM,20170102,549.95,563,544.55,558.25,78271
RAMCOIND,20170102,194.05,214.3,194.05,208.9,498643
RAMCOSYS,20170102,334.1,354.8,331,349.4,224946
RAMKY,20170102,63,64.05,62.55,63.85,8918
RAMSARUP,20170102,2.45,2.45,2.45,2.45,24480
RANASUG,20170102,11.3,12.25,10.55,11.9,5026662
RANEENGINE,20170102,629,648.95,629,638.95,696
RANEHOLDIN,20170102,789.9,790,766.25,780.25,776
RASOYPR,20170102,0.2,0.2,0.15,0.2,1003611
RATNAMANI,20170102,678,696,652,678.55,66029
RAYMOND,20170102,493.5,521.4,491,515.35,367374
RBL,20170102,1000,1008,982.25,998.55,39751
RBLBANK,20170102,338.7,338.9,333.2,335.8,451008
RCF,20170102,47.1,48.3,46.65,47.95,986504
RCOM,20170102,34.3,35.05,33.85,34.75,7939382
RDEL,20170102,55.95,55.95,55.05,55.3,453523
RECLTD,20170102,124.85,126.3,123.4,124.55,3051333
REDINGTON,20170102,94.25,95.5,94.1,94.5,40126
REFEX,20170102,15.85,16.8,15.15,15.9,9208
REGENCERAM,20170102,7.95,7.95,7.6,7.6,1200
REIAGROLTD,20170102,0.45,0.45,0.4,0.45,547536
REISIXTEN,20170102,0.65,0.65,0.65,0.65,100
RELAXO,20170102,402,409.9,402,405.5,4188
RELCAPITAL,20170102,437.8,442.85,430.15,439.9,1976940
RELCNX100,20170102,85.48,85.48,85.48,85.48,28
RELIANCE,20170102,1084,1090,1072.35,1085.1,1622458
RELIGARE,20170102,256,256.2,249,252.25,9496
RELINFRA,20170102,474,482.15,463.1,478.7,1804542
RELNV20,20170102,373.48,373.48,367.72,367.72,536
REMSONSIND,20170102,45.65,52.25,45.65,52.25,717
RENUKA,20170102,14.1,14.85,13.75,14.7,5368180
REPCOHOME,20170102,570,589.7,561.05,564.9,109412
REPRO,20170102,409,414.1,400.5,405,1136
RESPONIND,20170102,62.35,66.85,62.35,65.5,18578
REVATHI,20170102,570,570,565,565.1,51
RICOAUTO,20170102,54.75,55.15,54.05,54.9,175657
RIIL,20170102,390,394,383.65,391.25,240273
RJL,20170102,129.9,129.9,125.05,126.25,4382
RKDL,20170102,11.35,11.5,10.65,11.1,10712
RKFORGE,20170102,291.35,303,291.35,299.95,22889
RMCL,20170102,22.05,22.6,21.8,22.6,844661
RML,20170102,411.5,424.85,410,422.15,4407
ROHITFERRO,20170102,5.3,5.45,5.25,5.45,31382
ROHLTD,20170102,73,75.7,72.35,74.15,8438
ROLLT,20170102,14.3,14.65,13.5,14,228119
ROLTA,20170102,60.8,63.7,60.5,63.05,1738839
ROSSELLIND,20170102,92.5,93.85,90.4,92.6,1216
RPGLIFE,20170102,480.95,495,480,489.35,38957
RPOWER,20170102,41.2,42.05,41.1,41.9,1391461
RPPINFRA,20170102,229.35,247.25,228.25,229.3,651136
RRSLGETF,20170102,16.9,16.9,16.9,16.9,3
RSSOFTWARE,20170102,113,114.2,108.75,112.8,746035
RSWM,20170102,441.75,448,433.55,440,7340
RSYSTEMS,20170102,56.25,58.8,56.25,57.65,18519
RTNINFRA,20170102,3,3.05,3,3,587042
RTNPOWER,20170102,6.9,7.25,6.85,7.15,1662131
RUBYMILLS,20170102,366,374,350.1,359.6,46842
RUCHINFRA,20170102,3.9,3.9,3.8,3.8,9084
