,,,,,,, 20MICRONS,20220103,63.95,64.55,61.7,62.1,451601 21STCENMGM,20220103,46.8,46.8,46.1,46.7,22480 3IINFOLTD,20220103,94.55,96.9,92.4,93.4,1694446 3MINDIA,20220103,25448,25890.3,25358.55,25797.2,4475 3PLAND,20220103,17.2,17.2,16.4,17.2,74816 5PAISA,20220103,405.4,421.95,405.4,420.35,19117 63MOONS,20220103,235.8,239.55,231.15,239.55,233178 A2ZINFRA,20220103,9.95,9.95,9.95,9.95,186001 AAKASH,20220103,234.75,249.9,225,243.2,122052 AAREYDRUGS,20220103,43.6,47.1,42.45,46.45,515007 AARON,20220103,113.95,125.3,111.7,125.3,103851 AARTIDRUGS,20220103,550,552.3,538.5,544.6,152309 AARTIIND,20220103,1005.95,1025,1000.65,1017.35,713770 AARTISURF,20220103,1077,1080,1024.7,1031.25,21314 AARVEEDEN,20220103,30.7,30.7,28,29.15,49833 AARVI,20220103,98.75,98.75,91.05,91.65,65370 AAVAS,20220103,2640,2659.9,2597.15,2627.35,29469 ABAN,20220103,49.85,51.65,49.5,51.65,94255 ABB,20220103,2251.45,2268.6,2185.6,2205.45,113948 ABBOTINDIA,20220103,19550,19620,19233.1,19285.1,9259 ABCAPITAL,20220103,124.7,130.45,124,129.55,13428542 ABFRL,20220103,272,274.4,269.15,273.6,2755950 ABMINTLLTD,20220103,99.6,100,97.3,98,6837 ABSLAMC,20220103,531,536.9,527,529.35,134692 ABSLBANETF,20220103,35.6,36.5,35.3,36.26,7434 ABSLNN50ET,20220103,43.39,43.39,42.6,43.28,3495 ACC,20220103,2220.2,2259.55,2214.15,2251.35,335699 ACCELYA,20220103,1084,1124.65,1065,1095.15,41200 ACCURACY,20220103,205.45,225,201.4,217.8,115809 ACE,20220103,223.25,225.5,222.45,223.6,169975 ACRYSIL,20220103,815,835,814.95,824.5,53268 ADANIENT,20220103,1713,1733,1711.2,1717.15,1094708 ADANIGREEN,20220103,1340,1356.2,1336.9,1346.9,130549 ADANIPORTS,20220103,732,738.65,730.5,736.6,2377227 ADANIPOWER,20220103,100.15,103.9,100.1,101.3,7352927 ADANITRANS,20220103,1735,1755,1710,1731.1,32602 ADFFOODS,20220103,807.35,852.4,800,839.7,31635 ADL,20220103,47.95,47.95,44.6,46.95,1353 ADORWELD,20220103,717,727.45,710,713.8,11334 ADROITINFO,20220103,11.15,11.15,10.25,10.95,12698 ADSL,20220103,138.9,152.4,138.15,149.15,1087372 ADVANIHOTR,20220103,77.35,90.7,76,82.8,287412 ADVENZYMES,20220103,329.9,338.7,326.15,332.95,132428 AEGISCHEM,20220103,223.85,228.95,222.25,223.45,617097 AFFLE,20220103,1134.4,1208.1,1115.15,1194.25,1003067 AGARIND,20220103,398.8,414.5,391,403.2,33044 AGRITECH,20220103,63.95,63.95,60.6,63.55,4871 AGROPHOS,20220103,23.5,25.25,23.5,25.25,155218 AHLADA,20220103,134.85,143.85,131.1,140.6,24384 AHLEAST,20220103,187.3,198.8,183.1,194.65,43547 AHLUCONT,20220103,400.2,409,400.2,403.25,11556 AIAENG,20220103,1880,1887.9,1852,1855.75,21365 AIRAN,20220103,24.5,25.85,24.5,25.85,655457 AIROLAM,20220103,84,90.1,75.7,77.2,605095 AJANTPHARM,20220103,2255,2259,2210.1,2214.25,62478 AJMERA,20220103,286.95,308.9,281.15,299.4,85184 AJOONI,20220103,72.5,72.5,67.6,69.55,198063 AJRINFRA,20220103,2.5,2.5,2.5,2.5,340884 AKASH,20220103,183.75,183.75,174.5,177.85,15381 AKG,20220103,48.7,56,47.2,54.65,152803 AKSHARCHEM,20220103,448.05,473.95,448.05,461.95,31026 AKSHOPTFBR,20220103,13.55,13.55,13.55,13.55,218808 AKZOINDIA,20220103,2060,2060,2027.3,2037.4,3922 ALANKIT,20220103,16.25,16.5,16.1,16.35,1685269 ALBERTDAVD,20220103,610,725,602,673.4,436828 ALEMBICLTD,20220103,107.25,108.85,107.05,107.75,305263 ALICON,20220103,820,840,816.95,823.9,11446 ALKALI,20220103,93,94.8,90,92.5,86052 ALKEM,20220103,3653,3655.95,3625.2,3641.1,75821 ALKYLAMINE,20220103,3576.3,3778.75,3575,3759.35,281570 ALLCARGO,20220103,392.9,410,391.55,407.4,928581 ALLSEC,20220103,670,722.9,665.1,676.15,237980 ALMONDZ,20220103,119.75,123.45,119.7,120.4,7176 ALOKINDS,20220103,25.55,26.25,25.55,25.75,11088040 ALPA,20220103,83.8,95.25,82.35,90,3273472 ALPHAGEO,20220103,360.1,368,356,357.45,27714 ALPSINDUS,20220103,5.05,5.05,5.05,5.05,25037 AMARAJABAT,20220103,643.9,644.9,635.25,638.05,1027873 AMBER,20220103,3314,3355,3271.2,3306.75,32611 AMBICAAGAR,20220103,21.95,22,20.2,21.5,56447 AMBIKCO,20220103,1943,2016.95,1943,2008.85,23288 AMBUJACEM,20220103,378.75,389.45,378.2,387,1643912 AMDIND,20220103,45.4,48.75,44.2,45.1,256550 AMIORG,20220103,1074.7,1086.65,1056.3,1064.25,234186 AMJLAND,20220103,32.6,34.55,32.6,33.5,33507 AMRUTANJAN,20220103,944,949.6,929.2,933,24250 ANANDRATHI,20220103,595,642.5,592.05,632.75,1123074 ANANTRAJ,20220103,78,78.6,76,76.5,465687 ANDHRACEMT,20220103,16.35,16.95,16.3,16.95,1473881 ANDHRAPAP,20220103,221,221.35,217.1,217.55,14672 ANDHRSUGAR,20220103,132.25,134,128,129.05,790448 ANDREWYU,20220103,27.8,27.8,26.05,26.25,859370 ANGELONE,20220103,1190,1244,1185.6,1216.6,385970 ANIKINDS,20220103,28.15,28.4,27.6,28.4,93600 ANKITMETAL,20220103,15.6,15.6,15.6,15.6,87308 ANMOL,20220103,167,169.35,163,166.05,17399 ANSALAPI,20220103,12.4,12.75,12.25,12.75,187320 ANSALHSG,20220103,10.45,10.45,9.95,10.15,347042 ANTGRAPHIC,20220103,1.65,1.65,1.65,1.65,110909 ANUP,20220103,1014,1028.8,1013.15,1018.85,7561 ANURAS,20220103,1005,1087.8,992.5,1061.75,518074 APARINDS,20220103,779.9,794.6,760.5,764.9,68846 APCL,20220103,309.7,324.4,306.95,322.6,89568 APCOTEXIND,20220103,358.05,379.55,355.55,378.2,109008 APEX,20220103,298.8,312,298.8,301.75,104615 APLAPOLLO,20220103,980,990,933.6,949.15,1230345 APLLTD,20220103,802,810,801.45,808,272874 APOLLO,20220103,168,190.9,164.1,183.05,3131830 APOLLOHOSP,20220103,5038.45,5068,4978.85,4990.5,310798 APOLLOPIPE,20220103,541,544.3,531,533.15,51208 APOLLOTYRE,20220103,220.2,222.4,219.15,220.9,1126982 APOLSINHOT,20220103,839.55,839.95,823,828.75,687 APTECHT,20220103,412,444.4,412,428.2,985318 APTUS,20220103,344.75,350.5,342.2,348.45,214083 ARCHIDPLY,20220103,43.5,43.55,42.15,42.3,29426 ARCHIES,20220103,18.6,19.5,18.6,18.8,254564 ARENTERP,20220103,62.2,62.2,60,62.2,21113 ARIES,20220103,145.9,164.6,144.65,159.8,411925 ARIHANT,20220103,39.2,39.75,37.6,39.05,7521 ARIHANTCAP,20220103,199.95,236.45,198,236.45,462193 ARIHANTSUP,20220103,172.8,179.5,172,178.05,417926 ARMANFIN,20220103,879.95,880,852.25,863.75,7250 AROGRANITE,20220103,82.35,82.35,79.7,80.45,96780 ARROWGREEN,20220103,124.95,129.5,123.2,125.55,17815 ARSHIYA,20220103,33.4,34,32.6,33.8,77155 ARSSINFRA,20220103,33.9,40,33.6,40,583248 ARTEMISMED,20220103,42.9,43.2,42,43,116100 ARTNIRMAN,20220103,142.65,142.65,142.65,142.65,8238 ARVEE,20220103,90,90,79.05,84.25,3558 ARVIND,20220103,120.75,121.7,118.95,121,801082 ARVINDFASN,20220103,273,274.75,271.5,272.65,64708 ARVSMART,20220103,216.5,219,212.1,214.15,49214 ASAHIINDIA,20220103,486.5,503,480.6,491.95,276983 ASAHISONG,20220103,292.05,302.35,292.05,295.5,21760 ASAL,20220103,690.7,690.7,690.6,690.7,35725 ASALCBR,20220103,504.25,515.9,500,513.75,24151 ASHAPURMIN,20220103,99.9,101.2,98.35,98.85,115703 ASHIANA,20220103,172.3,175.95,172.3,175.15,40205 ASHIMASYN,20220103,19.2,20.2,18.6,18.8,732779 ASHOKA,20220103,100.85,103.85,100.65,102.7,2729802 ASHOKLEY,20220103,125,128.3,124.15,127.7,19018355 ASIANENE,20220103,138.5,145.95,135.6,141.75,102314 ASIANHOTNR,20220103,73.8,84.9,71.1,78.8,157580 ASIANPAINT,20220103,3383,3440.9,3383,3422.4,696276 ASIANTILES,20220103,139.95,143.95,139.85,141.4,270423 ASPINWALL,20220103,154.6,164.8,150.05,161.85,21949 ASTEC,20220103,1442.1,1500,1435,1472.65,16591 ASTERDM,20220103,175.45,179.8,175.05,178.3,495351 ASTRAL,20220103,2300,2357.45,2287.65,2332.15,263893 ASTRAMICRO,20220103,234.85,238.5,232.5,233.6,290520 ASTRAZEN,20220103,3099,3122.35,3072.15,3081.25,9852 ASTRON,20220103,49.15,50.25,49.15,49.8,29463 ATFL,20220103,985,985,965,968.8,4471 ATGL,20220103,1685.05,1770,1685.05,1743.8,332111 ATLANTA,20220103,19.5,19.55,18.75,19.45,96927 ATNINTER,20220103,0.15,0.2,0.15,0.2,25780 ATUL,20220103,9049.9,9085.65,8964.05,9043.2,11459 ATULAUTO,20220103,194.25,197,190.35,193.6,253614 AUBANK,20220103,1039.9,1086.5,1039.9,1065.3,1511777 AURIONPRO,20220103,306,310.25,290,310.25,237016 AUROPHARMA,20220103,738.1,738.9,727.05,732.1,1091773 AURUM,20220103,155,162.95,154.7,162.95,170168 AUSOMENT,20220103,76.15,80.65,76.15,78.2,9707 AUTOAXLES,20220103,1611,1647.45,1581,1597.75,89090 AUTOIND,20220103,57.45,59.65,56.25,58.95,46970 AVADHSUGAR,20220103,458.4,481.8,457.95,472.75,171638 AVANTIFEED,20220103,564.75,581,564,575.65,364871 AVTNPL,20220103,77.55,81.15,77.4,79.8,131228 AWHCL,20220103,330.2,331.2,323.1,324.6,161115 AXISBANK,20220103,680.25,698.5,679,696.35,8550860 AXISBNKETF,20220103,370.8,388.6,348,365.07,1634 AXISBPSETF,20220103,10.44,10.46,10.43,10.43,44749 AXISCADES,20220103,107.8,107.85,102.9,103.75,198355 AXISCETF,20220103,69,71.9,67.95,70.22,3064 AXISGOLD,20220103,41.69,41.93,41.69,41.76,438743 AXISHCETF,20220103,85.47,88.57,85.47,88,9072 AXISNIFTY,20220103,181.19,184.79,181,183.79,19402 AXISTECETF,20220103,428.2,428.2,393.07,397.02,3299 AYMSYNTEX,20220103,98,100,98,99.1,9742 BAFNAPH,20220103,155.6,160.15,149,151.3,23882 BAGFILMS,20220103,5.35,5.35,5.35,5.35,49805 BAJAJ-AUTO,20220103,3258.7,3292.6,3251.5,3277.1,266680 BAJAJCON,20220103,198,201.05,197.65,198.3,525846 BAJAJELEC,20220103,1294.5,1317.7,1276.05,1288.15,117382 BAJAJFINSV,20220103,16406.5,17040,16406.5,16981.3,271061 BAJAJHCARE,20220103,413.8,420.05,408,409.15,89176 BAJAJHIND,20220103,15.1,15.3,14.5,15.1,5711339 BAJAJHLDNG,20220103,5432,5439.6,5242.65,5349.85,39246 BAJFINANCE,20220103,6975,7243.95,6975,7219.6,1269725 BALAJITELE,20220103,62.9,63.8,62.05,62.3,197456 BALAMINES,20220103,3479.7,3750,3465.25,3720.25,370464 BALAXI,20220103,532.9,533,510.55,517.75,2199 BALKRISHNA,20220103,38.4,38.4,37.85,38.4,69544 BALKRISIND,20220103,2325,2335,2300,2327.45,128470 BALMLAWRIE,20220103,122.75,129.35,122.05,127.9,1251881 BALPHARMA,20220103,106.5,127,105.85,127,1194304 BALRAMCHIN,20220103,364.25,375.5,362.2,374.3,2118488 BANARBEADS,20220103,78.5,91.8,76.35,91.8,621183 BANARISUG,20220103,2700,2724,2675,2715.25,1946 BANCOINDIA,20220103,175,180.5,173.9,176.9,88315 BANDHANBNK,20220103,252.7,258,249.2,252.4,11853152 BANG,20220103,37.5,38.25,36.5,38.05,21566 BANKA,20220103,75.95,82.35,73.15,82.35,49480 BANKBARODA,20220103,81.6,84.1,81.6,83.8,21177306 BANKBEES,20220103,356.99,367.5,356.71,366.82,504185 BANKINDIA,20220103,51.65,52.8,51.4,52.65,4204439 BANSWRAS,20220103,232.45,232.8,227.05,229.25,41307 BARBEQUE,20220103,1437.5,1467.8,1403.55,1417.85,58779 BASF,20220103,3030,3047.9,2977.05,3002.8,40146 BASML,20220103,81.45,81.9,79,79.55,157343 BATAINDIA,20220103,1871.65,1883.7,1852.2,1859.1,583390 BAYERCROP,20220103,4990,5030,4922,4959.25,29941 BBETF0432,20220103,1001.01,1004.95,1001.01,1003.28,4749 BBL,20220103,1919.25,1962.45,1915.8,1921.3,12244 BBOX,20220103,840,979.95,840,969.85,107981 BBTC,20220103,1119.45,1131.65,1106.05,1111.6,28496 BCG,20220103,179.15,184.75,170.2,171.25,3407647 BCLIND,20220103,315,322,315,316.65,81432 BCP,20220103,7.25,7.25,6.65,6.7,23035744 BDL,20220103,388,395.45,387.95,391.45,116181 BEARD-RE,20220103,6.15,6.15,6.15,6.15,47084 BEARDSELL,20220103,14.45,14.45,14,14.45,93066 BECTORFOOD,20220103,382.9,387.8,382,383.2,68904 BEDMUTHA,20220103,65,67.5,64,66.25,31591 BEL,20220103,209.75,212.2,209.5,211.25,2991447 BEML,20220103,1650,1669.15,1630,1635.85,157091 BEPL,20220103,167.8,173.2,167.35,170.3,601795 BERGEPAINT,20220103,772.3,783.3,767,776.4,304157 BESTAGRO,20220103,1011,1037.2,984.05,1003.8,33752 BFINVEST,20220103,322.9,334.9,322.9,326.25,33752 BFUTILITIE,20220103,387.45,411.8,386.8,399.7,300528 BGLOBAL,20220103,4.25,4.25,4.25,4.25,8338 BGRENERGY,20220103,93.4,94.35,91.6,94.35,854223 BHAGCHEM,20220103,996,996,961.5,982.85,1889 BHAGERIA,20220103,250,253.9,250,251.65,30592 BHAGYANGR,20220103,52.5,52.5,50.05,50.7,68687 BHAGYAPROP,20220103,37.7,37.7,35.7,36.7,94693 BHANDARI,20220103,11.1,11.1,10.1,10.55,5000613 BHARATFORG,20220103,697.5,714.35,697.5,710.9,1177051 BHARATGEAR,20220103,146.2,148,144.7,145.1,37830 BHARATRAS,20220103,11812.55,12200,11742.4,11887.3,8977 BHARATWIRE,20220103,59.9,64.4,58.6,64.4,81492 