20MICRONS,20191230,32.8,33.3,32.1,33.1,23347
21STCENMGM,20191230,15,15,15,15,50340
3IINFOTECH,20191230,2,2.05,1.95,2,926067
3MINDIA,20191230,21685,21685,21439.95,21479.05,791
3PLAND,20191230,6.2,6.2,5.7,5.75,650
5PAISA,20191230,197.5,205.9,192.1,194.35,41398
63MOONS,20191230,102.65,104.5,102.5,103,91335
A2ZINFRA,20191230,7.9,7.9,7.45,7.6,145453
AARTIDRUGS,20191230,594,608,570.1,575.15,39324
AARTIIND,20191230,837,840,828,837.75,146492
AARVEEDEN,20191230,14.4,14.4,13.5,13.95,12687
AAVAS,20191230,1850,1935,1850,1918.6,48586
ABAN,20191230,27.3,27.3,25.4,25.85,82255
ABB,20191230,1284.5,1301.65,1265,1295.45,29393
ABBOTINDIA,20191230,13250.1,13250.1,13150,13196.75,3410
ABCAPITAL,20191230,99.2,103.85,98.8,102.3,2934901
ABFRL,20191230,233.4,233.4,225.3,226.95,545034
ABMINTLTD,20191230,15.5,15.5,15.5,15.5,51
ABSLBANETF,20191230,324.16,324.16,324.16,324.16,1
ABSLNN50ET,20191230,286.29,286.29,286.29,286.29,181
ACC,20191230,1455.6,1474.95,1450.4,1453.05,433982
ACCELYA,20191230,1065,1119.05,1065,1100.95,11213
ACE,20191230,71.6,73.75,70.65,72.95,63175
ADANIENT,20191230,209.9,211.6,208,208.65,1938731
ADANIGAS,20191230,156,156.9,154.05,155.8,866718
ADANIGREEN,20191230,153.7,158.55,152.45,158.55,1567589
ADANIPORTS,20191230,371,371,363.75,365.95,4732203
ADANIPOWER,20191230,60.3,62,60.2,61.05,8110014
ADANITRANS,20191230,330,337.25,329.9,334.1,224974
ADFFOODS,20191230,305,306.55,301.4,303.3,20967
ADHUNIKIND,20191230,47.75,47.75,45.55,47.75,32218
ADLABS,20191230,4.2,4.2,4.2,4.2,89155
ADORWELD,20191230,296.75,297,290.05,292.65,3550
ADROITINFO,20191230,7.4,7.7,7,7.1,8306
ADSL,20191230,19.9,20.8,19.35,19.85,37758
ADVANIHOTR,20191230,54.05,54.3,52.05,53.35,13461
ADVENZYMES,20191230,164,165.3,161.3,162.65,35279
AEGISCHEM,20191230,178,192,175.65,189.8,282373
AFFLE,20191230,1557,1619.3,1550.05,1611,173721
AGARIND,20191230,79,81.9,79,81.35,1011
AGCNET,20191230,147,154.15,147,152.5,45289
AGRITECH,20191230,43.55,43.95,43.05,43.5,3130
AGROPHOS,20191230,88.9,88.9,88.9,88.9,3712
AHLEAST,20191230,174.8,174.8,167,167.35,7194
AHLUCONT,20191230,287,287.05,275.2,281.4,2520
AHLWEST,20191230,351.55,380,351.55,375.9,1461
AIAENG,20191230,1675,1716,1642.3,1655,10964
AIONJSW,20191230,12.4,13.4,12.4,13.1,158922
AIRAN,20191230,14,14,12.95,12.95,25351
AJANTPHARM,20191230,959.95,964.9,955,962.4,23770
AJMERA,20191230,117.5,118.15,116.2,116.95,18790
AKASH,20191230,65.9,65.9,61.05,61.05,98
AKSHARCHEM,20191230,188,225.35,188,225.35,41358
AKSHOPTFBR,20191230,6.55,6.75,6.4,6.45,159112
AKZOINDIA,20191230,1950,1961,1935,1945.4,12878
ALANKIT,20191230,11.75,12.2,11.65,11.95,22249
ALBERTDAVD,20191230,403,407.5,403,405.95,3332
ALBK,20191230,19.5,19.7,18.8,19.05,2695501
ALCHEM,20191230,0.8,0.85,0.8,0.85,3179
ALEMBICLTD,20191230,56.45,58.9,55.15,58.1,528286
ALICON,20191230,380,393.95,367,376.5,4468
ALKALI,20191230,39.1,40.7,39.1,40.2,5935
ALKEM,20191230,2020,2027.9,1985,1992.8,25840
ALKYLAMINE,20191230,1097.05,1097.3,1060.85,1077.3,7400
ALLCARGO,20191230,97.3,100,96.55,98.05,188801
ALLSEC,20191230,276.9,285.4,272.05,280.45,1081
ALMONDZ,20191230,10.9,10.9,9.7,10.7,2342
ALOKTEXT,20191230,2.95,2.95,2.95,2.95,385925
ALPA,20191230,16.15,17,15.6,16.7,48658
ALPHAGEO,20191230,176.95,176.95,166.8,169.85,4542
ALPSINDUS,20191230,2.4,2.4,2.4,2.4,8240
AMARAJABAT,20191230,718.75,729,716.1,723.4,360950
AMBER,20191230,1093,1139.5,1093,1133.2,73238
AMBIKCO,20191230,849,890,843.2,878.4,2079
AMBUJACEM,20191230,194.7,197.4,193.5,195.65,2510251
AMDIND,20191230,14.65,15.55,14.45,14.6,1760
AMJLAND,20191230,19.5,20,18.25,19.7,3854
AMRUTANJAN,20191230,426,457,423.05,446.65,99755
ANANTRAJ,20191230,33.1,34.75,33.1,34.55,526118
ANDHRABANK,20191230,17.2,17.5,17.05,17.1,1287852
ANDHRACEMT,20191230,2.15,2.15,1.95,1.95,126780
ANDHRSUGAR,20191230,288.55,295.6,288.55,290.1,39835
ANIKINDS,20191230,7.75,8.1,7.4,7.6,3685
ANKITMETAL,20191230,0.55,0.6,0.55,0.55,5284
ANSALAPI,20191230,4.75,5,4.75,4.95,23122
ANSALHSG,20191230,4.85,5.3,4.85,5.05,7462
ANTGRAPHIC,20191230,0.6,0.6,0.55,0.6,4276
ANUP,20191230,450.8,469.65,450.8,464.1,8687
APARINDS,20191230,389.2,398.95,385.1,387.1,18349
APCL,20191230,140.75,147,140.75,146.6,2360
APCOTEXIND,20191230,149.9,155.15,147.25,154.1,19120
APEX,20191230,353.4,354.4,345.3,346.15,192217
APLAPOLLO,20191230,1782,1844.95,1764.95,1838.05,48613
APLLTD,20191230,565.95,581.05,565.65,576.85,49776
APOLLO,20191230,72.95,77.7,72.2,74.35,63749
APOLLOHOSP,20191230,1421.2,1432.85,1411.6,1418.9,527326
APOLLOPIPE,20191230,343,350.85,342,344.3,2589
APOLLOTYRE,20191230,164.55,166.5,164.25,165,1581502
APOLSINHOT,20191230,690,690,670.1,687.35,210
APTECHT,20191230,162.9,163.9,160.2,160.9,132662
ARCHIDPLY,20191230,26,28.3,26,27.95,65806
ARCHIES,20191230,18.8,18.8,18.3,18.45,21443
ARCOTECH,20191230,2.25,2.35,2.15,2.15,22313
ARIES,20191230,63.05,65.95,62.5,65.25,50062
ARIHANT,20191230,22.15,22.15,20.3,20.55,2010
ARIHANTSUP,20191230,24.65,25.8,24.65,25.8,6509
ARMANFIN,20191230,644,644.25,637,640.2,2166
AROGRANITE,20191230,35.9,36.75,35.15,35.65,6771
ARROWGREEN,20191230,46.05,47.5,45.8,46.95,5181
ARROWTEX,20191230,11.1,11.25,10.4,10.5,15312
ARSHIYA,20191230,16.7,16.95,16.35,16.6,5445
ARSSINFRA,20191230,21.2,21.45,20.55,20.9,7275
ARVIND,20191230,39.2,39.55,38.7,39.15,2050943
ARVINDFASN,20191230,384.05,384.05,367.95,377.8,16328
ARVSMART,20191230,83.8,87,83.8,85.6,16743
ASAHIINDIA,20191230,202,213.5,200,211.9,199307
ASAHISONG,20191230,147,159.7,145,157.05,57891
ASAL,20191230,31.55,32,31.25,31.8,1488
ASHAPURMIN,20191230,24.55,26.95,24.55,26.5,19729
ASHIANA,20191230,93.6,101.4,93.6,96.25,79611
ASHIMASYN,20191230,6.25,6.3,6,6.1,36812
ASHOKA,20191230,97.65,102.75,97.6,102.05,1138974
ASHOKLEY,20191230,79.95,82.05,79.7,81.8,17742752
ASIANHOTNR,20191230,98.05,102.9,98.05,99.25,631
ASIANPAINT,20191230,1810,1818.45,1798.7,1802.3,562492
ASIANTILES,20191230,220.05,223.25,217,218.8,20623
ASPINWALL,20191230,136,139.5,133.1,138.55,1288
ASTEC,20191230,433.05,440.3,421.4,423.3,3222
ASTERDM,20191230,158,158,154.4,156.4,59849
ASTRAL,20191230,1170,1175,1152.1,1169.9,51749
ASTRAMICRO,20191230,83.55,83.7,82.15,82.95,32711
ASTRAZEN,20191230,2704,2725,2675.25,2693.25,10629
ASTRON,20191230,39.4,39.4,38.05,38.65,661747
ATFL,20191230,642.7,651.85,635,641.95,4560
ATLANTA,20191230,6,6.25,6,6.1,13330
ATLASCYCLE,20191230,44,46.85,42.55,46.85,2481
ATNINTER,20191230,0.15,0.2,0.15,0.2,12200
ATUL,20191230,4042.05,4086,4042.05,4062.35,33641
ATULAUTO,20191230,251.55,259,249.25,251.2,22783
AUBANK,20191230,801,811.5,795.35,803.25,94088
AURIONPRO,20191230,61.85,61.85,59.9,60.05,6088
AUROPHARMA,20191230,463.55,467.25,462,465.25,1031277
AUTOAXLES,20191230,850,863.95,840,859.2,7824
AUTOIND,20191230,25,25.8,24.6,24.8,4217
AUTOLITIND,20191230,21.3,22.6,20.55,20.8,6028
AVADHSUGAR,20191230,271.7,277.95,268,274.5,112312
AVANTIFEED,20191230,579,582,566.55,569.5,311320
AVTNPL,20191230,32.5,32.5,30.9,31.7,95109
AXISBANK,20191230,760.9,765.75,751.05,754.1,10034206
AXISCADES,20191230,57.7,57.7,54,55.45,102453
AXISGOLD,20191230,3409.95,3448.5,3401.05,3414,280
AXISNIFTY,20191230,1261.5,1271.12,1260,1268.64,62
AYMSYNTEX,20191230,30.65,30.65,28.25,29.45,874
BAGFILMS,20191230,1.9,1.9,1.85,1.85,25015
BAJAJ-AUTO,20191230,3240,3260,3229.05,3251.95,332557
BAJAJCON,20191230,233.95,236.05,229.05,232.55,83277
BAJAJELEC,20191230,342,343.5,334.1,342.05,89461
BAJAJFINSV,20191230,9444,9482,9402.55,9439.2,124965
BAJAJHIND,20191230,6.6,6.7,6.35,6.5,1308688
BAJAJHLDNG,20191230,3454.6,3589.85,3401,3430,23840
BAJFINANCE,20191230,4274.85,4281.55,4230,4243.3,831910
BALAJITELE,20191230,51.45,51.5,50.05,50.65,27890
BALAMINES,20191230,374.4,416.7,368.9,402.35,541440
BALAXI,20191230,79.4,87,71.55,83,1406
BALKRISHNA,20191230,19,19.4,18.9,19.4,6482
BALKRISIND,20191230,989,999.4,986.3,992.7,1181559
BALLARPUR,20191230,0.45,0.45,0.4,0.4,2071527
BALMLAWRIE,20191230,127.1,127.85,124.5,125.4,113366
BALPHARMA,20191230,39.5,42.7,39.5,40.45,5177
BALRAMCHIN,20191230,184.95,187,182.5,183.35,1542201
BANARBEADS,20191230,30.2,30.2,28.3,28.6,290
BANARISUG,20191230,1160,1180,1159.95,1174.6,224
BANCOINDIA,20191230,103.2,111.7,103.2,111.35,236276
BANDHANBNK,20191230,509,510.75,503,504.65,700254
BANG,20191230,16.9,20.15,16.15,17.1,18756
BANKBARODA,20191230,104.05,104.35,102.05,102.9,18622914
BANKBEES,20191230,331.35,332.9,328.4,330.09,974276
BANKINDIA,20191230,71.75,71.75,69.5,69.75,2749884
BANSWRAS,20191230,95.1,101.7,95.1,101.15,6408
BARTRONICS,20191230,1.4,1.4,1.35,1.35,7170
BASF,20191230,1019.75,1019.75,990,994.75,28914
BASML,20191230,114.55,114.65,110.45,113.65,602
BATAINDIA,20191230,1712.5,1766,1710,1761.9,1233600
BAYERCROP,20191230,3664.85,3679.15,3551.05,3598.45,76425
BBL,20191230,811,818,805,815.9,4722
BBTC,20191230,997,1015.1,995.8,1008.6,67503
BCG,20191230,6.4,6.65,6.3,6.65,226783
BCP,20191230,15.55,16.3,14.8,15.8,95543
BDL,20191230,303.65,304.55,296.2,298.8,37026
BEARDSELL,20191230,7.5,8.6,7.25,7.55,1340
BEDMUTHA,20191230,16.05,17,15.9,16,1918
BEL,20191230,100.15,100.8,99.6,99.95,3192611
BEML,20191230,978.4,997,976,981.8,558472
BEPL,20191230,40.25,48.3,40,48.3,2964969
BERGEPAINT,20191230,514.3,520,513.05,515.2,478537
BFINVEST,20191230,322,324.25,318.9,320.65,33595
BFUTILITIE,20191230,322.2,324.7,316,317.8,172159
BGLOBAL,20191230,1.7,1.7,1.65,1.65,8156
BGRENERGY,20191230,36.25,37.3,35.75,36.5,148529
BHAGERIA,20191230,101.1,121.1,98,119.2,396113
BHAGYANGR,20191230,18.9,19.9,18.9,19.7,9258
BHAGYAPROP,20191230,20,22.3,20,22.3,28536
BHANDARI,20191230,1.1,1.1,1.05,1.1,28142
BHARATFORG,20191230,490,493.2,486.4,491.5,519572
BHARATGEAR,20191230,84.4,88,79.2,83.65,514839
BHARATRAS,20191230,6160.05,6340.05,6160.05,6258.8,1481
BHARATWIRE,20191230,24.5,26.25,24.5,25.75,9494
BHARTIARTL,20191230,460,464.7,455.1,460.5,11917988
BHEL,20191230,43.3,43.45,42.6,42.85,9545249
BIGBLOC,20191230,36.25,36.25,35.75,35.75,325
BIL,20191230,156.1,170.35,156.1,170.35,3380
BILENERGY,20191230,0.95,1.05,0.95,1,108809
BINDALAGRO,20191230,9.05,9.2,9.05,9.1,8813
BIOCON,20191230,292.4,294.5,290.45,291.75,1064390
BIOFILCHEM,20191230,21.65,21.65,21.65,21.65,18346
