get bhavcopy not working today

[kaly422000]

Will u share how did u get the quotes or how u edit from nse to match getbhav. As i think it will take long time before getbhavcopy software to be updated

 

[rajenvyas]

Nse eod bhavcopy - 03 jan 2017

20microns,20170103,34.5,34.9,33.7,33.95,33.85,61513
3iinfotech,20170103,5.7,5.7,5.6,5.6,5.6,744237
3mindia,20170103,11001,11150.05,10880,10917.2,11056.45,393
8kmiles,20170103,678.9,720,673.1,707.8,674.2,154379
a2zinfra,20170103,42.45,46.35,42.1,45.65,42.15,2834553
aartidrugs,20170103,616.95,619,605.95,615.1,611.95,3534
aartiind,20170103,699,710,683.65,703.4,695.25,20826
aarveeden,20170103,82.55,86.9,79,83.15,80.7,37274
aban,20170103,235,243.45,235,241.15,230.7,2223296
abb,20170103,1040.2,1055,1037.05,1045.35,1036.9,24275
abbotindia,20170103,4747,4747,4615.5,4657.65,4716,983
abfrl,20170103,138.85,141.95,137.35,139.55,137.65,608841
abgship,20170103,31,31.7,30.1,31,30.8,225760
abirlanuvo,20170103,1290,1308.95,1288.05,1291.55,1290.1,263071
acc,20170103,1359.9,1359.9,1336.65,1343.55,1351.9,167153
accelya,20170103,1431,1458,1431,1450.7,1450.05,537
ace,20170103,46,47.4,46,46.75,46,120463
adanient,20170103,77.1,77.4,75.8,76.55,76.95,1259423
adaniports,20170103,275.2,277.7,272.05,273.95,273.8,2064823
adanipower,20170103,30.75,30.95,30.2,30.65,30.6,4458540
adanitrans,20170103,57,57.75,56.5,56.65,57.1,409531
adffoods,20170103,147.8,151.5,146,149.5,143.75,226320
adhunik,20170103,6.85,8.3,6.85,7.2,6.95,400230
adhunikind,20170103,110,110,102.3,106.25,105.65,43410
adi,20170103,520,520,505.2,513.45,506.25,3707
adlabs,20170103,72.35,73.8,72,72.75,71.8,402098
adorweld,20170103,303,305,294.95,301.3,298.8,2474
adsl,20170103,36,36.7,35.15,36.3,35.4,75200
advanihotr,20170103,51.9,51.9,51.9,51.9,51.6,81
advenzymes,20170103,1936.8,1954.2,1880.25,1883.55,1926.9,123605
aegischem,20170103,132,135,131.55,132.35,131.15,592137
afl,20170103,56,59.3,55.2,56.8,55.35,132903
agarind,20170103,353,366,344,349.7,351.1,21285
agcnet,20170103,91.25,92.25,91,91.15,92.55,822
agritech,20170103,30.85,31.8,30.8,31.6,30.85,171
agrophos,20170103,21,24.6,21,24.6,20.5,600000
ahleast,20170103,190,192.95,190,190,187,155
ahlucont,20170103,266.5,266.5,255.1,256.65,260.9,84194
ahlwest,20170103,210,210,210,210,210,180
aiaeng,20170103,1315.8,1317,1290,1292.4,1319.25,19742
aichamp,20170103,26.9,26.9,26.85,26.85,25.7,4
aifl,20170103,413.05,415.85,407.3,412.75,416,44262
ajantpharm,20170103,1836,1840,1788,1797.35,1823.85,105316
ajmera,20170103,149.3,150.35,145.5,148.2,149.45,47831
akshoptfbr,20170103,24.35,25.15,24.2,24.55,24.35,1878729
akzoindia,20170103,1415,1439,1415,1434.7,1417.25,6514
alankit,20170103,33,34,32.55,32.8,33.3,1222962
albertdavd,20170103,344.95,349,341,342.8,344.35,3346
albk,20170103,61,62.6,60.2,62.35,60.9,3458913
alchem,20170103,23,24.3,22.4,23.5,22.4,6048
alembicltd,20170103,37.5,38.2,37.1,37.25,37.5,55076
alicon,20170103,356.35,394,356.35,374,359,9109
alkali,20170103,69.25,72.5,68.6,71.45,68.95,9302
alkem,20170103,1635,1669.5,1622,1655.15,1622.25,24497
alkylamine,20170103,312,315,308.9,308.95,310.1,6141
allcargo,20170103,183,187.3,181.1,184.05,181.2,73269
allsec,20170103,375,408.4,372.05,385.1,375.7,147693
almondz,20170103,13.25,14,13.2,13.6,14.4,2608
aloktext,20170103,3.45,3.6,3.45,3.55,3.45,3916388
alpa,20170103,30.45,32.7,30.45,31.85,31.65,7636
alphageo,20170103,926.95,938,920,932.8,921.4,11066
alpsindus,20170103,8.9,9.25,8.7,9,8.75,58938
amarajabat,20170103,898,898,882.3,889.7,896.6,163103
ambikco,20170103,1049.95,1049.95,1017,1031.5,1043.5,2793
ambujacem,20170103,215,216.85,214,215.2,214.6,1544119
amdind,20170103,29.3,30.9,29,30,29.65,9327
amrutanjan,20170103,535,549.8,531,540.3,537.4,13509
amtekauto,20170103,33.5,33.9,33.15,33.6,33.3,1104088
amtl,20170103,26.55,28.85,26.05,28.05,26.2,18983
anantraj,20170103,41.65,45.9,41.2,44.55,41.2,1059526
andhrabank,20170103,47.9,48.35,47.45,47.85,47.7,1780485
andhracemt,20170103,7.85,7.9,7.5,7.55,7.7,68091
andhrsugar,20170103,224.1,230,221.35,226.1,224.7,131649
angind,20170103,10.95,11.25,10.9,10.9,10.85,5648
anikinds,20170103,24.05,25.9,24.05,25.9,24.7,423
ankitmetal,20170103,1.9,2.05,1.9,1.95,1.85,277320
ansalapi,20170103,15.7,15.7,15.05,15.3,15.35,357004
ansalhsg,20170103,23.5,23.75,21.2,22.2,21.6,236966
antgraphic,20170103,1.05,1.1,1,1.1,1.05,22900
aparinds,20170103,582.05,588.95,581.6,585.95,581.8,11411
apcotexind,20170103,310.15,315.9,308.25,310.3,313.15,2742
aplapollo,20170103,928.5,940,917.95,925.15,919.7,139251
aplltd,20170103,602.35,605.05,600.05,602,601.5,36777
apollohosp,20170103,1190,1210.75,1178.4,1205.45,1189.2,118476
apollotyre,20170103,186.9,188.25,185.4,187.25,185.85,1360567
apolsinhot,20170103,354,354,321.6,321.6,338.5,431
aptecht,20170103,173.3,176.7,170,172.35,172.8,666674
archidply,20170103,60,62.3,59.55,61.55,59.75,92760
archies,20170103,23.35,23.9,23.1,23.55,23.25,71968
arcotech,20170103,558,592.6,549.05,583.8,555.9,355649
aries,20170103,163.1,169.9,162.35,166.65,162.55,191551
arihant,20170103,55.65,56.35,55.65,56.35,56.15,328
armanfin,20170103,187,187,181.2,184.35,187.05,4991
arogranite,20170103,65.8,69.55,65.8,68.3,64.05,77639
arrowgreen,20170103,500,510,492.75,505.9,499.35,18837
arrowtex,20170103,37.7,40.4,37.7,39.9,37.75,71607
arshiya,20170103,30,30.5,29.5,29.7,30.05,20984
arssinfra,20170103,67,73.7,67,70.55,66.55,805724
arvind,20170103,354,363,352.5,360.25,352.15,2188033
arvsmart,20170103,71.1,74.6,71.1,73.45,71.95,33312
asahiindia,20170103,179.8,181.7,178.5,181.25,177.95,14585
asahisong,20170103,223.05,241.4,223,238.6,221.9,113583
asal,20170103,63.9,63.9,57.55,58.55,58.05,5340
ashapurmin,20170103,60.85,62.15,60.4,61.15,60.6,95778
ashiana,20170103,140.5,144.75,140.5,142.55,143.15,23213
ashimasyn,20170103,14.3,15.25,14.3,14.7,14.2,168139
ashoka,20170103,159.35,160.45,158.2,159.5,159.4,14937
ashokley,20170103,81.4,81.55,80.45,81.05,81,7610206
asianhotnr,20170103,104.5,104.5,101.65,102.05,103.3,258
asianpaint,20170103,910,910,893.45,896.6,904.65,2068282
asiantiles,20170103,224,230.65,217.1,229.2,218.4,99903
aspinwall,20170103,198.85,198.9,190,191.4,192,1449
assamco,20170103,6.85,7.05,6.3,6.45,6.1,7897062
astec,20170103,613,632.1,610.6,620.55,611.35,111055
astral,20170103,397.95,399.25,391,392.9,398.3,4741
astramicro,20170103,111,114.3,110.65,113.1,110.45,192888
astrazen,20170103,945.05,948,932.45,937.45,943.5,2115
atfl,20170103,458.95,463.75,448.05,450.85,457.55,8961
atlanta,20170103,72.8,75.2,72.25,73.6,72.25,304782
atlascycle,20170103,385.8,398,385,389.05,381.8,173226
atninter,20170103,0.25,0.25,0.25,0.25,0.25,900
atul,20170103,2051,2105.85,2037.05,2054.05,2047.65,25929
atulauto,20170103,420.55,429.5,416,420.25,420.5,18118
aurionpro,20170103,145.95,149.7,143.6,147.65,143.25,95015
auropharma,20170103,674,675,666.35,672.2,675.5,794617
ausoment,20170103,24.15,26.6,24.15,26.3,25.4,2899
austral,20170103,0.3,0.35,0.3,0.3,0.3,40281
autoaxles,20170103,625,633.85,616.3,628.55,624.45,5216
autoind,20170103,49,50.95,48,49.1,48.6,35246
autolitind,20170103,48.05,51.75,47.75,49.8,48.55,6174
avantifeed,20170103,487.05,495,487.05,490.55,490,9238
avtnpl,20170103,31.4,32.7,31,31.65,31.1,114559
axisbank,20170103,449.6,457.8,443.5,455.25,447.75,4621782
axiscades,20170103,183.3,188.2,182.9,184.65,182.4,94868
axisgold,20170103,2529,2542.6,2516,2530,2517.45,18
aymsyntex,20170103,70.05,71.3,69.75,70.2,70.15,10738
bafnapharm,20170103,29.95,30.55,29.35,30.05,29.8,40426
bagfilms,20170103,4.05,4.25,4,4.15,4.05,160237
bajaj-auto,20170103,2594,2632.2,2561.45,2619.2,2598.5,420196
bajajcorp,20170103,376.4,378,374.05,376.85,373.85,15666
bajajelec,20170103,221,227,221,226.4,221.05,72962
bajajfinsv,20170103,2950,3045,2940.1,3016.65,2949.65,89363
bajajhind,20170103,15,15.4,15,15.1,14.75,4623128
bajajhldng,20170103,1825,1887.5,1819.8,1840.75,1825.65,12224
bajfinance,20170103,870,889,859.25,884,870.05,1260264
balajitele,20170103,85.4,88.75,84.25,88.3,84.55,116739
balamines,20170103,327,343.8,327,341.95,332.9,20545
balkrishna,20170103,76,78.5,74.45,77.55,75.05,21860
balkrisind,20170103,1087,1110.05,1087,1097.05,1087.55,32300
ballarpur,20170103,15.7,16.15,15.45,15.9,15.6,825435
balmlawrie,20170103,235.85,239.5,232.2,235.45,234.5,70473
balpharma,20170103,92.25,92.5,90.5,91.6,91.6,28720
balramchin,20170103,133.5,138,130.25,130.95,130.25,4506690
banarbeads,20170103,57.8,59.15,56,56.85,57.8,5047
banarisug,20170103,1900,1938,1900,1906.25,1883.6,684
bancoindia,20170103,193.7,195,191.95,194,190.25,97379
bang,20170103,34,36.25,34,35.25,34.9,6373
bankbaroda,20170103,149.1,150.2,146.7,148.6,148.9,10690916
bankbees,20170103,1814.6,1829.98,1803.58,1818.75,1815.58,2510
bankindia,20170103,107.45,109.4,106.65,108.35,107.45,1945442
banswras,20170103,145.3,155,145.3,150.35,148.15,26329
bartronics,20170103,19.35,20.5,18.8,20.5,19.55,221239
basf,20170103,1155,1171,1145,1156.2,1155.7,3205
basml,20170103,288,292.95,276,280.65,283.4,618
bataindia,20170103,447.5,464.75,445.55,463.15,447.15,471020
bayercrop,20170103,4200,4275,4179.8,4257.05,4206.55,19039
bbl,20170103,763,775,759.95,770.85,759.25,3463
bbtc,20170103,528,532.7,519.7,525.9,524.4,43847
beardsell,20170103,381.1,400,381.1,400,384.05,1277
bedmutha,20170103,22.1,22.7,21.3,22.25,21.6,21231
bel,20170103,1372,1425.5,1366.75,1423.15,1365.5,615643
beml,20170103,1002.8,1015.95,996.2,1009.3,996.3,285489
bepl,20170103,22.8,22.8,22.4,22.65,22.55,248870
bergepaint,20170103,212.9,215,210.35,213.45,211.55,206133
bfinvest,20170103,141.1,145,140.9,143.7,141.1,50487
bfutilitie,20170103,395,400.2,391.6,393.8,393.9,284769
bglobal,20170103,10.4,10.4,10.4,10.4,9.95,1301
bgrenergy,20170103,117.2,118.5,117.2,117.8,115.45,136447
bhageria,20170103,354.7,366.5,345.95,365.3,349.05,178276
bhagynagar,20170103,20,20,19.4,19.95,19.8,5910
bharatfin,20170103,607,623.4,589,621.25,602.25,7690300
bharatforg,20170103,933,936.8,917,922.1,924.5,610175
bharatgear,20170103,105.4,105.4,100.95,101.4,102.45,15261
bharatidil,20170103,15.25,16.1,15.25,16.1,15.35,19301
bharatras,20170103,1809.4,1865,1770,1855.1,1793.55,1504
bharatwire,20170103,77.8,79.8,72.8,74,80.85,1237847
bhartiartl,20170103,311.95,313.95,300,304.45,311,2961851
bhel,20170103,122.75,126.25,122.6,124.8,122.5,5189549
bhusanstl,20170103,40.95,41.75,40.5,41.15,40.85,47800
bigbloc,20170103,53.05,54,53.05,53.25,52.95,13428
bil,20170103,488.05,495,480,489.5,483.5,13137
bilenergy,20170103,0.65,0.7,0.65,0.7,0.65,41000
binaniind,20170103,71.8,72,70,71.55,70.35,28277
bindalagro,20170103,25.75,26.3,25.55,25.95,25.6,55574
biocon,20170103,951.5,953.95,941.3,945.3,951.95,241896
birlacable,20170103,39.45,40.5,39,40.5,38.65,5243
birlacorpn,20170103,661.05,677.4,660.1,667.35,670.35,23173
birlacot,20170103,0.1,0.1,0.05,0.1,0.1,572958
birlamoney,20170103,26.15,26.55,26.1,26.3,26,11063
blblimited,20170103,6.4,6.7,6.2,6.3,6.5,13653
blissgvs,20170103,158,159.9,156.6,157.8,158.4,105271
blkashyap,20170103,20.45,22.5,20.45,21.45,19.95,422734
bls,20170103,1915.1,1919.95,1900,1900.95,1912.4,22835
blueblends,20170103,44.5,52.5,44.5,51.75,43.75,106905
bluechip,20170103,0.45,0.45,0.45,0.45,0.4,50
bluedart,20170103,4532,4532,4450,4479.4,4467.9,4118
bluestarco,20170103,485.75,501.7,481.55,489.9,481.7,42695
bodalchem,20170103,123.2,131.45,122.5,129.55,122.2,1139494
bomdyeing,20170103,49,49.7,48.5,48.9,48.75,759864
boschltd,20170103,21095,21154.25,20745,20798.6,21096.1,7701
bpcl,20170103,644,658,636.6,650.55,640.5,3157385
bpl,20170103,64.3,68.75,63.9,67.9,63.75,999877
brfl,20170103,149.95,150,147.3,148.45,148.8,2014
brigade,20170103,152.35,155,151.5,153.6,152.05,17541
britannia,20170103,2887,2890,2851.2,2872.25,2886.45,127593
brooks,20170103,136.95,142.65,136.25,137,135.9,187363
bselinfra,20170103,3.8,3.95,3.7,3.75,3.65,36041
bsl,20170103,75.5,81.2,75.5,77.9,76.35,18342
bslgoldetf,20170103,2718,2718,2699,2699,2674,6
bslimited,20170103,2.7,2.75,2.65,2.7,2.65,1227538
bslnifty,20170103,96.05,96.05,96,96,95.67,15
burnpur,20170103,10.9,11.35,10.7,11.1,10.85,777646
butterfly,20170103,193.8,193.95,189,190.55,190.9,2268
bvcl,20170103,22.75,23.2,22.5,23,22.3,2004