RUCHIRA,20170102,104.7,106,103,105.2,46398
RUCHISOYA,20170102,19.2,19.4,18.7,19.3,313534
RUPA,20170102,258.9,258.9,249.25,251.25,1449
RUSHIL,20170102,565.5,571.9,560.15,563.1,38455
SABEVENTS,20170102,51.5,51.65,49,49.4,5256
SABTN,20170102,291.5,292.95,284.25,291.4,27733
SADBHAV,20170102,272.9,277,270.9,275.05,9601
SADBHIN,20170102,98,99.5,95.1,96.25,23613
SAGCEM,20170102,635.05,644.9,632,639.2,3893
SAIL,20170102,49.5,50.8,48.85,50.5,4182027
SAKHTISUG,20170102,36.1,39.85,35.5,38.6,1547571
SAKSOFT,20170102,296,303.6,290.3,294.55,61234
SAKUMA,20170102,63.3,63.3,60.4,62.4,19610
SALONA,20170102,43.6,43.6,41,42.1,1254
SALORAINTL,20170102,57.5,57.5,55.5,56,1840
SALSTEEL,20170102,3.8,3.8,3.5,3.7,17566
SALZERELEC,20170102,171.3,171.3,169.35,170.45,26186
SAMBHAAV,20170102,5.55,6.4,5.55,5.75,24504
SANCO,20170102,102,116.5,102,110.95,100986
SANDESH,20170102,855.05,868.05,852.1,854.9,339
SANGAMIND,20170102,247.2,251.55,242.15,247.5,10774
SANGHIIND,20170102,49,53.4,49,52.35,694326
SANGHVIFOR,20170102,42,43.5,41.45,41.45,2216
SANGHVIMOV,20170102,204.95,204.95,200.05,201.2,30130
SANOFI,20170102,4342.45,4342.45,4269.05,4295.6,781
SANWARIA,20170102,4.9,5.25,4.9,5.1,66297
SARDAEN,20170102,220.4,230.8,220.4,229.45,78240
SAREGAMA,20170102,216,219,213.1,217.75,13421
SARLAPOLY,20170102,59,60.45,58.75,59.3,11494
SASKEN,20170102,405.9,405.9,400.05,403.35,10640
SASTASUNDR,20170102,74.2,74.95,72,72.7,9701
SATHAISPAT,20170102,65.65,65.65,63.25,64.45,5097
SATIN,20170102,333.1,347.1,333.1,340.4,159735
SBBJ,20170102,685.05,686.05,661.5,666.95,13215
SBIN,20170102,252.5,253.65,242.6,243.6,25988990
SBT,20170102,541,541,519,520.5,98252
SCHNEIDER,20170102,135.15,138.65,135.1,137.9,31797
SCI,20170102,58.8,60.65,58.15,60.3,607259
SDBL,20170102,125,126.15,122,123.6,23697
SEAMECLTD,20170102,80,85,79.85,81.95,11631
SEINV,20170102,185,190.6,184.5,190.45,72
SELAN,20170102,182.05,185.4,182,183,73564
SELMCL,20170102,2.95,3.05,2.9,2.95,100092
SENSEXIWIN,20170102,274.34,274.34,274.33,274.33,13
SEPOWER,20170102,21.55,21.65,20.7,21.65,16058
SEQUENT,20170102,111.75,115.45,110.35,114.7,26042
SERVALL,20170102,3.55,3.55,3.55,3.55,576
SESHAPAPER,20170102,694.8,700.9,683.1,695.9,3106
SETCO,20170102,39.65,39.65,37.3,37.8,58346
SETF10GILT,20170102,164.75,164.75,147.29,153.98,44
SETFGOLD,20170102,2560,2564,2551.2,2561.25,842
SETFNIF50,20170102,83.3,83.45,82.8,83.2,1633
SETFNIFBK,20170102,191.5,191.5,181.61,182.89,500
SETFNN50,20170102,217,221.25,216.85,218,1460
SEZAL,20170102,9.25,9.25,9.25,9.25,2201
SFCL,20170102,97.95,99.5,97.05,98.9,9491
SFL,20170102,930,952.85,930,949.8,35565
SGFL,20170102,2.1,2.1,2.1,2.1,500