BHARTIARTL,20220103,687.8,692.6,683.1,691.3,2939833 BHEL,20220103,59,60.95,58.75,60.7,26998477 BIGBLOC,20220103,60.8,61.95,60.5,61.95,148220 BIL,20220103,335,335,307.4,318.25,64606 BINDALAGRO,20220103,32.45,33.5,31.2,31.7,734369 BIOCON,20220103,364.65,367.5,362.15,362.75,868445 BIOFILCHEM,20220103,63.4,63.4,60.1,62.2,64046 BIRET,20220103,297.98,297.98,293,294.72,34981 BIRLACABLE,20220103,106,110,105.1,106.45,373187 BIRLACORPN,20220103,1422,1449.9,1417,1427.85,67870 BIRLAMONEY,20220103,64.45,64.45,62.35,62.8,113563 BIRLATYRE,20220103,24.6,25.75,24.55,25.1,639105 BLBLIMITED,20220103,22.85,22.85,21.15,22.85,646938 BLISSGVS,20220103,104.4,106,103.1,103.7,438177 BLKASHYAP,20220103,29.8,29.8,28.85,29.05,327575 BLS,20220103,190.55,192,186.5,189.45,69642 BLUECHIP,20220103,0.35,0.35,0.35,0.35,10000 BLUECOAST,20220103,6.9,6.9,6.65,6.65,200 BLUEDART,20220103,6323,6470,6261.1,6451.45,17801 BLUESTARCO,20220103,1022,1028,1010.15,1015.3,24221 BODALCHEM,20220103,112.5,113.85,110,110.8,365745 BOMDYEING,20220103,110.35,112.3,109.2,110.6,4419086 BOROLTD,20220103,425.9,429.7,403.25,417.1,281404 BORORENEW,20220103,639.7,655.45,636.8,655.45,198554 BOSCHLTD,20220103,17320.25,17499.95,17250.2,17292.9,26614 BPCL,20220103,384,387,384,386.1,3234192 BPL,20220103,77.7,77.7,72.05,73.75,216351 BRIGADE,20220103,491.7,499,485.85,494.05,464105 BRITANNIA,20220103,3610,3626,3582.2,3617.55,149689 BRNL,20220103,29.5,30.8,29.5,30.2,41456 BROOKS,20220103,102.85,103.35,100.35,101.9,40962 BSE,20220103,1920,1925.95,1901.6,1906,438966 BSHSL,20220103,316.15,320.05,315.05,320.05,3926 BSL,20220103,117.8,117.8,113.25,114.6,18795 BSLGOLDETF,20220103,44.39,44.39,43.8,43.89,24450 BSLNIFTY,20220103,19.4,19.75,19.2,19.63,2612926 BSLSENETFG,20220103,55.15,56.45,55.15,56.39,1247 BSOFT,20220103,547.6,570.95,546.65,566.95,6117415 BURGERKING,20220103,142.05,143,141.05,142.25,628207 BURNPUR,20220103,5.6,5.6,5.6,5.6,52566 BUTTERFLY,20220103,1188,1209.7,1137,1209.6,40481 BVCL,20220103,20.45,21.05,20.1,21,25905 BYKE,20220103,31.5,31.8,30.8,31.2,52435 CADILAHC,20220103,485.3,486.85,476,477.25,1322739 CALSOFT,20220103,49.5,49.5,46.35,47.25,122887 CAMLINFINE,20220103,130.45,133.45,127.3,129.75,710741 CAMS,20220103,2684,2750,2672,2737.7,149106 CANBK,20220103,199.7,206.4,198.6,205.45,7790751 CANFINHOME,20220103,555,577.8,554.05,574,701600 CANTABIL,20220103,840,845.3,783,824.15,24540 CAPACITE,20220103,173,176,172.15,172.9,134178 CAPLIPOINT,20220103,860.5,884,858.7,872.45,108810 CAPTRUST,20220103,115.25,126,112.15,124,72779 CARBORUNIV,20220103,1006.8,1035,1001,1006.1,498016 CAREERP,20220103,132.8,141.75,132.05,137.15,128305 CARERATING,20220103,618.1,625,610.15,616.9,52655 CARTRADE,20220103,846.5,855,828.3,835.25,229126 CASTROLIND,20220103,122.4,124.5,122.35,124.05,456456 CCCL,20220103,1.5,1.5,1.5,1.5,75219 CCHHL,20220103,9.25,9.4,9,9.2,255206 CCL,20220103,429.7,432.95,425,426.3,197967 CDSL,20220103,1502,1540,1501.05,1532.85,665708 CEATLTD,20220103,1210,1243,1195,1209.75,203283 CEBBCO,20220103,44.5,44.5,43.2,43.65,115419 CELEBRITY,20220103,19.35,19.35,19.35,19.35,30511 CENTENKA,20220103,456,479.9,451.65,466.75,219791 CENTEXT,20220103,14.7,14.85,14.45,14.85,834073 CENTRALBK,20220103,21.25,21.7,21.25,21.45,2900536 CENTRUM,20220103,32.3,32.65,32.15,32.45,299317 CENTUM,20220103,598.7,609.15,591.05,603.35,10326 CENTURYPLY,20220103,603,620,600.35,605.8,236451 CENTURYTEX,20220103,911,923.7,903.95,918.05,470443 CERA,20220103,4888.55,5048.45,4821.45,4941.55,30435 CEREBRAINT,20220103,80.35,87.85,78.45,87,2868727 CESC,20220103,87.9,88.9,86.8,88.4,1263991 CGCL,20220103,524.55,529.4,511.1,513.2,33476 CGPOWER,20220103,196,198.8,195.1,196.1,1363567 CHALET,20220103,214.45,221.6,214.45,218.05,107831 CHAMBLFERT,20220103,392,404.2,392,400.3,1163907 CHEMBOND,20220103,214,216.5,211.55,214.8,14350 CHEMCON,20220103,368,390,368,376.1,864317 CHEMFAB,20220103,155.55,161,155.5,160.05,11568 CHEMPLASTS,20220103,543.1,582.25,543.1,575.05,233520 CHENNPETRO,20220103,103.6,104.4,102.7,103.3,327075 CHOLAFIN,20220103,521,539.35,519.35,537.25,1873169 CHOLAHLDNG,20220103,662,662,647,648.55,98168 CIGNITITEC,20220103,543,546.6,538.7,540.2,40876 CINELINE,20220103,95.5,97.55,93.5,94.35,22829 CINEVISTA,20220103,19,19,18.4,18.55,43947 CIPLA,20220103,947.05,947.9,925.8,930.5,2013140 CLEAN,20220103,2505,2528,2471.65,2482,120188 CLEDUCATE,20220103,114.5,120.3,111,114.9,27784 CLNINDIA,20220103,496.75,497.7,489.9,493,32494 CLSEL,20220103,98.9,99.15,97.5,98.7,23168 CMICABLES,20220103,50.2,56.5,49.3,52.8,2308642 CMSINFO,20220103,243,256.5,238.4,240.3,7316080 COALINDIA,20220103,147.25,155.95,147,155.3,29486720 COASTCORP,20220103,317.2,343.35,315.7,328.7,135544 COCHINSHIP,20220103,357.9,358.6,354.65,355.4,77521 COFFEEDAY,20220103,43,44,42.4,42.95,2133695 COFORGE,20220103,5920,6005,5910,5973.15,313011 COLPAL,20220103,1482,1491.95,1462,1463.8,507553 COMPINFO,20220103,29.9,35.55,29.9,35.55,4725211 COMPUSOFT,20220103,29.45,29.45,29.3,29.45,114593 CONCOR,20220103,618.8,637.6,614.05,619.8,453839 CONFIPET,20220103,78.1,79.8,77.35,77.85,715236 CONSOFINVT,20220103,151.4,157.1,146.4,155.25,15536 CONTROLPR,20220103,335.55,344,335.55,341.1,6792 CORALFINAC,20220103,39.5,40.5,39.5,39.95,34633 CORDSCABLE,20220103,61.15,65.45,60.05,64.1,387096 COROMANDEL,20220103,758.95,762.45,752.6,756.1,244607 COSMOFILMS,20220103,1410,1434.9,1391,1405,43688 COUNCODOS,20220103,6.05,6.05,6.05,6.05,31953 CPSEETF,20220103,29.68,30.15,29.52,30.1,1206197 CRAFTSMAN,20220103,2295,2348.95,2266.05,2335.05,13573 CREATIVE,20220103,469.95,472.55,445,472.55,10547 CREATIVEYE,20220103,4.2,4.6,4.2,4.6,18229 CREDITACC,20220103,605,606.4,597,598.85,31586 CREST,20220103,153.25,158.9,147.2,152,6226 CRISIL,20220103,2890,2921.55,2874.05,2879.75,22036 CROMPTON,20220103,436.05,443.9,436.05,441.45,349612 CSBBANK,20220103,233.05,239.3,233.05,237.25,230955 CTE,20220103,83.45,85.35,83,83.4,133257 CUB,20220103,135,138.9,134.65,138.6,1503638 CUBEXTUB,20220103,28.5,29.6,28.3,29.6,31896 CUMMINSIND,20220103,942.35,954.7,938.9,942.25,151922 CUPID,20220103,225,226,222,223.15,24229 CYBERMEDIA,20220103,13.3,13.3,13.3,13.3,7652 CYBERTECH,20220103,223.7,229.8,218,219.15,531490 CYIENT,20220103,1031.2,1071.9,1030,1065.8,447844 DAAWAT,20220103,75.3,76.1,75,75.35,932345 DABUR,20220103,580,584.9,578.55,581.15,1161811 DALALSTCOM,20220103,1.55,1.55,1.55,1.55,4396 DALBHARAT,20220103,1849.55,1892.6,1844.8,1881.85,141011 DALMIASUG,20220103,382.65,394.8,382.6,387.3,47436 DAMODARIND,20220103,58.9,59.9,57.7,58.6,51018 DANGEE,20220103,198.1,209.8,197.75,208.5,23523 DATAMATICS,20220103,307.35,314.45,306.3,308.15,183830 DATAPATTNS,20220103,764,782.9,757.65,773.55,773259 DBCORP,20220103,93.05,95.45,92.5,93.95,112894 DBL,20220103,440,440,430,432.7,608259 DBREALTY,20220103,48.85,48.9,48.8,48.9,363392 DBSTOCKBRO,20220103,35.15,35.15,35.15,35.15,1553 DCAL,20220103,201.3,206.6,201,205.65,353650 DCBBANK,20220103,79.7,80.75,79.15,80,1673890 DCM,20220103,137,138.5,128.5,131.35,18890 DCMFINSERV,20220103,3.65,3.85,3.55,3.8,10267 DCMNVL,20220103,277.75,291.6,273.6,291.6,56568 DCMSHRIRAM,20220103,967,981.85,955,970,23665 DCMSRIND,20220103,89.9,91.35,86.2,88.25,99968 DCW,20220103,44.7,44.85,43.25,44.05,458083 DECCANCE,20220103,595.95,618.2,590.2,612.75,35756 DEEPAKFERT,20220103,377.15,404.65,372.5,403.15,877962 DEEPAKNTR,20220103,2510,2557.95,2495.85,2530.15,918554 DEEPENR,20220103,44.15,45.1,42.45,43.5,45935 DEEPINDS,20220103,156,161.65,155.2,157.55,81041 DELPHIFX,20220103,580.3,580.55,565.55,575.05,2031 DELTACORP,20220103,259.4,261.8,255.2,258.55,4205833 DELTAMAGNT,20220103,67,72.45,67,72.45,23585 DEN,20220103,42.25,42.95,42,42.45,1102370 DENORA,20220103,452,465,451.05,464.05,6752 DEVYANI,20220103,166.2,170.9,166.15,169.35,2447794 DFMFOODS,20220103,293,297.5,292,295.25,51449 DGCONTENT,20220103,17.85,17.9,17,17.45,29388 DHAMPURSUG,20220103,307.4,310.4,306.45,307.3,227429 DHANBANK,20220103,14.85,15.55,14.75,15.05,2465804 DHANI,20220103,164,166.5,158.5,161.05,1797185 DHANUKA,20220103,799,810,771.9,782.6,382264 DHARAMSI,20220103,332.75,341,313.65,324.65,15352 DHARSUGAR,20220103,18.6,18.6,17.6,18.1,64029 DHRUV,20220103,57.7,57.7,55.35,55.9,29761 DHUNINV,20220103,638.8,660,606.95,654.65,3726 DIAMONDYD,20220103,832,858.8,830,831.2,10255 DICIND,20220103,398.05,404,394.45,398.1,1505 DIGISPICE,20220103,49,49.7,48,48.45,239583 DIGJAMLMTD,20220103,257.6,257.6,257.6,257.6,937 DISHTV,20220103,18.65,18.7,17.75,17.9,3813071 DIVISLAB,20220103,4689,4708.75,4642,4651.25,203444 DIXON,20220103,5526,5573.1,5505,5517.1,161271 DLF,20220103,392,397.75,390.5,394.75,3274712 DLINKINDIA,20220103,180.4,194.7,179.05,184.4,3353495 DMART,20220103,4770,4799,4701.2,4711.5,534384 DNAMEDIA,20220103,2.3,2.5,2.3,2.5,56622 DODLA,20220103,553.5,561.75,549.35,552.8,22283 DOLATALGO,20220103,90.3,90.3,87.3,87.65,406401 DOLLAR,20220103,426.4,428.25,421.25,424.7,36063 DONEAR,20220103,66.9,66.95,65.5,66,68298 DPABHUSHAN,20220103,422,439,405,411.65,24940 DPSCLTD,20220103,17.25,17.4,16.85,17,933974 DPWIRES,20220103,244,258.35,238.7,258.35,68718 DRCSYSTEMS,20220103,385.1,424.55,385,410.05,5001 DREDGECORP,20220103,316.2,326.7,314.9,321.1,143382 DRREDDY,20220103,4907,4930.3,4847.7,4853.15,292601 DSPN50ETF,20220103,175.5,176.25,175,176.16,2788 DSPNEWETF,20220103,195,196.75,194.1,196.07,2070 DSPQ50ETF,20220103,179.1,181.2,179.1,180.44,9055 DSSL,20220103,168.9,168.9,156.35,157.75,73981 DTIL,20220103,265,285,264.6,281.55,49337 DUCON,20220103,22.4,22.4,22.4,22.4,88664 DVL,20220103,236.35,247.6,233.2,240.8,52482 DWARKESH,20220103,71.95,73.2,71.8,72.9,1129340 DYNAMATECH,20220103,2324.25,2347,2225.1,2276,4046 DYNPRO,20220103,618,651.7,618,634.9,46039 EASEMYTRIP,20220103,536,546,525,538.45,229785 EASTSILK,20220103,11.4,11.4,11.4,11.4,31605 EBANK,20220103,3868.99,3868.99,3735.01,3735.01,15 EBBETF0423,20220103,1157.2,1162.2,1157.19,1161.95,9998 EBBETF0425,20220103,1085,1085,1073.57,1075.62,3113 EBBETF0430,20220103,1198,1198,1191.09,1194.44,15222 EBBETF0431,20220103,1072.99,1073,1068.14,1070.77,23860 ECLERX,20220103,2715,2953,2665,2787.35,848162 EDELWEISS,20220103,73.7,77.35,72.75,75.9,3564826 EICHERMOT,20220103,2620.1,2733.6,2620.1,2718.8,2457647 EIDPARRY,20220103,451.65,461.25,451.5,455.8,100822 EIFFL,20220103,147,153.95,142.65,147.55,12994 EIHAHOTELS,20220103,336.95,345,328.7,338.95,32176 EIHOTEL,20220103,124.5,125.65,123.4,125.15,218983 EIMCOELECO,20220103,344,344,334.05,335.35,1909 EKC,20220103,242.5,251.7,234.25,251.7,1334754 ELECON,20220103,186.45,195.9,186,191.6,827818 ELECTCAST,20220103,36.7,37.2,36.3,36.8,893173 ELECTHERM,20220103,138.9,145.5,137,139.45,54460 ELGIEQUIP,20220103,301.4,314.85,300.15,304.85,531770 ELGIRUBCO,20220103,38.3,39.5,38.1,38.8,54659 EMAMILTD,20220103,519.6,534.8,519,521.7,233807 EMAMIPAP,20220103,135,138.2,134.55,137.25,17763 EMAMIREAL,20220103,95.05,95.1,90.1,90.9,341111 EMBASSY,20220103,341.45,343.98,339.05,339.61,225106 EMKAY,20220103,107,109.05,104.45,105.55,131527 EMMBI,20220103,101.05,107.9,101.05,105.95,86959 ENDURANCE,20220103,1680,1710,1678,1698.55,53550 ENERGYDEV,20220103,40.3,40.3,40.3,40.3,61438 ENGINERSIN,20220103,70.25,70.4,69.6,70.25,782044 ENIL,20220103,175,176.8,171.25,173.65,44438 EPL,20220103,210.9,214,205.55,210.75,339100 EQUIPPP,20220103,106,106.05,101.4,103.65,48246 EQUITAS,20220103,110.95,116.45,109.8,111.35,3995569 EQUITASBNK,20220103,59.85,60.5,59.4,59.5,431603 ERIS,20220103,764,768.85,761,764.35,48468 EROSMEDIA,20220103,19.05,19.8,18.9,19.65,617391 ESABINDIA,20220103,3367,3459,3359.65,3413.25,6283 ESCORTS,20220103,1899.1,1914.85,1895,1901.9,729761 ESSARSHPNG,20220103,14.45,14.7,13.95,14.7,7624869 ESTER,20220103,128.9,132.75,126.8,128.25,119550 EVEREADY,20220103,294,326.9,293.1,320.4,1343442 