byke,20170103,166.2,170.3,165.1,167.65,165.15,85074
cadilahc,20170103,357,358.5,353,354.8,354.5,361396
cairn,20170103,248.25,249.75,244.5,246.85,247,865651
camlinfine,20170103,102.5,104.65,102,104,102.35,258075
canbk,20170103,261.7,266.85,258.4,264.8,262.45,3356890
candc,20170103,15.3,16.2,15.3,16,15.3,28059
canfinhome,20170103,1653.65,1695,1650.65,1657.85,1650.5,93352
cantabil,20170103,64.95,68,64.95,66,64.65,4392
capf,20170103,570,598,568.2,588.4,571.85,195406
caplipoint,20170103,340.1,346,340.1,342,340.05,26136
carboruniv,20170103,249.05,257.6,248.95,253.8,250.35,50781
careerp,20170103,113.4,120,112.1,117.1,112.45,10311
carerating,20170103,1321.35,1330,1312,1318.25,1321.4,9153
castextech,20170103,8.55,8.75,8.5,8.6,8.65,610832
castrolind,20170103,386.9,389,384.45,385.7,385.5,368274
cccl,20170103,3.55,3.65,3.5,3.6,3.6,29548
cchhl,20170103,12.2,12.5,12,12.4,12.4,51219
ccl,20170103,268,268,264.15,267.5,266.7,9250
ceatltd,20170103,1184,1213,1177.6,1193.5,1180.15,1336347
cebbco,20170103,13.25,13.7,13.1,13.2,13.25,92599
celebrity,20170103,8.7,9,8.6,8.85,8.8,85981
celestial,20170103,20.8,21.5,20.6,20.75,20.8,23864
centenka,20170103,284.2,290,284.2,289,285.15,35415
centext,20170103,7.05,7.55,7.05,7.1,7.25,164371
centralbk,20170103,84.5,84.8,81.6,84,84.6,127610
centum,20170103,603.8,629,595.35,620.2,596.6,13325
centuryply,20170103,172.85,174.9,171.25,174.3,172.15,388984
centurytex,20170103,816,844.85,814.4,839.5,816.1,1541220
cera,20170103,1993,2059,1993,2045.25,1998.7,3864
cerebraint,20170103,28.5,29.4,26.55,28.35,27.6,3043336
cesc,20170103,649.8,649.8,636.3,643.95,645.05,246382
cgcl,20170103,55.1,58.7,55.1,57.4,56.05,3815
chamblfert,20170103,71.5,72,70.45,70.8,71.35,273602
chemfalkal,20170103,282.7,312.2,281.1,299.75,280.75,255886
chennpetro,20170103,281.7,307.35,280,303.85,282.85,1933127
cholafin,20170103,959.7,965.95,925,959.05,949.95,111458
chromatic,20170103,2.8,2.9,2.8,2.85,2.8,44691
cignititec,20170103,417,425,405,408.85,414.8,60045
cimmco,20170103,67.3,72,67.1,70.85,67,100985
cineline,20170103,80.05,82.5,79.5,81.15,80.35,52835
cinevista,20170103,6.6,6.6,6,6.3,6.2,15409
cipla,20170103,566.8,576.8,562,573.65,566,626867
clnindia,20170103,709.9,723,702.4,711.55,704.25,10296
cmicables,20170103,149.9,173,149.85,163.05,144.2,153426
cnovapetro,20170103,23.95,24.4,23.5,24.2,23.4,4936
coalindia,20170103,301,307.3,299.5,305.3,300.05,1459916
coffeeday,20170103,197.75,201.9,196.55,198.95,196.55,92331
colpal,20170103,901.35,901.35,891.9,898.3,900.3,201444
compinfo,20170103,227.05,231.9,213,219.95,224.05,14073
compusoft,20170103,14.5,14.85,14,14.8,14.3,26702
concor,20170103,1152,1186,1150,1176.8,1141.05,307917
consofinvt,20170103,55.95,58.8,55.95,57.45,54.85,13954
controlpr,20170103,248.95,255,246,253.55,248.2,2736
cordscable,20170103,72.05,81.25,72.05,78.05,72.05,430644
coromandel,20170103,303.35,306.75,297.05,300.3,302.35,300801
corpbank,20170103,41.8,42.5,41.5,42,41.8,195693
cosmofilms,20170103,333,342,331.6,337.05,331.3,72440
councodos,20170103,4.2,4.2,3.95,4.1,4,10923
cox&kings,20170103,182.3,186.5,181.6,182.55,183.15,182471
cpseetf,20170103,25.2,26,25.2,25.98,25.37,1328139
creativeye,20170103,3.65,3.65,3.5,3.5,3.5,271
crest,20170103,90,93.45,88.05,93.45,89,15414
crisil,20170103,2213.9,2293,2213.9,2274.5,2205.4,10003
crompgreav,20170103,60.4,61.15,60.1,60.75,59.95,2777795
crompton,20170103,151.8,156.5,148.5,155.9,149.15,402467
cte,20170103,94.2,94.2,94.2,94.2,92.4,2342
cub,20170103,130.9,132.75,128.7,132.35,129.7,459450
cubextub,20170103,11.95,12.25,11.95,12.2,11.95,1836
cumminsind,20170103,825.15,857.95,825.15,842.9,826.15,196233
cupid,20170103,302.8,304.8,297,302,299.25,25162
cybertech,20170103,82,84.75,81.3,84.2,81.45,37562
cyient,20170103,493,496,491,491.95,492.25,6932
daawat,20170103,286,331.45,285.15,316.45,284.8,731566
dabur,20170103,277.5,278,274.4,275.5,277.15,450185
dalmiabha,20170103,1470,1599.9,1470,1566.45,1453.75,103173
dalmiasug,20170103,149,151.85,142.65,144.95,147.55,510705
damodarind,20170103,85,85,75,77.1,77.55,22851
datamatics,20170103,142.4,147.45,136.8,139.25,142.6,3636871
dbcorp,20170103,361.5,371,356.6,370,360.75,55913
dbl,20170103,229,229.95,227,228.9,228.25,35308
dbrealty,20170103,37.45,38.9,37.45,38.05,37.6,244006
dbstockbro,20170103,13.3,13.55,13.1,13.1,13.3,615
dcbbank,20170103,109,112,108.5,111.5,109.4,1226175
dcm,20170103,109.8,111.8,108.05,109,108.8,22333
dcmshriram,20170103,219.6,224,218,222.6,217.35,69448
dcw,20170103,29.65,31.2,29.55,30.95,29.45,1602080
deccance,20170103,967,973.75,955.4,962.25,966.95,1190
deepakfert,20170103,210.45,222.2,209.1,215.75,210.3,120377
deepakntr,20170103,93.8,98.5,92.55,97.75,92.6,171764
deepind,20170103,285.05,289,281.45,284,284.55,161243
deltacorp,20170103,117,121.3,114.7,117.95,116.15,5068790
den,20170103,65.8,68,65.8,67,66,101153
denabank,20170103,33.25,33.65,33.1,33.4,33.05,231263
denora,20170103,246.75,259,238.75,257.35,245,14135
dfmfoods,20170103,1802,1802,1787,1790,1819.55,436
dhampursug,20170103,153,155.9,146.55,150.7,148.5,1753465
dhanbank,20170103,23,23.2,22.85,22.95,22.9,122646
dhanuka,20170103,751.9,774.95,749.05,759.65,746.45,57798
dharsugar,20170103,39.1,39.8,36.7,36.95,38.95,483447
dhfl,20170103,250.5,250.75,244.25,245.8,249.9,2046400
dhuninv,20170103,177,180,172,175.75,177.1,180
diapower,20170103,32,32.3,31.85,32.3,30.8,116284
dicind,20170103,452.05,465,452,460.3,455.55,2843
digjamltd,20170103,12.05,12.5,12.05,12.25,12.05,129143
dishman,20170103,222.55,231.55,221,230.1,220.45,763012
dishtv,20170103,85,85.95,84.5,85.4,84.8,2435838
divislab,20170103,801,811.45,773.65,777.85,797.85,2244443
dlf,20170103,118.8,121,116.6,119.05,118.7,10163888
dlinkindia,20170103,117.15,121.5,115.3,118.7,116.1,833253
dolphinoff,20170103,125.7,130.85,125.25,129.6,124.2,489100
donear,20170103,65.75,66.4,63.3,64.75,63.25,217606
dpl,20170103,76.5,76.5,75.35,76.25,76.2,7280
dpscltd,20170103,37.9,39,37.3,38.55,37.3,34791
dqe,20170103,22.8,22.8,21.4,22.2,22,23711
dredgecorp,20170103,439.9,446.95,426.35,431.4,441.1,564561
drreddy,20170103,3095,3114.95,3065.75,3072.4,3083.4,110920
dskulkarni,20170103,62.5,64.9,62,64.3,63.15,7388
dssl,20170103,14.6,14.6,14.6,14.6,13.95,138
dtil,20170103,296.25,302,295.1,297,297.8,1566
ducon,20170103,61.7,61.7,60.05,61.7,58.8,176387
dwarkesh,20170103,351,364.5,346.6,349.8,348.15,1425994
dynamatech,20170103,2950,3039.8,2950,3017,2939,929
eastsilk,20170103,2.45,2.5,2.35,2.4,2.5,21965
easunreyrl,20170103,24.35,24.5,23.45,23.5,24,43370
eceind,20170103,219,221.95,215.1,220.05,217.2,3330
eclerx,20170103,1419.9,1419.9,1392.55,1397.55,1416.7,23622
eclfinance,20170103,1000,1000,999.2,999.22,1005,400
edelweiss,20170103,98.6,100.85,97.55,99.85,98.7,929465
edl,20170103,53,56.3,52.8,54.75,53.55,116714
educomp,20170103,10.4,10.7,10.3,10.55,10.3,246997
ehflncd,20170103,1046,1046,1046,1046,1021.05,6
eichermot,20170103,22555,22649.9,22321.6,22500.7,22523.95,35273
eidparry,20170103,261.05,272.9,261.05,267.75,264.55,414834
eihahotels,20170103,296.35,306,296.35,300.1,300.8,932
eihotel,20170103,96.6,98,95.7,96.95,97.2,48344
eimcoeleco,20170103,349.95,354.4,340,351.15,337.6,1693
ekc,20170103,34.35,35.4,33.4,33.75,34.35,443008
eland,20170103,22.2,23.8,22.2,22.6,22.4,61957
elecon,20170103,56.6,58.35,56.5,57.05,56.4,363625
electcast,20170103,23.85,23.85,23.1,23.3,23.45,209579
electherm,20170103,217.75,217.75,212.05,217.75,207.4,6618
elgiequip,20170103,181,185.75,181,185,179.5,16812
elgirubco,20170103,43,43,41.05,41.2,42.7,17670
emamiinfra,20170103,63,64.4,62.55,63,63.4,23343
emamiltd,20170103,972.5,1039,972.5,1030.6,972.4,104448
emco,20170103,28.4,29,27.5,28.5,27.95,145780
emkay,20170103,56.65,57.2,56.15,56.85,56.5,9693
emkaytools,20170103,390,390,390,390,390,2400
emmbi,20170103,119.5,137,117.65,134.3,118.85,226308
endurance,20170103,581.9,583.95,570.9,572.75,578.55,22090
energydev,20170103,81.1,83.95,77.65,77.65,81.7,550285
enginersin,20170103,154,156.7,152.4,154.7,153.45,3475597
enil,20170103,813,813.95,776.6,783.05,810.25,2103
eon,20170103,57.3,59.9,57.3,58.95,57.45,4189
eq30,20170103,210.6,210.6,210.6,210.6,210.08,57
equitas,20170103,151.5,152.45,148.35,149.35,149.9,662922
erosmedia,20170103,165,169.7,164,169,164.15,108173
esabindia,20170103,578.05,578.05,570,575,569.3,271
escorts,20170103,321.5,329.25,318.75,326.65,320.75,1859220
esl,20170103,3.95,3.95,3.55,3.65,3.9,2015966
essarshpng,20170103,27.6,27.95,27.25,27.65,27.8,11391
essdee,20170103,58.3,58.6,58.3,58.6,55.85,8002
esselpack,20170103,245,248.8,243.4,246.95,246,29556
ester,20170103,38.05,39.9,38,39.1,37.85,46030
eurocera,20170103,6.85,6.85,6.5,6.75,6.65,22512
eurotexind,20170103,29.9,29.9,27.6,28.25,28.8,785
eveready,20170103,221.95,221.95,217.1,220.05,219.2,34454
everestind,20170103,207.85,208,202.55,204,205,13458
excel,20170103,37,38,35.35,37.3,36.25,55233
excelcrop,20170103,1766.8,1766.8,1654.2,1705.5,1698.85,496
excelindus,20170103,362.6,383.9,352.15,377.95,357.85,8182
exideind,20170103,184.45,184.8,182.15,183,183.05,912420
fact,20170103,24.85,25,24.15,24.3,24.65,65229
fagbearing,20170103,3900,3971.45,3869.9,3920.75,3911.15,10892
farmaxind,20170103,0.1,0.1,0.1,0.1,0.1,1455
fcl,20170103,28,30,27.9,29.35,27.9,357533
fconsumer,20170103,20.1,21.1,20,20.75,19.9,1332777
fcssoft,20170103,0.3,0.35,0.3,0.3,0.3,299161
fdc,20170103,221.35,226.05,220,222.6,223.55,138553
fedderloyd,20170103,67,68,64.5,64.7,67.25,250608
federalbnk,20170103,66.5,66.8,65.7,66.15,66.05,3323564
fel,20170103,16.85,17.35,16.85,17.2,17.05,302389
feldvr,20170103,17,17,16.4,16.7,16.75,10539
fiemind,20170103,1150,1170,1142.05,1158.15,1145.5,12316
filatex,20170103,66.9,69.5,65.3,67.55,66.1,46323
finantech,20170103,72.45,74.5,71.5,72.5,71.8,234946
fincables,20170103,404.4,414,403.5,411.7,404.4,33067
finpipe,20170103,438.8,447.9,430.35,445,438.75,23810
flexituff,20170103,188.45,205,187,189.45,192.2,21599
flfl,20170103,133.05,135.65,130,131.05,133.8,51909
fmgoetze,20170103,499,500.3,485.35,488.4,493.65,2872
fmnl,20170103,37.5,38.4,36,36.4,37.1,7815
fortis,20170103,183.5,188.5,180.95,187.5,182.4,692200
fosecoind,20170103,1282.5,1284,1275,1283.1,1272.9,152
fourthdim,20170103,193,193,178.1,184.5,185.5,28000
fretail,20170103,132,134.7,128.5,132.95,131,90352
fsl,20170103,38.35,38.8,38.1,38.15,38.15,446619
gabriel,20170103,110.95,110.95,108.65,109.3,110.2,85420
gael,20170103,92.25,94.7,91,92.45,89.95,277516
gail,20170103,435.7,444.7,434,441.45,435.15,1654622
gal,20170103,11.7,12.4,11.3,12.15,11.7,1840222
gallantt,20170103,40.5,40.95,40.1,40.7,41.25,6471
gallispat,20170103,489,489.9,488.5,489.3,489.25,9933
gammninfra,20170103,3.75,3.85,3.75,3.8,3.75,935392
gammonind,20170103,12.2,12.5,12.2,12.35,12.2,295908
gandhitube,20170103,304.3,314,304,308.25,307.45,516
ganecos,20170103,175.5,175.5,168.05,171.15,170,3045
ganeshhouc,20170103,77,78,73.2,74.55,74.8,193162
gardensilk,20170103,29.05,30.4,29.05,29.65,29.2,42798
garwallrop,20170103,610.05,629.9,610.05,620.75,609.6,6504
gati,20170103,118.6,126,117.65,119.55,116.6,3969892
gayaproj,20170103,666.5,670.85,657,660.35,662.05,5283
gdl,20170103,245.3,258,244.8,248.1,246.7,68307
geecee,20170103,127.4,129.35,125.1,125.95,127,26589
gemini,20170103,1.85,1.85,1.8,1.8,1.85,76326
genesys,20170103,134.2,138.8,130.15,131.4,132.7,103384
genuspaper,20170103,5.55,5.8,5.55,5.7,5.55,95353
genuspower,20170103,39.15,39.6,39,39.3,38.85,68003
geojitbnpp,20170103,35.55,35.85,35.2,35.5,35.3,27741
geometric,20170103,248,253.9,248,253.3,250.6,51076
gepil,20170103,475.85,509,475.5,503.5,476.4,10585
geship,20170103,374,374,368.05,371.5,366.4,42617
get&d,20170103,297.6,305,297.6,299.9,297.55,8365
ghcl,20170103,257,259,253.4,254.7,256.25,100821
gichsgfin,20170103,270.7,273.35,265.5,266.8,270,59641
gicl,20170103,22.9,22.9,22.9,22.9,23,6000
gillanders,20170103,65,65,61.7,62.25,63.6,2454
gillette,20170103,4294.9,4294.9,4221,4238.75,4249.75,2282
ginnifila,20170103,20.05,21.7,20.05,21.5,20.3,148224
gipcl,20170103,95.15,97.7,95.15,96.85,95.45,26884
gitanjali,20170103,58.45,60.4,58.15,59.25,58,669596
gkwlimited,20170103,431.1,449.5,431.1,436,438.35,1653