SGJHL,20170102,4.15,4.3,3.95,4.15,19626
SGL,20170102,15.5,16.3,15.1,16.25,13826
SHAHALLOYS,20170102,13.6,14.7,13.6,14.4,6686
SHAKTIPUMP,20170102,141.95,141.95,137.15,140,30073
SHALPAINTS,20170102,143.1,154,142.5,148.35,107787
SHANTIGEAR,20170102,111.1,113.95,111.1,112.75,12106
SHARDACROP,20170102,453.6,455,445,452.4,9372
SHARDAMOTR,20170102,1027.95,1069,1011,1041.9,1093
SHARONBIO,20170102,9.15,9.45,9.1,9.35,56187
SHEMAROO,20170102,390,394.9,384.2,389.2,7656
SHILPAMED,20170102,695.9,696.8,685,689.8,17221
SHILPI,20170102,199,203.65,192.8,195.15,229508
SHIRPUR-G,20170102,103.6,103.6,99.5,100.95,13076
SHIVAMAUTO,20170102,44,44.85,43.1,44.45,60526
SHIVTEX,20170102,238,238.75,232.2,235.65,3492
SHK,20170102,311.7,314.4,303,306.45,64384
SHOPERSTOP,20170102,294.95,294.95,290,292.6,3931
SHREECEM,20170102,14700,14875.1,14364.6,14517.6,5375
SHREEPUSHK,20170102,167.95,174.05,166.1,172.4,110181
SHREERAMA,20170102,13.7,14.25,13.5,13.95,19339
SHRENUJ,20170102,3.05,3.05,2.95,2.95,284291
SHREYANIND,20170102,99.6,100.9,97.25,99.45,18868
SHREYAS,20170102,214.05,214.05,203.1,204.4,11456
SHRIRAMCIT,20170102,1820.05,1898,1805.5,1862.65,22836
SHRIRAMEPC,20170102,29.5,30.9,29.2,30.35,101036
SHYAMCENT,20170102,7.95,7.95,7.55,7.65,6320
SHYAMTEL,20170102,31.9,32.05,30.8,31.65,11725
SICAGEN,20170102,25.75,25.75,24.05,24.55,21892
SICAL,20170102,206.95,209.75,201.25,202.4,17732
SIEMENS,20170102,1115.2,1126.95,1112.55,1120,79737
SIGNET,20170102,20.7,21.85,20.55,20.75,352452
SIL,20170102,22.15,22.65,21.8,22.05,11825
SILINV,20170102,113.9,113.9,108,110,24
SIMBHALS,20170102,28,34,28,34,481133
SIMPLEX,20170102,25.2,25.5,24.3,25.25,6581
SIMPLEXINF,20170102,295,295,285.05,286.35,3121
SINTEX,20170102,75.25,75.5,74.05,75.15,1427943
SITASHREE,20170102,7.15,7.15,7,7.15,75510
SITINET,20170102,37.95,38.25,37.4,37.55,65443
SIYSIL,20170102,1275.65,1307,1266.6,1300,7810
SJVN,20170102,30.5,30.65,30,30.3,155470
SKFINDIA,20170102,1267.5,1322.3,1266,1285.35,23542
SKIL,20170102,21.9,21.9,21.1,21.5,27859
SKIPPER,20170102,139.45,139.45,132.6,134.65,24465
SKMEGGPROD,20170102,51.35,52,51.05,51.85,9751
SMARTLINK,20170102,102,106.2,101.35,104.6,267324
SMLISUZU,20170102,1082,1137.6,1072,1125.1,141369
SMPL,20170102,2.5,2.7,2.5,2.65,170473
SMSPHARMA,20170102,87.8,89.55,85.1,88.25,22774
SNOWMAN,20170102,50.7,52.1,50.05,51.7,506776
SOBHA,20170102,248,255.1,246.35,252.15,74228
SOLARINDS,20170102,680,690,676.55,680.6,31473
SOMANYCERA,20170102,501,501,487,488.75,11252
SOMATEX,20170102,9.35,9.4,9.05,9.25,5962
SOMICONVEY,20170102,50.95,53.4,50,53.05,8319
SONASTEER,20170102,61.3,62.1,60.8,61.85,71140
SONATSOFTW,20170102,195,198.7,191.5,197.05,390968
