20MICRONS,20201214,37.25,37.75,35.75,35.

95,256198
21STCENMGM,20201214,10.65,10.65,10.25,10.5,2649
3IINFOTECH,20201214,4.9,4.9,4.9,4.9,571949
3MINDIA,20201214,22634,23000,22350,22874.75,3237
3PLAND,20201214,12.95,12.95,12.95,12.95,12050
5PAISA,20201214,329.05,334.95,324.7,325.2,13898
63MOONS,20201214,82.9,84.45,81.05,81.85,23035
8KMILES,20201214,75.8,77.5,72.1,74.65,30581
A2ZINFRA,20201214,4.85,4.85,4.65,4.7,366979
AAKASH,20201214,58.85,58.95,57.5,58.7,69014
AARON,20201214,51,52.2,47.45,51,12218
AARTIDRUGS,20201214,787.45,798.7,776.6,780,396516
AARTIIND,20201214,1218,1248,1215.05,1226.45,296041
AARTISURF,20201214,1065.45,1065.45,1065.45,1065.45,4298
AARVEEDEN,20201214,14.15,16.5,14,16.5,134048
AARVI,20201214,41,43,39,41.75,37438
AAVAS,20201214,1665.75,1725,1654.2,1668.85,74583
ABAN,20201214,30.4,30.85,29,30.25,140402
ABB,20201214,1180,1180,1155,1161.4,119428
ABBOTINDIA,20201214,16250,16699.9,16201,16504.9,44723
ABCAPITAL,20201214,93.5,94.35,91.5,91.85,1995363
ABFRL,20201214,159.55,160.7,159.05,159.95,815567
ABMINTLTD,20201214,24.7,25.9,24,24,467
ABSLBANETF,20201214,304.41,307.09,303.04,304.7,124
ABSLNN50ET,20201214,310,315,305.2,313,62
ACC,20201214,1619.85,1630,1610,1615.05,980845
ACCELYA,20201214,971.3,998.9,954.95,991.95,8533
ACCURACY,20201214,32.8,32.8,32.8,32.8,250
ACE,20201214,121.7,132,118.5,130.45,1541000
ADANIENT,20201214,451,462,447,455.15,3762369
ADANIGAS,20201214,360,362.3,354.5,358.95,1274108
ADANIGREEN,20201214,1019,1028.1,995.1,1010.8,921358
ADANIPORTS,20201214,468.6,472.45,463.1,467,5943652
ADANIPOWER,20201214,44.95,46.65,44.5,46.65,20526342
ADANITRANS,20201214,426.5,432.8,418.7,425.25,281810
ADFFOODS,20201214,566.35,578.95,566.35,568,37205
ADHUNIKIND,20201214,27.4,28.5,25.65,26.05,313212
ADL,20201214,28.5,28.5,28,28.5,4668
ADORWELD,20201214,262.75,284,258.7,281,250194
ADROITINFO,20201214,8,8,7.6,7.6,2509
ADSL,20201214,30,30,28.75,29.35,119297
ADVANIHOTR,20201214,56.65,56.65,53.7,54.65,18286
ADVENZYMES,20201214,340.55,345,338.25,340.35,140088
AEGISCHEM,20201214,250.45,254.4,247,248.55,188706
AFFLE,20201214,3694,3710.95,3476.15,3693.9,90377
AGARIND,20201214,99,101.5,99,99.8,16130
AGCNET,20201214,607,621,607,615.85,7340
AGRITECH,20201214,39.25,41.45,39.25,40.35,13356
AGROPHOS,20201214,18,18.15,17.8,18.15,251274
AHLEAST,20201214,156.95,160.8,156.1,158.9,1420
AHLUCONT,20201214,262.85,267,252.4,262.05,14388
AHLWEST,20201214,290,290,271.2,279.4,2765
AIAENG,20201214,1990,2007,1929.9,1945.95,136481
AIRAN,20201214,18.7,18.7,17,17.65,88413
AJANTPHARM,20201214,1699.9,1705,1670,1680.85,51944
AJMERA,20201214,137.45,142.7,132.2,133.45,707230
AKASH,20201214,250.6,250.6,241.25,249.95,23408
