20MICRONS,20200103,35.85,35.85,34.95,35.05,12358
21STCENMGM,20200103,15.9,15.9,15.9,15.9,352
3IINFOTECH,20200103,2.1,2.45,2.05,2.3,10553064
3MINDIA,20200103,21521.55,21521.55,21251,21335.85,963
3PLAND,20200103,6.2,6.2,5.7,6.15,1052
5PAISA,20200103,219.9,220.95,210.85,212.25,48114
63MOONS,20200103,110.5,116.65,108.95,111.55,429308
A2ZINFRA,20200103,8.2,8.5,7.85,8.4,525674
AARTIDRUGS,20200103,590.2,590.2,565,568.45,19115
AARTIIND,20200103,844.8,844.8,834,840.7,91994
AARVEEDEN,20200103,15,15,13.8,13.95,11669
AAVAS,20200103,1989.3,2050.1,1965,2039.9,65539
ABAN,20200103,27,28.05,27,28.05,150661
ABB,20200103,1295,1329.7,1285,1322.25,32674
ABBOTINDIA,20200103,13170,13274.2,13150,13248.25,6850
ABCAPITAL,20200103,106.55,109.75,106.15,107.75,4053643
ABFRL,20200103,239,243.95,237.65,239.9,336401
ABMINTLTD,20200103,14.75,14.75,14.75,14.75,52
ABSLBANETF,20200103,318.41,318.41,318.41,318.41,1
ACC,20200103,1493,1494,1467.1,1476.3,568262
ACCELYA,20200103,1064,1068.85,1055,1061.85,1707
ACE,20200103,83.4,86.4,79.1,83.2,958863
ADANIENT,20200103,210.25,212.35,205.8,208.3,2512421
ADANIGAS,20200103,177,182,172.3,174.5,3420929
ADANIGREEN,20200103,187.8,192.6,183,192.6,3670040
ADANIPORTS,20200103,382.7,384.35,379.2,382.5,3684824
ADANIPOWER,20200103,64.4,64.95,62.7,63.25,8114232
ADANITRANS,20200103,354.65,356.1,343,346.55,355922
ADFFOODS,20200103,314.8,314.8,306.1,309.85,20936
ADHUNIKIND,20200103,46.85,47.5,44.65,45.1,20982
ADLABS,20200103,4.75,4.75,4.4,4.55,36419
ADORWELD,20200103,314,319.75,302.15,306.1,10931
ADROITINFO,20200103,6.75,6.75,6.55,6.6,88
ADSL,20200103,21.4,21.4,20.2,20.2,21905
ADVANIHOTR,20200103,52.6,53.7,52.6,53.4,4736
ADVENZYMES,20200103,169.9,175.6,168.4,169.4,122301
AEGISCHEM,20200103,197.95,202,190,192.75,125409
AFFLE,20200103,1590,1607.3,1557.4,1562.45,88039
AGARIND,20200103,111,123.9,108.1,117.2,179693
AGCNET,20200103,149.95,149.95,142.75,145.25,3904
AGRITECH,20200103,46.65,46.65,44.3,44.75,8009
AGROPHOS,20200103,65.05,65.05,65.05,65.05,1298
AHLEAST,20200103,171,175.75,167.3,170.85,10839
AHLUCONT,20200103,283,291.15,281.5,286.25,51741
AHLWEST,20200103,371,399.95,350.05,355.35,2052
AIAENG,20200103,1622.15,1650,1622.15,1648.6,6281
AIONJSW,20200103,18,19,15.8,18.65,810265
AIRAN,20200103,13.4,13.6,13,13.45,10272
AJANTPHARM,20200103,980,984.85,972,977.65,23013
AJMERA,20200103,125,129.2,122.8,125.45,68815
AKASH,20200103,70.75,73.5,69.5,70.2,7769
AKSHARCHEM,20200103,249.85,252,244,247.25,19013
AKSHOPTFBR,20200103,7,7.05,6.9,6.95,180462
AKZOINDIA,20200103,1998.95,1998.95,1960.7,1982.55,2881
ALANKIT,20200103,12.9,12.9,12.25,12.8,33030
ALBERTDAVD,20200103,429.95,437.8,421.15,426.35,7716
ALBK,20200103,19.1,19.1,18.8,18.9,885549
ALCHEM,20200103,0.95,0.95,0.85,0.95,32636
ALEMBICLTD,20200103,61.85,62.4,59.4,59.95,172904
ALICON,20200103,415.2,420.9,405.35,414.8,4972
ALKALI,20200103,44.6,46.8,42.15,42.65,14836
ALKEM,20200103,2094,2100,2079.95,2094.65,18082
ALKYLAMINE,20200103,1173.55,1198.3,1152.65,1163.1,24076
ALLCARGO,20200103,103.2,103.8,101.05,101.2,81283
ALLSEC,20200103,297.85,297.85,282.15,292.9,144
ALMONDZ,20200103,12,12,11.35,12,370
ALOKTEXT,20200103,3.1,3.15,3,3.15,6826667
ALPA,20200103,16.85,18.15,16.2,17.2,251150
ALPHAGEO,20200103,193.5,193.5,182.3,187.05,14823
ALPSINDUS,20200103,2.2,2.2,2.15,2.15,5803
AMARAJABAT,20200103,726.9,732,718.2,720.7,494404
AMBER,20200103,1147,1162.5,1130.45,1139.4,38359
AMBIKCO,20200103,862.15,884.6,846.55,849.9,6265
AMBUJACEM,20200103,204.95,205.8,202.25,203.4,2007973
AMDIND,20200103,16.25,17.4,15.35,15.75,34700
AMJLAND,20200103,20.5,20.9,19.45,20.9,2307
AMRUTANJAN,20200103,447.2,447.9,434,437.65,16541
ANANTRAJ,20200103,35.6,38.1,35.15,36.3,1099241
ANDHRABANK,20200103,16.9,16.9,16.55,16.7,1336034
ANDHRACEMT,20200103,2.05,2.1,2,2.05,134801
ANDHRSUGAR,20200103,311.25,317.45,305.6,308.65,76720
ANIKINDS,20200103,8.15,8.3,8,8.3,1395
ANKITMETAL,20200103,0.5,0.5,0.45,0.5,3330
ANSALAPI,20200103,5.1,5.35,4.85,5.15,52220
ANSALHSG,20200103,5.3,5.55,5.2,5.55,54148
ANTGRAPHIC,20200103,0.55,0.6,0.55,0.6,3272
ANUP,20200103,488,488.05,473,478.15,7761
APARINDS,20200103,400,403.5,392,396.6,23333
APCL,20200103,149.4,151.8,146.5,148.55,6404
APCOTEXIND,20200103,164,171,161,164.9,47048
APEX,20200103,408.5,413.75,396.3,403.3,795430
APLAPOLLO,20200103,1910,1910,1825.35,1851.3,35950
APLLTD,20200103,563.9,569,558.2,563.65,17141
APOLLO,20200103,77.55,79,75.25,77.2,41923
APOLLOHOSP,20200103,1494.65,1505,1481.55,1486.1,629443
APOLLOPIPE,20200103,345,364,342.1,350.5,3953
APOLLOTYRE,20200103,169.8,169.8,164,165.15,2231107
APOLSINHOT,20200103,702,758,681,746.85,1950
APTECHT,20200103,168.65,172.5,166,166.65,221681
ARCHIDPLY,20200103,28.05,30.85,27.65,28.35,25308
ARCHIES,20200103,18.75,18.75,18.3,18.35,29876
ARCOTECH,20200103,2.1,2.3,2.1,2.25,7959
ARIES,20200103,67.95,69.2,67,67.85,35177
ARIHANT,20200103,20.8,21.65,19.7,21.5,3635
ARIHANTSUP,20200103,28.9,28.9,27.6,28.2,5709
ARMANFIN,20200103,698,725.05,691.5,695.95,38805
AROGRANITE,20200103,38.8,39.9,37.8,39.35,19565
ARROWGREEN,20200103,52.45,52.45,48.5,50.5,6419
ARROWTEX,20200103,10.65,10.65,10,10.1,23336
ARSHIYA,20200103,16.1,16.4,16,16.25,5425
ARSSINFRA,20200103,21.9,22.2,21.2,21.95,28832
ARVIND,20200103,41.8,42.75,41.35,42,1837770
ARVINDFASN,20200103,391.5,408,391.5,405.4,37254
ARVSMART,20200103,89.35,91.35,86.75,88.3,4196
ASAHIINDIA,20200103,204.85,210.6,204.65,208.65,33228
ASAHISONG,20200103,154.15,157,150,151,5642
ASAL,20200103,34.45,35.3,33.5,34.8,21099
ASHAPURMIN,20200103,30.95,30.95,30.95,30.95,28228
ASHIANA,20200103,104.05,106.95,103.05,105.85,27172
ASHIMASYN,20200103,7.5,8.25,6.8,7.15,132513
ASHOKA,20200103,109.9,111.5,105.8,106.75,897851
ASHOKLEY,20200103,84.25,84.95,82.9,83.7,16113767
ASIANHOTNR,20200103,97,98.25,95.1,95.9,1522
ASIANPAINT,20200103,1779.8,1779.8,1747.05,1751.4,1318628
ASIANTILES,20200103,227.5,229,222.35,223.4,28251
ASPINWALL,20200103,152,152,144,145.2,955
ASTEC,20200103,436.75,439.65,428,437.75,4651
ASTERDM,20200103,160.8,165,160.8,164.1,121551
ASTRAL,20200103,1160,1170.3,1145,1149.1,38292
ASTRAMICRO,20200103,84.1,86.4,83.05,83.5,179411
ASTRAZEN,20200103,2634,2639.95,2555,2568.5,16517
ASTRON,20200103,40.2,40.3,39,40.1,508831
ATFL,20200103,688.95,689,662.75,675.85,10087
ATLANTA,20200103,6.25,6.35,6.05,6.35,21004
ATLASCYCLE,20200103,56.65,56.65,53,54.6,8451
ATUL,20200103,4133.3,4149.95,4099,4132.6,3468
ATULAUTO,20200103,252.95,257.4,246.45,249.65,14523
AUBANK,20200103,796.8,802.5,792,797.95,90898
AURIONPRO,20200103,61.9,61.95,58,59.7,12222
AUROPHARMA,20200103,461,471.9,457.2,460.3,2784762
AUSOMENT,20200103,35.1,37.8,35.1,36,720
AUTOAXLES,20200103,831.05,853.9,830,838.4,6791
AUTOIND,20200103,25,25.4,24.6,24.75,6515
AUTOLITIND,20200103,22.5,22.75,21.75,22.15,4830
AVADHSUGAR,20200103,299.25,304.9,290.8,293.45,188621
AVANTIFEED,20200103,610,617.3,601.1,603.7,405978
AVTNPL,20200103,35.75,35.85,33.55,34,180731
AXISBANK,20200103,753.15,756.25,740.5,742.95,8489729
AXISCADES,20200103,55.5,55.9,54,55.2,50860
AXISGOLD,20200103,3464.05,3545,3464.05,3530.1,797
AXISNIFTY,20200103,1266.68,1268.21,1253.87,1262.4,182
AYMSYNTEX,20200103,30.95,31,29.45,30.15,6228
BAGFILMS,20200103,1.85,1.95,1.85,1.9,21234
BAJAJ-AUTO,20200103,3125.5,3128.25,3065,3072.05,424311
BAJAJCON,20200103,240.05,242.95,236.8,239.95,448670
BAJAJELEC,20200103,363.5,367.5,354.25,355.7,89539
BAJAJFINSV,20200103,9465,9504.6,9324,9345.85,182479
BAJAJHIND,20200103,7.1,7.15,6.85,6.95,2087129
BAJAJHLDNG,20200103,3491,3491,3445,3467.55,17829
BAJFINANCE,20200103,4220,4234.8,4173,4193.45,1176850
BALAJITELE,20200103,53,53.7,52.1,53.4,26463
BALAMINES,20200103,412,412.95,401.25,404.65,27363
BALAXI,20200103,76.95,79.75,73.1,79.4,737
BALKRISHNA,20200103,22.5,22.5,20.6,22,10675
BALKRISIND,20200103,979,983.5,968.6,971.7,410943
BALLARPUR,20200103,0.45,0.45,0.4,0.4,1127529
BALMLAWRIE,20200103,124.9,127.05,123.55,124.4,116479
BALPHARMA,20200103,45,46.9,41.65,43.85,82016
BALRAMCHIN,20200103,185.7,188.2,183,184.7,1047341
BANARBEADS,20200103,31.45,32.9,30.45,31.5,2456
BANARISUG,20200103,1324,1329.9,1250.1,1253.8,570
BANCOINDIA,20200103,109.7,109.75,105,106.3,54090
BANDHANBNK,20200103,496,514.7,496,506.15,1466650
BANG,20200103,16.95,16.95,16.4,16.55,5009
BANKBARODA,20200103,103.95,103.95,100.1,100.85,24439056
BANKBEES,20200103,329.15,330.1,325.89,326.54,1082930
BANKINDIA,20200103,70.8,71.1,70,70.7,1432268
BANSWRAS,20200103,118,121,116.2,118.9,9382
BARTRONICS,20200103,1.3,1.4,1.3,1.35,5751
BASF,20200103,1009,1012.95,996.55,1007.2,12326
BASML,20200103,122.8,122.8,118.35,119.05,1013
BATAINDIA,20200103,1751.1,1757.25,1730.15,1740.1,233227
BAYERCROP,20200103,3632,3790.95,3624.15,3743.55,64408
BBL,20200103,844.85,893.9,844.85,867.9,23841
BBTC,20200103,1055.8,1078.9,1039.05,1070.8,159352
BCG,20200103,7,7.05,6.75,6.85,917813
BCP,20200103,13.7,15.1,13.7,14.95,29944
BDL,20200103,307.5,309.9,300,303.9,54749
BEARDSELL,20200103,10,11.2,8.85,10.3,74248
BEDMUTHA,20200103,17.8,17.8,16.15,17,11135
BEL,20200103,103.2,103.9,100.35,100.95,7316741
BEML,20200103,981.3,987.8,971.7,974.95,184280
BEPL,20200103,52.6,53.05,51.2,51.55,356394
BERGEPAINT,20200103,509.05,513.45,505.65,509.8,888973
BFINVEST,20200103,333.2,334.85,319.35,322.35,91346
BFUTILITIE,20200103,335.9,335.9,321.2,323.05,387540
BGLOBAL,20200103,1.65,1.7,1.6,1.6,4436
BGRENERGY,20200103,37.1,38,36.55,36.85,111946
BHAGERIA,20200103,115.7,117,110.5,112.8,31021
BHAGYANGR,20200103,18.85,19.4,18.8,19,1038
BHAGYAPROP,20200103,22,23.75,22,23.25,8992
BHANDARI,20200103,1.25,1.4,1.2,1.35,328695
BHARATFORG,20200103,491,493.15,482.55,486.55,613158
BHARATGEAR,20200103,73.05,77.9,72.45,73.1,12054
BHARATRAS,20200103,6340,6340,6189.75,6206.5,636
BHARATWIRE,20200103,32.8,33.1,31,31.3,110150
BHARTIARTL,20200103,455.7,459.2,451.5,455.1,5059594
BHEL,20200103,45.4,45.65,44.3,44.6,10859861
BIL,20200103,192.15,192.15,182.4,182.4,2240
BILENERGY,20200103,1.05,1.05,1,1.05,177392
BINDALAGRO,20200103,10.85,11.25,10.5,10.75,50010
BIOCON,20200103,295.8,304.3,293.7,300.95,5147717
BIOFILCHEM,20200103,17.75,17.75,17.75,17.75,1861