SOTL,20170102,729.95,729.95,710,717.4,245
SOUTHBANK,20170102,19.65,19.8,19.5,19.65,1893016
SPAL,20170102,354.45,355.8,344.15,350.75,36617
SPARC,20170102,305,306.1,302,304.15,73826
SPECIALITY,20170102,72,72,71.5,71.9,24719
SPENTEX,20170102,4.95,4.95,4.95,4.95,2215
SPHEREGSL,20170102,62.9,67.4,62.9,64.7,44464
SPIC,20170102,18.8,19.6,18.45,19.2,226070
SPICEMOBI,20170102,15.7,16.1,15.2,15.4,8651
SPLIL,20170102,24.4,27.4,24.4,27.25,11823
SPMLINFRA,20170102,54.75,56,50.25,54.7,12247
SPYL,20170102,1.55,1.55,1.4,1.4,128512
SQSBFSI,20170102,715.15,729.05,715,721.8,3185
SREEL,20170102,153,159,153,156.1,251
SREINFRA,20170102,75.4,78.7,74.15,78.05,681722
SRF,20170102,1550,1564,1531.15,1558.4,96634
SRGINFOTEC,20170102,0.35,0.4,0.35,0.35,6701
SRHHYPOLTD,20170102,133.4,142.95,127.3,130.5,4812
SRIPIPES,20170102,267,269.55,263,265.1,27330
SRSLTD,20170102,4.75,4.8,4.65,4.8,200585
SRTRANSFIN,20170102,856.65,890,855,884.4,796843
SSWL,20170102,616,630,616,627.85,25431
STAMPEDE,20170102,26.3,26.8,23,24.95,1451745
STAR,20170102,1063.4,1073.9,1053.75,1068.45,180831
STARPAPER,20170102,176.55,177.6,171.15,173.85,64636
STCINDIA,20170102,211,229.7,210.1,229.7,1859623
STEL,20170102,45.45,45.45,42.75,44.4,4476
STERLINBIO,20170102,3.85,3.85,3.6,3.65,35122
STERTOOLS,20170102,959.5,974,925,962.15,8406
STINDIA,20170102,10.2,11.65,10.05,10.7,812
STOREONE,20170102,99.9,102.25,99.85,102.25,25032
STRTECH,20170102,95.5,97.2,95.4,96.15,245114
SUBEX,20170102,9.3,9.65,9.15,9.55,1255052
SUBROS,20170102,163.5,171.9,161.6,168.25,114373
SUDARSCHEM,20170102,321,331.7,312.2,328.4,519993
SUJANATWR,20170102,8.5,8.65,8.45,8.5,17430
SUJANAUNI,20170102,1.75,1.85,1.7,1.85,92414
SUMEETINDS,20170102,34.7,34.8,33.7,34.25,441920
SUMMITSEC,20170102,423,429.95,421.75,423.3,218
SUNCLAYLTD,20170102,2934,2994.4,2934,2992.9,472
SUNDARAM,20170102,4.95,5.1,4.7,5,884609
SUNDARMFIN,20170102,1152,1179.5,1148,1173.3,6645
SUNDRMBRAK,20170102,438.1,477,426.15,458.8,11772
SUNDRMFAST,20170102,290.75,291.6,286.35,287.65,44960
SUNFLAG,20170102,33.3,34.35,32.5,34.1,146283
SUNILHITEC,20170102,13,13.25,12.55,12.95,2943795
SUNPHARMA,20170102,633,640.35,627,634.05,2266225
SUNTECK,20170102,220.7,225,217.75,223.35,57970
SUNTV,20170102,493,503.7,490,501.6,975535
SUPERHOUSE,20170102,149.45,159.9,148.05,157.3,7730
SUPERSPIN,20170102,11.5,11.65,11.4,11.55,11616
SUPPETRO,20170102,204.45,204.45,198,199.35,7103
SUPRAJIT,20170102,196.5,209.95,190.3,204.1,30133
SUPREMEIND,20170102,915,917.95,895,897.25,6446
SUPREMEINF,20170102,82.9,83.2,77.05,79.5,41766
SUPREMETEX,20170102,5,5,5,5,2072904
SURANACORP,20170102,1.2,1.2,1.2,1.2,85
SURANAIND,20170102,3.25,3.45,3.25,3.3,78446
