20MICRONS,20201124,32.35,32.35,31.2,31.

75,57308
21STCENMGM,20201124,9.7,9.8,9.65,9.8,4331
3IINFOTECH,20201124,3.7,3.7,3.4,3.4,18440558
3MINDIA,20201124,22231,22894,22099.6,22793.85,16440
3PLAND,20201124,7.45,7.45,7.1,7.45,3306
5PAISA,20201124,350,360,342.6,347.2,7367
63MOONS,20201124,81.4,89.1,80,89.1,528782
8KMILES,20201124,88,88,84.5,85.8,28026
A2ZINFRA,20201124,3.85,3.95,3.8,3.9,237553
AAKASH,20201124,53,54,52.15,53.15,88798
AARON,20201124,56.1,56.1,54.15,56.1,84409
AARTIDRUGS,20201124,738.4,738.4,702.05,704.7,736918
AARTIIND,20201124,1137.95,1161.95,1136,1145.65,421807
AARTISURF,20201124,841.25,905.55,841.25,905.55,36513
AARVEEDEN,20201124,11.25,11.3,10.6,11.05,12404
AARVI,20201124,35.5,39,35.5,36.95,268
AAVAS,20201124,1550,1578.05,1536,1567.85,160186
ABAN,20201124,25.85,26.1,24.6,25.1,119779
ABB,20201124,1074.9,1087.85,1051.1,1072.3,267122
ABBOTINDIA,20201124,15205,15475,15205,15297.65,17108
ABCAPITAL,20201124,84.4,84.7,82.25,82.75,2330596
ABFRL,20201124,158,158.85,154.7,155.3,999978
ABMINTLTD,20201124,24.9,25.6,24.9,24.95,1368
ABSLBANETF,20201124,294.3,296.55,292.2,296.28,341
ABSLNN50ET,20201124,298.35,301.17,287.11,287.5,13
ACC,20201124,1725.5,1738.55,1691.9,1696.6,1638351
ACCELYA,20201124,856.9,895,855,864.5,2700
ACE,20201124,95,96,93.1,93.45,279661
ADANIENT,20201124,409.9,415.5,404.2,407.2,6167783
ADANIGAS,20201124,348.8,350.95,337.5,338.75,2207876
ADANIGREEN,20201124,1203.4,1220,1180,1205.15,4004468
ADANIPORTS,20201124,378,402,376,392.25,19485370
ADANIPOWER,20201124,39,39.3,38.6,38.7,5374263
ADANITRANS,20201124,381.6,388,378.7,380.25,533615
ADFFOODS,20201124,434.9,447.35,431.2,437.1,32586
ADHUNIKIND,20201124,15.3,16.7,15.15,16.65,251058
ADL,20201124,19.95,19.95,18.9,19.2,962
ADORWELD,20201124,259.55,266,258,260.9,20491
ADROITINFO,20201124,6.1,6.4,5.8,6.4,20022
ADSL,20201124,24.2,24.2,22.8,23.15,75141
ADVANIHOTR,20201124,49.2,51,46.85,47.75,30977
ADVENZYMES,20201124,337.5,355,337.1,342.15,534245
AEGISCHEM,20201124,222.75,228.85,220.7,228.05,294366
AFFLE,20201124,3404,3468.45,3278.65,3307.95,201006
AGARIND,20201124,80.05,82,80.05,81.8,8741
AGCNET,20201124,613,613,600,605,2864
AGRITECH,20201124,31.95,33.25,30.25,31,21895
AGROPHOS,20201124,8.55,9,8.15,9,137514
AHLEAST,20201124,138.95,139,133,135.9,4484
AHLUCONT,20201124,245,246.8,241.1,245.1,28581
AHLWEST,20201124,251.1,251.55,244.6,246.05,924
AIAENG,20201124,1850,1884.95,1818,1870.75,70968
AIRAN,20201124,14.95,15.2,14.3,15.1,125704
AJANTPHARM,20201124,1527.25,1537.5,1517.65,1527.75,81370
AJMERA,20201124,94.2,102.5,94,98.25,570421
AKASH,20201124,215,215,200,201.8,34990
AKSHARCHEM,20201124,203.55,208.75,201.6,207,21327
AKSHOPTFBR,20201124,6.7,6.95,6.55,6.9,478939
AKZOINDIA,20201124,2121.55,2150.25,2115.05,2125.45,9743
ALANKIT,20201124,15.9,15.9,15.3,15.6,154396
ALBERTDAVD,20201124,447.4,478,443.05,460.4,180526
ALCHEM,20201124,5.1,5.45,5.1,5.25,48687
ALEMBICLTD,20201124,94.85,108.5,94.6,103.3,3834880
ALICON,20201124,327.9,338.65,320.25,331.8,13709
ALKALI,20201124,50.95,51.2,48.35,48.9,16984
ALKEM,20201124,2794.1,2810,2763,2775.65,62614
ALKYLAMINE,20201124,3797,3830,3640.05,3728.95,84508
ALLCARGO,20201124,123,124,122.05,123.25,142133
ALLSEC,20201124,242.85,246.05,236.35,244.6,9371
ALMONDZ,20201124,17.7,17.7,16.2,16.35,30320
ALOKINDS,20201124,22.25,22.55,21.9,22.1,9275128
ALPA,20201124,35.8,35.8,33.9,35,23034
ALPHAGEO,20201124,191.5,210,178.25,206.25,418059
ALPSINDUS,20201124,1,1,0.95,1,7510
AMARAJABAT,20201124,876.9,895,872.1,891.25,847138
AMBER,20201124,2245,2247.95,2210,2227.65,61652
AMBIKCO,20201124,720,721.45,716.05,719.25,14207
AMBUJACEM,20201124,258.2,260.45,254.55,255.15,4054652
AMDIND,20201124,15.35,15.55,15.2,15.45,8548
AMJLAND,20201124,23.4,24.05,23.4,23.65,10745
AMRUTANJAN,20201124,493.8,508.5,482.25,494.15,201666
ANANTRAJ,20201124,27.25,27.8,25.95,26.9,2335680
ANDHRACEMT,20201124,4.85,4.9,4.75,4.85,256822
ANDHRAPAP,20201124,208.4,208.4,201,201.65,15729
ANDHRSUGAR,20201124,288,294.8,288,292.8,48720
ANGELBRKG,20201124,356.3,360,353.5,354.85,140872
ANIKINDS,20201124,10.9,11.5,10.8,11.4,67781
ANKITMETAL,20201124,1.05,1.1,1,1,79468
ANSALAPI,20201124,4.2,4.25,4,4.25,114117
ANSALHSG,20201124,3.9,3.95,3.7,3.9,53145
ANUP,20201124,599.95,606.75,589,591.65,9340
APARINDS,20201124,339.05,345.45,337.3,344.1,57988
APCL,20201124,210.7,216.4,203.15,213.5,206846
APCOTEXIND,20201124,172.5,172.6,167.3,169.4,95586
APEX,20201124,287.95,289.8,282.1,283.65,135943
APLAPOLLO,20201124,3275,3275,3205,3219.95,27071
APLLTD,20201124,1000,1005,990,995.55,242263
APOLLO,20201124,113.45,114.6,112.15,113.8,74389
APOLLOHOSP,20201124,2382.65,2423.4,2296.85,2313.35,2018323
APOLLOPIPE,20201124,650.1,658.8,649,650.8,15282
APOLLOTYRE,20201124,176,179.3,175.5,177.6,8863848
APOLSINHOT,20201124,592.95,609.95,585.5,591.7,2040
APTECHT,20201124,125.05,127.3,123,123.25,246257
ARCHIDPLY,20201124,27.75,29.7,27.5,29.15,168312
ARCHIES,20201124,14.8,15.3,14.45,15.25,1187976
ARCOTECH,20201124,2,2,1.9,2,14056
ARENTERP,20201124,11.2,11.2,10.55,10.6,1475
ARIES,20201124,85.2,86.1,84,84.1,46494
ARIHANT,20201124,17,17,15.7,16.25,606
ARIHANTSUP,20201124,24.95,26.15,24.95,26.15,5528
ARMANFIN,20201124,636.7,670,627.95,643.3,31925
AROGRANITE,20201124,36.85,37.5,35,35.6,33570
ARROWGREEN,20201124,45.25,47.1,45.25,46,4916
ARSHIYA,20201124,15.3,15.3,14.6,14.7,79086
ARSSINFRA,20201124,14.95,15.15,13.85,14.05,34651
ARTEMISMED,20201124,157,160.9,156.95,158.25,3556
ARVIND,20201124,40.45,41.45,40.2,40.75,1345721
ARVINDFASN,20201124,136.2,137.5,131.5,133.8,243925
ARVSMART,20201124,89.3,93,89.3,91.8,155321
ASAHIINDIA,20201124,242,243.7,236.95,238.9,28049
ASAHISONG,20201124,215,222.5,215,216.05,28481
ASAL,20201124,25.4,25.4,24.1,24.7,2298
ASALCBR,20201124,286.9,295,286.55,287.95,70931
ASHAPURMIN,20201124,73.8,73.8,71.2,71.55,102143
ASHIANA,20201124,95.45,96.95,93.35,93.95,59588
ASHIMASYN,20201124,9.85,9.9,9.45,9.9,120923
ASHOKA,20201124,74.3,74.5,73.05,73.85,953597
ASHOKLEY,20201124,91.9,92.2,90.35,91.3,20003627
ASIANHOTNR,20201124,54.45,56.9,54,55.85,5225
ASIANPAINT,20201124,2192.9,2231,2191,2207.9,2954306
ASIANTILES,20201124,292.9,296,291.2,293.45,162888
ASPINWALL,20201124,118.55,132.5,111.2,126.05,9654
ASTEC,20201124,943,968.3,933,953.25,147084
ASTERDM,20201124,168.4,174.25,168,171.6,382805
ASTRAL,20201124,1405,1420,1394.4,1406.6,79901
ASTRAMICRO,20201124,108.6,109.8,107.15,109.15,342005
ASTRAZEN,20201124,4600,4612.95,4501,4533.1,192535
ASTRON,20201124,45.9,46.5,44.5,45.4,37455
ATFL,20201124,698.1,705.05,695,701.6,4626
ATLANTA,20201124,6.7,6.7,6.3,6.5,23315
ATLASCYCLE,20201124,37.7,37.9,37,37.65,6591
ATUL,20201124,6455.95,6455.95,6275,6317.45,36244
ATULAUTO,20201124,170.75,171.9,169,169.95,88704
AUBANK,20201124,885,891.65,870,874.35,336748
AURIONPRO,20201124,73,75.8,69.8,73.4,197299
AUROPHARMA,20201124,853.95,884.35,845.1,879.25,5774755
AUSOMENT,20201124,54,55.75,52.5,52.5,16497
AUTOAXLES,20201124,934,962.95,913,918.65,28064
AUTOIND,20201124,29.9,29.9,28.15,28.55,27117
AUTOLITIND,20201124,19.2,20,19,19.7,6309
AVADHSUGAR,20201124,187.4,189.45,184.15,184.65,34639
AVANTIFEED,20201124,499.45,516.9,499.05,513.8,728185
AVTNPL,20201124,47.25,47.95,46,46.85,147926
AXISBANK,20201124,603,622.6,600.55,619.65,30742369
AXISBNKETF,20201124,294.07,297.81,292.75,297.35,252023
AXISCADES,20201124,54.1,54.8,52.9,52.9,124340
AXISGOLD,20201124,43.5,43.5,42.55,42.79,214427
AXISNIFTY,20201124,134,134.58,131.1,134.07,6138
AYMSYNTEX,20201124,43,43.45,40.5,42.75,66028
BAFNAPH,20201124,156.1,156.1,156.1,156.1,876
BAGFILMS,20201124,2.5,2.55,2.4,2.5,46458
BAJAJ-AUTO,20201124,3077,3122,3053,3095.7,858928
BAJAJCON,20201124,186.7,192.5,186.7,190.15,767529
BAJAJELEC,20201124,558.85,568.05,554.05,564,239592
BAJAJFINSV,20201124,8819.9,8908,8695.1,8859.7,1789862
BAJAJHIND,20201124,4.8,5.45,4.8,5.3,5937139
BAJAJHLDNG,20201124,3295,3348.85,3075,3092.9,398332
BAJFINANCE,20201124,4835,4862,4770,4810.65,4297385
BALAJITELE,20201124,61.5,61.95,59.95,60.8,119217
BALAMINES,20201124,1033.1,1054.55,1005,1011.7,193767
BALAXI,20201124,697.8,725,660.35,664.25,6919
BALKRISHNA,20201124,14.25,15.5,14.25,15.3,37915
BALKRISIND,20201124,1693.3,1701.45,1639,1653.5,1470444
BALLARPUR,20201124,1.2,1.25,1.15,1.15,3901373
BALMLAWRIE,20201124,102.85,102.9,101.95,102.45,111393
BALPHARMA,20201124,56.05,56.05,54.35,55.1,14315
BALRAMCHIN,20201124,157.1,157.75,153.35,155.1,726802
BANARBEADS,20201124,55.55,55.55,52.35,53.05,27121
BANARISUG,20201124,1310.45,1314.5,1300,1302.7,389
BANCOINDIA,20201124,121,134.5,120.4,131.1,993213
BANDHANBNK,20201124,357,360.4,353.5,358.75,10498217
BANG,20201124,20.05,20.05,19.2,19.6,911
BANKA,20201124,39.1,40.85,39,40.75,3874
BANKBARODA,20201124,47.2,47.45,46,46.85,31404794
BANKBEES,20201124,293,299,293,298.59,811654
BANKINDIA,20201124,44,44.05,43.25,43.75,1639286
BANSWRAS,20201124,82.95,82.95,80,80,5686
BASF,20201124,1607.5,1660,1586.25,1631.7,134149
BASML,20201124,87.2,89,86.1,87.3,3365
BATAINDIA,20201124,1511,1533,1493.55,1504.3,1070533
BAYERCROP,20201124,5200,5365,5140,5348.6,81840
BBL,20201124,837,869.9,834.25,850.8,15904
BBTC,20201124,1329,1356.3,1310,1347.9,101476
BCG,20201124,5.25,5.25,5.05,5.1,4591277
BCP,20201124,4.8,4.85,4.75,4.8,52668
BDL,20201124,308.5,314.15,308.5,311.85,297213
BEARDSELL,20201124,8.55,8.9,8.55,8.9,2085
BEDMUTHA,20201124,19.4,20,19.4,19.75,1975
BEL,20201124,106,108.9,106,107.7,10966751
BEML,20201124,674.45,738.5,665.3,713.4,1679107
BEPL,20201124,107.4,120.4,106.8,118.1,2447899
BERGEPAINT,20201124,644.9,649.8,639.05,642.2,977248
BFINVEST,20201124,277.1,282,276,277.2,29227
BFUTILITIE,20201124,262.95,267.8,256.65,261.2,388448
BGRENERGY,20201124,35.65,36,35,35.65,63418
BHAGERIA,20201124,135.05,138,134.25,134.8,22874
BHAGYANGR,20201124,18.95,19,18.5,18.55,15595
BHAGYAPROP,20201124,22.55,22.95,22.5,22.55,698
BHANDARI,20201124,1.1,1.15,1.1,1.15,84445
BHARATFORG,20201124,500,502.8,492.1,494.1,1461928
BHARATGEAR,20201124,52.2,53.35,50.75,52.1,14078
BHARATRAS,20201124,8750,9900,8676,9497.1,22696
BHARATWIRE,20201124,28.9,28.9,26.2,26.3,66239
BHARTIARTL,20201124,478.4,481.25,471.2,474.25,9173967
BHEL,20201124,31.7,31.9,30.75,31.35,75427091
BIGBLOC,20201124,97,97,90.5,91.3,1795
BIL,20201124,142.95,145.95,137,141.55,6866
BILENERGY,20201124,0.8,0.8,0.75,0.75,274436
BINDALAGRO,20201124,13.25,13.75,11.6,13.45,175930
BIOCON,20201124,422.35,436,418.1,433.55,6936794
BIOFILCHEM,20201124,189,189,189,189,45769
BIRLACABLE,20201124,51.4,52,50.5,51.7,63866