AKSHARCHEM,20201214,238,249.3,236,246.95,89991
AKSHOPTFBR,20201214,8.3,8.55,7.9,8.15,553842
AKZOINDIA,20201214,2240,2240,2211.15,2223.9,5044
ALANKIT,20201214,17.4,17.4,17,17.1,55854
ALBERTDAVD,20201214,454.9,470.25,451,457.35,25891
ALCHEM,20201214,10.45,10.45,10.45,10.45,64386
ALEMBICLTD,20201214,100.85,104.3,100.5,102.6,472561
ALICON,20201214,351.45,354.85,342.55,343.65,3026
ALKALI,20201214,50.7,51.45,48.75,49.3,39961
ALKEM,20201214,2897,2940,2896.25,2929.25,75247
ALKYLAMINE,20201214,3880,3969.75,3839.65,3867.2,24455
ALLCARGO,20201214,141.85,142.85,136.55,137.9,789702
ALLSEC,20201214,259.95,269.9,247.2,267.65,27354
ALMONDZ,20201214,17.7,17.7,16.65,17.45,13070
ALOKINDS,20201214,24.3,24.3,23.05,23.6,7332296
ALPA,20201214,38.2,38.2,36.5,37.3,23492
ALPHAGEO,20201214,214.4,214.4,205.15,209.45,14733
ALPSINDUS,20201214,1.1,1.3,1.1,1.3,23953
AMARAJABAT,20201214,935,939.75,925,935.6,745919
AMBER,20201214,2337.95,2350,2301.35,2324.3,107050
AMBIKCO,20201214,825,873,825,859.8,52212
AMBUJACEM,20201214,247,249,245.05,246.45,4162472
AMDIND,20201214,17.3,17.9,17,17.25,10496
AMJLAND,20201214,26.65,27.4,25.55,26.95,160786
AMRUTANJAN,20201214,501.9,508.8,498,499.65,37639
ANANTRAJ,20201214,26.1,26.4,25.45,25.95,464932
ANDHRACEMT,20201214,6.4,6.4,6.4,6.4,157598
ANDHRAPAP,20201214,211.9,214.9,207.3,212.9,43672
ANDHRSUGAR,20201214,314.5,321,312.15,319.25,79525
ANGELBRKG,20201214,362.85,363.9,354.5,356.05,164219
ANIKINDS,20201214,19.55,20.35,19,20.35,139221
ANKITMETAL,20201214,1.25,1.25,1.25,1.25,56697
ANSALAPI,20201214,6.65,6.75,6.2,6.75,105676
ANSALHSG,20201214,5.6,5.7,5.4,5.7,38829
ANUP,20201214,795,839.2,753.55,824,94187
APARINDS,20201214,391.65,396.45,375.05,381.65,24013
APCL,20201214,209,211.45,205.75,209.1,41883
APCOTEXIND,20201214,170.3,171.5,164.4,165.9,112367
APEX,20201214,315,327.85,314.1,322,933345
APLAPOLLO,20201214,3718.45,3845,3670,3814.8,68474
APLLTD,20201214,1096,1097,1061.25,1087.45,258038
APOLLO,20201214,129,129,125.25,125.85,60209
APOLLOHOSP,20201214,2375.8,2390.35,2347,2356.8,800654
APOLLOPIPE,20201214,663.7,669,650,660,9901
APOLLOTYRE,20201214,193,194.35,187.45,188.4,8127617
APOLSINHOT,20201214,591,599.6,560,562.6,6372
APTECHT,20201214,133.4,133.4,129.5,130.1,343992
ARCHIDPLY,20201214,30.65,32.5,29.7,30.8,253782
ARCHIES,20201214,14.3,14.75,14.1,14.35,63279
ARCOTECH,20201214,2.9,2.9,2.9,2.9,13808
ARENTERP,20201214,11.3,11.35,10.55,10.65,2052
ARIES,20201214,106.55,109,104.85,105.95,134085
ARIHANT,20201214,19.95,20.8,19.05,20.05,8749
ARIHANTSUP,20201214,32.15,34.45,30.2,34.45,51124
ARMANFIN,20201214,669.95,793.65,665.2,771.75,79373
AROGRANITE,20201214,39.5,39.95,39.45,39.65,24183