SURANASOL,20170102,22.75,22.75,21.4,22.15,35542
SURANAT&P,20170102,4.9,5.6,4.8,5.55,111309
SURYALAXMI,20170102,132.5,134.5,130.7,131.95,64031
SURYAROSNI,20170102,174.5,181.2,173.05,177,93375
SUTLEJTEX,20170102,801,824.9,793.75,818.65,1067
SUVEN,20170102,172.9,174.65,171,172.9,92909
SUZLON,20170102,13.8,14.15,13.8,14.05,7628397
SWANENERGY,20170102,156.9,163.75,154.5,160.55,983880
SWARAJENG,20170102,1302,1333.9,1280.05,1328,2192
SWELECTES,20170102,321.45,332,320.95,327.85,4281
SYMPHONY,20170102,1161.1,1170,1140.25,1152.65,8438
SYNCOM,20170102,6.35,6.35,6.2,6.3,46806
SYNDIBANK,20170102,61.9,62.4,60.75,61.85,1192770
SYNGENE,20170102,562.95,571.6,562.95,566.95,51218
TAINWALCHM,20170102,43.6,46.45,43.6,46.45,161
TAJGVK,20170102,109.6,109.95,106.55,107.7,12736
TAKE,20170102,135.15,136.95,133.2,135.65,53190
TALBROAUTO,20170102,123.7,126.9,123.45,124.15,13769
TALWALKARS,20170102,251.9,254,242.7,243.9,21191
TANLA,20170102,56.5,59.25,55.8,58.7,1227051
TANTIACONS,20170102,15.5,16.3,15.5,15.75,8305
TARAJEWELS,20170102,37.95,38.3,37.5,38.1,13947
TARAPUR,20170102,5.3,5.7,5.3,5.7,110
TARMAT,20170102,43.4,46.7,43,44.1,1089
TATACHEM,20170102,506,513,505.45,506.95,606623
TATACOFFEE,20170102,113.7,116.75,113.05,115.3,347665
TATACOMM,20170102,626.85,631.7,620,629.25,290038
TATAELXSI,20170102,1406.9,1421,1391.55,1412.75,255100
TATAGLOBAL,20170102,122.8,124.2,121.35,123.55,1102178
TATAINVEST,20170102,560.1,578,557,573.45,14034
TATAMETALI,20170102,328,335.6,323.3,330.9,316664
TATAMOTORS,20170102,472,488.7,469.05,487.05,4024156
TATAMTRDVR,20170102,301,309.35,297.25,308.55,894288
TATAPOWER,20170102,75.9,76.3,75.2,75.4,2053581
TATASPONGE,20170102,564.9,579.8,558,576.65,216428
TATASTEEL,20170102,393.45,408.35,388.9,406.75,5578129
TBZ,20170102,59.95,60.1,58.6,59.1,76387
TCI,20170102,152.9,152.9,146,148.4,100334
TCIDEVELOP,20170102,341.5,350,341.5,344.05,15
TCIEXP,20170102,285,302.45,281.5,295.35,28863
TCIFINANCE,20170102,22.2,22.9,22.2,22.55,30707
TCS,20170102,2366.6,2375.1,2352.4,2361.35,411566
TDPOWERSYS,20170102,171.55,171.55,168,169.85,5698
TEAMLEASE,20170102,889.9,889.9,864,870.85,5864
TECHIN,20170102,4.25,4.45,4.25,4.45,1000
TECHM,20170102,494.5,496.9,486.5,488,1203138
TECHNO,20170102,304,305,299,303.1,13094
TECHNOFAB,20170102,184,184.9,182,184.05,907
TERASOFT,20170102,108,111.75,107,110.65,43862
TEXINFRA,20170102,43.3,43.7,42.05,43.1,31238
TEXMOPIPES,20170102,18.75,19.25,18.75,19.1,43172
TEXRAIL,20170102,111.85,111.9,109.75,111.25,203995
TFCILTD,20170102,52.65,55.4,51.85,54.55,622348
TFL,20170102,10.15,11.95,10.15,11.8,1465
TGBHOTELS,20170102,75.7,79.65,74.6,77.85,889173