BIRLACABLE,20200103,66.85,69.45,63.7,64.15,265345
BIRLACORPN,20200103,622,629.9,620,624.3,35229
BIRLAMONEY,20200103,36.2,37.7,36.1,36.45,143446
BKMINDST,20200103,0.65,0.7,0.6,0.6,182449
BLBLIMITED,20200103,4.2,4.2,3.75,3.95,8427
BLISSGVS,20200103,148.45,152.95,148.15,149.2,126897
BLKASHYAP,20200103,9.9,9.9,9.1,9.25,15556
BLS,20200103,71.15,75.5,71.1,73.2,22651
BLUEBLENDS,20200103,0.65,0.75,0.65,0.75,24002
BLUECOAST,20200103,5,5.15,5,5.15,1277
BLUEDART,20200103,2220,2222.4,2188,2213.25,2050
BLUESTARCO,20200103,813.95,820,800.1,816.8,29289
BODALCHEM,20200103,73.8,74.6,68.95,72.1,312334
BOMDYEING,20200103,82.5,87,81.1,83.25,5062323
BOROSIL,20200103,160.1,164,158.5,159.45,64464
BOSCHLTD,20200103,15385,15463.9,15130,15172.9,12150
BPCL,20200103,483.9,486.75,472.85,483.5,11327770
BPL,20200103,19.9,21,19.75,19.85,173806
BRIGADE,20200103,216.1,219.75,212.4,215.6,47370
BRITANNIA,20200103,3045,3060,3025.65,3038.8,168305
BRNL,20200103,57.6,58.7,56.35,58,10185
BROOKS,20200103,30.05,36.65,30,35.85,325954
BSE,20200103,522.9,523.95,510.1,513.95,95456
BSELINFRA,20200103,1,1.1,1,1.05,34091
BSL,20200103,32.15,32.85,29.1,30.45,28061
BSLGOLDETF,20200103,3659,3695,3620,3694,78
BSLNIFTY,20200103,133,133.47,132.86,133.47,7
BSOFT,20200103,73.35,73.35,71,72.15,281102
BURNPUR,20200103,1.5,1.5,1.5,1.5,19499
BUTTERFLY,20200103,215.6,216.8,207,207.8,50782
BVCL,20200103,11.9,13,11.9,12.75,3427
BYKE,20200103,21.4,21.4,19.7,20.5,16816
CADILAHC,20200103,257,264,255.95,260,1478041
CALSOFT,20200103,13.55,13.55,13.05,13.25,134905
CAMLINFINE,20200103,84.2,86.75,83.1,83.65,728498
CANBK,20200103,227.8,228.5,220.65,221.65,6646941
CANFINHOME,20200103,400.5,402.35,392.85,395.25,121673
CANTABIL,20200103,280.05,283.4,279.05,280.55,28522
CAPACITE,20200103,188.6,205.4,185.85,200.05,144156
CAPLIPOINT,20200103,299.9,299.9,294.4,296.8,68488
CAPTRUST,20200103,152.6,160,152,158.6,5141
CARBORUNIV,20200103,324.35,336.6,320.6,329.45,52276
CAREERP,20200103,112.05,115,111.3,113.5,9651
CARERATING,20200103,692.4,695,657,664.8,811500
CASTEXTECH,20200103,0.35,0.4,0.35,0.35,51724
CASTROLIND,20200103,130.25,131.75,128.35,129,1393412
CCHHL,20200103,3.15,3.35,3.1,3.3,56233
CCL,20200103,198.7,204,198.05,198.95,658098
CDSL,20200103,252.5,257.4,242.3,248.2,2124843
CEATLTD,20200103,1031.85,1052.85,1014.35,1021.85,191652
CEBBCO,20200103,15.25,15.25,14.35,14.45,85340
CELEBRITY,20200103,6.95,7.25,6.8,6.9,25196
CELESTIAL,20200103,2.95,2.95,2.8,2.95,21167
CENTENKA,20200103,191,194,187.2,188.85,29044
CENTEXT,20200103,2.6,2.6,2.5,2.5,95922
CENTRALBK,20200103,18.25,18.3,18,18.15,390318
CENTRUM,20200103,19.65,19.8,19.5,19.5,46487
CENTUM,20200103,369.05,372.35,360.55,367.35,1037
CENTURYPLY,20200103,167,170.9,164.05,167.35,152013
CENTURYTEX,20200103,491.35,492,474.6,476.85,796938
CERA,20200103,2655.25,2720,2642,2676,2062
CEREBRAINT,20200103,23.8,25.2,23.8,24.8,37659
CESC,20200103,753,755.25,738.85,742.15,201435
CESCVENT,20200103,329.85,331.75,318,329.75,8505
CGCL,20200103,201.9,203,199,199.75,253940
CHALET,20200103,345.75,345.75,327,334.3,31120
CHAMBLFERT,20200103,154.7,157.75,152.65,153.5,840451
CHEMBOND,20200103,215.95,215.95,207.3,209.95,2840
CHEMFAB,20200103,175.25,181.95,172.25,174,1813
CHENNPETRO,20200103,125,126.2,122,122.65,124091
CHOLAFIN,20200103,310.5,310.5,299.35,303.05,1026261
CHOLAHLDNG,20200103,504.5,519.8,501.1,514.55,135017
CHROMATIC,20200103,0.5,0.5,0.5,0.5,1300
CIGNITITEC,20200103,289,291.75,282.3,286.4,98383
CIMMCO,20200103,23.95,23.95,22.6,22.95,25217
CINELINE,20200103,35.8,35.8,32.95,33.25,27459
CINEVISTA,20200103,8.15,8.15,7.8,8.1,9594
CIPLA,20200103,475.8,475.8,467.25,469.95,2252752
CKFSL,20200103,0.4,0.45,0.4,0.45,114208
CLEDUCATE,20200103,76.5,76.55,73.55,76.2,3965
CLNINDIA,20200103,389.1,405,389.1,396.05,38409
CMICABLES,20200103,51.3,51.4,49.35,50.1,12926
CNOVAPETRO,20200103,8,8,7.85,7.85,513
COALINDIA,20200103,210,212.6,207.7,211.85,6452638
COCHINSHIP,20200103,410.95,412,404,408.5,45866
COLPAL,20200103,1463,1474.95,1457,1460,471643
COMPINFO,20200103,16.05,17.5,16.05,16.55,104527
COMPUSOFT,20200103,7.6,7.9,7.35,7.7,70836
CONCOR,20200103,574.05,575.65,566.65,569.7,1086282
CONFIPET,20200103,28.6,30,28.4,28.9,264635
CONSOFINVT,20200103,36,38.9,36,38.5,12965
CONTROLPR,20200103,255.45,272,250.15,267.25,7845
CORALFINAC,20200103,12.25,13.5,12.05,12.4,18745
CORDSCABLE,20200103,43.3,50,42,47.15,113209
COROMANDEL,20200103,532.1,542.5,530,539,69188
CORPBANK,20200103,25.3,25.5,24.95,25.05,677998
COSMOFILMS,20200103,270,274.8,258.4,260.4,56278
COUNCODOS,20200103,1.65,1.7,1.65,1.65,18575
CPSEETF,20200103,23.7,23.86,23.6,23.65,11767939
CREATIVE,20200103,111,111,105,105.5,9824
CREDITACC,20200103,752.25,765.2,743.15,761.9,104764
CREST,20200103,90.7,93.45,89.25,90.05,5965
CRISIL,20200103,1932,1932,1885.45,1891.45,28412
CROMPTON,20200103,241.5,242.8,238,240.65,2072976
CSBBANK,20200103,211.3,211.3,206.3,208.05,538331
CTE,20200103,36.8,37.5,33.35,35.35,88398
CUB,20200103,231.5,231.85,227.7,228.5,559865
CUBEXTUB,20200103,14.5,14.9,12.8,12.95,4490
CUMMINSIND,20200103,572.5,589.65,565,573,1823916
CUPID,20200103,223.4,223.4,213.15,214.9,65891
CURATECH,20200103,1.75,1.75,1.75,1.75,25
CYBERMEDIA,20200103,2.45,2.45,2.45,2.45,100
CYBERTECH,20200103,44.8,45.75,44.6,45.3,26070
CYIENT,20200103,435.8,442.55,435,436.9,43377
DAAWAT,20200103,23.85,24.65,23.45,23.9,1114972
DABUR,20200103,459,460.7,453.55,455.6,1376230
DALBHARAT,20200103,820,830,801,803.75,157209
DALMIASUG,20200103,126.7,129.35,123.1,125,639839
DAMODARIND,20200103,28,28.5,27,27.2,12540
DATAMATICS,20200103,75.6,76.7,72.55,73.45,44373
DBCORP,20200103,136.5,136.5,134,134.5,74999
DBL,20200103,412.5,436,408.05,421.45,1102624
DBREALTY,20200103,10.75,11.45,10.75,11.25,95552
DBSTOCKBRO,20200103,10.95,10.95,10.8,10.8,506
DCAL,20200103,68,69,63.9,63.9,3801105
DCBBANK,20200103,183.3,184,179.05,182.5,1481891
DCM,20200103,20.3,20.5,19.4,19.8,8133
DCMNVL,20200103,34.5,34.5,30.8,32.3,1892
DCMSHRIRAM,20200103,397.45,405.1,386.3,388.05,119354
DCW,20200103,15,15.45,14.8,14.9,225168
DECCANCE,20200103,297.95,319.9,294,297.55,20371
DEEPAKFERT,20200103,99.7,104.8,99,100.75,562843
DEEPAKNTR,20200103,385.85,388,377.25,386.45,286109
DEEPIND,20200103,113,121.3,111.95,113.55,91639
DELTACORP,20200103,201,205,193,193.9,1281472
DELTAMAGNT,20200103,40.05,42,40.05,40.35,562
DEN,20200103,47,48.45,45.5,46.35,38310
DENORA,20200103,217.1,222.95,212.35,220.4,5980
DFMFOODS,20200103,273.3,277.2,267,270.8,56996
DGCONTENT,20200103,6,6,5.75,5.75,13103
DHAMPURSUG,20200103,234.3,237.5,228.2,233.15,861031
DHANBANK,20200103,14.85,15.15,14.8,15,129647
DHANUKA,20200103,410.15,423,410.1,416.3,21169
DHARSUGAR,20200103,8.15,8.5,7.85,8.05,43440
DHFL,20200103,16.5,16.5,16,16.1,1527660
DHUNINV,20200103,238,245.05,238,241.4,1231
DIAMONDYD,20200103,854,864.95,845.05,846.85,784
DICIND,20200103,326,334.95,321.95,327.35,701
DIGISPICE,20200103,4.7,5.05,4.7,5.05,17270
DISHTV,20200103,13,13.1,12.6,12.7,32338547
DIVISLAB,20200103,1817,1847.85,1817,1834.8,281177
DIXON,20200103,3911,4049,3881.85,3952.3,49637
DLF,20200103,232.65,233.7,227.05,228.6,4289982
DLINKINDIA,20200103,105.9,110,103.35,104.6,225245
DMART,20200103,1827,1853,1827,1843.55,394268
DNAMEDIA,20200103,0.4,0.45,0.4,0.45,104532
DOLAT,20200103,66.7,66.75,63.3,63.7,32830
DOLLAR,20200103,147,149.75,141.2,142.35,38290
DONEAR,20200103,32.2,32.2,30.55,30.95,25000
DPSCLTD,20200103,9,9.1,8.3,9,7673
DQE,20200103,2.1,2.1,2,2,22445
DREDGECORP,20200103,343.95,361.9,340.2,353.8,635189
DRREDDY,20200103,2864.9,2897,2852.05,2883.9,344678
DSSL,20200103,24,25.1,24,24.6,2284
DTIL,20200103,179.9,186.8,178.95,179.95,7289
DUCON,20200103,5.25,5.4,5.05,5.15,34600
DVL,20200103,72.8,73.5,71,71.45,5823
DWARKESH,20200103,36.3,38.9,35.6,37.25,4311315
DYNAMATECH,20200103,1008,1008,952.6,981.25,1381
DYNPRO,20200103,153,163.55,144.5,161.1,180467
EASTSILK,20200103,1,1,1,1,518
EBBETF0423,20200103,1000,1001.5,1000,1001.41,10037
EBBETF0430,20200103,1002,1002,1001.35,1001.69,49471
ECLERX,20200103,641,709.9,634,667.05,561386
EDELWEISS,20200103,120.6,124.7,117,119.25,3103427
EICHERMOT,20200103,21650,21665.95,21110,21189.25,157297
EIDPARRY,20200103,224,230.8,219.4,228.8,648588
EIHAHOTELS,20200103,310.6,313.75,303.5,306.6,4359
EIHOTEL,20200103,144.9,145.25,142.1,143.5,57978
EIMCOELECO,20200103,339.7,341.8,317,330,1878
EKC,20200103,30.6,30.6,29.5,29.95,188185
ELECON,20200103,36.9,37.85,36,36.3,61014
ELECTCAST,20200103,13.65,14.1,13.15,13.6,317494
ELECTHERM,20200103,123.7,133.9,123.65,126.5,23386
ELGIEQUIP,20200103,270.4,275,269.05,274.1,42415
ELGIRUBCO,20200103,17.95,17.95,16.3,17.05,12180
EMAMILTD,20200103,312,318,310.65,315.5,77456
EMAMIPAP,20200103,74.35,76,73.55,73.7,4025
EMAMIREAL,20200103,49.25,49.25,47,47.45,10750
EMKAY,20200103,67.05,68.45,65.5,66.15,25455
EMMBI,20200103,102.2,116.45,102.15,110.25,17040
ENDURANCE,20200103,1072.8,1098.7,1051.1,1056.8,13655
ENERGYDEV,20200103,6.55,6.6,6.3,6.4,17961
ENGINERSIN,20200103,99.45,101.4,99,100.05,898230
ENIL,20200103,260.6,267,259.3,259.65,3683
EON,20200103,15,15,14.05,14.8,22168
EQ30,20200103,344.9,345.45,334.01,345.45,10
EQUITAS,20200103,107.45,108.4,105.05,105.3,1996355
ERIS,20200103,489.75,498.25,475,489.7,74300
EROSMEDIA,20200103,14.15,14.85,14.15,14.7,118901
ESABINDIA,20200103,1327,1331.85,1302,1311.9,2006
ESCORTS,20200103,618,625,612.25,620.85,1663980
ESSARSHPNG,20200103,6.75,6.9,6.45,6.55,11313
ESSELPACK,20200103,180.75,182,177,178.15,72856
ESTER,20200103,36.7,36.7,35,35.3,55772
EUROMULTI,20200103,0.6,0.6,0.5,0.6,7122
EUROTEXIND,20200103,11.6,11.6,10.9,11.2,882
EVEREADY,20200103,55,56,54.8,55.1,297735
EVERESTIND,20200103,295.7,309.7,281.25,283.55,318276
EXCEL,20200103,1.15,1.25,1.15,1.2,49956
EXCELINDUS,20200103,892,900,875,882.1,9545
EXIDEIND,20200103,188.8,188.9,182,184.1,1347418
EXPLEOSOL,20200103,284.1,298.9,284.05,289.45,6246
FACT,20200103,41.4,42.5,40.55,42.1,437716
FAIRCHEM,20200103,480.25,492.6,480,484.7,6457
FCL,20200103,27.85,28.45,27.3,27.65,149198
FCONSUMER,20200103,24.1,24.7,24,24.25,1872025
FCSSOFT,20200103,0.25,0.25,0.2,0.2,278965
FDC,20200103,216.8,222,213.25,214.85,173614