glaxo,20170103,2743.95,2752.05,2705.2,2745.55,2730.5,3567
glenmark,20170103,888.8,895.95,880.6,893.15,884,203525
glfl,20170103,2.1,2.1,2.1,2.1,2,1000
globalvect,20170103,82.9,86.2,82.75,85.4,81.7,33915
globoffs,20170103,62.7,62.7,61.2,62.7,59.75,198655
globusspr,20170103,89.1,90.4,88.05,88.55,88.3,70326
gmbrew,20170103,513.9,520,507.6,510.35,511.45,36525
gmdcltd,20170103,93.85,97.65,93.4,94.6,93.05,1020784
gmrinfra,20170103,12.15,12.35,12,12.25,12.05,9111718
gna,20170103,184,195.45,183.6,191.85,184,49609
gnfc,20170103,219.5,227.3,217.2,225.75,217.85,1035579
goacarbon,20170103,111.4,112,108.3,110.05,109.05,122793
goclcorp,20170103,278,280,272,272.85,271.55,3808
godfryphlp,20170103,1024.45,1043.75,1006.35,1027.75,1014.1,113062
godrejcp,20170103,1523.55,1539.7,1511,1533.2,1521.9,147473
godrejind,20170103,430.1,435.8,429.3,434.05,433.35,342870
godrejprop,20170103,309.95,327.2,309.95,321.2,313.7,81665
goenka,20170103,0.75,0.75,0.75,0.75,0.7,1000
gokex,20170103,66.45,69.9,66.4,69.15,64.65,911959
gokul,20170103,20.95,21.9,20.95,21.2,22,2398
gokulagro,20170103,20.25,20.25,19.25,19.95,19.6,8455
goldbees,20170103,2565,2565,2543,2546.15,2558.35,6279
goldentobc,20170103,63.05,64.5,62.2,62.75,62.75,26255
goldiam,20170103,67.2,71,67.2,70.7,68.35,7471
goldinfra,20170103,29.65,29.65,28,28.15,28.3,3654
goldiwin,20170103,262.95,265,259.3,262,263,1131
goldshare,20170103,2500.05,2503,2495.35,2499.95,2503.15,1952
goldtech,20170103,6.05,7,6.05,6.7,6.45,2073
goodluck,20170103,86.25,89.95,85.1,89.55,86.75,36857
gpil,20170103,60.7,62.15,58,60.7,59.45,47436
gppl,20170103,131.75,134,130.5,133.4,131.25,308599
gptinfra,20170103,250,253,244.95,252.85,252.4,8560
granules,20170103,108.6,112.2,107.2,111.65,108.2,1257952
graphite,20170103,73.65,74,72.9,73.3,72.95,25716
grasim,20170103,874,881,865,869.1,873.3,216885
gravita,20170103,39.95,40.3,39.35,39.75,39.45,57386
greavescot,20170103,124.65,127,122.7,124.8,123.85,286975
greenfire,20170103,1.75,1.75,1.65,1.65,1.7,2867202
greenlam,20170103,624.9,638,609,636.8,623.7,591
greenply,20170103,254.55,259.8,242.95,247.85,256.95,40364
greenpower,20170103,9.65,10.5,9.45,9.65,9.6,1346366
grindwell,20170103,329.05,329.95,325.05,328.55,326,567
grpltd,20170103,1385.15,1437,1385,1428.5,1381.85,235
gruh,20170103,329.8,334,320.55,326.8,329.35,69023
gsclcement,20170103,26,26.3,25.5,25.8,25.7,40133
gsfc,20170103,99.35,100.75,97.7,100.15,99,2490532
gskcons,20170103,5097,5125,5025.05,5080.25,5072.15,10992
gspl,20170103,141.5,141.5,138.75,140.1,140.15,274250
gss,20170103,28,28.4,27.2,27.7,27.5,2794
gtl,20170103,16.9,17,16.5,16.75,16.8,148135
gtlinfra,20170103,4.5,4.6,4.4,4.55,4.45,2219046
gtnind,20170103,16.95,18.75,14.4,16.8,15.95,153398
gtntex,20170103,13.35,14.5,13.35,13.5,13,13194
gtoffshore,20170103,23.55,24.5,23.55,24.25,23.35,168744
guficbio,20170103,53.2,58.75,53.2,57.05,53.15,474450
gujalkali,20170103,347.45,348.05,341.35,342.8,346,90291
gujapollo,20170103,134,135,132,135,135.35,545
gujfluoro,20170103,472.4,480.5,471,479.7,471.65,31874
gujgasltd,20170103,532,538,529.9,534.65,529.9,11003
gujnrecoke,20170103,3.05,3.1,2.95,3.05,3,1579148
gujnredvr,20170103,2.85,2.85,2.75,2.85,2.75,220828
gulfoillub,20170103,654,690,650.1,687.7,664.8,33870
gulfpetro,20170103,90.2,92,87.05,88.7,89.35,188479
gulpoly,20170103,75,75.85,73.5,74.9,75.55,38575
gvkpil,20170103,5.55,5.7,5.45,5.5,5.55,2124792
hanung,20170103,5.2,5.25,5,5.2,5.1,80915
haritaseat,20170103,694.95,694.95,677.5,683.25,680.8,4000
harrmalaya,20170103,73.3,74.2,70.55,71.15,73.3,88481
hathway,20170103,35.85,36.9,35.2,36.6,35.8,414095
hatsun,20170103,363,365.95,359.95,365.35,361.9,5850
havells,20170103,343,345.35,340,342.85,341.85,596020
hblpower,20170103,38,39.25,37.9,38.15,37.85,326121
hbstock,20170103,16.8,17.3,16.2,16.4,16.5,14823
hcc,20170103,43.2,44.8,42.2,42.45,41.9,28535515
hcg,20170103,244.5,246.7,238.35,238.95,243.65,16707
hcl-insys,20170103,59.65,61.35,59.1,60,59.5,3912297
hcltech,20170103,831,837,823.5,835.15,828.5,718533
hdfc,20170103,1218.7,1222.6,1200.5,1214,1217.1,3203369
hdfcbank,20170103,1200.8,1201.95,1185.75,1189.9,1197.1,961875
hdfcmfgetf,20170103,2610,2633.95,2590.2,2599.05,2601.5,736
hdfcnifetf,20170103,828.62,831.89,828.13,830.5,830.2,158
hdil,20170103,62.2,62.6,61.35,61.95,61.7,11293666
heg,20170103,152,157,151.8,155.55,151.1,3778
heidelberg,20170103,112,114,111.15,112,111.45,363699
hercules,20170103,145,146.25,141.2,142.35,141,93263
heritgfood,20170103,861,883.8,856.5,879.7,860.9,31632
heromotoco,20170103,2978,3016.15,2962.55,2986.55,3030.55,454277
hesterbio,20170103,718.95,720.05,710.05,714.25,710.85,893
hexatradex,20170103,15.35,16.1,15.35,15.5,15.95,8678
hexaware,20170103,210.5,211.5,208.2,210.35,210.15,802281
hfcl,20170103,13,13.5,12.85,12.9,12.9,2551183
hgs,20170103,535,543.3,525.6,528.6,529.9,5463
highground,20170103,33.75,37.05,33,36.65,33.7,120538
hikal,20170103,213.5,215,211.5,214.15,213.5,11589
hil,20170103,619.05,625,615.15,622.6,618.4,5300
hilton,20170103,17.65,18.5,17.65,18.05,17.85,2012
himatseide,20170103,299,301.5,296.5,298.45,299.65,135036
hindalco,20170103,159.85,161,157.05,158.85,158.85,6841113
hindcompos,20170103,1505,1585,1500.05,1574.55,1560.45,543
hindcopper,20170103,63.5,63.9,61.75,62.35,63.5,3973525
hinddorrol,20170103,11.7,12.4,11.5,12.05,11.8,98578
hindmotors,20170103,6.95,7.45,6.9,7.3,6.9,596861
hindnatgls,20170103,105,106.95,104.1,106.95,105,244
hindoilexp,20170103,66.1,68.5,65.85,68,65.35,1186680
hindpetro,20170103,450,468.45,450,464.3,450,4036374
hindsyntex,20170103,10.1,10.9,10.1,10.4,10.45,3401
hindujafo,20170103,31.7,32.25,31.55,31.85,31.55,3992
hindujaven,20170103,500.05,511.2,495.25,500.45,500.8,2693
hindunilvr,20170103,826.45,832.8,819.5,829.85,825.35,617599
hindzinc,20170103,260.7,261.2,256.65,259.4,259.55,865382
hirect,20170103,84.6,92,84.6,90,84.5,17902
hitechgear,20170103,302.35,317,302.35,313.5,303.85,11455
hitechplas,20170103,159.75,163.7,158.5,162.7,157.65,12831
hmt,20170103,44,44,41.05,41.95,42.85,20181
hmvl,20170103,265.2,271.9,265.2,269.95,266.5,21915
hngsngbees,20170103,2190,2190,2090,2095.01,2200,74
hocl,20170103,19.9,20.5,19.3,19.9,19.8,60680
honaut,20170103,9063,9140,8974,9116.05,9063.2,146
hondapower,20170103,1530.05,1530.05,1482.05,1506.55,1492.65,2653
hoteleela,20170103,15.95,16.5,15.9,16.35,15.95,110640
hotelrugby,20170103,4.55,5,4.55,4.8,5,1002
hovs,20170103,108.2,111,107.5,108,107.9,20425
hpl,20170103,99,101.9,98.6,100.5,98.6,239466
hscl,20170103,33.85,36.1,33.45,35.9,33.7,1151756
hsil,20170103,281.5,282.8,278.95,281.1,281.45,53470
htmedia,20170103,73.5,74.3,73.05,73.85,73.3,46257
hubtown,20170103,92.5,94,92.5,93.15,93.75,1572
hudco,20170103,1237,1254.99,1235.55,1240.03,1238.89,1179
ibrealest,20170103,76,77.1,75.05,76.05,75.8,7241673
ibulhsgfin,20170103,679,680.35,660,662.25,678.65,1660209
ibventures,20170103,20.95,21.9,20.75,21.65,20.65,467410
ibwsl,20170103,20.7,21.6,20.45,21.3,20.65,74120
icicibank,20170103,252.1,255.4,249.3,254.4,251.95,9306097
icicipruli,20170103,308.6,313.75,308,313.05,307.1,675149
icil,20170103,171.45,174,170,172.2,169.75,723662
icra,20170103,3966.45,3989.95,3931,3947.85,3992.35,10380
icsa,20170103,2.85,2.95,2.8,2.85,2.85,25619
idbi,20170103,69,70.1,68.55,69.85,69,2455373
idbigold,20170103,2573.95,2574,2532,2572,2536.35,1038
idea,20170103,74.9,75.45,72.85,73.4,74.95,4051135
idfc,20170103,54.45,54.85,54.05,54.5,54.25,5231347
idfcbank,20170103,61.25,61.7,60.6,60.75,60.8,6176696
idfniftyet,20170103,81.94,81.94,81.94,81.94,81.81,11
ifbagro,20170103,379.3,389,377.25,386.8,376.3,5597
ifbind,20170103,448.5,459,448.5,453.65,450,3735
ifci,20170103,27.6,27.65,27.1,27.35,27.4,11357088
ifglrefrac,20170103,173.8,177,171.3,173.1,174,10182
igarashi,20170103,719.35,730,718,724.7,711.65,7680
igl,20170103,919.2,952,911.25,946.4,919.35,1170091
igpl,20170103,229.95,241.4,229.95,237,230.3,60539
iifl,20170103,263.7,266,260.2,262.35,262.85,29298
iiflfin,20170103,1065.9,1065.9,1058.6,1060.23,1058.64,692
iitl,20170103,69,71,65,70.8,67.75,2817
il&fsengg,20170103,46.05,47.9,45.15,45.8,45.4,293338
il&fstrans,20170103,104.8,116.3,103.55,111.3,103.5,2710686
imfa,20170103,661,684.1,655,677.15,651.55,212756
impal,20170103,770,780,757.55,764.35,769.8,186
impexferro,20170103,1.6,1.65,1.6,1.6,1.6,7397
indbank,20170103,12.7,13,12.7,12.85,12.7,14814
indhotel,20170103,97.65,98.65,96.5,97.15,98.35,315939
indiacem,20170103,123,123.75,121.5,122.6,122.65,3042059
indiaglyco,20170103,137,151.8,135.25,149.65,136.8,1470318
indianb,20170103,222.9,231,219.1,224,222.6,421023
indiancard,20170103,217,219.8,215.2,217,213.5,1687
indianhume,20170103,377,386,377,383.95,381.65,5806
indigo,20170103,822,829.85,814.4,819.85,822.35,72776
indlmeter,20170103,81,83,80.3,82.15,81.85,2248
indnippon,20170103,493.95,519.5,490,509.9,487.65,5361
indoco,20170103,261,267.5,259.95,264,262.85,5008
indorama,20170103,30.3,31.4,30.2,31.1,29.85,58423
indosolar,20170103,7.25,7.5,7.05,7.2,7.05,667737
indotech,20170103,215.05,220.25,213.05,214.1,215.4,4885
indothai,20170103,21.3,21.35,20.95,20.95,20.3,201
indowind,20170103,4.55,4.55,4.35,4.35,4.55,10447
indramedco,20170103,52.55,53.2,52.05,52.9,52,83351
indswftlab,20170103,36,36.9,36,36.65,36.65,10898
indswftltd,20170103,6.5,6.5,5.55,5.8,5.8,5371
indterrain,20170103,152.75,157.9,150,154.15,153.4,94333
indusindbk,20170103,1088,1113.9,1082.05,1100.6,1087.45,957645
ineosstyro,20170103,588.3,601.9,588.3,599.05,597.05,1965
infibeam,20170103,1188.9,1193.65,1155,1166.7,1170.35,311108
infinite,20170103,223.55,234.9,223.55,229.25,228.65,10197
infomedia,20170103,5.05,5.3,5,5.05,5.25,23870
infrabees,20170103,279.89,281.1,275.01,276.07,279.57,473
infratel,20170103,344.2,345.95,338.15,341.5,344.2,1121894
infy,20170103,1004.1,1004.9,982,993.85,1001.1,3389241
ingerrand,20170103,678.05,685,678.05,683.2,682.15,2176
inoxleisur,20170103,229,236.9,229,233.7,230.3,59442
inoxwind,20170103,187.45,188.95,185.15,186.6,186.8,219588
insecticid,20170103,489,514,489,508.8,484.6,32805
integra,20170103,3.45,3.45,3.45,3.45,3.3,800
intellect,20170103,142.75,145.65,142,143.5,142.5,361112
inventure,20170103,14.5,15.1,14.5,14.85,14.65,68251
iob,20170103,24.15,24.5,24.05,24.4,24.15,487876
ioc,20170103,327.2,348.9,327,345.25,327.45,6186583
iolcp,20170103,95.85,97.75,94.3,97.25,95.85,46707
ipappm,20170103,299.1,306,296.2,304.1,296.05,9856
ipcalab,20170103,530.95,535,529,530.25,529.55,20026
irb,20170103,205.75,207,203.75,206,204.15,1444908
ireda,20170103,1350,1360,1350,1360,1330,2115
irfc,20170103,1109.5,1113.99,1109.5,1112.1,1109.5,2832
isft,20170103,434,434,418.5,424.3,422.8,19880
ismtltd,20170103,8.8,9.15,8.8,9.05,8.8,35961
itc,20170103,240.9,245.7,239.25,243.35,240.95,7508925
itdc,20170103,221,222.9,210.6,213.95,217.2,25486
itdcem,20170103,162.4,164.9,158.1,160.3,165.9,412227
iti,20170103,49.05,50.3,47.5,49.05,49,1876292
ivc,20170103,14.85,15.1,14.45,14.9,14.4,690331
ivp,20170103,123.5,123.5,119.1,121.5,122.45,2374
ivrclinfra,20170103,4.55,4.65,4.5,4.6,4.55,388979
ivzingold,20170103,2790,2875.95,2705,2727.45,2522.1,22
izmo,20170103,46.6,48.85,46.6,48,46.65,30927
j&kbank,20170103,60.1,60.5,59.35,60.3,59.65,395336
jagran,20170103,179.45,180.95,179.3,180.4,179.45,68627
jagsnpharm,20170103,35.8,41.7,35.8,40.15,35.45,273097
jaibalaji,20170103,11.45,12.05,11.45,12.05,11.5,13168
jaicorpltd,20170103,72.7,76.8,71.7,74.6,72.3,2473708
jaihindpro,20170103,5.5,5.5,5.5,5.5,5.5,500
jainstudio,20170103,6.9,6.9,6.5,6.5,6.6,17
jamnaauto,20170103,174.8,181.2,171.55,179.45,173.95,244308
jayagrogn,20170103,510.1,547.1,510.1,546.1,521.05,87190
jaybarmaru,20170103,296.9,305.5,296,299.55,289.55,51152
jaynecoind,20170103,7.3,7.3,7.1,7.1,7.15,21593
jaysreetea,20170103,99.85,101.3,98.45,98.9,99.5,45409
jbchepharm,20170103,351.25,360.95,351.25,353.65,351,127664
jbfind,20170103,211.8,214.1,210.1,211.95,211.35,30685
jbma,20170103,237,239.75,232,234.9,236.8,61710
jchac,20170103,1398.4,1398.4,1363,1375.25,1383.4,2284
jensonicol,20170103,7.45,7.6,7.45,7.5,7.45,7675
jetairways,20170103,364.7,369.35,358.65,364.15,362.9,1800189
jetfreight,20170103,57.95,57.95,57.4,57.5,55.2,68000