BIRLACORPN,20201124,739.05,752,718.1,724.85,165559
BIRLAMONEY,20201124,42.25,42.55,42,42.15,82928
BIRLATYRE,20201124,20.15,21.65,19.7,21.65,761428
BKMINDST,20201124,0.85,0.85,0.8,0.85,19388
BLBLIMITED,20201124,5.1,5.1,4.7,4.75,21279
BLISSGVS,20201124,162.9,163.65,160.4,161.8,716361
BLKASHYAP,20201124,7.8,7.8,7.3,7.3,154877
BLS,20201124,79.95,80.9,75.6,76.55,48826
BLUECOAST,20201124,4.85,5.05,4.85,5.05,2800
BLUEDART,20201124,3975,4009.45,3925,3936,12318
BLUESTARCO,20201124,766.9,789,761.75,784.25,141315
BODALCHEM,20201124,69.65,73.25,69.65,70.5,1961282
BOMDYEING,20201124,70.1,73.8,69.7,73.35,9116454
BOROLTD,20201124,158.5,160.5,154.2,156.1,148351
BORORENEW,20201124,115.5,125,113,123.25,1593900
BOSCHLTD,20201124,11850,13300,11800,12980,411535
BPCL,20201124,398,399.5,388.35,389.75,7118529
BPL,20201124,23.9,24.5,22.55,23,985535
BRFL,20201124,10.7,10.8,10.7,10.8,161970
BRIGADE,20201124,216.5,221.5,215.1,216.85,175590
BRITANNIA,20201124,3575,3593,3531.7,3562.25,752974
BRNL,20201124,30.7,31.35,29.8,30.1,94550
BROOKS,20201124,61,61.4,58.1,59,20216
BSE,20201124,574,574,556,559.6,323532
BSELINFRA,20201124,1,1,0.95,1,102295
BSHSL,20201124,93,93,87,88.95,364
BSL,20201124,30.85,30.9,28.85,29.85,7808
BSLGOLDETF,20201124,4590,4590,4480,4523.2,1109
BSLNIFTY,20201124,143,143.89,142.54,143.88,142
BSOFT,20201124,195,198.2,189.3,193.05,845263
BURNPUR,20201124,1.65,1.65,1.55,1.6,63977
BUTTERFLY,20201124,392.05,392.05,377,382.35,32189
BVCL,20201124,13.85,14.25,13.6,14,3910
BYKE,20201124,14,14.3,13.85,14,85176
CADILAHC,20201124,432,434.2,425.5,429.1,3001559
CALSOFT,20201124,9.3,9.3,8.7,8.85,12302
CAMLINFINE,20201124,98.15,102.65,98.15,102.65,262067
CAMS,20201124,1468.9,1471.4,1422,1438.45,155863
CANBK,20201124,94.65,94.8,92.5,93.25,10086750
CANFINHOME,20201124,474.2,480.5,470.05,480,209413
CANTABIL,20201124,330,332.85,326.25,327.1,102234
CAPACITE,20201124,170.3,170.3,157.2,163.8,84364
CAPLIPOINT,20201124,507.5,507.5,488,489.95,231758
CAPTRUST,20201124,69.8,69.9,67.45,68.15,3046
CARBORUNIV,20201124,348.6,353.95,343.7,346,306524
CAREERP,20201124,166,167.3,164.5,165.35,13641
CARERATING,20201124,446.2,458,439.1,440.6,98227
CASTEXTECH,20201124,0.35,0.45,0.35,0.4,59000
CASTROLIND,20201124,124.1,130.5,124.1,129.3,3698476
CCCL,20201124,0.35,0.35,0.3,0.3,14939
CCHHL,20201124,3.45,3.55,3.4,3.5,54760
CCL,20201124,270,275.8,265.85,273.8,293668
CDSL,20201124,491,493.7,486.1,487.6,468200
CEATLTD,20201124,1135.75,1150.75,1129.5,1139.45,127794
CEBBCO,20201124,14.5,15,13.7,14.45,25392
CELEBRITY,20201124,4.85,5,4.8,4.85,83041
CENTENKA,20201124,188.95,192.7,188,191.3,84718
CENTEXT,20201124,3.6,3.65,3.55,3.55,52080
CENTRALBK,20201124,11.8,11.85,11.7,11.8,2762064
CENTRUM,20201124,16.1,17.15,15.85,16.6,510827
CENTUM,20201124,286.65,299,285,294,4843
CENTURYPLY,20201124,201.25,201.5,196.6,199.3,119804
CENTURYTEX,20201124,334.9,357.35,333.05,353.4,2229142
CERA,20201124,3024.75,3050.2,3010,3021.55,1862
CEREBRAINT,20201124,28.55,28.55,27.45,27.5,110276
CESC,20201124,574.95,594,574.95,591.55,262235
CESCVENT,20201124,254,261.1,253.5,255.1,68371
CGCL,20201124,291.9,300.5,287.6,297.65,137043
CGPOWER,20201124,37.8,37.8,36.75,37.8,5219189
CHALET,20201124,153.9,154.1,147,149.45,192298
CHAMBLFERT,20201124,186,192.25,185.2,187.35,811465
CHEMBOND,20201124,155.15,158.85,155.15,156.55,14849
CHEMCON,20201124,419.35,434,414.75,423.7,458285
CHEMFAB,20201124,125.15,127.85,123,124.95,4881
CHENNPETRO,20201124,84.85,88.8,83.45,87.8,2374522
CHOLAFIN,20201124,353.65,363.85,351.1,360.2,5854352
CHOLAHLDNG,20201124,508.65,529.45,506.9,522.75,314326
CHROMATIC,20201124,0.65,0.7,0.6,0.6,27483
CIGNITITEC,20201124,425.8,428.8,415.5,418.75,31975
CINELINE,20201124,29.8,31.15,29.8,30,70873
CINEVISTA,20201124,7.7,7.7,7.3,7.5,4701
CIPLA,20201124,748.3,752,741.6,748.45,5471533
CLEDUCATE,20201124,64.4,65,62.5,64.1,5332
CLNINDIA,20201124,322,333.3,320.5,324.85,49935
CMICABLES,20201124,32.8,34,32.1,32.7,45465
CNOVAPETRO,20201124,6.3,6.3,6,6.05,1013
COALINDIA,20201124,123.75,124.6,122.8,123.25,18199200
COCHINSHIP,20201124,357,360.4,351.05,358.85,467500
COFORGE,20201124,2433.75,2485,2426.7,2453.05,559738
COLPAL,20201124,1567,1578.9,1543.35,1555.85,1407662
COMPINFO,20201124,12.9,12.95,12.7,12.75,197662
COMPUSOFT,20201124,7.1,7.75,7,7.1,82865
CONCOR,20201124,414.45,416.5,406.6,410.95,1608608
CONFIPET,20201124,26.9,27.4,26.4,26.75,282443
CONSOFINVT,20201124,39.7,39.7,36,36.95,3958
CONTROLPR,20201124,218.95,219.9,216,217.2,18268
CORALFINAC,20201124,19.5,20.3,19.05,19.45,5505
CORDSCABLE,20201124,40.8,43,40.45,41.3,23498
COROMANDEL,20201124,792.65,831.15,765.15,819.85,517391
COSMOFILMS,20201124,453.65,457.55,445.55,448,34013
COUNCODOS,20201124,2.6,2.6,2.55,2.55,35427
CPSEETF,20201124,18.4,18.65,18.36,18.58,2171556
CREATIVE,20201124,117.5,121,117.3,118.55,11124
CREATIVEYE,20201124,3,3,2.8,2.9,11410
CREDITACC,20201124,749.4,749.45,715.5,721.35,129118
CREST,20201124,88,95.9,88,89.7,78509
CRISIL,20201124,1992.05,2020,1983.25,2002.6,55072
CROMPTON,20201124,306.35,310,300.7,308.75,1034164
CSBBANK,20201124,254.9,262,252,253.75,142891
CTE,20201124,35.15,36.05,33.25,34.45,34286
CUB,20201124,184.15,187.3,181.8,183.3,1898858
CUBEXTUB,20201124,12,14.15,11.45,14.15,40789
CUMMINSIND,20201124,515,533,514,527.85,1020271
CUPID,20201124,235,241,230.3,231.85,211006
CYBERTECH,20201124,77.9,78.2,76.1,77,91715
CYIENT,20201124,491.9,492.6,478.25,482.5,512216
DAAWAT,20201124,51,51.3,49.9,50.45,1531727
DABUR,20201124,510,511.25,506.5,507.9,2495047
DALBHARAT,20201124,1047.75,1094.8,1045,1069.95,262196
DALMIASUG,20201124,133.4,134.7,132.7,133.15,103773
DAMODARIND,20201124,24,26.5,24,25.55,36174
DANGEE,20201124,117.65,117.7,111.8,112,9165
DATAMATICS,20201124,74,81,72.4,78.5,884995
DBCORP,20201124,79.8,81.1,79.6,79.75,218944
DBL,20201124,359.8,359.8,350,353.75,91316
DBREALTY,20201124,7.95,9.3,7.7,8.95,2081866
DBSTOCKBRO,20201124,10.7,10.75,9.15,10.45,10047
DCAL,20201124,148,149.4,144.05,144.85,483205
DCBBANK,20201124,95.2,98,95.1,96,1743872
DCM,20201124,19.95,19.95,18.6,18.85,4973
DCMFINSERV,20201124,1,1,1,1,1054
DCMNVL,20201124,28,29.55,27.55,28.1,35389
DCMSHRIRAM,20201124,361,371.95,358.8,363.45,272553
DCW,20201124,17.1,17.3,16.5,16.6,875733
DECCANCE,20201124,353,356.35,341.25,344.95,55932
DEEPAKFERT,20201124,139.7,142.5,139.7,140.85,383574
DEEPAKNTR,20201124,821.95,823.4,805,807.9,389194
DEEPENR,20201124,46.3,46.3,43.05,44.8,60558
DELTACORP,20201124,128.3,128.55,125.5,125.95,1326638
DELTAMAGNT,20201124,19.3,19.55,18.75,19.1,6685
DEN,20201124,71.75,74,71.5,71.65,126617
DENORA,20201124,211.85,211.9,208,209.15,4001
DFMFOODS,20201124,350.05,354,341.1,347.05,40414
DGCONTENT,20201124,11.1,11.3,10.95,10.95,29267
DHAMPURSUG,20201124,158.25,158.75,152.3,153.05,433821
DHANBANK,20201124,12.65,12.75,12.4,12.45,582309
DHANI,20201124,224.4,231.75,222.25,228.3,690239
DHANUKA,20201124,702.7,709,697.45,704.2,53364
DHARSUGAR,20201124,4.4,4.6,4.4,4.6,11882
DHFL,20201124,23.45,23.45,23.45,23.45,2634500
DHUNINV,20201124,256.05,260,244.05,247.8,3134
DIAMONDYD,20201124,623.15,660,614.05,648.15,11917
DICIND,20201124,374.9,376,370,372.9,2949
DIGISPICE,20201124,8.95,8.95,8.95,8.95,6407
DISHTV,20201124,10.35,10.7,10.15,10.2,11121071
DIVISLAB,20201124,3609.95,3609.95,3493,3537.05,1608159
DIXON,20201124,10801,11000,10601.05,10869.8,51981
DLF,20201124,188,191.4,186.25,189.5,11941881
DLINKINDIA,20201124,106,110.45,104.75,109.1,584494
DMART,20201124,2367.95,2429.9,2350,2380.25,543631
DNAMEDIA,20201124,0.35,0.4,0.35,0.35,5780
DOLAT,20201124,47.5,48.5,46.5,47.3,48842
DOLLAR,20201124,188,190.2,184.25,187,104844
DONEAR,20201124,29.9,30.5,29,29.45,475147
DPABHUSHAN,20201124,98.45,102.95,91,93.45,5416
DPSCLTD,20201124,12.15,12.15,10.95,11.7,105592
DPWIRES,20201124,71.95,74,69.45,72.55,15652
DQE,20201124,1.1,1.1,1.05,1.1,135575
DREDGECORP,20201124,267.85,274.9,263.2,266.95,114682
DRREDDY,20201124,4850,4940,4785.8,4915.5,1922298
DSSL,20201124,44.5,44.9,42.25,44.15,37271
DTIL,20201124,279.7,279.7,267.1,268.3,5441
DUCON,20201124,4.2,4.2,4,4.05,72460
DVL,20201124,62.85,62.85,61.3,62.5,3809
DWARKESH,20201124,29.75,30.15,28.85,28.95,684489
DYNAMATECH,20201124,705,705,693.2,699.7,4510
DYNPRO,20201124,239.9,248,237.7,244.5,55421
EASTSILK,20201124,1.05,1.05,1,1,1290
EBBETF0423,20201124,1107,1108,1106,1107.86,4479
EBBETF0425,20201124,1019.95,1020.3,1019.8,1020.05,19326
EBBETF0430,20201124,1125,1127.99,1125,1127.52,3632
EBBETF0431,20201124,1014,1015.7,1014,1015.36,39426
EBIXFOREX,20201124,509,509,489.95,492.05,2705
ECLERX,20201124,719.8,723,709,716.75,74015
EDELWEISS,20201124,63,64.95,62.8,64.2,1873921
EICHERMOT,20201124,2596,2715,2590.1,2693.3,2418981
EIDPARRY,20201124,325,332.4,325,329.9,501324
EIHAHOTELS,20201124,259.15,259.7,251.5,255.15,8515
EIHOTEL,20201124,87.2,89.6,86.6,86.85,519407
EIMCOELECO,20201124,335.2,341,325,332.15,2009
EKC,20201124,41.4,43.2,41.4,43.2,345607
ELECON,20201124,33.55,35.6,33.45,34.7,784653
ELECTCAST,20201124,22.1,22.6,21.65,21.8,649559
ELECTHERM,20201124,91.75,108.8,90.8,108.8,343804
ELGIEQUIP,20201124,128.7,137.75,128.05,133.95,418692
ELGIRUBCO,20201124,19.05,19.7,18.65,18.8,21082
EMAMILTD,20201124,401.1,407,399.05,403.8,930204
EMAMIPAP,20201124,74.05,76.45,73.3,74.1,8093
EMAMIREAL,20201124,46.85,46.85,44.65,45.75,12631
EMKAY,20201124,68.75,68.75,66.55,67,8178
EMMBI,20201124,78.35,79.45,75.1,75.75,55184
ENDURANCE,20201124,1165,1173.65,1120.7,1135.35,79559
ENERGYDEV,20201124,6.15,6.45,6.15,6.45,60254
ENGINERSIN,20201124,74.4,74.55,73.3,73.75,3713868
ENIL,20201124,146.4,159.8,145.05,154,24816
EPL,20201124,262.45,262.45,255,256.85,86899
EQ30,20201124,366,375,366,366.1,182
EQUITAS,20201124,70,72.85,65.5,67.9,31010796
EQUITASBNK,20201124,37.75,39,36,36.2,4370022
ERIS,20201124,525,529,520,521.35,41458
EROSMEDIA,20201124,19.55,20.35,19.55,20.05,171125
ESABINDIA,20201124,1369,1384.75,1330,1354.65,8373
ESCORTS,20201124,1413.25,1427.8,1400.4,1410.65,1076870
ESSARSHPNG,20201124,7.9,7.9,7.5,7.65,41521
ESTER,20201124,127.85,128.9,123.45,124.7,568294
EUROMULTI,20201124,1.7,1.75,1.7,1.75,16774
EVEREADY,20201124,175.45,181.4,170.55,175.75,1428664
EVERESTIND,20201124,261.5,272.05,259.15,268.55,93175
EXCEL,20201124,1.25,1.25,1.15,1.25,122930
EXCELINDUS,20201124,857.3,861.3,846.2,853.65,9669
EXIDEIND,20201124,175.35,176.3,174.1,174.85,4733674
EXPLEOSOL,20201124,478,479,470.1,471.8,14524
FACT,20201124,50.95,50.95,50.1,50.4,104995
FCL,20201124,44.5,47,42.7,43.6,1776306
FCONSUMER,20201124,8.65,8.65,8.65,8.65,412968