BIRLACABLE,20191230,57.1,60.85,57.1,58.6,74686
BIRLACORPN,20191230,587.3,599.2,579.95,594.85,70383
BIRLAMONEY,20191230,36.25,36.5,34.4,35.8,122661
BKMINDST,20191230,0.7,0.7,0.65,0.7,19662
BLBLIMITED,20191230,4,4.15,3.8,4.05,3939
BLISSGVS,20191230,149.75,151.35,148.95,149.95,414660
BLKASHYAP,20191230,9.55,9.55,8.8,8.95,36738
BLS,20191230,65.1,67.8,65.1,66.3,7053
BLUEBLENDS,20191230,0.8,0.8,0.8,0.8,190
BLUECHIP,20191230,0.2,0.25,0.2,0.2,11514
BLUECOAST,20191230,4.15,4.35,3.95,4.35,10421
BLUEDART,20191230,2228.6,2228.6,2172.25,2191.05,9780
BLUESTARCO,20191230,804.9,809.5,795.55,805.8,23512
BODALCHEM,20191230,57.6,69,57.5,69,2561695
BOMDYEING,20191230,74.2,74.8,73.8,74.5,653190
BOROSIL,20191230,164.45,164.45,157.65,158.55,53159
BOSCHLTD,20191230,15570.05,15749,15532,15690.45,12505
BPCL,20191230,490.95,494.8,481.65,493.05,8186523
BPL,20191230,19.6,19.9,18.95,19.4,439870
BRIGADE,20191230,216.05,218.7,214.3,216,58600
BRITANNIA,20191230,3050,3065,3035.1,3047.35,182858
BRNL,20191230,59,59.3,57.4,57.75,8285
BROOKS,20191230,29.2,29.9,27.6,28.45,11375
BSE,20191230,488.8,493,483.5,489.1,65130
BSELINFRA,20191230,1.05,1.05,0.95,1,9702
BSL,20191230,27,27.8,26.9,27.1,4932
BSLGOLDETF,20191230,3559,3635,3559,3589.65,32
BSLNIFTY,20191230,133.3,134.1,133.3,133.85,75
BSOFT,20191230,69.35,71.6,69.35,70.35,137046
BURNPUR,20191230,1.5,1.55,1.5,1.55,99747
BUTTERFLY,20191230,196,201.8,196,198.1,22705
BVCL,20191230,13,13,12.6,12.6,395
BYKE,20191230,18,18,17.15,17.75,28753
CADILAHC,20191230,255.7,256.35,252.25,255.35,988265
CALSOFT,20191230,13.15,13.45,12.55,12.9,18980
CAMLINFINE,20191230,80.05,80.05,80.05,80.05,151274
CANBK,20191230,224.7,225,220,221.75,6056420
CANFINHOME,20191230,391.2,398.3,388,395.8,177566
CANTABIL,20191230,284.7,288.9,278.8,280.2,27515
CAPACITE,20191230,180,182,178.75,180.1,18473
CAPLIPOINT,20191230,304,306.9,302.05,304.9,26146
CAPTRUST,20191230,131.8,131.8,120,131.8,1544
CARBORUNIV,20191230,325,325,319,320.25,23686
CAREERP,20191230,107.6,108.9,104.5,106.75,7565
CARERATING,20191230,524.9,548.85,522.05,541.65,259129
CASTEXTECH,20191230,0.35,0.45,0.35,0.4,51211
CASTROLIND,20191230,127.55,130.2,127.55,129.25,999599
CCHHL,20191230,3.2,3.35,3.15,3.15,15901
CCL,20191230,194,199.7,192,197.75,48040
CDSL,20191230,224.75,225.95,222.55,223.55,274895
CEATLTD,20191230,1010,1015,983,993.15,94332
CEBBCO,20191230,14.3,15.6,14.2,15.2,90913
CELEBRITY,20191230,6.65,7.1,6.65,7.05,29326
CELESTIAL,20191230,2.7,2.85,2.7,2.75,12147
CENTENKA,20191230,179,181.25,177.55,178.35,29011
CENTEXT,20191230,2.6,2.6,2.5,2.6,10791
CENTRALBK,20191230,18.05,18.1,17.55,17.9,860820
CENTRUM,20191230,19.8,20.15,18.55,19.05,265540
CENTUM,20191230,350,367,350,363.75,5433
CENTURYPLY,20191230,163,163.1,161.1,161.9,398310
CENTURYTEX,20191230,483.3,486.4,476.25,478.5,1021617
CERA,20191230,2615,2650,2570.85,2640.65,6242
CEREBRAINT,20191230,23.7,23.95,23.05,23.7,3421
CESC,20191230,750,755.7,742,747.4,189499
CESCVENT,20191230,309,311.8,304,307.65,6579
CGCL,20191230,199.2,209.9,198.7,202.35,349146
CHALET,20191230,354.95,369.95,338,356.05,57377
CHAMBLFERT,20191230,147.5,152,146.15,150.8,831669
CHEMBOND,20191230,222.2,222.2,210,219.5,1527
CHEMFAB,20191230,166,169.85,165.3,169.4,2252
CHENNPETRO,20191230,115.9,118.4,113.4,117.5,295492
CHOLAFIN,20191230,305.65,309.1,304.35,305.65,1219062
CHOLAHLDNG,20191230,506.7,522,498.65,502.55,263387
CHROMATIC,20191230,0.45,0.5,0.45,0.5,8010
CIGNITITEC,20191230,304.5,304.5,266.5,291.2,101613
CIMMCO,20191230,23.2,24,21.9,22.95,132421
CINELINE,20191230,33.9,35.05,32.6,33.25,8829
CINEVISTA,20191230,8.4,8.5,8,8.1,7104
CIPLA,20191230,481.1,487,478.25,479.95,1809828
CKFSL,20191230,0.4,0.45,0.4,0.45,327218
CLEDUCATE,20191230,73,75.9,70.4,75.35,3425
CLNINDIA,20191230,390,397.95,386.25,394.55,54943
CMICABLES,20191230,47,48.8,46.55,47.3,13506
CNOVAPETRO,20191230,8,8,7.5,7.95,5226
COALINDIA,20191230,203.55,206.25,201.2,205.8,4696784
COCHINSHIP,20191230,398.95,403,398.1,401.5,56662
COLPAL,20191230,1460,1472.5,1450.9,1465.7,312831
COMPINFO,20191230,14.95,15.45,14.65,15.2,124954
COMPUSOFT,20191230,7.55,7.8,7.5,7.5,24185
CONCOR,20191230,572,580,572,576.7,789099
CONFIPET,20191230,27.25,28.7,27.25,28.25,175157
CONSOFINVT,20191230,36.5,36.5,36.5,36.5,76
CONTROLPR,20191230,235.5,246.85,235.5,245.95,3401
CORALFINAC,20191230,10.3,11.15,10.3,10.95,10232
CORDSCABLE,20191230,41,42.75,40.35,40.9,5563
COROMANDEL,20191230,521.5,531,517.05,525.3,92298
CORPBANK,20191230,26,26,24.45,25.4,1127614
COSMOFILMS,20191230,230,232,224,231.25,42397
COUNCODOS,20191230,1.7,1.7,1.65,1.65,1636
CPSEETF,20191230,23.29,23.29,23.05,23.17,1206845
CREATIVE,20191230,104.9,105,100,102.5,17693
CREDITACC,20191230,778,778.4,764.65,766.45,60317
CREST,20191230,96.55,99.85,89.95,92.7,26046
CRISIL,20191230,1826.55,1846,1782,1819.9,33938
CROMPTON,20191230,243.05,245,240.5,241.55,276548
CSBBANK,20191230,230.6,233.45,224,224.75,370598
CTE,20191230,23.1,23.7,20.4,21.45,11911
CUB,20191230,232.5,235,230.35,234.85,419447
CUBEXTUB,20191230,12.2,13,12.2,13,54
CUMMINSIND,20191230,559,568.55,548,549.95,651196
CUPID,20191230,218.9,222.55,217.5,219.1,72606
CURATECH,20191230,1.8,1.8,1.8,1.8,54
CYBERMEDIA,20191230,2.75,2.75,2.75,2.75,519
CYBERTECH,20191230,46.05,46.05,44,44.75,21074
CYIENT,20191230,414,415.9,407.75,410.65,51295
DAAWAT,20191230,22.45,22.75,22.1,22.3,795028
DABUR,20191230,459.5,465.65,458.35,462.6,1349981
DALBHARAT,20191230,790,800,771.7,777.85,110599
DALMIASUG,20191230,95,102.5,94.9,97.2,637885
DAMODARIND,20191230,25.85,26,24.1,25,5950
DATAMATICS,20191230,71.25,74.25,70.15,73.3,46070
DBCORP,20191230,134.7,134.7,132.95,133.95,45568
DBL,20191230,401.55,402.65,392,397.7,119748
DBREALTY,20191230,10.85,11.35,10.55,11.3,138522
DBSTOCKBRO,20191230,9.2,9.2,9.2,9.2,100
DCAL,20191230,83.5,86.45,80.8,85.5,1907049
DCBBANK,20191230,172.5,172.5,168.55,168.9,537525
DCM,20191230,19.95,19.95,18.5,19.2,24693
DCMNVL,20191230,30.85,31.5,30.05,30.2,2620
DCMSHRIRAM,20191230,374,378.5,369.1,371.15,78857
DCW,20191230,13.95,15.2,13.8,14.95,428624
DECCANCE,20191230,278.4,278.4,268.05,270.15,13266
DEEPAKFERT,20191230,98.5,101.7,97.5,99.05,413404
DEEPAKNTR,20191230,380,382.85,370.55,374.8,229085
DEEPIND,20191230,104.35,106.4,103.3,103.95,14661
DELTACORP,20191230,204.5,205.8,197.5,197.8,1099467
DELTAMAGNT,20191230,39.6,46,39.05,40.05,5454
DEN,20191230,45.7,46.4,44.25,46.15,142913
DENORA,20191230,199.7,199.7,195.15,198.6,2043
DFMFOODS,20191230,287.2,287.2,268.45,278.75,58924
DGCONTENT,20191230,5.7,5.85,5.4,5.85,2579
DHAMPURSUG,20191230,224.3,229.7,221.15,226.25,853971
DHANBANK,20191230,14.15,14.7,14.05,14.65,358914
DHANUKA,20191230,400,418.4,398.5,413.6,34811
DHARSUGAR,20191230,7.2,7.55,7.05,7.2,13091
DHFL,20191230,17.3,17.35,16.8,17.35,4351087
DHUNINV,20191230,239.05,244.5,239,240.9,2518
DIAMONDYD,20191230,854.6,865,840,854.85,2055
DICIND,20191230,315,317.4,308.25,309.45,550
DIGISPICE,20191230,4.5,4.5,4.2,4.5,7881
DISHTV,20191230,13.4,13.55,13.15,13.45,22060499
DIVISLAB,20191230,1835.95,1858,1830,1849.2,361262
DIXON,20191230,3914,3958,3831,3870.65,38013
DLF,20191230,233.2,235.15,231.85,233.25,4687013
DLINKINDIA,20191230,100.95,109.2,99.8,106.3,390620
DMART,20191230,1926,1926,1876.1,1883.55,466252
DNAMEDIA,20191230,0.45,0.5,0.4,0.5,26801
DOLAT,20191230,66.6,66.6,64.5,64.7,44926
DOLLAR,20191230,138.25,142.75,137,138.75,119687
DONEAR,20191230,29.7,31.2,29.7,30.05,20721
DPSCLTD,20191230,8.4,8.85,8.2,8.75,362
DQE,20191230,2.15,2.2,2.15,2.15,8592
DREDGECORP,20191230,332.5,335.35,329,330.65,62728
DRREDDY,20191230,2882.3,2928,2875,2888.85,379879
DSSL,20191230,25.85,26.45,23.2,24.65,3720
DTIL,20191230,174.95,175.4,170.05,173.65,3470
DUCON,20191230,4.6,4.85,4.6,4.8,30989
DVL,20191230,69.75,70.6,68.4,68.9,3496
DWARKESH,20191230,31.5,31.9,30.65,31.15,1967621
DYNAMATECH,20191230,975,978,953.2,974.5,384
DYNPRO,20191230,137,137.2,125.4,136.45,21294
EASTSILK,20191230,1.05,1.15,1.05,1.05,16543
ECLERX,20191230,551.5,567,545.55,558.85,29121
EDELWEISS,20191230,113.35,114.9,112.5,113.15,626330
EICHERMOT,20191230,22270.05,22876.6,22180.45,22784.5,115846
EIDPARRY,20191230,201.45,205,200.25,201.45,263948
EIHAHOTELS,20191230,300.8,304.2,299.4,300.15,808
EIHOTEL,20191230,140.95,143.5,138.65,141.95,165141
EIMCOELECO,20191230,295.05,305.8,286.55,297.55,465
EKC,20191230,25.6,28,25.4,27.7,386053
ELECON,20191230,35.05,36.2,35.05,35.45,26101
ELECTCAST,20191230,11.55,12.2,11.5,12,265985
ELECTHERM,20191230,120.35,124.1,117,119.95,4532
ELGIEQUIP,20191230,256,259,252.3,257.4,5134
ELGIRUBCO,20191230,16.9,16.9,14.7,15.1,102518
EMAMILTD,20191230,308.7,308.7,305,307.2,63155
EMAMIPAP,20191230,76.05,76.05,74.8,75.55,1332
EMAMIREAL,20191230,48.6,51,46.35,47.6,77060
EMKAY,20191230,61.45,62,60,60.8,10746
EMMBI,20191230,99.05,101.9,97.75,100.25,4811
ENDURANCE,20191230,1057.15,1070,1037.15,1065.05,40899
ENERGYDEV,20191230,5.95,6.1,5.9,5.9,1449
ENGINERSIN,20191230,100.25,101,97.5,98.35,1027635
ENIL,20191230,247.45,267.4,247.45,251.9,20402
EON,20191230,13.7,13.95,13.6,13.6,2185
EQ30,20191230,340,340,340,340,3
EQUITAS,20191230,105.25,109.4,105,107.4,4835519
ERIS,20191230,451.95,466.6,446.3,459.1,47862
EROSMEDIA,20191230,13.55,14.05,13.55,14.05,129242
ESABINDIA,20191230,1315,1350,1302.15,1323.6,15745
ESCORTS,20191230,622.05,636.3,622.05,631.3,2113071
ESSARSHPNG,20191230,7,7,6.4,6.5,17098
ESSELPACK,20191230,173.95,185.7,171,180.65,589461
ESTER,20191230,30.1,31.5,30,31.5,45087
EUROMULTI,20191230,0.55,0.55,0.5,0.55,1579
EUROTEXIND,20191230,10.8,11.65,10.8,11.6,478
EVEREADY,20191230,55.3,56,54.5,55.1,68242
EVERESTIND,20191230,248,257.5,246.05,252.45,36477
EXCEL,20191230,1.15,1.15,1.15,1.15,3391
EXCELINDUS,20191230,820.05,880.85,820,865.85,32292
EXIDEIND,20191230,186,186.7,183.75,185.25,2446238
EXPLEOSOL,20191230,276,282,275.35,280.45,1456
FACT,20191230,40.2,41,39.6,40.75,147442
FAIRCHEM,20191230,499.05,505,487,490.5,14539
FCL,20191230,26,27.95,25.8,27.65,386117
FCONSUMER,20191230,23.3,23.55,22.75,22.95,1132039
FCSSOFT,20191230,0.2,0.25,0.2,0.25,1122435
FDC,20191230,208.75,218,207.05,216.6,100065
FEDERALBNK,20191230,88.3,88.9,87,87.55,7194237