FEDERALBNK,20200103,92,92.5,90.5,90.95,9418595
FEL,20200103,22.05,22.75,22.05,22.5,204548
FELDVR,20200103,21.7,22.5,21.55,22.3,6483
FIEMIND,20200103,465,466.05,440.05,445.55,23407
FILATEX,20200103,40.45,42.95,38.7,39.95,805444
FINCABLES,20200103,400.7,410,400.65,402.75,120803
FINEORG,20200103,1906.9,1915,1882.65,1897.2,14082
FINPIPE,20200103,550.15,554,544.15,548.75,14625
FLEXITUFF,20200103,6.75,6.75,6.75,6.75,20564
FLFL,20200103,399.65,402,397.3,401.25,11489
FLUOROCHEM,20200103,624.95,624.95,605,611.85,17417
FMGOETZE,20200103,659.95,660.95,659.05,660.3,54573
FMNL,20200103,27,27.8,26.6,26.8,18814
FORCEMOT,20200103,1073.5,1128,1070,1095.35,73879
FORTIS,20200103,133.6,136,133.4,135.05,659414
FOSECOIND,20200103,1355,1380,1340.05,1369.45,1961
FRETAIL,20200103,332.6,336,331.1,334.1,792927
FSC,20200103,457,463.1,450.55,454.8,36146
FSL,20200103,42,43.3,41.75,42.15,1437625
GABRIEL,20200103,130.5,130.9,125.95,126.85,102107
GAEL,20200103,137.05,143.9,137.05,139.25,68311
GAIL,20200103,123.7,128.8,123.7,125.65,21625485
GAL,20200103,2.1,2.3,2.1,2.3,33331
GALAXYSURF,20200103,1463,1545,1463,1506.35,46452
GALLANTT,20200103,38,40,36.3,36.85,102224
GALLISPAT,20200103,32,32.8,30.2,31.3,145346
GAMMNINFRA,20200103,0.45,0.45,0.4,0.4,495419
GANDHITUBE,20200103,279.8,280,265.2,266.9,6413
GANECOS,20200103,250.05,251.05,241,245.95,5469
GANESHHOUC,20200103,37.6,39.9,36.1,36.35,60643
GANGESSECU,20200103,38.15,44.8,38.1,41.55,2176
GARDENSILK,20200103,11.1,11.55,10.9,10.95,29704
GARFIBRES,20200103,1237.65,1237.65,1210,1226.8,3165
GATI,20200103,58.4,58.9,57.7,58.1,662431
GAYAHWS,20200103,0.4,0.5,0.4,0.45,783835
GAYAPROJ,20200103,84.95,84.95,82.15,83.95,972663
GDL,20200103,122.45,124.5,121.7,123.9,276456
GEECEE,20200103,80.55,83.85,80,82.15,5755
GENESYS,20200103,63,65.9,62.2,64.5,10009
GENUSPAPER,20200103,5.1,5.25,5.1,5.2,85159
GENUSPOWER,20200103,27.55,27.55,26.35,27.3,289442
GEOJITFSL,20200103,30,31.5,29.2,29.6,401898
GEPIL,20200103,739,747.8,732.5,742.2,9245
GESHIP,20200103,300.75,309.9,297.5,301.75,68315
GET&D,20200103,153.4,161.45,151.8,156.55,89478
GFLLIMITED,20200103,94.95,96,88.5,92.55,114995
GHCL,20200103,184.9,188.55,184,185.5,226147
GICHSGFIN,20200103,163.15,170.75,162.6,163.5,270204
GICRE,20200103,244,253.45,241,242.2,518633
GILLANDERS,20200103,30.5,30.5,28.05,29.35,314
GILLETTE,20200103,6587.05,6625,6550,6571.65,3646
GINNIFILA,20200103,8.7,8.7,8.2,8.35,20528
GIPCL,20200103,73.1,80.5,72.85,79.35,1960767
GISOLUTION,20200103,2.6,2.65,2.55,2.55,9889
GKWLIMITED,20200103,694.95,694.95,691,691,12
GLAXO,20200103,1624,1630,1602,1611.1,50214
GLENMARK,20200103,354,358.9,347.85,352.1,2502770
GLFL,20200103,0.5,0.6,0.5,0.6,141
GLOBALVECT,20200103,53.65,54.75,52.7,52.7,5404
GLOBOFFS,20200103,5.35,5.4,5.3,5.3,4994
GLOBUSSPR,20200103,140.85,141.75,137.45,138.25,39928
GMBREW,20200103,434.9,436.35,421.25,426.15,71713
GMDCLTD,20200103,66.9,68.7,65.55,65.8,328461
GMMPFAUDLR,20200103,1877.95,1877.95,1852,1865.95,5543
GMRINFRA,20200103,21.65,23.35,21.5,22.65,50588151
GNA,20200103,278.4,281.15,271.1,272.55,33360
GNFC,20200103,165,174.35,163.25,170.2,1567146
GOACARBON,20200103,239,242.65,221.2,229.75,132034
GOCLCORP,20200103,279.55,280,275.2,277.45,4438
GODFRYPHLP,20200103,1352,1365.8,1325,1335.45,93223
GODREJAGRO,20200103,517,527.95,512.3,520.9,52250
GODREJCP,20200103,682.8,691.05,682.2,688.95,885454
GODREJIND,20200103,428.85,436.75,425.1,434.25,64142
GODREJPROP,20200103,964,979,955.7,965.05,138815
GOKEX,20200103,78.8,81.7,76.2,77.25,88949
GOKUL,20200103,13.65,14.2,13.55,13.8,213988
GOKULAGRO,20200103,13.4,13.75,12.7,12.7,9064
GOLDBEES,20200103,34.55,35.8,34.55,35.4,2322978
GOLDENTOBC,20200103,28.1,29.55,28.1,28.75,1059
GOLDIAM,20200103,157.4,164,153.5,157.05,211858
GOLDSHARE,20200103,3490,3550,3490,3542.1,1830
GOLDTECH,20200103,8.45,8.7,8.35,8.35,14277
GOODLUCK,20200103,58.9,65,55.25,58.4,112488
GPIL,20200103,255.95,267.1,252.3,254.15,310270
GPPL,20200103,89.85,92.4,89.05,91.05,260729
GPTINFRA,20200103,37.85,40,37.5,39.45,11881
GRANULES,20200103,122.3,126,122.05,123.6,969986
GRAPHITE,20200103,309,318.9,308.2,309.2,3316089
GRASIM,20200103,769.95,769.95,751.5,756.65,1411458
GRAVITA,20200103,50.5,52,50,50.4,91005
GREAVESCOT,20200103,135.95,137.4,132.2,135.55,193341
GREENLAM,20200103,920.6,959.95,905,927.9,1884
GREENPANEL,20200103,47.3,48.45,46.7,47.45,148154
GREENPLY,20200103,168.35,171.5,163.1,167.9,69653
GREENPOWER,20200103,2.4,2.5,2.3,2.35,87842
GRINDWELL,20200103,591.05,615,590,597.2,15338
GROBTEA,20200103,484.5,500,483.35,486.55,347
GRPLTD,20200103,800.25,840.05,799,800,677
GRSE,20200103,209.7,211,203.5,205.05,163765
GSCLCEMENT,20200103,19.95,20.35,18.8,19.15,37742
GSFC,20200103,72.1,74.4,71.65,72.9,559836
GSKCONS,20200103,8400,8400,8290.35,8327.4,35381
GSPL,20200103,233.2,243.8,233,235.7,1395209
GSS,20200103,29.7,32.35,29.45,32.35,77412
GTL,20200103,1.5,1.6,1.5,1.6,98319
GTLINFRA,20200103,0.4,0.4,0.35,0.4,6529471
GTNIND,20200103,6.5,6.65,5.85,6.2,5578
GTPL,20200103,75.65,75.9,73.5,74,25235
GUFICBIO,20200103,63.35,65.5,61.6,62.95,36507
GUJALKALI,20200103,429.5,442,427,431.4,53584
GUJAPOLLO,20200103,139.85,139.9,132,133.1,2147
GUJGASLTD,20200103,255,260,249,250.65,2695895
GULFOILLUB,20200103,807.05,846,804.55,815.55,17798
GULFPETRO,20200103,47.1,47.9,42.25,43.2,52127
GULPOLY,20200103,42.85,43.35,40.75,41.85,20807
GVKPIL,20200103,3.85,4.25,3.85,4,4910933
HAL,20200103,737.8,756.9,723.5,736.9,138709
HARITASEAT,20200103,448.95,449.35,439.15,443.7,3524
HARRMALAYA,20200103,63.5,65.7,62.45,64.85,143729
HATHWAY,20200103,19.5,21.9,18.65,19,14617942
HATSUN,20200103,582.1,584.8,576,580.1,3508
HAVELLS,20200103,654,665.65,651.15,660.5,1316546
HAVISHA,20200103,0.55,0.55,0.5,0.5,40084
HBLPOWER,20200103,16.45,16.8,16.15,16.25,175544
HCC,20200103,10.4,11.1,10.3,10.55,3784535
HCG,20200103,110,111.2,106,106.8,13603
HCL-INSYS,20200103,7.15,7.5,7.15,7.3,594478
HCLTECH,20200103,574,588.5,572.85,585.05,3269446
HDFC,20200103,2455,2466.4,2441.8,2454.45,1963923
HDFCAMC,20200103,3170,3218.45,3165.2,3190.3,342200
HDFCBANK,20200103,1282.2,1285,1263.6,1268.4,5427775
HDFCLIFE,20200103,631,637.45,626.4,630.7,2401828
HDFCMFGETF,20200103,3551.5,3638,3551.05,3612.65,2833
HDFCNIFETF,20200103,1284.33,1284.44,1280,1284.21,176
HDFCSENETF,20200103,4385,4385,4352.5,4352.5,16
HDIL,20200103,3,3.15,2.9,3.05,951581
HEG,20200103,1074.9,1125,1068.1,1081.4,651837
HEIDELBERG,20200103,183.45,184.8,182,183.65,405570
HERCULES,20200103,104.95,107,100,102.4,78479
HERITGFOOD,20200103,352,395,351.15,365.6,177122
HEROMOTOCO,20200103,2420,2449,2415,2432.35,544720
HESTERBIO,20200103,1447.8,1473.95,1440.05,1454.95,14024
HEXATRADEX,20200103,9.5,9.5,8.6,8.85,90227
HEXAWARE,20200103,337.8,345,333.35,335.7,319686
HFCL,20200103,17.85,18.3,17.7,17.75,2882181
HGINFRA,20200103,265.85,269.8,260.95,265.8,49165
HGS,20200103,590.65,618.45,590.65,612.4,4630
HIKAL,20200103,128.4,128.8,121.1,122.8,547533
HIL,20200103,1390.85,1419,1345,1353.3,30700
HILTON,20200103,10.65,10.65,10.2,10.25,3416
HIMATSEIDE,20200103,133,139.7,131.45,133.4,322152
HINDALCO,20200103,219.3,219.95,216.05,216.45,8658243
HINDCOMPOS,20200103,184.6,191,182,182.8,1782
HINDCOPPER,20200103,50,51,46.2,46.75,9379034
HINDMOTORS,20200103,5.9,5.95,5.85,5.85,108598
HINDNATGLS,20200103,36.5,36.5,33.2,33.45,1046
HINDOILEXP,20200103,98.1,102,97.75,98.8,646576
HINDPETRO,20200103,264.9,266.15,261.5,263.7,4110082
HINDSYNTEX,20200103,1.7,1.7,1.7,1.7,601
HINDUNILVR,20200103,1937.9,1940,1918.75,1927.45,1598825
HINDZINC,20200103,214,216.9,213.1,215.25,816967
HIRECT,20200103,234.95,239.8,223,225.15,43498
HISARMETAL,20200103,71,71,63.4,64.15,47823
HITECH,20200103,145,173.9,145,165.15,162348
HITECHCORP,20200103,90,94,90,91,2609
HITECHGEAR,20200103,173.7,174,169.1,171.25,7752
HMVL,20200103,71.2,74.7,71.2,72.3,41271
HNDFDS,20200103,697.95,697.95,672.05,683.05,2579
HNGSNGBEES,20200103,358.98,365,353.55,361,284
HONAUT,20200103,27022,27249.95,27021,27102.2,337
HONDAPOWER,20200103,1220,1231.95,1190,1225.2,2958
HOTELEELA,20200103,5.95,6,5.8,5.85,218211
HOVS,20200103,51.25,51.3,48.75,49.35,22508
HPL,20200103,44.4,45.35,42.15,42.75,119210
HSCL,20200103,62.35,68.5,61.5,66.1,5423911
HSIL,20200103,49.3,51.9,48.2,51.3,253422
HTMEDIA,20200103,14.7,17.55,14.7,16.95,1415096
HUBTOWN,20200103,14.4,15.35,14.4,15.25,5800
HUDCO,20200103,38.55,39.6,38.1,38.45,1342084
IBMFNIFTY,20200103,124.79,124.79,121.12,124.4,75
IBREALEST,20200103,82.95,82.95,81.1,82.95,4537215
IBULHSGFIN,20200103,325.5,335.8,321.05,329.6,38042432
IBULISL,20200103,99.9,99.9,99.9,99.9,38353
IBVENTURES,20200103,209,213.9,204.65,207.65,1004951
ICICI500,20200103,168,168,160.5,160.5,20930
ICICIB22,20200103,34.85,34.98,34.55,34.7,207422
ICICIBANK,20200103,538,540.8,536.25,538.85,9594690
ICICIBANKN,20200103,324.61,324.61,320.91,322.22,83145
ICICIBANKP,20200103,180,181.5,176.77,178.03,1192
ICICIGI,20200103,1364,1397.8,1360.7,1388,577617
ICICIGOLD,20200103,35.55,36.25,35.55,36,88360
ICICILIQ,20200103,999.95,1000,999.95,999.99,19049
ICICILOVOL,20200103,93.5,93.5,90.5,91.69,2547
ICICIMCAP,20200103,67.8,67.8,65.62,65.68,16457
ICICINF100,20200103,132,132.63,132,132.11,1141
ICICINIFTY,20200103,129,130,126,128.6,215877
ICICINV20,20200103,58,58,57.42,57.44,11320
ICICINXT50,20200103,29.3,29.3,28.55,28.8,12114
ICICIPRULI,20200103,486.95,488.25,481.65,483.2,861600
ICICISENSX,20200103,443.23,443.79,439.82,440.26,1329
ICIL,20200103,51.1,55,51.1,53,210711
ICRA,20200103,3060,3120,2961.05,3064.6,2300
IDBI,20200103,37.45,37.7,37.05,37.2,1610210
IDBIGOLD,20200103,3617,3670,3617,3632,24
IDEA,20200103,6.1,6.2,6,6.1,77256216
IDFC,20200103,38.1,38.1,37.1,37.2,1790873
IDFCFIRSTB,20200103,46.1,46.5,45.15,45.45,14646549
IDFNIFTYET,20200103,123.99,126,123,123,58
IEX,20200103,152.85,162.4,152.2,159.9,1055314
IFBAGRO,20200103,434.8,477.7,410.1,438.75,68958
IFBIND,20200103,674,733,673.4,696.85,57434
IFCI,20200103,6.8,6.9,6.65,6.75,1868679
IFGLEXPOR,20200103,140,154.95,140,149.6,38073
IGARASHI,20200103,368.85,371,351.75,353.6,351076
IGL,20200103,422.3,423.1,412.25,417.05,1925765
IGPL,20200103,171.9,178.9,168.7,171.45,95088