FCSSOFT,20201124,0.4,0.45,0.4,0.4,652684
FDC,20201124,331.25,331.25,325,327.7,202181
FEDERALBNK,20201124,59,59.15,57.3,58.5,39158987
FEL,20201124,10.9,10.9,10.9,10.9,71280
FELDVR,20201124,14.35,14.35,14.35,14.35,10804
FIEMIND,20201124,547,555,542.25,548,35682
FILATEX,20201124,29.55,31.5,29.55,31,1211445
FINCABLES,20201124,290.9,293,286,287,90672
FINEORG,20201124,2628.7,2653.6,2584.05,2621.95,26086
FINPIPE,20201124,624,627.1,615.5,623,50457
FLEXITUFF,20201124,12.1,12.1,11.75,12.1,17891
FLFL,20201124,99.45,99.45,99.45,99.45,128773
FLUOROCHEM,20201124,525.1,526.75,512,513,255414
FMGOETZE,20201124,311.2,311.2,311.2,311.2,23044
FMNL,20201124,17.85,17.85,17.85,17.85,13663
FORCEMOT,20201124,1175,1196.75,1170,1173,22896
FORTIS,20201124,143,151,141.7,146.6,7399402
FOSECOIND,20201124,1175,1195,1156,1175.95,2184
FRETAIL,20201124,87.15,87.15,87.15,87.15,1564383
FSC,20201124,107.9,107.9,107.9,107.9,15858
FSL,20201124,77.85,79.5,77.45,78.65,4990584
GABRIEL,20201124,106.25,110.65,105.5,106.1,225207
GAEL,20201124,123.3,123.7,119.1,121.95,155181
GAIL,20201124,101.8,102.5,99.25,100.3,18023349
GAL,20201124,3.1,3.15,2.85,3.15,54997
GALAXYSURF,20201124,1900,1980,1899,1946.5,32755
GALLANTT,20201124,33.85,34.3,33,33.45,15391
GALLISPAT,20201124,28,28.8,27.65,28.2,13149
GAMMNINFRA,20201124,0.6,0.6,0.55,0.6,1021961
GANDHITUBE,20201124,217.85,218.65,213.4,215.85,2909
GANECOS,20201124,314.25,319.9,309,309.75,33680
GANESHHOUC,20201124,27.75,28.3,27.55,27.8,14433
GANGESSECU,20201124,45.7,46.8,43.1,43.6,9886
GARDENSILK,20201124,8.4,8.65,8.2,8.55,29570
GARFIBRES,20201124,2225,2248,2187,2226.05,38261
GATI,20201124,89.95,90.5,84.65,87,810207
GAYAHWS,20201124,0.35,0.4,0.35,0.4,619574
GAYAPROJ,20201124,34.55,35.75,32.35,34.05,1829369
GBGLOBAL,20201124,5.2,5.45,5,5.1,2905
GDL,20201124,102.45,103.9,102.05,102.9,118417
GEECEE,20201124,70.1,73.95,70.05,70.5,6346
GEEKAYWIRE,20201124,64,64.25,64,64.2,9789
GENESYS,20201124,43.05,45.65,42.05,45.65,19793
GENUSPAPER,20201124,5.6,5.6,5.25,5.4,145478
GENUSPOWER,20201124,27.55,28.2,27.4,27.6,436717
GEOJITFSL,20201124,39.5,39.7,38.4,38.9,241880
GEPIL,20201124,351,351,317.6,317.6,755700
GESHIP,20201124,252,256.75,252,253.2,173198
GET&D,20201124,100.5,102.85,97.5,97.85,68080
GFLLIMITED,20201124,78.9,80,78.8,79.45,50393
GFSTEELS,20201124,2.35,2.35,2.35,2.35,32600
GHCL,20201124,167.95,175.25,167.55,172.95,765526
GICHSGFIN,20201124,107.15,112.65,107.15,109.75,1032637
GICRE,20201124,131,140.4,129.25,137.05,3506333
GILLANDERS,20201124,34.8,34.85,33.55,34.35,7862
GILLETTE,20201124,5735.2,5794.8,5735.2,5750,4562
GINNIFILA,20201124,17.7,17.7,17.05,17.7,263859
GIPCL,20201124,74,74.75,73.5,73.7,124538
GISOLUTION,20201124,2.05,2.05,2,2,320
GKWLIMITED,20201124,473.65,473.65,460.05,460.1,171
GLAND,20201124,2110,2174.8,1960.2,2048.5,1961368
GLAXO,20201124,1529.8,1537.9,1520.1,1525.45,27413
GLENMARK,20201124,482.65,483.6,476.7,480.5,1824248
GLFL,20201124,2,2.1,1.95,2.1,13264
GLOBALVECT,20201124,48.95,50.55,48.8,48.9,14408
GLOBE,20201124,58.25,58.85,58,58.1,21258
GLOBOFFS,20201124,8.2,8.2,8.15,8.2,6022
GLOBUSSPR,20201124,311.75,319,310,314.45,103300
GMBREW,20201124,415.9,420.4,412.05,413.5,15310
GMDCLTD,20201124,45.6,47.5,45.5,46.15,1674992
GMMPFAUDLR,20201124,3713,3758.85,3650,3686.65,34202
GMRINFRA,20201124,26.9,27.25,24.95,25.6,39264954
GNA,20201124,253.45,264,253.45,257.85,51618
GNFC,20201124,194.45,207.6,194.15,206.2,1725207
GOACARBON,20201124,284,305.3,275,288.65,656930
GOCLCORP,20201124,209.8,215,208.6,210.65,27812
GODFRYPHLP,20201124,925.7,965.4,921.7,936.4,160761
GODREJAGRO,20201124,518,520,514.5,517.5,157093
GODREJCP,20201124,711.3,714.3,704.7,708.3,909867
GODREJIND,20201124,422,422,410.75,415.05,117813
GODREJPROP,20201124,1098.75,1139,1082.15,1118.5,1901322
GOKEX,20201124,81.25,83.7,78.4,79.4,2197586
GOKUL,20201124,14,14,13.4,13.9,15654
GOKULAGRO,20201124,14.4,14.4,13.5,13.65,33797
GOLDBEES,20201124,44,44,41.6,42.78,8487572
GOLDENTOBC,20201124,27,27.8,26.15,27.45,30377
GOLDIAM,20201124,153.2,157.25,152,152.9,39111
GOLDSHARE,20201124,4502,4568,4460,4478.7,3543
GOLDTECH,20201124,8.1,8.4,8.1,8.3,7723
GOODLUCK,20201124,45.3,48,45.3,46.3,544761
GOODYEAR,20201124,832.95,832.95,806.95,818.2,7718
GPIL,20201124,394.9,398,380.25,390.5,76131
GPPL,20201124,94.95,105.9,93.1,97.85,3220315
GPTINFRA,20201124,33.55,34.4,32.25,33.2,20714
GRANULES,20201124,405,420,403.7,418.65,4223168
GRAPHITE,20201124,258,272.5,253.5,260.45,4421791
GRASIM,20201124,857,863.75,850,853.25,1394095
GRAVITA,20201124,50.35,50.45,48.95,49.35,173585
GREAVESCOT,20201124,74.65,74.85,74,74.35,645900
GREENLAM,20201124,777.25,784.3,760,767.65,9702
GREENPANEL,20201124,83.9,83.9,81.05,81.65,822878
GREENPLY,20201124,102.4,105.9,101,105.4,755159
GREENPOWER,20201124,2.1,2.15,2.05,2.15,1642886
GRINDWELL,20201124,579.45,590.25,574.2,586,35488
GROBTEA,20201124,693,693,636.85,636.85,963
GRPLTD,20201124,816.05,838,800.2,816.7,1080
GRSE,20201124,197.15,198.9,195,195.4,64615
GSCLCEMENT,20201124,30.7,31,30.4,30.65,117609
GSFC,20201124,66.85,69.9,66.2,69,3684522
GSPL,20201124,207.85,210.7,206.05,210.05,572534
GSS,20201124,35,35.9,34.65,35,51112
GTL,20201124,3.25,3.25,3.1,3.15,119844
GTLINFRA,20201124,0.6,0.6,0.5,0.6,22617168
GTNIND,20201124,7.25,7.95,7.25,7.7,2705
GTNTEX,20201124,5.35,5.45,5.3,5.45,3115
GTPL,20201124,125.85,126.5,121.3,122.65,54957
GUFICBIO,20201124,116.5,116.6,113.35,114.1,101345
GUJALKALI,20201124,317.95,324,315.1,321.2,198639
GUJAPOLLO,20201124,203,205.95,195.6,202.3,11891
GUJGASLTD,20201124,325.5,339.5,324,334.05,2395811
GUJRAFFIA,20201124,14.4,14.4,13.1,14.4,3531
GULFOILLUB,20201124,780,829.9,778,813.4,118163
GULFPETRO,20201124,44.3,45.25,43.65,43.75,33872
GULPOLY,20201124,81.7,83.3,79.4,80.95,90462
GVKPIL,20201124,2.8,2.85,2.75,2.8,2488001
HAL,20201124,773.7,797.85,773.7,791.2,723444
HAPPSTMNDS,20201124,319.9,327.8,319,321.15,695279
HARITASEAT,20201124,440,474.85,439.95,470.6,13671
HARRMALAYA,20201124,105.8,107.4,104,105.35,181189
HATHWAY,20201124,30.95,31.3,29.8,30.05,457142
HATSUN,20201124,980,985,965,966.55,31405
HAVELLS,20201124,828.9,831.4,818,820.8,1392411
HAVISHA,20201124,0.6,0.6,0.55,0.6,14743
HBANKETF,20201124,290,296.42,290,295.32,7928
HBLPOWER,20201124,23.6,24.35,23.35,23.55,497835
HBSL,20201124,5.6,5.6,5.55,5.55,167
HCC,20201124,5.95,6.2,5.7,6.1,10766317
HCG,20201124,140.9,144.9,138.25,143.75,309124
HCL-INSYS,20201124,7.6,7.7,7.55,7.6,310456
HCLTECH,20201124,843.9,857.4,835.35,840.5,8465615
HDFC,20201124,2272.25,2272.25,2209.55,2217.7,4945274
HDFCAMC,20201124,2451,2483,2430,2472.25,256302
HDFCBANK,20201124,1408,1445,1402.05,1438.2,20077200
HDFCLIFE,20201124,665.5,666.4,651.4,664.15,2108847
HDFCMFGETF,20201124,4429,4452,4390,4394.1,17915
HDFCNIFETF,20201124,1370,1373.16,1360.5,1366.58,5089
HDFCSENETF,20201124,4725,4725,4660.1,4680.83,116
HEG,20201124,823.45,884,815.5,836.45,2757754
HEIDELBERG,20201124,202.3,204.75,200.6,202.65,276113
HEMIPROP,20201124,66,66,63.6,63.8,447726
HERCULES,20201124,101,102.2,98.65,99.2,74831
HERITGFOOD,20201124,278,281,277.5,279.25,39544
HEROMOTOCO,20201124,3056,3109.65,3041.65,3074.15,1517541
HESTERBIO,20201124,1827.75,1833.9,1795,1803.55,8805
HEXATRADEX,20201124,31.55,31.6,29.6,30.35,11976
HFCL,20201124,18.4,18.7,17.9,18.05,7083265
HGINFRA,20201124,201,204.95,198.5,203.65,138673
HGS,20201124,900,908.95,890.1,900.4,19984
HIKAL,20201124,171.9,174.35,171.35,173.2,396769
HIL,20201124,2040.45,2048,1985,2016.55,16052
HILTON,20201124,9.75,9.9,9,9.25,13340
HIMATSEIDE,20201124,121.55,122.5,118,119.55,197984
HINDALCO,20201124,220,227.25,218.6,226,18538052
HINDCOMPOS,20201124,209.4,214.85,207.4,209.95,9749
HINDCOPPER,20201124,37,39.2,37,38.8,3224375
HINDMOTORS,20201124,5.05,5.55,5.05,5.55,331090
HINDNATGLS,20201124,27.8,29.95,27.5,28.4,176728
HINDOILEXP,20201124,73.5,73.7,72.1,72.8,254043
HINDPETRO,20201124,216,216.3,213.3,214.45,4747887
HINDUNILVR,20201124,2132,2161,2122.4,2157.35,1989749
HINDZINC,20201124,219.5,224,218.9,222.7,537123
HIRECT,20201124,145.25,153.9,142.95,149,206139
HISARMETAL,20201124,76.35,77.1,73.6,76.65,7382
HITECH,20201124,158,168,155.8,161.95,66131
HITECHCORP,20201124,112.9,117.4,112.7,113.65,21895
HITECHGEAR,20201124,142.2,147,142.1,144,1889
HLVLTD,20201124,4.9,4.9,4.7,4.7,174117
HMVL,20201124,52.15,60,50.5,57,257691
HNDFDS,20201124,886,914.75,875,882.5,18184
HNGSNGBEES,20201124,344,348.98,340.1,344.36,110
HONAUT,20201124,30950,31385.55,30800,30985.15,3222
HONDAPOWER,20201124,941.15,957,936.3,940.4,51959
HOTELRUGBY,20201124,1.2,1.2,1.2,1.2,30
HOVS,20201124,30.05,31.35,30,31.15,7801
HPL,20201124,34.6,35,33.5,34,498460
HSCL,20201124,42.2,42.65,41.05,41.25,5782488
HSIL,20201124,101.35,103.45,100,102.5,397300
HTMEDIA,20201124,14.3,14.3,13.55,13.75,83425
HUBTOWN,20201124,10.5,10.95,10.45,10.8,37695
HUDCO,20201124,35.3,35.85,34.7,35.55,3200129
IBMFNIFTY,20201124,130.3,131.99,128,130.41,272
IBREALEST,20201124,60.3,62.6,59.8,60.85,4366609
IBULHSGFIN,20201124,178,183.95,176,181.7,10588500
IBULISL,20201124,51.45,52.45,50.8,51.75,133170
ICEMAKE,20201124,80.5,85.5,78.55,80.05,22335
ICICI500,20201124,171.76,176.9,171.71,175.35,784
ICICIALPLV,20201124,128.72,129.17,128.54,129.17,1611
ICICIB22,20201124,28.31,29.5,28.31,29.11,297021
ICICIBANK,20201124,474,480,471.2,478.2,23135994
ICICIBANKN,20201124,297.7,297.7,290.26,294.93,11141
ICICIBANKP,20201124,160.99,163.49,160.5,163.01,20821
ICICIGI,20201124,1355,1382.45,1351.9,1372.25,879626
ICICIGOLD,20201124,44.1,44.71,43.82,43.9,506343
ICICILIQ,20201124,1000,1000,999.99,999.99,9353
ICICILOVOL,20201124,107.27,107.27,100.27,106.5,122815
ICICIM150,20201124,75,75,73.5,74.06,4928
ICICIMCAP,20201124,73,73.7,72.38,72.49,19249
ICICINF100,20201124,140.66,142.15,140.66,141.86,4091
ICICINIFTY,20201124,151,151,130.27,138.2,192226
ICICINV20,20201124,65.65,67,64,65.33,3440
ICICINXT50,20201124,31.5,31.5,30.31,30.83,35423
ICICIPRULI,20201124,455,457.5,445.35,449.35,1991007
ICICISENSX,20201124,477,487,475.92,479.83,1017
ICICITECH,20201124,221.41,224.4,221.41,222.75,18655
ICIL,20201124,163,163.75,155,161.75,229458
ICRA,20201124,2650,2650,2603,2615.15,2781
IDBI,20201124,38.6,38.65,37.5,37.8,1238396
IDBIGOLD,20201124,4633,4634,4501,4566.1,229
IDEA,20201124,10.5,10.75,10.15,10.25,449615731
IDFC,20201124,45,45,40.55,41,36614018
IDFCFIRSTB,20201124,37.3,37.3,35.7,36.9,48328341
IDFNIFTYET,20201124,156.51,156.51,135,148.62,1195
IEX,20201124,207.6,214.2,206.3,212.25,779999