FEL,20191230,21.65,23,21.65,22.15,212312
FELDVR,20191230,21.45,22.15,21.05,21.55,5470
FIEMIND,20191230,441.95,453,437,447.25,25046
FILATEX,20191230,37.4,38.4,36.9,38.05,230190
FINCABLES,20191230,361.4,368.5,356,366.4,33072
FINEORG,20191230,1959,1999.8,1932,1944.8,21108
FINPIPE,20191230,545,546,541.2,543.85,31896
FLEXITUFF,20191230,8.2,8.2,8.2,8.2,5872
FLFL,20191230,396.5,407,393.7,401.6,10233
FLUOROCHEM,20191230,600,620,599.95,614.35,12580
FMGOETZE,20191230,662.8,664.8,657.1,658.9,1224566
FMNL,20191230,26.8,26.8,25.8,26.5,14599
FORCEMOT,20191230,1112,1136.1,1090,1104.5,108986
FORTIS,20191230,131.5,131.95,129,129.3,298050
FOSECOIND,20191230,1314,1326,1301.45,1314.6,131
FRETAIL,20191230,342.65,351.5,335.7,344.75,917834
FSC,20191230,477.95,477.95,467.05,468.15,25852
FSL,20191230,40.55,41.45,40.25,41.1,1628734
GABRIEL,20191230,123.25,123.95,122.25,123.05,63212
GAEL,20191230,136,138,131.2,133.5,24210
GAIL,20191230,118.55,120.45,118.35,118.9,5708405
GAL,20191230,1.95,2,1.85,1.95,7530
GALAXYSURF,20191230,1524,1544.65,1482.75,1490.65,7344
GALLANTT,20191230,29.8,29.8,28.5,28.7,9201
GALLISPAT,20191230,21.55,23.05,21.55,22.7,3006
GAMMNINFRA,20191230,0.4,0.45,0.4,0.45,300045
GANDHITUBE,20191230,275.85,286.95,274.4,279.25,840
GANECOS,20191230,250,258.85,245.1,254.25,38035
GANESHHOUC,20191230,32,32,30.5,31.85,22143
GANGESSECU,20191230,41,44.45,40.2,41.45,5979
GARDENSILK,20191230,12.75,12.75,11.75,12,80802
GARFIBRES,20191230,1160,1199.65,1160,1188.4,14778
GATI,20191230,57.7,58.4,57.35,57.65,606457
GAYAHWS,20191230,0.6,0.6,0.6,0.6,40274
GAYAPROJ,20191230,81,81.9,76.2,78.95,395666
GBGLOBAL,20191230,9.4,9.4,9.4,9.4,115
GDL,20191230,113.7,125.55,110.4,122.4,3573084
GEECEE,20191230,78.1,78.95,77,77.95,1746
GENESYS,20191230,61,63.75,58.25,59.3,36706
GENUSPAPER,20191230,5,5.05,4.95,4.95,144877
GENUSPOWER,20191230,24,24.6,23.8,24.25,85463
GEOJITFSL,20191230,28.25,28.5,27.9,28.45,56896
GEPIL,20191230,710.9,745,710,742.4,118579
GESHIP,20191230,297.85,306.85,297.85,305.35,44278
GET&D,20191230,149.2,150.95,148.15,149.05,15326
GFLLIMITED,20191230,77.8,83.35,77.8,81.95,112428
GFSTEELS,20191230,3.35,3.35,3.35,3.35,34
GHCL,20191230,183.05,185.8,181.1,183.3,338426
GICHSGFIN,20191230,157.7,160.9,156.5,157.15,63056
GICRE,20191230,229,229.8,224.25,225.1,209262
GILLANDERS,20191230,28.25,28.7,27.75,27.8,1146
GILLETTE,20191230,6600,6649.5,6599.7,6617.4,1788
GINNIFILA,20191230,8.1,8.1,7.8,7.85,23874
GIPCL,20191230,70.05,71.3,69.35,70.85,43700
GISOLUTION,20191230,2.85,2.85,2.85,2.85,1
GKWLIMITED,20191230,680.05,699.95,680.05,681.1,95
GLAXO,20191230,1625,1639.8,1604,1611.95,39645
GLENMARK,20191230,347.1,350,344.85,345.7,522181
GLFL,20191230,0.75,0.75,0.7,0.7,187
GLOBALVECT,20191230,49.55,51.95,49.1,50,2542
GLOBOFFS,20191230,5.4,5.4,5.15,5.3,4574
GLOBUSSPR,20191230,140,142.9,139.4,140.15,73693
GMBREW,20191230,445.9,452,444.45,447.65,40543
GMDCLTD,20191230,62,62.5,61.15,61.8,104732
GMMPFAUDLR,20191230,1840,1904.95,1835,1856.45,12650
GMRINFRA,20191230,21.1,21.2,20.75,20.85,11899410
GNA,20191230,270.6,272.95,266.2,270.1,22621
GNFC,20191230,169.35,170.7,166.65,166.9,489418
GOACARBON,20191230,214.8,217.15,210,214.7,42675
GOCLCORP,20191230,277.35,282.8,275.1,280.7,23608
GODFRYPHLP,20191230,1300,1308.95,1281,1286.3,48496
GODREJAGRO,20191230,506,512.7,502.25,510.35,64596
GODREJCP,20191230,690,702.2,683.85,688.65,765693
GODREJIND,20191230,425.15,429,420.5,425.4,42887
GODREJPROP,20191230,962.45,979,932.45,958,323333
GOKEX,20191230,72.15,75.5,71.1,73.65,107596
GOKUL,20191230,14.45,14.85,14,14.1,1439
GOKULAGRO,20191230,13.55,13.95,13.3,13.35,2354
GOLDBEES,20191230,34.35,34.4,34.1,34.3,893791
GOLDENTOBC,20191230,27.7,28.8,27.7,28.8,2388
GOLDIAM,20191230,142.2,145,140.3,142.4,36537
GOLDSHARE,20191230,3450,3450,3427.2,3441.15,1517
GOLDTECH,20191230,8.9,8.9,8.4,8.55,12206
GOODLUCK,20191230,47.5,54.6,46.7,51.8,98005
GPIL,20191230,218.3,222,215.05,220.15,71984
GPPL,20191230,85.95,86.6,85.15,86.2,68110
GPTINFRA,20191230,40.45,40.45,37.6,39.85,5487
GRANULES,20191230,124.1,125.45,123.55,124.9,245001
GRAPHITE,20191230,306,308.5,303,306.15,868221
GRASIM,20191230,742,745.9,732.8,736.75,1307872
GRAVITA,20191230,48,49.1,46.6,47.1,90413
GREAVESCOT,20191230,131.25,132.7,130.05,132.45,65789
GREENLAM,20191230,895,919.9,880.05,907.8,2961
GREENPANEL,20191230,45.9,46,44.6,45.55,60268
GREENPLY,20191230,161.35,162.45,160.25,161.6,8431
GREENPOWER,20191230,2.5,2.5,2.3,2.3,103190
GRINDWELL,20191230,585.65,595.45,584,592.05,6414
GROBTEA,20191230,490,536.8,486.25,493.95,695
GRPLTD,20191230,766.05,789.95,766.05,774,27
GRSE,20191230,201.7,203.5,198.5,199.65,106730
GSCLCEMENT,20191230,16.85,17.5,16.85,17.2,18360
GSFC,20191230,69.3,70,68.5,69.2,196670
GSKCONS,20191230,8448,8448,8331.3,8364.25,8666
GSPL,20191230,218.4,219.9,214.3,218.7,146449
GSS,20191230,31.65,32.3,28.2,28.2,69955
GTL,20191230,1.75,1.75,1.65,1.65,57872
GTLINFRA,20191230,0.4,0.45,0.35,0.4,4577630
GTNIND,20191230,6.25,7,6.25,6.3,112
GTNTEX,20191230,5.8,5.8,5.8,5.8,90
GTPL,20191230,73,73.75,72.1,73,7921
GUFICBIO,20191230,59.6,66.1,59.25,62.2,100398
GUJALKALI,20191230,417,422,415,417.95,65357
GUJAPOLLO,20191230,138,139.35,131.6,133.65,756
GUJGASLTD,20191230,227.1,230.3,225,229.45,620927
GULFOILLUB,20191230,828.95,841.9,810.05,820.6,32404
GULFPETRO,20191230,37.05,38.9,37,37.45,12235
GULPOLY,20191230,38.6,40.2,38,39.95,33901
GVKPIL,20191230,4.15,4.15,3.95,4,1268800
HAL,20191230,718.5,733.1,718.5,730.55,8478
HARITASEAT,20191230,436.45,456,436.45,455.8,2707
HARRMALAYA,20191230,56.5,62.2,56.05,59.95,313220
HATHWAY,20191230,19.95,19.95,19.2,19.25,73058
HATSUN,20191230,590,593.65,576.2,586.9,7371
HAVELLS,20191230,648,659,646.6,652.8,1294264
HAVISHA,20191230,0.5,0.55,0.5,0.55,2182
HBLPOWER,20191230,15.7,15.95,15.5,15.65,89383
HBSL,20191230,7.4,7.4,7.4,7.4,5
HCC,20191230,10.35,10.5,10.2,10.25,1047257
HCG,20191230,105,105.85,103,104.4,23817
HCL-INSYS,20191230,7.1,7.25,6.95,7,337385
HCLTECH,20191230,567,577.5,564.25,569.3,1800754
HDFC,20191230,2449,2450,2421.5,2438.25,1920751
HDFCAMC,20191230,3233.6,3268,3220,3233.4,270636
HDFCBANK,20191230,1282,1288.75,1274.05,1282.15,4667095
HDFCLIFE,20191230,632.7,638.75,629,636.15,1799682
HDFCMFGETF,20191230,3520.95,3544.95,3505.05,3508.85,1266
HDFCNIFETF,20191230,1284.15,1289.3,1279.68,1288,568
HDFCSENETF,20191230,4360,4397,4350,4385,113
HDIL,20191230,3.3,3.3,3.05,3.1,779563
HEG,20191230,1099,1109.5,1082,1088.65,244876
HEIDELBERG,20191230,175.95,176.5,173.15,175.4,316908
HERCULES,20191230,93.55,95.4,92.75,94.15,38783
HERITGFOOD,20191230,342.4,358.4,339,354.3,32169
HEROMOTOCO,20191230,2446,2485,2441,2479.05,699880
HESTERBIO,20191230,1469,1487.4,1460,1471.7,2721
HEXATRADEX,20191230,7.6,8.4,7.6,7.9,24695
HEXAWARE,20191230,330.3,334.6,329.15,333.3,265218
HFCL,20191230,17.6,18.4,17.5,17.7,3652485
HGINFRA,20191230,263.7,264,253.35,255.45,40572
HGS,20191230,612.25,621.75,592.3,595.1,25595
HIKAL,20191230,112.6,118.75,112,116.45,786397
HIL,20191230,1177.3,1177.3,1148.7,1162.4,5317
HILTON,20191230,9.9,10.8,9.9,10.5,4822
HIMATSEIDE,20191230,123.3,124.7,121.8,123.05,70791
HINDALCO,20191230,216.3,219,211.15,217.95,11352906
HINDCOMPOS,20191230,168,172.4,161.55,168.4,6432
HINDCOPPER,20191230,39.3,39.6,38.65,38.95,733344
HINDMOTORS,20191230,5.9,6,5.75,5.8,71112
HINDNATGLS,20191230,35.95,35.95,34.1,35.75,2549
HINDOILEXP,20191230,88.35,91.55,87.1,90.2,476274
HINDPETRO,20191230,265.95,267.9,263.05,267.2,1890538
HINDSYNTEX,20191230,1.6,1.6,1.6,1.6,200
HINDUNILVR,20191230,1949.9,1954.25,1927.5,1937.25,1117498
HINDZINC,20191230,210.4,211.7,208.2,208.85,279469
HIRECT,20191230,211,212,206.4,207.85,27077
HISARMETAL,20191230,60,69.5,59.3,67.7,346820
HITECH,20191230,139.85,144.95,136.1,140.95,7877
HITECHCORP,20191230,86,87.45,81.3,86.7,10628
HITECHGEAR,20191230,173.65,173.65,168.2,169.95,5784
HMVL,20191230,70.35,72.4,70.35,70.9,13420
HNDFDS,20191230,685,685,670.1,681.35,1642
HNGSNGBEES,20191230,345,375,345,361,1124
HONAUT,20191230,27045,27247.9,26905,27186.05,1804
HONDAPOWER,20191230,1245,1248.8,1220,1225.8,1887
HOTELEELA,20191230,5.8,5.85,5.6,5.65,299046
HOTELRUGBY,20191230,1.1,1.15,1.1,1.15,959
HOVS,20191230,42,43.25,41.8,42.4,5635
HPL,20191230,37.75,37.8,36.65,37.45,19732
HSCL,20191230,56.8,63.3,56.8,62.05,4056196
HSIL,20191230,44.8,45.4,44,44.9,43024
HTMEDIA,20191230,14.35,14.65,14,14.45,48573
HUBTOWN,20191230,14.1,15.1,14.05,14.75,13941
HUDCO,20191230,36.05,36.3,35.7,35.95,844719
IBMFNIFTY,20191230,121.5,121.55,121.5,121.53,125
IBREALEST,20191230,59.75,60.45,58.8,59.45,971216
IBULHSGFIN,20191230,301.95,309.3,300,306.85,23455965
IBULISL,20191230,81.8,82.95,80.5,82.25,180670
IBVENTURES,20191230,198.05,204.15,196.25,204.15,1466996
ICICI500,20191230,160.3,161.2,159.91,160.97,18405
ICICIB22,20191230,34.12,34.49,34.12,34.31,272098
ICICIBANK,20191230,549.6,552.2,542.6,543.95,13180302
ICICIBANKN,20191230,330,330,323.4,325.03,163750
ICICIBANKP,20191230,178.7,180.47,178.05,179.56,508
ICICIGI,20191230,1418.2,1434.9,1381.9,1386.75,518158
ICICIGOLD,20191230,35.95,35.95,34.3,35.15,21951
ICICILIQ,20191230,999.75,1000,999.75,1000,14703
ICICILOVOL,20191230,94.27,94.27,92,92.61,32612
ICICIMCAP,20191230,65.21,66.3,65,65.73,42808
ICICINF100,20191230,132.97,132.97,131.59,132.26,130
ICICINIFTY,20191230,131.9,141,128.51,129.06,82199
ICICINV20,20191230,58.25,58.3,57.15,57.49,9856
ICICINXT50,20191230,29.8,29.8,28.21,28.69,19087
ICICIPRULI,20191230,490,491.3,484.1,485.8,1157209
ICICISENSX,20191230,430.01,435.53,424.85,434.49,1697
ICIL,20191230,47.9,47.9,45.9,46.45,84762
ICRA,20191230,2822,2950,2797.25,2925.45,4561
IDBI,20191230,37.55,37.6,37,37.15,1505441
IDBIGOLD,20191230,3600,3615,3600,3610,109
IDEA,20191230,5.8,6.35,5.75,6.15,170381694
IDFC,20191230,38,39.6,38,39.1,5455374
IDFCFIRSTB,20191230,44.95,45.75,44.85,44.95,17688511
IDFNIFTYET,20191230,124,124.49,118.1,120.26,644
IEX,20191230,144,144,141.1,142.2,137215
IFBAGRO,20191230,401.95,401.95,392.5,394.05,1768
IFBIND,20191230,680,694,675.05,681.8,8732
IFCI,20191230,6.65,6.75,6.5,6.55,1750086
IFGLEXPOR,20191230,131.1,135,130,134.45,1536