EVERESTIND,20220103,549.7,599.7,547.7,581.55,429904 EXCEL,20220103,8.85,9.55,8.65,9.55,2153378 EXCELINDUS,20220103,891.6,933.05,879.95,917.8,19915 EXIDEIND,20220103,170,172,169,170.35,3101370 EXPLEOSOL,20220103,1725,1738.85,1700.15,1720.35,23622 EXXARO,20220103,143,147.4,142.9,144.05,221822 FACT,20220103,132.8,133.55,129.95,130.7,368612 FAIRCHEMOR,20220103,1706,1710.8,1675.6,1694.55,14369 FCL,20220103,139.25,141.6,136.7,137.55,603297 FCONSUMER,20220103,7.5,7.95,7.35,7.65,19528674 FCSSOFT,20220103,5.05,5.05,5.05,5.05,942604 FDC,20220103,306,306.65,302,303.3,139963 FEDERALBNK,20220103,83.2,87.85,82.95,87.2,23089490 FEL,20220103,9.65,10.2,9,10,2356806 FELDVR,20220103,14.45,14.45,13.5,14,140488 FIEMIND,20220103,1138,1147.35,1134,1139.05,24337 FILATEX,20220103,97.65,98.2,96.65,97.15,700893 FINCABLES,20220103,525.3,543.85,525.3,538.05,164248 FINEORG,20220103,3730,3835,3698.05,3797.15,20343 FINOPB,20220103,372.4,395,372.4,381.5,302978 FINPIPE,20220103,208,210,206.95,207.4,365024 FLEXITUFF,20220103,22.8,23.2,22.25,23.2,33233 FLFL,20220103,50.9,51.95,50.3,50.75,773397 FLUOROCHEM,20220103,2450,2488,2400.35,2478.05,91918 FMGOETZE,20220103,214.5,223.95,214.45,222.15,71948 FMNL,20220103,9.65,9.7,9.35,9.6,245285 FOCUS,20220103,86,86,83.25,83.75,2900 FOODSIN,20220103,88.1,91,86.15,88.75,33127 FORCEMOT,20220103,1254.8,1300,1252.95,1263.65,53880 FORTIS,20220103,299.7,311.3,299.3,309.5,4720831 FOSECOIND,20220103,1428.25,1447.95,1420.25,1433,2042 FRETAIL,20220103,50.5,51.25,49,50,4298765 FSC,20220103,69.7,72.25,67.1,70.6,80881 FSL,20220103,183.95,191.4,183.65,188.2,8212360 GABRIEL,20220103,140,144.05,139.65,141.45,327340 GAEL,20220103,170.7,170.9,165.95,166.6,150139 GAIL,20220103,129.5,131.6,129.3,131.45,4478058 GAL,20220103,6,6,6,6,152082 GALAXYSURF,20220103,3120,3180,3120,3142,36854 GALLANTT,20220103,73.3,75.5,72.3,73.45,40815 GALLISPAT,20220103,50.85,51.85,49.7,51.4,21406 GANDHITUBE,20220103,368.75,384.2,368.75,378.8,3849 GANECOS,20220103,512.1,529.9,512.1,526.35,77384 GANESHBE,20220103,101.85,103.6,99.95,102.6,144239 GANESHHOUC,20220103,210.65,218,210.05,216.05,118396 GANGAFORGE,20220103,20.95,21.15,20,21.1,1634898 GANGESSECU,20220103,91.45,92,90,90.4,1016 GANGOTRI,20220103,1.55,1.55,1.5,1.55,39003 GARFIBRES,20220103,3181,3349.7,3160,3263.7,23858 GATI,20220103,188,193.4,188,188.6,1075078 GAYAHWS,20220103,1.2,1.2,1.2,1.2,351882 GAYAPROJ,20220103,29.55,30.4,29.55,29.95,747906 GDL,20220103,282.85,284,277,277.75,89240 GEECEE,20220103,152.75,152.75,148.2,151.15,11239 GEEKAYWIRE,20220103,77.15,79.65,74.45,77.9,20252 GENCON,20220103,39.4,42.5,38.6,41.65,312030 GENESYS,20220103,294,300.55,284.95,288.35,47531 GENUSPAPER,20220103,12.6,12.85,12.25,12.85,1413727 GENUSPOWER,20220103,68.7,71.7,68.7,70.4,517944 GEOJITFSL,20220103,76.5,76.95,75.5,76,217240 GEPIL,20220103,252,270.8,252,264.95,225739 GESHIP,20220103,298.9,302.9,297.1,302.1,395148 GET&D,20220103,133.75,138.35,132.75,134.5,218884 GFLLIMITED,20220103,73.25,73.45,71.35,72.75,46277 GFSTEELS,20220103,4.75,5,4.6,5,18599 GHCL,20220103,376.75,381.35,375,377.8,59882 GICHSGFIN,20220103,150.8,154,148.9,151.65,177660 GICRE,20220103,141.8,141.9,139.35,140.1,458544 GILLANDERS,20220103,62.25,62.4,61.3,61.4,27408 GILLETTE,20220103,5324,5328.9,5268.9,5297.6,4189 GINNIFILA,20220103,51.6,52.85,48.65,49.45,985722 GIPCL,20220103,82.85,83.45,82.6,82.95,147644 GISOLUTION,20220103,3.75,3.75,3.75,3.75,2301 GKWLIMITED,20220103,641,641,622,625.75,868 GLAND,20220103,3845,3894.25,3841.15,3851.3,67056 GLAXO,20220103,1763,1770.45,1732,1737.15,29512 GLENMARK,20220103,530,531.2,522.3,525.25,507942 GLFL,20220103,4.1,4.1,4.1,4.1,1351 GLOBAL,20220103,68.35,70.95,66.4,70.95,105393 GLOBALVECT,20220103,73,75.8,71.35,72.4,59434 GLOBE,20220103,15.2,16.3,15.2,15.3,3724579 GLOBUSSPR,20220103,1285,1397,1282.1,1372.6,449669 GLS,20220103,629.7,633.6,622,623.3,49249 GMBREW,20220103,815.25,829,815.25,820.95,67009 GMDCLTD,20220103,73.9,74.45,73.4,73.85,425676 GMMPFAUDLR,20220103,4880,4951,4870.3,4917.1,62076 GMRINFRA,20220103,46.55,48.2,45.5,47.4,39048484 GNA,20220103,730,747,720.5,740.1,56648 GNFC,20220103,441.4,449.8,438.1,444.65,1199374 GOACARBON,20220103,390.7,405.5,382.8,388.55,198446 GOCLCORP,20220103,310,314.5,305.6,308.65,19500 GOCOLORS,20220103,1050,1085,1050,1070.1,351370 GODFRYPHLP,20220103,1131.55,1138.9,1121,1131.7,19523 GODHA,20220103,69.25,75.4,69.25,75.3,6256 GODREJAGRO,20220103,519.85,529.9,518.25,524.8,210355 GODREJCP,20220103,973.9,976,956.15,957.6,365511 GODREJIND,20220103,628.3,634.35,625.25,631.3,323374 GODREJPROP,20220103,1886.75,1914.4,1875,1903.6,664397 GOKEX,20220103,324.95,334.9,323.45,328.2,134324 GOKUL,20220103,41.8,42.65,41.5,41.8,359308 GOKULAGRO,20220103,69.7,69.8,66.5,67.55,141025 GOLDBEES,20220103,42.07,44.25,41.54,41.73,9144638 GOLDENTOBC,20220103,129.8,130.95,123,126.4,22593 GOLDIAM,20220103,835,889,835,883,169944 GOLDSHARE,20220103,41.55,41.9,41.35,41.6,101135 GOLDTECH,20220103,91.45,99,91.45,96.95,115814 GOODLUCK,20220103,357.15,367,350.4,354.25,148767 GOODYEAR,20220103,987,987,973.55,979.3,9323 GPIL,20220103,279,283,274.85,276.45,252915 GPPL,20220103,100.45,100.45,98.6,98.9,366287 GPTINFRA,20220103,81.25,84.95,80.3,84.05,67144 GRANULES,20220103,336.2,339.35,333.9,335.95,651238 GRAPHITE,20220103,515,519,505,507.9,1638675 GRASIM,20220103,1629.75,1666.85,1617,1661.6,626473 GRAUWEIL,20220103,59,62.95,58,62.6,513770 GRAVITA,20220103,295.9,322.2,294.05,321.85,1475386 GREAVESCOT,20220103,142,158,142,155.8,15737631 GREENLAM,20220103,1780,1837,1728.3,1810.3,16579 GREENPANEL,20220103,420,431.2,417.2,419.05,187701 GREENPLY,20220103,203.3,209.7,203.3,207.25,142222 GREENPOWER,20220103,20.35,20.35,20.35,20.35,1572513 GRINDWELL,20220103,1940,1973.95,1923,1949.3,138451 GRINFRA,20220103,1745,1820,1725.6,1801.4,61515 GROBTEA,20220103,939.4,984.2,937.5,967.35,420 GRPLTD,20220103,1001.7,1049.85,1001.7,1031.7,1074 GRSE,20220103,223,227.65,222.85,223.75,134455 GSCLCEMENT,20220103,42.75,44.95,42.1,44.3,190811 GSFC,20220103,121.1,122.75,121,121.35,711053 GSPL,20220103,295.15,302,294.2,299,282539 GSS,20220103,118.75,120.95,115.9,118.6,35944 GTL,20220103,26.15,26.15,26.15,26.15,187565 GTLINFRA,20220103,2.2,2.2,2.2,2.2,2583005 GTNTEX,20220103,15.4,15.4,15.4,15.4,3856 GTPL,20220103,263.3,268,261.75,265.2,27248 GUFICBIO,20220103,239.7,248,238,244.45,713865 GUJALKALI,20220103,647.05,666.7,647.05,653.8,137456 GUJAPOLLO,20220103,205,207.65,201.95,205.15,7389 GUJGASLTD,20220103,637,644,635,641,677253 GUJRAFFIA,20220103,38.7,40.45,37.55,39.8,9303 GULFOILLUB,20220103,454.5,460.5,454,456.5,77011 GULFPETRO,20220103,45.8,48.2,45.8,47.55,110323 GULPOLY,20220103,277.55,284,271.6,279.35,63195 HAL,20220103,1214,1245.65,1212.05,1233.7,552027 HAPPSTMNDS,20220103,1308,1340,1304,1337.55,391262 HARRMALAYA,20220103,157.9,163.5,157.9,160,36302 HATHWAY,20220103,22.05,22.4,21.5,21.95,3471022 HATSUN,20220103,1277,1279.95,1257.65,1262.15,43367 HAVELLS,20220103,1400,1419,1396,1406.15,278480 HAVISHA,20220103,2.6,2.6,2.6,2.6,17781 HBANKETF,20220103,353.5,364.21,347.1,363.35,3063 HBLPOWER,20220103,63.15,64.45,62.9,63.35,802714 HBSL,20220103,68.7,71.5,68.65,71.5,45431 HCC,20220103,16.9,17.45,16.8,17,23262103 HCG,20220103,246.85,260,237.55,245.05,385665 HCL-INSYS,20220103,23.75,23.75,23.75,23.75,288541 HCLTECH,20220103,1316.35,1339.9,1314.1,1326.15,2661272 HDFC,20220103,2594,2640,2587.1,2636.4,1256497 HDFCAMC,20220103,2465.65,2474.45,2450,2466.2,160239 HDFCBANK,20220103,1485,1523,1480.5,1519.65,4534592 HDFCLIFE,20220103,654,654.65,646.3,650.5,1892087 HDFCMFGETF,20220103,42.9,42.96,42.7,42.8,838116 HDFCNIFETF,20220103,187.9,189.5,186.25,188.71,299477 HDFCSENETF,20220103,630.99,633.99,622,633.62,3067 HEALTHY,20220103,8.93,9.15,8.83,8.91,158233 HECPROJECT,20220103,34.1,34.1,31,31.4,50288 HEG,20220103,1795,1823,1767,1772.7,304967 HEIDELBERG,20220103,228,228.6,223.35,226.25,153559 HEMIPROP,20220103,127.8,135.45,126.45,132.7,1081429 HERANBA,20220103,680,693.45,676.3,682.45,110973 HERCULES,20220103,139.3,143.7,139.3,141.45,31812 HERITGFOOD,20220103,408.25,418.8,408.2,415.85,46083 HEROMOTOCO,20220103,2463,2496.5,2463,2476.6,234912 HESTERBIO,20220103,2544.55,2590,2525,2531.05,5626 HEXATRADEX,20220103,132.25,135.45,132.25,133.95,2513 HFCL,20220103,79.4,82,78.85,80.8,11538209 HGINFRA,20220103,578.9,600,576.8,595.2,201049 HGS,20220103,3336.25,3357,3300.15,3311.7,16492 HIKAL,20220103,526.75,537,523,530,107699 HIL,20220103,4528,4690,4527.95,4650.75,27187 HILTON,20220103,21,21.85,20.35,21.35,19764 HIMATSEIDE,20220103,253.4,255.5,250,252.65,389212 HINDALCO,20220103,475.55,479.95,472.1,478.05,5549693 HINDCOMPOS,20220103,321.55,325.95,315,318,5569 HINDCON,20220103,73.2,75.85,72,72.75,122855 HINDCOPPER,20220103,124.7,128.95,123.35,127.75,5969893 HINDMOTORS,20220103,12.3,12.3,12.15,12.3,421448 HINDNATGLS,20220103,33,33.9,32.8,33.5,21510 HINDOILEXP,20220103,185.4,191.4,183.55,187.85,357543 HINDPETRO,20220103,292.9,297.55,292.35,296.9,1016360 HINDUNILVR,20220103,2378,2378,2353,2361.3,879278 HINDZINC,20220103,316.95,320,316.85,319.6,297955 HIRECT,20220103,239.9,283.5,237.8,280.45,495693 HISARMETAL,20220103,120.7,122,120.15,121.65,2948 HITECH,20220103,532.2,544.6,532.2,535.15,19201 HITECHCORP,20220103,304.9,305.2,294.2,301.95,15625 HITECHGEAR,20220103,250,257.4,248.85,250.8,10023 HLEGLAS,20220103,5878.85,5878.85,5771,5794.05,6012 HLVLTD,20220103,10.2,10.4,9.95,10.4,294947 HMVL,20220103,71.8,78.5,71.8,76.1,358729 HNDFDS,20220103,1930,1943.15,1900,1919.15,5334 HNGSNGBEES,20220103,304.99,304.99,295.3,300.75,7963 HOMEFIRST,20220103,780,794.4,770,789.1,51711 HONAUT,20220103,42170.95,42740,41626,42506.85,4896 HONDAPOWER,20220103,1313.25,1340.5,1300.8,1305.45,5265 HOTELRUGBY,20220103,4.75,5.25,4.75,5.25,43137 HOVS,20220103,66.8,66.8,61.55,62.4,24842 HPAL,20220103,421.95,421.95,416,421.95,67048 HPL,20220103,71.85,71.85,70.4,70.75,156241 HSCL,20220103,45.95,45.95,45.35,45.5,1893186 HSIL,20220103,212,227.9,212,221.7,508878 HTMEDIA,20220103,27.95,31,27.7,29.65,7805093 HUBTOWN,20220103,69.85,69.85,65.55,69.85,686699 HUDCO,20220103,39.15,39.9,39,39.75,1726690 HUHTAMAKI,20220103,229.9,230,225.9,227.6,48219 IBMFNIFTY,20220103,189.7,189.7,148.99,179.74,2297 IBREALEST,20220103,159.05,163.8,159,162.5,9275063 IBULHSGFIN,20220103,218,222.3,217.25,220.95,11349609 ICDSLTD,20220103,47,47.6,45.6,47.15,3117 ICEMAKE,20220103,73.9,73.9,72,72.25,24342 ICICI500,20220103,24.78,25.16,24.66,25.11,46868 ICICIALPLV,20220103,181.9,182.5,179.7,180.82,31775 ICICIB22,20220103,44.01,45.25,44.01,45.12,150781 ICICIBANK,20220103,743.05,766,743,764.7,9653095 ICICIBANKN,20220103,364.7,364.7,345,363.04,3654 ICICIBANKP,20220103,179,183.05,178.01,183.03,61895 ICICICONSU,20220103,74.3,74.3,69.56,71.15,1357 ICICIFMCG,20220103,381.99,381.99,370,377.85,4527 ICICIGI,20220103,1402,1431.3,1398.25,1409.8,295484 ICICIGOLD,20220103,42.71,42.95,42.63,42.83,589215 ICICILIQ,20220103,999.99,1000.06,999.01,999.99,73679 ICICILOVOL,20220103,141.43,141.66,136.36,141.58,92079 ICICIM150,20220103,117.8,118.36,116.91,118.31,14777 ICICIMCAP,20220103,106.5,106.5,101.95,104.98,20136 ICICINF100,20220103,191.14,193.38,191,193.33,8755 ICICINIFTY,20220103,202.66,202.66,185,189.6,843096 ICICINV20,20220103,99,99,97.21,98.7,27803 ICICINXT50,20220103,43.67,43.73,42.72,43.4,1254085 ICICIPHARM,20220103,89.55,90.4,89.3,89.31,9031 ICICIPRULI,20220103,560.8,568.8,555.65,567.2,749105 ICICISENSX,20220103,628.01,644.5,628.01,643.83,1924 ICICITECH,20220103,390,402.17,390,399.57,86638 ICIL,20220103,252.85,256.8,252.25,255.05,173896 ICRA,20220103,3360,3415,3360,3402.8,5858 IDBI,20220103,46.45,47.9,46.3,47.45,6350445 IDBIGOLD,20220103,4465.95,4494.95,4416,4425,197 IDEA,20220103,15.35,16.05,15.25,15.55,392307918 