IIFL,20200103,150,153.5,143.3,145,623981
IIFLSEC,20200103,47,47,47,47,25804
IIFLWAM,20200103,1147.95,1247.75,1132,1171.7,14253
IITL,20200103,63,63,58,58,14
IMFA,20200103,216.3,226.7,210.55,214.45,117708
IMPAL,20200103,578.05,603.95,578,594,1723
IMPEXFERRO,20200103,0.4,0.4,0.4,0.4,24867
INDBANK,20200103,7.1,7.15,6.95,7,19117
INDHOTEL,20200103,145.5,147.3,144.1,145.9,410983
INDIACEM,20200103,76.9,78.9,75.5,76.4,1743819
INDIAGLYCO,20200103,231.7,234,224.75,226.75,83686
INDIAMART,20200103,2047.55,2143.95,2043.05,2076.9,54320
INDIANB,20200103,102.85,104.4,102.15,102.85,1142845
INDIANCARD,20200103,103.55,113.25,103.55,108.6,2630
INDIANHUME,20200103,231.8,264,230.05,245.75,448019
INDIGO,20200103,1318.5,1382.5,1301.4,1360.95,3665728
INDLMETER,20200103,21.6,22.55,21.6,22.55,55
INDNIPPON,20200103,371,373.7,362,365.75,51866
INDOCO,20200103,185.6,188.7,184,185.05,22267
INDORAMA,20200103,26.45,26.6,24.8,25.45,32109
INDOSTAR,20200103,197,202.5,196,200.65,316201
INDOTECH,20200103,112.65,113.65,111.55,111.7,4681
INDOTHAI,20200103,26,27.95,23.6,25.75,22355
INDOWIND,20200103,3.05,3.05,3,3,23570
INDRAMEDCO,20200103,41.4,43.75,40.65,43,390124
INDSWFTLAB,20200103,23.9,24.25,23.3,23.4,94492
INDSWFTLTD,20200103,3.3,3.3,3.1,3.1,13335
INDTERRAIN,20200103,61.4,63.1,58.25,60.9,15848
INDUSINDBK,20200103,1524,1538,1512.1,1528.85,2622870
INEOSSTYRO,20200103,725.7,736,716.1,730.8,5999
INFIBEAM,20200103,55,55.2,53.8,54.15,1568540
INFOBEAN,20200103,67.9,67.9,60.35,63.55,7374
INFRABEES,20200103,343,345,339.4,340.79,107
INFRATEL,20200103,254.2,255.85,243.7,248.15,3954085
INFY,20200103,733.9,748,733.9,746,7882938
INGERRAND,20200103,648.1,653,645,648,18089
INOXLEISUR,20200103,374,379,373,375.05,109686
INOXWIND,20200103,35,36.15,34.6,34.85,327231
INSECTICID,20200103,472,476.7,468.5,472.25,7652
INSPIRISYS,20200103,37.4,39.15,37,37.85,3086
INTEGRA,20200103,0.3,0.3,0.3,0.3,18
INTELLECT,20200103,145,147.45,142.9,143.65,106412
INTENTECH,20200103,27.05,27.9,26.15,27.4,2788
INVENTURE,20200103,14.95,14.95,14.1,14.1,20311
IOB,20200103,11.2,11.2,11,11.1,637236
IOC,20200103,126.5,127.5,126.15,126.85,8852105
IOLCP,20200103,173.5,180,172.05,174.95,262445
IPAPPM,20200103,292.05,300,292.05,296.6,14291
IPCALAB,20200103,1139.9,1151.85,1126.1,1140.75,91587
IRB,20200103,75.55,79.45,75,77.1,3418669
IRCON,20200103,429,431.9,420,424.8,133679
IRCTC,20200103,928,943.5,927.55,931.4,868570
ISEC,20200103,419,422,412,414.6,414355
ISFT,20200103,72.95,74.85,70.65,74.5,1148
ISMTLTD,20200103,4.5,4.7,4.4,4.5,13042
ITC,20200103,241,241,238,238.5,9284478
ITDC,20200103,313,322.5,312.25,313.5,211292
ITDCEM,20200103,58.95,59.3,57.1,57.6,149308
ITI,20200103,96.5,98,94.2,94.8,2144433
IVC,20200103,4.2,4.5,4.05,4.15,594645
IVP,20200103,56.4,62,56.4,57.45,2241
IVZINGOLD,20200103,3574,3645,3574,3616,563
IZMO,20200103,24.25,25.35,24,25.35,5524
J&KBANK,20200103,30,30.05,29.75,29.8,437979
JAGRAN,20200103,63.6,63.6,62.15,62.65,341023
JAGSNPHARM,20200103,26,27.2,25.5,26.15,19746
JAIBALAJI,20200103,29.95,29.95,26.2,26.65,33721
JAICORPLTD,20200103,97.7,112.5,97.6,106.1,20418334
JAINSTUDIO,20200103,1.75,1.75,1.75,1.75,541
JAMNAAUTO,20200103,47.2,47.75,46.4,46.6,803317
JASH,20200103,127.45,130.5,122.6,129.45,10107
JAYAGROGN,20200103,124.95,127,123.9,125.1,57344
JAYBARMARU,20200103,238,240.15,232.5,234.6,44829
JAYNECOIND,20200103,3.45,3.75,3.25,3.55,99404
JAYSREETEA,20200103,54,55.9,52.95,53.9,673471
JBCHEPHARM,20200103,434.4,440,430.05,438.9,63567
JBFIND,20200103,7.1,7.35,6.95,7.3,16556
JBMA,20200103,286.5,287,280.05,281.55,39809
JCHAC,20200103,1885.8,1924.95,1885.5,1912.7,1300
JHS,20200103,16.7,16.7,15.7,16.05,28376
JIKIND,20200103,0.35,0.35,0.3,0.35,4217
JINDALPHOT,20200103,14.1,15,13.8,14.05,8740
JINDALPOLY,20200103,225.7,235,225.7,230.25,4098
JINDALSAW,20200103,85.3,91,85.2,87.9,3589621
JINDALSTEL,20200103,173.35,174.6,170,171.6,19536532
JINDCOT,20200103,1.75,1.75,1.7,1.75,2310
JINDRILL,20200103,85.75,102.9,85.75,102.9,263062
JINDWORLD,20200103,64.7,65.7,63.05,63.15,179649
JISLDVREQS,20200103,8.2,8.6,8.2,8.6,100624
JISLJALEQS,20200103,9,9.1,8.85,9.1,1215074
JITFINFRA,20200103,6.7,6.8,6.2,6.8,262302
JIYAECO,20200103,27.4,27.4,21.65,22,1494226
JKCEMENT,20200103,1220.25,1305,1209,1280.05,134085
JKIL,20200103,150.8,157.75,149.55,153.25,235418
JKLAKSHMI,20200103,303,309.5,295.1,306.3,156458
JKPAPER,20200103,128.9,132.65,127.8,129.75,2033562
JKTYRE,20200103,77,77.7,75.15,75.95,782765
JMA,20200103,24.75,24.85,24,24,3135
JMCPROJECT,20200103,102.15,103,99.7,100.3,99493
JMFINANCIL,20200103,93.7,95,88.5,90.65,879520
JMTAUTOLTD,20200103,1.25,1.3,1.25,1.25,122634
JOCIL,20200103,113.5,113.5,108.15,112.9,685
JPASSOCIAT,20200103,2.05,2.1,2,2.05,9886644
JPINFRATEC,20200103,1.35,1.35,1.35,1.35,659915
JPOLYINVST,20200103,14.15,14.8,13.7,14.8,642
JPPOWER,20200103,1.7,1.7,1.7,1.7,387130
JSL,20200103,39.4,41.2,38.85,39.3,1342182
JSLHISAR,20200103,80.4,83.3,79.8,80.45,170934
JSWENERGY,20200103,69.9,71.45,69.65,70.2,1021494
JSWHL,20200103,2196,2217.55,2189.7,2202.55,385
JSWSTEEL,20200103,276.45,276.45,270.75,272.45,5943349
JTEKTINDIA,20200103,92.45,92.45,89.1,89.4,74214
JUBILANT,20200103,534.3,555,532,543,285130
JUBLFOOD,20200103,1681,1696.9,1668.05,1682.75,975751
JUBLINDS,20200103,107.95,118.55,107.1,118.55,50274
JUMPNET,20200103,56,56.5,53.9,55.6,928086
JUNIORBEES,20200103,296.65,296.76,294.8,295,30928
JUSTDIAL,20200103,562.95,563.95,549.8,553.2,1744829
JYOTHYLAB,20200103,151.9,151.9,150,150.65,121589
KABRAEXTRU,20200103,64.25,64.65,62,62.5,4503
KAJARIACER,20200103,533,539.9,528,536.8,170159
KAKATCEM,20200103,172,189,171.2,177,69253
KALPATPOWR,20200103,418,424.75,415.35,420.95,62058
KALYANIFRG,20200103,160.15,168,160.15,167,218
KAMATHOTEL,20200103,36,38.75,35.9,37.5,105122
KAMDHENU,20200103,108.25,110.35,97.75,99.1,189557
KANANIIND,20200103,4.85,4.85,4.75,4.75,3371
KANORICHEM,20200103,41.45,42.15,40.5,40.9,43517
KANSAINER,20200103,524.95,525.95,512.4,515.2,71897
KARDA,20200103,124.9,126.5,122.9,125.7,53208
KARMAENG,20200103,12.65,13.95,12.65,13.95,2042
KARURVYSYA,20200103,59.2,60.4,59.2,59.75,307900
KAUSHALYA,20200103,0.4,0.45,0.4,0.45,200
KAVVERITEL,20200103,1.7,1.7,1.7,1.7,484
KAYA,20200103,375.05,375.05,361.1,367.7,5938
KCP,20200103,67,67.5,63.6,64.2,40933
KCPSUGIND,20200103,14.65,14.8,14.3,14.4,116739
KDDL,20200103,312,316.7,285.55,307.6,2294
KEC,20200103,310.9,314.2,307.25,311.45,262781
KECL,20200103,12.4,12.4,12.4,12.4,24085
KEI,20200103,474.4,474.95,465,467.4,74621
KELLTONTEC,20200103,17.4,17.9,17.15,17.25,49990
KENNAMET,20200103,1016,1020.5,985.5,991.95,2613
KERNEX,20200103,21.5,22.2,21.2,22.2,8414
KESORAMIND,20200103,54,54.9,52,52.8,65972
KEYFINSERV,20200103,26.45,26.45,26.45,26.45,54
KHADIM,20200103,178.5,182.9,175.5,176.4,62937
KHAITANLTD,20200103,18.9,19.6,17.85,19.6,475
KICL,20200103,1746.05,1780.05,1715,1723.75,422
KILITCH,20200103,129.85,132,126.6,127.5,22300
KINGFA,20200103,604.65,633,604.65,626.95,3032
KIOCL,20200103,122.3,128.8,121.05,122.9,32579
KIRIINDUS,20200103,392.7,400,385,387.5,167319
KIRLFER,20200103,70,72.75,68,69.7,34672
KIRLOSBROS,20200103,147.05,153.8,143.7,149.95,44983
KIRLOSENG,20200103,154.3,155,147.65,148.4,60917
KIRLOSIND,20200103,646,675,646,667.5,7612
KITEX,20200103,116.55,117.9,110.6,112,120359
KKCL,20200103,995,1000,979.7,999.95,1156
KMSUGAR,20200103,8,8.9,7.65,8.1,207181
KNRCON,20200103,271.7,271.7,260.55,261.3,361454
KOHINOOR,20200103,9.1,9.4,9.1,9.3,6758
KOKUYOCMLN,20200103,84.35,84.35,81.1,81.25,30730
KOLTEPATIL,20200103,255.95,258,251.55,253,17486
KOPRAN,20200103,32.05,34.45,31.45,32.7,194530
KOTAKBANK,20200103,1670.95,1673,1645.55,1657.1,1594089
KOTAKBKETF,20200103,336,336,326.82,329.03,45352
KOTAKGOLD,20200103,353.2,353.5,347,353,27458
KOTAKNIFTY,20200103,127.01,132.46,126.14,126.33,160741
KOTAKNV20,20200103,58.99,58.99,58.6,58.75,7421
KOTAKPSUBK,20200103,252.79,252.79,250.1,251.22,703
KOTARISUG,20200103,10.7,10.85,10.4,10.5,16023
KOTHARIPET,20200103,16.9,17.4,16.6,16.8,2363
KOTHARIPRO,20200103,62.9,63,62,62.45,5402
KPITTECH,20200103,89.45,93.4,89.45,91.25,85097
KPRMILL,20200103,673.5,681,663.2,673.1,6046
KRBL,20200103,290.8,296,287.5,288.6,170708
KREBSBIO,20200103,79.5,84,79.5,83,1472
KRIDHANINF,20200103,3.15,3.15,2.85,2.95,366816
KRISHANA,20200103,61.05,62.1,61.05,61.8,504
KSB,20200103,682.3,692.45,674,681.1,2892
KSCL,20200103,500,508.75,497.5,500.15,77636
KSERASERA,20200103,0.1,0.15,0.1,0.1,986307
KSK,20200103,0.6,0.6,0.5,0.55,245458
KSL,20200103,261,261,251.2,253.65,76999
KTKBANK,20200103,73.3,74.85,72.95,74.2,698212
KUANTUM,20200103,480,485,470.95,472.4,1608
KWALITY,20200103,2.5,2.5,2.4,2.45,262165
L&TFH,20200103,120.7,122.05,118,118.45,7609742
LAKSHVILAS,20200103,16.65,17.75,16.65,17.05,842257
LALPATHLAB,20200103,1530,1554.75,1513.85,1540.2,78684
LAMBODHARA,20200103,32.6,33.75,32,32.5,9706
LAOPALA,20200103,144,154,144,151,179547
LASA,20200103,18.2,19.75,18.2,19.75,67189
LAURUSLABS,20200103,370,391.45,370,379.85,157970
LAXMIMACH,20200103,3331.15,3425,3300,3340.6,11895
LEMONTREE,20200103,63.3,63.4,61.8,61.95,217424
LFIC,20200103,54.5,54.5,50,50,144
LGBBROSLTD,20200103,344.85,350,325.1,332.95,370267
LGBFORGE,20200103,3.6,3.7,3.6,3.7,88916
LIBAS,20200103,49,49.85,49,49.85,85
LIBERTSHOE,20200103,139.9,139.9,136.3,136.9,116771
LICHSGFIN,20200103,456,456,437.55,439.4,2964293
LICNETFGSC,20200103,21.4,21.4,20.55,21.25,11217
LICNETFN50,20200103,128.99,128.99,128,128.54,244
LICNETFSEN,20200103,500,513.55,500,513.5,6
LICNFNHGP,20200103,130,130,129,129,64
LINCOLN,20200103,210,215.3,205.4,207.6,270319
LINCPEN,20200103,194,197,191.7,196.85,4557
LINDEINDIA,20200103,674.4,678,649.2,664.3,32135
LIQUIDBEES,20200103,1000,1000.01,999.27,1000,1540718
LIQUIDETF,20200103,1000.01,1000.01,999.99,999.99,17203
LOKESHMACH,20200103,35.9,36.6,34.2,36,38030
LOTUSEYE,20200103,24,25,22.3,22.9,59718
LOVABLE,20200103,78.25,83.7,78.25,79.6,225654
LPDC,20200103,1.5,1.6,1.5,1.6,2078
LSIL,20200103,0.5,0.55,0.5,0.5,683797
LT,20200103,1344.95,1344.95,1330.15,1335.05,2059871
LTI,20200103,1821.45,1839,1791.25,1812.55,103417