IGARASHI,20191230,387.9,405,373.6,378.1,1637814
IGL,20191230,426.25,434.7,416.05,427,1559501
IGPL,20191230,135.9,163.05,135.9,163.05,369561
IIFL,20191230,140.95,142.15,137.65,139.75,145960
IIFLSEC,20191230,40.4,40.4,38.7,39.2,1247097
IIFLWAM,20191230,1133.15,1134.45,1095.6,1123.15,45107
IITL,20191230,57.05,57.25,57,57.2,877
IMFA,20191230,182.35,186.9,179.4,185.5,14733
IMPAL,20191230,585,610,579.25,590,5043
IMPEXFERRO,20191230,0.45,0.45,0.4,0.45,8843
INDBANK,20191230,6.8,6.9,6.75,6.8,56543
INDHOTEL,20191230,147.95,150.5,142.1,143.65,1726708
INDIACEM,20191230,70.3,70.9,69.5,69.75,1070873
INDIAGLYCO,20191230,210.95,220,209.35,219.25,129496
INDIAMART,20191230,2070,2087.95,2051,2059.25,11899
INDIANB,20191230,105.4,105.6,104.15,104.6,909066
INDIANCARD,20191230,102,108.45,102,102.6,176
INDIANHUME,20191230,203.15,205.1,200.3,202.25,8591
INDIGO,20191230,1338,1352.7,1330,1343.1,831296
INDLMETER,20191230,19.25,19.5,19.25,19.5,322
INDNIPPON,20191230,369,379.9,357.15,366.75,42699
INDOCO,20191230,184,196,182,192.1,255380
INDORAMA,20191230,28.4,29.5,25.85,26.1,119739
INDOSTAR,20191230,175.5,176.7,172.2,174.4,19581
INDOTECH,20191230,112.5,112.55,110.1,111.05,16903
INDOTHAI,20191230,23,23.9,22.65,23.15,3683
INDOWIND,20191230,3.05,3.15,2.9,2.95,10198
INDRAMEDCO,20191230,40,40.55,39.35,39.95,20762
INDSWFTLAB,20191230,22.75,22.75,22.1,22.6,26930
INDSWFTLTD,20191230,3.1,3.2,3.1,3.2,7826
INDTERRAIN,20191230,58.35,59.7,57.05,59.25,3549
INDUSINDBK,20191230,1524.9,1552.5,1518.05,1531.4,2526529
INEOSSTYRO,20191230,701.05,716.05,650.1,713.5,15950
INFIBEAM,20191230,53.25,57.4,53.25,56.3,8889464
INFOBEAN,20191230,63.85,66.25,62.35,64.5,1199
INFRABEES,20191230,332,346,332,335.25,170
INFRATEL,20191230,255.45,258.7,254,255.3,3041224
INFY,20191230,736.1,737.95,727.25,732.9,5368416
INGERRAND,20191230,650,658.5,646.05,651.3,44537
INOXLEISUR,20191230,378,399,377,383.8,787174
INOXWIND,20191230,35.2,35.25,34.35,34.75,742977
INSECTICID,20191230,475.1,506.5,475.1,488.75,51009
INSPIRISYS,20191230,35.7,37.2,35.5,35.5,2350
INTEGRA,20191230,0.3,0.35,0.3,0.35,45233
INTELLECT,20191230,139.8,141.7,138.05,138.7,87396
INTENTECH,20191230,26.6,28.4,24.45,26.15,15145
INVENTURE,20191230,14.95,15,14.45,14.85,73032
IOB,20191230,12.25,12.25,11.5,11.7,2358457
IOC,20191230,127.3,127.6,126.15,126.6,3646497
IOLCP,20191230,166.95,176.9,165.45,174.85,433525
IPAPPM,20191230,288.3,293.9,281.25,287.45,16502
IPCALAB,20191230,1143,1151.9,1129.9,1136,153857
IRB,20191230,69.45,71.9,69.05,71.55,1107707
IRCON,20191230,405.8,414,401.55,409.75,75142
IRCTC,20191230,885.25,937.45,883.3,926.15,3047571
ISEC,20191230,430,452,400.05,415.9,5583224
ISFT,20191230,70,74.9,70,72.2,2231
ISMTLTD,20191230,4.35,4.5,4.35,4.45,15135
ITC,20191230,238,240.9,237.5,238.2,13173134
ITDC,20191230,310.7,318.15,305,307.15,114390
ITDCEM,20191230,50.9,52.8,50.4,52.8,362287
ITI,20191230,92.95,93.55,91.55,92.1,507611
IVC,20191230,3.35,3.4,3.3,3.3,101073
IVP,20191230,55.9,55.9,53.1,54.95,266
IVZINNIFTY,20191230,1324.4,1325,1324.4,1325,3
IZMO,20191230,22.95,23.2,21,23.05,7611
J&KBANK,20191230,30.2,30.2,29.8,30,295410
JAGRAN,20191230,64.7,66.15,64.1,65.1,623606
JAGSNPHARM,20191230,26.2,26.7,25.35,25.5,8478
JAIBALAJI,20191230,27.7,27.7,24.3,26.15,12827
JAICORPLTD,20191230,90.2,90.7,88.15,88.55,1031629
JAINSTUDIO,20191230,1.75,1.75,1.7,1.7,1011
JAMNAAUTO,20191230,46.35,47,45.75,46.45,488978
JASH,20191230,127.85,129.95,125.05,129.95,8072
JAYAGROGN,20191230,127.7,128.65,120,122,16106
JAYBARMARU,20191230,243,245.5,239,240.7,85506
JAYNECOIND,20191230,3,3.1,3,3.1,5016
JAYSREETEA,20191230,46.5,51.2,46.5,49.7,498285
JBCHEPHARM,20191230,437,437,430,431,59088
JBFIND,20191230,7.05,7.35,6.9,7.2,17205
JBMA,20191230,288.7,294,287.4,289.05,58249
JCHAC,20191230,1915.05,1929.45,1892.3,1914.35,5030
JHS,20191230,14.4,14.85,14,14.8,34091
JIKIND,20191230,0.35,0.35,0.25,0.35,19993
JINDALPHOT,20191230,12.85,14,12.45,13.65,5452
JINDALPOLY,20191230,219.8,227.95,217.2,223.25,7878
JINDALSAW,20191230,71.9,72.35,70.8,71.05,268965
JINDALSTEL,20191230,161.4,167.95,160.5,167.35,19284158
JINDCOT,20191230,1.8,1.8,1.7,1.8,11648
JINDRILL,20191230,80.3,82,77.5,81,36441
JINDWORLD,20191230,67.5,67.6,61.8,62.6,224859
JISLDVREQS,20191230,8.05,8.05,7.7,7.8,41768
JISLJALEQS,20191230,8.15,8.15,7.6,7.8,2759087
JITFINFRA,20191230,6,6.35,6,6.3,5521
JIYAECO,20191230,28.2,28.2,26.6,26.8,326026
JKCEMENT,20191230,1160.1,1164.8,1150.15,1160.5,16293
JKIL,20191230,136.9,146.5,134.8,143.9,599081
JKLAKSHMI,20191230,276.5,280.8,274.65,279.8,28283
JKPAPER,20191230,125.35,125.35,123.35,124.15,510496
JKTYRE,20191230,74.8,77,73.6,76.3,2580045
JMA,20191230,23.4,23.8,22.15,22.2,9326
JMCPROJECT,20191230,97.3,97.65,93.45,97.15,98177
JMFINANCIL,20191230,91.8,93.3,91.4,92.4,1152212
JMTAUTOLTD,20191230,1.25,1.25,1.2,1.25,32323
JOCIL,20191230,103.3,110,103.25,109.65,2452
JPASSOCIAT,20191230,2.05,2.05,2,2,15741743
JPINFRATEC,20191230,1.55,1.55,1.55,1.55,69935
JPOLYINVST,20191230,13.6,14.25,12.95,14.25,3825
JPPOWER,20191230,1.5,1.5,1.4,1.5,6954016
JSL,20191230,38,38.2,37.3,37.7,308598
JSLHISAR,20191230,68.8,69.7,68,69.15,68214
JSWENERGY,20191230,69.8,69.8,68.9,69.45,216031
JSWHL,20191230,2223.95,2250,2181,2201.2,672
JSWSTEEL,20191230,269.5,273.5,266.6,271.1,6645670
JTEKTINDIA,20191230,87.3,93.8,87.3,90.4,388814
JUBILANT,20191230,519.45,528.15,516.5,525.85,101456
JUBLFOOD,20191230,1631.4,1643.95,1621.7,1628.8,806488
JUBLINDS,20191230,96.95,97.85,96,96.95,4197
JUMPNET,20191230,55.3,57,54.05,55,971457
JUNIORBEES,20191230,296.95,296.95,294.45,296.25,57256
JUSTDIAL,20191230,572.5,583.65,570.4,580.8,1461783
JYOTHYLAB,20191230,149,151,148,149.1,172015
KABRAEXTRU,20191230,62.85,64.1,62,63.6,20192
KAJARIACER,20191230,516.5,518.45,512,515.05,149635
KAKATCEM,20191230,158,161.7,156.05,159.55,11453
KALPATPOWR,20191230,402,405.5,396,400.2,49509
KALYANIFRG,20191230,164,164,162,163.8,342
KAMATHOTEL,20191230,34.2,34.75,34.05,34.3,42436
KAMDHENU,20191230,98.8,98.8,90.95,94.1,24352
KANANIIND,20191230,3.25,4.35,3.25,4.1,30929
KANORICHEM,20191230,37.7,40.4,36.7,38.85,184498
KANSAINER,20191230,516,527.95,508,509.55,161508
KARDA,20191230,101.5,111.5,101.5,110.15,45812
KARMAENG,20191230,13.9,14.55,13.25,13.85,3452
KARURVYSYA,20191230,60.95,61.35,60.35,61.15,286574
KAUSHALYA,20191230,0.45,0.45,0.4,0.4,6273
KAVVERITEL,20191230,1.9,1.9,1.85,1.85,2663
KAYA,20191230,350,363,342,357.65,6109
KCP,20191230,59,60.75,58.35,59.65,24289
KCPSUGIND,20191230,13.4,13.8,13.1,13.5,217406
KDDL,20191230,300,313.95,300,312.1,1134
KEC,20191230,300.95,302,297.1,299.05,501483
KECL,20191230,9.9,10.3,9.9,10.3,37589
KEI,20191230,479.9,485,463.35,468.45,154564
KELLTONTEC,20191230,17.45,17.7,17.1,17.5,66864
KENNAMET,20191230,1001.2,1035,1001,1013.6,1976
KERNEX,20191230,19.5,20,18.6,19.2,12586
KESARENT,20191230,31.5,32.5,31.25,32.1,1279
KESORAMIND,20191230,51.65,52.95,51.1,51.85,42075
KHADIM,20191230,173.15,179.9,173.15,175.6,28725
KHAITANLTD,20191230,19.55,19.55,19.55,19.55,2
KICL,20191230,1767.95,1779,1675,1776.05,1142
KILITCH,20191230,129.25,141,127,131.6,91683
KINGFA,20191230,600,618.4,591.1,608.35,8702
KIOCL,20191230,110.1,112.05,109.5,109.85,5532
KIRIINDUS,20191230,359.9,422,357.5,410.5,1185987
KIRLFER,20191230,62.85,64.5,61.35,62,5664
KIRLOSBROS,20191230,143.1,151.5,143.1,149.3,52667
KIRLOSENG,20191230,148.15,150.8,142.95,146.05,74857
KIRLOSIND,20191230,613.9,613.9,600,604.55,3145
KITEX,20191230,103,106,103,104.3,70577
KKCL,20191230,1000,1000,981,992.95,480
KMSUGAR,20191230,7,7.75,7,7.25,306892
KNRCON,20191230,236.4,236.4,232.8,235.05,108714
KOHINOOR,20191230,9.5,9.65,8.9,9.05,6405
KOKUYOCMLN,20191230,77.45,91.2,77,86.65,989411
KOLTEPATIL,20191230,252.1,256.8,249.85,252.45,27857
KOPRAN,20191230,31.9,32.7,31,31.25,37517
KOTAKBANK,20191230,1690,1706.8,1685.5,1690.4,1868284
KOTAKBKETF,20191230,333.99,335.09,331,332.58,242492
KOTAKGOLD,20191230,345.9,345.9,342.55,343.35,15030
KOTAKNIFTY,20191230,129.1,130,126.49,127.46,3079677
KOTAKNV20,20191230,59,59,58.01,58.89,4952
KOTAKPSUBK,20191230,251.51,253,247.7,252.55,1902
KOTARISUG,20191230,10.05,10.25,10,10.05,8694
KOTHARIPET,20191230,15.5,16.2,15.5,16,5325
KOTHARIPRO,20191230,63,63,61,61.65,1227
KPITTECH,20191230,94.95,95.45,92.85,94,204227
KPRMILL,20191230,661,672,657,659.85,29108
KRBL,20191230,284.95,288.9,278.6,283.75,214122
KREBSBIO,20191230,79.9,79.9,78.05,78.75,672
KRIDHANINF,20191230,2.7,2.7,2.7,2.7,29143
KRISHANA,20191230,55.7,58.25,55.7,58.2,4225
KSB,20191230,664.2,688,664.2,683.85,4598
KSCL,20191230,533,533,512.75,516.25,267384
KSERASERA,20191230,0.15,0.15,0.1,0.1,455591
KSK,20191230,0.5,0.55,0.5,0.55,255535
KSL,20191230,246,251.75,245.95,247.95,73327
KTIL,20191230,38,38.95,35.45,35.45,56479
KTKBANK,20191230,72.6,72.8,72.1,72.6,469799
KUANTUM,20191230,470,474.95,459.95,462.4,1370
KWALITY,20191230,2.35,2.5,2.35,2.4,191845
L&TFH,20191230,118.9,119.95,117.2,118.75,4473120
LAKSHVILAS,20191230,17.95,17.95,17.4,17.55,337735
LALPATHLAB,20191230,1504,1520,1481.05,1494.2,56466
LAMBODHARA,20191230,29.2,30.9,29.2,29.6,3782
LAOPALA,20191230,146.7,148.45,143.8,145.9,31185
LASA,20191230,17.2,18.5,17.2,17.4,32631
LAURUSLABS,20191230,357.8,361.25,355.1,359.25,39136
LAXMIMACH,20191230,3388.2,3420.15,3228.15,3309.15,5529
LEMONTREE,20191230,64.95,64.95,63.2,63.9,449609
LFIC,20191230,54.4,54.4,52.4,52.55,8
LGBBROSLTD,20191230,254,260.95,252,257.35,129671
LGBFORGE,20191230,2.4,2.5,2.35,2.45,37300
LIBAS,20191230,47.5,51.5,47.5,51.4,10185
LIBERTSHOE,20191230,137.9,140.4,136.5,137.25,227967
LICHSGFIN,20191230,442.05,442.65,435.1,438.95,2105419
LICNETFGSC,20191230,19.3,20.35,19.28,20.29,3500
LICNETFN50,20191230,128,129.99,125.31,126.14,118
LICNFNHGP,20191230,127.15,127.15,127.15,127.15,11
LINCOLN,20191230,196.4,201.25,193,198.2,341019
LINCPEN,20191230,185.2,194.65,185.2,193.9,9559
LINDEINDIA,20191230,650.2,659.9,646.2,655.05,19027
LIQUIDBEES,20191230,1000,1000.01,999.99,999.99,925638
LIQUIDETF,20191230,999.99,1000.01,999.99,999.99,6683
LOKESHMACH,20191230,33.3,33.65,33.05,33.1,428
LOTUSEYE,20191230,23,23,22.05,22.65,4575
LOVABLE,20191230,73.75,77.4,73.05,73.75,57433