jhs,20170103,37.35,37.85,36.1,37.6,37.45,71863
jikind,20170103,0.7,0.7,0.7,0.7,0.7,126
jindalphot,20170103,79.5,80.8,79.15,79.6,78.7,4969
jindalpoly,20170103,324.4,338.85,321.1,333.25,321.5,46612
jindalsaw,20170103,56.2,57.8,55.95,56.85,56.2,345621
jindalstel,20170103,70.2,71.45,69.85,70.4,70.35,4251904
jindcot,20170103,14.85,15.1,14.55,14.8,14.65,39691
jindrill,20170103,170.65,177.5,170.3,175.25,169.05,74655
jindworld,20170103,178.8,178.8,169.1,172.65,178.85,428
jisldvreqs,20170103,59.6,59.6,58.5,59,58.7,93410
jisljaleqs,20170103,88.95,91.75,88,91.35,88.75,4699690
jkcement,20170103,738,744,724,731.4,738,7913
jkil,20170103,213,219.4,209.5,217.4,211.4,434593
jklakshmi,20170103,367.9,367.9,359.05,363.95,365,56517
jkpaper,20170103,86.1,91.4,85.35,90.5,86.05,769453
jktyre,20170103,116.5,117.9,115.15,116.55,115.8,771682
jma,20170103,179.9,179.9,171,177.55,176.85,1245
jmcproject,20170103,219,224.7,219,220.25,219.4,8635
jmfinancil,20170103,68,69.6,67.2,68.45,67.7,523289
jmtautoltd,20170103,19,19.45,19,19.1,19.05,211460
jocil,20170103,179,182.55,175.05,180.25,177.6,2778
jpassociat,20170103,8.35,8.4,7.9,8.2,8.3,31971959
jpinfratec,20170103,7.55,7.6,7.45,7.5,7.55,453154
jpolyinvst,20170103,88.1,88.1,83,85.7,86.45,3635
jppower,20170103,4,4.05,3.95,4.05,4,744491
jsl,20170103,39.3,39.7,38.5,38.7,38.8,126432
jslhisar,20170103,93,96,92.5,94.8,93.15,96497
jswenergy,20170103,62.5,62.7,60.2,60.6,62.25,3545962
jswhl,20170103,1374.8,1375.1,1360,1366.6,1358.7,1927
jswsteel,20170103,1641,1653.6,1631,1644.55,1634.3,453049
jubilant,20170103,618.5,643.5,618.4,638,621.95,467206
jublfood,20170103,860,872.9,856.05,867.65,859.9,272889
jublinds,20170103,275.1,280.8,262.1,275.45,274.6,36470
juniorbees,20170103,218,219.8,216.65,219.49,218.61,1934
justdial,20170103,345,351.45,343.3,349.15,345.85,894257
jvlagro,20170103,17.15,18,17,18,17.15,94721
jyothylab,20170103,337.05,339.85,331.6,336.15,339.05,199371
jyotistruc,20170103,9.8,10.2,9.8,9.95,9.7,348630
kabraextru,20170103,108.05,110,106.15,109.7,108.4,7309
kajariacer,20170103,495,495,480.15,490.45,487.7,123379
kakatcem,20170103,283.9,303.5,281.2,293.65,275.95,392362
kalindee,20170103,117.5,122.9,115.35,121.4,116.45,576345
kalpatpowr,20170103,257.75,269.95,257.75,265.45,258.1,172924
kalyanifrg,20170103,282,282,263.3,263.3,277,75
kamathotel,20170103,31.15,31.25,29.85,29.95,30.4,12009
kamdhenu,20170103,72.6,77.9,72,76.3,72.1,71486
kananiind,20170103,16,17.25,16,16.4,16.3,30469
kanorichem,20170103,67.3,71,67.25,69.8,67.1,87623
kansainer,20170103,326.85,332.3,324,330.65,324.5,39680
karmaeng,20170103,50.5,53,49.55,51,50.3,15559
karurvysya,20170103,82.15,82.15,81.3,81.8,81.65,391198
kaushalya,20170103,5.3,5.3,4.75,4.85,4.95,1029
kavveritel,20170103,11.8,11.8,11,11.5,11.35,6219
kaya,20170103,705.15,745.8,705.1,722.75,712.3,13535
kcp,20170103,88.2,89.2,86.25,87.35,87.75,78368
kcpsugind,20170103,33.15,33.4,31.8,32.25,32.7,644225
kddl,20170103,204,204,195.4,199,196.95,7870
kec,20170103,140,143.4,139.1,142.85,139.5,127986
kecl,20170103,41,42.85,41,41.75,41.55,154683
kei,20170103,125.35,126.5,124.55,125.8,124.9,96688
kelltontec,20170103,113.15,116.5,113,115.25,114.55,48489
kernex,20170103,38.95,40.1,38.55,40.1,38.2,12722
kesarent,20170103,50.2,50.5,48.4,49.75,49.6,22354
kesoramind,20170103,132.1,139.7,131.9,137.7,130.8,849287
kgl,20170103,1.5,1.65,1.5,1.6,1.55,1019272
khaitanele,20170103,30.5,31.7,29.75,30.45,30.75,1637
kicl,20170103,1210,1225,1181.5,1203.65,1184.3,1332
kilitch,20170103,37.5,38.3,37.5,38.3,37.8,2108
kingfa,20170103,874.4,900,861.25,881.15,868.65,3023
kiriindus,20170103,289.95,331.8,288.75,323.1,287.75,1822693
kirlosbros,20170103,169,180,165.7,175.3,166.75,100564
kirloseng,20170103,324,325.15,321.1,322.15,324.8,7012
kirlosind,20170103,820,830,807.55,824.55,817.9,361
kitex,20170103,400.1,411.4,400.1,406.6,407.05,15153
kkcl,20170103,1760,1794,1704,1748.4,1756.65,128
kkvapow,20170103,354,355,353,353,350,1200
kmsugar,20170103,30.75,31.15,30.35,30.75,30.25,1026081
knrcon,20170103,174.8,174.8,168.8,169.9,170,25944
kohinoor,20170103,75.5,79.9,74.6,76.8,72.9,1782578
kokuyocmln,20170103,81.05,83.1,80.55,81.95,81.5,35607
koltepatil,20170103,103,104,93.7,94.2,99.8,841348
kopran,20170103,53,54.8,52.55,54.5,52.85,352269
kotakbank,20170103,714.95,717.45,707.15,711.75,714.8,1381976
kotakbketf,20170103,181.92,184.75,181.41,183.57,182.92,178052
kotakgold,20170103,251.95,254.2,250.4,251.05,251,7977
kotaknifty,20170103,828,830.96,824.2,828,827.6,9776
kotaknv20,20170103,37,37.4,36.7,36.7,36.2,1025
kotakpsubk,20170103,298,303,297,300.14,300,1665
kotarisug,20170103,16.3,16.6,15.2,15.4,15.95,190385
kotharipet,20170103,20.55,21.25,20.55,20.95,20.45,10168
kotharipro,20170103,165,165,163.55,164.5,164.25,13087
kpit,20170103,136,136.35,134.25,135.55,135.5,357852
kprmill,20170103,573.75,573.75,564,568.2,568.05,14075
krbl,20170103,300.35,317.6,297,311.05,300.35,417637
kridhaninf,20170103,56.1,56.95,54.75,56.15,55.45,9144
ksbpumps,20170103,621.05,628,614,619.35,625.75,5284
kscl,20170103,416.8,419.75,411.2,418.05,411.05,266683
kserasera,20170103,0.15,0.2,0.15,0.2,0.15,530646
ksk,20170103,15.35,15.85,15.1,15.85,15.1,148531
ksl,20170103,288,291.7,285.95,286.6,285.05,97621
ktil,20170103,199,216,199,205.1,201.25,35542
ktkbank,20170103,113.95,116.5,112.75,116.25,113.45,2355798
kwality,20170103,127,131.85,126.55,131.15,126.85,652654
l&tfh,20170103,88.6,89.7,88.05,89,88.35,2678560
l&tfinance,20170103,1090,1095,1090,1095,1090.1,455
l&tinfra,20170103,974.2,974.6,974.2,974.6,974,25
lakpre,20170103,40,44.45,39,42.75,41,1484
lakshmiefl,20170103,64.45,67,64.05,65.7,64.05,2917650
lakshvilas,20170103,143,143,139.95,140.15,142.2,110164
lalpathlab,20170103,1091,1096.4,1068,1072.2,1088.65,29856
lambodhara,20170103,70,77.15,69,77.15,70.15,78658
laopala,20170103,452,474,446.2,469.95,450.1,15264
lauruslabs,20170103,486,488,475.55,476.35,486.4,112271
laxmimach,20170103,3975,4074,3915.35,4027.2,3934.7,7397
lccinfotec,20170103,0.3,0.3,0.3,0.3,0.3,690
lgbbrosltd,20170103,567.2,583,567.2,574.85,572.35,5290
lgbforge,20170103,5.9,6,5.8,5.95,5.9,51951
libertshoe,20170103,150,174.95,149.9,167.95,145.8,1640615
lichsgfin,20170103,525,533.9,518.5,531.3,530.1,5211185
licnetfgsc,20170103,16.9,16.9,16.75,16.9,16.94,4323
licnetfn50,20170103,82.7,82.7,82.7,82.7,82.85,200
licnfnhgp,20170103,74.12,74.12,74.12,74.12,74.05,4
lincoln,20170103,188.7,190,187.6,188.1,187.35,88098
lincpen,20170103,235.2,246,232.4,238.35,231.2,56144
lindeindia,20170103,348.55,354.9,347.5,352.15,352.25,5276
liquidbees,20170103,999.99,1000.01,999.99,1000,999.99,426574
litl,20170103,3.7,3.9,3.65,3.85,3.7,1357635
lloydeleng,20170103,257.2,264.35,257.2,262.9,259.2,61611
lml,20170103,13.3,13.55,13.2,13.55,12.95,155998
lokeshmach,20170103,67.7,70.6,64.7,70.05,67.15,7788
lotuseye,20170103,29.55,31.2,28.95,30.85,29.1,144911
lovable,20170103,249.65,256.5,246,252.25,249.7,103985
lpdc,20170103,3.5,3.6,3.5,3.55,3.55,4180
lsil,20170103,1.75,1.8,1.7,1.75,1.75,44762
lt,20170103,1360,1375,1352.2,1367.2,1359.6,908932
lti,20170103,676.15,681.75,676.15,680.1,680.3,18783
ltts,20170103,792.2,812,792.2,810.15,805.3,11705
lumaxind,20170103,775.45,793.1,752.45,787.4,768.4,2842
lumaxtech,20170103,425.15,440,425.1,437.85,434.45,10072
lupin,20170103,1514.95,1514.95,1492.1,1505.5,1505.75,575773
luxind,20170103,750.95,755,742.4,749.7,742.35,17423
lycos,20170103,8.3,8.35,8.1,8.25,8.25,456504
lykalabs,20170103,53.25,54.55,53.1,53.95,52.9,70589
lypsagems,20170103,59.85,59.85,58.5,58.85,58.65,26142
m&m,20170103,1230,1232.25,1215,1222.55,1229.8,776511
m&mfin,20170103,276.8,276.8,267.75,271,274.4,1251390
m100,20170103,14.95,15.22,14.95,15.19,14.93,14957
m50,20170103,78,79.9,77.6,78.93,78.5,2623
maanalu,20170103,76,79.95,76,78.75,75.7,1675
madhav,20170103,63,63.2,57.75,59.65,61.9,82794
madhucon,20170103,38.4,40.9,38.4,39.9,38.4,65348
madrasfert,20170103,14.25,14.6,14.2,14.25,14.5,49529
magma,20170103,103.9,104.7,102.8,104.05,103.15,33577
magnum,20170103,4.15,4.15,3.8,4,3.8,8286
mahabank,20170103,29.35,29.4,29.1,29.15,29.05,31465
mahasteel,20170103,150,155.5,145,153.75,148.3,21497
mahindcie,20170103,182.5,186,180.95,182.6,182.75,43606
mahlife,20170103,358.25,365,354,356.8,358.2,10596
mahscooter,20170103,1603.15,1624.45,1571.6,1602.45,1591.85,919
mahseamles,20170103,259,280.95,252.45,272.4,262.25,298064
maithanall,20170103,305,329.7,302.05,322.8,304.2,118348
majesco,20170103,396.05,410.4,396.05,402.9,397.95,32535
malupaper,20170103,25.4,26.8,25.4,26.15,25.9,9868
manakaluco,20170103,5.1,5.4,5.1,5.4,5.4,3900
manakcoat,20170103,7.45,8.1,7.15,7.4,7.5,14851
manakindst,20170103,13.9,13.9,13.35,13.7,13.25,6941
manaksia,20170103,52.9,52.95,51.2,52.75,51.3,3678
manaksteel,20170103,9.45,9.45,8.75,9.05,8.85,3173
manalipetc,20170103,33.75,34.5,33.3,34.1,33.35,295119
manappuram,20170103,69.1,73.05,68.05,72.7,68.95,5045562
mandhana,20170103,34.7,35,31.35,33.55,34.75,476505
mangalam,20170103,147.2,150,144.3,145.55,147.45,85526
mangchefer,20170103,44.25,45,44,44.3,44.25,9337
manglmcem,20170103,277.45,289.4,274,287,273.35,87491
mangtimber,20170103,31,31,30.05,30.45,31.1,28444
maninds,20170103,45.6,46.4,45.3,46.2,45.2,137343
maninfra,20170103,39.5,40.8,39.25,40.35,39.7,469605
manpasand,20170103,559,564,542,544.45,553.3,27581
manugraph,20170103,47,48.8,47,47.3,46.7,3739
maralover,20170103,28.9,30.6,28.7,30.2,28.85,17199
marathon,20170103,200,201,192,194.5,195.45,6693
marico,20170103,254.15,259.1,253.75,257.75,253.8,692811
marksans,20170103,41.2,41.3,40.55,40.9,40.95,923412
maruti,20170103,5466,5524.2,5432.6,5508.4,5466,631753
mastek,20170103,177,179,174,174.55,177,215328
mawanasug,20170103,53.9,55.6,51.8,52.2,53.1,412672
maxindia,20170103,139.85,141.25,138.8,139.05,139.75,143885
maxvil,20170103,65.4,65.7,64,64.75,64.8,278580
mayuruniq,20170103,344.9,344.9,340.65,343.35,340.95,14794
mazda,20170103,326,340,311.95,337.35,339.6,277
mbapl,20170103,47,47,47,47,48,12000
mbecl,20170103,50.2,50.55,49.8,49.95,50.1,42915
mblinfra,20170103,38.25,38.25,38.25,38.25,40.25,110873
mcdholding,20170103,43.05,43.05,42.1,42.45,43.1,38333
mcdowell-n,20170103,1944.8,1944.8,1905,1912.35,1932.35,195550
mcleodruss,20170103,141.4,142,139.05,139.35,140.65,750644
mcx,20170103,1255,1274,1245.6,1250.85,1250.5,218619
megasoft,20170103,20.1,20.8,19.9,20.45,20.1,184166
megh,20170103,41,42.7,40.5,42.05,40.45,1951079
melstar,20170103,4.5,4.5,4.5,4.5,4.3,1000
menonbe,20170103,71,73,70.95,72.3,71.8,18538
mep,20170103,36.7,39,36.4,37.6,36.5,267632
mercator,20170103,42.25,43.3,42.1,43.05,42.2,1015139
merck,20170103,981,1001,981,997.3,981.35,13319
metalforge,20170103,60.2,61.25,59.6,60.15,60.15,52093
metkore,20170103,2.6,2.75,2.6,2.75,2.65,21072
mfsl,20170103,556.65,561.5,551,555,557.55,109407
mgl,20170103,805.15,833,804.15,822.7,803.95,335970
mhril,20170103,400.9,408,398.7,403.95,399.85,9104
mic,20170103,15.6,15.7,15.25,15.5,14.8,1660324
midcapiwin,20170103,51.79,51.91,51.53,51.91,51.26,1556
mindacorp,20170103,90,90.45,88.2,88.95,90,467487
mindaind,20170103,311,325.6,311,317,314.2,68569
mindteck,20170103,92.6,97.4,92,94.3,93.5,62407
mindtree,20170103,516.9,516.9,506.45,507.9,516.7,336558
mircelectr,20170103,13.35,13.55,13.05,13.4,13.25,336689
mirzaint,20170103,88.1,92,87.75,89.4,86.8,1598656
mitcon,20170103,55.1,55.1,55.1,55.1,52.5,2000
mmfl,20170103,431,442.5,425.1,439.7,436.15,3372
mmtc,20170103,63.95,64.3,60.1,61.75,61.7,16219589
mohitind,20170103,39.25,39.85,37.45,39.1,38.45,169464
moil,20170103,369.9,374.3,365,367.05,368.6,216698
moldtech,20170103,44.1,45.5,44.1,45.05,44,17404
moldtkpac,20170103,196.5,202,194.05,195.55,196.5,43831
momai,20170103,130.1,133.95,130.1,133.95,136,6400
monnetispa,20170103,23.2,24.25,23.1,23.9,23.55,130374
monsanto,20170103,2245.7,2260.55,2242,2248.4,2245.25,1943
montecarlo,20170103,419,426,419,423.8,419.45,7339
morarjee,20170103,57.3,58.3,55.15,55.75,55.15,96894
morepenlab,20170103,21.75,21.75,21.25,21.35,21.45,465227
moserbaer,20170103,7.5,7.95,7.3,7.5,7.45,383794
mothersumi,20170103,327.25,330,321.65,323.45,327.85,1058966
motilalofs,20170103,521.35,525.25,517.3,518.8,523.5,33828