IDFC,20220103,63,65.2,61.65,63.85,31659509 IDFCFIRSTB,20220103,48.8,50,48.25,49.65,33785136 IDFNIFTYET,20220103,193.7,193.7,183.61,185.75,258 IEX,20220103,253.5,259.7,253,258.2,7876078 IFBAGRO,20220103,629.95,640,625.05,630.15,5849 IFBIND,20220103,1124.75,1166,1123,1144.25,9024 IFCI,20220103,16.5,17.3,16.1,16.7,15105022 IFGLEXPOR,20220103,314.65,323.55,310,314.3,65520 IGARASHI,20220103,485.05,504.85,485.05,501.5,137201 IGL,20220103,471.8,476.3,470.3,474.8,799096 IGPL,20220103,696,718.75,696,710.55,47517 IIFL,20220103,280,289.3,277,286.55,342734 IIFLSEC,20220103,89.5,92.5,89.5,91.6,279101 IIFLWAM,20220103,1410,1469.8,1399.05,1449.25,140346 IITL,20220103,85,85.25,82.05,85.25,5139 IMAGICAA,20220103,11.35,11.75,10.8,11.7,221715 IMFA,20220103,928,932.9,881.5,888.35,101743 IMPAL,20220103,824.5,829.35,790,793.25,4575 IMPEXFERRO,20220103,1.25,1.25,1.25,1.25,32310 INCREDIBLE,20220103,27.55,27.55,25.8,26,89263 INDBANK,20220103,22.2,22.9,21.7,22.55,51630 INDHOTEL,20220103,179.8,186,178.05,184.05,5114995 INDIACEM,20220103,192,202.25,191.15,200.3,3672830 INDIAGLYCO,20220103,917.45,921.5,890,893.75,73011 INDIAMART,20220103,6470,6614,6430,6574.15,121756 INDIANB,20220103,138.8,142.95,138.8,142.15,1776764 INDIANCARD,20220103,285,285,272.1,277.8,13591 INDIANHUME,20220103,194.65,212,194.65,205.8,191310 INDIGO,20220103,2001,2024.8,1935,2014,1313054 INDIGOPNTS,20220103,2115,2143.45,2013.6,2114.05,62297 INDIGRID,20220103,148.9,148.9,146.63,146.93,122192 INDLMETER,20220103,20,20.3,19.3,20.3,133110 INDNIPPON,20220103,369.75,376.65,365.35,375.15,20944 INDOCO,20220103,454,458.9,436.05,439.4,152221 INDORAMA,20220103,60,60.75,57.55,57.7,218619 INDOSTAR,20220103,239.9,251.8,239.9,247.9,78979 INDOTECH,20220103,230.6,232,226,227.7,12166 INDOTHAI,20220103,370.4,370.4,370.4,370.4,15234 INDOWIND,20220103,42.15,42.15,42.15,42.15,72318 INDRAMEDCO,20220103,78.5,79.9,77.15,78.65,400636 INDSWFTLAB,20220103,68.1,74.7,68,74.7,330523 INDSWFTLTD,20220103,13.15,13.3,13.05,13.3,48073 INDTERRAIN,20220103,61.5,63.45,61,62.05,282100 INDUSINDBK,20220103,888.2,915.5,876.7,912.3,5594214 INDUSTOWER,20220103,248,249.8,246.5,248.85,2088281 INEOSSTYRO,20220103,1399.9,1420,1387.9,1404.15,12230 INFIBEAM,20220103,40.25,40.6,40.05,40.1,2749406 INFOBEAN,20220103,418,437.4,412.5,437.4,38837 INFOMEDIA,20220103,5.75,6.35,5.75,5.85,30298 INFRABEES,20220103,522.91,522.91,513.06,521.17,1351 INFY,20220103,1887.75,1914.05,1887.75,1898.45,3329616 INGERRAND,20220103,1174.3,1256,1145.65,1240.65,102710 INOXLEISUR,20220103,349.9,357,344.6,355.45,473486 INOXWIND,20220103,116.15,117.6,114.9,115.7,923723 INSECTICID,20220103,714.7,725,711.35,718.1,18575 INSPIRISYS,20220103,78.15,78.15,78.15,78.15,13740 INTEGRA,20220103,4.7,4.7,4.7,4.7,2399 INTELLECT,20220103,744.6,752.9,736,739.45,481379 INTENTECH,20220103,89.5,93.65,89.3,90.55,266653 INTLCONV,20220103,72.4,76.45,70,74.8,460040 INVENTURE,20220103,3.7,4.2,3.6,4.2,93297020 IOB,20220103,20.4,20.85,20.4,20.55,5005738 IOC,20220103,111.5,113.3,111.35,112.95,6684375 IOLCP,20220103,485,488.45,475,478,242173 IPCALAB,20220103,2170,2186.75,2151.35,2159.6,136182 IPL,20220103,314,326.6,314,325.3,378882 IRB,20220103,229.05,229.9,220.8,221.75,992505 IRBINVIT,20220103,54.42,55.76,54.42,55.58,301218 IRCON,20220103,45.35,45.7,45.1,45.35,962347 IRCTC,20220103,831.9,850,830.35,845.65,3501695 IRFC,20220103,22.95,23.1,22.9,23.05,6385594 IRIS,20220103,150,158.95,144,157.4,192604 IRISDOREME,20220103,202.85,204,199.55,202.35,5957 ISEC,20220103,794.65,804.75,785.1,790.25,147063 ISFT,20220103,222.5,226,221.1,223.25,41417 ISGEC,20220103,614,623,603,604.9,64969 ISMTLTD,20220103,64.8,64.8,61.6,63,277657 ITC,20220103,218.05,219.85,217.05,219.1,7765495 ITDC,20220103,341.7,347.05,340.25,341.5,29933 ITDCEM,20220103,81,82,79.7,80.2,564962 ITI,20220103,118.5,119.45,118,118.15,231126 IVC,20220103,10.6,10.6,10.3,10.6,540878 IVP,20220103,131.5,131.5,123,125.3,31190 IVZINGOLD,20220103,4301.05,4363.95,4301.05,4350.65,94 IVZINNIFTY,20220103,1906.05,1912.55,1906.05,1912.55,5 IWEL,20220103,766.25,798.85,741.25,753.65,2572 IZMO,20220103,90,92.75,90,92.75,102826 J&KBANK,20220103,36.5,37.3,36.25,36.85,2110604 JAGRAN,20220103,62.05,63.3,61.8,62.25,148974 JAGSNPHARM,20220103,180.4,182.7,178.6,179.1,139607 JAIBALAJI,20220103,57.5,60.1,57.5,59.5,147902 JAICORPLTD,20220103,123.55,127.75,123.55,126.4,1116220 JAIPURKURT,20220103,96.8,101.3,94.15,95.45,20542 JAMNAAUTO,20220103,103.7,105.5,103.35,104.05,580517 JASH,20220103,435.8,446.35,435.05,444,6174 JAYAGROGN,20220103,210.05,214.35,209.5,213.05,22819 JAYBARMARU,20220103,174.25,185,174.25,183.55,56184 JAYNECOIND,20220103,23.3,25.4,23.3,25.4,164969 JAYSREETEA,20220103,100.9,101.5,97.6,100.7,55160 JBCHEPHARM,20220103,1793.8,1804.5,1745,1749.5,91669 JBFIND,20220103,21.45,21.8,20.6,21.2,367063 JBMA,20220103,1133.9,1237.3,1104.65,1236.25,363516 JCHAC,20220103,1985.3,2031.55,1980.05,1997.75,6396 JETFREIGHT,20220103,51,51.05,49.05,51.05,26575 JHS,20220103,27.55,28.35,26.65,27.05,367126 JIKIND,20220103,0.85,0.85,0.8,0.85,671565 JINDALPHOT,20220103,255,266.05,255,266.05,65309 JINDALPOLY,20220103,1047.4,1079.9,1034.05,1050.05,72628 JINDALSAW,20220103,99.3,103.9,99.1,103.25,1360632 JINDALSTEL,20220103,379.25,387.4,377.05,385.85,2331615 JINDCOT,20220103,3.8,3.8,3.8,3.8,95557 JINDRILL,20220103,131.75,143.05,131.25,139.45,108163 JINDWORLD,20220103,233,250,230,248.45,748576 JISLDVREQS,20220103,25.55,26.3,25.05,26.3,56407 JISLJALEQS,20220103,41.7,45.4,41.65,43.55,4963392 JITFINFRA,20220103,128,133,125,129.2,25381 JKCEMENT,20220103,3369,3540.95,3369,3523.1,145293 JKIL,20220103,162.7,164.5,160.95,163.05,123344 JKLAKSHMI,20220103,577.7,589.9,573,584.45,118747 JKPAPER,20220103,205,207.55,201.35,206,766226 JKTYRE,20220103,139.3,144,138,140.65,1478767 JMA,20220103,69.2,71.3,69,69.25,64906 JMCPROJECT,20220103,93.2,106.9,91.2,100.4,1815665 JMFINANCIL,20220103,75,76.2,74.95,75.4,1103221 JOCIL,20220103,197.7,199.85,194.65,198.5,9931 JPASSOCIAT,20220103,9.9,10.4,9.9,10.4,6315760 JPINFRATEC,20220103,3.45,3.45,3.45,3.45,998684 JPOLYINVST,20220103,268.55,280,255.15,278.5,13625 JPPOWER,20220103,6.35,7.35,6.35,7.25,473949788 JSL,20220103,199.2,201.35,194.5,195.6,1707485 JSLHISAR,20220103,358.7,378.45,351.2,365.45,1113513 JSWENERGY,20220103,305,305.7,297.75,299,1017541 JSWHL,20220103,4200,4200,4110.05,4128.55,461 JSWISPL,20220103,35.35,37.25,35,36.5,3664953 JSWSTEEL,20220103,655.95,671,654.7,667.05,2383218 JTEKTINDIA,20220103,93,95,92,92.65,174488 JTLINFRA,20220103,226,226,212,213.5,142723 JUBLFOOD,20220103,3603,3675,3602,3654.35,427808 JUBLINDS,20220103,761,774.95,725.65,730.1,113825 JUBLINGREA,20220103,576.5,593.3,574.9,589.55,643635 JUBLPHARMA,20220103,593.45,594.8,587.65,590.15,44273 JUNIORBEES,20220103,386.1,464.68,386.1,446.81,467591 JUSTDIAL,20220103,817,828.6,809.4,815.3,677742 JYOTHYLAB,20220103,138.9,140.8,138.3,138.95,349846 KABRAEXTRU,20220103,471,488,450.7,462.5,327685 KAJARIACER,20220103,1295,1322.9,1280.15,1315.3,402869 KAKATCEM,20220103,218.95,220.75,215.7,217.05,20465 KALPATPOWR,20220103,376.2,377.3,371.55,375.6,112275 KALYANIFRG,20220103,182,189.7,182,189.55,1336 KALYANKJIL,20220103,68.75,68.9,68,68.25,557353 KAMATHOTEL,20220103,48,50.6,47,49.25,112006 KAMDHENU,20220103,217.95,221,216.1,216.95,29890 KANANIIND,20220103,19.3,19.5,18.25,19.5,142226 KANORICHEM,20220103,165,165,155.2,156.6,9318 KANPRPLA,20220103,131.95,131.95,125.5,126.55,26422 KANSAINER,20220103,589,595.6,584.35,593.8,67023 KAPSTON,20220103,129,131.95,122.55,131.95,5820 KARMAENG,20220103,39.2,40.35,39.2,40.35,33261 KARURVYSYA,20220103,45.7,46.9,45.5,46.2,2972591 KAUSHALYA,20220103,3.6,3.65,3.6,3.65,87770 KAVVERITEL,20220103,9.05,9.05,9.05,9.05,17972 KAYA,20220103,435,435,421.1,427.5,8608 KBCGLOBAL,20220103,17.85,18.9,17.25,17.3,12023004 KCP,20220103,139.9,142,138.1,139.75,330112 KCPSUGIND,20220103,26.5,27.05,26.35,26.4,527273 KDDL,20220103,920.5,1010,911,999.25,102289 KEC,20220103,479.2,480.8,476,478.5,73130 KECL,20220103,23,23.6,22.35,23,154846 KEERTI,20220103,20.5,20.5,19.25,19.6,28017 KEI,20220103,1172,1177.55,1130,1139.5,207951 KELLTONTEC,20220103,63.25,67.75,61.8,65.75,2637652 KENNAMET,20220103,1879.85,1879.85,1806,1813.95,15733 KERNEX,20220103,130.3,130.3,130.3,130.3,5253 KESORAMIND,20220103,61.9,62.55,61.45,62.05,304239 KEYFINSERV,20220103,105,106.75,102.05,103.95,13432 KHADIM,20220103,258.4,266.6,258,259.15,23703 KHAICHEM,20220103,65.1,66.9,64.95,65.55,129065 KHAITANLTD,20220103,29.6,32.4,29.6,31.4,6252 KHANDSE,20220103,20.3,20.3,19.15,19.55,13239 KICL,20220103,1849.95,1960,1800.05,1895,915 KILITCH,20220103,262,262,257,262,23749 KIMS,20220103,1449,1506,1429.9,1497.8,381549 KINGFA,20220103,1526.6,1609.95,1475,1567.95,51095 KIOCL,20220103,258,261.8,255.35,257.05,53218 KIRIINDUS,20220103,488.85,499,486.85,489.7,149440 KIRLFER,20220103,211.65,212.5,206.5,208.85,210504 KIRLOSBROS,20220103,335,335,317.65,333.1,33576 KIRLOSENG,20220103,184,188.15,184,185.9,105299 KIRLOSIND,20220103,1525.9,1528.05,1500,1503.25,1728 KITEX,20220103,195,201.4,194.15,196.75,593386 KKCL,20220103,237.65,237.65,231.25,232.05,120124 KMSUGAR,20220103,27.25,27.95,27,27.5,282040 KNRCON,20220103,303.8,308.5,296.85,300.5,807311 KOKUYOCMLN,20220103,61.7,64.4,61.7,62.6,111299 KOLTEPATIL,20220103,311,322,306.85,309.65,644173 KOPRAN,20220103,326,330,311.3,328.4,503122 KOTAKALPHA,20220103,34.69,36.5,34.69,35.05,676332 KOTAKBANK,20220103,1797,1828.1,1791.6,1824.45,1985109 KOTAKBKETF,20220103,369.5,369.5,359,368.4,455817 KOTAKGOLD,20220103,42.01,42.29,42.01,42.09,786415 KOTAKIT,20220103,39.3,39.79,38.75,39.63,36551 KOTAKNIFTY,20220103,187.9,187.9,183.03,186.19,312565 KOTAKNV20,20220103,100.3,101.7,99.5,100.6,16851 KOTAKPSUBK,20220103,246.8,254.1,246.05,253.32,15327 KOTARISUG,20220103,33.15,33.7,32.95,33.4,80038 KOTHARIPET,20220103,65.2,73.45,65,70.9,1150828 KOTHARIPRO,20220103,100.95,107.6,99,107.5,78272 KOVAI,20220103,1685.1,1781.4,1685.1,1730.95,4771 KPIGLOBAL,20220103,330.1,330.95,316.55,327.5,60131 KPITTECH,20220103,616,631,602.05,608.15,2048224 KPRMILL,20220103,676,709.7,672.75,704.75,1092297 KRBL,20220103,240.5,245.5,240.5,244.05,136730 KREBSBIO,20220103,200,219.7,195.75,213.05,361679 KRIDHANINF,20220103,8.05,8.05,8.05,8.05,95415 KRISHANA,20220103,170.9,171.95,165.55,170.15,4380 KRITI,20220103,134.85,139.9,129,136.25,135706 KRSNAA,20220103,760,760,730.8,747.8,120217 KSB,20220103,1207.05,1254.3,1207.05,1235.85,12509 KSCL,20220103,571,578,561,573.05,253495 KSL,20220103,319,328.1,315.3,325.25,35074 KTKBANK,20220103,61.7,63.3,61.65,62.9,1130535 KUANTUM,20220103,79.8,82.8,79.8,81.8,39956 L&TFH,20220103,77.75,79.5,77.7,79.1,5452006 LAGNAM,20220103,56.85,62,56,61.1,142931 LALPATHLAB,20220103,3832,3875,3804.8,3861.3,160757 LAMBODHARA,20220103,99.95,107.9,96,104.75,196807 LAOPALA,20220103,428.35,436.9,426.1,430.65,480314 LASA,20220103,69.8,70.3,68.35,68.6,161693 LATENTVIEW,20220103,565.9,571,553,555.15,871125 LAURUSLABS,20220103,543.5,546.65,528,528.75,1620492 LAXMICOT,20220103,26.3,27,25.05,25.25,32077 LAXMIMACH,20220103,8685,8977.55,8597.75,8875.5,21681 LCCINFOTEC,20220103,5.55,5.55,5.55,5.55,33049 LEMONTREE,20220103,46.3,48.75,46.2,48.2,2297199 LFIC,20220103,146,146,141.1,141.9,11371 LGBBROSLTD,20220103,654,659,640,644.05,138229 LGBFORGE,20220103,17,17,17,17,222276 LIBAS,20220103,30.5,32.4,30.5,31.85,642347 LIBERTSHOE,20220103,155.45,156.4,154.5,155.05,69911 LICHSGFIN,20220103,371.3,380.55,370.65,379.4,2359074 LICNETFGSC,20220103,22.99,22.99,22.27,22.84,16794 LICNETFN50,20220103,183,187,183,186.51,1718 LICNETFSEN,20220103,618,637,618,636.99,106811 LICNFNHGP,20220103,188,189.3,186.23,188.75,345865 LIKHITHA,20220103,368,378,358.1,363.9,372730 LINC,20220103,236,242.1,232.1,233.9,3701 LINCOLN,20220103,358.8,368,358.8,363.45,112349 