LPDC,20191230,1.5,1.5,1.5,1.5,2380
LSIL,20191230,0.5,0.5,0.45,0.5,249853
LT,20191230,1301.9,1307.2,1296.5,1302.3,2072838
LTI,20191230,1755.25,1785,1721.35,1775.9,47774
LTTS,20191230,1479.95,1488.95,1470,1479.65,114655
LUMAXIND,20191230,1327.95,1327.95,1281.15,1299.05,4303
LUMAXTECH,20191230,103.7,107.85,101.6,105.55,76151
LUPIN,20191230,770,774.75,766,769.9,650533
LUXIND,20191230,1280,1314.8,1280,1289,46834
LYKALABS,20191230,19.45,20.2,19.1,19.5,13023
LYPSAGEMS,20191230,3.75,4.35,3.75,3.95,34395
M&M,20191230,531.35,539.85,531.35,536.9,4697710
M&MFIN,20191230,325.85,325.85,320.8,321.6,1270575
M100,20191230,17.85,17.99,17.71,17.94,53901
M50,20191230,120.1,120.18,119.33,119.77,58
MAANALU,20191230,56.55,57.6,55.15,55.95,2875
MADHAV,20191230,30.7,30.7,27.2,29.3,4012
MADHUCON,20191230,3.65,3.65,3.5,3.5,2850
MADRASFERT,20191230,19.95,20.5,19.35,20.2,240033
MAGADSUGAR,20191230,101.15,102.65,99.3,100.8,38548
MAGMA,20191230,52.2,54.65,52.2,53.65,153908
MAGNUM,20191230,3.7,3.9,3.7,3.9,3395
MAHABANK,20191230,13.1,13.2,12.8,13,522684
MAHAPEXLTD,20191230,86.65,94.95,86.65,94.85,682
MAHASTEEL,20191230,96.9,100.35,95.5,96.4,9675
MAHESHWARI,20191230,236.95,236.95,225.05,227.85,46039
MAHINDCIE,20191230,166,169.95,161.85,166.5,276476
MAHLIFE,20191230,393,399.8,387.05,396.35,12886
MAHLOG,20191230,397.85,405.85,393.35,399.6,28620
MAHSCOOTER,20191230,4446.55,4520,4411,4426.1,6144
MAHSEAMLES,20191230,379,380,376,377.9,4234
MAITHANALL,20191230,469.8,469.8,453.05,464.75,13601
MAJESCO,20191230,373,384.8,373,380.25,11759
MALUPAPER,20191230,29.55,29.6,29,29.3,17308
MAN50ETF,20191230,124,124.45,124,124.3,510
MANAKALUCO,20191230,4.5,4.7,4.35,4.65,18191
MANAKCOAT,20191230,3.8,4.4,3.6,4.4,9424
MANAKSIA,20191230,34.7,34.7,33.45,33.9,6448
MANAKSTEEL,20191230,12.1,13.5,11.75,11.75,89989
MANALIPETC,20191230,18.85,19.8,18.75,19.4,1285495
MANAPPURAM,20191230,177.2,180.3,175.85,178.8,2375774
MANGALAM,20191230,28.2,28.95,27.15,28.1,13239
MANGCHEFER,20191230,28.15,31,28.15,30.65,50838
MANGLMCEM,20191230,273.8,292.7,271,288.5,47384
MANGTIMBER,20191230,9.5,9.7,9.5,9.5,2602
MANINDS,20191230,42.45,43.8,42.2,43.1,48353
MANINFRA,20191230,23.3,24.45,23.2,24.35,94633
MANUGRAPH,20191230,14.95,14.95,13.8,14.35,1497
MARALOVER,20191230,15.1,15.1,14.5,14.6,1408
MARATHON,20191230,78.9,78.9,74.75,76.5,2365
MARICO,20191230,340.8,343.15,339.25,342.65,1351567
MARKSANS,20191230,16.8,16.9,16.3,16.5,563314
MARUTI,20191230,7378,7431.95,7341.6,7416.25,739631
MASFIN,20191230,882,927,855.85,887.75,46707
MASTEK,20191230,405.9,421.65,403.1,415.3,255764
MATRIMONY,20191230,444,453,434,438.5,4985
MAWANASUG,20191230,34.1,34.8,33.6,34,122979
MAXINDIA,20191230,77.15,83.55,77.15,79.95,738929
MAXVIL,20191230,56.4,59.9,54.8,59.4,573039
MAYURUNIQ,20191230,213.8,214,208.55,209.95,47051
MAZDA,20191230,389.95,402.65,380.1,398.1,16716
MBAPL,20191230,73,76,69,75.25,15680
MBECL,20191230,4.65,4.65,4.5,4.5,10146
MBLINFRA,20191230,4.05,4.05,3.9,4,15779
MCDHOLDING,20191230,17.4,17.75,17.4,17.6,6786
MCDOWELL-N,20191230,591.95,595.8,589.4,591.95,591123
MCLEODRUSS,20191230,4.7,4.7,4.3,4.45,604828
MCX,20191230,1190.2,1198.8,1161.05,1183.4,202347
MEGASOFT,20191230,8.2,9,8.2,8.35,177620
MEGH,20191230,54.95,61.15,54.95,60.15,7376332
MELSTAR,20191230,1.7,1.7,1.7,1.7,1
MENONBE,20191230,57.6,57.6,55.6,55.9,5814
MEP,20191230,38.7,38.7,37.75,38.25,61110
MERCATOR,20191230,0.75,0.8,0.7,0.7,5316561
METALFORGE,20191230,4.65,4.85,4.5,4.55,43631
METROPOLIS,20191230,1410,1445,1410,1436.95,11624
MFSL,20191230,530,544.7,529,540.15,1667156
MGL,20191230,1050.05,1059.95,1047.4,1055.15,261301
MHRIL,20191230,222.5,228.8,222.5,225.2,25823
MIC,20191230,0.5,0.6,0.5,0.5,21279
MIDHANI,20191230,158.45,161.9,158,158.7,375680
MINDACORP,20191230,103.95,104.5,99,99.6,259406
MINDAIND,20191230,359.8,365,356.1,361.35,149434
MINDTECK,20191230,27.45,27.55,25.1,25.75,11325
MINDTREE,20191230,790,807,786.1,799.7,1044341
MIRCELECTR,20191230,7.15,7.2,6.9,7.15,358462
MIRZAINT,20191230,57.4,57.95,56.4,56.8,171850
MMFL,20191230,376,384.75,375,384,2873
MMTC,20191230,19,19.05,18.6,18.75,497275
MODIRUBBER,20191230,34.3,34.3,34.3,34.3,1145
MOHITIND,20191230,4.15,4.15,4.1,4.15,336
MOHOTAIND,20191230,8.6,9.5,8.6,9.45,20185
MOIL,20191230,142.5,145.5,141.4,144.45,168104
MOLDTECH,20191230,46.2,55,45.55,48.95,28084
MOLDTKPAC,20191230,290,290,279.25,280.05,46700
MONTECARLO,20191230,266.7,316.5,264,309.2,360846
MORARJEE,20191230,13.15,13.8,12.8,13.1,5156
MOREPENLAB,20191230,15.7,15.75,15.55,15.6,305866
MOTHERSUMI,20191230,148.5,151,147.45,149.15,5190150
MOTILALOFS,20191230,767.25,783.7,758.8,775.65,80063
MOTOGENFIN,20191230,36,39.5,36,36,360
MPHASIS,20191230,891,912.8,884.4,908.15,90869
MPSLTD,20191230,488,488,461.2,470.2,4033
MRF,20191230,65999,66990,65500,66252.4,9010
MRO-TEK,20191230,37,37,34.95,36.85,1450
MRPL,20191230,42.75,44.2,41.75,43.95,524626
MSPL,20191230,6.85,6.85,6.3,6.85,19696
MSTCLTD,20191230,146.3,148,144.35,145.2,147050
MTEDUCARE,20191230,14.5,14.95,14,14.15,58237
MTNL,20191230,9.95,9.95,9.6,9.65,915071
MUKANDENGG,20191230,12.15,12.4,11.75,12.2,16571
MUKANDLTD,20191230,28.5,30.8,27.65,30.4,29613
MUKTAARTS,20191230,36.9,37.8,36.2,36.9,14514
MUNJALAU,20191230,45.55,46.4,45.35,46.05,78022
MUNJALSHOW,20191230,126.05,127.6,122.65,125.25,10364
MURUDCERA,20191230,15.55,16.3,15.5,15.65,20762
MUTHOOTCAP,20191230,549.95,549.95,535,537.4,7162
MUTHOOTFIN,20191230,754.2,767.65,754.2,765.65,1110502
N100,20191230,618.99,619,614.95,615.41,13086
NACLIND,20191230,26.15,26.65,26,26.4,7317
NAGAFERT,20191230,3.4,3.4,3.15,3.2,53325
NAGREEKCAP,20191230,8.15,8.15,7.65,7.65,72
NAGREEKEXP,20191230,13.6,13.85,13.5,13.65,1066
NAHARCAP,20191230,80.9,80.9,69.1,70.05,2115
NAHARINDUS,20191230,23.7,23.7,21.85,23.3,9278
NAHARPOLY,20191230,31.1,32.1,31.1,32.05,3160
NAHARSPING,20191230,42,44.1,41.8,43.55,29668
NATCOPHARM,20191230,576.5,586,572.1,585,64712
NATHBIOGEN,20191230,355.6,355.7,342.35,349.55,6034
NATIONALUM,20191230,43.65,44.2,43,44.05,6675492
NATNLSTEEL,20191230,1.9,1.95,1.9,1.95,5258
NAUKRI,20191230,2580,2580,2527.65,2543.85,99912
NAVINFLUOR,20191230,1022,1041.35,1022,1029.1,81219
NAVKARCORP,20191230,28.4,28.8,27.2,27.9,832665
NAVNETEDUL,20191230,89.5,91.35,89,90.45,55091
NBCC,20191230,34.15,34.8,34.1,34.6,8222617
NBIFIN,20191230,1549,1571,1549,1571,691
NBVENTURES,20191230,67,75.7,67,72.05,752246
NCC,20191230,53.1,55.8,53.1,55.25,16443098
NCLIND,20191230,83,85.2,81.4,84.7,73236
NDGL,20191230,534.95,599.3,534.95,555.6,144
NDL,20191230,27.2,27.2,26,27.05,8848
NDTV,20191230,25.95,26.3,25.95,26.15,8784
NECCLTD,20191230,5.35,5.35,5.15,5.25,21445
NECLIFE,20191230,12.3,12.7,12,12.25,139519
NELCAST,20191230,51.2,52.8,50.75,52.35,134523
NELCO,20191230,236.6,256,236.25,246.55,497229
NEOGEN,20191230,355.5,365,354,363.85,21299
NESCO,20191230,679,691.95,675,681.9,117539
NESTLEIND,20191230,14679.9,14900,14600.1,14851.9,87720
NETFCONSUM,20191230,53.4,53.46,53,53.45,1180
NETFDIVOPP,20191230,25.1,30.29,25.1,29.5,860
NETFLTGILT,20191230,20.23,20.27,20.22,20.26,1348
NETFMID150,20191230,62.9,67.9,61,64.19,135799
NETFNIF100,20191230,127.75,127.75,126.25,126.3,26
NETFNV20,20191230,58.43,58.9,58.1,58.5,3173
NETWORK18,20191230,24.6,24.85,23.85,24.55,65379
NEULANDLAB,20191230,426.05,431.9,420.1,422.5,13677
NEWGEN,20191230,192.6,197.35,192.6,194.65,9502
NEXTMEDIA,20191230,8.9,9.3,8.7,9,10216
NFL,20191230,25.65,26.45,25.5,26.3,331100
NH,20191230,302.45,308.55,300.7,307,105095
NHPC,20191230,24.05,24.1,24,24,826234
NIACL,20191230,139.2,139.7,134.45,135.1,284464
NIBL,20191230,7,7,6.65,6.95,1972
NIFTYBEES,20191230,130.45,130.5,129.19,130.26,3175973
NIITLTD,20191230,95,95,92.5,93.1,188583
NIITTECH,20191230,1581,1601,1581,1586.4,300609
NILAINFRA,20191230,4.25,4.3,4.15,4.2,194958
NILASPACES,20191230,1.2,1.25,1.15,1.15,41271
NILKAMAL,20191230,1252,1255,1242,1250.55,3625
NIPPOBATRY,20191230,538,538,519.95,533.3,3575
NITCO,20191230,29.9,31.3,29.9,30.65,44799
NITINSPIN,20191230,47.5,48.35,46.3,47.1,16402
NKIND,20191230,21.1,21.1,21.05,21.05,254
NLCINDIA,20191230,54.9,56.3,54.55,56.05,447916
NMDC,20191230,126.1,128,126.1,126.95,4466064
NOCIL,20191230,100,102.6,99.55,101.35,1617280
NOIDATOLL,20191230,3.25,3.35,3.2,3.35,43095
NPBET,20191230,182,182,180.36,180.36,141
NRAIL,20191230,197,210,197,205.65,10624
NRBBEARING,20191230,95.1,97.5,94,94.75,17412
NSIL,20191230,740,755,705,738.95,561
NTL,20191230,0.45,0.5,0.45,0.5,1541
NTPC,20191230,116.85,117.65,116.35,116.55,4193724
NUCLEUS,20191230,291,291,280.95,286.5,28392
NXTDIGITAL,20191230,394.75,394.75,379,380.7,1645
OAL,20191230,179.5,179.5,171.2,174.45,3195
OBEROIRLTY,20191230,525.95,534.95,522.1,528.5,185262
OCCL,20191230,1016.05,1028,1010.05,1017.25,2058
OFSS,20191230,2757.3,2787.95,2741.25,2748.95,26150
OIL,20191230,151.7,152.8,150.65,151.95,327623
OILCOUNTUB,20191230,7.5,7.5,6.9,7,57819
OISL,20191230,2.9,3.15,2.9,3.15,67283
OLECTRA,20191230,175.4,184,173,177.6,100347
OMAXAUTO,20191230,45.45,45.95,44.7,45.15,7684
OMAXE,20191230,158.55,158.55,153.65,156.4,106600
OMKARCHEM,20191230,4.3,4.3,4.05,4.3,29472
OMMETALS,20191230,22.3,22.75,21.2,22.5,30891
ONELIFECAP,20191230,6.35,6.35,6.35,6.35,79
ONEPOINT,20191230,15.8,16.45,15.8,16.15,8993
ONGC,20191230,128.4,129.25,127.1,127.95,4023932
ONMOBILE,20191230,30.05,30.9,29.85,30.05,80992
ONWARDTEC,20191230,63.1,64.1,63,63.1,2931
OPTIEMUS,20191230,28,28,27.5,27.7,588
OPTOCIRCUI,20191230,2.85,2.95,2.85,2.85,102021
ORBTEXP,20191230,84.5,86.55,83,85.1,2948
ORICONENT,20191230,17.95,18.65,17.5,17.8,159480
ORIENTABRA,20191230,15.6,16,15.1,15.35,19021
ORIENTALTL,20191230,10.4,11.15,10.15,10.25,5639
ORIENTBANK,20191230,53,53.8,51.8,52.1,965460
ORIENTBELL,20191230,133.9,136.9,130.3,131.75,1520
ORIENTCEM,20191230,70.15,70.85,68.4,69.3,66426
ORIENTELEC,20191230,195,196.5,190.15,191.95,49303
ORIENTHOT,20191230,34.05,34.75,33,33.65,24725
ORIENTLTD,20191230,95.95,95.95,91,93.6,1347
ORIENTPPR,20191230,26.7,26.7,26.05,26.25,177850
ORIENTREF,20191230,235,237.25,231.95,233.15,81800
ORISSAMINE,20191230,1297.85,1308.8,1280,1284.7,6137
ORTINLABSS,20191230,9.8,10.1,9.8,9.9,11094