motogenfin,20170103,29.85,32.9,29.85,32.65,31.35,27
mphasis,20170103,559,560.6,526.3,537.45,557.65,64167
mpsltd,20170103,676.35,691,676.3,681.4,680.45,831
mrf,20170103,49388.9,50500,49101.25,50391.45,49084.4,9526
mro-tek,20170103,61.25,61.8,60.3,60.75,61.8,7527
mrpl,20170103,99.8,103.55,99.3,102.3,99.15,1847296
mspl,20170103,11.75,12.35,11.75,11.9,11.75,42741
mteducare,20170103,117.25,122,116.5,120.4,117.7,68602
mtnl,20170103,20.3,20.6,19.85,19.95,20.25,1471121
mukandengg,20170103,35.8,35.8,34.5,34.6,34.4,6726
mukandltd,20170103,64.35,68.45,63.25,66.85,63.85,368675
muktaarts,20170103,90.9,91.95,89.2,89.6,89.6,17122
munjalau,20170103,92,96,90.25,93.9,91.15,58278
munjalshow,20170103,192.65,193.85,188.15,191.15,191.5,11033
murudcera,20170103,30.85,32.45,30.25,31.6,30.4,153517
muthootcap,20170103,225.4,229,218.3,223.4,221.1,9813
muthootfin,20170103,285,291.9,283,286.55,285.2,285215
mvl,20170103,0.6,0.65,0.6,0.6,0.6,73879
mysorebank,20170103,524.95,525.3,519,520.9,523.1,6138
n100,20170103,362.99,362.99,359,359.09,359,1109
nagafert,20170103,8.9,9.35,8.85,9.35,8.95,176243
nagaroil,20170103,4.85,5.2,4.85,5.15,4.85,331498
nagreekcap,20170103,10.3,10.3,10.3,10.3,10.75,14
nagreekexp,20170103,32,34.3,32,34.25,33.15,918
naharcap,20170103,92.6,93.4,92.35,92.9,93,1737
naharindus,20170103,109,111,107.35,108.9,109.05,68154
naharpoly,20170103,58.25,59.95,57.4,58.45,57.55,41650
naharsping,20170103,119.5,120.65,118.15,119.3,118,27963
nakoda,20170103,0.45,0.45,0.4,0.4,0.45,77417
nandani,20170103,42,42,42,42,42,4000
natcopharm,20170103,586,589.8,581.35,583.3,584.6,101304
nathbiogen,20170103,151.45,167.2,149.5,162.75,150.45,217042
nationalum,20170103,67,68.35,65.8,66.75,66.85,2005644
natnlsteel,20170103,19.15,20,19.15,19.75,19.8,3105
naukri,20170103,891.2,911,860.2,884.35,890.25,20918
navinfluor,20170103,2525,2565,2525,2543.45,2518.05,6595
navkarcorp,20170103,169.7,173.45,168.5,170.35,167.6,25602
navnetedul,20170103,113,113,109.1,112.4,111.65,20576
nbcc,20170103,257.8,259.75,252,254.45,253.45,2062643
nbifin,20170103,418.6,418.6,418.6,418.6,398.7,1
nbventures,20170103,111.55,116.45,111.5,113.5,111.4,466732
ncc,20170103,84.6,84.85,83.6,84,83.55,3254841
nclind,20170103,119.1,122.5,119.1,121.1,119.05,82964
ndgl,20170103,399.95,399.95,383.65,394.9,386.15,804
ndl,20170103,110.8,111.5,109.1,109.7,110,55411
ndtv,20170103,72.8,73.55,71.15,71.9,72,32639
neccltd,20170103,42.75,44,42,42.05,42.5,23589
neclife,20170103,35.8,37.35,35.3,35.9,35.55,703095
nelcast,20170103,50.55,52.1,50.55,51.35,51,46864
nelco,20170103,79.05,80.8,78.8,80.15,79.05,92038
nepcmicon,20170103,1.45,1.5,1.45,1.5,1.45,2109
nesco,20170103,1932.05,2030,1932.05,2014.75,1956.9,4173
nestleind,20170103,5975.1,6069.95,5975.1,6027.4,5974.4,13996
net4,20170103,1.55,1.65,1.55,1.65,1.6,21037
network18,20170103,34.2,34.7,33.6,34.55,33.95,344694
neulandlab,20170103,1009.95,1020,995,1012.55,993.55,3895
nextmedia,20170103,18.7,18.8,18,18.5,18.65,34408
nfl,20170103,35.95,36.4,35.6,35.9,36.15,217757
nh,20170103,341.4,341.75,338,339.45,344.35,25917
nhai,20170103,1135.54,1139.99,1133.51,1134,1136.54,5804
nhbtf2014,20170103,5951.5,5951.5,5951.5,5951.5,6000,10
nhbtf2023,20170103,6700,6725,6700,6725,6675,20
nhpc,20170103,27,27.45,26.8,27.3,26.8,5397234
nibl,20170103,30,31.55,29.7,29.8,29.75,23295
nicco,20170103,0.4,0.4,0.4,0.4,0.45,2495
nif100iwin,20170103,87.6,88.18,87.11,87.51,87.45,233
niftybees,20170103,836,838.9,832,836.12,835.11,20584
niftyiwin,20170103,84,84,82.93,83.26,83.44,12132
niitltd,20170103,80.55,82.5,80.3,81.9,80.35,451951
niittech,20170103,428.5,435,416.5,430.9,426.35,208773
nilainfra,20170103,14.3,15.5,14.05,14.85,14.3,1172215
nilkamal,20170103,1424,1474.9,1411.3,1441.1,1407.95,371888
nippobatry,20170103,989.65,1003.9,980,990.75,990.05,2298
nitco,20170103,54.85,54.85,52.65,54.85,52.25,90852
niteshest,20170103,10.3,10.45,10.25,10.4,10.15,79373
nitinfire,20170103,24.95,24.95,24.5,24.6,24.45,839499
nitinspin,20170103,71.95,73.1,71.1,72.35,71.45,65931
nkind,20170103,34,35.15,34,34.6,33.5,1001
nlcindia,20170103,78.6,78.8,77.6,78.55,77.95,75393
nmdc,20170103,129.5,130.95,128.1,130.25,128.2,3862027
nocil,20170103,69.05,70.8,68.4,70,68.5,1708251
noidatoll,20170103,13.25,13.6,13.1,13.15,13.3,133308
norbteaexp,20170103,7.95,7.95,7.95,7.95,8.35,100
nrbbearing,20170103,107.9,107.9,106.95,107.45,106.95,15446
nsil,20170103,755,755,735.1,738.15,750,116
ntpc,20170103,164.9,166.25,164.25,165.45,164.8,2040418
nucleus,20170103,266.85,274,261.35,268.7,265.25,200777
nutek,20170103,0.8,0.85,0.8,0.8,0.85,32203
nv20iwin,20170103,36.67,36.67,36.67,36.67,35.96,30
oberoirlty,20170103,314.55,320.4,308.25,310.2,311.9,101154
occl,20170103,809.9,809.9,761.1,769.95,778.75,5126
ocl,20170103,735.1,774.9,735.1,763.7,745.55,7727
ofss,20170103,3194.9,3194.9,3139.6,3166.3,3188.7,11162
oil,20170103,455.85,462.75,454.8,458.45,455.25,578051
oilcountub,20170103,39.45,40.4,38.55,39.8,38.5,98396
oisl,20170103,4.9,4.9,4.8,4.85,4.85,248716
omaxauto,20170103,76.9,81,75.5,79.8,76.25,40887
omaxe,20170103,159.55,160.5,159.5,159.65,159.25,366982
omkarchem,20170103,162.5,167,162.5,165.8,162.8,114532
ommetals,20170103,44.5,45.75,44.35,45,44.15,19485
omnitech,20170103,3.5,3.5,3.5,3.5,3.35,1500
onelifecap,20170103,21.55,21.95,20.65,21.75,21.35,6656
ongc,20170103,193.4,193.75,191.15,192.5,192.25,4764310
onmobile,20170103,83.3,86.4,82.35,84.95,83,610280
onwardtec,20170103,66.9,67.35,66,66.85,66.8,5504
optocircui,20170103,9.75,10.4,9.7,10.1,9.7,1494412
orbitcorp,20170103,4.25,4.45,4.25,4.4,4.3,118492
orbtexp,20170103,284.95,297.3,284.95,292.8,282,7500
orchidphar,20170103,27.55,28.6,27.45,28.2,27.55,309264
oriconent,20170103,51.7,54.4,51.7,53.35,51.35,199926
orientabra,20170103,33.25,33.6,32.85,33,32.95,18879
orientaltl,20170103,6.45,6.75,6.2,6.75,6.45,24463
orientbank,20170103,106.7,109.2,105.5,107.75,106.8,2087627
orientbell,20170103,150.05,156.5,150.05,154.95,149.65,9516
orientcem,20170103,129.8,131.4,127,128.35,126.25,317995
orienthot,20170103,21.6,22.25,21.6,22.15,21.7,11558
orientltd,20170103,59.05,59.05,59.05,59.05,58.3,60
orientppr,20170103,69.85,71.2,69.05,70.55,69.3,201083
orientref,20170103,115,118.75,113.45,115.75,115.7,37555
orissamine,20170103,2305.2,2349,2258,2272.35,2306.95,22641
ortel,20170103,140.9,140.95,135,137.15,137.9,4772
ortinlabss,20170103,20.2,20.6,19.8,20.2,20.2,65934
oudhsug,20170103,113.5,115.4,110.2,111.15,112.7,747035
pael,20170103,11,11.35,10.6,11.35,10.55,1482
pageind,20170103,14075,14075,13661,13790.75,13938.45,5574
palredtec,20170103,100,103,97.5,100.8,100.25,4212
panaceabio,20170103,119.2,129,118.75,123.95,118.7,131856
panamapet,20170103,97.85,97.9,93.5,95.7,96.4,12563
panoramuni,20170103,9.95,10.15,9.75,9.85,9.95,10046
pansari,20170103,20.5,21,20.5,21,20.9,24000
paperprod,20170103,239.15,247.75,239.1,244.25,240.3,25568
parabdrugs,20170103,8.05,8.6,8.05,8.45,8.35,98093
paracables,20170103,3.3,3.35,3.25,3.25,3.3,5042
paragmilk,20170103,262.95,264.05,258.6,261.15,261.9,87318
parrysugar,20170103,50.8,51.35,47,47.55,49.75,84297
parsvnath,20170103,13.55,13.6,13.2,13.4,13.35,40222
pateleng,20170103,82.3,84.85,81.55,83.1,81,1097184
patintlog,20170103,75.6,80.2,75,78.95,74.5,157965
patspinltd,20170103,10.5,11.2,10.15,10.25,10.2,7655
pbainfra,20170103,20.5,23.85,20.5,22.5,20.4,137425
pcjeweller,20170103,392.95,400,388.7,391.9,390.5,518320
pdmjepaper,20170103,19.1,19.5,19,19.15,19.65,11045
pdpl,20170103,21.95,22.95,21.2,22.3,22,27033
pdsmfl,20170103,150,152.85,149,149.5,149.6,1440
pdumjeind,20170103,12.3,12.3,11.25,11.7,11.75,1225
pdumjepulp,20170103,22.25,22.25,21.2,21.5,21.2,20596
pearlpoly,20170103,24,25.6,24,24.9,23.9,40462
pel,20170103,1600,1624.7,1571.4,1578,1594.3,76750
penind,20170103,41.1,42.4,40.55,41.15,40.9,406871
peninland,20170103,14.5,14.8,14.3,14.4,14.35,175024
penpebs,20170103,154.4,154.4,148.1,148.5,150,220
persistent,20170103,622.85,630,620,627.8,622.85,17330
petronengg,20170103,138.5,141.95,138,138.75,139.3,15541
petronet,20170103,372.9,384.45,370.9,380.75,370.85,1202568
pfc,20170103,124,125.9,123.2,125.2,124,1360151
pfizer,20170103,1820,1837.7,1804.35,1818.05,1828.2,6652
pfocus,20170103,68.5,69.2,67,69.05,68.75,8752
pfs,20170103,37.8,38.8,37.55,38.55,37.75,684752
pgel,20170103,134,136.1,134,134.05,134,5631
pghh,20170103,6952,6992.1,6900,6935.7,6994.7,934
pgil,20170103,136.25,141,135.05,139.5,136.7,2455
philipcarb,20170103,225.9,227.8,224.75,226.45,224.75,42300
phoenixll,20170103,154.2,158.8,154,155.75,155.7,7281
phoenixltd,20170103,381.25,381.25,373.15,378,379.75,30089
pidilitind,20170103,607,609.5,598.05,606.4,604.5,323518
piind,20170103,832.95,832.95,822.05,827.35,826.85,36807
pilaniinvs,20170103,1437,1448,1437,1444.45,1439,156
pilita,20170103,11.25,11.35,11,11.2,11.15,32070
pincon,20170103,64,65.9,63.45,65.15,63.3,536025
piondist,20170103,181.1,189,181.1,184.5,184.35,7332
pioneeremb,20170103,50.65,53.9,49,52.45,50.35,81163
pirphyto,20170103,92.5,93,90.7,91.5,91.4,13108
pittilam,20170103,51.1,53.1,51.1,52.3,51.45,28841
pktea,20170103,154.95,164,154.3,157,153.8,1127
plastiblen,20170103,446.05,468.8,446,463.15,444.7,4702
pnb,20170103,115.45,118.65,114.3,118.05,115.6,10254310
pnbgilts,20170103,50.3,50.3,48.6,49.5,47.95,3101755
pnbhousing,20170103,834.95,839.7,828,830.45,832.6,360636
pnc,20170103,26.35,26.5,23.8,24.35,26.05,87183
pncinfra,20170103,105,105.85,104.4,104.6,105,72844
pneumatic,20170103,835,930,835,890.05,842.25,3
pochiraju,20170103,7.95,8.5,7.95,8.4,8.05,10260
poddarment,20170103,202.1,213,200.1,210,202.65,1914
pokarna,20170103,914,923.5,900,919.55,908,2281
polaris,20170103,151.6,159,149.75,155.4,152,335816
polymed,20170103,385,387.85,377,378.6,383.6,1311
polyplex,20170103,369.5,373,365,366.4,369.45,8189
ponnierode,20170103,220,225,217.55,221.7,218.4,23801
powergrid,20170103,184.9,188.5,184.5,188.05,183.65,4398598
powermech,20170103,449,450,444.25,445.35,449.95,7389
ppap,20170103,159,164.4,158.2,161.1,159.95,12620
prabhat,20170103,98.6,100.75,96.8,98.4,97.75,156195
praeng,20170103,10.4,10.65,10.25,10.65,10.15,47983
prajind,20170103,82.05,84.45,81.85,84,81.75,673118
prakash,20170103,48.8,49.05,48,48.65,48.2,301904
prakashcon,20170103,5.35,5.4,5.05,5.35,5.15,1601703
prakashstl,20170103,1.4,1.4,1.3,1.4,1.35,64249
pratibha,20170103,13.15,13.25,13,13.15,13.15,435204
precam,20170103,152.5,155,150.25,151.45,152.65,15120
precot,20170103,69.95,72.75,69.5,72.45,69.9,4737
precwire,20170103,113.75,120.45,113.75,117.75,114.5,12585
premexpln,20170103,355,359.8,352,353.5,358.8,13350
premier,20170103,30.95,31,29.6,30.15,29.6,3913
pressmn,20170103,42.2,44,42.15,43,42.95,12854
prestige,20170103,169,172.85,168,169.65,169,59930
primesecu,20170103,34.85,34.85,32.6,34.85,33.2,387478
prismcem,20170103,80.95,83.75,79.9,83.35,79.85,458348
provoge,20170103,4.5,4.85,4.5,4.75,4.5,67382
prozonintu,20170103,35.35,37.4,35.1,37.05,35.65,526088
psb,20170103,47,48.15,46.8,47.55,47.4,23700
psl,20170103,5.4,5.4,5.25,5.25,5.4,25611
psubnkbees,20170103,323,328.7,323,327.5,326.41,623
ptc,20170103,74,74.6,73.7,74,73.8,1500289
ptl,20170103,145.5,145.5,138.4,140.8,141.05,4905
punjabchem,20170103,252.45,266.85,250.8,260.75,250.4,67252
punjlloyd,20170103,19.25,19.7,19.1,19.35,19.1,680275
purva,20170103,44.85,44.9,44,44.2,44.5,157994
pvp,20170103,4.8,5.15,4.8,5.05,4.8,18271
pvr,20170103,1162,1195.9,1160,1170.25,1155.45,148634
qgoldhalf,20170103,1272.1,1278,1270,1273,1276.75,509
qnifty,20170103,878.3,878.3,878.3,878.3,872.2,15
quess,20170103,658.7,670,649,664.05,656.5,32097
quickheal,20170103,261.3,265,257.6,260.8,260,365907
radaan,20170103,1.55,1.55,1.55,1.55,1.5,1
radico,20170103,111.1,112.5,110.2,110.95,110.65,240029
rain,20170103,55,55.5,54.35,54.85,54.95,313470
rainbowpap,20170103,3.6,3.75,3.45,3.6,3.55,803579
rairekmoh,20170103,65.6,65.7,61.3,63.7,63.95,1370
rajeshexpo,20170103,468.6,479.45,467.55,476.5,466.2,170747
rajoil,20170103,2.3,2.3,2.2,2.3,2.2,46244
rajrayon,20170103,0.25,0.3,0.25,0.3,0.3,13610
rajsreesug,20170103,69.2,73.35,63.55,65.1,68.55,508124
rajtv,20170103,59.5,63.35,59,61.4,58.2,108409