THANGAMAYL,20170102,159.05,168,158.95,167.15,1061
THEMISMED,20170102,557.05,557.05,553,556.8,350
THERMAX,20170102,745.05,750,731.15,737.6,10434
THIRUSUGAR,20170102,59,69.15,57.1,69.15,161996
THOMASCOOK,20170102,189.05,192.85,186.1,187.15,43880
THOMASCOTT,20170102,12.5,12.5,11.75,11.75,960
THYROCARE,20170102,693,705.95,693,697.15,29275
TI,20170102,14.9,15.25,14.8,15,62500
TIDEWATER,20170102,5557.65,5644.8,5515,5610.65,893
TIIL,20170102,365.75,375,360.55,366.15,5581
TIJARIA,20170102,5.25,5.4,4.55,5.2,11681
TIL,20170102,262.8,266.8,260,265.55,4849
TIMESGTY,20170102,22.5,22.5,22.5,22.5,475
TIMETECHNO,20170102,93.5,95.4,91.05,93.9,183842
TIMKEN,20170102,601.95,623,590.25,620.5,52328
TINPLATE,20170102,75.45,78.5,75.3,77.2,150105
TIPSINDLTD,20170102,61.2,62.65,60,60.3,1490
TIRUMALCHM,20170102,769.9,785,759.95,772.25,51750
TITAN,20170102,328.95,336.3,325.5,333.95,656084
TMRVL,20170102,201.7,201.9,193.95,195.15,98967
TNPETRO,20170102,23.5,23.95,23.35,23.65,25079
TNPL,20170102,334.9,336,331.2,332.2,31108
TOKYOPLAST,20170102,96.6,96.7,94.5,95.75,11725
TORNTPHARM,20170102,1317.15,1324.8,1301,1310.75,98181
TORNTPOWER,20170102,179,179.35,177.3,177.95,199774
TPLPLASTEH,20170102,443.5,470,440.25,456.15,34497
TREEHOUSE,20170102,19.15,19.15,19.15,19.15,175857
TRENT,20170102,205,205.6,199.7,201.8,105462
TRF,20170102,193,194,190.1,192.8,8240
TRICOM,20170102,1.45,1.45,1.35,1.35,10750
TRIDENT,20170102,57.65,58.7,56.75,58.45,476934
TRIGYN,20170102,105,108.75,101.05,106.8,25976
TRIL,20170102,361,362,345.5,353.75,68470
TRITURBINE,20170102,121.95,121.95,117.3,119.5,5032
TRIVENI,20170102,61,64.2,60.35,63.9,1974476
TTKHLTCARE,20170102,862.05,899,862,878,307
TTKPRESTIG,20170102,5710,5779.4,5646,5739.95,2237
TTL,20170102,46.5,46.5,44.2,44.95,3078
TTML,20170102,6.15,6.15,6,6.1,647164
TUBEINVEST,20170102,581.95,604,575.1,578.9,24777
TULSI,20170102,3.95,4,3.95,4,6684
TV18BRDCST,20170102,36.7,37.15,36.4,36.85,1198479
TVSELECT,20170102,195.95,196.8,189.6,193.9,647119
TVSMOTOR,20170102,357.2,369.4,355.4,367.65,1099942
TVSSRICHAK,20170102,3248.5,3248.5,3175,3199.7,1466
TVTODAY,20170102,265.6,266,261.65,265.65,22151
TVVISION,20170102,307.2,315,292.85,299.3,59736
TWL,20170102,124,125.8,122.7,125.15,657433
UBHOLDINGS,20170102,40.2,40.7,38.55,39.8,97970
UBL,20170102,809,809,771.7,775.05,90626
UCALFUEL,20170102,165,167.8,161.4,166.55,64260
UCOBANK,20170102,33.65,33.95,33.2,33.55,222510
UFLEX,20170102,272,276.7,272,275.1,154347
UFO,20170102,412.55,414.25,405,405.9,8305
UGARSUGAR,20170102,25.8,26.5,24.8,26.5,721939
UJAAS,20170102,46.7,46.85,45.5,46.4,1120988
UJJIVAN,20170102,324.2,333.85,322.1,331.85,881087