OSWALAGRO,20191230,5.05,5.2,4.9,4.95,3330
PAEL,20191230,4,4,3.7,3.9,3949
PAGEIND,20191230,23565.15,24065,23350,23761.55,38698
PAISALO,20191230,446.95,446.95,435.1,442.85,63958
PALASHSECU,20191230,27.35,27.8,27.3,27.4,4518
PALREDTEC,20191230,15.35,16,15.3,15.95,1079
PANACEABIO,20191230,131.95,132.95,129.85,130.5,14934
PANAMAPET,20191230,59.85,63.4,59.8,61.8,20130
PAPERPROD,20191230,246,251,244.15,245.6,18857
PARABDRUGS,20191230,3.15,3.15,3.15,3.15,2191
PARACABLES,20191230,8.35,8.45,8.3,8.35,54232
PARAGMILK,20191230,136.75,138.85,132.5,133.5,157556
PARSVNATH,20191230,2.45,2.45,2.35,2.4,196465
PATELENG,20191230,13.5,13.9,13,13.7,92152
PATINTLOG,20191230,19.2,20,19.2,20,10833
PATSPINLTD,20191230,6.5,6.5,6.5,6.5,500
PCJEWELLER,20191230,23.6,23.7,23.1,23.35,3401707
PDMJEPAPER,20191230,14.6,14.85,14.45,14.75,17132
PDPL,20191230,3.55,3.7,3.4,3.5,5702
PDSMFL,20191230,314.15,321.05,314.15,316,2422
PEARLPOLY,20191230,15.75,15.9,15.75,15.9,15800
PEL,20191230,1618,1623.75,1576.2,1585.05,1118248
PENIND,20191230,25.85,26.2,25.3,25.45,292144
PENINLAND,20191230,3.95,4.05,3.9,4,124172
PERSISTENT,20191230,681.9,686.35,666,671.95,27939
PETRONENGG,20191230,7.25,7.9,7.25,7.85,892
PETRONET,20191230,272,272.75,267.6,269.45,1364545
PFC,20191230,115.3,115.6,113,114.2,1815107
PFIZER,20191230,4189,4279.85,4179,4210.7,72631
PFOCUS,20191230,42.1,42.9,41.3,41.6,133279
PFS,20191230,13,13.1,12.95,13.05,168870
PGEL,20191230,57.8,61.75,57.7,61.7,869065
PGHH,20191230,11410,11518.55,11410,11496.35,2846
PGHL,20191230,4283.8,4342,4283.75,4332.8,13134
PGIL,20191230,153.05,155.5,153.05,154.25,769
PHILIPCARB,20191230,113.5,119.8,113.5,119.15,1359381
PHOENIXLTD,20191230,848,848,816.1,838.85,32788
PIDILITIND,20191230,1402,1409.4,1395.05,1406.65,216539
PIIND,20191230,1467.75,1473.95,1450,1452.35,49632
PILANIINVS,20191230,1770,1809.4,1731,1769.15,14844
PILITA,20191230,5.7,5.75,5.25,5.6,32355
PIONDIST,20191230,124,125.7,122,122.8,7314
PIONEEREMB,20191230,28.05,30.65,28.05,29.85,112613
PITTIENG,20191230,41.05,43.9,41,43.4,28625
PKTEA,20191230,138.8,138.8,138.8,138.8,18
PLASTIBLEN,20191230,179,181.7,178.05,179.15,3077
PNB,20191230,65.25,65.3,63.7,64.4,12929929
PNBGILTS,20191230,28.3,28.6,28.2,28.45,70999
PNBHOUSING,20191230,430.7,432.85,428,428.9,195151
PNC,20191230,15,15.65,14.7,15,2998
PNCINFRA,20191230,192.95,192.95,188,190.35,115489
PODDARHOUS,20191230,290,309,286,308,316
PODDARMENT,20191230,160,164.5,153.4,162.85,4351
POKARNA,20191230,90.55,95.45,90,93.3,21642
POLYCAB,20191230,968,1006.8,968,989.75,440154
POLYMED,20191230,215.05,219.9,215.05,217.45,69061
POLYPLEX,20191230,506.75,522.8,506.1,512.8,117961
PONNIERODE,20191230,167,172,164.15,166.45,6811
POWERGRID,20191230,189,191.5,188.7,190.3,3895518
POWERMECH,20191230,616.95,616.95,603.4,608.85,17762
PPAP,20191230,192,194.5,188,190.95,15385
PPL,20191230,67.9,68.9,66.25,68.75,13129
PRABHAT,20191230,83.1,85.65,82.15,83.2,5187
PRADIP,20191230,0.55,0.6,0.55,0.6,22
PRAENG,20191230,6.3,6.3,5.8,6,12772
PRAJIND,20191230,101.5,104,100.8,102.75,1025749
PRAKASH,20191230,49.45,49.85,47.5,48.45,748510
PRAKASHSTL,20191230,0.25,0.25,0.25,0.25,20
PRAXIS,20191230,62.9,63.2,60.95,60.95,6018
PRECAM,20191230,43.95,43.95,41.05,43.8,19053
PRECOT,20191230,23.65,25.65,23.65,24.05,3137
PRECWIRE,20191230,153.2,158.95,147.05,153.65,13734
PREMEXPLN,20191230,153,153,148.3,149.8,21001
PREMIER,20191230,2.65,2.65,2.5,2.55,1441
PREMIERPOL,20191230,18.05,18.35,17.5,17.75,1024
PRESSMN,20191230,20.95,21,20.4,20.85,2944
PRESTIGE,20191230,336.1,339.9,333.9,336,78952
PRICOLLTD,20191230,48.75,49.2,47.15,48.1,140448
PRIMESECU,20191230,40.15,42.45,40,40.35,7631
PRINCEPIPE,20191230,160,177.9,152.5,166.9,21159947
PROSEED,20191230,0.3,0.3,0.25,0.25,86187
PROZONINTU,20191230,18.3,18.9,18.05,18.55,9903
PRSMJOHNSN,20191230,61.3,63.1,60.15,61.9,140447
PSB,20191230,22.7,22.7,21.3,21.55,103187
PSL,20191230,0.5,0.55,0.5,0.5,9157
PSPPROJECT,20191230,507.4,519,490.1,494.2,80175
PSUBNKBEES,20191230,28.13,28.19,27.63,27.74,142193
PTC,20191230,55.3,55.8,54.8,55.15,300220
PTL,20191230,36.5,37.5,36,36.7,4685
PUNJABCHEM,20191230,510.15,515,501.55,507.5,2043
PURVA,20191230,55.9,57.95,55.05,56.2,82624
PVR,20191230,1883.6,1924,1883,1903.5,992074
QGOLDHALF,20191230,1700,1704,1700,1703.3,144
QUESS,20191230,470,484,462.05,481.25,252807
QUICKHEAL,20191230,129.9,131.35,127.8,128.55,97589
RADAAN,20191230,1.05,1.05,1,1,1105
RADICO,20191230,314.9,315.2,309.45,314.3,191014
RADIOCITY,20191230,28.2,29,28.05,28.4,45591
RAIN,20191230,98,99.65,97.05,97.5,675445
RAJESHEXPO,20191230,677.75,682.85,675.35,677.45,130730
RAJSREESUG,20191230,18.5,19.75,18.1,18.2,10761
RAJTV,20191230,43,44.5,42.95,43.95,1318
RALLIS,20191230,169.75,170.8,168.45,168.7,56236
RAMANEWS,20191230,14.1,14.2,13.35,13.85,11641
RAMASTEEL,20191230,47.8,47.8,44.1,46.4,14282
RAMCOCEM,20191230,753.95,762.95,745.35,756.25,172883
RAMCOIND,20191230,186.95,191.9,184,187,35177
RAMCOSYS,20191230,166.65,174.75,164.4,172.2,127622
RAMKY,20191230,31,31.8,30.8,31.1,57952
RANASUG,20191230,3.2,3.2,3,3.05,50903
RANEENGINE,20191230,322.9,332.35,313,331.3,433160
RANEHOLDIN,20191230,844.8,862.5,818.8,824.5,95538
RATNAMANI,20191230,1075.8,1101.25,1070,1097.6,47011
RAYMOND,20191230,637,649.9,634.25,639.85,311546
RBL,20191230,754.4,769.9,740,749.2,313493
RBLBANK,20191230,336.8,347,334.6,345,10053529
RCF,20191230,46.25,47.45,45.5,47.15,1211822
RCOM,20191230,0.9,0.9,0.8,0.85,9129224
RECLTD,20191230,141.5,142.05,140,141.25,1466061
REDINGTON,20191230,116,118.4,114.55,117.45,103959
REFEX,20191230,54.25,57.5,54.25,56.65,92706
REGENCERAM,20191230,1.55,1.55,1.5,1.5,312
RELAXO,20191230,616.6,618.8,610,612.45,124455
RELCAPITAL,20191230,14.05,14.05,12.9,14.05,7134271
RELIANCE,20191230,1545.95,1547.65,1528.05,1544.2,7828402
RELIGARE,20191230,43.25,45.95,41.75,42.05,430114
RELINFRA,20191230,28,28,27.6,28,1653577
REMSONSIND,20191230,73.5,74.1,71,73,3807
RENUKA,20191230,8.05,8.45,8,8.3,1084800
REPCOHOME,20191230,317.4,321,314.1,317.55,23801
REPRO,20191230,624,624,579,600.05,33453
RESPONIND,20191230,93.4,94.65,90.1,94.25,73785
REVATHI,20191230,358.5,379.4,355.4,365.05,184
RGL,20191230,330,347,327.25,338.75,51270
RHFL,20191230,2.75,2.75,2.55,2.6,4660879
RICOAUTO,20191230,46.05,47.2,45.8,46.2,313502
RIIL,20191230,293.7,296.65,291.1,292.3,150047
RITES,20191230,289.75,294,287.8,290,643590
RKDL,20191230,5.45,5.45,5.1,5.35,7605
RKFORGE,20191230,349.8,372,346,362.45,37944
RMCL,20191230,5.6,5.6,5.6,5.6,3792
RML,20191230,358,371.6,348,353.25,502571
RNAM,20191230,363.7,366.9,360.3,363.1,1732544
RNAVAL,20191230,5,5.1,4.7,4.7,905356
ROHITFERRO,20191230,0.7,0.7,0.7,0.7,4100
ROHLTD,20191230,70.65,72.15,69.5,69.75,32914
ROLLT,20191230,1.55,1.55,1.55,1.55,17810
ROLTA,20191230,4.4,4.45,4.25,4.4,96267
ROSSELLIND,20191230,74,76,73.6,75.05,2493
RPGLIFE,20191230,315,322,312,317.75,56999
RPOWER,20191230,3.5,3.55,3.4,3.5,5605029
RPPINFRA,20191230,68,74.4,67.9,72.8,18814
RSSOFTWARE,20191230,20.45,20.5,19.7,20.5,104786
RSWM,20191230,88.1,89.4,87.05,88.3,5695
RSYSTEMS,20191230,71.8,72.3,68.8,69.85,44048
RTNINFRA,20191230,1.95,1.95,1.85,1.85,96035
RTNPOWER,20191230,1.95,1.95,1.85,1.85,3435237
RUBYMILLS,20191230,180,192,180,186.1,1888
RUCHINFRA,20191230,2.5,2.55,2.4,2.4,12690
RUCHIRA,20191230,82.8,82.8,80.4,81.35,16738
RUPA,20191230,186.4,195,181.05,191.7,54118
RUSHIL,20191230,113.1,121.95,113.1,117.55,8095
RVNL,20191230,23,23,22.75,22.85,1545788
SABTN,20191230,1.35,1.45,1.35,1.35,23802
SADBHAV,20191230,112.05,112.9,110.6,111.1,34777
SADBHIN,20191230,35.35,35.5,34.45,34.55,5377
SAFARI,20191230,629.9,635,625.25,632.3,2388
SAGARDEEP,20191230,78.4,78.4,73,74.8,1246
SAGCEM,20191230,535,558.65,511,544.5,6080
SAIL,20191230,42.2,43.35,41.8,43.1,26033812
SAKAR,20191230,68.95,69,64.5,67.7,18013
SAKHTISUG,20191230,8.95,8.95,8.55,8.55,20523
SAKSOFT,20191230,204,205,201.1,203.9,2646
SAKUMA,20191230,6.6,6.95,6.4,6.5,208343
SALASAR,20191230,105.45,105.9,102.05,104.5,5517
SALSTEEL,20191230,2.5,2.6,2.45,2.55,5159
SALZERELEC,20191230,104.1,105,103.3,104.05,6859
SAMBHAAV,20191230,2.7,2.8,2.65,2.7,50248
SANCO,20191230,13.95,13.95,11.3,12.45,940603
SANDESH,20191230,568.05,642,567.95,615.6,1127
SANDHAR,20191230,240,245.85,233.1,244.25,3431
SANGAMIND,20191230,60.1,62.55,58,60.45,1912
SANGHIIND,20191230,35.45,35.7,34.6,35.05,95184
SANGHVIFOR,20191230,18.5,20.35,18.45,20.35,4384
SANGHVIMOV,20191230,83.85,86,81.75,83.9,99093
SANGINITA,20191230,153.55,153.55,151,151.8,28667
SANOFI,20191230,6983.5,7160,6930,7098.6,7786
SANWARIA,20191230,1.8,1.85,1.8,1.8,2457836
SARDAEN,20191230,208.1,213.8,206.4,211.75,37496
SAREGAMA,20191230,429.8,431.05,421.95,424.6,15826
SARLAPOLY,20191230,21,22,21,21.3,26004
SASKEN,20191230,570.5,575.8,569,573.45,2205
SASTASUNDR,20191230,74.7,74.7,70,71.05,1155
SATHAISPAT,20191230,2,2,2,2,3507
SATIA,20191230,85,86,81,81.85,55058
SATIN,20191230,196.45,214,194,211.55,199513
SBIETFQLTY,20191230,100.7,100.7,99.01,99.92,6086
SBILIFE,20191230,988.9,991.45,972.8,976.35,390678
SBIN,20191230,337.75,337.85,332.5,334.4,22775554
SCAPDVR,20191230,0.15,0.2,0.15,0.2,290905
SCHAEFFLER,20191230,4580,4762.15,4556.15,4631.75,10620
SCHAND,20191230,87.5,92.3,87.5,90.5,1841
SCHNEIDER,20191230,66.7,71.95,66.7,69.15,186074
SCI,20191230,62.25,63.25,62.1,62.3,990510
SDBL,20191230,107.1,111,107.1,110.25,4308
SEAMECLTD,20191230,466.15,471.8,463.1,467.2,1498
SELAN,20191230,158.05,165.8,153.5,155.5,202647
SELMCL,20191230,0.75,0.85,0.75,0.8,30535
SEPOWER,20191230,2.25,2.8,2.25,2.7,22566
SEQUENT,20191230,70.65,72,70.5,70.7,53410
SESHAPAPER,20191230,167,168.25,165.55,166.75,14310
SETCO,20191230,14.55,14.7,13.8,13.9,118514
SETFGOLD,20191230,3480,3500,3480,3496.35,1047
SETFNIF50,20191230,126.13,126.61,125.6,126.11,79741
SETFNIFBK,20191230,330,330,325.52,327.76,180928
SETFNN50,20191230,294,294,290.49,293.28,15664
SETUINFRA,20191230,0.75,0.8,0.75,0.75,192157
SEYAIND,20191230,112.5,112.5,112.45,112.45,3319
SFL,20191230,1272.3,1272.3,1260,1263.8,21844
SGL,20191230,5.65,5.95,5.65,5.8,3370
SHAHALLOYS,20191230,7.95,8.15,7.7,7.7,208
SHAKTIPUMP,20191230,203.45,204.5,199.1,199.7,25221