LTTS,20200103,1519.95,1524.95,1502.85,1510.6,41244
LUMAXIND,20200103,1296,1296,1261.5,1275.7,1592
LUMAXTECH,20200103,103.15,107,102.6,103.8,33038
LUPIN,20200103,775.9,786.5,770,776.9,1110452
LUXIND,20200103,1320,1334,1301.1,1324.75,46637
LYKALABS,20200103,19.55,21.1,19.2,20.05,46345
LYPSAGEMS,20200103,4.1,4.15,3.8,4,6671
M&M,20200103,538.95,539,530.4,532.75,1930883
M&MFIN,20200103,336.3,338.95,333.6,335.25,1673150
M100,20200103,18.2,18.2,18,18.14,63383
M50,20200103,120.1,121,119.19,119.2,1119
MAANALU,20200103,72.9,77.2,71.1,72.6,132860
MADHAV,20200103,33.75,33.75,31.15,31.2,1046
MADHUCON,20200103,3.75,3.9,3.75,3.75,14677
MADRASFERT,20200103,20.05,20.8,19.9,20.1,309807
MAGADSUGAR,20200103,115.75,118,113,113.8,28645
MAGMA,20200103,56,57.9,55.35,57.9,781190
MAGNUM,20200103,3.8,3.95,3.65,3.65,9717
MAHABANK,20200103,13,13.05,12.8,12.85,470447
MAHAPEXLTD,20200103,93.05,97.8,93.05,97.8,379
MAHASTEEL,20200103,95.5,98.75,93.95,98.6,23745
MAHESHWARI,20200103,230.65,230.65,226.45,227.45,24131
MAHINDCIE,20200103,170.4,172.75,167,169,139062
MAHLIFE,20200103,401,406,395,402,22890
MAHLOG,20200103,417,428.95,408.2,426.45,19576
MAHSCOOTER,20200103,4449.95,4455,4431.6,4445.65,802
MAHSEAMLES,20200103,394.3,398.25,388,392.3,23221
MAITHANALL,20200103,581,598,558,566,317903
MAJESCO,20200103,384.2,404.45,376,394.05,43997
MALUPAPER,20200103,30.15,30.15,29.1,29.2,37298
MAN50ETF,20200103,124,124.15,123.6,123.68,776
MANAKALUCO,20200103,4.35,4.6,4.3,4.5,11793
MANAKCOAT,20200103,4.2,4.6,4.2,4.3,25418
MANAKSIA,20200103,35,35.2,34,34.75,4399
MANAKSTEEL,20200103,13.3,14,12.7,13.6,133405
MANALIPETC,20200103,20.25,20.4,19.55,19.75,420963
MANAPPURAM,20200103,179.7,179.7,175.6,176.95,1742423
MANGALAM,20200103,31.45,31.7,30.5,31.7,21236
MANGCHEFER,20200103,31.9,33.3,31.6,31.9,78744
MANGLMCEM,20200103,312,312,299,305.7,50265
MANGTIMBER,20200103,9.7,10.2,9.5,9.9,14599
MANINDS,20200103,47.45,48.5,46.5,47.35,147409
MANINFRA,20200103,26.95,28.15,26.75,27.4,280492
MANUGRAPH,20200103,14.6,14.65,14.35,14.45,6619
MARALOVER,20200103,15,15.65,15,15.5,11569
MARATHON,20200103,80.75,80.75,76.2,77.3,4010
MARICO,20200103,335.6,336.85,331.4,334.6,2007575
MARKSANS,20200103,18,19.9,17.7,18.7,4721851
MARUTI,20200103,7328.95,7332,7226,7254.25,571967
MASFIN,20200103,863.5,869.9,860,862.95,7641
MASKINVEST,20200103,38.85,38.85,38.85,38.85,1
MASTEK,20200103,425.9,434.9,418.55,421,66935
MATRIMONY,20200103,470,484,461.95,481.9,4737
MAWANASUG,20200103,37.5,38.05,36,36.55,407936
MAXINDIA,20200103,79,82.9,79,81.85,148534
MAXVIL,20200103,57,58,56.05,56.6,166465
MAYURUNIQ,20200103,221.3,221.3,199.5,209.25,3482155
MAZDA,20200103,439,460,428.45,432.9,9959
MBAPL,20200103,79,79,79,79,1593
MBECL,20200103,4.75,4.8,4.55,4.65,9789
MBLINFRA,20200103,4.2,4.45,4.2,4.45,10858
MCDHOLDING,20200103,17.6,17.6,17.1,17.25,4024
MCDOWELL-N,20200103,591.5,593,580.1,583.05,1179798
MCLEODRUSS,20200103,4.75,4.75,4.5,4.6,253621
MCX,20200103,1190,1277.95,1185,1237.55,1336455
MEGASOFT,20200103,7.1,7.65,7.1,7.3,31350
MEGH,20200103,57.4,58.8,56.55,57,1062314
MELSTAR,20200103,1.9,1.9,1.9,1.9,1
MENONBE,20200103,60.9,60.9,57.8,58.1,2922
MEP,20200103,38,39,37.5,37.7,79735
MERCATOR,20200103,0.85,0.85,0.8,0.85,2926093
METALFORGE,20200103,5,5,4.75,4.75,27471
METROPOLIS,20200103,1427,1427,1395,1403.8,14950
MFSL,20200103,550,567.7,547,564.05,2368674
MGL,20200103,1070,1070,1052.6,1060.15,297783
MHRIL,20200103,233,234.5,228.35,232,22953
MIC,20200103,0.65,0.65,0.65,0.65,16106
MIDHANI,20200103,162,162.85,158.2,159.7,445640
MINDACORP,20200103,100,103.9,99,100.1,211341
MINDAIND,20200103,360,375,353.1,365.65,269267
MINDTECK,20200103,27.2,27.35,26,26.8,17220
MINDTREE,20200103,811.95,823.25,804.55,815.55,784180
MIRCELECTR,20200103,8.6,8.6,8.1,8.6,854181
MIRZAINT,20200103,59.3,60.6,58.05,58.35,317798
MMFL,20200103,387.35,394.9,375,390.55,12230
MMTC,20200103,20.1,20.4,19.45,19.55,1520774
MODIRUBBER,20200103,28.6,31,28.6,31,125
MOHITIND,20200103,4.5,4.5,4.3,4.3,1349
MOHOTAIND,20200103,9.1,9.1,8.45,8.55,11481
MOIL,20200103,153.8,156.6,152,154.35,564491
MOLDTECH,20200103,48.25,49.8,48.2,48.95,5787
MOLDTKPAC,20200103,284.55,290.85,284.5,285.8,22768
MONTECARLO,20200103,290.05,297.7,282.65,285.85,26235
MORARJEE,20200103,14.9,14.9,13.2,14.3,4683
MOREPENLAB,20200103,16.2,16.9,15.85,16.25,1245279
MOTHERSUMI,20200103,149.8,149.8,146.85,148.2,3017753
MOTILALOFS,20200103,825,858.7,813.6,841.55,412824
MOTOGENFIN,20200103,38,38,35,35.9,485
MPHASIS,20200103,894,900.8,878.45,883.7,235166
MPSLTD,20200103,481,481,466,479.05,4016
MRF,20200103,67400,67466.65,66250,66583.45,5527
MRO-TEK,20200103,32.85,36.1,32.85,32.85,172
MRPL,20200103,43.7,44.5,43.7,43.95,280877
MSPL,20200103,7.8,7.8,7.2,7.4,22307
MSTCLTD,20200103,139.6,143.4,137.7,138.9,173962
MTEDUCARE,20200103,13.95,14.4,13.65,13.95,46605
MTNL,20200103,9.9,9.9,9.8,9.9,960832
MUKANDENGG,20200103,13.05,13.7,13.05,13.4,9622
MUKANDLTD,20200103,32,33.85,31.6,32.8,36022
MUKTAARTS,20200103,39.25,42.9,38.1,39,184774
MUNJALAU,20200103,46.2,47.25,46,46.15,191529
MUNJALSHOW,20200103,129.9,133.95,129.7,132.5,37341
MURUDCERA,20200103,17.4,17.4,16.25,16.6,46912
MUTHOOTCAP,20200103,539.9,550.25,526.3,528.8,20112
MUTHOOTFIN,20200103,763.1,772.85,763.1,770.8,414687
N100,20200103,615.5,619.98,612,612.57,19791
NACLIND,20200103,26.95,27.6,26.35,26.4,27774
NAGAFERT,20200103,3.4,3.65,3.4,3.65,48751
NAGREEKCAP,20200103,7.5,7.6,7.25,7.55,783
NAGREEKEXP,20200103,14.05,15,14.05,14.95,105
NAHARCAP,20200103,78.9,80,77,78.6,5013
NAHARINDUS,20200103,28.5,28.9,27.5,27.95,22156
NAHARPOLY,20200103,36.05,36.2,35,35.45,1430
NAHARSPING,20200103,45,47,44.55,46.6,68881
NATCOPHARM,20200103,617.85,617.85,605,608,156810
NATHBIOGEN,20200103,375,375,358,359.4,14720
NATIONALUM,20200103,45.95,46.65,45.15,45.65,11015257
NATNLSTEEL,20200103,2.25,2.25,2.05,2.2,56758
NAUKRI,20200103,2535.2,2580,2533.05,2567.45,125129
NAVINFLUOR,20200103,999,1014.9,992,999.35,26837
NAVKARCORP,20200103,29.3,34,29.3,32.9,1182818
NAVNETEDUL,20200103,93.55,93.8,92.1,92.45,28098
NBCC,20200103,37.3,38,36.65,36.9,21050255
NBIFIN,20200103,1560,1560,1555,1555,23
NBVENTURES,20200103,78,78.65,77,77.85,60964
NCC,20200103,58.05,59.2,57.35,58.1,17243630
NCLIND,20200103,93.15,96,91.2,92.25,165747
NDGL,20200103,609.9,609.9,564,593.25,66
NDL,20200103,29.05,30.4,28.5,28.8,36353
NDTV,20200103,26.65,29.5,26,26.5,48277
NECCLTD,20200103,5.5,5.65,5.3,5.35,49273
NECLIFE,20200103,12.7,14.55,12.6,13.65,885532
NELCAST,20200103,52.3,53.3,51,51.5,119763
NELCO,20200103,245,245,238.15,240.25,33526
NEOGEN,20200103,362.55,371,358.05,367.35,9481
NESCO,20200103,666,673.5,657.5,662.7,30657
NESTLEIND,20200103,14750,14795,14556.1,14593.6,40000
NETFCONSUM,20200103,52.85,52.85,52.5,52.54,621
NETFDIVOPP,20200103,29.59,29.59,29.45,29.59,133
NETFLTGILT,20200103,20.36,20.36,20.3,20.36,11202
NETFMID150,20200103,64,64.45,63.85,64.05,50563
NETFNIF100,20200103,127.55,127.55,127.15,127.15,1568
NETFNV20,20200103,59,59,58.63,58.78,6222
NETWORK18,20200103,25.75,25.75,24.6,24.8,86120
NEULANDLAB,20200103,435,440,429,430.45,24143
NEWGEN,20200103,198.8,199,195.05,198.6,8849
NEXTMEDIA,20200103,9.4,10.35,9,9.7,23359
NFL,20200103,26.85,27.6,26.75,26.9,570010
NH,20200103,333,340.25,325.25,328.35,418178
NHPC,20200103,24,24.1,24,24.05,1034706
NIACL,20200103,144,148,140.55,145.55,518604
NIBL,20200103,7,7,6.55,6.6,2946
NIFTYBEES,20200103,129.07,130.85,129.07,129.71,298681
NIFTYEES,20200103,15561,15796.11,15561,15796.11,2
NIITLTD,20200103,94,94.85,93.6,93.85,413697
NIITTECH,20200103,1582,1640,1582,1630.95,1181414
NILAINFRA,20200103,4.45,4.6,4.35,4.5,386650
NILASPACES,20200103,1.15,1.15,1.05,1.15,143034
NILKAMAL,20200103,1326.45,1337.95,1300.9,1306.45,8866
NIPPOBATRY,20200103,533.05,539.9,505,512.4,2093
NITCO,20200103,30.95,30.95,29.6,29.75,18816
NITINSPIN,20200103,53.55,54.2,52.3,53.9,29043
NKIND,20200103,23.2,23.2,23.2,23.2,30
NLCINDIA,20200103,58.25,58.85,57.25,57.6,270671
NMDC,20200103,131.5,131.5,128.4,129.25,4688896
NOCIL,20200103,110,115.3,109.65,110.95,4166478
NOIDATOLL,20200103,3.4,3.45,3.35,3.4,27983
NPBET,20200103,179.29,180.08,179.29,180.08,43
NRAIL,20200103,219,231.95,217.45,222.45,31689
NRBBEARING,20200103,100,102.05,97.35,97.75,43336
NSIL,20200103,720,733.75,710.05,725,566
NTL,20200103,0.45,0.45,0.4,0.45,6104
NTPC,20200103,121,121.35,119.1,119.35,7392962
NUCLEUS,20200103,288.75,311.95,282.9,292.5,31564
NXTDIGITAL,20200103,387,388,382,386,741
OAL,20200103,183.55,196,183.55,189.75,3713
OBEROIRLTY,20200103,528.9,532,523.05,525.85,196706
OCCL,20200103,1042,1045,1035,1042.3,2616
OFSS,20200103,2721.95,2750,2712,2717.1,14038
OIL,20200103,155.15,158.2,154.2,155.95,1808825
OILCOUNTUB,20200103,6.45,6.45,5.9,6.15,15875
OISL,20200103,3.25,3.3,3.1,3.15,30192
OLECTRA,20200103,173.65,176,171.25,171.65,62012
OMAXAUTO,20200103,46.85,47.3,45.65,46.25,11230
OMAXE,20200103,158.1,158.1,153.8,155.5,46076
OMKARCHEM,20200103,4.85,4.85,4.6,4.85,20346
OMMETALS,20200103,22.9,23.5,22.75,23.25,36112
ONELIFECAP,20200103,6.75,6.75,6.75,6.75,500
ONEPOINT,20200103,16.25,16.7,15.6,16.1,13769
ONGC,20200103,131,133.4,128.05,128.45,31381588
ONMOBILE,20200103,31.4,32.45,30.8,31,107410
ONWARDTEC,20200103,64.95,66.9,63.75,65.65,13638
OPTIEMUS,20200103,30,30.25,29.75,29.9,43250
OPTOCIRCUI,20200103,2.9,3,2.9,2.95,248916
ORBTEXP,20200103,86,86,83.5,83.9,643
ORICONENT,20200103,19.95,20.45,18.7,19.2,82711
ORIENTABRA,20200103,17.75,18.5,17.15,17.4,68074
ORIENTALTL,20200103,10.6,10.75,10.25,10.45,8498
ORIENTBANK,20200103,53.2,53.25,52.2,52.4,704402
ORIENTBELL,20200103,136.45,137.7,130.1,135.75,16009
ORIENTCEM,20200103,76.65,78.05,76,76.85,104666
ORIENTELEC,20200103,191.5,196,188.35,190.95,160034
ORIENTHOT,20200103,34.5,34.85,34.1,34.3,5902
ORIENTLTD,20200103,102,102,92.3,95,257
ORIENTPPR,20200103,28.15,28.35,27.35,27.75,595075
ORIENTREF,20200103,241.15,247.75,239,245.15,40292
ORISSAMINE,20200103,1296.6,1349,1289,1298.8,24364
ORTINLABSS,20200103,9.6,10.2,9.6,9.85,16210
OSWALAGRO,20200103,5.5,5.9,5.4,5.65,20992
PAEL,20200103,4.3,4.3,3.9,4.05,1632
PAGEIND,20200103,23520,23640.8,23205.25,23281.95,14078