IFBAGRO,20201124,394.25,469.5,394.25,469.5,195972
IFBIND,20201124,760.05,775,760,766.15,30786
IFCI,20201124,6.45,6.55,6.3,6.35,2737576
IFGLEXPOR,20201124,181,183.3,173,174.85,10519
IGARASHI,20201124,336.9,353,326.3,339.7,405759
IGL,20201124,451,456.5,447,454.15,2620116
IGPL,20201124,447.7,453.3,437,449.65,51512
IIFL,20201124,117.85,118.95,111.8,112.85,801954
IIFLSEC,20201124,43.65,44.5,43,44.1,546128
IIFLWAM,20201124,995,1000.45,985.15,996.15,27870
IITL,20201124,52.6,55.45,51.15,53.95,234596
IMAGICAA,20201124,4.55,4.7,4.5,4.55,70830
IMFA,20201124,294.3,298.65,283,284.85,26859
IMPAL,20201124,528.35,530,525.2,528.3,1083
IMPEXFERRO,20201124,0.7,0.7,0.7,0.7,19962
INDBANK,20201124,8.45,8.8,8.4,8.65,58332
INDHOTEL,20201124,113.4,115.8,113.2,114.8,1195612
INDIACEM,20201124,157.85,161.9,152.8,153.35,2935111
INDIAGLYCO,20201124,299,299.65,290.15,291.2,169979
INDIAMART,20201124,4997.8,4997.8,4800,4813.9,72863
INDIANB,20201124,64.95,65.8,64.55,65.2,1208487
INDIANCARD,20201124,96.95,97,95.6,96.7,1734
INDIANHUME,20201124,177.55,178.15,174.65,176,29417
INDIGO,20201124,1649.8,1682.5,1642.1,1656.3,1039763
INDLMETER,20201124,13.75,13.75,13,13,3053
INDNIPPON,20201124,352.25,354.3,345,346.95,11933
INDOCO,20201124,279.9,283.5,271.65,274.75,631474
INDORAMA,20201124,23.3,24.15,22.75,23.85,22941
INDOSTAR,20201124,293,300.5,293,295.15,35622
INDOTECH,20201124,98.65,98.7,94.2,96.05,18917
INDOTHAI,20201124,19.5,20.5,19.5,20.1,4070
INDOWIND,20201124,3.2,3.2,3.05,3.15,51611
INDRAMEDCO,20201124,52.3,53.5,51,52.1,413895
INDSWFTLAB,20201124,71.85,71.85,67.55,70.85,319200
INDSWFTLTD,20201124,2.9,2.9,2.9,2.9,9322
INDTERRAIN,20201124,34.5,37.5,34.5,34.8,2008920
INDUSINDBK,20201124,852,860.95,836.3,853.7,19828772
INEOSSTYRO,20201124,670,695,665.5,691.2,55676
INFIBEAM,20201124,84.4,86.15,80,80.3,2287822
INFOBEAN,20201124,128.15,128.95,126.1,127.45,9935
INFRABEES,20201124,360,361,353.03,356.03,463
INFRATEL,20201124,219.95,238,216.8,218.9,35372380
INFY,20201124,1145,1154.9,1133.35,1140.05,8515426
INGERRAND,20201124,612.6,644,608.4,613.6,553091
INOXLEISUR,20201124,260.1,263,260.1,262,334004
INOXWIND,20201124,58.95,59,55,55,767690
INSECTICID,20201124,436,444,433.05,439.2,24567
INSPIRISYS,20201124,30.45,30.45,28.75,29.95,6317
INTEGRA,20201124,1.05,1.05,1.05,1.05,6098
INTELLECT,20201124,264,270,261.5,265.7,212633
INTENTECH,20201124,33.7,33.7,32.75,32.9,35171
INVENTURE,20201124,21,22,21,21.5,63156
IOB,20201124,9.85,10.5,9.65,10.4,8930881
IOC,20201124,87,87.35,85.75,86.15,17836449
IOLCP,20201124,726,745,707.1,739.2,633190
IPCALAB,20201124,2210,2287,2135,2210.45,1234290
IRB,20201124,121.3,121.6,118.1,119.35,772437
IRCON,20201124,86.45,86.95,84.95,85.1,884801
IRCTC,20201124,1370.2,1379.2,1357,1362.3,224459
ISEC,20201124,439.15,443,437.5,439.95,272178
ISFT,20201124,66.4,66.4,61.65,66.3,10103
ISMTLTD,20201124,8.9,8.9,8.9,8.9,24610
ITC,20201124,190.6,196.45,190.6,195.55,45411815
ITDC,20201124,245.4,255,245.3,248.85,38320
ITDCEM,20201124,53.65,55.85,53.65,54.35,545547
ITI,20201124,127.6,127.9,124.8,125.75,523591
IVC,20201124,3.85,3.85,3.7,3.7,53892
IVP,20201124,70.7,70.7,70.5,70.7,18385
IVZINGOLD,20201124,4504,4504,4422,4472.85,55
IVZINNIFTY,20201124,1393.45,1405.8,1393.45,1405,77
IZMO,20201124,45.65,46.7,44.5,44.75,14251
J&KBANK,20201124,25.8,27,25.25,25.55,38256437
JAGRAN,20201124,39.7,40.55,39.15,39.65,389209
JAGSNPHARM,20201124,63.8,65.5,58.05,58.85,274011
JAIBALAJI,20201124,16.8,17.4,16.5,17,32024
JAICORPLTD,20201124,91.95,94.75,90.7,92.8,2852615
JAMNAAUTO,20201124,58.25,58.4,54.5,55.2,1674520
JASH,20201124,224.35,224.75,215.1,220.2,51836
JAYAGROGN,20201124,97.55,104.5,96.95,102.35,28571
JAYBARMARU,20201124,233.65,255,232.75,247.6,734024
JAYNECOIND,20201124,3.9,3.9,3.9,3.9,27847
JAYSREETEA,20201124,72,72.4,69.2,69.5,188032
JBCHEPHARM,20201124,970,984,961,979.9,130780
JBFIND,20201124,6.8,7.2,6.8,7.15,278462
JBMA,20201124,254.5,269.9,254.5,265.9,92324
JCHAC,20201124,2146.5,2157.55,2118,2144.05,11505
JHS,20201124,21,21,20,20.35,63576
JIKIND,20201124,0.4,0.5,0.4,0.45,54024
JINDALPHOT,20201124,14.4,15.35,14,14.5,7509
JINDALPOLY,20201124,470.15,484.25,464.6,468.15,37033
JINDALSAW,20201124,67.25,67.6,66.15,66.65,437512
JINDALSTEL,20201124,243.9,245.65,235.7,240.95,8472362
JINDRILL,20201124,81.8,88,78,86.65,129446
JINDWORLD,20201124,49.8,50,49.2,49.35,122018
JISLDVREQS,20201124,13.9,13.9,11.55,12.1,424778
JISLJALEQS,20201124,20.9,20.95,19.4,19.4,7861096
JITFINFRA,20201124,7.1,7.4,7.1,7.4,4822
JIYAECO,20201124,7.45,7.45,6.85,7.3,14332
JKCEMENT,20201124,1942,1964,1916.2,1953.2,236425
JKIL,20201124,119.15,120.05,117.2,119.7,98812
JKLAKSHMI,20201124,348.9,349.85,340.15,340.95,171509
JKPAPER,20201124,96.2,96.35,94.05,94.9,716805
JKTYRE,20201124,81.9,85.3,80.5,80.85,4416262
JMA,20201124,31.35,31.6,30,30.1,20970
JMCPROJECT,20201124,53.85,54.7,52.1,52.4,170627
JMFINANCIL,20201124,77.4,78.8,76.55,78.25,798159
JMTAUTOLTD,20201124,2.7,2.7,2.55,2.65,176829
JOCIL,20201124,165,165,152.5,162.5,9612
JPASSOCIAT,20201124,4.2,4.25,4.15,4.2,4409844
JPINFRATEC,20201124,1.35,1.35,1.3,1.3,752682
JPOLYINVST,20201124,13.9,14.35,13.2,14.3,1257
JPPOWER,20201124,2.5,2.55,2.45,2.45,3297960
JSL,20201124,67,67,65,65.45,743856
JSLHISAR,20201124,123.5,124,116.45,117.85,750061
JSWENERGY,20201124,63,63,61.15,61.45,1117063
JSWHL,20201124,3480,3485.45,3355.35,3451.65,4199
JSWISPL,20201124,17.85,18.05,17.8,17.85,224886
JSWSTEEL,20201124,338.9,342.25,334.1,340.85,5014303
JTEKTINDIA,20201124,78.4,85,78,84.05,893799
JUBILANT,20201124,740,746.95,722.75,729.1,218550
JUBLFOOD,20201124,2633.2,2659.95,2536.7,2543.1,890378
JUBLINDS,20201124,208.4,218.8,205,208,339003
JUMPNET,20201124,21.25,21.25,21.25,21.25,37857
JUNIORBEES,20201124,324,324,315.69,316.08,117297
JUSTDIAL,20201124,623.5,633.25,618.65,621.2,503495
JYOTHYLAB,20201124,140.2,143.8,139.9,142.35,790033
KABRAEXTRU,20201124,80.75,80.9,76.7,78,10042
KAJARIACER,20201124,622,630.95,613.1,625.3,352431
KAKATCEM,20201124,169.1,171.9,166.5,167.4,19050
KALPATPOWR,20201124,302.9,302.9,289.15,291.3,245000
KALYANIFRG,20201124,130,130.5,127.7,130.05,550
KAMATHOTEL,20201124,30.95,32.35,30.95,31.35,29587
KAMDHENU,20201124,75.15,77.3,74.6,75.4,8655
KANANIIND,20201124,3.25,3.25,3.05,3.15,2805
KANORICHEM,20201124,46.4,46.55,43.1,43.35,94397
KANSAINER,20201124,533.95,541.8,528.95,539.85,265430
KAPSTON,20201124,98.1,100.5,98.1,100.5,26
KARDA,20201124,100,105.25,99.9,105.25,29111
KARMAENG,20201124,9.6,9.6,8.95,9.15,1905
KARURVYSYA,20201124,39,39.6,37.5,38.2,1934775
KAUSHALYA,20201124,1.35,1.45,1.35,1.4,43332
KAYA,20201124,253.55,263.5,253.55,258.9,18026
KCP,20201124,70.75,70.75,69,69.35,241055
KCPSUGIND,20201124,14.6,14.65,14.4,14.45,84163
KDDL,20201124,168,181.95,168,176.25,14655
KEC,20201124,352.8,358.95,346.2,348.95,554646
KECL,20201124,12.1,12.3,11.75,11.9,67949
KEERTI,20201124,26.1,27,26.1,26.95,214
KEI,20201124,383.7,393.1,380.75,391,339809
KELLTONTEC,20201124,53.2,55.2,53,54.1,1472436
KENNAMET,20201124,798.9,836,798.5,832.6,22337
KERNEX,20201124,23.05,24.65,23.05,24,2462
KESORAMIND,20201124,43.6,43.7,41.9,42.1,300223
KEYFINSERV,20201124,106.25,106.25,106.25,106.25,4510
KHADIM,20201124,114.2,117,112.2,112.6,127338
KHAICHEM,20201124,19.55,21.2,19.1,21.1,531049
KHANDSE,20201124,8.9,9.15,8.65,8.9,912
KICL,20201124,1336.05,1355.5,1325.15,1345.4,1103
KILITCH,20201124,89.75,94.8,89.75,90.95,4508
KINGFA,20201124,571.1,582.75,571.1,575.55,6399
KIOCL,20201124,117.05,121.7,116,116.9,53726
KIRIINDUS,20201124,471.1,484.2,471.1,477.45,50139
KIRLFER,20201124,117.4,119,114.3,116.3,183421
KIRLOSBROS,20201124,133,147.4,133,143.1,3033803
KIRLOSENG,20201124,114.9,115.75,112.5,113.05,308978
KIRLOSIND,20201124,714.95,735.9,713.55,715,2139
KITEX,20201124,100.9,102.9,100.6,102.05,178503
KKCL,20201124,755,797.95,755,774.1,3692
KMSUGAR,20201124,10.4,10.45,10,10.1,168565
KNRCON,20201124,287,289.9,280.25,285,114456
KOKUYOCMLN,20201124,62.55,64.1,62.5,62.85,113290
KOLTEPATIL,20201124,197.2,216.8,195.2,207.5,1189356
KOPRAN,20201124,118.3,120.7,117.15,118.6,157969
KOTAKBANK,20201124,1896,1948.4,1890.85,1924.9,8949886
KOTAKBKETF,20201124,294.25,300,294.25,299.42,39696
KOTAKGOLD,20201124,434.85,434.9,429,431.6,217007
KOTAKNIFTY,20201124,135.55,136.18,134.82,135.78,63999
KOTAKNV20,20201124,66.05,67.1,65.75,66.49,35225
KOTAKPSUBK,20201124,145,147.44,143.1,146.76,21900
KOTARISUG,20201124,15.85,15.85,14.4,14.85,41698
KOTHARIPET,20201124,15.55,15.85,14.9,15.15,79021
KOTHARIPRO,20201124,62.8,63.9,60.95,62.15,15835
KPITTECH,20201124,106.9,106.9,104.55,105.55,218222
KPRMILL,20201124,800,808,790.1,792.3,12066
KRBL,20201124,250,254.95,249.7,252.3,293531
KREBSBIO,20201124,86.65,91.8,86.55,88.4,19410
KRIDHANINF,20201124,2.65,2.65,2.45,2.55,64475
KRISHANA,20201124,75.5,79.25,75,79.25,10164
KSB,20201124,548.95,577.5,545.55,572.95,200003
KSCL,20201124,507.2,507.2,498.2,499.2,187912
KSK,20201124,0.4,0.4,0.35,0.4,668777
KSL,20201124,244.4,248,238,238.55,84228
KTKBANK,20201124,46.6,47.5,46.45,47,3505043
KUANTUM,20201124,41.85,41.95,41.15,41.35,4627
KWALITY,20201124,2.45,2.5,2.4,2.5,206853
L&TFH,20201124,73.95,74.5,72.2,73.1,17486112
LAKSHVILAS,20201124,7.3,7.3,7.3,7.3,1515391
LALPATHLAB,20201124,2321,2374.7,2260.1,2270.25,165416
LAMBODHARA,20201124,28.05,29.15,27.85,28.65,5053
LAOPALA,20201124,211.4,218.95,211.35,214.85,96406
LASA,20201124,77.85,84.4,76.5,81.35,539880
LAURUSLABS,20201124,292.9,294.9,286,289.7,2873638
LAXMIMACH,20201124,4435,4450,4366.9,4435.4,6795
LEMONTREE,20201124,31.9,33,31.8,32.7,1667003
LFIC,20201124,57.15,58.4,57.1,57.9,610
LGBBROSLTD,20201124,275,282,266.1,278.7,110300
LGBFORGE,20201124,2.55,2.6,2.5,2.6,111338
LIBAS,20201124,29.3,29.3,28.5,28.85,24167
LIBERTSHOE,20201124,150.3,152.4,147.4,148,340268
LICHSGFIN,20201124,324,328.75,323,324.05,4556979
LICNETFGSC,20201124,21.77,21.78,21.53,21.63,5676
LICNETFN50,20201124,136.9,136.9,130.56,133.27,910
LICNETFSEN,20201124,453.7,469.9,453.7,457,78
LICNFNHGP,20201124,127.3,133.9,127.3,132.53,1381
LIKHITHA,20201124,157.2,157.8,154,155.3,90088
LINCOLN,20201124,234.35,243.95,232.85,239.25,331814
LINCPEN,20201124,157.95,168.75,156.3,162.55,3247
LINDEINDIA,20201124,893,916.8,893,900.2,69503
LIQUIDBEES,20201124,1003.06,1003.06,999.15,999.99,885736
LIQUIDETF,20201124,1000.04,1000.04,999.99,999.99,41802
LOKESHMACH,20201124,23.75,24.1,23,23.75,10926
LOTUSEYE,20201124,32.85,33,31.6,31.9,16624
LOVABLE,20201124,65,66.8,64.05,64.7,189304
LPDC,20201124,1.35,1.4,1.3,1.3,22193
LSIL,20201124,0.75,0.75,0.65,0.7,979517