SHALBY,20191230,94.7,96.4,93.25,93.5,47556
SHALPAINTS,20191230,80,81.4,80,81,10435
SHANKARA,20191230,314.8,325,310.45,321.7,56123
SHANTIGEAR,20191230,101.95,102.5,100,100.15,7640
SHARDACROP,20191230,214.2,219,212,215.15,12352
SHARDAMOTR,20191230,1124.6,1150,1080,1123.35,3958
SHARIABEES,20191230,258.3,258.3,257.55,257.55,20
SHEMAROO,20191230,141.55,154.95,140,141.6,4858
SHIL,20191230,145.8,151.9,145.8,145.8,44795
SHILPAMED,20191230,287.85,294,280.8,286.25,8769
SHIRPUR-G,20191230,6.9,7.2,6.9,7.15,25735
SHIVAMAUTO,20191230,23.05,23.45,22.1,22.95,63040
SHIVAMILLS,20191230,28.9,28.9,27.35,27.95,1864
SHIVATEX,20191230,83.05,87.65,80.7,86.9,6217
SHK,20191230,111.4,115.45,109.8,111.1,42389
SHOPERSTOP,20191230,362.9,376.95,357.8,374.05,85728
SHREDIGCEM,20191230,27,28.2,26.25,27.2,556531
SHREECEM,20191230,20590,20649,20272.25,20497.35,10649
SHREEPUSHK,20191230,97.1,105,97.05,103.6,114816
SHREERAMA,20191230,4.6,4.8,4.55,4.8,87879
SHRENIK,20191230,40.75,43.95,40.4,41.3,301326
SHREYANIND,20191230,109.4,112.85,109.4,111.6,10595
SHREYAS,20191230,72.8,72.8,67.95,69.15,5222
SHRIPISTON,20191230,729,730,686.05,695,173
SHRIRAMCIT,20191230,1365,1388.85,1350,1353.75,982
SHRIRAMEPC,20191230,4.95,4.95,4.8,4.95,149040
SHYAMCENT,20191230,3.05,3.1,2.9,3.1,121031
SICAGEN,20191230,15.25,15.9,14.3,15.3,14676
SICAL,20191230,17.15,17.55,16.65,17.45,81086
SIEMENS,20191230,1530.55,1545,1513.7,1518.25,397865
SIGIND,20191230,18.5,22.7,18.5,22.7,45989
SIL,20191230,10.8,11.25,10.65,10.8,2216
SILINV,20191230,143,144,141.6,143.5,674
SIMBHALS,20191230,6.2,6.4,5.85,6.35,9403
SIMPLEXINF,20191230,32.75,32.75,29.65,32.75,829781
SINTEX,20191230,0.9,0.9,0.9,0.9,615679
SIRCA,20191230,244,244,232,239.8,2386
SIS,20191230,965,990,964,975.5,31938
SITINET,20191230,2,2,1.9,2,11130
SIYSIL,20191230,226.05,236.5,222.35,230.65,19679
SJVN,20191230,25,25.2,24.95,25.1,465451
SKFINDIA,20191230,2138.75,2173,2134,2157,2473
SKIL,20191230,3.9,4.25,3.9,4.25,9450
SKIPPER,20191230,55,55,49,51.9,737709
SKMEGGPROD,20191230,37.3,37.75,36.5,37,44544
SMARTLINK,20191230,88.9,90.75,83.05,88.65,18964
SMLISUZU,20191230,581,586.95,572.2,575.55,42049
SMSLIFE,20191230,264,266.85,260.1,263.1,1079
SMSPHARMA,20191230,40.4,42.25,40.4,40.85,28885
SNOWMAN,20191230,43.55,45.65,43.05,43.4,8022953
SOBHA,20191230,399,412,396.6,405.6,184873
SOLARA,20191230,444,450.95,440,442.2,4175
SOLARINDS,20191230,1050.55,1067.4,1050.5,1061.7,2458
SOMANYCERA,20191230,216.7,218,212,213.25,95654
SOMATEX,20191230,3.3,3.3,3.15,3.25,1341
SOMICONVEY,20191230,12.6,14.45,12.6,13.4,3046
SONATSOFTW,20191230,307.9,307.95,303.05,303.5,64221
SORILINFRA,20191230,108.9,111,105.55,107.75,47393
SOTL,20191230,847.6,854,841.05,841.75,254
SOUTHBANK,20191230,10.3,10.4,10.05,10.05,9056242
SOUTHWEST,20191230,17.4,18.85,17,17.55,29659
SPAL,20191230,203.5,207,203.5,205,10802
SPANDANA,20191230,1202,1214.9,1180.2,1195.15,14495
SPARC,20191230,157.8,159.5,157,157.9,412776
SPCENET,20191230,1.05,1.05,1,1,10948
SPECIALITY,20191230,62.8,63.45,62.05,63,17284
SPENCERS,20191230,54.1,60.5,54.1,57.85,498091
SPENTEX,20191230,0.35,0.35,0.3,0.3,4301
SPIC,20191230,18.25,19.25,18.25,19,61145
SPICEJET,20191230,104.8,119.1,104.5,110.4,10194761
SPLIL,20191230,33.15,34.4,32.8,33.9,31023
SPMLINFRA,20191230,12.3,12.95,12,12.3,22646
SPTL,20191230,1.1,1.1,1.1,1.1,683214
SPYL,20191230,0.3,0.4,0.3,0.4,19370
SREEL,20191230,176.65,183,176.5,179.95,10090
SREINFRA,20191230,8.05,8.1,7.6,7.8,861225
SRF,20191230,3412.2,3456.45,3405.1,3415.3,274454
SRHHYPOLTD,20191230,115.95,115.95,96.15,101.45,5445
SRIPIPES,20191230,179.7,180,172.5,175.65,80933
SRTRANSFIN,20191230,1169,1176,1157.25,1162.8,427869
SSWL,20191230,769.1,772.05,760,764.75,7329
STAMPEDE,20191230,0.4,0.4,0.35,0.4,254764
STAR,20191230,372,374.5,361.65,366.1,152372
STARCEMENT,20191230,91,91,88.35,88.7,327362
STARPAPER,20191230,117.3,117.6,115,115.55,51613
STCINDIA,20191230,48,48.7,46.5,47.1,10831
STEELCITY,20191230,30,31.9,29.55,30.6,72511
STEELXIND,20191230,24.45,24.45,24.45,24.45,11302
STEL,20191230,62.5,63.7,62.1,62.65,2194
STERTOOLS,20191230,225,225.4,211.1,215.5,47993
STINDIA,20191230,4.15,4.35,4.15,4.35,390
STRTECH,20191230,114.75,115.95,113.35,114.4,823161
SUBCAPCITY,20191230,14.1,14.45,14.1,14.35,309
SUBEX,20191230,5.75,5.95,5.65,5.85,655104
SUBROS,20191230,252.9,259.9,246,257.9,90203
SUDARSCHEM,20191230,399.75,417.8,396.05,413.9,446467
SUMEETINDS,20191230,1.8,1.85,1.75,1.75,49088
SUMIT,20191230,18.95,18.95,18.95,18.95,1011
SUMMITSEC,20191230,425,450,425,446,587
SUNCLAYLTD,20191230,2081,2144,2054.75,2137.1,1161
SUNDARAM,20191230,1.2,1.25,1.15,1.2,84987
SUNDARMFIN,20191230,1622.5,1653.25,1622.25,1642.5,42176
SUNDARMHLD,20191230,71.1,81.55,71.1,76.95,134790
SUNDRMBRAK,20191230,324.8,341,315,319.35,15252
SUNDRMFAST,20191230,479,494,473.35,489.9,119118
SUNFLAG,20191230,33,34,31.6,33.75,228166
SUNPHARMA,20191230,428.95,433.5,426.7,430.15,4758825
SUNTECK,20191230,420.95,420.95,409.15,414.45,123012
SUNTV,20191230,449.1,451.4,444.1,448.4,541227
SUPERHOUSE,20191230,87,91.05,87,88.8,15695
SUPERSPIN,20191230,3.35,3.65,3.35,3.65,8414
SUPPETRO,20191230,158.85,158.85,153.05,155.15,15951
SUPRAJIT,20191230,181.8,188,180.45,183.5,50477
SUPREMEIND,20191230,1144.95,1146.45,1130.3,1140.9,11870
SUPREMEINF,20191230,7.75,8,7.75,8,12829
SURANASOL,20191230,5.85,6.1,5.65,5.8,19045
SURANAT&P,20191230,3.45,3.55,3.2,3.55,16566
SURYALAXMI,20191230,18.25,18.25,17.3,17.85,2308
SURYAROSNI,20191230,154,155.45,152.95,153.15,21454
SUTLEJTEX,20191230,31,31.8,29.25,30.5,30717
SUVEN,20191230,304,309.45,300.5,308.45,213242
SUZLON,20191230,1.95,1.95,1.8,1.9,23351425
SWANENERGY,20191230,105.3,110.4,103.4,107.8,100381
SWARAJENG,20191230,1062,1098.8,1062,1094.15,3006
SWELECTES,20191230,112.25,118.7,112.25,118.05,6975
SWSOLAR,20191230,304.25,314.15,302.7,314.15,121004
SYMPHONY,20191230,1161.05,1165.55,1147.5,1153.35,14476
SYNCOM,20191230,0.95,1,0.9,0.95,11872
SYNDIBANK,20191230,27.95,28.1,27.4,27.9,755636
SYNGENE,20191230,310.95,325,309.5,324.25,196447
TAINWALCHM,20191230,53.7,55.1,53,54.45,2542
TAJGVK,20191230,166,167.9,163.3,164.9,33384
TAKE,20191230,99.5,100.5,97,100.05,120745
TALBROAUTO,20191230,124.95,124.95,117.85,119.3,9043
TALWALKARS,20191230,3.35,3.6,3.35,3.4,61876
TALWGYM,20191230,3.2,3.3,3.05,3.15,86929
TANLA,20191230,69.45,71.5,68.65,70.3,208402
TANTIACONS,20191230,1.65,1.65,1.65,1.65,61
TARAPUR,20191230,3.45,3.45,3.45,3.45,313
TARMAT,20191230,24.25,24.25,22.55,23.3,953
TASTYBITE,20191230,8398.95,8398.95,8241,8383.95,148
TATACHEM,20191230,670.8,671.75,660.35,665.55,676374
TATACOFFEE,20191230,92.3,92.45,91.05,92.05,247880
TATACOMM,20191230,391.2,396,383.3,385.8,48901
TATAELXSI,20191230,826.9,836.45,825,832.85,497365
TATAGLOBAL,20191230,318.45,322.75,317.05,321.4,2910244
TATAINVEST,20191230,813,816,804.35,809,3758
TATAMETALI,20191230,611.3,615.05,610.05,612.8,17937
TATAMOTORS,20191230,177.2,184.35,176.3,183.7,40948394
TATAMTRDVR,20191230,73.05,77.1,72.6,76.75,8474039
TATAPOWER,20191230,55.9,56.7,55.7,56.45,3198070
TATASTEEL,20191230,470.1,476.3,465.1,474.75,11462074
TATASTLBSL,20191230,29.9,30.1,29.4,30,1185575
TATASTLLP,20191230,393,394.9,388,389.4,25736
TBZ,20191230,36.5,36.95,36.25,36.8,34520
TCI,20191230,271.8,273.7,266.05,267.55,46117
TCIDEVELOP,20191230,360,366,360,366,183
TCIEXP,20191230,760,760,738.05,746.65,9753
TCIFINANCE,20191230,8.95,8.95,8.45,8.55,29631
TCNSBRANDS,20191230,595,674.95,580,626,11940
TCPLPACK,20191230,258.65,264.35,254,262.4,4675
TCS,20191230,2207,2225,2177.1,2183.2,2288830
TDPOWERSYS,20191230,138.05,147,137,144.15,15053
TEAMLEASE,20191230,2511,2528.9,2481.5,2498.2,26158
TECHIN,20191230,3.15,3.15,3.15,3.15,1305
TECHM,20191230,782.7,784.85,779.1,782.7,1055528
TECHNOE,20191230,282.25,284,279.85,282.8,2028
TECHNOFAB,20191230,13.9,15,13.9,14.2,1152
TEJASNET,20191230,81.7,88.2,81.7,88.2,181516
TERASOFT,20191230,23.55,24.5,23.5,23.75,13780
TEXINFRA,20191230,44.7,45.8,43.8,44.65,34486
TEXMOPIPES,20191230,14,14.65,14,14.1,37794
TEXRAIL,20191230,33.1,33.7,31.85,32.75,955294
TFCILTD,20191230,73.9,74.7,72,73.9,47368
TFL,20191230,4.6,4.6,4.55,4.55,4987
TGBHOTELS,20191230,3.45,3.45,3.3,3.3,29888
THANGAMAYL,20191230,335.25,352.55,335.25,345,1486
THEINVEST,20191230,122.4,124,116.05,118.05,4848
THEMISMED,20191230,319.85,319.85,300.9,302.5,2534
THERMAX,20191230,1060,1065,1052.6,1060.25,8271
THOMASCOOK,20191230,69.9,69.9,63.1,64.4,1053414
THOMASCOTT,20191230,3.8,4.2,3.8,4.2,457
THYROCARE,20191230,542.55,546.6,540,541.2,14572
TI,20191230,12.9,13.7,12.9,13.5,35456
TIDEWATER,20191230,4470.1,4511.05,4461,4493.05,701
TIIL,20191230,298.5,302.3,280,284.65,4835
TIINDIA,20191230,488.9,493,484.45,488.6,16199
TIJARIA,20191230,7.25,7.45,7.2,7.35,3823
TIL,20191230,176,183.95,170.15,172.95,7024
TIMESGTY,20191230,29.95,29.95,29.95,29.95,2
TIMETECHNO,20191230,50.6,52.9,50.6,52.3,158591
TIMKEN,20191230,903.95,919.9,901.65,916.1,76977
TINPLATE,20191230,145.2,145.8,142.25,143.05,222605
TIPSINDLTD,20191230,85,88,85,86.45,6676
TIRUMALCHM,20191230,65.45,76.25,65.4,74.05,3885768
TITAN,20191230,1195,1198,1183.1,1193.75,1109808
TMRVL,20191230,12.5,13,12.3,12.7,8033
TNPETRO,20191230,35.3,38.4,34.8,37.4,311122
TNPL,20191230,167.75,168.5,166.6,167.9,20255
TNTELE,20191230,0.95,1,0.95,1,151
TOKYOPLAST,20191230,68.65,70.65,68.65,70,6702
TORNTPHARM,20191230,1863.85,1876.8,1848.35,1855.95,106966
TORNTPOWER,20191230,281.2,286.5,281.2,284.95,584330
TPLPLASTEH,20191230,119.05,121.45,114.35,118.65,1523
TREEHOUSE,20191230,4.85,4.95,4.7,4.95,68357
TREJHARA,20191230,12.45,12.45,11.4,11.95,2546
TRENT,20191230,549.75,567.5,542,544.4,555919
TRF,20191230,108.75,110.7,107.4,109.05,35151
TRIDENT,20191230,6.65,6.85,6.55,6.7,8716563
TRIGYN,20191230,42.9,46.8,39.7,45.2,295653
TRIL,20191230,7.75,7.75,7.4,7.45,52165
TRITURBINE,20191230,92.15,94,92,93.65,19401
TRIVENI,20191230,68.6,68.9,67.45,68.1,567850
TTKHLTCARE,20191230,480,487.9,474.5,477.1,912
TTKPRESTIG,20191230,5670,5778.4,5632.05,5733.85,2609
TTL,20191230,40.7,40.7,39.05,39.5,2399
TTML,20191230,2.2,2.3,2.2,2.2,675549
TV18BRDCST,20191230,21.3,21.45,21.05,21.15,1314350
TVSELECT,20191230,100.45,103,100.45,101.8,19021