LINDEINDIA,20220103,2509.5,2569,2497,2517.15,47333 LIQUIDBEES,20220103,1002.3,1002.3,998.85,999.99,1860419 LIQUIDETF,20220103,999.99,1000.01,999.99,999.99,10485 LODHA,20220103,1233.2,1337.7,1230,1241.55,343558 LOKESHMACH,20220103,81.7,87.5,79,83.65,619973 LOTUSEYE,20220103,51.7,53.8,50.7,52.55,55026 LOVABLE,20220103,171.45,174.55,167.4,168.35,31080 LPDC,20220103,12.25,12.25,12.25,12.25,133944 LSIL,20220103,20.65,20.65,20.65,20.65,1123276 LT,20220103,1895,1937.45,1893.65,1922.85,1906676 LTI,20220103,7338,7570,7338,7532.85,311684 LTTS,20220103,5601,5758,5601,5726.55,321738 LUMAXIND,20220103,1195,1209.4,1187,1189.4,13664 LUMAXTECH,20220103,159.8,164.95,157.85,161.8,130538 LUPIN,20220103,951,957,942.1,945.25,773806 LUXIND,20220103,3690,3749,3680.05,3707.7,47597 LXCHEM,20220103,432,444,431.55,440.85,609065 LYKALABS,20220103,226,231.7,216.45,222.05,390173 LYPSAGEMS,20220103,6.35,6.35,6.35,6.35,79760 M&M,20220103,835,840,826.3,829.8,1537088 M&MFIN,20220103,148.95,155.65,148.5,152.25,5143474 MAANALU,20220103,118.95,124.5,118.15,120,21263 MACPOWER,20220103,198,198,191.2,194.6,9698 MADHAV,20220103,57.8,57.8,55.25,57.25,25935 MADHUCON,20220103,12.15,12.15,11.95,12.15,187876 MADRASFERT,20220103,28.9,29.6,28.65,29.1,225110 MAESGETF,20220103,29.99,30.13,29.25,29.98,6281 MAFANG,20220103,56.69,56.69,55.2,56.02,203249 MAFSETF,20220103,17.74,17.78,17.33,17.73,79614 MAGADSUGAR,20220103,250.2,258.8,245.4,248.5,46431 MAGNUM,20220103,10.2,10.2,10.2,10.2,22026 MAHABANK,20220103,19.3,19.85,19.3,19.4,3874576 MAHAPEXLTD,20220103,95,97,92.3,94.25,3769 MAHASTEEL,20220103,86.3,87.8,84.85,86.4,74652 MAHEPC,20220103,118.95,124.75,118.05,123.75,88140 MAHESHWARI,20220103,95.7,96.35,93,93.6,23923 MAHINDCIE,20220103,233,234.9,232,233.5,116635 MAHKTECH,20220103,19.48,19.48,17.86,17.98,105605 MAHLIFE,20220103,244.25,252,244.1,249,681253 MAHLOG,20220103,683,695,674.95,693.05,74603 MAHSCOOTER,20220103,3819.95,3836.2,3780,3804.65,12831 MAHSEAMLES,20220103,509.9,540,509.9,518.7,622294 MAITHANALL,20220103,1020,1040,995,1003.4,43592 MALUPAPER,20220103,33.95,35.4,33.95,34.3,45862 MAN50ETF,20220103,175.55,182.15,175.55,181.57,678594 MANAKALUCO,20220103,31,31.3,29.3,29.8,410287 MANAKCOAT,20220103,44.6,44.6,44.6,44.6,69520 MANAKSIA,20220103,80,81.9,78.65,79,300309 MANAKSTEEL,20220103,32.3,38.4,31.75,38.35,1438512 MANALIPETC,20220103,111,119.8,111,114.85,1128079 MANAPPURAM,20220103,165.5,170,164.35,167.75,3285600 MANGALAM,20220103,127.25,140,127.25,137.8,124470 MANGCHEFER,20220103,71.6,74.25,70.5,71.05,309363 MANGLMCEM,20220103,384.05,390,382.15,388.7,13748 MANGTIMBER,20220103,17.1,17.45,16.6,16.8,48107 MANINDS,20220103,101.95,102.45,100.25,101.2,108745 MANINFRA,20220103,102.9,105.5,102.1,104.15,1397907 MANORG,20220103,1054,1070,1040.05,1050.25,13211 MANUGRAPH,20220103,20.25,20.25,20,20.2,30506 MANXT50,20220103,430.95,450,405,426.36,850 MAPMYINDIA,20220103,1689.9,1847,1681.25,1820.5,2137954 MARALOVER,20220103,103.45,108.6,99.4,108.6,109858 MARATHON,20220103,112.2,112.65,106.35,106.95,27380 MARICO,20220103,513.55,518.5,513.5,514.1,502608 MARINE,20220103,39.9,40.6,38.9,39.25,891337 MARKSANS,20220103,60.5,62.5,60.25,61.8,1969464 MARSHALL,20220103,36.5,39.45,36.5,39.45,108317 MARUTI,20220103,7420,7605.95,7420,7523.9,456599 MASFIN,20220103,646,646,624,629.55,38296 MASKINVEST,20220103,37.25,41.1,37.25,39.3,1319 MASPTOP50,20220103,31.19,31.6,30.75,30.83,77702 MASTEK,20220103,3026,3074.45,3024,3042.15,60545 MATRIMONY,20220103,934.9,934.9,913.55,920.7,6068 MAWANASUG,20220103,78.6,80.5,78.5,80.05,27328 MAXHEALTH,20220103,449.4,449.85,431.55,434.6,1252447 MAXIND,20220103,75.4,75.5,74.65,75,51502 MAXVIL,20220103,131.65,131.65,128.45,129.05,217357 MAYURUNIQ,20220103,549.75,557,539.15,547.2,146260 MAZDA,20220103,605.3,623.9,605.3,607.95,2744 MAZDOCK,20220103,285.9,285.9,281.05,283.65,341150 MBAPL,20220103,174,179.95,172.85,178.35,7701 MBECL,20220103,7.7,7.75,7.65,7.75,299432 MBLINFRA,20220103,32.5,35.25,32.05,34.15,828336 MCDOWELL-N,20220103,892.3,910.95,892.3,900.6,701976 MCL,20220103,33.1,33.9,31.7,32.2,230559 MCLEODRUSS,20220103,26.75,29.25,26.45,29.25,3112890 MCX,20220103,1586,1623,1586,1617.7,418212 MEDICAMEQ,20220103,898.9,999,887,980.1,84253 MEDPLUS,20220103,1039,1072,1037.35,1044.45,215529 MEGASOFT,20220103,73.4,81.1,73.4,81.1,1312039 MENONBE,20220103,81.55,86.6,81.3,82.45,219518 MEP,20220103,22.15,22.15,22.15,22.15,117029 MERCATOR,20220103,2.6,2.6,2.6,2.6,376101 METROBRAND,20220103,454.5,461.8,450.05,453.6,327782 METROPOLIS,20220103,3459.9,3483.6,3420.35,3459.65,156187 MFL,20220103,757.1,794,753.4,777.35,83397 MFSL,20220103,983,1020.75,981.8,1017.35,445918 MGEL,20220103,127,127,122,123,9638 MGL,20220103,863,877.4,863,876,215283 MHRIL,20220103,188.85,191.25,188.4,189.55,430087 MICEL,20220103,24.95,24.95,24.95,24.95,27799 MIDHANI,20220103,182,182.6,181,181.4,117988 MINDACORP,20220103,172,202.3,170.55,197.8,11633459 MINDAIND,20220103,1229.85,1240,1196,1204.8,176700 MINDSPACE,20220103,332.95,332.95,326.51,328.62,71922 MINDTECK,20220103,224.1,224.1,224.1,224.1,17627 MINDTREE,20220103,4784.7,4869,4784.7,4842.05,470763 MIRCELECTR,20220103,28.65,29.45,27.8,29.4,1574882 MIRZAINT,20220103,126,128.8,124.5,127.2,704948 MITTAL,20220103,22.4,22.6,22,22.6,159914 MMFL,20220103,720.2,758,720.2,740.5,3217 MMP,20220103,149.95,151.5,148.45,148.95,14941 MMTC,20220103,44.9,45.45,44.5,45.1,2137120 MODIRUBBER,20220103,75.9,77,75.8,76.45,7227 MODISNME,20220103,84.8,87.8,82.05,85.1,101183 MOGSEC,20220103,54,54,49.26,49.29,6592 MOHITIND,20220103,17.2,17.2,16,16.5,73264 MOHOTAIND,20220103,7.8,7.8,7.25,7.8,90302 MOIL,20220103,168,168.95,167.75,168.2,260998 MOKSH,20220103,45,45,44.1,44.55,1395814 MOL,20220103,111.05,113.5,110.85,111.6,619664 MOLDTECH,20220103,87,88,84.05,85.15,53989 MOLDTKPAC,20220103,820,825,798.6,800.95,34227 MOM100,20220103,31.5,32.49,31.5,32.19,173271 MOM50,20220103,172.87,175.36,170.8,175.33,2286 MON100,20220103,121,122,120,120.27,558780 MONQ50,20220103,67.01,69.2,66.67,67.24,31522 MONTECARLO,20220103,606.25,615.45,603.05,606.1,27487 MORARJEE,20220103,28.35,30.35,28.2,30.35,72132 MOREPENLAB,20220103,56.7,58.6,56,57.35,4398215 MOTHERSUMI,20220103,223.3,225.4,222.25,224.85,4485961 MOTILALOFS,20220103,920,923.7,911,916.1,189395 MOTOGENFIN,20220103,29.95,29.95,27.55,29,15280 MPHASIS,20220103,3392,3479,3390.05,3422.65,548857 MPSLTD,20220103,631.45,648.5,627.8,646.15,10600 MRF,20220103,73589.95,73979.95,73113.65,73367.7,5871 MRO-TEK,20220103,55.15,57.9,54.05,57.9,24358 MRPL,20220103,43.4,43.95,43.2,43.75,575705 MSPL,20220103,16.6,17.65,16.4,17.65,11176365 MSTCLTD,20220103,331,343.85,330.85,334.3,359605 MTARTECH,20220103,2488,2563.3,2430.1,2450.9,311248 MTEDUCARE,20220103,9.8,10.2,9.5,9.9,617828 MTNL,20220103,36,37,34.7,35.1,10302068 MUKANDENGG,20220103,25.4,25.4,24.9,25.4,18123 MUKANDLTD,20220103,128.85,128.85,120.15,126.4,31265 MUKTAARTS,20220103,48.25,50.1,47.5,49.45,19134 MUNJALAU,20220103,52.85,53.85,52.65,53.2,93522 MUNJALSHOW,20220103,119.7,123.9,119.7,122.65,31021 MURUDCERA,20220103,29,30.25,29,29.8,352510 MUTHOOTCAP,20220103,353,358.85,349.85,353.9,11103 MUTHOOTFIN,20220103,1499,1547.3,1489.15,1540.4,997714 NACLIND,20220103,94.25,102.7,94.1,97.65,864391 NAGAFERT,20220103,12.3,12.3,11.5,11.85,2284683 NAGREEKCAP,20220103,10.75,10.75,10.5,10.7,848 NAGREEKEXP,20220103,42,43.3,40,40.7,32472 NAHARCAP,20220103,365,372.5,358,367.45,14496 NAHARINDUS,20220103,121.05,126.95,121,125.8,52583 NAHARPOLY,20220103,284.7,298,276.8,292.25,102570 NAHARSPING,20220103,498.4,514,490,511.6,45168 NAM-INDIA,20220103,354.7,356,350.15,355.3,461338 NATCOPHARM,20220103,911.9,927,905.35,921.05,379378 NATHBIOGEN,20220103,268.65,271,265,267.6,17566 NATIONALUM,20220103,101.65,103.6,100.4,103.15,16026094 NATNLSTEEL,20220103,5.3,5.55,5.3,5.55,4779 NAUKRI,20220103,5620,5697,5576.7,5632.95,215031 NAVINFLUOR,20220103,4197.9,4281.95,4150,4223,180417 NAVKARCORP,20220103,42.6,43.95,42.05,43.4,707395 NAVNETEDUL,20220103,88.9,89.5,87,87.95,269650 NAZARA,20220103,2321,2403.55,2300,2403.55,47724 NBCC,20220103,46.5,47.3,46.15,46.7,11415632 NBIFIN,20220103,2284.1,2325,2284.1,2311.3,108 NBVENTURES,20220103,111,113.6,110.8,113.1,186657 NCC,20220103,70.5,72.7,70.4,71.75,5811911 NCLIND,20220103,218,221.5,211.6,218.45,184223 NCPSESDL24,20220103,107.36,107.4,107.35,107.35,14 NDGL,20220103,1381.35,1393.75,1311,1389.7,589 NDL,20220103,120,124.9,117.65,121.55,195123 NDRAUTO,20220103,392.05,404.9,382.5,399.95,15594 NDTV,20220103,115.95,119,112.95,114.95,97209 NECCLTD,20220103,19.1,19.2,18.8,18.85,99758 NECLIFE,20220103,26.95,28.95,26.9,28.45,1330740 NELCAST,20220103,82.4,83,81.5,81.8,86632 NELCO,20220103,730,731,706,719.55,28419 NEOGEN,20220103,1657.25,1682.55,1638.4,1668.4,37138 NESCO,20220103,580,589.6,576.05,581.95,24053 NESTLEIND,20220103,19695,19814,19638.05,19677.95,25869 NETF,20220103,177.5,184,177.5,183.62,312902 NETFCONSUM,20220103,75.63,79.48,75.63,76.72,9876 NETFDIVOPP,20220103,45.55,46.89,43.7,45.69,4444 NETFGILT5Y,20220103,59,59,41.99,49.33,3935 NETFIT,20220103,40.14,40.2,39.66,40,783547 NETFLTGILT,20220103,24.9,24.9,22.75,23.33,165709 NETFMID150,20220103,118.14,119.25,116.14,118.59,261296 NETFNIF100,20220103,179,184.91,178.35,183.96,5128 NETFNV20,20220103,101.84,102,98.1,101.78,11640 NETFPHARMA,20220103,14.24,14.38,14.14,14.17,469495 NETFSDL26,20220103,106.8,106.9,106.77,106.89,2067 NETWORK18,20220103,90.6,92.8,89.7,91.85,1418457 NEULANDLAB,20220103,1560.5,1585,1545,1551.75,13708 NEWGEN,20220103,595,596.65,575,585.75,134976 NEXTMEDIA,20220103,9.5,9.5,9.5,9.5,2851 NFL,20220103,52.8,53.6,52.55,52.8,577583 NGIL,20220103,328,328,300,317.25,33547 NH,20220103,648,675,632.05,640.75,915189 NHPC,20220103,31.05,31.45,30.95,31.2,2389441 NIACL,20220103,141.2,141.3,138.95,139.5,330179 NIBL,20220103,24.6,25.95,23.5,25.05,57598 NIFTYBEES,20220103,190,190.95,185.3,190.72,2595035 NIITLTD,20220103,453.65,486.9,452.2,482.75,3501944 NILAINFRA,20220103,7.45,7.5,7.25,7.5,699706 NILASPACES,20220103,4.85,4.85,4.85,4.85,520218 NILKAMAL,20220103,2420,2468,2406.8,2450.9,3325 NIPPOBATRY,20220103,486.05,512,482,502.75,20747 NIRAJ,20220103,31.9,33.95,31.5,33.3,164256 NITCO,20220103,31.45,32.35,31.3,32.35,127665 NITINSPIN,20220103,259.8,273,255.2,272.05,233646 NITIRAJ,20220103,74.5,81,74.5,79.05,6962 NKIND,20220103,32.75,34.95,32.35,33.7,2438 NLCINDIA,20220103,61.9,63.3,61.75,62.85,1103400 NMDC,20220103,134.4,135.6,133.6,135.3,3891035 NOCIL,20220103,234.6,239.4,229.75,231.75,1558698 NOIDATOLL,20220103,8.35,8.75,8.2,8.75,461345 NORBTEAEXP,20220103,9.5,9.5,8.75,9.45,3099 NOVARTIND,20220103,777.6,786,768.35,780.5,19598 NPBET,20220103,185.5,189.49,181.12,187.37,2493 NRAIL,20220103,260,264.8,254.7,259.4,9924 NRBBEARING,20220103,161.8,177.8,161.8,172.35,1089417 NSIL,20220103,1628,1628,1553.1,1586.4,439 NTL,20220103,3.8,3.8,3.5,3.5,67295 NTPC,20220103,125.4,126.55,124.7,126,9034081 NUCLEUS,20220103,561.95,572.3,560.05,564.8,58696 NURECA,20220103,2050,2145,2015,2087.85,178835 NUVOCO,20220103,498.1,501.75,491.45,492.15,268669 NXTDIGITAL,20220103,384.9,384.9,371.2,375.6,31097 NYKAA,20220103,2105,2134.9,2079,2086.25,542411 OAL,20220103,781,807.8,770,781.65,22814 OBEROIRLTY,20220103,862,901.6,862,888.3,1448481 OCCL,20220103,973.9,982.95,963.7,977.4,6906 OFSS,20220103,3965,4030.95,3965,4020.85,79157 OIL,20220103,198.9,202.6,196.45,198.8,968979 OILCOUNTUB,20220103,10.2,10.25,9.8,10.25,65233 OLECTRA,20220103,827,837.9,795,837.9,174468 OMAXAUTO,20220103,49.2,52.15,49.2,49.75,31664 OMAXE,20220103,77.8,78.65,74.7,75.7,138144 OMINFRAL,20220103,37.25,37.4,35.5,36.3,201445 OMKARCHEM,20220103,30,33.1,30,33.1,470636 ONELIFECAP,20220103,15.4,15.5,15.1,15.5,54750 ONEPOINT,20220103,84.9,84.9,82.5,84.4,110866 