PAISALO,20200103,436.5,453.95,435,438.85,55497
PALASHSECU,20200103,28.6,31.3,28.3,30,2670
PALREDTEC,20200103,17.75,17.75,16.6,16.85,2265
PANACEABIO,20200103,132,141.75,132,133.3,81014
PANAMAPET,20200103,65.05,67.5,64.5,65.15,14490
PAPERPROD,20200103,253,259.8,252.5,257.8,18492
PARABDRUGS,20200103,2.65,2.65,2.65,2.65,5152
PARACABLES,20200103,8.65,8.75,8.4,8.5,28642
PARAGMILK,20200103,141,147.9,140.5,143.4,253018
PARSVNATH,20200103,2.15,2.25,2.15,2.2,204449
PATELENG,20200103,15.55,16.15,14.9,15.7,237052
PATINTLOG,20200103,21.7,23.25,20.15,23.05,70639
PATSPINLTD,20200103,5.4,5.5,5.4,5.5,10158
PCJEWELLER,20200103,24.35,24.45,23.8,24.25,3758915
PDMJEPAPER,20200103,15.35,15.5,14.85,15.1,61696
PDPL,20200103,3.9,3.9,3.6,3.6,12384
PDSMFL,20200103,323.8,323.8,315,315.65,1043
PEARLPOLY,20200103,14.65,15.05,14.65,15,1435
PEL,20200103,1525.9,1548.45,1512.25,1523.9,858923
PENIND,20200103,25.75,25.9,25.1,25.3,309125
PENINLAND,20200103,3.95,4.05,3.85,4,417033
PERSISTENT,20200103,716,716,692,694.6,52485
PETRONENGG,20200103,6.9,7.4,6.9,7.4,92
PETRONET,20200103,269.25,271.85,268.2,269.25,1433324
PFC,20200103,119.55,121.25,118.1,118.75,3218434
PFIZER,20200103,4237.9,4255,4180,4198.9,17391
PFOCUS,20200103,42.8,44.45,42.8,43.55,7677
PFS,20200103,13.65,13.8,13.5,13.6,386935
PGEL,20200103,56.5,59.4,56.3,57.95,109742
PGHH,20200103,11375,11388.1,11290.05,11322.8,6039
PGHL,20200103,4395,4417.95,4351.2,4380.65,8877
PGIL,20200103,172,172,168.05,168.75,1806
PHILIPCARB,20200103,127,132.5,125.8,128.85,1684072
PHOENIXLTD,20200103,841.95,863.15,836.05,857,32291
PIDILITIND,20200103,1395.5,1402.9,1391.55,1397.65,243932
PIIND,20200103,1441.9,1453,1430,1444.3,38530
PILANIINVS,20200103,1840.2,1840.2,1750.5,1762.5,7385
PILITA,20200103,5.8,5.8,5.5,5.6,31467
PIONDIST,20200103,122.05,122.95,119.3,119.9,8674
PIONEEREMB,20200103,36.45,36.45,33.5,34.5,376507
PITTIENG,20200103,45.45,46,44.05,44.65,21722
PKTEA,20200103,128.7,135.75,128,135.75,542
PLASTIBLEN,20200103,178.05,180.45,177,179.95,2156
PNB,20200103,66.55,66.55,64.6,65.05,14906983
PNBGILTS,20200103,28.75,29.8,28.75,28.95,173002
PNBHOUSING,20200103,488.9,493.75,472.5,485.35,1462390
PNC,20200103,14.7,17,14.7,15.2,68626
PNCINFRA,20200103,197.9,198.2,193,194.65,317651
PODDARHOUS,20200103,299,299,275,286.1,1513
PODDARMENT,20200103,170,172,167.5,169.8,1848
POKARNA,20200103,91,93.75,91,93.1,15479
POLYCAB,20200103,978,993.8,971,982.25,208019
POLYMED,20200103,215.15,217.5,213.95,215.9,41224
POLYPLEX,20200103,524.2,536.8,516.35,522.75,102427
PONNIERODE,20200103,173,173,164.65,171.65,5833
POWERGRID,20200103,194.25,194.8,191.25,193,4139027
POWERMECH,20200103,623,648,623,633.65,12288
PPAP,20200103,198.35,200,194.25,195.5,10700
PPL,20200103,73.5,75,72.05,72.25,17914
PRABHAT,20200103,83.3,87,83.15,86.2,31127
PRAENG,20200103,6.3,6.45,6.05,6.15,66903
PRAJIND,20200103,111,113.9,110.4,111.3,1431943
PRAKASH,20200103,62.4,64.8,54.3,57.25,5237968
PRAKASHSTL,20200103,0.25,0.25,0.25,0.25,45562
PRAXIS,20200103,63.8,64.75,61.05,62.1,1371
PRECAM,20200103,41.1,43,41.05,42,8243
PRECOT,20200103,25.7,26.25,24.85,24.85,1105
PRECWIRE,20200103,172.1,182.5,167.15,176.05,36344
PREMEXPLN,20200103,153.95,166,151.05,159.35,29687
PREMIER,20200103,2.4,2.4,2.4,2.4,904
PREMIERPOL,20200103,21,24.5,19.45,20.6,18922
PRESSMN,20200103,25,25.75,22.8,23.1,33158
PRESTIGE,20200103,329.3,339.35,325,331,265572
PRICOLLTD,20200103,49.45,49.45,47.8,48.3,113021
PRIMESECU,20200103,40.3,41.3,40.25,40.65,6981
PRINCEPIPE,20200103,156,156,151.25,151.9,623408
PROSEED,20200103,0.3,0.3,0.25,0.3,10390
PROZONINTU,20200103,20,20,19,19.1,20589
PRSMJOHNSN,20200103,67.1,68.75,65.6,66.45,224600
PSB,20200103,21.6,23.4,21.5,22.7,132386
PSL,20200103,0.5,0.55,0.5,0.55,10099
PSPPROJECT,20200103,498,516,495.05,511.2,24450
PSUBNKBEES,20200103,28.3,28.3,27.74,27.82,30473
PTC,20200103,56.8,57.8,56.7,57.4,648198
PTL,20200103,37.5,38,37,37.5,16189
PUNJABCHEM,20200103,498.55,506,492.1,504.95,1010
PURVA,20200103,59.2,61.2,58.65,59.15,75327
PVR,20200103,1875,1884.85,1862.7,1875.15,253822
QGOLDHALF,20200103,1725.2,1769.4,1725.05,1757.8,3697
QUESS,20200103,510,532.8,508,525.2,637268
QUICKHEAL,20200103,133.2,137.9,132.45,135.1,323019
RADAAN,20200103,1.05,1.05,1.05,1.05,6
RADICO,20200103,325,326.5,316.25,319.55,291801
RADIOCITY,20200103,28.45,28.45,28.1,28.2,32334
RAIN,20200103,105.5,111,104.65,107,2382690
RAJESHEXPO,20200103,687.7,697,684.5,693.2,117773
RAJSREESUG,20200103,20.5,21.15,20.15,20.65,29283
RAJTV,20200103,43.55,43.55,42.25,43.5,2200
RALLIS,20200103,177,183.3,176.25,180.45,302527
RAMANEWS,20200103,14.95,14.95,14.45,14.7,12963
RAMASTEEL,20200103,47.5,48.85,42.75,44.35,16914
RAMCOCEM,20200103,772.7,773.85,756.2,761.15,301227
RAMCOIND,20200103,194,196,192.55,194.15,27681
RAMCOSYS,20200103,166.1,168.75,164.15,164.65,37410
RAMKY,20200103,37.95,40.55,35.6,37.5,386590
RANASUG,20200103,3.25,3.5,3.25,3.4,244651
RANEENGINE,20200103,319,319,318.6,318.6,1632
RANEHOLDIN,20200103,770,795,748,757.85,33884
RATNAMANI,20200103,1096.9,1132.8,1096,1104.05,39499
RAYMOND,20200103,672,673.45,660.4,664.5,221736
RBL,20200103,692,713.9,680,685.8,78078
RBLBANK,20200103,367,367.9,355.75,357.6,9763249
RCF,20200103,48.3,50.35,48.1,49.2,2278926
RCOM,20200103,0.9,0.9,0.8,0.85,7856984
RECLTD,20200103,145,145.95,142.3,143,2935857
REDINGTON,20200103,117,119.6,116.05,116.95,140805
REFEX,20200103,54.7,55,52.7,54,73867
RELAXO,20200103,624.2,631.15,621.5,629.4,120926
RELCAPITAL,20200103,15.9,16.15,15.4,15.4,6472959
RELIANCE,20200103,1533,1541.65,1523,1537.15,9593498
RELIGARE,20200103,43,44.1,42,43.15,322766
RELINFRA,20200103,32.95,32.95,30.75,32.05,7004833
REMSONSIND,20200103,73.3,73.35,73.05,73.1,770
RENUKA,20200103,9.05,9.5,9.05,9.2,1512492
REPCOHOME,20200103,330,343.2,323.05,340.05,140180
REPRO,20200103,632.05,632.05,600.5,601.75,3918
RESPONIND,20200103,93.95,94.3,89,90.1,62139
REVATHI,20200103,364.6,395,364.6,386.5,392
RGL,20200103,348,350,337.55,343.45,2996
RHFL,20200103,2.95,2.95,2.75,2.8,2008654
RICOAUTO,20200103,47.3,51.5,47.1,49.6,4597121
RIIL,20200103,314,373.55,312.2,372.65,5624331
RITES,20200103,303.5,317.6,302.4,309.5,2408058
RKDL,20200103,5.3,5.8,5.05,5.35,12319
RKFORGE,20200103,397.75,397.8,378.1,381.4,10840
RMCL,20200103,6.7,6.7,6.7,6.7,27540
RML,20200103,313.75,331.3,305,314.2,108491
RNAM,20200103,353.95,364,351.35,354.35,2164109
RNAVAL,20200103,4.45,4.65,4.45,4.45,717702
ROHITFERRO,20200103,0.65,0.65,0.65,0.65,200
ROHLTD,20200103,75,76.75,73.5,73.7,26275
ROLLT,20200103,1.95,1.95,1.85,1.85,114607
ROLTA,20200103,4.6,4.65,4.4,4.6,141259
ROSSELLIND,20200103,75.05,80,74.55,78.35,2766
RPGLIFE,20200103,323.5,327.15,313.25,316.05,63752
RPOWER,20200103,3.55,3.55,3.4,3.45,9106074
RPPINFRA,20200103,68.55,71.2,68.5,69.3,7181
RSSOFTWARE,20200103,23,23,21.5,21.5,23873
RSWM,20200103,107.1,107.5,100.1,101.75,14315
RSYSTEMS,20200103,68.95,69,67,67.05,9142
RTNINFRA,20200103,2.1,2.1,2.1,2.1,60615
RTNPOWER,20200103,2.1,2.1,2.1,2.1,197047
RUBYMILLS,20200103,193.1,200.95,193.1,194.7,1943
RUCHINFRA,20200103,2.3,2.5,2.3,2.45,797083
RUCHIRA,20200103,84,84.65,81.05,81.75,52094
RUPA,20200103,206.05,211.4,201.2,202.2,77587
RUSHIL,20200103,127.9,129.4,125.1,129.4,2790
RVNL,20200103,23.6,25.3,23.6,25.05,17976269
SABEVENTS,20200103,0.65,0.65,0.65,0.65,1200
SABTN,20200103,1.25,1.3,1.25,1.25,4187
SADBHAV,20200103,123.8,129.8,121.95,125.15,159343
SADBHIN,20200103,40.8,42,35.65,39.15,93226
SAFARI,20200103,620.65,629.9,615.2,623,4337
SAGARDEEP,20200103,73.35,73.35,69.7,69.7,1256
SAGCEM,20200103,545.1,594.7,530,559.2,42109
SAIL,20200103,46.7,47.55,46.2,46.65,35905086
SAKAR,20200103,66.7,66.8,63.5,66.5,5878
SAKHTISUG,20200103,9.5,9.75,9.2,9.25,62447
SAKSOFT,20200103,211.95,239.7,208.05,219.3,35725
SAKUMA,20200103,6.75,6.8,6.65,6.7,152879
SALASAR,20200103,114.9,121.55,114.9,116.2,77072
SALONA,20200103,69,69,60.2,62.65,1374
SALSTEEL,20200103,2.7,2.8,2.65,2.75,17506
SALZERELEC,20200103,111.95,112.5,110,110.6,4688
SAMBHAAV,20200103,2.55,2.55,2.4,2.5,13340
SANCO,20200103,14.25,14.25,13.3,13.5,72719
SANDESH,20200103,622.75,694.3,622.7,638.3,589
SANDHAR,20200103,251.5,255,245.05,254.1,4925
SANGAMIND,20200103,67.6,67.6,61.65,63.65,1412
SANGHIIND,20200103,39.9,43.5,38.95,41.6,231469
SANGHVIFOR,20200103,21.65,23.5,21.65,21.95,1334
SANGHVIMOV,20200103,90,92.1,89.1,91.2,15180
SANGINITA,20200103,154.8,154.8,149,152.05,26536
SANOFI,20200103,7005.8,7005.8,6876,6899.55,4102
SANWARIA,20200103,1.65,1.7,1.65,1.7,767634
SARDAEN,20200103,247,262.95,242,252.1,190797
SAREGAMA,20200103,427.6,433.3,423.1,425.3,3912
SARLAPOLY,20200103,21.65,23.3,21.65,22.45,118368
SASKEN,20200103,585.9,585.9,572.05,581.25,6128
SASTASUNDR,20200103,76.75,76.75,74.35,75.1,628
SATHAISPAT,20200103,2.3,2.4,2.3,2.4,5872
SATIA,20200103,81.95,82.5,80.1,80.7,21334
SATIN,20200103,227.9,229.5,215,216.15,94323
SBIETFQLTY,20200103,100.7,100.7,99.12,99.51,911
SBILIFE,20200103,970,982.8,969,975.1,451217
SBIN,20200103,337.95,337.95,332,333.7,21853208
SCAPDVR,20200103,0.2,0.25,0.15,0.25,627302
SCHAEFFLER,20200103,4614.05,4660,4521,4635.7,2319
SCHAND,20200103,91.8,91.8,87.1,88.45,3933
SCHNEIDER,20200103,69.1,70.4,67.5,68.05,77698
SCI,20200103,62.4,63.35,62,62.4,914000
SDBL,20200103,109,109.7,106.3,108.8,7530
SEAMECLTD,20200103,460.05,520,451,485.35,61929
SELAN,20200103,165.05,181.7,164.1,167.6,767609
SELMCL,20200103,0.85,0.85,0.8,0.8,46921
SEPOWER,20200103,2.6,2.8,2.6,2.7,9848
SEQUENT,20200103,73.5,77.4,72.9,77,637455
SESHAPAPER,20200103,171.7,171.75,167.25,168.6,13890
SETCO,20200103,14.6,16.45,14.6,15.45,533449
SETF10GILT,20200103,193.5,193.6,185.02,185.02,118
SETFGOLD,20200103,3525.05,3600,3525.05,3594,2598
SETFNIF50,20200103,128.9,129,122,126.19,249587
SETFNIFBK,20200103,328,328,323.62,324.41,9744
SETFNN50,20200103,303,303,290.1,293.47,4997
SETUINFRA,20200103,0.85,0.85,0.8,0.85,95880
SEYAIND,20200103,123.45,123.45,111.9,115.05,56446
SFL,20200103,1298,1339.55,1283.5,1321.5,1496
SGL,20200103,6.1,6.1,5.85,6.05,570
SHAHALLOYS,20200103,8.45,8.6,8.15,8.55,543
SHAKTIPUMP,20200103,219.6,219.9,211.2,213.7,104013
SHALBY,20200103,93.2,93.2,90,90.65,75275