TVSMOTOR,20191230,464.1,481.7,461.05,478.4,1541504
TVSSRICHAK,20191230,1693,1704,1670,1682.9,2127
TVTODAY,20191230,241.75,244.25,239.85,240.45,18474
TVVISION,20191230,1.05,1.05,1.05,1.05,4632
TWL,20191230,48,50.3,47.5,49.7,1759715
UBL,20191230,1276.15,1292,1274,1278.7,218468
UCALFUEL,20191230,137.5,138.25,130.4,133.95,19896
UCOBANK,20191230,17.3,17.45,16.85,17,1108021
UFLEX,20191230,194.1,202.95,192,199,76467
UFO,20191230,134,134,126.25,128.15,20911
UGARSUGAR,20191230,12.9,13.1,12.85,13,190837
UJAAS,20191230,3.15,3.2,3.05,3.2,142671
UJJIVAN,20191230,344.5,351.6,343.9,350.15,1434086
UJJIVANSFB,20191230,53.4,54.7,53.3,54.05,5161631
ULTRACEMCO,20191230,4073.9,4090,4043.55,4051.95,326955
UMANGDAIRY,20191230,41,41.75,40.5,41.15,4727
UMESLTD,20191230,1,1,0.95,1,13108
UNICHEMLAB,20191230,158.1,163.45,158,160.95,8702
UNIENTER,20191230,68.25,68.3,65.1,65.2,239
UNIONBANK,20191230,55.4,55.45,54.35,55,7345559
UNIPLY,20191230,8.95,8.95,8.95,8.95,95148
UNITECH,20191230,1.15,1.15,1.05,1.05,8230720
UNITEDBNK,20191230,8.95,9,8.75,8.8,178212
UNITEDTEA,20191230,289,306.9,289,296,2403
UNIVCABLES,20191230,159,164,158.05,158.95,15982
UPL,20191230,582.95,592,578.45,589.35,1557550
URJA,20191230,1.8,1.8,1.7,1.75,796427
USHAMART,20191230,26.35,27.65,26.35,27.5,58035
UTINEXT50,20191230,288,294.59,288,293.67,292
UTINIFTETF,20191230,1305,1314,1298,1302.5,2525
UTISENSETF,20191230,440.99,442,435,441.89,125
UTISXN50,20191230,321,321,321,321,1
UTTAMSTL,20191230,8.7,9,8.45,8.85,163288
UTTAMSUGAR,20191230,104,105.7,102.1,102.95,147233
UVSL,20191230,0.15,0.15,0.1,0.1,4495724
V2RETAIL,20191230,97.85,98.7,97.5,97.65,22997
VADILALIND,20191230,713.05,724,706.6,711.5,11609
VAIBHAVGBL,20191230,810.45,829.5,805,816.3,34741
VAKRANGEE,20191230,42.1,45,42.1,44.7,7425028
VARDHACRLC,20191230,35.15,35.5,34.75,35,5435
VARDMNPOLY,20191230,2.65,2.65,2.55,2.65,1124
VARROC,20191230,421.6,421.6,413.15,418.35,24609
VASCONEQ,20191230,14.45,14.45,13.75,14.1,73528
VASWANI,20191230,5,5.3,5,5.1,12205
VBL,20191230,696.75,719,696.75,715.3,152299
VEDL,20191230,152.05,154.9,150.15,154.5,12606419
VENKEYS,20191230,1783,1798,1765,1776.05,84458
VENUSREM,20191230,23,23,21.9,22.05,4936
VESUVIUS,20191230,1153.1,1168.95,1105.65,1123.2,1319
VETO,20191230,36.65,39,36.6,37.9,11157
VGUARD,20191230,212.05,214,211.5,213.2,132563
VHL,20191230,1257.25,1275,1217.05,1249.7,1085
VICEROY,20191230,1.75,1.75,1.7,1.7,10851
VIDHIING,20191230,64.7,67.3,63.9,65.9,135205
VIJIFIN,20191230,0.45,0.45,0.4,0.4,45589
VIKASECO,20191230,2.9,2.9,2.8,2.85,252629
VIKASMCORP,20191230,3.6,3.65,3.5,3.5,80054
VIKASPROP,20191230,6.8,6.8,6.8,6.8,22239
VIKASWSP,20191230,8.85,9.25,8.85,8.85,206163
VIMALOIL,20191230,3.6,3.6,3.6,3.6,41
VIMTALABS,20191230,90.85,94.3,90.85,92.5,30939
VINATIORGA,20191230,1923.6,1948,1910,1917.9,23682
VINDHYATEL,20191230,956,969.95,938,940.7,3541
VINYLINDIA,20191230,61.75,68.4,59.2,65.1,117533
VIPCLOTHNG,20191230,8.05,8.1,7.95,8,21360
VIPIND,20191230,426,438.5,425.3,436.3,249473
VIPULLTD,20191230,17.25,19.5,17.25,18.35,2566
VISAKAIND,20191230,240,240,235.1,235.75,11573
VISASTEEL,20191230,5.1,5.1,4.9,5,2170
VISESHINFO,20191230,0.05,0.1,0.05,0.1,2083150
VISHNU,20191230,111.5,133.85,110.25,133.85,97101
VISHWARAJ,20191230,90,94.65,88.1,89.25,191017
VIVIDHA,20191230,0.45,0.45,0.45,0.45,53937
VIVIMEDLAB,20191230,12.4,12.9,12.2,12.4,57724
VLSFINANCE,20191230,52.25,52.25,49.1,50.25,11318
VMART,20191230,1698,1698,1635,1659.65,23475
VOLTAMP,20191230,1186.85,1215,1186.85,1203.15,5390
VOLTAS,20191230,648,663.4,648,659.5,1729862
VRLLOG,20191230,272,283,268.25,280.5,156520
VSSL,20191230,66.05,68,65,67,7972
VSTIND,20191230,4228,4269.8,4201,4235.3,1372
VSTTILLERS,20191230,1081,1090,1062,1078.8,16076
VTL,20191230,978.25,999,970,988.85,125809
WABAG,20191230,169.25,172.1,166.55,168.15,81363
WABCOINDIA,20191230,6397.1,6500,6380,6483.4,2775
WALCHANNAG,20191230,56.9,58.8,56.9,57.85,164309
WANBURY,20191230,19.45,19.45,18.3,18.5,660
WATERBASE,20191230,139.95,141.4,134.55,135.6,229498
WEBELSOLAR,20191230,22.15,22.4,21.5,22.15,50911
WEIZFOREX,20191230,247,247.5,245,246.95,556
WEIZMANIND,20191230,19.25,21.75,19.25,19.75,6424
WELCORP,20191230,132.1,144.35,132.1,142.3,1239823
WELENT,20191230,71.55,75.9,71.4,75.25,293924
WELINV,20191230,177.5,177.5,161.5,170.4,120
WELSPUNIND,20191230,48.2,48.7,47.65,48.2,210084
WENDT,20191230,2825,2864.6,2760.05,2787.85,1916
WESTLIFE,20191230,345.8,351.25,341,346.2,46782
WHEELS,20191230,619.7,627.95,610.05,615.9,1050
WHIRLPOOL,20191230,2385,2430,2370.05,2386.75,98634
WILLAMAGOR,20191230,12.8,12.8,12.3,12.5,440
WINDMACHIN,20191230,18.8,18.8,18.05,18.4,2452
WIPRO,20191230,248.45,249.55,246.6,248.95,2166807
WOCKPHARMA,20191230,247.65,248.75,237.3,238.1,1534813
WONDERLA,20191230,240,244.6,240,242.55,7549
WSI,20191230,0.8,0.9,0.8,0.9,1591
WSTCSTPAPR,20191230,214.05,215.8,211,214.9,98281
XCHANGING,20191230,55.7,56.4,55,55.5,31103
XELPMOC,20191230,59,61.95,59,60.15,831
XPROINDIA,20191230,22.9,22.9,21.15,21.85,2101
YESBANK,20191230,47.9,48.95,46.65,47.35,152510288
ZEEL,20191230,297.85,304.5,295.5,302.8,8044851
ZEELEARN,20191230,18.7,19.35,18.4,18.45,67857
ZEEMEDIA,20191230,6,6.35,5.95,6,489252
ZENITHBIR,20191230,0.5,0.55,0.5,0.55,37968
ZENITHEXPO,20191230,45.45,45.5,42.8,45.4,647
ZENSARTECH,20191230,175.9,176.95,172.35,172.95,35337
ZENTEC,20191230,54.75,57.3,54.75,56.75,40782
ZICOM,20191230,1.7,1.7,1.65,1.65,7415
ZODIACLOTH,20191230,164,189.6,164,171.15,65674
ZODJRDMKJ,20191230,34.3,34.3,31.35,32.05,6690
ZOTA,20191230,190.25,190.3,185,186.85,24584
ZUARI,20191230,94,94.85,91.5,92.5,31219
ZUARIGLOB,20191230,53,54.7,50.5,51.35,61252
ZYDUSWELL,20191230,1472.95,1485,1472,1479.25,3359
NSENIFTY,20191230,12274.90,12286.45,12213.80,12255.85,411084614,0
NIFTYJUNIOR,20191230,28528.95,28612.95,28406.70,28484.85,291220117,0
NIFTYMIDCAPLIQ15,20191230,4020.40,4040.30,4011.00,4027.35,43332060,0
NSE100,20191230,12373.05,12387.30,12313.10,12354.25,710778770,0
NIFTY200,20191230,6300.20,6308.95,6272.20,6293.45,916082713,0
NSE500,20191230,9931.60,9946.05,9891.05,9924.70,1147455123,0
NSEMIDCAP150,20191230,6297.00,6316.45,6289.55,6311.80,221032726,0
MIDCAP50,20191230,4682.85,4705.60,4677.80,4701.45,183025279,0
NSEMIDCAP,20191230,17031.35,17095.45,17012.55,17078.80,205303943,0
NSESMLCAP100,20191230,5774.90,5801.90,5772.10,5796.10,-,0
NIFTYLARGEMIDCAP250,20191230,-,-,-,6061.88,931811496,0
NIFTYAUTO,20191230,8232.05,8337.90,8218.80,8325.40,76938201,0
BANKNIFTY,20191230,32486.60,32613.10,32248.50,32354.90,274051378,0
NIFTYFINSERVICE,20191230,14719.00,14737.45,14599.25,14650.60,89573603,0
NIFTYFMGC,20191230,30206.40,30367.75,30163.50,30225.35,22976493,0
NSEIT,20191230,15801.50,15868.95,15715.10,15775.00,16249651,0
NIFTYMEDIA,20191230,1817.35,1839.55,1814.95,1830.30,35997627,0
NIFTYMETAL,20191230,2765.20,2801.60,2737.70,2796.50,105739743,0
NIFTYPHARMA,20191230,8086.55,8125.05,8071.25,8083.10,12684688,0
NIFTYPVTBANK,20191230,17927.25,18030.20,17832.70,17884.50,220142428,0
NIFTYPSUBANK,20191230,2569.95,2570.80,2522.30,2537.20,76637905,0
NIFTYREALTY,20191230,296.90,297.80,293.95,296.45,6657935,0
NIFTYCOMMODITIES,20191230,3427.50,3437.60,3405.00,3435.35,144467795,0
NIFTYCONSUMPTION,20191230,4990.10,5010.25,4982.70,4997.70,60030406,0
NIFTYCPSE,20191230,1912.50,1917.05,1901.75,1911.50,31032262,0
NIFTYENERGY,20191230,15952.90,15985.35,15871.40,15962.15,42796583,0
NIFTY100ESG,20191230,-,-,-,2277.44,624485380,0
NIFTY100ENHESG,20191230,-,-,-,2299.72,613400744,0
NIFTYINFRA,20191230,3270.70,3275.25,3257.80,3271.20,99568945,0
NIFTYMNC,20191230,13764.70,13843.45,13756.35,13833.75,211198406,0
NIFTYPSE,20191230,3197.95,3207.95,3183.00,3202.00,91872999,0
NIFTYSMEEMERGE,20191230,-,-,-,1339.51,490310,0
NIFTYSERVSECTOR,20191230,17633.30,17656.55,17519.55,17568.00,309193931,0
NIFTYSHARIAH25,20191230,-,-,-,4351.02,41918826,0
NIFTY50SHARIAH,20191230,-,-,-,2502.48,48600679,0
NIFTY500SHARIAH,20191230,-,-,-,2989.08,164534833,0
NIFTYABGROUP,20191230,-,-,-,2975.15,186972023,0
NIFTYMAHINDRA,20191230,-,-,-,9973.14,7370624,0
NIFTYTATA,20191230,-,-,-,7044.28,76067442,0
NIFTYTATA25CAP,20191230,-,-,-,4978.11,66427274,0
NIFTYABGROUP,20191230,-,-,-,2975.15,186972023,0
NIFTYLIQ15,20191230,3858.85,3864.10,3836.95,3855.70,306405333,0
NIFTY500VALUE50,20191230,-,-,-,3657.77,341519677,0
NIFTYALPHALOWVOL30,20191230,-,-,-,12136.46,79746310,0
NIFTYQUALLOWVOL30,20191230,-,-,-,8557.92,52916880,0
NIFTYALPHAQUALLOWVOL30,20191230,-,-,-,9710.67,63422619,0
NIFTYALPHAQUALVALLOWVOL30,20191230,-,-,-,7322.98,71242521,0
NIFTY50EQUALWEIGHT,20191230,12468.25,12500.35,12433.60,12491.60,411084614,0
NIFTY100EQUALWEIGHT,20191230,13447.65,13488.55,13405.30,13455.70,710778770,0
NIFTY100LOWVOL30,20191230,8954.25,8987.00,8946.30,8967.80,71231399,0
NSEDEFTY,20191230,-,-,-,5954.46,-,0
NIFTY50DIVPOINT,20191230,118.39,118.39,118.39,118.39,-,0
NIFTYDIVOPPS50,20191230,2545.75,2552.50,2535.55,2543.80,152448219,0
NIFTYALPHA50,20191230,12988.30,13040.00,12962.65,13029.65,64174580,0
NIFTY50ARBITRAGE,20191230,-,-,-,1880.18,-,0
NIFTY50FUTINDEX,20191230,-,-,-,4136.35,-,0
NIFTY50FUTTRINDEX,20191230,-,-,-,12397.39,-,0
NIFTYHIGHBETA50,20191230,-,-,-,1394.53,693886818,0
NIFTYLOWVOL50,20191230,-,-,-,10592.56,76566282,0
NIFTY50VALUE20,20191230,5486.25,5497.10,5460.85,5482.70,240450955,0
NIFTYGROWSECT15,20191230,6459.65,6485.35,6439.70,6456.55,50677407,0
NIFTY50TR2XLEV,20191230,6993.75,7006.70,6924.40,6972.05,-,0
NIFTY50PR2XLEV,20191230,5379.70,5389.60,5326.35,5363.00,-,0
NIFTY50TR1XINV,20191230,334.35,336.00,334.05,334.85,-,0
NIFTY50PR1XINV,20191230,381.20,383.10,380.85,381.80,-,0
NIFTY-GS-COMPSITE,20191230,2060.87,2060.97,2059.58,2058.30,-,0
NIFTY-GS-4-8YR,20191230,2143.74,2143.74,2142.40,2142.15,-,0
NIFTY-GS-8-13YR,20191230,2027.85,2028.01,2026.76,2024.95,-,0
NIFTY-GS-10YR,20191230,1873.73,1874.47,1872.15,1868.08,-,0
NIFTY-GS-10YR-CLN,20191230,947.06,947.44,946.25,944.16,-,0
NIFTY-GS-11-15YR,20191230,2165.29,2165.29,2163.70,2162.21,-,0
NIFTY-GS-15YRPLUS,20191230,2342.74,2342.74,2340.37,2341.86,-,0
VIX,20191230,10.53,11.45,9.62,11.01,0,0