LT,20201124,1135,1144,1128.3,1135.5,4623887
LTI,20201124,3249.95,3418,3233,3335.95,817267
LTTS,20201124,1700,1713.9,1681.05,1692.2,262740
LUMAXIND,20201124,1308.95,1349,1300.3,1327.25,4173
LUMAXTECH,20201124,106.6,106.6,100.3,103.25,72309
LUPIN,20201124,887.75,899,879,895.35,3064711
LUXIND,20201124,1571.1,1580,1545.45,1553.15,32855
LYKALABS,20201124,18.5,19.9,18.3,19.9,119070
LYPSAGEMS,20201124,3.1,3.2,2.9,3.1,24257
M&M,20201124,710,745.5,706.25,729.35,16121626
M&MFIN,20201124,160,170,158.8,166.35,22037664
M100,20201124,19.97,20.35,19.9,20.13,69928
M50,20201124,128,128.62,127.44,127.91,8478
MAANALU,20201124,74.4,80,73.15,78.35,51925
MACPOWER,20201124,58.2,60.9,57.95,60.8,2106
MADHAV,20201124,29.9,29.9,28.2,28.45,9214
MADHUCON,20201124,3.05,3.2,3,3.1,61310
MADRASFERT,20201124,17.15,17.2,17,17.15,57839
MAESGETF,20201124,22.56,22.6,22.45,22.54,8975
MAGADSUGAR,20201124,108,108.05,103.5,104,16013
MAGMA,20201124,45.9,49.2,45,47.45,1764621
MAGNUM,20201124,4.65,5,4.65,4.7,12953
MAHABANK,20201124,11.8,11.8,11.6,11.65,1474817
MAHAPEXLTD,20201124,74.75,74.75,72.1,72.7,1274
MAHASTEEL,20201124,94.95,98.3,94.1,97.55,12249
MAHEPC,20201124,146.5,147.75,144.4,145.4,81103
MAHESHWARI,20201124,82.2,83.5,82.2,83.05,8684
MAHINDCIE,20201124,159,162.2,156.55,160.2,305269
MAHLIFE,20201124,276.25,281.1,273.5,275.8,66026
MAHLOG,20201124,400,401.45,381.3,389.5,83280
MAHSCOOTER,20201124,4009.95,4009.95,3847.8,3874.25,9018
MAHSEAMLES,20201124,251,259.95,251,253.45,215431
MAITHANALL,20201124,550.25,561.45,542.55,549.6,47283
MAJESCO,20201124,941,947.4,937,939.9,509119
MALUPAPER,20201124,25.2,26,24.3,25.15,39321
MAN50ETF,20201124,132.59,133.4,132.59,132.91,32889
MANAKALUCO,20201124,7.25,7.45,6.9,7.05,6787
MANAKCOAT,20201124,5.75,5.75,5.4,5.7,24878
MANAKSIA,20201124,42.9,45.5,42.05,45,372507
MANAKSTEEL,20201124,14.85,14.9,13.5,13.6,176104
MANALIPETC,20201124,34.85,35.4,34,34.15,565886
MANAPPURAM,20201124,162,165.7,160,163.15,6174470
MANGALAM,20201124,147.3,151,146.15,148.65,87864
MANGCHEFER,20201124,34.5,35.45,34.5,35.25,565291
MANGLMCEM,20201124,216.4,221.35,215.9,216.55,61921
MANGTIMBER,20201124,8.6,8.6,8.6,8.6,10698
MANINDS,20201124,73.4,73.75,72.15,72.45,138998
MANINFRA,20201124,27.4,27.6,26.35,26.55,578239
MANUGRAPH,20201124,9.75,9.8,9.5,9.7,7906
MANXT50,20201124,301.34,302.18,300.87,301.84,1274
MARALOVER,20201124,17,17.2,16,16.15,12705
MARATHON,20201124,75.1,76.1,72,75.75,33553
MARICO,20201124,379.9,380,373.55,378.05,2117162
MARKSANS,20201124,60.35,60.9,58.5,58.75,2259184
MARUTI,20201124,7050,7209,7050,7158.4,1910670
MASFIN,20201124,1046,1074.7,1025,1048.2,28757
MASKINVEST,20201124,32.65,34.25,32.65,34.25,116
MASTEK,20201124,1007.65,1007.65,975,996.35,92453
MATRIMONY,20201124,715,735,705,731,81259
MAWANASUG,20201124,23.9,23.95,23.35,23.6,49856
MAXHEALTH,20201124,127.7,129,125,125.65,464979
MAXIND,20201124,58.6,58.65,58.05,58.35,91894
MAXVIL,20201124,39.75,42.2,39.75,41.4,163236
MAYURUNIQ,20201124,272.25,279.9,270,277.75,109521
MAZDA,20201124,592.3,599.8,577.6,586.55,4032
MAZDOCK,20201124,182.75,185.5,180.9,181.4,1478112
MBAPL,20201124,70,70,70,70,1702
MBECL,20201124,4.75,5.15,4.75,5,41696
MBLINFRA,20201124,9.05,9.1,8.9,8.9,24802
MCDHOLDING,20201124,24.4,24.6,23.5,24.25,8788
MCDOWELL-N,20201124,568.4,572.75,561.85,563.4,797636
MCL,20201124,61,61,58,58.75,3780
MCLEODRUSS,20201124,26.6,26.8,24.95,24.95,1300430
MCX,20201124,1588,1649,1588,1613,269067
MEGASOFT,20201124,8,8.3,8,8.25,24067
MEGH,20201124,77.2,77.45,75.9,76.2,797355
MENONBE,20201124,47.15,48.5,47.15,48,20138
MEP,20201124,14.6,14.65,13.95,14.25,78150
MERCATOR,20201124,0.85,0.85,0.8,0.85,1366214
METALFORGE,20201124,4.35,4.5,4.15,4.45,21740
METROPOLIS,20201124,2270,2323,2244.45,2289.45,196919
MFSL,20201124,636.9,646.45,630.45,636.3,1732972
MGL,20201124,946.95,949.5,932.35,940.5,751088
MHRIL,20201124,182.05,184.8,182,182.3,254211
MIC,20201124,0.8,0.85,0.75,0.8,45264
MIDHANI,20201124,190.5,190.6,187.5,188.75,208709
MINDACORP,20201124,78,78.5,76.2,77.6,1541826
MINDAIND,20201124,370,383.5,365.85,380.8,319294
MINDTECK,20201124,37.65,37.65,34.35,35.55,27103
MINDTREE,20201124,1420,1452.65,1402.3,1412.15,2844679
MIRCELECTR,20201124,8.8,8.95,8.3,8.3,491003
MIRZAINT,20201124,50.35,50.9,49.5,49.75,378255
MITTAL,20201124,14.3,14.3,14.3,14.3,16289
MMFL,20201124,346,348.8,336.45,337.35,6182
MMP,20201124,82.15,89,81.2,83.15,5435
MMTC,20201124,17.6,18.25,17.6,17.85,1050186
MODIRUBBER,20201124,29.55,32.65,29.55,30,375
MOHITIND,20201124,3.95,3.95,3.95,3.95,1420
MOHOTAIND,20201124,7.75,7.9,7.6,7.9,6284
MOIL,20201124,129,129.8,127.35,128.45,614300
MOLDTECH,20201124,47.1,48.5,47,47.15,20702
MOLDTKPAC,20201124,291,293.65,287,290,22173
MONTECARLO,20201124,225,229,220.05,222.4,88562
MORARJEE,20201124,10,10.65,9.8,10.45,8587
MOREPENLAB,20201124,28,28.15,27.65,27.85,1370200
MOTHERSUMI,20201124,146.95,148,144.6,145.35,17298278
MOTILALOFS,20201124,602.6,618.15,600,615.1,49223
MOTOGENFIN,20201124,16.9,16.95,15.75,16.65,4747
MPHASIS,20201124,1327.95,1339,1311.3,1334.9,329490
MPSLTD,20201124,384.95,384.95,372.9,374.65,5858
MRF,20201124,80300,80950,79100.55,79840.15,56578
MRO-TEK,20201124,22.4,23,21.3,23,6874
MRPL,20201124,28.6,29.45,28.5,29.05,1897398
MSPL,20201124,7.55,7.55,6.85,7.35,14619
MSTCLTD,20201124,149.6,154.35,148.65,150.3,544536
MTEDUCARE,20201124,9.35,9.4,9.1,9.3,22056
MTNL,20201124,9.7,10.15,9.65,9.7,1837301
MUKANDENGG,20201124,12.15,13.1,11.9,11.9,27045
MUKANDLTD,20201124,50.05,51.6,49.5,49.95,12747
MUKTAARTS,20201124,27.65,27.65,25,26.8,17651
MUNJALAU,20201124,57,57.9,56.8,57,181261
MUNJALSHOW,20201124,136.85,141,136.85,138.6,38126
MURUDCERA,20201124,17.45,19.3,17.25,17.7,811620
MUTHOOTCAP,20201124,440.25,459,435.95,452,37514
MUTHOOTFIN,20201124,1165,1165,1122,1137.75,4652055
N100,20201124,875,877.89,871,872.06,163114
NACLIND,20201124,41.6,41.6,40.05,40.15,30787
NAGAFERT,20201124,6.15,6.15,5.65,5.75,974814
NAGREEKEXP,20201124,15.05,15.2,14.9,15,10839
NAHARCAP,20201124,68.25,71.5,68.2,70.35,6070
NAHARINDUS,20201124,26.9,26.9,26,26.4,8303
NAHARPOLY,20201124,90,91.6,88.35,88.75,69890
NAHARSPING,20201124,43.65,43.7,42.6,42.95,13283
NAM-INDIA,20201124,293.2,293.9,288.45,289.3,448268
NATCOPHARM,20201124,911.45,920.9,905,913.15,183531
NATHBIOGEN,20201124,264.95,265.95,261,263.75,41212
NATIONALUM,20201124,36.8,36.85,36.3,36.4,5819412
NATNLSTEEL,20201124,3.95,3.95,3.95,3.95,3813
NAUKRI,20201124,4045.5,4089.95,4029.15,4047.9,300428
NAVINFLUOR,20201124,2750,2750,2681.2,2694.4,103747
NAVKARCORP,20201124,27.2,27.75,26.95,27.3,282692
NAVNETEDUL,20201124,81.35,85.3,80.55,82.25,98540
NBCC,20201124,26.4,26.7,25.85,26.1,12433704
NBIFIN,20201124,1740,1740,1680,1713.5,525
NBVENTURES,20201124,47.35,52.4,46.75,51.8,4594831
NCC,20201124,44.45,44.7,42.55,43.1,12201110
NCLIND,20201124,144,145,139.65,140.75,373301
NCPSESDL24,20201124,102.56,102.6,102.56,102.6,58
NDGL,20201124,597.95,662,597.95,643.2,552
NDL,20201124,20.45,20.8,20.1,20.35,21375
NDRAUTO,20201124,168.95,168.95,156,158.5,16968
NDTV,20201124,38.6,39.55,37.2,39.55,97320
NECCLTD,20201124,9.1,9.15,8.75,8.95,19676
NECLIFE,20201124,18.45,18.8,18.05,18.35,213061
NELCAST,20201124,61,61.9,60.1,60.75,81877
NELCO,20201124,188.25,192.5,186.25,190.8,105769
NEOGEN,20201124,642.8,642.8,626,630.35,7977
NESCO,20201124,516,545,514.2,515.1,100473
NESTLEIND,20201124,17750,17971.2,17600,17677.6,214497
NETF,20201124,133.07,135.99,133.07,135.8,42
NETFCONSUM,20201124,57.5,57.99,56.7,57.85,2856
NETFDIVOPP,20201124,29.3,31.5,29,30.25,11466
NETFIT,20201124,22.27,22.59,22.16,22.19,370587
NETFLTGILT,20201124,22.33,22.36,22.28,22.35,27422
NETFMID150,20201124,73.5,74.1,73.3,73.75,44964
NETFNIF100,20201124,126.3,132.98,126.14,130.57,571
NETFNV20,20201124,66.01,68,66,67.39,7969
NETWORK18,20201124,35.7,36,34.8,34.95,669666
NEULANDLAB,20201124,1066,1069,1047,1055.4,47488
NEWGEN,20201124,272.05,274.5,267.35,268.55,65847
NEXTMEDIA,20201124,4.4,4.55,4.25,4.4,3990
NFL,20201124,34.65,34.65,34.15,34.3,502777
NH,20201124,369.75,384.8,369.75,382.95,284404
NHPC,20201124,20.6,21.1,20.55,20.65,5632187
NIACL,20201124,113.2,117.5,112.85,115.15,987642
NIBL,20201124,7.7,7.7,7.65,7.7,9583
NIFTYBEES,20201124,147.88,147.88,129.5,139.38,2727726
NIITLTD,20201124,189.1,192.3,181.05,182.1,1389200
NILAINFRA,20201124,3.95,4.1,3.9,3.95,456563
NILASPACES,20201124,1.15,1.2,1.1,1.2,195128
NILKAMAL,20201124,1355,1377.95,1355,1364.25,6399
NIPPOBATRY,20201124,673.45,680,654,670,5402
NIRAJ,20201124,47.75,48.95,47.75,48.15,1229
NITCO,20201124,18.8,19.3,18.05,18.4,169165
NITINSPIN,20201124,53.05,54.6,53.05,54.6,51734
NKIND,20201124,18.15,18.2,17.4,18.2,303
NLCINDIA,20201124,49.7,50.15,49.55,49.95,330439
NMDC,20201124,93.6,93.9,92.15,93.3,16023674
NOCIL,20201124,140.6,142.35,138.55,139.1,649589
NOIDATOLL,20201124,5.75,6.2,5.75,5.75,85414
NORBTEAEXP,20201124,9.55,9.55,8.95,9.1,1904
NOVARTIND,20201124,629.05,696,624.15,665.35,123294
NPBET,20201124,158.7,159.05,156.07,158.24,865
NRAIL,20201124,194.9,197.9,188,190.4,10472
NRBBEARING,20201124,75.95,77.25,74.8,75.05,240737
NSIL,20201124,845.2,880,843,854.95,2378
NTL,20201124,0.95,1.05,0.95,1,102821
NTPC,20201124,94.25,94.8,93.75,94.15,35713773
NUCLEUS,20201124,550,572.8,547,572.8,77928
NXTDIGITAL,20201124,608.45,621.5,608.45,612.7,17870
OAL,20201124,522.9,522.9,505,506.75,17497
OBEROIRLTY,20201124,463,467.6,458.3,461.95,553165
OCCL,20201124,855,879.5,845.25,868.55,7303
OFSS,20201124,3060,3060,3001.1,3017.45,51732
OIL,20201124,93.75,94.9,93.5,94.3,726825
OILCOUNTUB,20201124,5.25,5.25,5.15,5.15,17406
OISL,20201124,2.85,2.85,2.65,2.8,59004
OLECTRA,20201124,68.85,68.85,65.05,66.15,192046
OMAXAUTO,20201124,39.6,39.6,38.6,39.3,27324
OMAXE,20201124,71,71,69.45,69.75,101239
OMKARCHEM,20201124,7.5,7.85,7.3,7.45,14480
OMMETALS,20201124,17.45,17.6,16.5,17.3,64201
ONELIFECAP,20201124,5.85,6.3,5.85,6.3,4594
ONEPOINT,20201124,13.75,14,13.75,14,8339
ONGC,20201124,76.75,78.05,75.4,76.1,31379070
ONMOBILE,20201124,42.55,46.75,42.55,46.75,618968
ONWARDTEC,20201124,64.4,64.4,62.75,63.45,5735
OPTIEMUS,20201124,98.8,105,98.8,103.6,78742
OPTOCIRCUI,20201124,5.95,5.95,5.95,5.95,248112
ORBTEXP,20201124,64.3,66.5,63.35,64.35,11459
ORICONENT,20201124,21,21,19.8,20.05,107881
ORIENTABRA,20201124,21.45,21.45,20.4,20.65,47211
ORIENTALTL,20201124,8.25,8.25,7.7,8.2,9921
ORIENTBELL,20201124,134.65,138.7,133,136.15,25312
ORIENTCEM,20201124,70.1,71.35,69.8,70.65,387401
ORIENTELEC,20201124,229.1,234.9,228.85,233.05,452863