rajvir,20170103,39.1,42.15,39,42.15,40.2,978
rallis,20170103,202,207.4,200.75,204.9,202.8,301370
ramanews,20170103,35.75,35.85,34.6,35.15,35.3,118761
ramasteel,20170103,113.55,115.9,112.45,114.05,114.35,12556
ramcocem,20170103,562.3,577.5,560.05,569.2,558.25,161677
ramcoind,20170103,209,210.75,205,207.2,208.9,339378
ramcosys,20170103,349.6,353.3,345,348.5,349.4,82659
ramky,20170103,64.8,67,63.5,65.2,63.85,22033
ramsarup,20170103,2.45,2.55,2.4,2.4,2.45,5408
ranasug,20170103,12.05,12.3,10.95,11.1,11.9,4380033
raneengine,20170103,626.15,657,623.55,635.75,638.95,1674
raneholdin,20170103,772.7,798,772.7,780.4,780.25,2422
rasoypr,20170103,0.2,0.2,0.15,0.15,0.2,295582
ratnamani,20170103,682.9,715,671.95,703.95,678.55,104454
raymond,20170103,519.9,529,515.55,526.1,515.35,148958
rbl,20170103,1001,1024,996,1001.85,998.55,55531
rblbank,20170103,334.5,344.8,334.5,341.3,335.8,1270559
rcf,20170103,48.2,48.35,47.35,47.75,47.95,597759
rcom,20170103,34.55,34.9,34.05,34.25,34.75,6302346
rdel,20170103,55.3,56.25,55.2,55.7,55.3,855254
recltd,20170103,124.9,128.6,124.4,126.4,124.55,3537427
redington,20170103,94.1,96.3,94.1,95.2,94.5,88754
refex,20170103,15.55,16.25,15.55,16.05,15.9,6220
regenceram,20170103,7.95,7.95,7.95,7.95,7.6,2
reiagroltd,20170103,0.4,0.45,0.4,0.45,0.45,437747
reisixten,20170103,0.7,0.7,0.65,0.7,0.65,44300
relaxo,20170103,399,409.9,395.1,399.35,405.5,77594
relcapital,20170103,441.8,444.8,436.7,442.35,439.9,1558760
relcnx100,20170103,85.87,85.87,85.87,85.87,85.48,110
relcons,20170103,36.76,36.93,36.64,36.64,35.25,2101
reldivopp,20170103,22.57,22.57,22.57,22.57,22.45,17
reliance,20170103,1089.85,1097,1081.1,1089.4,1085.1,1470751
relifin,20170103,1735,1735,1735,1735,1766,25
religare,20170103,252,259.8,248,250.15,252.25,3975
relinfra,20170103,480.9,485.45,473,478.4,478.7,1782361
relnv20,20170103,373.01,374.11,373.01,374.11,367.72,200
remsonsind,20170103,51.7,51.7,51.5,51.5,52.25,588
renuka,20170103,14.95,15.2,14.65,14.75,14.7,4267693
repcohome,20170103,567.05,574.9,550.3,567.3,564.9,62426
repro,20170103,406.6,411,400,403.6,405,1073
responind,20170103,66,67.8,64.15,65.5,65.5,16312
revathi,20170103,566.7,567,566.3,566.3,565.1,84
ricoauto,20170103,55,58.45,55,57.55,54.9,598634
riil,20170103,394,407,389.5,397.85,391.25,592441
rjl,20170103,129.35,129.35,126,126.75,126.25,4722
rkdl,20170103,11,11.35,11,11.15,11.1,12243
rkforge,20170103,300,314.7,300,310,299.95,25899
rmcl,20170103,22.95,23.4,22.55,22.85,22.6,945191
rml,20170103,424.5,436,415.5,428.4,422.15,5055
rohitferro,20170103,5.65,5.7,5.65,5.7,5.45,10138
rohltd,20170103,74.2,76.4,74.05,75.9,74.15,10113
rollt,20170103,14.5,16.1,14.25,15.9,14,706423
rolta,20170103,63.45,64.85,63,63.7,63.05,918375
rossellind,20170103,93.5,94.2,93.5,93.5,92.6,561
rpglife,20170103,490.55,499,484.95,487.55,489.35,54487
rpower,20170103,41.95,42.2,41.7,41.95,41.9,1437898
rppinfra,20170103,231.9,237.4,222.7,230.65,229.3,372933
rssoftware,20170103,111.7,115.6,111.7,112.45,112.8,876792
rswm,20170103,447,447,436,440.25,440,6530
rsystems,20170103,57.55,59.5,57.5,58.45,57.65,31910
rtninfra,20170103,3.05,3.05,2.95,3,3,280096
rtnpower,20170103,7.15,7.15,7,7.05,7.15,936392
rubymills,20170103,360.05,365.5,341.6,356.8,359.6,5788
ruchinfra,20170103,3.8,3.8,3.75,3.8,3.8,27613
ruchira,20170103,107.2,111.5,104.9,110.3,105.2,124519
ruchisoya,20170103,19.4,19.9,19.25,19.7,19.3,328943
rupa,20170103,250.55,255,248.1,249.65,251.25,2026
rushil,20170103,566.5,586.75,562,566.35,563.1,139357
sabevents,20170103,51.05,52,50,50,49.4,12087
sabtn,20170103,290.1,293.65,287.3,292.75,291.4,25541
sadbhav,20170103,275.85,277,273.75,275.85,275.05,6869
sadbhin,20170103,97.85,98,96,96,96.25,22774
sagcem,20170103,645,646.05,623.3,639.15,639.2,4464
sail,20170103,51,52,50.55,51.65,50.5,5086489
sakar,20170103,60.6,60.6,57.5,57.5,61,6000
sakhtisug,20170103,39,39.8,38.1,38.6,38.6,958941
saksoft,20170103,295,302,288,291.05,294.55,55069
sakuma,20170103,64.35,66.9,63.4,64.25,62.4,168337
salona,20170103,38.3,42.9,38.3,41,42.1,327
saloraintl,20170103,55.9,61.6,55.9,61.6,56,7819
salsteel,20170103,3.6,3.85,3.6,3.85,3.7,27387
salzerelec,20170103,170.5,173.65,169.95,172.05,170.45,50969
sambhaav,20170103,5.75,6.8,5.75,6.15,5.75,460748
sanco,20170103,109.1,117.7,109.1,112.1,110.95,97745
sandesh,20170103,855,865,855,861.85,854.9,337
sangamind,20170103,260,260,241.1,242.65,247.5,8505
sanghiind,20170103,54.95,54.95,52.6,53.7,52.35,607363
sanghvifor,20170103,42,43.8,42,42.85,41.45,26045
sanghvimov,20170103,205.7,221.25,201.5,215.25,201.2,94494
sanofi,20170103,4307,4339,4257,4264.75,4295.6,956
sanwaria,20170103,5.1,5.5,5,5.45,5.1,116925
sardaen,20170103,232.4,240,230.65,234.75,229.45,132711
saregama,20170103,220.5,228.6,217.35,224.8,217.75,19702
sarlapoly,20170103,61,61,58.85,59.6,59.3,14886
sasken,20170103,408,408.95,400.65,404,403.35,16192
sastasundr,20170103,74,74.8,72.5,73.3,72.7,11695
sathaispat,20170103,64.3,66.1,64,65.1,64.45,24741
satin,20170103,344.95,344.95,333.5,338.4,340.4,128440
sbbj,20170103,662.05,671.45,660.05,664.7,666.95,15440
sbin,20170103,244,246.4,241.1,244.9,243.6,15963085
sbt,20170103,522,524,515.75,519.45,520.5,67260
schneider,20170103,138.35,147.95,137.5,147.2,137.9,216497
sci,20170103,60.45,61.7,60.25,60.95,60.3,560029
sdbl,20170103,123.55,127.05,123.5,125.85,123.6,23576
seamecltd,20170103,81.25,83,81.25,81.95,81.95,3966
seinv,20170103,190.45,192,187,191,190.45,567
selan,20170103,184.2,188.6,184.2,187.9,183,170149
selmcl,20170103,3,3,2.95,3,2.95,110657
sepower,20170103,22.7,22.7,22.7,22.7,21.65,12350
sequent,20170103,113.95,115.7,113.4,114.7,114.7,10755
servall,20170103,3.7,3.7,3.45,3.7,3.55,341
seshapaper,20170103,693.95,722.2,686.6,718.05,695.9,6219
setco,20170103,37.8,38.6,37.65,37.85,37.8,39605
setfgold,20170103,2565,2573.9,2558.05,2561.2,2561.25,1061
setfnif50,20170103,82.72,83.5,82.72,83.46,83.2,10316
setfnifbk,20170103,182.93,183.91,182.38,183.58,182.89,202
setfnn50,20170103,223,223,216.45,221.2,218,217
sezal,20170103,9.7,9.7,9.7,9.7,9.25,206
sfcl,20170103,98.05,99.8,98.05,99.2,98.9,9919
sfl,20170103,945,950,940,941.25,949.8,11622
sgbaug24,20170103,2769.99,2769.99,2731,2731,2736.82,46
sgbfeb24,20170103,2749.99,2749.99,2711,2727.75,2740.61,129
sgbmar24,20170103,2850,2850,2850,2850,2705,3
sgbnov23,20170103,2730.1,2740,2710.1,2735.91,2775,12
sgbnov24,20170103,2705,2719,2690,2694.59,2702.81,808
sgbsep24,20170103,2748,2748,2731.1,2745,2736,21
sgfl,20170103,2,2,2,2,2.1,11
sgjhl,20170103,4.05,4.35,4.05,4.35,4.15,8202
sgl,20170103,15.85,15.85,13.5,15.55,16.25,10154
shahalloys,20170103,14,15.1,14,15.1,14.4,4497
shaktipump,20170103,141.95,147.85,139.05,141.25,140,317124
shalpaints,20170103,148,163,148,154.6,148.35,218829
shantigear,20170103,113.05,117,112.5,114.6,112.75,17409
shardacrop,20170103,450.1,500,450.1,481.8,452.4,170735
shardamotr,20170103,1042,1051,1038.55,1050,1041.9,1061
shariabees,20170103,193.49,193.49,193,193,189.5,4
sharonbio,20170103,9.4,9.5,9.3,9.35,9.35,74344
shemaroo,20170103,385.8,397.85,383.95,385.2,389.2,12493
shilpamed,20170103,687,714,687,705.95,689.8,43092
shilpi,20170103,199,201.8,197.3,198.9,195.15,744709
shirpur-g,20170103,98.6,102,98.6,100.25,100.95,14427
shivamauto,20170103,44.9,44.9,43.55,44.15,44.45,53643
shivtex,20170103,238,238,229.5,236.8,235.65,3351
shk,20170103,309.8,309.8,303.2,305.15,306.45,75868
shoperstop,20170103,292.05,297,290,295.45,292.6,5121
shreecem,20170103,14517.6,14517.6,14051,14128.55,14517.6,14851
shreepushk,20170103,173.95,181.9,170.35,178.9,172.4,217623
shreerama,20170103,14.2,14.2,13.6,13.7,13.95,35443
shrenuj,20170103,3,3,2.85,2.95,2.95,356435
shreyanind,20170103,100.05,106.5,98.75,105.75,99.45,18077
shreyas,20170103,204.95,215.25,204.05,206.4,204.4,42673
shripiston,20170103,1240,1269.9,1235,1269.9,1230,24
shriramcit,20170103,1875.55,1887.1,1841.7,1851.15,1862.65,13666
shriramepc,20170103,30.8,31.3,30.15,30.65,30.35,84114
shyamcent,20170103,7.95,7.95,7.55,7.8,7.65,5147
shyamtel,20170103,31.2,32.15,31.05,31.35,31.65,4484
sicagen,20170103,24.45,26.2,24.45,25.25,24.55,35905
sical,20170103,205.5,212.75,204.55,206.4,202.4,54383
siemens,20170103,1122,1128,1106.25,1108.5,1120,85971
signet,20170103,20.95,21.35,20.35,20.6,20.75,496535
siil,20170103,68.5,68.5,68.5,68.5,69.7,4000
sil,20170103,22,22.6,22,22.3,22.05,4045
silinv,20170103,115.65,115.65,108.2,109.5,110,1132
simbhals,20170103,34.85,34.85,32.7,33.05,34,411984
simplex,20170103,25.5,25.9,25.1,25.55,25.25,3735
simplexinf,20170103,285.1,291,283,283.65,286.35,15074
sintex,20170103,75.45,81.6,75.05,81,75.15,13000273
sitashree,20170103,7.5,7.5,7.2,7.5,7.15,45763
sitinet,20170103,38.5,38.5,37.05,37.25,37.55,232532
siysil,20170103,1295,1344.95,1270.6,1337.95,1300,6801
sjvn,20170103,30.45,30.45,29.9,30,30.3,524403
skfindia,20170103,1284.75,1304,1276,1291.35,1285.35,5793
skil,20170103,21.95,22.2,21.5,21.65,21.5,12540
skipper,20170103,134.65,140,134.65,139.6,134.65,138593
skmeggprod,20170103,52,52,50.35,50.9,51.85,42563
smartlink,20170103,107.65,109.6,106.3,106.9,104.6,261160
smcsrvirg,20170103,9.4,9.4,8.76,8.76,8.55,1000
smlisuzu,20170103,1135,1156,1134,1146.95,1125.1,45684
smpl,20170103,2.65,2.65,2.55,2.6,2.65,40825
smspharma,20170103,88.25,90.5,88.25,89.45,88.25,30873
snowman,20170103,52.15,55.55,51.9,54.7,51.7,2107739
sobha,20170103,251.05,258.4,251.05,256.7,252.15,26506
solarinds,20170103,680.65,783.5,672.1,713.75,680.6,172189
somanycera,20170103,498,507,485.25,489.55,488.75,19187
somatex,20170103,9.4,9.85,9.2,9.4,9.25,15932
somiconvey,20170103,55.8,55.8,53,53.85,53.05,11520
sonasteer,20170103,61.95,64.45,61.5,62.85,61.85,251938
sonatsoftw,20170103,198.6,204.3,197.5,201.4,197.05,894817
sotl,20170103,719.95,735,711,731.7,717.4,2628
southbank,20170103,19.75,20,19.6,19.9,19.65,2802777
spal,20170103,347.5,353.8,344,345.65,350.75,23713
sparc,20170103,304.4,312,303.75,309.2,304.15,141377
speciality,20170103,72,74,70,72.8,71.9,119719
spentex,20170103,4.75,4.75,4.75,4.75,4.95,525
spheregsl,20170103,63,66.25,63,64.8,64.7,52201
spic,20170103,19.2,19.6,18.95,19.25,19.2,299036
spicemobi,20170103,15.8,15.8,15.1,15.2,15.4,27747
splil,20170103,26,28,26,26.85,27.25,16043
spmlinfra,20170103,54.85,56,53,53.95,54.7,7141
spyl,20170103,1.45,1.6,1.45,1.6,1.4,153648
sqsbfsi,20170103,712.05,743.7,712,733.45,721.8,6282
sreel,20170103,163,163,159.8,161,156.1,140
sreinfra,20170103,76.55,82.6,76.55,79.95,78.05,1547750
srf,20170103,1559.85,1573,1545.6,1550.2,1558.4,112184
srginfotec,20170103,0.3,0.35,0.3,0.35,0.35,357
srhhypoltd,20170103,131.5,136,121.95,134,130.5,15607
sripipes,20170103,267.05,275.05,265.05,273.7,265.1,53839
srsltd,20170103,5,5.35,4.85,5.25,4.8,1044612
srtransfin,20170103,890,907.9,880.3,892.95,884.4,642305
sswl,20170103,631,664.8,628.25,656.55,627.85,48578
stampede,20170103,25,25,24.5,24.95,24.95,367108
stan,20170103,51.9,52.4,51.4,51.95,51.4,3092
star,20170103,1065,1069.9,1042.6,1048.5,1068.45,360347
starpaper,20170103,173.5,180,172,178.7,173.85,90862
stcindia,20170103,218.25,218.25,218.25,218.25,229.7,59336
stel,20170103,44,46.6,44,46.6,44.4,8201
sterlinbio,20170103,3.65,3.85,3.6,3.7,3.65,72685
stertools,20170103,974,998.95,965.05,990.6,962.15,9500
stindia,20170103,12,12.45,11.05,12,10.7,25092
storeone,20170103,107.35,107.35,105,107.35,102.25,67820
strtech,20170103,96.4,100.15,96.4,98.05,96.15,569078
subex,20170103,9.55,9.7,9.45,9.6,9.55,887028
subros,20170103,168.25,171.3,166,167.5,168.25,71881
sudarschem,20170103,330.5,344,329,331.4,328.4,578781
sujanatwr,20170103,8.6,8.8,8.3,8.45,8.5,112391
sujanauni,20170103,1.85,1.95,1.8,1.9,1.85,137152
sumeetinds,20170103,34.4,35.95,34.1,35.85,34.25,927605
summitsec,20170103,429.9,435,418,420.15,423.3,1239
sunclayltd,20170103,2996,2996,2963.9,2994.85,2992.9,169
sundaram,20170103,5.05,5.25,4.9,5.15,5,1225150
sundarmfin,20170103,1170.55,1175,1150.9,1167.4,1173.3,36649
sundrmbrak,20170103,463,478.15,452.95,471,458.8,7668
sundrmfast,20170103,288.3,296.4,288.3,293.4,287.65,131356
sunflag,20170103,34.55,34.55,34,34.05,34.1,89679
sunilhitec,20170103,13.1,13.25,12.8,12.9,12.95,2441089
sunpharma,20170103,637,641.95,631.85,636.1,634.05,2821892