ULTRACEMCO,20170102,3300,3379,3300,3371.35,243562
UMANGDAIRY,20170102,74.75,74.75,70.6,72.9,16829
UNICHEMLAB,20170102,259,261.9,253,259.9,17993
UNIENTER,20170102,63.4,64.3,60.9,63.6,7508
UNIONBANK,20170102,124.5,126.5,121.65,125.55,3427697
UNIPLY,20170102,211,212,203.1,205.85,10780
UNITECH,20170102,4.1,4.4,4.1,4.3,22162969
UNITEDBNK,20170102,20,20.4,20,20.15,81171
UNITEDTEA,20170102,305,309.85,300.4,303.15,743
UNITY,20170102,8.25,8.45,8.05,8.35,50211
UNIVCABLES,20170102,69.05,71.75,69,71.45,3429
UPERGANGES,20170102,311.9,341.9,308.65,341.3,1383343
UPL,20170102,649.3,660.45,645,658.65,630573
USHAMART,20170102,14.65,15.5,14.65,15.25,261666
USHERAGRO,20170102,11.7,11.7,11.25,11.65,47065
UTINIFTETF,20170102,834.7,838.95,833.05,838.95,64
UTISENSETF,20170102,270,270.8,270,270.6,268
UTTAMSTL,20170102,27.8,28.5,27.35,27.95,39773
UTTAMSUGAR,20170102,55.9,65.75,55.15,65.75,989961
UVSL,20170102,0.45,0.45,0.4,0.4,3328523
V2RETAIL,20170102,111,116.4,111,114.75,29629
VADILALIND,20170102,486.6,501,481.1,488.85,7241
VAIBHAVGBL,20170102,280.3,288.75,280,285,1819
VAKRANGEE,20170102,274.8,275.5,273.2,274.55,252170
VALUEIND,20170102,13.65,14.5,13.65,13.9,21351
VARDHACRLC,20170102,47.8,48.4,47.3,48.3,192398
VARDMNPOLY,20170102,65.2,68,64.2,66.5,75860
VASCONEQ,20170102,28.65,29.7,28.5,29.5,247965
VASWANI,20170102,9.25,9.9,9.25,9.6,6180
VBL,20170102,386,400,381.05,399.25,14916
VEDL,20170102,216.45,222,214.5,220.95,7344761
VENKEYS,20170102,429.95,448.7,422,442.2,21421
VENUSREM,20170102,97.35,98.3,96.05,96.95,45522
VESUVIUS,20170102,1090,1098.75,1080,1089.8,392
VETO,20170102,133.5,144,131.9,139.65,109979
VGUARD,20170102,163.15,164.1,161.25,163.25,246366
VHL,20170102,1765,1765,1740.35,1740.35,12
VICEROY,20170102,19.35,19.85,19.15,19.2,45758
VIDEOIND,20170102,104.5,104.55,103.8,104.1,50956
VIDHIDYE,20170102,52.2,52.75,51.6,52.2,29515
VIJAYABANK,20170102,47.35,47.9,46.85,47,203612
VIJIFIN,20170102,13.65,13.65,13.45,13.6,58948
VIJSHAN,20170102,11.4,11.7,11,11.7,30629
VIKASECO,20170102,16.5,16.6,15.8,16.2,1575934
VIMALOIL,20170102,41.3,41.3,41.3,41.3,2785
VIMTALABS,20170102,103,105.7,102,103.65,100378
VINATIORGA,20170102,588.55,608,583.4,596.45,85155
VINDHYATEL,20170102,601.95,623.4,590.3,611.9,21450
VINYLINDIA,20170102,58.5,62.25,58.5,61.05,25978
VIPCLOTHNG,20170102,51.7,54.7,51.1,52.5,165720
VIPIND,20170102,117,118.8,116.4,118.3,92004
VIPULLTD,20170102,59,59,56,57.7,74092
VISAKAIND,20170102,187.05,201,185.2,198.25,59009
VISASTEEL,20170102,17.25,17.5,16.55,17,12157
VISESHINFO,20170102,0.2,0.2,0.15,0.2,17375242
VISHNU,20170102,241.25,244,235,239.3,14934
VIVIDHA,20170102,1.95,1.95,1.9,1.9,420512