ORIENTHOT,20201124,22.2,22.4,20.95,21.45,46370
ORIENTLTD,20201124,77.9,77.9,72.2,75.8,288
ORIENTPPR,20201124,18.7,19.05,18.5,18.7,434706
ORIENTREF,20201124,218.05,226,214,224.1,333623
ORISSAMINE,20201124,2505,2549,2263.2,2287.9,74498
ORTINLABSS,20201124,23,23,21.85,22.3,74738
OSWALAGRO,20201124,9.95,9.95,9.3,9.45,39485
PAEL,20201124,1.85,1.9,1.85,1.9,2100
PAGEIND,20201124,22100,23187.05,21942.05,22615.3,75127
PAISALO,20201124,399,401.05,372.2,382.35,8712
PALASHSECU,20201124,35.5,36,35,35.4,5329
PALREDTEC,20201124,37.4,37.9,35.3,37.35,40739
PANACEABIO,20201124,202,204.7,196.6,198.4,108393
PANACHE,20201124,41.25,41.5,41.05,41.1,10586
PANAMAPET,20201124,73.75,78.25,71.95,76.3,1416756
PAPERPROD,20201124,301,302.1,297.95,300.1,59245
PARACABLES,20201124,6.55,6.6,6.5,6.55,58389
PARAGMILK,20201124,111,115.45,109.3,112.35,1354361
PARSVNATH,20201124,3.2,3.2,3.2,3.2,20111
PATELENG,20201124,11.1,11.35,11.1,11.15,220446
PATINTLOG,20201124,26,26.6,24.3,25.45,34139
PATSPINLTD,20201124,4.35,4.45,4.15,4.35,6281
PCJEWELLER,20201124,15.5,15.7,15.45,15.55,998865
PDMJEPAPER,20201124,20.95,20.95,19.65,19.7,266799
PDSMFL,20201124,411.05,414.95,409,413.95,26475
PEARLPOLY,20201124,16.8,16.8,15.55,16.4,1574
PEL,20201124,1395.5,1443,1390.05,1425.45,1438521
PENIND,20201124,19.1,19.35,18,18.05,195397
PENINLAND,20201124,4.15,4.3,4.1,4.3,120064
PERSISTENT,20201124,1164.8,1233.95,1163,1213.15,190833
PETRONET,20201124,254.15,260.4,251.45,258.35,6967595
PFC,20201124,104.5,105.55,103.65,104.75,6820160
PFIZER,20201124,5174,5177,5102.3,5123.7,64729
PFOCUS,20201124,38.9,39.05,38.15,38.9,16562
PFS,20201124,17.75,17.75,17.5,17.6,421855
PGEL,20201124,136,142,135.95,142,53446
PGHH,20201124,10678.65,10774,10570,10602.95,18308
PGHL,20201124,6260,6479.2,6260,6346.1,33639
PGIL,20201124,167.05,178,162.3,172.75,18167
PHILIPCARB,20201124,168.1,171.85,165.2,166.15,1404987
PHOENIXLTD,20201124,654.7,666,644.05,652.55,334139
PIDILITIND,20201124,1591.3,1611.85,1581.25,1586.4,1169594
PIIND,20201124,2422.5,2466,2326,2359.6,943648
PILANIINVS,20201124,2054.95,2222,2010,2202.9,9288
PILITA,20201124,8.2,8.2,7.85,7.95,111111
PIONDIST,20201124,105.55,109,105.5,107.1,2037
PIONEEREMB,20201124,25.4,26,24.6,25.8,30929
PITTIENG,20201124,45.9,45.9,44.05,44.75,269644
PKTEA,20201124,200,219.5,200,210,880
PLASTIBLEN,20201124,249.7,257.85,242.1,252.2,197487
PNB,20201124,30.3,30.6,29.8,30.4,30470938
PNBGILTS,20201124,43.15,43.15,40.7,40.9,598674
PNBHOUSING,20201124,378.15,383.85,375,376.6,141315
PNC,20201124,17.45,18.85,16.2,16.7,255815
PNCINFRA,20201124,175.25,179,174.1,178.15,1035583
PODDARHOUS,20201124,185,185,174.25,178.1,11986
PODDARMENT,20201124,183.15,191.7,177.75,187.2,26920
POKARNA,20201124,143.35,146.45,142.4,142.7,43016
POLYCAB,20201124,934.95,939.95,927,933.95,413933
POLYMED,20201124,495.7,505.45,493,497.5,45839
POLYPLEX,20201124,766.9,785,761.95,781,102888
PONNIERODE,20201124,159.2,161.9,155.4,160.05,5022
POWERGRID,20201124,195,197.7,193.25,194.5,8611074
POWERINDIA,20201124,997,997,975,977.45,9398
POWERMECH,20201124,380,404.9,377.05,402,440168
PPAP,20201124,268.95,289.3,266,282.5,101738
PPL,20201124,76.95,77,73.95,74.9,93332
PRABHAT,20201124,72.55,72.95,69.15,70.05,94451
PRADIP,20201124,0.55,0.55,0.55,0.55,3000
PRAENG,20201124,6.7,6.8,6.3,6.45,14846
PRAJIND,20201124,88,88.75,84.05,84.7,1588150
PRAKASH,20201124,43.9,44.1,43.2,43.55,375348
PRAKASHSTL,20201124,0.7,0.7,0.65,0.65,149850
PRAXIS,20201124,36.65,37.9,35.1,36.95,12705
PRECAM,20201124,38.05,39.5,37.35,38.65,199477
PRECOT,20201124,59.5,59.5,56.7,59.5,14930
PRECWIRE,20201124,150,156.5,150,152.3,17387
PREMEXPLN,20201124,137.75,137.8,132.4,134.15,10217
PREMIER,20201124,2.4,2.6,2.4,2.6,11630
PREMIERPOL,20201124,30.65,33.7,30.1,33.05,103947
PRESSMN,20201124,20.1,20.85,19.05,19.4,80665
PRESTIGE,20201124,275.95,281.9,273.85,279.25,1088708
PRICOLLTD,20201124,54.25,54.75,50.65,50.65,513208
PRIMESECU,20201124,43.95,49.4,43.95,48.35,194143
PRINCEPIPE,20201124,264.95,266,254.2,257.6,93584
PRIVISCL,20201124,543,550.95,533.05,540.8,19941
PROSEED,20201124,0.3,0.4,0.3,0.35,74999
PROZONINTU,20201124,18.9,18.9,17.5,17.8,95792
PRSMJOHNSN,20201124,81.6,81.9,79.6,80,479689
PSB,20201124,12.65,12.95,12.3,12.4,1783979
PSPPROJECT,20201124,397,397,389.05,389.9,28200
PSUBNKBEES,20201124,16.14,16.5,15.72,16.3,167037
PTC,20201124,53.55,54.95,53.55,54.4,1412870
PTL,20201124,39.45,44.25,39.05,41.45,287781
PUNJABCHEM,20201124,646.05,656.95,630.3,641.05,15069
PURVA,20201124,60.8,69.5,58.2,67.7,2742286
PVR,20201124,1280,1295,1268.15,1282.35,1312440
QGOLDHALF,20201124,2144.8,2156.6,2129,2130.05,1348
QNIFTY,20201124,1336,1341,1336,1341,2
QUESS,20201124,472.9,474,452.9,460.4,206782
QUICKHEAL,20201124,156.5,157.5,153.35,154.15,242938
RADAAN,20201124,0.95,0.95,0.9,0.95,18783
RADICO,20201124,446,451.55,446,449.8,159092
RADIOCITY,20201124,22.8,23.3,22.8,23,189083
RAIN,20201124,117.1,122.5,116.25,120.3,3988961
RAJESHEXPO,20201124,454.05,456.9,451.3,452.3,192894
RAJRATAN,20201124,415,424.5,411.05,412.2,5426
RAJSREESUG,20201124,12.95,13.35,12.8,13,5932
RAJTV,20201124,34.15,34.4,33.8,34.35,1171
RALLIS,20201124,268,282.8,265,280.9,1626480
RAMANEWS,20201124,13.5,13.9,13.1,13.3,26757
RAMASTEEL,20201124,47.2,47.75,45,46.25,3504
RAMCOCEM,20201124,865,872.5,855.65,869.85,398844
RAMCOIND,20201124,214.4,214.4,212.4,212.6,41553
RAMCOSYS,20201124,449.7,454.25,446.05,450.5,119666
RAMKY,20201124,34.75,34.75,32.6,32.85,93228
RANASUG,20201124,6,6.1,5.9,5.95,99019
RANEENGINE,20201124,207.95,209.5,205,208.55,4113
RANEHOLDIN,20201124,440.15,452,436.35,439.05,35637
RATNAMANI,20201124,1725,1746.55,1620.4,1651.8,46648
RAYMOND,20201124,309.4,321.2,307.2,319.25,2772487
RBL,20201124,674,679.5,670,676.15,16257
RBLBANK,20201124,216.4,230,215.6,226.4,37826692
RCF,20201124,46.6,47.15,46.2,46.7,916581
RCOM,20201124,1.6,1.6,1.55,1.6,12343535
RECLTD,20201124,116.3,117.65,115.35,116.95,6799644
REDINGTON,20201124,137.55,139.85,137,137.9,270077
REFEX,20201124,88.95,89.1,84,84.9,375289
RELAXO,20201124,732,738.6,717.2,722.9,139936
RELCAPITAL,20201124,9.25,10.05,9.2,10.05,6320853
RELIANCE,20201124,1964,1974,1932,1964.05,14277083
RELIGARE,20201124,51.1,52.9,50.75,52.25,2572999
RELINFRA,20201124,20.85,21.45,20.7,21.45,11139267
REMSONSIND,20201124,82.45,85,82.4,83.65,766
RENUKA,20201124,10.05,10.15,9.85,9.95,1563871
REPCOHOME,20201124,241.3,244.45,237.3,241.45,210940
REPRO,20201124,359.4,367.7,350.2,354.9,7045
RESPONIND,20201124,166.85,172.7,164.65,166.85,229559
REVATHI,20201124,423,428.9,413.15,416.65,3081
RGL,20201124,263,276,256.05,270.25,18419
RHFL,20201124,1.95,1.95,1.95,1.95,347638
RICOAUTO,20201124,33,33.85,32.4,32.9,855320
RIIL,20201124,384.1,393.9,383.05,390.05,346400
RITES,20201124,248,253.65,247.45,249.2,369290
RKDL,20201124,6.4,6.4,6.05,6.05,3517
RKFORGE,20201124,382.5,384.8,371,380,49826
RMCL,20201124,3,3,2.8,2.85,14253
RML,20201124,219.4,228.5,217.3,223.5,27133
RNAVAL,20201124,3.5,3.5,3.5,3.5,657657
ROHITFERRO,20201124,1,1.05,1,1,5761
ROHLTD,20201124,68.9,68.9,67,67.4,31200
ROLLT,20201124,2.25,2.25,2.1,2.2,14643
ROLTA,20201124,4.7,4.75,4.5,4.6,385983
ROML,20201124,14.6,14.6,14.6,14.6,128
ROSSARI,20201124,788.7,809.8,787.8,796.85,63391
ROSSELLIND,20201124,133.7,138,131,132.05,16038
ROUTE,20201124,976.4,1007.7,965,986.85,337084
RPGLIFE,20201124,361.5,373.75,360.5,368.3,82073
RPOWER,20201124,3.3,3.3,3.25,3.3,15092469
RPPINFRA,20201124,44.8,46.9,44.1,44.8,44677
RSSOFTWARE,20201124,21.2,21.3,20.65,21.1,16005
RSWM,20201124,91.95,91.95,89.8,91.05,9188
RSYSTEMS,20201124,118.7,119.2,115.55,117.55,26624
RTNINFRA,20201124,5.9,6,5.65,5.75,232305
RTNPOWER,20201124,2,2,1.95,1.95,1620296
RUBYMILLS,20201124,156.4,161.7,156.4,161,3006
RUCHI,20201124,716,716.9,696.5,716.9,37807
RUCHINFRA,20201124,7.95,8.05,7.95,8.05,229454
RUCHIRA,20201124,50.8,51,49.2,50.25,35162
RUPA,20201124,216.3,216.8,208.45,212.75,24640
RUSHIL,20201124,90.75,107.7,89.8,107.7,293745
RVNL,20201124,21.1,21.2,20.8,20.85,6492165
S&SPOWER,20201124,9.75,9.75,9.75,9.75,1800
SABTN,20201124,1.45,1.5,1.4,1.5,14982
SADBHAV,20201124,50,50.8,49.45,49.9,205726
SADBHIN,20201124,16.35,16.6,16.15,16.4,261941
SAFARI,20201124,525.2,537.5,509,521.75,10363
SAGARDEEP,20201124,41.95,41.95,39.05,41.3,30183
SAGCEM,20201124,731.4,747.2,715.95,718.8,25790
SAIL,20201124,43.35,43.9,42.35,43.4,19487876
SAKAR,20201124,81.05,82.45,79.45,81.6,23220
SAKHTISUG,20201124,9.3,9.35,8.9,9.25,70896
SAKSOFT,20201124,323.7,327,317.5,319.95,22699
SAKUMA,20201124,5.25,5.3,5.2,5.3,320470
SALASAR,20201124,219.75,220.3,209.4,209.5,43146
SALONA,20201124,64,66,63.45,63.45,626
SALSTEEL,20201124,2.95,3.15,2.7,3,118321
SALZERELEC,20201124,106.2,107.95,105.5,106.75,19872
SAMBHAAV,20201124,1.9,1.9,1.8,1.85,126740
SANCO,20201124,14.2,14.2,13.85,13.95,7566
SANDESH,20201124,578.5,580,560.3,571.65,3648
SANDHAR,20201124,239.45,248.4,230.5,245.3,17350
SANGAMIND,20201124,51.95,52,50.35,50.65,4933
SANGHIIND,20201124,34,34.7,33,34.45,1606472
SANGHVIFOR,20201124,18.1,19.45,18.1,19.05,3480
SANGHVIMOV,20201124,85.05,99,85.05,96.5,228299
SANGINITA,20201124,33.25,33.25,33.25,33.25,25233
SANOFI,20201124,8239,8340,8170.95,8332.65,15440
SARDAEN,20201124,307.95,309.7,299.95,300.75,54575
SAREGAMA,20201124,774,784.75,763,767.7,14472
SARLAPOLY,20201124,19.85,20.2,18.75,19.05,225085
SASKEN,20201124,668.25,679,668.15,672.75,8012
SASTASUNDR,20201124,126.3,128.8,124.2,126.9,19750
SATIA,20201124,96.5,97.95,95.25,96.15,71862
SATIN,20201124,75.9,75.9,71.75,71.9,612629
SBICARD,20201124,819,819,805,806.05,761690
SBIETFIT,20201124,220.5,224.6,220.02,222.12,1897
SBIETFPB,20201124,162.52,165,161.61,164.71,1053
SBIETFQLTY,20201124,114,114.99,113.5,114.6,2829
SBILIFE,20201124,831.95,840,831.95,838.95,874577
SBIN,20201124,240.5,245,239.5,243.85,47636611
SCAPDVR,20201124,1.4,1.4,1.3,1.35,76391
SCHAEFFLER,20201124,3994.35,4016.55,3926.3,3944.2,16351
SCHAND,20201124,69.95,71.05,67.5,68.25,101696
SCHNEIDER,20201124,91.25,91.5,87.2,88.2,323147
SCI,20201124,52.9,53,51.85,52.3,1124008
SDBL,20201124,26.7,26.75,25.7,26.05,86404
SEAMECLTD,20201124,401.65,403.85,385.15,398.5,30173
SELAN,20201124,118.05,118.5,114.25,115.7,61683
SEPOWER,20201124,2.45,2.5,2.4,2.45,14071
SEQUENT,20201124,158.9,159.65,154.65,155.65,926889
SESHAPAPER,20201124,137.8,138.85,135.65,135.95,17351
SETCO,20201124,12.15,12.5,12,12.25,121705
SETF10GILT,20201124,205.95,205.95,202.43,202.84,63
SETFGOLD,20201124,4439,4459,4403,4409.4,12490
SETFNIF50,20201124,134,135.2,133.88,135.06,523031