sunteck,20170103,226,241.15,225.85,235.15,223.35,155994
suntv,20170103,501.5,525.9,499,523.55,501.6,2866014
superhouse,20170103,156.5,166.95,156.5,161.6,157.3,49115
superspin,20170103,11.55,12.1,11.55,12.1,11.55,34022
suppetro,20170103,198.55,206,197.25,203.45,199.35,23703
suprajit,20170103,207.9,210,201.6,206.15,204.1,22591
supremeind,20170103,914.9,914.9,880,887.6,897.25,13887
supremeinf,20170103,79.95,83,79.3,80.65,79.5,44673
supremetex,20170103,5.25,5.25,5.2,5.25,5,1052099
suranaind,20170103,3.3,3.3,3.15,3.15,3.3,113608
suranasol,20170103,22.1,22.75,22.1,22.15,22.15,90449
suranat&p,20170103,5.3,6,5,5.25,5.55,134271
suryalaxmi,20170103,133.2,137.85,131,135.25,131.95,82424
suryarosni,20170103,178.5,184.1,177,181.9,177,202886
sutlejtex,20170103,821,827.75,805,810.4,818.65,1984
suven,20170103,173,180,171.1,175.85,172.9,478760
suzlon,20170103,14.25,14.35,14.1,14.25,14.05,7599059
swanenergy,20170103,161.75,162.8,158,161.85,160.55,752641
swarajeng,20170103,1325,1363,1322.25,1352.9,1328,843
swelectes,20170103,325.25,344.8,325.25,337.45,327.85,8342
symphony,20170103,1157.8,1194.1,1152.65,1166.55,1152.65,16328
syncom,20170103,6.2,6.55,6.2,6.25,6.3,172029
syndibank,20170103,62.2,62.9,61.3,62.05,61.85,922925
syngene,20170103,569.95,585.6,568.5,577.45,566.95,120172
tainwalchm,20170103,48.5,48.5,46.25,47.25,46.45,951
tajgvk,20170103,107.15,110.7,106.5,108,107.7,21599
take,20170103,136.5,139.45,135.05,137.05,135.65,85397
talbroauto,20170103,127.95,129.4,125,127.85,124.15,13030
talwalkars,20170103,243,245,240.2,241.6,243.9,16644
tanla,20170103,59.15,59.8,57.8,58.25,58.7,787713
tantiacons,20170103,15.5,16.7,15.5,16.05,15.75,8422
tarajewels,20170103,37.95,39.2,37.95,38.5,38.1,21869
tarapur,20170103,5.7,5.7,5.6,5.6,5.7,2525
tarmat,20170103,43.2,44.9,43.2,43.95,44.1,4288
tatachem,20170103,508.8,510.95,500.1,509.75,506.95,498357
tatacoffee,20170103,115.5,118,115.3,116.9,115.3,284309
tatacomm,20170103,629.5,633.5,622,625.65,629.25,209591
tataelxsi,20170103,1416.9,1421.3,1395.7,1402.35,1412.75,270284
tataglobal,20170103,122.8,125.4,122.8,124.45,123.55,580430
tatainvest,20170103,570.15,585.05,567.1,574.3,573.45,25263
tatametali,20170103,332,347.65,331.6,341.45,330.9,726683
tatamotors,20170103,491,492.7,479.9,481.1,487.05,5814518
tatamtrdvr,20170103,309.5,315.1,306.6,308.4,308.55,1558343
tatapower,20170103,75.8,76.35,75.05,75.65,75.4,2334237
tatasponge,20170103,582.65,601.4,577.3,586.8,576.65,285200
tatasteel,20170103,407.05,408.9,401.25,403.3,406.75,3338806
tbz,20170103,59.2,62.45,59.2,61.5,59.1,506273
tcfsl,20170103,1197.5,1197.5,1197.5,1197.5,1200,50
tci,20170103,149.8,159.4,146.5,156.65,148.4,117173
tciexp,20170103,298.9,304.5,291,296.05,295.35,20565
tcifinance,20170103,22.95,23.5,22.8,22.95,22.55,45463
tcs,20170103,2361.25,2371.7,2343.3,2368.25,2361.35,737662
tdpowersys,20170103,172.05,180,169.5,174.8,169.85,15855
teamlease,20170103,870.85,885,866.25,878.3,870.85,9781
techm,20170103,488.7,495,487.2,491.55,488,1006546
techno,20170103,304.7,305.45,302,303.25,303.1,132464
technofab,20170103,194.75,194.75,182.45,185.55,184.05,1153
terasoft,20170103,111.95,130.95,108.2,124.45,110.65,783667
texinfra,20170103,43.45,45.6,42.6,44.15,43.1,360849
texmopipes,20170103,19.5,21.35,18,20.8,19.1,184883
texrail,20170103,112.1,117.25,111.4,115.35,111.25,1600702
tfciltd,20170103,55.05,57.5,54.05,56.5,54.55,1213905
tfl,20170103,11.7,12,11.3,11.3,11.8,520
tgbhotels,20170103,78.45,78.45,75.2,76.05,77.85,62053
thangamayl,20170103,170,183.5,170,181,167.15,13166
themismed,20170103,555,560,553,554.9,556.8,303
thermax,20170103,738.05,782,738.05,769.15,737.6,28552
thirusugar,20170103,72.9,74,66.65,67.85,69.15,176523
thomascook,20170103,186.6,187.95,184.7,185.2,187.15,57005
thomascott,20170103,12.3,12.3,12.3,12.3,11.75,498
thyrocare,20170103,704.95,729,696.6,706.5,697.15,124465
ti,20170103,15.15,15.15,14.85,14.95,15,75889
tidewater,20170103,5656.4,5680,5582.15,5632.1,5610.65,412
tiil,20170103,368,371.3,361.05,366.7,366.15,3048
tijaria,20170103,5.1,5.3,5.1,5.3,5.2,2851
til,20170103,266.6,269.85,264,265.75,265.55,4765
timesgty,20170103,23.5,23.5,23.25,23.25,22.5,25
timetechno,20170103,94.85,94.85,93,93.45,93.9,98763
timken,20170103,625,666,613,642.75,620.5,438676
tinplate,20170103,76.9,81.9,76.9,79.8,77.2,374066
tipsindltd,20170103,61.05,63.3,61.05,61.6,60.3,4868
tirumalchm,20170103,775,810.7,765.1,790.55,772.25,194539
titan,20170103,341,354.6,339.15,348.15,333.95,2773103
tmrvl,20170103,195.5,197.35,186.1,187.25,195.15,135278
tnpetro,20170103,24.1,24.3,23.7,24.15,23.65,25400
tnpl,20170103,331.65,343,331.6,341.6,332.2,69340
todays,20170103,3,3,3,3,2.95,1000
tokyoplast,20170103,95.65,96.7,94.3,95.8,95.75,13301
torntpharm,20170103,1319.95,1350,1305.65,1339.45,1310.75,162451
torntpower,20170103,178.15,178.85,176.25,178.15,177.95,391794
tplplasteh,20170103,453.5,494,453.5,472.05,456.15,70366
treehouse,20170103,20.1,20.1,18.6,20.1,19.15,1407561
trent,20170103,202,202.9,200.25,201,201.8,40370
trf,20170103,194.9,206,191.6,200.5,192.8,45301
tricom,20170103,1.45,1.45,1.35,1.35,1.35,10395
trident,20170103,58.6,60.8,58.2,59.95,58.45,1572260
trigyn,20170103,102.2,108.4,102.2,107.7,106.8,21542
tril,20170103,354,356.4,349.85,351,353.75,5160
triturbine,20170103,119.9,121,117.7,120.3,119.5,114963
triveni,20170103,63.95,69.1,63.55,66.9,63.9,3441833
ttkhltcare,20170103,879.8,898.2,879.75,890,878,52
ttkprestig,20170103,5739,5793.95,5669,5715.75,5739.95,1327
ttl,20170103,47.9,47.9,44.7,45.7,44.95,8724
ttml,20170103,6.1,6.15,5.95,6,6.1,1178997
tubeinvest,20170103,590,590,579.05,582.8,578.9,45799
tulsi,20170103,4.15,4.15,3.85,3.85,4,4372
tv18brdcst,20170103,37.05,37.7,36.85,37.25,36.85,1940552
tvselect,20170103,193.9,194.4,188,189.5,193.9,311926
tvsmotor,20170103,356.65,384.15,356.65,377.4,367.65,2784655
tvssrichak,20170103,3218.8,3479.5,3208,3389.7,3199.7,14906
tvtoday,20170103,264.5,293.75,264.5,287.8,265.65,213836
tvvision,20170103,303,307,290.15,296.85,299.3,44362
twl,20170103,126.15,132.9,125.5,130.8,125.15,2992973
ubholdings,20170103,39.95,40.7,38.7,38.95,39.8,125171
ubl,20170103,778.8,791.5,773.2,787.45,775.05,140663
ucalfuel,20170103,165.55,174,165.55,172.9,166.55,106126
ucobank,20170103,33.85,34,33.5,33.65,33.55,256351
uflex,20170103,276.25,279.5,275.3,277.65,275.1,121377
ufo,20170103,402,409.85,401,407.4,405.9,36606
ugarsugar,20170103,27.25,27.8,27.2,27.8,26.5,338618
ujaas,20170103,46.7,51,45.75,49.85,46.4,3003418
ujjivan,20170103,335.45,335.45,328.5,329.9,331.85,746253
ultracemco,20170103,3375,3386.45,3313.5,3326.7,3371.35,279985
umangdairy,20170103,73.05,74.5,72.2,73.65,72.9,16512
umesltd,20170103,2.45,2.45,2.45,2.45,2.35,10000
unichemlab,20170103,260,263.05,256.25,260.75,259.9,13014
unienter,20170103,63,66,62.35,65.6,63.6,14710
unionbank,20170103,125,126.9,123.6,126.25,125.55,3067265
uniply,20170103,208.65,208.65,202.7,203.95,205.85,17031
unitech,20170103,4.4,4.4,4.3,4.3,4.3,9211301
unitedbnk,20170103,20.15,20.5,20.1,20.3,20.15,84696
unitedtea,20170103,301.7,312.5,297.05,308.5,303.15,151
unity,20170103,8.5,8.5,8.2,8.25,8.35,68439
univcables,20170103,74,74,71.25,71.45,71.45,9341
uperganges,20170103,345.5,352.65,332.5,335.5,341.3,924111
upl,20170103,660.5,664.4,652.65,655,658.65,646417
ushamart,20170103,15.35,15.95,15.1,15.8,15.25,868736
usheragro,20170103,11.45,12.2,11.45,11.9,11.65,109252
utiniftetf,20170103,830.15,830.15,830.15,830.15,838.95,1
utisensetf,20170103,270,271.25,270,270.9,270.6,251
uttamstl,20170103,28.5,28.7,28,28.05,27.95,52126
uttamsugar,20170103,67.5,72.4,67,68,65.75,1279945
uvsl,20170103,0.35,0.4,0.35,0.35,0.4,4281832
v2retail,20170103,114.3,116.95,113.3,114.35,114.75,123559
vadilalind,20170103,490,503.8,488.05,498.4,488.85,8431
vaibhavgbl,20170103,287.3,304.55,287.3,301.65,285,5677
vakrangee,20170103,274.55,278,272.65,275.45,274.55,605954
valueind,20170103,13.9,14.25,13.1,13.55,13.9,20386
vardhacrlc,20170103,48.3,48.45,47.75,48.3,48.3,17916
vardmnpoly,20170103,66.9,68.4,66,66.2,66.5,54629
vasconeq,20170103,29.5,31.65,29.5,31.45,29.5,743168
vaswani,20170103,9.6,9.75,9.1,9.5,9.6,1981
vbl,20170103,411.1,419.5,408,410.5,399.25,62282
vedl,20170103,222.7,223.9,219.1,219.65,220.95,6963277
venkeys,20170103,440,459.95,440,453.9,442.2,28520
venusrem,20170103,97.4,99.4,97.25,97.75,96.95,48446
vesuvius,20170103,1095,1095,1068,1078.95,1089.8,2532
veto,20170103,139.65,141.4,137.65,138.15,139.65,36589
vguard,20170103,163.2,167,162.4,163.75,163.25,546438
vhl,20170103,1779.9,1779.9,1725.1,1755,1740.35,84
viceroy,20170103,19.5,20.3,19.3,19.8,19.2,105242
videoind,20170103,104.1,105.5,104,104.25,104.1,64422
vidhidye,20170103,52.85,54.6,52,53.25,52.2,81816
vijayabank,20170103,47.05,47.75,46.9,47.6,47,366128
vijifin,20170103,14.25,14.25,13.5,13.95,13.6,36437
vijshan,20170103,11.7,12.3,11.55,11.6,11.7,18608
vikaseco,20170103,16.4,16.5,16,16.4,16.2,1240909
vimaloil,20170103,43.35,43.35,41.35,42,41.3,21947
vimtalabs,20170103,104.1,106.3,102.05,103.25,103.65,158262
vinatiorga,20170103,606.8,606.8,589,596.45,596.45,11856
vindhyatel,20170103,630,637,598,599.2,611.9,40971
vinylindia,20170103,60.5,63.55,60.5,63.1,61.05,23795
vipclothng,20170103,52.1,54.65,51.55,53.55,52.5,99194
vipind,20170103,118.9,123.6,118.1,123.2,118.3,287171
vipulltd,20170103,57,64.5,56.55,62.75,57.7,68143
visakaind,20170103,196.35,199.8,191.1,194.6,198.25,40563
visasteel,20170103,17,17.65,16.7,17.1,17,28781
viseshinfo,20170103,0.2,0.2,0.15,0.2,0.2,11969595
vishnu,20170103,242.95,262.8,239.5,252.6,239.3,45431
vividha,20170103,1.95,1.95,1.9,1.95,1.9,311276
vivimedlab,20170103,92.2,93.8,90.35,90.95,91.95,375439
vkspl,20170103,0.1,0.1,0.1,0.1,0.1,5
vlsfinance,20170103,50.5,51.8,49.45,51.05,49.3,79963
vmart,20170103,470,476,465.15,475,470.2,715
voltamp,20170103,886.05,896.7,881.1,886.65,885.5,8609
voltas,20170103,330,335.35,326.9,332.7,328.4,731310
vrllog,20170103,260.75,270,259.5,262.35,258.8,367352
vssl,20170103,91.15,92,89.2,91.1,91.25,13285
vstind,20170103,2400,2417.1,2371.05,2400.45,2400.55,2632
vsttillers,20170103,1726.2,1818.25,1726.2,1802,1753.45,1598
vtl,20170103,1116.8,1123.8,1109.55,1121.3,1110.3,10172
wabag,20170103,481.25,484.8,476.7,479.7,476,34248
wabcoindia,20170103,5256,5291.3,5211,5247.95,5241.85,2404
walchannag,20170103,146.9,151.35,145.25,148.55,145.9,120212
wanbury,20170103,62.4,66.95,62.35,66.95,63.8,61528
webelsolar,20170103,43.55,44.9,42.5,43.55,43.3,77746
weizforex,20170103,173.95,174.3,168,170.55,167.55,414
weizmanind,20170103,29.05,30,29,30,29.3,1731
welcorp,20170103,76,77.65,75.35,76.15,75.95,133944
welent,20170103,60.9,61.45,60.5,60.65,60.65,115306
welinv,20170103,78,84,78,80.2,80.15,152
welspunind,20170103,67.35,69.95,66.4,69.45,66.7,1394803
wendt,20170103,1747,1780,1740,1777.4,1733.25,155
wheels,20170103,1199.6,1199.6,1170,1186.55,1169.85,364
whirlpool,20170103,900,935,894,931.85,894.05,30429
willamagor,20170103,55,55,53.8,53.8,54,3759
windmachin,20170103,47,49.55,46.2,47.55,47.2,20859
winsome,20170103,1.8,1.9,1.8,1.85,1.85,21901
wipro,20170103,473,474.1,465.7,467,471.55,691301
wockpharma,20170103,668.9,678.8,663.05,666.35,666.4,815838
wonderla,20170103,342.85,342.85,337,339.75,339.25,22281
wsi,20170103,9,9.6,8.7,9.1,9.65,2424
wstcstpapr,20170103,130.65,134.95,130.65,132.05,131.15,63854
xchanging,20170103,54,55.3,54,54.55,54.4,87606
xproindia,20170103,45.8,47.75,45.5,46.5,46.3,3777
yesbank,20170103,1145,1172.7,1140.45,1162.9,1144.65,1750236
zandurealt,20170103,1173.05,1198.35,1173.05,1181.55,1180.15,681
zeel,20170103,454,459.65,450,458.3,451.6,1015828
zeelearn,20170103,39.85,41.15,39.6,40.85,39.9,97453
zeemedia,20170103,39.6,40.4,39.5,39.95,39.35,1076838
zenithbir,20170103,0.8,0.8,0.8,0.8,0.75,50
zensartech,20170103,942,960,942,945.95,943,7108
zentec,20170103,73.7,78.4,73.7,75.85,74.45,422381
zicom,20170103,42.25,43.9,42,42.75,41.85,111518
zodiacloth,20170103,178,181.95,171.9,175.95,177.95,6861
zuari,20170103,234.95,240,230,237.6,232.2,31078
zuariglob,20170103,95,97.2,95,96.75,95,4155
zyduswell,20170103,872,879.6,864.05,868.05,875.3,2400
zylog,20170103,4.55,4.95,4.55,4.95,4.75,44635