ONGC,20220103,142.35,143.45,141.2,143.05,3765911 ONMOBILE,20220103,102.8,106,102.8,105,490958 ONWARDTEC,20220103,298.5,298.5,285,287.1,44291 OPTIEMUS,20220103,318,323.9,309.95,311.25,31476 ORBTEXP,20220103,70.95,71.7,69.75,70.5,81857 ORCHPHARMA,20220103,398,404,390,399.75,10671 ORICONENT,20220103,39.9,41.2,37.9,38.5,972291 ORIENTABRA,20220103,31,31.45,29.8,30.8,632067 ORIENTALTL,20220103,11.1,13.1,11.1,13.1,2926927 ORIENTBELL,20220103,343.7,347.65,338.15,343.2,6066 ORIENTCEM,20220103,159.8,164.65,159.7,163.4,334558 ORIENTELEC,20220103,377.65,379.15,372.1,373.8,76552 ORIENTHOT,20220103,39.75,46.8,39.05,46.55,5226440 ORIENTLTD,20220103,75,75,70.5,70.65,5161 ORIENTPPR,20220103,31.8,32.25,31.2,31.45,926803 ORISSAMINE,20220103,2308.3,2389,2291.25,2363.7,26598 ORTINLAB,20220103,32.3,33.95,32.3,33.25,131641 OSWALAGRO,20220103,40.45,41.5,40.35,41.5,249911 PAGEIND,20220103,40421.55,41050,40380.05,40929.3,9614 PAISALO,20220103,732,732,698.3,715.8,22589 PALASHSECU,20220103,89,91.8,86.3,87.7,5909 PALREDTEC,20220103,230,239.7,230,238.3,36095 PANACEABIO,20220103,199.3,202.2,195.1,196.4,102601 PANACHE,20220103,74,74,70.7,72.8,15391 PANAMAPET,20220103,253,258.75,249.7,257.2,74068 PANSARI,20220103,132.95,132.95,125.75,125.75,3106 PAR,20220103,194,205,194,199.25,11174 PARACABLES,20220103,14.4,14.6,14.2,14.6,409249 PARAGMILK,20220103,112,114.5,110.7,112.9,381432 PARAS,20220103,743,756,735.35,740.7,291387 PARSVNATH,20220103,24,24,23.15,23.4,2158065 PASUPTAC,20220103,47,54.8,47,53.8,1743194 PATELENG,20220103,32.25,32.75,31.25,31.6,3877402 PATINTLOG,20220103,16.45,16.7,16,16.45,589076 PATSPINLTD,20220103,14.85,14.85,14.85,14.85,12405 PAYTM,20220103,1335,1346.85,1335,1339.8,502075 PBAINFRA,20220103,13.7,13.7,12.6,13.55,34345 PCJEWELLER,20220103,27,27.5,26.5,26.85,2619813 PDMJEPAPER,20220103,37.4,41,36.6,39.15,1295584 PDPL,20220103,3.8,3.8,3.8,3.8,2960 PDSMFL,20220103,1698,1699.9,1650,1662.35,1648 PEARLPOLY,20220103,17.75,18.4,17.7,18.25,85192 PEL,20220103,2643.8,2710,2643.05,2685.1,510293 PENIND,20220103,36.15,36.4,35.05,35.25,1069812 PENINLAND,20220103,15.75,16.2,15.05,16.2,246815 PERSISTENT,20220103,4940,4987.5,4800.5,4872.1,303353 PETRONET,20220103,216.45,219.9,216.45,218.8,703811 PFC,20220103,120,123.25,119.75,122.8,3492097 PFIZER,20220103,5095.65,5130,5064.85,5100.6,37397 PFOCUS,20220103,71.7,73,70.1,71.8,19742 PFS,20220103,19.7,20.4,19.5,20.15,1853884 PGEL,20220103,809.9,820.1,770.15,780.9,122116 PGHH,20220103,15544,15650,15320.1,15459.15,8950 PGHL,20220103,5300,5326.65,5210,5251.5,6327 PGIL,20220103,354.9,357.95,348.05,354.05,9564 PGINVIT,20220103,120.97,121.05,120.5,120.69,481523 PHILIPCARB,20220103,244.15,244.15,237.05,239.85,969070 PHOENIXLTD,20220103,990,1002.6,967.35,976.25,170821 PIDILITIND,20220103,2475,2487,2465,2473.95,111798 PIIND,20220103,3035,3108,3007,3051.75,201183 PILANIINVS,20220103,1860,1881,1844.8,1873.6,1721 PILITA,20220103,8.9,10.55,8.9,10.55,13954379 PIONDIST,20220103,185.05,195.1,178.85,181.1,5359 PIONEEREMB,20220103,64.55,66.35,63,63.45,628281 PITTIENG,20220103,235.05,246.25,235.05,246.25,109273 PKTEA,20220103,290,295.95,282.5,294.85,180 PLASTIBLEN,20220103,237,237,230.2,232.7,13172 PNB,20220103,37.3,38.15,37.25,38,36560565 PNBGILTS,20220103,67.5,67.75,66.75,66.95,230779 PNBHOUSING,20220103,499.45,499.6,488,490.65,127289 PNC,20220103,57.9,59.7,56.85,57.75,60823 PNCINFRA,20220103,264.8,287.4,264.05,282.3,999416 PODDARHOUS,20220103,204.75,204.75,192,201.8,7274 PODDARMENT,20220103,281,298.4,278.1,294.7,12542 POKARNA,20220103,713,730,708,721.15,46530 POLICYBZR,20220103,957.9,965.55,940.85,952.3,160883 POLYCAB,20220103,2470,2489.2,2450.5,2459.7,187072 POLYMED,20220103,958.85,973.15,937.9,960.95,51951 POLYPLEX,20220103,1878,1898,1877.6,1884.75,57657 PONNIERODE,20220103,226,226,216.9,219.15,21091 POONAWALLA,20220103,220.7,224.9,219.35,220.75,2939106 POWERGRID,20220103,205.4,206.95,204.15,205,5557541 POWERINDIA,20220103,2568.4,2590,2491,2507.4,27499 POWERMECH,20220103,941.6,979.5,938.35,955.1,14226 PPAP,20220103,222,227.7,220.25,225.35,12769 PPL,20220103,132.2,137,130.2,135.25,98362 PRAENG,20220103,24,24.2,22.6,23.55,434569 PRAJIND,20220103,337.9,347.75,335.7,337.7,559280 PRAKASH,20220103,54.85,55.25,54.15,54.6,554298 PRAKASHSTL,20220103,7.05,7.05,7.05,7.05,386627 PRAXIS,20220103,40.5,43.15,39.8,43.15,25526 PRECAM,20220103,146,153.7,142.2,150.6,1020468 PRECOT,20220103,272.05,287.75,272.05,287.75,10860 PRECWIRE,20220103,72.25,74,71.5,71.65,195626 PREMEXPLN,20220103,236.05,243.45,236.05,239.4,7364 PREMIER,20220103,11.65,11.7,10.6,11.7,268447 PREMIERPOL,20220103,92.7,97,90,96.45,53052 PRESSMN,20220103,33,33.8,32.4,33.55,106933 PRESTIGE,20220103,475,491.5,470.55,472.45,840412 PRICOLLTD,20220103,111.1,116.65,110.6,115.95,684745 PRIMESECU,20220103,115,121.75,115,117.25,50918 PRINCEPIPE,20220103,707,707,698.3,699.75,310286 PRITIKAUTO,20220103,20.35,20.35,19.5,19.65,460254 PRIVISCL,20220103,1831.25,1902,1824.05,1896.75,31206 PROZONINTU,20220103,36.4,38,36.05,36.5,857472 PRSMJOHNSN,20220103,131.8,134,127.8,132.7,275843 PSB,20220103,16.3,16.75,16,16.45,396665 PSPPROJECT,20220103,496,504.4,490,495.25,92260 PSUBNKBEES,20220103,27.8,28.39,27.55,28.34,3615831 PTC,20220103,109.7,111.15,109.5,110.4,437377 PTL,20220103,31.25,32.8,31.25,32.8,337299 PUNJABCHEM,20220103,1455,1499,1424.7,1462.9,19108 PURVA,20220103,140.4,142.8,138,139.25,162643 PVP,20220103,8.15,8.15,8.15,8.15,47981 PVR,20220103,1271.55,1351.45,1256,1341,2457508 QGOLDHALF,20220103,41.4,41.9,41.15,41.5,24183 QNIFTY,20220103,1820.85,1838,1820.85,1838,11 QUESS,20220103,859.7,863.4,842.75,859.05,57619 QUICKHEAL,20220103,248.8,251,243.6,244.2,311438 QUINTEGRA,20220103,1.55,1.55,1.55,1.55,22238 RADAAN,20220103,1.4,1.4,1.4,1.4,12995 RADICO,20220103,1226,1251.15,1208.15,1220.35,392781 RADIOCITY,20220103,24,24.45,23.75,23.85,346157 RAILTEL,20220103,117.5,118.65,116.6,117.05,678369 RAIN,20220103,240.65,240.65,235.05,235.7,1957737 RAJESHEXPO,20220103,739.9,867,739.9,852.55,2423953 RAJMET,20220103,169.8,173.5,169.75,173.2,10813 RAJRATAN,20220103,2004.15,2079,1980,2066.45,6592 RAJSREESUG,20220103,33,34.5,32.3,33.4,43077 RAJTV,20220103,40,44.45,39.65,44.45,74718 RALLIS,20220103,275.35,277.75,273.1,276.9,332963 RAMANEWS,20220103,20.25,21.35,20.1,20.55,198841 RAMASTEEL,20220103,346.8,356.05,342,356.05,1074380 RAMCOCEM,20220103,1008.8,1028.8,1000,1026.75,140739 RAMCOIND,20220103,252,273,251,268.3,294672 RAMCOSYS,20220103,475,483.65,465.8,470.5,110124 RAMKY,20220103,196.3,210.95,196.3,206.5,344913 RANASUG,20220103,25.25,25.5,23.7,25.25,1032598 RANEENGINE,20220103,280.35,286.45,273.6,277.05,15172 RANEHOLDIN,20220103,624.65,629.4,615.05,616.45,37247 RATEGAIN,20220103,372.65,381.45,372.3,374.4,303511 RATNAMANI,20220103,1940,1945,1912.55,1917.45,7958 RAYMOND,20220103,622.9,624.95,613.2,615.2,269405 RBL,20220103,828,840.05,823.45,826.15,17342 RBLBANK,20220103,126.8,134.25,124.75,132.75,68772516 RCF,20220103,75.95,78.7,75.85,77.2,1669171 RCOM,20220103,3.95,4.25,3.9,4.25,96368577 RECLTD,20220103,134.4,135.85,133.3,135.3,4120567 REDINGTON,20220103,146,149.4,144.95,146.8,2063131 REFEX,20220103,141.95,142.75,130.25,133.9,398108 REGENCERAM,20220103,1.9,1.9,1.9,1.9,475 RELAXO,20220103,1315.7,1332,1301,1321.15,165425 RELCAPITAL,20220103,14.4,15.05,14.25,15.05,1428372 RELIANCE,20220103,2365,2407.95,2363.55,2403.85,2502073 RELIGARE,20220103,131.8,135.4,129.5,130.4,1344368 RELINFRA,20220103,95.95,100.8,95.85,100.8,1433841 REMSONSIND,20220103,228,237.85,215.4,228.45,7956 RENUKA,20220103,30.25,30.9,29.95,30.4,4754692 REPCOHOME,20220103,264,271,263.95,267.2,144717 REPL,20220103,235,236.45,227.45,232.4,87230 REPRO,20220103,527.25,541,521.35,527.45,4500 RESPONIND,20220103,165.1,184.75,163.1,170.1,3067128 REVATHI,20220103,720,756,678.65,746.8,10018 RGL,20220103,970,1090.9,957.75,1018.65,71923 RHFL,20220103,5.55,5.55,5.5,5.55,1342323 RHIM,20220103,368,373.05,366.05,369.75,140830 RICOAUTO,20220103,43.8,44.4,43.7,44,346115 RIIL,20220103,862,885,861.95,865.9,475502 RITES,20220103,267.7,272.2,264.1,271.55,172702 RKDL,20220103,8.45,9.25,8.45,9.25,93443 RKEC,20220103,68.5,71.95,65.4,66.9,56339 RKFORGE,20220103,967,976.85,943.55,948.85,229458 RML,20220103,378.65,402.75,370,383.65,83591 ROHITFERRO,20220103,42.2,42.2,42,42.2,283140 ROHLTD,20220103,83.05,87.2,82,87.2,30718 ROLEXRINGS,20220103,1169.8,1200,1162.95,1179.45,35678 ROLLT,20220103,4.2,4.2,4.2,4.2,207848 ROML,20220103,76.35,77.9,74.2,75.75,7058 ROSSARI,20220103,1290.2,1337.55,1285,1327.9,86930 ROSSELLIND,20220103,138.6,145,138.6,142.95,52825 ROUTE,20220103,1785.5,1818,1771,1804.2,148279 RPGLIFE,20220103,621.4,623.1,610,612.2,25811 RPOWER,20220103,13.75,14.25,13.7,14.25,27795816 RPPINFRA,20220103,66.95,67.2,62.05,63.75,534143 RPPL,20220103,265.75,273.75,240.75,253.8,25922 RPSGVENT,20220103,724.6,734.7,721.4,726.6,31765 RSSOFTWARE,20220103,43.45,47.4,43.45,47.4,927812 RSWM,20220103,465,484,465,473.15,153943 RSYSTEMS,20220103,333,333,312.8,319.45,92575 RTNINDIA,20220103,48.2,49.95,47.6,49.95,2138581 RTNPOWER,20220103,7.75,7.75,7.2,7.75,35735427 RUBYMILLS,20220103,268.3,268.3,260,264,12066 RUCHI,20220103,853.1,857.15,845.7,853.15,16988 RUCHINFRA,20220103,10.5,10.5,10.5,10.5,161798 RUCHIRA,20220103,77,82,76,79,64854 RUPA,20220103,442,451,441.1,447.2,300913 RUSHIL,20220103,379.9,394.85,370,371.55,90815 RVHL,20220103,34.3,34.8,31.5,31.5,315566 RVNL,20220103,35,35.55,34.8,35.3,3437614 SABEVENTS,20220103,20.1,20.1,20.1,20.1,22600 SABTN,20220103,2.5,2.5,2.5,2.5,5197 SADBHAV,20220103,38,41.4,38,38.6,2190606 SADBHIN,20220103,15,15.65,14.7,15.1,1014672 SAFARI,20220103,909.95,909.95,893,900.65,11198 SAGARDEEP,20220103,48.5,49.9,46.5,48.9,25915 SAGCEM,20220103,271.7,273,268.85,270.3,69258 SAIL,20220103,107.7,110.6,107.05,110.1,24678644 SAKAR,20220103,160,165.35,159,159.55,43815 SAKHTISUG,20220103,15.4,15.8,14.95,15.4,223213 SAKSOFT,20220103,991,1000,985,992.4,27299 SAKUMA,20220103,12.95,13.55,12.8,13.55,908810 SALASAR,20220103,240.3,241.9,235.1,237.1,38717 SALONA,20220103,249,286,244.6,280.75,377901 SALSTEEL,20220103,12.85,12.85,12.85,12.85,502979 SALZERELEC,20220103,194,195.9,189.95,192.2,58130 SAMBHAAV,20220103,6.95,6.95,6.95,6.95,30203 SANCO,20220103,14.45,14.75,14.2,14.75,750560 SANDESH,20220103,744.3,764,740.5,752.2,1810 SANDHAR,20220103,257,263.85,252.3,260.4,87528 SANGAMIND,20220103,354.9,417.4,352.05,383.55,892105 SANGHIIND,20220103,56,57.9,56,57.35,511001 SANGHVIMOV,20220103,240,253.9,239.9,241.35,667387 SANGINITA,20220103,25.05,26.6,25.05,26.6,45557 SANOFI,20220103,7849,7899,7763,7778.85,4966 SANSERA,20220103,787.75,787.75,774,777.5,26479 SAPPHIRE,20220103,1213.55,1222.85,1204,1205.25,40649 SARDAEN,20220103,811.9,820.65,785,786.4,59372 SAREGAMA,20220103,5300,5505.85,5150,5388.9,14095 SARLAPOLY,20220103,63.65,65.95,63.65,64.5,195241 SASKEN,20220103,1306,1360,1306,1344.35,24573 SASTASUNDR,20220103,476,489,467,472.35,52974 SATHAISPAT,20220103,3.5,3.5,3.2,3.5,146391 SATIA,20220103,89.35,89.95,87.9,88.25,78162 SATIN,20220103,92.95,92.95,88,88.65,149484 SBC,20220103,156.45,156.45,156.45,156.45,21102 SBCL,20220103,384,399.95,382,397.15,62592 SBICARD,20220103,925,931.8,922.6,928,717440 SBIETFCON,20220103,70.1,71.9,70.1,71.11,8685 SBIETFIT,20220103,395.08,402.9,395.08,400.65,7506 SBIETFPB,20220103,182,186,180,184.92,895 SBIETFQLTY,20220103,158.9,159.89,155.25,158.36,2481 SBILIFE,20220103,1196,1214.45,1196,1209.4,925281 SBIN,20220103,462,472,460.1,470.8,13124509 SCAPDVR,20220103,10.05,10.25,9.85,10.25,431331 SCHAEFFLER,20220103,8784.4,9250,8784.35,9150.45,34669 SCHAND,20220103,109,112.95,109,110.35,32759 SCHNEIDER,20220103,106,113,106,109.25,1383627 SCI,20220103,135.55,142.35,134.8,139.9,2155162 SDBL,20220103,40.05,40.9,40.05,40.4,119581 