VIVIMEDLAB,20170102,89.95,92.65,89.1,91.95,325454
VKSPL,20170102,0.1,0.15,0.1,0.1,2767
VLSFINANCE,20170102,48.15,49.7,47.5,49.3,50994
VMART,20170102,477.1,478.4,469.95,470.2,1438
VOLTAMP,20170102,890,899.85,880.1,885.5,8851
VOLTAS,20170102,324.9,331.45,324.25,328.4,610013
VRLLOG,20170102,260,260.5,258.3,258.8,46388
VSSL,20170102,89.65,92.5,89.65,91.25,15706
VSTIND,20170102,2415,2430,2361.3,2400.55,4545
VSTTILLERS,20170102,1750,1765,1720,1753.45,510
VTL,20170102,1120,1124.8,1108.05,1110.3,7366
WABAG,20170102,472.9,481.1,468,476,88194
WABCOINDIA,20170102,5216,5330,5179.95,5241.85,2060
WALCHANNAG,20170102,144.7,147.5,144.55,145.9,52051
WANBURY,20170102,64.3,64.65,61.1,63.8,74238
WEBELSOLAR,20170102,43,43.7,41.5,43.3,18688
WEIZFOREX,20170102,170.1,173,167.55,167.55,560
WEIZMANIND,20170102,29.65,30.5,29.15,29.3,2803
WELCORP,20170102,75.55,76.4,75.2,75.95,101704
WELENT,20170102,60.75,60.95,60.05,60.65,115461
WELINV,20170102,79.6,82.8,76.75,80.15,265
WELSPUNIND,20170102,67.85,67.85,66,66.7,425487
WENDT,20170102,1767.6,1767.6,1701.05,1733.25,90
WHEELS,20170102,1152.15,1174.85,1152.15,1169.85,114
WHIRLPOOL,20170102,899,904.6,881.5,894.05,8460
WILLAMAGOR,20170102,58,58,53.55,54,9642
WINDMACHIN,20170102,48.05,48.05,46.85,47.2,12532
WINSOME,20170102,1.8,1.9,1.8,1.85,54269
WIPRO,20170102,475.05,478.4,470.5,471.55,461428
WOCKPHARMA,20170102,660.95,671,658.05,666.4,579123
WONDERLA,20170102,349.9,349.9,337,339.25,38213
WSI,20170102,9.65,9.7,8.4,9.65,17
WSTCSTPAPR,20170102,132,133.5,129.95,131.15,59162
XCHANGING,20170102,51.9,54.95,51,54.4,146215
XPROINDIA,20170102,48.75,49,45.35,46.3,4685
YESBANK,20170102,1160.6,1162,1131.3,1144.65,1568032
ZANDUREALT,20170102,1160,1204,1160,1180.15,2054
ZEEL,20170102,453.05,458.4,450.4,451.6,869094
ZEELEARN,20170102,38.9,41,38.7,39.9,88776
ZEEMEDIA,20170102,38.85,39.75,38.65,39.35,658016
ZENITHBIR,20170102,0.75,0.75,0.75,0.75,1050
ZENSARTECH,20170102,950,963.4,934,943,2658
ZENTEC,20170102,70.4,75.9,70.4,74.45,655678
ZICOM,20170102,42.1,42.3,41.15,41.85,127555
ZODIACLOTH,20170102,182.1,183,177,177.95,293
ZUARI,20170102,237.5,237.5,229.2,232.2,9406
ZUARIGLOB,20170102,94.7,95.9,94.7,95,2138
ZYDUSWELL,20170102,873.95,880,856.1,875.3,3114
ZYLOG,20170102,4.9,5.05,4.75,4.75,67252
Last edited:
| Thread starter | Similar threads | Forum | Replies | Date |
|---|---|---|---|---|
| D | NSE index EOD Bhavcopy | End of Day | 0 | |
| P | Update of Getbhavcopy-alternative | Introductions | 1 | |
| B | Getbhavcopy is not working | End of Day | 19 | |
| J | Getbhavcopy is not working 9/11/2016 | Data Feeds | 2 | |
| K | some bhavcopy downloader stop working | Technical Analysis | 4 |