SHALPAINTS,20200103,83.7,88.95,82.9,84.7,156532
SHANKARA,20200103,356.85,377,353.05,376,523027
SHANTIGEAR,20200103,102.35,102.85,100.3,100.4,2611
SHARDACROP,20200103,300.5,319.95,282.3,289.6,421597
SHARDAMOTR,20200103,1115,1124,1080.2,1092.45,2002
SHARIABEES,20200103,258.8,258.8,257.59,258,18
SHEMAROO,20200103,182,186,156.35,159.15,107873
SHIL,20200103,145,148.7,142,148.7,35430
SHILPAMED,20200103,286.85,293.8,280.8,288.9,11826
SHIRPUR-G,20200103,8.1,8.15,8.1,8.15,9985
SHIVAMAUTO,20200103,23.75,24.4,23.25,23.5,79179
SHIVAMILLS,20200103,30,31.6,30,30.1,2539
SHIVATEX,20200103,102.9,102.9,92.15,94.55,7249
SHK,20200103,120,122.5,117,118.75,75659
SHOPERSTOP,20200103,374,380.45,364.25,374.7,32908
SHREDIGCEM,20200103,27.35,27.35,26,26.1,202970
SHREECEM,20200103,21200,21398.95,20950,21122.25,19053
SHREEPUSHK,20200103,107.9,108.8,102.25,104.3,32308
SHREERAMA,20200103,5.3,5.5,5.1,5.2,51506
SHRENIK,20200103,45.55,45.7,41.95,44.15,221580
SHREYANIND,20200103,118.2,119.6,114.55,115.3,10039
SHREYAS,20200103,81.45,90,81.4,84.95,23826
SHRIPISTON,20200103,710,710,681,691.4,311
SHRIRAMCIT,20200103,1427,1569.95,1415.95,1430.65,37341
SHRIRAMEPC,20200103,5.45,5.45,5,5.15,188407
SHYAMCENT,20200103,3.25,3.25,2.9,3,5458
SICAGEN,20200103,16,16,15.05,15.4,18434
SICAL,20200103,17.6,17.6,16.8,17.1,37753
SIEMENS,20200103,1516,1517.5,1492.65,1511.15,318700
SIGIND,20200103,23.8,23.85,22.2,22.4,7043
SIL,20200103,12.3,12.85,12.3,12.85,5891
SILINV,20200103,149.9,152.9,147.95,149.6,2240
SIMBHALS,20200103,6.8,7.05,6.6,6.75,32474
SIMPLEXINF,20200103,37.65,37.8,36.7,37.8,411251
SINTEX,20200103,1,1,0.95,1,5605751
SIRCA,20200103,240,244,233.05,243.15,6329
SIS,20200103,974,979.55,959,963.7,6180
SITINET,20200103,2.1,2.1,2,2,1048759
SIYSIL,20200103,240.15,241.2,237.5,238.2,3661
SJVN,20200103,25.7,26,25.55,25.95,1220886
SKFINDIA,20200103,2206.7,2221.2,2180,2196.15,2072
SKIL,20200103,4.2,4.6,4.2,4.6,13773
SKIPPER,20200103,51.1,51.45,49.15,49.6,19242
SKMEGGPROD,20200103,38.2,38.3,37,37.15,41266
SMARTLINK,20200103,84,85.1,82,82.25,8756
SMLISUZU,20200103,560,612,557.55,581.75,261120
SMSLIFE,20200103,269.55,300.7,269.55,280.6,27595
SMSPHARMA,20200103,43,52.1,42.5,48.2,385805
SNOWMAN,20200103,42.6,42.95,42.4,42.55,498911
SOBHA,20200103,407,412,401.15,404.35,63951
SOLARA,20200103,430,432.5,424.65,426.75,6388
SOLARINDS,20200103,1119,1120.1,1100.2,1118.35,19915
SOMANYCERA,20200103,232,234.9,223.75,226.6,62959
SOMATEX,20200103,3.35,3.5,3.2,3.45,5344
SOMICONVEY,20200103,16,16.3,14.05,14.15,21144
SONATSOFTW,20200103,315.7,321.85,311.15,312.85,152397
SORILINFRA,20200103,147,150.5,140.2,147.75,582735
SOTL,20200103,850,858.5,849,849.75,2562
SOUTHBANK,20200103,10.4,10.45,10.3,10.35,3549406
SOUTHWEST,20200103,17.2,18.5,17.2,18,11028
SPAL,20200103,207.15,208.55,206.55,208.05,49863
SPANDANA,20200103,1187,1200,1167.5,1174.95,14166
SPARC,20200103,161,168.3,160.2,164.45,1482391
SPCENET,20200103,1.15,1.15,1.15,1.15,47929
SPECIALITY,20200103,66.55,67.45,64.3,64.95,40817
SPENCERS,20200103,62.85,64.5,60.4,62.55,452841
SPENTEX,20200103,0.35,0.4,0.3,0.4,164034
SPIC,20200103,20.7,21,20.1,20.45,59405
SPICEJET,20200103,113.6,113.6,105.3,106.2,3013776
SPLIL,20200103,34.95,35,33.55,33.85,49010
SPMLINFRA,20200103,12.4,12.8,12.4,12.5,25932
SPTL,20200103,1.3,1.3,1.3,1.3,826339
SPYL,20200103,0.35,0.35,0.3,0.35,64364
SREEL,20200103,180,180,168.15,170.5,30917
SREINFRA,20200103,10.1,10.35,9.6,9.8,2459130
SRF,20200103,3458.2,3475.85,3435.3,3452.65,121856
SRHHYPOLTD,20200103,104.05,106.95,101.4,104.05,6041
SRIPIPES,20200103,185.1,192,185,186.8,73238
SRTRANSFIN,20200103,1159.9,1167,1151,1159.9,458679
SSWL,20200103,768,768,760.1,763.9,3324
STAMPEDE,20200103,0.45,0.45,0.4,0.45,113789
STAR,20200103,373.9,388.45,373.65,379.05,497552
STARCEMENT,20200103,93.75,93.8,90.1,91.05,49385
STARPAPER,20200103,118.7,120.2,116,116.65,175585
STCINDIA,20200103,51.7,51.7,49,49.4,104210
STEELCITY,20200103,31.8,31.8,30.95,31.05,798
STEELXIND,20200103,28.35,28.35,26.75,28.3,84352
STEL,20200103,65.1,65.9,62.65,63.8,3511
STERTOOLS,20200103,221.45,224.85,214.75,216.15,21944
STINDIA,20200103,4.2,4.6,4.2,4.6,140
STRTECH,20200103,126.5,134.4,126.3,128.8,5633545
SUBCAPCITY,20200103,12.8,12.8,12.8,12.8,50
SUBEX,20200103,6.1,6.25,6,6.15,814857
SUBROS,20200103,284.95,290.45,274,281.9,100603
SUDARSCHEM,20200103,413,432.5,410,425.55,366008
SUMEETINDS,20200103,1.8,1.85,1.75,1.85,75925
SUMIT,20200103,20.5,20.5,20.5,20.5,5
SUMMITSEC,20200103,456,475,456,472,1053
SUNCLAYLTD,20200103,2060,2100,2060,2078.85,520
SUNDARAM,20200103,1.25,1.35,1.2,1.3,278806
SUNDARMFIN,20200103,1638.35,1663.25,1632.4,1655.4,16999
SUNDARMHLD,20200103,74.1,75.1,72.05,72.7,11010
SUNDRMBRAK,20200103,310.25,315,301.1,304.65,1903
SUNDRMFAST,20200103,503.85,504,500,501.65,25140
SUNFLAG,20200103,38.9,38.9,37.1,37.75,322086
SUNPHARMA,20200103,434.65,450.4,433.05,444.6,9457180
SUNTECK,20200103,421.85,437,420.05,424.65,117876
SUNTV,20200103,432.95,439.9,426.05,430.1,2064472
SUPERHOUSE,20200103,94.6,96,92.05,93.6,14346
SUPERSPIN,20200103,3.7,3.7,3.55,3.6,18528
SUPPETRO,20200103,164,167.5,157.05,161.55,12689
SUPRAJIT,20200103,202.75,207.9,198.8,205.55,28934
SUPREMEIND,20200103,1142.8,1163.5,1139.2,1151.35,13482
SUPREMEINF,20200103,9.65,9.65,9.65,9.65,620
SURANASOL,20200103,6.45,6.5,6.35,6.35,8535
SURANAT&P,20200103,3.4,3.55,3.3,3.4,2198
SURYALAXMI,20200103,19.95,19.95,18.05,18.5,4869
SURYAROSNI,20200103,186,186,175.3,178.3,154483
SUTLEJTEX,20200103,31.8,32.4,31.5,31.95,7399
SUVEN,20200103,309.8,314.35,306,309.65,182952
SUZLON,20200103,2.7,2.7,2.5,2.7,122330220
SWANENERGY,20200103,116.7,127.8,112,123.75,160057
SWARAJENG,20200103,1180,1249,1180,1220.85,6962
SWELECTES,20200103,120.6,143.1,120.1,135.9,59292
SWSOLAR,20200103,332,333.45,316,317.6,226140
SYMPHONY,20200103,1137.65,1154.85,1137,1147.5,16602
SYNCOM,20200103,0.85,0.95,0.85,0.9,34043
SYNDIBANK,20200103,28.35,28.4,27.6,27.8,566321
SYNGENE,20200103,337.2,341,327,328.55,92944
TAINWALCHM,20200103,58.9,58.9,53.05,56.2,732
TAJGVK,20200103,164.55,167.5,164,165.7,95135
TAKE,20200103,103.25,108.45,101.7,104.2,217300
TALBROAUTO,20200103,123.55,147.15,121.15,140.6,287728
TALWALKARS,20200103,3.7,3.7,3.7,3.7,25736
TALWGYM,20200103,3.6,3.6,3.3,3.4,34792
TANLA,20200103,69.15,70.75,66.6,67.2,95052
TANTIACONS,20200103,1.75,1.75,1.7,1.7,1240
TARAPUR,20200103,3.6,3.6,3.45,3.45,501
TARMAT,20200103,24.5,24.5,23.15,23.25,2864
TASTYBITE,20200103,8335.05,8364,8245,8336.4,186
TATACHEM,20200103,672.8,676.7,666.05,670.05,415545
TATACOFFEE,20200103,92.7,96.2,92.5,93.9,1281570
TATACOMM,20200103,404.5,425,398.3,420.75,248117
TATAELXSI,20200103,828,842,821.55,838.1,666116
TATAGLOBAL,20200103,323.8,323.8,317,318.2,1718884
TATAINVEST,20200103,807.6,821,806.45,810.3,29210
TATAMETALI,20200103,641,654,634.45,641.55,84024
TATAMOTORS,20200103,192.9,195.65,189.25,191.1,47572728
TATAMTRDVR,20200103,79.55,80.3,77.05,78.1,5934025
TATAPOWER,20200103,58,58.55,57.3,57.75,9746134
TATASTEEL,20200103,483,486.2,479.45,483.7,12956863
TATASTLBSL,20200103,30.65,30.65,30.25,30.4,689228
TATASTLLP,20200103,472,474.7,444.95,450.05,221064
TBZ,20200103,38.8,40.1,38.1,39.35,92834
TCI,20200103,270.8,272,269.9,270.2,10241
TCIDEVELOP,20200103,360,366,350.1,366,3007
TCIEXP,20200103,734.9,745.85,721.75,728.55,10896
TCIFINANCE,20200103,8.35,8.7,8.35,8.6,18911
TCNSBRANDS,20200103,605.2,615.1,593,600.8,4119
TCPLPACK,20200103,262,273,252.25,261.2,5780
TCS,20200103,2164,2223,2164,2200.65,4655761
TDPOWERSYS,20200103,142,144,136.6,137.75,6916
TEAMLEASE,20200103,2539,2539,2480,2487.05,6459
TECHIN,20200103,3.1,3.15,3.1,3.1,821
TECHM,20200103,766,779.9,763.55,775.1,2121704
TECHNOE,20200103,274.1,282.95,274.1,280.45,2078
TECHNOFAB,20200103,14.9,14.95,13.55,14.7,5696
TEJASNET,20200103,91.9,94.35,90,90.05,597016
TERASOFT,20200103,24.75,26.7,24.1,26.7,40522
TEXINFRA,20200103,45.05,48.25,45.05,47.1,64822
TEXMOPIPES,20200103,15,15.75,14.75,15.25,41441
TEXRAIL,20200103,36.9,38.7,36.15,37.05,817692
TFCILTD,20200103,63.25,66.5,63.25,65.45,547033
TFL,20200103,4.65,4.95,4.6,4.95,5630
TGBHOTELS,20200103,3.6,3.6,3.6,3.6,2249
THANGAMAYL,20200103,353.95,359,342.5,354,3346
THEINVEST,20200103,124,125.05,118.05,118.15,18742
THEMISMED,20200103,367,367.6,332.6,353.35,2667
THERMAX,20200103,1090,1109,1080,1093.05,43906
THOMASCOOK,20200103,61.9,63.3,61,61.4,161780
THOMASCOTT,20200103,4.5,4.5,4.5,4.5,26
THYROCARE,20200103,538.15,543.4,531.9,532.75,18597
TI,20200103,13,13.65,13,13.5,22563
TIDEWATER,20200103,4615,4746,4614.95,4652.9,1061
TIIL,20200103,316.65,329,313.1,327.45,21730
TIINDIA,20200103,494.9,503.3,487.25,491.15,65384
TIJARIA,20200103,7.25,7.65,7.2,7.2,3819
TIL,20200103,178,189,175.1,182.2,23306
TIMETECHNO,20200103,56.5,59.5,56.45,57.4,630522
TIMKEN,20200103,905.35,914.25,895.7,908.05,18939
TINPLATE,20200103,153.95,158.4,152,153.6,984115
TIPSINDLTD,20200103,91.2,92.45,91,92.1,2793
TIRUMALCHM,20200103,72.3,76.5,71.3,73.65,1127431
TITAN,20200103,1156,1156,1132,1139.7,2695237
TMRVL,20200103,12.95,13.15,12.3,12.7,31186
TNPETRO,20200103,41.7,42.5,38.75,40.1,303058
TNPL,20200103,169.2,172.75,169.2,171.4,66245
TNTELE,20200103,1,1,1,1,263
TOKYOPLAST,20200103,72,75.55,72,73.2,9120
TORNTPHARM,20200103,1870,1919.8,1861.05,1900.1,504421
TORNTPOWER,20200103,288.3,293.3,286.3,288.65,1799065
TPLPLASTEH,20200103,126.15,131.65,125,125.55,1983
TREEHOUSE,20200103,5.4,5.5,5.2,5.3,29305
TREJHARA,20200103,11.1,12.75,11.1,11.4,2828
TRENT,20200103,542.4,542.8,534,535.9,63423
TRF,20200103,123.65,125,120.4,121.25,73118
TRIDENT,20200103,6.8,6.8,6.65,6.7,5222641
TRIGYN,20200103,47.3,50.8,46.7,47.8,152501
TRIL,20200103,7.5,8.1,7.4,7.7,186858
TRITURBINE,20200103,96.15,98,94.8,96.4,13906
TRIVENI,20200103,75,75.2,72.4,72.9,1022009
TTKHLTCARE,20200103,537.9,537.9,529.95,531.55,1914
TTKPRESTIG,20200103,5820.6,5850,5780.15,5833.75,2433
TTL,20200103,41.8,42.4,41.5,41.7,7693
TTML,20200103,2.4,2.45,2.35,2.35,361537
TV18BRDCST,20200103,22.45,22.45,21.85,21.95,1905671
TVSELECT,20200103,111.45,114,110,112.05,103902
TVSMOTOR,20200103,457.95,457.95,447,452.6,1890542