 

[mastermind007]

Browsing to URL
http://www.nseindia.com/content/historical/EQUITIES/2017/JAN/cm02JAN2017bhav.csv.zip

results in following response

Access Denied
You don't have permission to access "http://www.nseindia.com/content/historical/EQUITIES/2017/JAN/cm02JAN2017bhav.csv.zip" on this server.

Reference #18.xxxxxxxx.yyyyyyyyyy.zzzzzzzz

 

[travi]

Browsing to URL
http://www.nseindia.com/content/historical/EQUITIES/2017/JAN/cm02JAN2017bhav.csv.zip

Big time crackdown by NSE
they need to upgrade their servers as well.

 

[manojtalreja]

Getbhavcopy is working for me. try going to Options->Equity NSE tab and at the bottom select www.nse-india.com as the NSE server

 

[traderniftybull]

Indices eod data for 2.1.17


Nifty50,20170102,8210.1,8212,8133.8,8179.5,122016111
NiftyNext50,20170102,21488.55,21604.7,21346.4,21580.25,86382438
Nifty100,20170102,8409.6,8411.05,8337.2,8389.25,208398549
Nifty200,20170102,4371.9,4373.75,4337.05,4364.85,345938270
Nifty500,20170102,7007.4,7014.15,6955.45,7002.5,602244980
NIFTYMidcap 50,20170102,3678.35,3704.25,3652.2,3696.4,103251109
NiftyFreeFloatMidcap 100,20170102,14417.15,14498.25,14323.25,14483.25,176295925
NiftyFreeFloatSmallcap 100,20170102,5808.1,5892.2,5778.8,5884.7,155354004
NiftyAuto,20170102,9169.95,9334.1,9098.9,9326.9,26602068
NiftyBank,20170102,18242.3,18249,17844.9,17969.6,74444730
NiftyEnergy,20170102,10300.35,10331.2,10250.3,10307.65,19923121
NiftyFinancialServices,20170102,7442.4,7443.1,7262.95,7304.25,56355561
NiftyFMCG,20170102,20793.35,20793.35,20574.7,20710.35,8577699
NiftyIT,20170102,10403,10434.1,10353.65,10367.05,5366213
NiftyMedia,20170102,2617.45,2636.25,2612,2618.4,7309019
NiftyMetal,20170102,2660,2711.05,2641.2,2705.25,39803273
NiftyMNC,20170102,9696.25,9796.55,9642.25,9788,23814075
NiftyPharma,20170102,10301.85,10364.6,10245.4,10310.2,7598290
NiftyPSUBank,20170102,3007.2,3018.45,2901.85,2922.25,63202259
NiftyRealty,20170102,168.9,173.1,168.1,172.6,79939265
NiftyIndiaConsumption,20170102,3520.85,3549.3,3492.7,3546,31810147
NiftyCommodities,20170102,3047.85,3076.5,3039.45,3073.15,62458791
NiftyDividendOpportunities,20170102,2111.65,2115.5,2099.05,2111.65,86764167
NiftyInfrastructure,20170102,2718.35,2745.45,2709.6,2736.8,71982862
NiftyPSE,20170102,3705.2,3721,3693.9,3716.05,56675163
NiftyServiceSector,20170102,10443.15,10446.8,10288.4,10313.9,105289068
LIX15,20170102,3446.65,3465.15,3402.9,3460.45,75152361
NiftyCPSE,20170102,2355.15,2359.7,2345.05,2355.85,19873888
Nifty50Value20,20170102,3658.7,3660.1,3626.4,3636.45,71998251
NiftyMidcapLiquid15,20170102,3013.9,3040.6,2987.45,3031.7,19392627
IndiaVIX,20170102,15.465,16.375,14.64,15.83,-
NiftyGrowthSectors15,20170102,5204.6,5221.55,5170.4,5206.5,12055513
Nifty50TR1xInverse,20170102,454.35,458.6,454.3,456.05,-
Nifty50TR2xLeverage,20170102,3601.5,3602.9,3535.2,3574.75,-
Nifty50PR1xInverse,20170102,497.9,502.5,497.8,499.75,-
Nifty50PR2xLeverage,20170102,2999.3,3000.45,2944.1,2977,-
NiftyQuality30,20170102,2102.25,2109.35,2089.6,2104.05,26266018
NiftyPrivateBank,20170102,10072.05,10076.95,9871.55,9949.4,27248003

 

[Raju]

Joydeep Mitra's VolumeDigger is working ....for EOD


_ADVANCE,20170102,1137,1137,1137,1137,0,0
_DECLINE,20170102,386,386,386,386,0,0
_UNCHANGED,20170102,48,48,48,48,0,0
20MICRONS,20170102,33.4,34.3,33,33.85,77859,72880
3IINFOTECH,20170102,5.8,5.8,5.55,5.6,496478,289321
3MINDIA,20170102,11199.9,11233,10861,11056.45,564,331