SETFNIFBK,20201124,291.04,296.7,290.76,295.94,80522
SETFNN50,20201124,311.53,315.26,311.34,315.17,22446
SETUINFRA,20201124,0.7,0.7,0.65,0.65,94680
SEYAIND,20201124,60.5,61.5,60,60.2,9527
SFL,20201124,1345.6,1369,1345.5,1358.5,6146
SGL,20201124,7.2,7.2,6.4,6.5,55194
SHAHALLOYS,20201124,7,7.5,6.7,7.2,5868
SHAKTIPUMP,20201124,237.25,237.25,225.1,229.25,24498
SHALBY,20201124,99.7,116.65,97.8,111.7,2554353
SHALPAINTS,20201124,68.7,69.85,68.15,68.5,81016
SHANKARA,20201124,336.25,344,331,334.95,107848
SHANTIGEAR,20201124,102.45,106.05,102.4,103.2,101661
SHARDACROP,20201124,274,274,268.15,270.3,14635
SHARDAMOTR,20201124,1445,1457.05,1395,1409.7,4315
SHAREINDIA,20201124,105.05,109.9,105,105.5,15466
SHARIABEES,20201124,318,327.9,314.7,320.61,239
SHEMAROO,20201124,55.7,55.7,54.75,55.25,19936
SHIL,20201124,117.1,117.1,110,111.6,240135
SHILPAMED,20201124,432,437.4,424.5,433,311738
SHIRPUR-G,20201124,7.05,7.75,7.05,7.5,7012
SHIVAMAUTO,20201124,18.55,19.85,18.45,19.85,271873
SHIVAMILLS,20201124,26.4,28.4,25.5,26.05,27869
SHIVATEX,20201124,83.5,83.5,79.7,80.8,7623
SHK,20201124,124.5,126.75,122.85,123.3,433552
SHOPERSTOP,20201124,185,185,180,180.9,88968
SHRADHA,20201124,60,61,57,58.7,5511
SHREDIGCEM,20201124,58.3,59.7,58.2,58.65,466718
SHREECEM,20201124,24550,24688.9,24067.15,24243.55,66479
SHREEPUSHK,20201124,100,102.5,97.85,99.8,95023
SHREERAMA,20201124,7.1,7.1,6.75,6.9,8776
SHRENIK,20201124,5.9,6,5.55,5.9,1245806
SHREYANIND,20201124,75.85,75.85,71.75,72.25,9537
SHREYAS,20201124,62,63.9,58.75,58.85,54283
SHRIPISTON,20201124,561.8,588.85,547,557.95,211
SHRIRAMCIT,20201124,1077.05,1137.7,1077.05,1100.15,94030
SHRIRAMEPC,20201124,3.5,3.6,3.45,3.55,107968
SHYAMCENT,20201124,3.7,3.85,3.7,3.8,19773
SICAGEN,20201124,12.7,13.35,12.65,13.05,23644
SICAL,20201124,9.5,9.9,9.45,9.6,153934
SIEMENS,20201124,1398.9,1412,1384.8,1392.7,579515
SIGIND,20201124,23,26,22.5,23.55,406877
SIL,20201124,9.25,9.3,8.9,8.9,29601
SILINV,20201124,147.2,155.1,142.5,151.05,11860
SILLYMONKS,20201124,22.3,22.3,22.3,22.3,1000
SIMBHALS,20201124,6.2,6.25,5.8,6.05,17183
SIMPLEXINF,20201124,33.1,33.65,31.2,31.45,240387
SINTERCOM,20201124,77,79.5,76.9,76.9,4351
SINTEX,20201124,3.3,3.3,3.2,3.2,2174426
SIRCA,20201124,245.45,256.85,242.55,246.7,19818
SIS,20201124,388.45,403,386,400.8,332089
SITINET,20201124,0.85,0.85,0.85,0.85,4184819
SIYSIL,20201124,165,168,158.1,160.9,530751
SJVN,20201124,22.6,23.2,22.55,22.9,1440527
SKFINDIA,20201124,1561.85,1573.55,1559.3,1562.85,8376
SKIL,20201124,2.5,2.65,2.45,2.65,231860
SKIPPER,20201124,55.25,55.9,53,53.45,106706
SKMEGGPROD,20201124,46.95,47.05,45.8,46,30032
SMARTLINK,20201124,73.75,74.5,72.55,73.3,13478
SMLISUZU,20201124,433.1,441,432,434.4,27878
SMSLIFE,20201124,579.7,602,579.65,595.75,7196
SMSPHARMA,20201124,84,84.55,82.65,83.15,99595
SNOWMAN,20201124,59,59.35,54.1,55.45,3234980
SOBHA,20201124,308.85,319.8,307,315.75,551144
SOLARA,20201124,1087,1134,1083.4,1128.75,150199
SOLARINDS,20201124,1007,1048,996,1032.7,1081960
SOMANYCERA,20201124,259.1,263.25,258.45,261.5,63416
SOMATEX,20201124,2.7,2.7,2.7,2.7,2000
SOMICONVEY,20201124,20.45,20.95,19.8,20.3,12769
SONATSOFTW,20201124,339,354.9,339,351.05,569720
SORILINFRA,20201124,68.75,71.95,68.75,69.5,53937
SOTL,20201124,714.95,716,697.95,700,11587
SOUTHBANK,20201124,7.4,7.65,7.2,7.55,28689409
SOUTHWEST,20201124,34,34,31,31.05,39256
SPAL,20201124,141.8,141.85,137.1,138.1,27819
SPANDANA,20201124,752.4,764.7,711.1,739.1,32737
SPARC,20201124,174.45,181.5,169.65,179.8,2051394
SPECIALITY,20201124,36.25,36.3,35.2,35.5,40657
SPENCERS,20201124,75,76.65,74.6,75.35,420796
SPIC,20201124,19.95,19.95,19.15,19.4,94088
SPICEJET,20201124,70.65,72.8,70.15,70.7,6145181
SPLIL,20201124,29.05,29.45,29.05,29.15,23140
SPMLINFRA,20201124,8.25,8.3,8,8.15,9004
SPTL,20201124,2.45,2.5,2.4,2.4,2370111
SPYL,20201124,0.4,0.45,0.35,0.45,1805511
SREEL,20201124,154.5,155.4,149,149.95,44298
SREINFRA,20201124,5.95,6.2,5.85,6.1,1994970
SRF,20201124,5174,5367.2,5160.05,5332.6,439124
SRHHYPOLTD,20201124,257,273.8,252.65,260.6,344317
SRIPIPES,20201124,130,130.3,127.05,127.65,68940
SRPL,20201124,30.35,32.8,30.35,30.5,3623
SRTRANSFIN,20201124,982.7,1039.5,974,1029.2,7881601
SSWL,20201124,489,506.95,489,499.15,44714
STAR,20201124,703,728,692.1,722.3,1285486
STARCEMENT,20201124,89.85,93,88.4,91.45,623133
STARPAPER,20201124,94.95,95.5,93,93.3,62213
STCINDIA,20201124,62.1,63.6,62.1,62.6,13142
STEELCITY,20201124,31.5,32.5,31.5,32.15,8937
STEELXIND,20201124,32,33.3,32,32.2,35267
STEL,20201124,63.45,64,58.3,60.25,21740
STERTOOLS,20201124,194,194,185,186.7,17480
STLTECH,20201124,152.8,154.8,151.85,154.3,832056
SUBCAPCITY,20201124,22.8,25.1,22.8,23,626
SUBEXLTD,20201124,19.8,20.65,18.9,19,3246914
SUBROS,20201124,283.25,306.25,283.25,297.4,369205
SUDARSCHEM,20201124,452.9,456.95,449.25,454.2,80614
SUJANAUNI,20201124,0.4,0.4,0.3,0.3,208269
SUMEETINDS,20201124,2,2.1,1.95,2.05,146646
SUMICHEM,20201124,284.15,284.15,278.4,280.9,242001
SUMIT,20201124,8,8.25,8,8.05,3759
SUMMITSEC,20201124,445.95,478.7,433.95,475.5,3319
SUNCLAYLTD,20201124,1729.65,1849,1720.05,1767.85,4309
SUNDARAM,20201124,1.2,1.2,1.15,1.2,186740
SUNDARMFIN,20201124,1777.8,1805.9,1770,1795.2,88536
SUNDARMHLD,20201124,57.95,58,56.5,56.75,35705
SUNDRMBRAK,20201124,291.05,349,287.55,323.1,74437
SUNDRMFAST,20201124,499.75,515,491.05,511.5,252478
SUNFLAG,20201124,56.8,57.15,55,55.35,407841
SUNPHARMA,20201124,513.5,522.75,508.2,520.15,9096230
SUNTECK,20201124,288.4,342.9,288.2,319.9,4756032
SUNTV,20201124,431,434,423.55,426.25,1051026
SUPERHOUSE,20201124,107.6,111,103.5,105.45,122680
SUPERSPIN,20201124,4.1,4.1,4.05,4.05,18710
SUPPETRO,20201124,314.8,325.85,308.25,323.1,89535
SUPRAJIT,20201124,195.6,198,193.7,195.35,153417
SUPREMEIND,20201124,1700.15,1736,1683.85,1721.2,255683
SURANASOL,20201124,7,7.1,6.9,7,38674
SURANAT&P,20201124,3.85,3.9,3.8,3.8,12826
SURYALAXMI,20201124,18.75,18.8,17.55,17.85,9546
SURYAROSNI,20201124,266,270.7,262,263.45,66230
SUTLEJTEX,20201124,29.25,30.2,28.15,29.4,97967
SUULD,20201124,102.1,105,101,104.85,33810
SUVEN,20201124,48.15,48.15,47.1,47.7,312402
SUVENPHAR,20201124,351,373.85,351,371.2,933329
SUZLON,20201124,3.5,3.55,3.45,3.5,9487094
SWANENERGY,20201124,132.65,140,132.65,138.75,168941
SWARAJENG,20201124,1394,1394,1381,1385.1,8533
SWELECTES,20201124,140.65,142.25,137.5,142.25,34220
SWSOLAR,20201124,225.2,226.65,221.25,224,478433
SYMPHONY,20201124,838.35,841.8,834,834.65,22980
SYNGENE,20201124,566,575.95,564.05,573.6,316877
TAINWALCHM,20201124,79,81,76.1,77.15,76477
TAJGVK,20201124,136.7,137.8,135.05,135.65,66117
TAKE,20201124,40.5,40.7,39.95,40.2,582072
TALBROAUTO,20201124,163,163,151.55,152.6,74525
TANLA,20201124,526.4,529.45,514.35,529.45,806010
TANTIACONS,20201124,1.15,1.15,1.1,1.15,21156
TARMAT,20201124,40.9,40.95,38.55,38.6,8971
TASTYBITE,20201124,11400,11455.7,11200,11364,1204
TATACHEM,20201124,361,374.35,358.35,367.4,5309131
TATACOFFEE,20201124,103.9,104.55,103.6,103.9,615224
TATACOMM,20201124,1006,1057.25,1000.05,1052.15,168474
TATACONSUM,20201124,524.2,530.7,521.65,526.85,4070241
TATAELXSI,20201124,1571,1582,1552.2,1562.6,297484
TATAINVEST,20201124,938.6,946.65,926.25,936.95,17596
TATAMETALI,20201124,527.55,530.65,522,523.35,85399
TATAMOTORS,20201124,171.85,175.5,171.1,172.05,47695247
TATAMTRDVR,20201124,73.05,74.8,72.8,74.1,5206154
TATAPOWER,20201124,59.35,60.15,58.35,59.95,25057495
TATASTEEL,20201124,547.95,550.45,541.4,548.3,13029126
TATASTLBSL,20201124,33.35,33.5,33.05,33.3,2577625
TATASTLLP,20201124,486.95,489.9,475,476.7,63107
TBZ,20201124,42.5,42.9,41.5,41.95,119420
TCI,20201124,251,252.15,247.3,249.6,12833
TCIDEVELOP,20201124,314.15,330,303.3,318.45,703
TCIEXP,20201124,798,805.4,790,798.05,12627
TCIFINANCE,20201124,4.15,4.15,4.15,4.15,105
TCNSBRANDS,20201124,396.5,414,396.5,403.9,15169
TCPLPACK,20201124,372.05,374.2,367.5,370.25,1288
TCS,20201124,2734.4,2743,2705,2722.05,3120516
TDPOWERSYS,20201124,138.9,138.9,128.9,129.95,290881
TEAMLEASE,20201124,2428,2430,2387.95,2419.8,7797
TECHM,20201124,870,890,864.3,877.65,7068121
TECHNOE,20201124,215.05,219.4,213,217.25,29974
TECHNOFAB,20201124,8.55,8.95,8.25,8.9,4545
TEJASNET,20201124,106.05,107.9,104,104.95,353786
TERASOFT,20201124,30.65,30.9,29.1,29.35,24382
TEXINFRA,20201124,37.25,37.75,37.1,37.3,158389
TEXMOPIPES,20201124,21.8,22.4,21.05,21.35,207307
TEXRAIL,20201124,25.45,25.6,24.9,25.2,425590
TFCILTD,20201124,41.65,41.8,39.85,40.4,453059
TFL,20201124,2.7,2.7,2.6,2.6,239
TGBHOTELS,20201124,5.05,5.05,5,5.05,5149
THANGAMAYL,20201124,439.9,443,432,435.8,16108
THEINVEST,20201124,133,133,128,130.75,2891
THEMISMED,20201124,342.3,377.5,333.65,363.1,196420
THERMAX,20201124,841.45,858.75,838.35,855.15,44542
THOMASCOOK,20201124,44.8,44.8,40.6,40.9,2674508
THYROCARE,20201124,1136,1158.95,1088,1101.2,364439
TI,20201124,17.5,18.2,17,17.25,137583
TIDEWATER,20201124,4545,4590,4450,4478.8,2940
TIIL,20201124,306.5,309.6,295,301.65,25559
TIINDIA,20201124,844,857.5,835.7,844.05,166427
TIJARIA,20201124,5.85,6.4,5.85,6.3,29949
TIL,20201124,140.65,141.8,133.6,138.25,9127
TIMESGTY,20201124,25.4,25.8,24.2,25.1,31304
TIMETECHNO,20201124,45.4,46,44.2,45.45,1101663
TIMKEN,20201124,1165.6,1194,1165.25,1190.15,25346
TINPLATE,20201124,147.2,150.45,144.1,146.9,716906
TIPSINDLTD,20201124,265,265.4,256,258.65,7939
TIRUMALCHM,20201124,97.7,100.7,96.35,97.85,1328248
TIRUPATIFL,20201124,26.4,26.45,26.4,26.45,503
TITAN,20201124,1347.6,1364.45,1323.25,1327.15,2876893
TMRVL,20201124,8.75,9.4,8.55,9.4,126339
TNPETRO,20201124,40.8,40.8,39.7,39.95,212855
TNPL,20201124,111.8,111.8,108,108.95,102921
TNTELE,20201124,1.6,1.6,1.55,1.55,12210
TOKYOPLAST,20201124,67.4,70,66.55,66.8,6200
TORNTPHARM,20201124,2627,2652.7,2581.95,2622.65,452864
TORNTPOWER,20201124,312.3,314.95,311.7,312.6,916218
TOTAL,20201124,57.15,57.15,55.1,57.1,145187
TOUCHWOOD,20201124,42.15,43.55,41.05,42.5,69
TPLPLASTEH,20201124,126.45,139.25,121.65,130.8,79916
TREEHOUSE,20201124,6.75,6.85,6.55,6.75,10416
TREJHARA,20201124,29.25,29.25,26.55,29.25,96952
TRENT,20201124,786.65,800,755.35,773.65,2093324
TRF,20201124,79.1,80.5,79.05,79.5,10388
TRIDENT,20201124,8.25,8.25,7.85,7.9,11516552
TRIGYN,20201124,67.4,69.1,67,69.1,139326
TRIL,20201124,10.7,10.7,10.05,10.35,88362
TRITURBINE,20201124,73.7,75.45,73.6,74,53800
TRIVENI,20201124,69.5,71.25,69.15,70.3,410122
TTKHLTCARE,20201124,478.2,478.2,466.5,470.4,2164
TTKPRESTIG,20201124,5780,5887.95,5780,5861.85,3962
TTL,20201124,44.45,44.45,40.75,42.3,18548