SEAMECLTD,20220103,1176,1176,1110.05,1143.5,1879 SECURKLOUD,20220103,140.15,143.65,140.15,141.35,57280 SEJALLTD,20220103,25.5,25.5,25.5,25.5,9 SELAN,20220103,130.7,139.05,130.25,136.9,156599 SELMC,20220103,44.4,44.4,44.4,44.4,15 SEPOWER,20220103,45.25,45.25,45.25,45.25,8177 SEQUENT,20220103,161.8,166.9,161.75,162.65,1922223 SERVOTECH,20220103,79.4,79.4,76,79.4,145340 SESHAPAPER,20220103,151,151,147,149.3,57605 SETCO,20220103,19.35,19.35,18.15,18.65,374101 SETF10GILT,20220103,203.26,206.44,203.26,204.21,70 SETFGOLD,20220103,4265.75,4288.95,4265.7,4275.55,5568 SETFNIF50,20220103,180,182.8,177.38,180.34,622223 SETFNIFBK,20220103,354.85,364.39,352.01,363.76,46441 SETFNN50,20220103,442.99,443.2,438,443.08,9057 SETUINFRA,20220103,2.9,2.9,2.9,2.9,77703 SEYAIND,20220103,62,62.6,58.6,59.65,48110 SFL,20220103,3274.9,3307,3213.05,3237.8,26332 SGIL,20220103,166.2,177.4,166.2,172.85,51720 SGL,20220103,24.75,24.75,24.75,24.75,21939 SHAHALLOYS,20220103,54.5,55.4,51.25,54.25,41745 SHAKTIPUMP,20220103,643.95,682,643.05,672.55,248413 SHALBY,20220103,141.2,145.4,141.2,143.05,158548 SHALPAINTS,20220103,115,118.1,112.35,113.65,262974 SHANKARA,20220103,534.7,538.95,522.55,524.9,29155 SHANTI,20220103,20.4,20.4,19.4,20.05,11833 SHANTIGEAR,20220103,150.8,152.95,148.05,151.7,53563 SHARDACROP,20220103,359.4,364.5,353.55,355.8,253813 SHARDAMOTR,20220103,905,905,877.95,880.35,16750 SHAREINDIA,20220103,1072,1072,1052,1063.2,29029 SHARIABEES,20220103,468.39,468.39,452,465.66,742 SHEMAROO,20220103,123.2,125,121.5,122.5,56146 SHIL,20220103,429.8,433,420,426,39758 SHILPAMED,20220103,537.4,603.95,537,593.45,824957 SHIVALIK,20220103,1032.55,1095.85,1032.55,1071.55,13980 SHIVAM-RE,20220103,24.4,24.6,21,24.6,287409 SHIVAMAUTO,20220103,32.35,33.65,32.35,33.5,396544 SHIVAMILLS,20220103,157.8,165,147.15,152.4,112863 SHIVATEX,20220103,239,248.75,234.2,246.2,36952 SHK,20220103,154.95,167,154.65,164,730694 SHOPERSTOP,20220103,334.9,338.55,326.2,327.35,64208 SHRADHA,20220103,54,55,52.45,53.8,7184 SHREDIGCEM,20220103,72.75,77,72.3,75.35,694826 SHREECEM,20220103,27000,27349.85,26890,27247.4,19537 SHREEPUSHK,20220103,210.2,215.4,210.2,214.2,32187 SHREERAMA,20220103,17.2,19.7,16.85,19.7,1558494 SHRENIK,20220103,4.05,4.05,4.05,4.05,4109032 SHREYANIND,20220103,99.15,101.4,99.15,100.35,12157 SHREYAS,20220103,234.6,257.75,234.6,251.45,116247 SHRIPISTON,20220103,840.1,858.95,825.1,832.25,655 SHRIRAMCIT,20220103,1780,1828.7,1767.8,1821.75,36516 SHRIRAMEPC,20220103,11.5,11.55,11.3,11.55,4240674 SHRIRAMPPS,20220103,87.4,87.4,85.1,85.95,1475833 SHYAMCENT,20220103,17.9,17.9,17.2,17.25,552578 SHYAMMETL,20220103,343.95,344.4,337.65,339.15,269943 SICAL,20220103,14.6,14.95,13.9,14.95,472507 SIEMENS,20220103,2366.05,2399.4,2360,2366.8,301974 SIGACHI,20220103,402,404,395.65,397.15,391926 SIGIND,20220103,45.95,46,44.2,45.1,57469 SIKKO,20220103,64,68.4,63.95,67.15,4292 SIL,20220103,15.8,16.25,15.5,15.9,78330 SILGO,20220103,32.1,32.1,31.75,31.85,12817 SILINV,20220103,305.85,305.85,293.2,297.05,2040 SILLYMONKS,20220103,25.2,25.2,23.6,24.25,8780 SIMBHALS,20220103,20.45,20.65,19.8,20.25,101936 SIMPLEXINF,20220103,43.1,45.85,43.1,45.6,98062 SINTERCOM,20220103,87.85,94,86.5,91.1,119706 SINTEX,20220103,19.4,19.4,19.4,19.4,1170919 SIRCA,20220103,536.5,549.4,531.1,535.1,41076 SIS,20220103,463.9,471.5,451.1,460.2,129763 SITINET,20220103,4.85,4.85,4.55,4.85,6941343 SIYSIL,20220103,433,439.95,430.05,435,42786 SJS,20220103,382.2,389.8,376.5,383.05,96786 SJVN,20220103,31.25,31.25,30.9,30.95,3325751 SKFINDIA,20220103,3715,3829.7,3715,3754.55,37460 SKIL,20220103,2.7,2.7,2.55,2.7,214763 SKIPPER,20220103,79,79.5,76.8,77.5,100209 SKMEGGPROD,20220103,73,74.65,72.1,72.9,80879 SMARTLINK,20220103,242,242.25,242,242.25,53860 SMCGLOBAL,20220103,76.85,80.5,76.15,78.1,383923 SMLISUZU,20220103,666,723,661.65,682.65,323084 SMLT,20220103,125,125,118.5,121.5,32795 SMSLIFE,20220103,730,747,730,736.4,6180 SMSPHARMA,20220103,128.65,131.6,128.55,129.9,105676 SNOWMAN,20220103,40.65,41.35,40.4,40.7,595668 SOBHA,20220103,900,902,880,887.35,321897 SOLARA,20220103,1035,1215,1030.85,1092.55,1677080 SOLARINDS,20220103,2429,2429,2362.05,2388.8,99237 SOMANYCERA,20220103,851,927,851,916.3,83752 SOMATEX,20220103,9.75,9.75,9.75,9.75,2886 SOMICONVEY,20220103,39.85,42.2,39.15,40.1,17927 SONACOMS,20220103,743.55,750,736.55,740.55,801634 SONATSOFTW,20220103,882.8,883.9,861.1,866.5,107158 SORILINFRA,20220103,101.95,105.6,100.45,104.4,93931 SOTL,20220103,1118.55,1145,1112,1133.55,17926 SOUTHBANK,20220103,8.9,9.5,8.85,9.2,22784895 SOUTHWEST,20220103,147,147,142.1,144.3,2590 SPAL,20220103,437,440.55,414,421.45,69650 SPANDANA,20220103,460.5,464.35,447.6,454.65,92633 SPARC,20220103,286.8,296.4,283.4,292,1503806 SPCENET,20220103,2.1,2.1,2.1,2.1,34998 SPECIALITY,20220103,89.35,94.35,89.2,92.45,140893 SPENCERS,20220103,99.95,109.5,99.65,107.4,757333 SPIC,20220103,55.6,59.7,55.55,57.25,2290584 SPICEJET,20220103,66,68.25,65.65,67.85,4175080 SPLIL,20220103,49,50.05,47.25,47.55,84655 SPMLINFRA,20220103,28.5,28.5,28.5,28.5,149094 SPTL,20220103,14,14.3,13.55,13.6,9214220 SPYL,20220103,0.7,0.7,0.65,0.7,655794 SREEL,20220103,186.9,186.9,177.3,178.2,7488 SREINFRA,20220103,5.8,5.85,5.65,5.8,3046732 SRF,20220103,2420.1,2444,2406.05,2412.5,385132 SRHHYPOLTD,20220103,338,345,329.2,340.95,19682 SRIPIPES,20220103,200,208,200,207.05,62065 SRPL,20220103,41.45,41.5,40.25,40.25,1113 SRTRANSFIN,20220103,1221.8,1258.2,1217.55,1250.75,572005 SSWL,20220103,865,895,842.05,854.3,117082 STAMPEDE,20220103,0.9,0.9,0.9,0.9,59277 STAR,20220103,448,463.4,447.05,456.25,998126 STARCEMENT,20220103,96.6,96.75,94.6,95.6,192761 STARHEALTH,20220103,789,797.6,774,779.5,231314 STARPAPER,20220103,129,129,126.7,127.3,27468 STCINDIA,20220103,105.5,107.3,102.95,103.65,93583 STEELCAS,20220103,294.5,299.95,292.8,296.3,4344 STEELCITY,20220103,62.5,62.5,60.35,60.8,46559 STEELXIND,20220103,176,191,175.3,188.15,1216850 STEL,20220103,153,157.9,152.4,157.1,14083 STERTOOLS,20220103,182.95,188.3,177.1,184.4,32665 STLTECH,20220103,287.95,292.7,284.1,284.65,942789 STOVEKRAFT,20220103,1007.8,1038.65,993.9,1003.2,190862 STYLAMIND,20220103,1097,1116.85,1064.3,1082.5,9052 SUBEXLTD,20220103,54.5,55.4,54.1,54.45,4737065 SUBROS,20220103,377.7,381.5,370.1,372.45,11616 SUDARSCHEM,20220103,560,568,558.25,561.8,55708 SUMEETINDS,20220103,9.8,9.95,9.5,9.7,1619784 SUMICHEM,20220103,388.65,394.7,384.3,389.05,582559 SUMIT,20220103,12.25,12.4,11.5,12.05,81596 SUMMITSEC,20220103,652.95,690,652.95,681.55,3514 SUNCLAYLTD,20220103,3786,3861.75,3786,3843.6,1530 SUNDARAM,20220103,4.3,4.3,4.3,4.3,168532 SUNDARMFIN,20220103,2264.5,2493.4,2256.05,2461.55,69277 SUNDARMHLD,20220103,77.95,79.5,77.9,78.25,75011 SUNDRMBRAK,20220103,376,381.45,370,370.95,1786 SUNDRMFAST,20220103,920,922,889.3,897.25,44343 SUNFLAG,20220103,71.7,72.35,71.1,72,321482 SUNPHARMA,20220103,845,860.05,840.9,848.95,3726756 SUNTECK,20220103,492,504,484.85,501.85,635180 SUNTV,20220103,500,506.35,498.7,504.4,755347 SUPERHOUSE,20220103,165.15,168.5,165.15,166.2,9996 SUPERSPIN,20220103,12.3,13.1,12.1,12.4,1398747 SUPPETRO,20220103,707.4,717.2,702.05,710.05,32226 SUPRAJIT,20220103,434,459,429,454.05,1028237 SUPREMEENG,20220103,25.45,26.7,22.1,24.8,1586574 SUPREMEIND,20220103,2245,2246.9,2187,2230.15,31251 SUPREMEINF,20220103,25.95,26,24.15,26,20942 SUPRIYA,20220103,490,510,485,492.4,3222004 SURANASOL,20220103,30.9,30.9,30.9,30.9,86165 SURANAT&P,20220103,11.05,11.05,11.05,11.05,189480 SURYALAXMI,20220103,79.45,83.8,77.15,83.8,122256 SURYAROSNI,20220103,586,589.25,478.25,517.75,1494280 SURYODAY,20220103,146.5,148.9,145.05,146.85,109605 SUTLEJTEX,20220103,82.9,85.95,81.7,82.8,337107 SUULD,20220103,288,296.9,286,296.75,130370 SUVEN,20220103,89.7,90,88.5,89,319798 SUVENPHAR,20220103,490,498,490,492.35,80842 SUVIDHAA,20220103,12.65,12.95,12.4,12.75,3544178 SUZLON,20220103,10.7,10.7,10.5,10.7,37827124 SVPGLOB,20220103,76.35,77.8,73.05,73.8,711097 SWANENERGY,20220103,146.9,148.25,144.5,146.15,81827 SWARAJENG,20220103,1607.1,1640,1601.25,1615.8,7080 SWELECTES,20220103,304.2,344.7,301.1,334,653873 SWSOLAR,20220103,383,398.3,382.7,386,1214692 SYMPHONY,20220103,1000,1018,1000,1012.5,18444 SYNGENE,20220103,621.55,623.9,608,612,339211 TAINWALCHM,20220103,71,71.05,67.75,70.55,4229 TAJGVK,20220103,127.45,141.5,126.25,131.8,276773 TAKE,20220103,49.1,50.5,48.75,49.1,875225 TALBROAUTO,20220103,386.3,401.3,386.3,391.45,39745 TANLA,20220103,1900,1937.45,1829,1839,296134 TARAPUR,20220103,5.7,5.8,5.7,5.75,77990 TARC,20220103,50.35,53,49.9,52.45,3068560 TARMAT,20220103,71.55,73.7,70.9,71.9,63590 TARSONS,20220103,640.5,655.9,636.5,638.55,133202 TASTYBITE,20220103,13651,14248.8,13571.1,13937.05,4227 TATACHEM,20220103,897,917.35,895.35,914.15,799020 TATACOFFEE,20220103,213.95,216.9,212.3,214.05,1525259 TATACOMM,20220103,1468,1479,1439.15,1445.3,403575 TATACONSUM,20220103,747,749.4,740,748,925699 TATAELXSI,20220103,5888,5983.75,5868,5893.65,120686 TATAINVEST,20220103,1352,1418,1352,1413.05,53118 TATAMETALI,20220103,840,850.1,840,844.9,45706 TATAMOTORS,20220103,493.5,500.85,492,497.6,32748423 TATAMTRDVR,20220103,245.1,254,245,251.45,4631974 TATAPOWER,20220103,221.2,223.9,216,223.4,19062825 TATASTEEL,20220103,1115,1151,1115,1142.45,3865803 TATASTLLP,20220103,738,748,731.6,742.85,46132 TATVA,20220103,2656,2699.85,2630,2639.45,35056 TBZ,20220103,79.2,80,78.25,79.3,83962 TCI,20220103,731.3,754.85,720,730.9,143640 TCIDEVELOP,20220103,339.75,339.75,328.35,334.7,290 TCIEXP,20220103,2245,2249.9,2160,2164.1,33495 TCIFINANCE,20220103,6.7,6.7,6.3,6.55,12833 TCNSBRANDS,20220103,781,799.75,776.05,780.5,16729 TCPLPACK,20220103,529,529.95,517.35,522.5,4867 TCS,20220103,3750,3830,3745,3817.75,2346158 TDPOWERSYS,20220103,448.7,456.8,430.55,433.9,61352 TEAMLEASE,20220103,4170,4239.4,4111.25,4186.75,46015 TECH,20220103,38.95,39.25,38.7,39.07,8885 TECHIN,20220103,8.95,8.95,8.75,8.95,35021 TECHM,20220103,1795.05,1818,1783,1784.8,1779147 TECHNOE,20220103,244.9,252,241.4,244.4,516282 TEGA,20220103,596,606.6,590.85,594.15,531818 TEJASNET,20220103,425,435.25,421.5,426.95,193815 TEMBO,20220103,287.95,289,275,278.9,2723 TERASOFT,20220103,52,55.3,50.6,55.3,121516 TEXINFRA,20220103,69.7,71.45,67,67.7,158777 TEXMOPIPES,20220103,70.85,70.85,68.05,69.9,250181 TEXRAIL,20220103,33.9,33.95,32.65,32.95,1598057 TFCILTD,20220103,59.9,60.45,59.05,59.3,142682 TFL,20220103,8.5,8.5,8.3,8.45,15511 TGBHOTELS,20220103,9.8,10.05,9.2,9.75,71526 THANGAMAYL,20220103,1389,1409.8,1370,1385.75,8688 THEINVEST,20220103,99.7,103.9,99.05,102.7,16454 THEMISMED,20220103,952.4,977.95,942.25,968.95,6055 THERMAX,20220103,1786.9,1870,1783.05,1814.2,99880 THOMASCOOK,20220103,60.9,61,59.45,60.05,319214 THOMASCOTT,20220103,52,52,48.5,49.9,12340 THYROCARE,20220103,1109.8,1132,1102.1,1111.9,97772 TI,20220103,94,98,92,98,247288 TIDEWATER,20220103,1481.5,1499,1475.2,1483.7,11271 TIIL,20220103,781.55,818.05,781.5,805.75,10238 TIINDIA,20220103,1778,1929.35,1764.9,1888.6,520657 TIJARIA,20220103,9,9.15,9,9.15,34535 TIL,20220103,145,145,139.9,140.6,19048 TIMESGTY,20220103,45.75,48.8,44.45,46.8,5764 TIMETECHNO,20220103,76.6,78,75.45,76.8,1070527 TIMKEN,20220103,1990,2035,1986.55,2017.3,26357 TINPLATE,20220103,277,279.65,274.45,277.3,161493 TIPSINDLTD,20220103,1882,1938.55,1870,1922,17018 TIRUMALCHM,20220103,237.85,240.9,235.1,237,481844 TIRUPATIFL,20220103,12.05,12.05,11.5,11.95,328951 TITAN,20220103,2510,2546,2502.3,2523.85,921729 TMRVL,20220103,16,17,15.5,16.65,437221 TNPETRO,20220103,111.6,117.55,110.45,113.8,1998608 TNPL,20220103,122.65,124,121.25,122.35,122002 TNTELE,20220103,11.35,11.35,11.35,11.35,22932 TOKYOPLAST,20220103,115,115.8,111,111.9,51565 TORNTPHARM,20220103,3278.5,3295.95,3247.45,3252.1,98348 