TVSSRICHAK,20200103,1696.15,1763,1680.9,1730.45,10744
TVTODAY,20200103,255.7,259.6,243.7,248.45,33135
TVVISION,20200103,1.15,1.2,1.15,1.2,3390
TWL,20200103,52.4,53.5,50.6,51,849056
UBL,20200103,1283.95,1293.95,1278.5,1280.85,234725
UCALFUEL,20200103,141.8,142.05,138.3,140.3,27610
UCOBANK,20200103,16.7,16.75,16.5,16.6,660737
UFLEX,20200103,216.75,224.7,212,215.55,111905
UFO,20200103,132.95,135,128.45,130.55,58481
UGARSUGAR,20200103,15,15.25,14.7,14.75,256554
UJAAS,20200103,3.25,4.05,3.2,3.85,539645
UJJIVAN,20200103,352.8,352.8,343.4,345.05,848121
UJJIVANSFB,20200103,55.6,56.2,54.65,54.9,3802527
ULTRACEMCO,20200103,4237,4258,4185.85,4219.2,635983
UMANGDAIRY,20200103,42.95,44.15,42.15,43.55,7904
UMESLTD,20200103,1,1.05,1,1.05,10103
UNICHEMLAB,20200103,162.8,174,161.55,167.85,44854
UNIENTER,20200103,66,68,66,66.15,1311
UNIONBANK,20200103,55.1,55.5,54.35,54.75,5525524
UNIPLY,20200103,8.95,8.95,8.95,8.95,96453
UNITECH,20200103,1.1,1.1,1,1.05,2154022
UNITEDBNK,20200103,9,9,8.85,8.85,151469
UNITEDTEA,20200103,304,304,292,293.05,1965
UNIVCABLES,20200103,177,177,166.1,167.65,28758
UPL,20200103,591.5,594.2,587.3,590.75,1063950
URJA,20200103,1.8,1.85,1.8,1.85,574248
USHAMART,20200103,28.2,28.9,28.05,28.3,313508
UTINEXT50,20200103,294,297.93,286,292.31,329
UTINIFTETF,20200103,1317,1317,1290.4,1296,544
UTISENSETF,20200103,441.99,441.99,437,440.15,2733
UTISXN50,20200103,309.95,325.49,306,306,214
UTTAMSTL,20200103,8.75,8.75,8.25,8.35,64543
UTTAMSUGAR,20200103,116.45,120.1,114.8,117.2,363815
UVSL,20200103,0.15,0.15,0.1,0.1,25597406
V2RETAIL,20200103,109,113.4,107.15,109.5,137586
VADILALIND,20200103,749.8,779,732.25,742.4,42446
VAIBHAVGBL,20200103,849.95,857,849.5,851.35,6862
VAKRANGEE,20200103,50.5,52.8,50.4,52.3,6275763
VARDHACRLC,20200103,35,35.1,34.75,34.9,4014
VARDMNPOLY,20200103,2.55,2.75,2.55,2.75,4454
VARROC,20200103,422.7,454,422.05,440.8,214619
VASCONEQ,20200103,15.35,15.8,15.1,15.3,206014
VASWANI,20200103,5.15,5.35,5.1,5.25,5951
VBL,20200103,704.1,709.5,699.1,702.4,90903
VEDL,20200103,158.4,160.9,156.7,157.75,12108687
VENKEYS,20200103,1787.6,1787.6,1758.2,1765.6,75133
VENUSREM,20200103,22,23,22,22.95,12670
VESUVIUS,20200103,1150,1181.9,1150,1173.45,19495
VETO,20200103,45.4,48,43.5,43.8,128905
VGUARD,20200103,215,219.1,215,215.9,178878
VHL,20200103,1300,1354.7,1278.2,1287.25,1370
VICEROY,20200103,1.65,1.65,1.6,1.6,18241
VIDHIING,20200103,65.2,69,63.6,65.7,242346
VIJIFIN,20200103,0.4,0.45,0.4,0.45,131906
VIKASECO,20200103,2.9,3,2.9,2.9,152136
VIKASMCORP,20200103,3.2,3.3,3.2,3.25,194984
VIKASPROP,20200103,7.2,7.2,7,7,4197736
VIKASWSP,20200103,9.3,9.35,8.7,8.85,498693
VIMALOIL,20200103,3.5,3.5,3.5,3.5,59
VIMTALABS,20200103,96.8,98.1,93.15,94.55,34190
VINATIORGA,20200103,1966,1995.25,1940.5,1982,21231
VINDHYATEL,20200103,942.35,961.9,939,941.25,5783
VINYLINDIA,20200103,66.95,67.6,65.05,65.55,11019
VIPCLOTHNG,20200103,8,8.5,8,8.45,86408
VIPIND,20200103,438,443.7,435.3,440.15,518924
VIPULLTD,20200103,20,20,18.7,19.45,4637
VISAKAIND,20200103,281,286.8,264.25,269.65,128818
VISASTEEL,20200103,5.15,5.25,4.9,5.05,12130
VISESHINFO,20200103,0.05,0.1,0.05,0.05,2492882
VISHAL,20200103,250,252,250,252,13
VISHNU,20200103,135.1,138,130,131.55,26505
VISHWARAJ,20200103,86.65,87.3,85,85.25,64033
VIVIDHA,20200103,0.35,0.4,0.35,0.35,38938
VIVIMEDLAB,20200103,12.7,13.25,12.7,13.05,131834
VLSFINANCE,20200103,51.75,55,51.5,53.1,32336
VMART,20200103,1679.95,1698,1650,1672.15,10807
VOLTAMP,20200103,1218.8,1284,1205,1249.85,48338
VOLTAS,20200103,657.95,665,656.05,663.7,1224987
VRLLOG,20200103,279.2,279.2,272.2,273.7,19303
VSSL,20200103,75.85,78.85,73,74,11245
VSTIND,20200103,4289,4300,4240,4252.95,1899
VSTTILLERS,20200103,1125,1226,1125,1198.85,11146
VTL,20200103,991.95,1000,988.5,996.35,4348
WABAG,20200103,194.8,222.9,193.05,215.15,3982221
WABCOINDIA,20200103,6595,6604.95,6554,6596.9,3768
WALCHANNAG,20200103,62.5,69.8,62.1,66.75,2714247
WANBURY,20200103,19.6,19.6,18.55,19,3215
WATERBASE,20200103,148.9,151,142.6,144.3,321642
WEBELSOLAR,20200103,22.25,22.7,22.2,22.45,45710
WEIZFOREX,20200103,266,318.65,266,318.65,5730
WEIZMANIND,20200103,21.5,24.9,20.35,24.9,24670
WELCORP,20200103,145.5,154.4,143.05,148.5,1872702
WELENT,20200103,82,87,81.3,83.05,225023
WELINV,20200103,165.3,179,165.3,169.55,928
WELSPUNIND,20200103,49.7,52.3,49.2,50,751530
WENDT,20200103,2820.05,2860,2820.05,2834.45,57
WESTLIFE,20200103,366,368,355.75,360.15,30860
WHEELS,20200103,609,616,592.3,612.75,2974
WHIRLPOOL,20200103,2344,2384,2305.7,2320.6,48755
WILLAMAGOR,20200103,12.8,13.7,12.8,13.3,18423
WINDMACHIN,20200103,20.65,20.8,20.15,20.65,22871
WIPRO,20200103,249.5,252.7,247.35,251.1,3381404
WOCKPHARMA,20200103,238.7,248.8,237,242.25,1878058
WONDERLA,20200103,251,254.9,247.6,248.3,29951
WSI,20200103,0.9,0.95,0.85,0.85,4875
WSTCSTPAPR,20200103,225.95,229.8,220.4,223.25,90057
XCHANGING,20200103,57.45,57.5,55.5,57,38485
XELPMOC,20200103,59.65,63.3,59.65,62.35,2801
XPROINDIA,20200103,23.05,27.65,23.05,26.4,96438
YESBANK,20200103,47.35,48.25,46.85,47.1,94827592
ZEEL,20200103,289,289,272.3,273.7,23061627
ZEELEARN,20200103,19.4,20.1,18.65,20.05,135750
ZEEMEDIA,20200103,6.1,6.2,5.85,6.05,342244
ZENITHBIR,20200103,0.55,0.55,0.5,0.5,4670
ZENITHEXPO,20200103,44.05,48.15,44.05,48.1,925
ZENSARTECH,20200103,181.5,202.4,181.5,190.95,274773
ZENTEC,20200103,56.9,62.1,56.9,60.85,130085
ZICOM,20200103,1.75,1.75,1.65,1.75,2166
ZODIACLOTH,20200103,171.75,175,170,170.45,2511
ZODJRDMKJ,20200103,32.95,33,29.55,31.35,1444
ZOTA,20200103,190.8,191.9,188,190.4,30100
ZUARI,20200103,116.9,121.8,104,110.95,946740
ZUARIGLOB,20200103,66.8,69.8,62,66.65,869645
ZYDUSWELL,20200103,1463.55,1493.95,1443,1449.05,6749
NSENIFTY,20200103,12261.10,12265.60,12191.35,12226.65,428770054,0
NIFTYJUNIOR,20200103,28493.60,28585.90,28385.60,28478.95,236965716,0
NIFTYMIDCAPLIQ15,20200103,4106.20,4106.90,4046.30,4062.40,45251342,0
NSE100,20200103,12359.70,12368.60,12292.40,12328.60,671669795,0
NIFTY200,20200103,6307.65,6312.65,6271.70,6290.05,975236112,0
NSE500,20200103,9966.80,9976.75,9913.60,9941.65,1377925029,0
NSEMIDCAP150,20200103,6420.00,6430.65,6377.20,6394.50,315929517,0
MIDCAP50,20200103,4793.10,4794.05,4737.70,4755.75,264104033,0
NSEMIDCAP,20200103,17379.75,17411.05,17239.65,17291.85,303566317,0
NSESMLCAP100,20200103,5967.75,5992.65,5944.40,5960.75,-,0
NIFTYLARGEMIDCAP250,20200103,-,-,-,6095.58,987599312,0
NIFTYAUTO,20200103,8261.50,8261.65,8136.80,8168.15,76927732,0
BANKNIFTY,20200103,32326.95,32329.80,31960.40,32069.25,217584385,0
NIFTYFINSERVICE,20200103,14644.60,14656.75,14510.85,14560.70,105051074,0
NIFTYFMGC,20200103,30302.15,30306.05,30050.75,30109.25,20089305,0
NSEIT,20200103,15727.60,16004.45,15722.65,15936.60,26007478,0
NIFTYMEDIA,20200103,1799.30,1799.50,1755.10,1760.50,61569807,0
NIFTYMETAL,20200103,2860.65,2867.75,2835.55,2848.35,129974194,0
NIFTYPHARMA,20200103,8053.00,8189.80,8026.30,8111.95,26218452,0
NIFTYPVTBANK,20200103,17851.55,17858.40,17669.35,17731.25,156945003,0
NIFTYPSUBANK,20200103,2568.15,2568.15,2511.40,2524.30,78675928,0
NIFTYREALTY,20200103,300.70,302.15,298.35,299.65,9712668,0
NIFTYCOMMODITIES,20200103,3496.00,3497.35,3465.65,3477.50,209869759,0
NIFTYCONSUMPTION,20200103,4956.85,4956.90,4907.75,4921.15,75096690,0
NIFTYCPSE,20200103,1958.10,1965.50,1939.90,1945.75,88965105,0
NIFTYENERGY,20200103,16114.30,16169.55,16013.90,16054.80,108524573,0
NIFTY100ESG,20200103,-,-,-,2272.61,538108250,0
NIFTY100ENHESG,20200103,-,-,-,2294.11,521772595,0
NIFTYINFRA,20200103,3311.05,3311.80,3283.05,3294.25,158844214,0
NIFTYMNC,20200103,13877.30,13877.30,13754.75,13783.40,121738053,0
NIFTYPSE,20200103,3267.65,3279.45,3243.60,3250.05,176188839,0
NIFTYSMEEMERGE,20200103,-,-,-,1331.15,427240,0
NIFTYSERVSECTOR,20200103,17568.95,17605.05,17489.15,17541.15,300027876,0
NIFTYSHARIAH25,20200103,-,-,-,4318.75,90972092,0
NIFTY50SHARIAH,20200103,-,-,-,2505.91,102361488,0
NIFTY500SHARIAH,20200103,-,-,-,2999.86,278105618,0
NIFTYABGROUP,20200103,-,-,-,3061.33,92495390,0
NIFTYMAHINDRA,20200103,-,-,-,9981.79,5937180,0
NIFTYTATA,20200103,-,-,-,7081.14,90776431,0
NIFTYTATA25CAP,20200103,-,-,-,4986.11,81711116,0
NIFTYABGROUP,20200103,-,-,-,3061.33,92495390,0
NIFTYLIQ15,20200103,3880.80,3888.35,3842.15,3857.45,302256866,0
NIFTY500VALUE50,20200103,-,-,-,3734.03,380627565,0
NIFTYALPHALOWVOL30,20200103,-,-,-,12065.32,85739636,0
NIFTYQUALLOWVOL30,20200103,-,-,-,8499.84,61986097,0
NIFTYALPHAQUALLOWVOL30,20200103,-,-,-,9644.41,74867876,0
NIFTYALPHAQUALVALLOWVOL30,20200103,-,-,-,7300.99,112410592,0
NIFTY50EQUALWEIGHT,20200103,12528.05,12528.10,12430.55,12465.40,428770054,0
NIFTY100EQUALWEIGHT,20200103,13508.50,13527.45,13424.50,13464.65,671669795,0
NIFTY100LOWVOL30,20200103,8969.80,8972.05,8919.90,8940.20,83385680,0
NSEDEFTY,20200103,-,-,-,5901.02,-,0
NIFTY50DIVPOINT,20200103,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20200103,2556.10,2563.40,2548.10,2553.50,231175782,0
NIFTYALPHA50,20200103,13297.35,13396.55,13275.70,13351.20,76501210,0
NIFTY50ARBITRAGE,20200103,-,-,-,1884.85,-,0
NIFTY50FUTINDEX,20200103,-,-,-,4111.90,-,0
NIFTY50FUTTRINDEX,20200103,-,-,-,12331.69,-,0
NIFTYHIGHBETA50,20200103,-,-,-,1429.61,644826693,0
NIFTYLOWVOL50,20200103,-,-,-,10646.86,92673158,0
NIFTY50VALUE20,20200103,5491.65,5528.25,5488.60,5507.95,263948802,0
NIFTYGROWSECT15,20200103,6444.10,6447.90,6375.20,6396.90,62320266,0
NIFTY50TR2XLEV,20200103,6973.75,6978.70,6895.45,6934.45,-,0
NIFTY50PR2XLEV,20200103,5364.30,5368.10,5304.05,5334.05,-,0
NIFTY50TR1XINV,20200103,334.85,336.70,334.75,335.80,-,0
NIFTY50PR1XINV,20200103,381.75,383.90,381.65,382.85,-,0
NIFTY-GS-COMPSITE,20200103,2066.43,2069.00,2066.43,2065.93,-,0
NIFTY-GS-4-8YR,20200103,2152.55,2159.70,2152.55,2156.24,-,0
NIFTY-GS-8-13YR,20200103,2034.57,2035.72,2033.63,2032.80,-,0
NIFTY-GS-10YR,20200103,1875.10,1877.28,1874.32,1873.85,-,0
NIFTY-GS-10YR-CLN,20200103,947.08,948.20,946.67,946.44,-,0
NIFTY-GS-11-15YR,20200103,2173.91,2174.75,2172.14,2170.71,-,0
NIFTY-GS-15YRPLUS,20200103,2348.06,2348.06,2346.27,2346.69,-,0
VIX,20200103,11.49,12.94,10.69,12.70,0,0