TTML,20201124,6.9,6.9,6.9,6.9,918991
TV18BRDCST,20201124,30.5,30.65,29.8,29.95,3343217
TVSELECT,20201124,97.75,105.85,96.15,105.85,283207
TVSMOTOR,20201124,475.8,477.9,467.75,471.5,2305050
TVSSRICHAK,20201124,1563.8,1609,1563.8,1581.25,42558
TVTODAY,20201124,200.75,234.8,200.2,208.9,525679
TVVISION,20201124,1.2,1.2,1.2,1.2,3060
TWL,20201124,45.7,46.15,45.3,45.5,194780
UBL,20201124,1086,1093.45,1068.4,1072,288149
UCALFUEL,20201124,119.95,127.8,119.9,126.4,109154
UCOBANK,20201124,12.2,12.25,12.1,12.1,1317032
UFLEX,20201124,362,362.6,356.35,358.85,100736
UFO,20201124,76.6,76.6,74.25,75.45,88209
UGARSUGAR,20201124,14.3,14.3,13.75,13.95,129144
UJAAS,20201124,3,3.05,2.9,3,2019130
UJJIVAN,20201124,292.1,292.4,278.4,286,2089150
UJJIVANSFB,20201124,41.5,42.5,38.05,38.25,7712208
ULTRACEMCO,20201124,4900,4913.15,4842,4873.2,372131
UMANGDAIRY,20201124,46.4,47,43.3,45.35,22634
UMESLTD,20201124,1.35,1.35,1.25,1.35,50751
UNICHEMLAB,20201124,252.5,263.4,249.75,258,269043
UNIDT,20201124,240.4,249.95,240.4,245.6,10728
UNIENTER,20201124,58.35,60,58.35,59.25,6682
UNIONBANK,20201124,25.7,25.85,25.6,25.7,2435588
UNITEDTEA,20201124,332.9,332.9,323.2,326.15,3485
UNIVASTU,20201124,32.5,32.5,31.5,31.8,1067
UNIVCABLES,20201124,142,142.4,135.6,139.8,55916
UNIVPHOTO,20201124,180.05,180.05,180.05,180.05,210
UPL,20201124,428,431.5,426.45,427.45,4538696
URJA,20201124,3.05,3.1,3.05,3.05,1437836
USHAMART,20201124,27.45,27.5,26.55,26.65,439609
UTIAMC,20201124,526,550,525.15,546.2,1626681
UTIBANKETF,20201124,292.21,303,292.21,296.05,585
UTINEXT50,20201124,275,317.69,275,312,1554
UTINIFTETF,20201124,1385.91,1393.95,1383.55,1387.9,794
UTISENSETF,20201124,479.98,479.98,470.02,475.2,166
UTISXN50,20201124,329,347,318.54,324.14,80
UTTAMSTL,20201124,6.55,6.75,6.35,6.5,95625
UTTAMSUGAR,20201124,91.45,91.45,86.3,86.85,86833
V2RETAIL,20201124,73.2,73.2,73.2,73.2,18368
VADILALIND,20201124,770.1,772,763,766.3,9609
VAIBHAVGBL,20201124,2155,2155,2105,2140.3,28439
VAISHALI,20201124,34,35,31.5,33,19928
VAKRANGEE,20201124,30.7,31.5,29.25,30.65,3775608
VALIANTORG,20201124,3087,3194,3054,3163.25,23364
VARDHACRLC,20201124,30.5,30.85,30.15,30.25,30856
VARDMNPOLY,20201124,8.2,8.2,7.9,8.1,3969
VARROC,20201124,359.9,362.8,353.5,356.35,224957
VASCONEQ,20201124,11.2,13.5,10.8,13.4,3606875
VASWANI,20201124,4.35,4.5,4.2,4.25,3759
VBL,20201124,756,769.95,749.75,768,139190
VEDL,20201124,113.35,117.2,112.8,115.8,29770286
VENKEYS,20201124,1650.55,1653.85,1601,1612.4,53624
VENUSREM,20201124,139.75,139.75,139.75,139.75,31202
VERTOZ,20201124,187,192,184.1,185.75,131762
VESUVIUS,20201124,971.1,988,965.1,966.95,1270
VETO,20201124,68.85,75.7,64.5,71.4,452126
VGUARD,20201124,181,181.9,177.4,178.95,658898
VHL,20201124,1299,1309.6,1275.1,1300.95,234
VICEROY,20201124,2.55,2.6,2.45,2.45,52766
VIDHIING,20201124,129,129.45,125.5,126.05,60356
VIJIFIN,20201124,0.5,0.5,0.45,0.5,571245
VIKASECO,20201124,5.3,5.3,5.3,5.3,142232
VIKASMCORP,20201124,9.35,9.35,9.35,9.35,352223
VIKASPROP,20201124,2.55,2.55,2.5,2.5,1006939
VIKASWSP,20201124,4.4,4.45,4.1,4.2,357356
VIMTALABS,20201124,137,138,133.7,136.1,46739
VINATIORGA,20201124,1238,1238,1195,1203.9,77515
VINDHYATEL,20201124,730.2,744.8,726.7,731.5,3892
VINYLINDIA,20201124,107.95,107.95,104.1,104.75,60338
VIPCLOTHNG,20201124,10.35,10.6,10.2,10.3,34982
VIPIND,20201124,339.7,349.2,334.3,344.05,708643
VIPULLTD,20201124,15,15.4,14.2,15.25,8749
VISAKAIND,20201124,359.4,363.9,356.4,361.35,31827
VISASTEEL,20201124,5.3,5.45,5.15,5.25,21719
VISHAL,20201124,119.3,119.3,119.3,119.3,3369
VISHNU,20201124,169.05,169.85,167,168.6,3440
VISHWARAJ,20201124,122.15,123,118.5,120.15,7273
VIVIDHA,20201124,0.4,0.4,0.35,0.35,177158
VIVIMEDLAB,20201124,18,18,17.5,18,585775
VLSFINANCE,20201124,67.5,69.5,67.2,67.4,75017
VMART,20201124,2065,2165,2061.8,2148.6,39144
VOLTAMP,20201124,1142,1142,1102,1114.3,10746
VOLTAS,20201124,765,781.65,760.35,778.4,1624446
VRLLOG,20201124,175.95,175.95,173.1,174.35,142334
VSSL,20201124,95.45,95.45,90.9,93.9,41617
VSTIND,20201124,3588,3588,3484.4,3507.15,5198
VSTTILLERS,20201124,1928,1950.1,1902.45,1911.55,15089
VTL,20201124,856,864.8,850.15,861.85,20797
WABAG,20201124,187.15,204.25,186.15,198.85,1869912
WABCOINDIA,20201124,5879.65,5882.5,5768.45,5775.2,2417
WALCHANNAG,20201124,54,59.1,53.3,58.65,1040861
WANBURY,20201124,35.9,36.6,34.15,35,20362
WATERBASE,20201124,103.95,104.7,102.1,102.7,112261
WEBELSOLAR,20201124,21.65,22.5,21.65,22.35,20113
WEIZMANIND,20201124,33.3,35,32.65,33.65,7685
WELCORP,20201124,111.95,113.6,111,111.4,2382269
WELENT,20201124,82.95,82.95,81.1,81.5,117908
WELINV,20201124,286.7,298.45,285.6,288,17788
WELSPUNIND,20201124,66.5,67.2,64.75,65.85,613536
WENDT,20201124,3208.45,3346,3200,3243.8,241
WESTLIFE,20201124,385,389.45,382.25,387.7,89984
WHEELS,20201124,426.6,442.5,426.15,435.6,16672
WHIRLPOOL,20201124,2159.9,2262.4,2131.55,2242.45,93173
WILLAMAGOR,20201124,18.5,19.3,18.05,18.3,8285
WINDMACHIN,20201124,14.85,14.85,14.1,14.2,15385
WIPL,20201124,50,50,50,50,10
WIPRO,20201124,359,361.4,355,355.5,10092441
WOCKPHARMA,20201124,434.4,434.85,407.15,417.4,1706360
WONDERLA,20201124,178.5,179.7,174.55,178.15,88239
WORTH,20201124,44.55,46,44.55,46,8402
WSI,20201124,3.1,3.35,3.05,3.05,3221
WSTCSTPAPR,20201124,172.5,173.05,166.7,167.85,98784
XCHANGING,20201124,75.95,79.9,74.6,79.2,543007
XELPMOC,20201124,249.85,251.8,240,244.15,24783
XPROINDIA,20201124,41.75,41.75,39.55,39.55,6347
YESBANK,20201124,14.6,14.75,14.5,14.7,173079102
ZEEL,20201124,189,190.9,187.5,188.3,10723549
ZEELEARN,20201124,12.1,12.65,11.75,12.15,2489529
ZEEMEDIA,20201124,4.85,4.9,4.8,4.85,497184
ZENITHEXPO,20201124,42.6,42.7,41.45,41.7,623
ZENSARTECH,20201124,224.95,232.9,221.25,231.8,360900
ZENTEC,20201124,77.95,82.4,76.2,80.6,1317133
ZICOM,20201124,2.05,2.15,2,2.15,62435
ZODIACLOTH,20201124,99.9,100.05,98.4,99.1,33372
ZODJRDMKJ,20201124,23.6,24.15,22.7,24,2654
ZOTA,20201124,143.95,143.95,138.55,139.15,16732
ZUARI,20201124,85.8,88,84,86.15,32285
ZUARIGLOB,20201124,55,56.7,54.4,54.75,63207
ZYDUSWELL,20201124,1836.1,1868.8,1831.25,1849.6,39599
NSENIFTY,20201124,13002.60,13079.10,12978.00,13055.15,571864976,0
NIFTYJUNIOR,20201124,30351.95,30476.75,30284.20,30377.15,239124204,0
NIFTYMIDCAPLIQ15,20201124,4741.15,4768.40,4736.30,4758.45,126785157,0
NSE100,20201124,13110.80,13179.10,13090.10,13158.30,810989180,0
NIFTY200,20201124,6726.25,6759.20,6717.80,6748.90,1967386997,0
NSE500,20201124,10698.30,10749.35,10686.50,10733.60,2423524030,0
NSEMIDCAP150,20201124,7322.55,7347.95,7316.40,7340.00,1174393472,0
MIDCAP50,20201124,5399.00,5417.70,5381.55,5410.55,935493940,0
NSEMIDCAP,20201124,19326.40,19389.40,19292.40,19352.25,1156397817,0
NSESMLCAP100,20201124,6369.60,6386.05,6352.25,6380.00,-,0
NIFTYLARGEMIDCAP250,20201124,-,-,-,6754.29,1985382652,0
NIFTYAUTO,20201124,8776.65,8942.15,8767.65,8887.95,119111245,0
BANKNIFTY,20201124,29265.60,29827.80,29206.75,29737.25,348058801,0
NIFTYFINSERVICE,20201124,14170.95,14312.60,14139.05,14275.25,198915214,0
NIFTYFMGC,20201124,31600.40,31878.10,31576.95,31832.20,62432879,0
NSEIT,20201124,22099.60,22281.85,22016.95,22064.30,42113721,0
NIFTYMEDIA,20201124,1484.95,1490.90,1475.45,1478.00,29476281,0
NIFTYMETAL,20201124,2827.50,2846.75,2803.25,2839.15,111624500,0
NIFTYPHARMA,20201124,11808.90,11912.35,11680.00,11880.80,37391517,0
NIFTYPVTBANK,20201124,16298.45,16592.35,16263.00,16542.95,240445316,0
NIFTYPSUBANK,20201124,1478.60,1487.55,1463.75,1483.10,177623685,0
NIFTYREALTY,20201124,255.45,260.90,254.60,258.30,25769829,0
NIFTYCOMMODITIES,20201124,3616.40,3624.85,3593.20,3607.50,242311127,0
NIFTYCONSUMPTION,20201124,5400.35,5442.00,5397.70,5422.95,118343708,0
NIFTYCPSE,20201124,1489.65,1502.35,1482.20,1487.25,141924724,0
NIFTYENERGY,20201124,16528.35,16584.05,16342.50,16460.55,166769177,0
NIFTY100ESG,20201124,-,-,-,2563.93,628168918,0
NIFTY100ENHESG,20201124,-,-,-,2586.58,603613232,0
NIFTYINFRA,20201124,3452.40,3466.65,3439.70,3446.00,293333526,0
NIFTYMNC,20201124,14836.95,14918.05,14825.60,14901.55,489369037,0
NIFTYPSE,20201124,2593.85,2607.10,2573.15,2581.95,295435534,0
NIFTYSMEEMERGE,20201124,-,-,-,1563.16,409700,0
NIFTYSERVSECTOR,20201124,18221.90,18331.75,18178.25,18289.40,372666047,0
NIFTYSHARIAH25,20201124,-,-,-,4828.40,132800551,0
NIFTY50SHARIAH,20201124,-,-,-,3091.32,120012038,0
NIFTY500SHARIAH,20201124,-,-,-,3648.42,407006232,0
NIFTYABGROUP,20201124,-,-,-,3355.08,473333511,0
NIFTYMAHINDRA,20201124,-,-,-,11573.32,46025833,0
NIFTYTATA,20201124,-,-,-,8593.58,118530296,0
NIFTYTATA25CAP,20201124,-,-,-,5848.29,106072031,0
NIFTYABGROUP,20201124,-,-,-,3355.08,473333511,0
NIFTYLIQ15,20201124,3133.80,3167.15,3130.60,3160.80,247753507,0
NIFTY500VALUE50,20201124,-,-,-,3496.93,469818375,0
NIFTYQUALLOWVOL30,20201124,-,-,-,9612.96,159806820,0
NIFTYALPHAQUALLOWVOL30,20201124,-,-,-,11044.81,173063769,0
NIFTYALPHAQUALVALLOWVOL30,20201124,-,-,-,8360.85,211913192,0
NIFTY50EQUALWEIGHT,20201124,13477.75,13537.70,13461.10,13522.75,571864976,0
NIFTY100EQUALWEIGHT,20201124,14374.15,14432.85,14358.65,14403.10,810989180,0
NIFTY100LOWVOL30,20201124,10182.35,10242.10,10170.80,10215.10,239486245,0
NSEDEFTY,20201124,-,-,-,6112.47,-,0
NIFTY50DIVPOINT,20201124,79.54,79.54,79.54,79.54,-,0
NIFTYDIVOPPS50,20201124,2640.45,2654.00,2637.50,2647.05,532320092,0
NIFTYALPHA50,20201124,19042.10,19087.50,18949.55,19019.50,547666404,0
NIFTY50ARBITRAGE,20201124,-,-,-,1917.79,-,0
NIFTY50FUTINDEX,20201124,-,-,-,4352.71,-,0
NIFTY50FUTTRINDEX,20201124,-,-,-,13602.46,-,0
NIFTYHIGHBETA50,20201124,-,-,-,1384.31,1183022642,0
NIFTYLOWVOL50,20201124,-,-,-,12340.05,243207987,0
NIFTY50VALUE20,20201124,6256.95,6289.80,6246.25,6272.50,265126964,0
NIFTYGROWSECT15,20201124,6509.00,6573.30,6492.80,6557.90,159883710,0
NIFTY50TR2XLEV,20201124,7008.75,7090.05,6985.00,7065.05,-,0
NIFTY50PR2XLEV,20201124,5277.80,5339.00,5259.90,5320.20,-,0
NIFTY50TR1XINV,20201124,293.25,293.75,291.50,292.05,-,0
NIFTY50PR1XINV,20201124,337.75,338.30,335.75,336.35,-,0
NIFTY-GS-COMPSITE,20201124,2287.81,2290.30,2286.97,2290.11,-,0
NIFTY-GS-4-8YR,20201124,2389.05,2391.62,2388.05,2391.35,-,0
NIFTY-GS-8-13YR,20201124,2242.05,2244.42,2240.79,2244.23,-,0
NIFTY-GS-10YR,20201124,2022.30,2025.04,2020.03,2024.79,-,0
NIFTY-GS-10YR-CLN,20201124,968.53,969.86,967.42,969.75,-,0
NIFTY-GS-11-15YR,20201124,2422.67,2427.84,2422.45,2427.37,-,0
NIFTY-GS-15YRPLUS,20201124,2636.99,2639.27,2636.99,2639.86,-,0
VIX,20201124,20.80,22.00,20.03,21.06,0,0