TORNTPOWER,20220103,554.1,559,552,555.1,312604 TOTAL,20220103,90.85,90.85,85.25,86.3,45325 TOUCHWOOD,20220103,114.1,117.7,112.95,114.1,5857 TPLPLASTEH,20220103,166.85,172,160.05,165.15,19749 TREEHOUSE,20220103,10.75,11.05,10.7,11.05,76246 TREJHARA,20220103,86.85,92,85.2,89.3,143334 TRENT,20220103,1065,1065,1041,1054.6,363953 TRF,20220103,132.6,141,132.35,136.8,23724 TRIDENT,20220103,54.2,54.45,53.5,53.85,14675499 TRIGYN,20220103,169.9,181.6,168.75,181.6,1036366 TRIL,20220103,35.7,38.85,35.7,37.05,2084751 TRITURBINE,20220103,190,195,189.5,191.4,458279 TRIVENI,20220103,221.85,225.5,219,224.15,545053 TTKHLTCARE,20220103,720,725,710,716,3354 TTKPRESTIG,20220103,996.9,1050,990,1018.45,165536 TTL,20220103,96,110.8,95.15,110.8,1115515 TTML,20220103,216.65,216.65,216.65,216.65,526545 TV18BRDCST,20220103,45.15,46.9,45,46.25,10104239 TVSELECT,20220103,175.6,193.35,174.25,193.35,312538 TVSMOTOR,20220103,625,632.95,616.3,629.25,1188070 TVSSRICHAK,20220103,1980.9,1998.9,1969,1984.75,3196 TVTODAY,20220103,425.65,430,423.3,425.5,99904 TVVISION,20220103,3.9,4.05,3.75,3.75,9110 TWL,20220103,94.3,98.45,94.3,95.4,906262 UBL,20220103,1585.1,1588.65,1556.25,1562.3,168373 UCALFUEL,20220103,149,172.35,148.35,171.7,1149521 UCOBANK,20220103,13.05,13.3,13.05,13.2,3222426 UDAICEMENT,20220103,36.6,39.5,36.15,38.5,489895 UFLEX,20220103,517,524.95,513.4,519.55,88639 UFO,20220103,93.05,94,91.9,92.65,307100 UGARSUGAR,20220103,30.7,30.7,29.9,30.15,132977 UGROCAP,20220103,199,199,195.05,197.25,86153 UJAAS,20220103,5,5,5,5,330003 UJJIVAN,20220103,131,135.45,131,133.9,540373 UJJIVANSFB,20220103,18.6,19.25,18.5,19.05,2401214 ULTRACEMCO,20220103,7600,7750,7570.05,7723.9,250533 UMANGDAIRY,20220103,72.1,72.1,70.5,71.15,16818 UMESLTD,20220103,7.6,7.6,6.9,7,124155 UNICHEMLAB,20220103,249.7,254.7,248,251.6,82887 UNIDT,20220103,469.7,478.9,456.5,459.45,58878 UNIENTER,20220103,129,140.05,127.55,135.4,69158 UNIONBANK,20220103,43.25,44.5,43.25,44.15,6779279 UNITEDPOLY,20220103,18.2,18.2,18.2,18.2,1 UNITEDTEA,20220103,336.85,336.85,330,333.35,692 UNIVASTU,20220103,65.4,67.95,63.5,67.05,54121 UNIVCABLES,20220103,175,187.4,173.75,176.9,513676 UNIVPHOTO,20220103,710,710,659,676.65,14433 UPL,20220103,753,766.9,750,764.2,1157591 URJA,20220103,21.75,21.75,21.75,21.75,412436 USHAMART,20220103,90.95,95.75,90.45,94.4,1406660 UTIAMC,20220103,1046.25,1080.1,1046.25,1073.5,141093 UTIBANKETF,20220103,35.11,36.71,35.11,36.51,15168 UTINEXT50,20220103,44.5,45.3,43.5,44.45,299518 UTINIFTETF,20220103,1883.3,1883.3,1821,1856.83,28325 UTISENSETF,20220103,616.99,623.25,605.1,617.58,1192 UTISXN50,20220103,50.1,50.1,47.58,48.76,763 UTTAMSTL,20220103,6.4,6.4,6.4,6.4,329747 UTTAMSUGAR,20220103,179.1,185,179.1,182.6,39899 V2RETAIL,20220103,162.9,163,158.7,160.2,17822 VADILALIND,20220103,911.95,990,911.95,980.9,213394 VAIBHAVGBL,20220103,605,605,568,571.3,193726 VAISHALI,20220103,36.3,36.3,35.25,35.4,36388 VAKRANGEE,20220103,44.05,44.6,43.05,43.6,5219085 VALIANTORG,20220103,1075,1075,1043.55,1064.1,41684 VARDHACRLC,20220103,52.85,54.1,52.3,53.3,237173 VARDMNPOLY,20220103,25.65,25.65,24.3,25.35,21764 VARROC,20220103,342.7,345,335.7,340.6,380169 VASCONEQ,20220103,28.6,29.8,28.05,28.4,2534108 VASWANI,20220103,18.1,18.35,17.6,18.1,218725 VBL,20220103,887.5,887.65,878,879.8,136008 VEDL,20220103,341,355,340.45,353.8,9043533 VENKEYS,20220103,2671,2720,2662.35,2673,39933 VENUSREM,20220103,410,424,410,412.75,62881 VERTOZ,20220103,104.7,107.35,102.55,103.4,45342 VESUVIUS,20220103,1098,1100,1081.55,1092.55,3885 VETO,20220103,104,106.6,103.8,105.25,38554 VGUARD,20220103,223.25,224.5,222,223.8,198569 VHL,20220103,2959.85,3047.7,2959.85,3009,16757 VIDHIING,20220103,398,407.95,396.1,399.9,107305 VIJAYA,20220103,591.75,601,570.35,598.75,154369 VIJIFIN,20220103,6.6,6.6,6.6,6.6,107911 VIKASECO,20220103,3,3,3,3,1423693 VIKASLIFE,20220103,4.25,4.25,4.25,4.25,1182190 VIKASPROP,20220103,3.1,3.1,3.1,3.1,1847683 VIKASWSP,20220103,4.9,4.9,4.5,4.9,5071142 VIMTALABS,20220103,409.05,421,407.2,417.7,60556 VINATIORGA,20220103,1993,2073,1993,2054.7,97857 VINDHYATEL,20220103,1143.45,1348,1135,1303.3,638944 VINEETLAB,20220103,82.05,87.6,81,81.15,37311 VINYLINDIA,20220103,238.65,242.8,235.55,238.4,33801 VIPCLOTHNG,20220103,24.25,24.25,22.5,23.15,1495330 VIPIND,20220103,540.9,554,539,547.85,277327 VIPULLTD,20220103,24.6,25.8,24.1,25.3,350354 VISAKAIND,20220103,619,661.1,615.65,652.05,127918 VISASTEEL,20220103,16.35,16.5,16.15,16.5,106935 VISESHINFO,20220103,0.75,0.75,0.7,0.75,519737404 VISHAL,20220103,90.9,96.4,90.15,93.45,191148 VISHNU,20220103,885,885,850,854.4,3594 VISHWARAJ,20220103,29,29.4,24.7,25.05,15383746 VIVIDHA,20220103,1.8,1.8,1.8,1.8,538963 VIVIMEDLAB,20220103,21.85,23.45,21.8,23.3,2033510 VLSFINANCE,20220103,195.55,196.95,193.85,195.6,36376 VMART,20220103,3730,3753.85,3676,3705.15,5293 VOLTAMP,20220103,2002.05,2045.75,2000,2007.9,5271 VOLTAS,20220103,1225,1241.65,1225,1233.2,431395 VRLLOG,20220103,428.4,448,425.9,441.85,186891 VSSL,20220103,262,262.95,257,258.2,97637 VSTIND,20220103,3185,3209,3124.8,3204.35,7571 VSTTILLERS,20220103,2848,2950,2848,2880.85,16319 VTL,20220103,2336.95,2518.65,2320,2490.2,465300 WABAG,20220103,312.95,319.4,311.35,316.35,266078 WABCOINDIA,20220103,8599.9,8599.9,8356.7,8396,2228 WALCHANNAG,20220103,53.6,54.3,53.5,53.7,330095 WANBURY,20220103,82.1,84,81.4,82.35,7437 WATERBASE,20220103,102.5,104.2,102.5,103.4,45947 WEALTH,20220103,277,284.1,257.1,259,507 WEBELSOLAR,20220103,164.35,164.35,162.05,164.35,303552 WEIZMANIND,20220103,58.7,58.7,57.15,58,4248 WELCORP,20220103,177,181.4,176,177.75,962789 WELENT,20220103,96.65,96.65,94.1,95.25,121429 WELINV,20220103,282,282,269.15,273.95,639 WELSPUNIND,20220103,146,148.35,144.55,147.25,1409716 WENDT,20220103,5044.5,5344,5044.5,5115.95,893 WESTLIFE,20220103,561.85,564.8,544.4,553.1,35408 WHEELS,20220103,623.9,660,623.9,654.7,29854 WHIRLPOOL,20220103,1780,1807.15,1760,1775.25,212782 WILLAMAGOR,20220103,25.15,25.25,24.05,25.1,11862 WINDLAS,20220103,273,281,272.5,274.95,113325 WINDMACHIN,20220103,39.7,39.7,38.05,38.2,181911 WINPRO,20220103,8.15,8.4,8,8.35,2048520 WIPL,20220103,50,52,50,51.5,1727 WIPRO,20220103,718,726.8,716,718.7,4640405 WOCKPHARMA,20220103,412.85,419.8,410.1,412.85,498503 WONDERLA,20220103,207.65,208.95,203.95,208.35,30761 WORTH,20220103,95,95.4,92.7,94.8,18190 WSI,20220103,10.4,10.4,10.4,10.4,15479 WSTCSTPAPR,20220103,236.6,238.95,234.1,235.25,61691 XCHANGING,20220103,109.85,111.9,108.05,108.7,483882 XELPMOC,20220103,403.75,407,385.05,398.65,28493 XPROINDIA,20220103,935,945.55,925,936.9,9564 YAARI,20220103,91.45,95.15,90.6,93.55,115658 YESBANK,20220103,13.7,14.4,13.65,14.05,233646824 YUKEN,20220103,599,599,585.3,589.6,645 ZEEL,20220103,318.65,324.5,318.65,322.95,5400666 ZEELEARN,20220103,15.6,17.45,15.6,16.85,18807476 ZEEMEDIA,20220103,13.15,14,13.15,14,3278971 ZENITHEXPO,20220103,94.8,94.9,90.5,93.35,3812 ZENITHSTL,20220103,1.3,1.3,1.3,1.3,25875 ZENSARTECH,20220103,524.9,539,524,533.3,2180649 ZENTEC,20220103,217.8,221.95,216.4,217.1,246754 ZODIAC,20220103,63.05,63.05,59.95,63.05,226154 ZODIACLOTH,20220103,110.3,113.85,108.15,112.5,21510 ZOMATO,20220103,139.7,142.45,138.3,141.35,22518241 ZOTA,20220103,395.8,406.7,390,398.55,39515 ZUARI,20220103,120.8,123.4,117.6,119,55301 ZUARIGLOB,20220103,141.35,142.15,138.5,139.05,58459 ZYDUSWELL,20220103,1881,1900.2,1869.7,1873.65,24614 NSENIFTY,20220103,17387.15,17646.65,17383.30,17625.70,200456430,0 NIFTYJUNIOR,20220103,42323.50,42607.90,42289.65,42549.70,375226882,0 NIFTYMIDCAPLIQ15,20220103,7199.40,7303.90,7191.70,7294.65,81445938,0 NSE100,20220103,17654.45,17894.15,17651.45,17874.00,575683312,0 NIFTY200,20220103,9236.35,9358.75,9235.10,9348.00,1308173978,0 NSE500,20220103,15030.50,15220.05,15028.55,15204.60,1711743989,0 NSEMIDCAP150,20220103,11566.00,11680.75,11564.70,11673.45,746862473,0 MIDCAP50,20220103,8429.40,8535.60,8424.45,8524.30,581560883,0 NSEMIDCAP,20220103,30487.75,30829.30,30483.65,30788.00,732490666,0 NSESMLCAP100,20220103,11336.75,11451.60,11332.10,11418.45,-,0 NIFTYLARGEMIDCAP250,20220103,-,-,-,9940.40,-,0 NIFTYAUTO,20220103,11001.30,11145.95,10998.35,11114.55,63895680,0 BANKNIFTY,20220103,35585.20,36492.10,35526.60,36421.90,219015015,0 NIFTYFINSERVICE,20220103,17377.95,17788.45,17371.35,17761.05,61376963,0 NIFTYFMGC,20220103,37673.25,37725.50,37559.75,37606.05,13925408,0 NSEIT,20220103,38752.60,39286.35,38752.55,39123.80,16722651,0 NIFTYMEDIA,20220103,2212.90,2258.70,2207.30,2251.20,27955615,0 NIFTYMETAL,20220103,5529.95,5640.70,5526.15,5628.10,106820003,0 NIFTYPHARMA,20220103,14247.65,14280.00,14148.05,14156.40,15146817,0 NIFTYPVTBANK,20220103,18090.15,18567.40,18044.60,18531.85,169321802,0 NIFTYPSUBANK,20220103,2530.85,2589.65,2526.35,2584.70,108924158,0 NIFTYREALTY,20220103,486.10,495.25,486.10,489.65,17438626,0 NIFTYCOMMODITIES,20220103,5592.70,5679.40,5589.15,5671.75,132644071,0 NIFTYCONSUMPTION,20220103,7068.60,7105.45,7062.65,7090.70,32435205,0 NIFTYCPSE,20220103,2273.45,2299.05,2268.35,2296.50,74007459,0 NIFTYENERGY,20220103,22657.85,22892.75,22630.30,22849.25,54482207,0 NIFTY100ESG,20220103,-,-,-,3630.93,224222852,0 NIFTY100ENHESG,20220103,-,-,-,3659.06,218799189,0 NIFTYINFRA,20220103,4959.00,5015.10,4955.65,5010.30,94638703,0 NIFTYMNC,20220103,19257.50,19398.60,19251.90,19353.80,427641158,0 NIFTYPSE,20220103,3847.20,3892.65,3843.70,3889.00,153321580,0 NIFTYSMEEMERGE,20220103,-,-,-,3865.64,2310065,0 NIFTYSERVSECTOR,20220103,24462.65,24874.10,24455.45,24838.60,108261542,0 NIFTYSHARIAH25,20220103,-,-,-,6673.67,31509951,0 NIFTY50SHARIAH,20220103,-,-,-,4458.40,54058521,0 NIFTY500SHARIAH,20220103,-,-,-,5540.93,221683612,0 NIFTYABGROUP,20220103,-,-,-,5828.63,415167364,0 NIFTYMAHINDRA,20220103,-,-,-,17473.35,9857507,0 NIFTYTATA,20220103,-,-,-,13947.19,79741759,0 NIFTYTATA25CAP,20220103,-,-,-,10872.22,61868580,0 NIFTYABGROUP,20220103,-,-,-,5828.63,415167364,0 NIFTYLIQ15,20220103,4358.95,4431.10,4358.00,4425.30,58179944,0 NIFTY500VALUE50,20220103,-,-,-,6052.03,299519161,0 NIFTYQUALLOWVOL30,20220103,-,-,-,12636.64,69666794,0 NIFTYALPHAQUALLOWVOL30,20220103,-,-,-,14967.31,32986011,0 NIFTYALPHAQUALVALLOWVOL30,20220103,-,-,-,11158.27,68882058,0 NIFTY50EQUALWEIGHT,20220103,19427.85,19653.25,19425.90,19635.95,200456430,0 NIFTY100EQUALWEIGHT,20220103,20578.45,20763.70,20577.45,20748.75,575683312,0 NIFTY100LOWVOL30,20220103,13254.00,13331.15,13250.30,13312.25,65276512,0 NSEDEFTY,20220103,-,-,-,8224.36,-,0 NIFTY50DIVPOINT,20220103,154.60,154.60,154.60,154.60,-,0 NIFTYDIVOPPS50,20220103,3726.05,3759.30,3723.40,3755.05,155145696,0 NIFTYALPHA50,20220103,34691.60,35003.60,34687.95,34945.85,139226273,0 NIFTY50ARBITRAGE,20220103,-,-,-,2004.79,-,0 NIFTY50FUTINDEX,20220103,-,-,-,5663.63,-,0 NIFTY50FUTTRINDEX,20220103,-,-,-,18431.04,-,0 NIFTYHIGHBETA50,20220103,-,-,-,2114.39,833949930,0 NIFTYLOWVOL50,20220103,-,-,-,16118.80,100709121,0 NIFTY50VALUE20,20220103,9192.95,9282.40,9187.50,9265.10,93289434,0 NIFTYGROWSECT15,20220103,7697.90,7721.15,7677.95,7684.00,20013788,0 NIFTY50TR2XLEV,20220103,12049.70,12408.00,12049.70,12379.80,-,0 NIFTY50PR2XLEV,20220103,8858.70,9122.15,8858.70,9101.40,-,0 NIFTY50TR1XINV,20220103,218.90,218.90,215.60,215.90,-,0 NIFTY50PR1XINV,20220103,255.15,255.15,251.30,251.60,-,0 NIFTY-GS-COMPSITE,20220103,2365.38,2365.54,2363.30,2363.64,-,0 NIFTY-GS-4-8YR,20220103,2491.23,2491.77,2490.68,2491.20,-,0 NIFTY-GS-8-13YR,20220103,2303.22,2303.42,2300.37,2300.03,-,0 NIFTY-GS-10YR,20220103,2058.73,2059.05,2057.00,2057.67,-,0 NIFTY-GS-10YR-CLN,20220103,922.66,922.81,921.86,922.18,-,0 NIFTY-GS-11-15YR,20220103,2467.59,2467.82,2464.01,2464.39,-,0 NIFTY-GS-15YRPLUS,20220103,2698.92,2698.92,2693.38,2693.39,-,0 VIX,20220103,16.22,16.81,15.45,16.45,0,0