ARROWGREEN,20201214,53.35,56.6,51.45,54.8,8984
ARSHIYA,20201214,17,17.65,16.65,17.4,19024
ARSSINFRA,20201214,19.65,20,19.05,19.75,44172
ARTEMISMED,20201214,242.7,243.95,216.2,219.9,4637
ARVIND,20201214,44.25,46.2,43.7,45.65,2286249
ARVINDFASN,20201214,159,159.75,152.65,154.15,321778
ARVSMART,20201214,105.5,118,102.3,115.65,1534340
ASAHIINDIA,20201214,270.95,275.85,264.5,272.85,48399
ASAHISONG,20201214,241,246.6,235,243.75,89613
ASAL,20201214,28.35,28.35,26.7,27.25,2789
ASALCBR,20201214,300,302.4,293.1,294.7,33831
ASHAPURMIN,20201214,80,83.35,78.95,83.35,219054
ASHIANA,20201214,104,107.95,102.25,104.95,102376
ASHIMASYN,20201214,14.15,14.15,14.1,14.15,82817
ASHOKA,20201214,98,98.6,94.45,94.9,1450070
ASHOKLEY,20201214,95,95.5,93.8,95.15,16826804
ASIANHOTNR,20201214,67.05,74.95,66.9,70.65,11131
ASIANPAINT,20201214,2530,2553.9,2521,2548.15,1280339
ASIANTILES,20201214,291.7,294.45,285.15,287.55,142824
ASPINWALL,20201214,135.75,142.5,131.1,139.05,2648
ASTEC,20201214,1074.95,1084,1052.6,1077.05,93055
ASTERDM,20201214,162.85,164,159.9,161.7,141433
ASTRAL,20201214,1479.4,1497.2,1468.65,1476,122998
ASTRAMICRO,20201214,124.25,127.05,122.1,125.65,516556
ASTRAZEN,20201214,4509,4549,4465,4477,24829
ASTRON,20201214,55.8,56.6,54,54.4,80213
ATFL,20201214,799,799,781.25,787.35,8732
ATLANTA,20201214,9,9.3,9,9.25,31668
ATUL,20201214,6109,6130,6060,6074.5,20795
ATULAUTO,20201214,190.45,192.35,189.05,190.75,118710
AUBANK,20201214,910,932,902,929.45,294365
AURIONPRO,20201214,82.2,82.2,79.4,79.95,13736
AUROPHARMA,20201214,898.5,905.95,887.9,889.4,1526583
AUSOMENT,20201214,53.2,54.6,53,54,4897
AUTOAXLES,20201214,909.9,913.7,895.5,904.45,7897
AUTOIND,20201214,36.4,36.4,33.9,33.95,55347
AUTOLITIND,20201214,24.35,27.45,22.2,25.75,116900
AVADHSUGAR,20201214,222.95,226.3,218.25,222.2,96943
AVANTIFEED,20201214,548.85,564,544.5,547.7,888924
AVTNPL,20201214,46.1,46.4,45.65,45.95,106274
AXISBANK,20201214,616,623.8,612.4,615.9,14567480
AXISBNKETF,20201214,305.09,306.7,304.41,306.1,735
AXISCADES,20201214,53.8,54.75,53.5,53.95,33833
AXISGOLD,20201214,42.69,42.98,42.5,42.54,70811
AXISNIFTY,20201214,139.87,140,138,139.51,2630
AYMSYNTEX,20201214,44.3,44.3,41.5,42.15,23962
BAFNAPH,20201214,197.15,197.15,197.15,197.15,3507
BAGFILMS,20201214,4.05,4.1,3.65,3.7,761609
BAJAJ-AUTO,20201214,3327.65,3334.55,3265,3289,425416
BAJAJCON,20201214,204,205.4,202,203.1,353327
BAJAJELEC,20201214,606.95,610.4,594.25,597.25,152616
BAJAJFINSV,20201214,9066.8,9066.8,8895.15,8933.5,444884
BAJAJHIND,20201214,6.45,6.8,6.4,6.7,9641566
BAJAJHLDNG,20201214,3090,3114,3050,3059.35,46828
BAJFINANCE,20201214,4857.5,4914.7,4848,4898.65,1786348
BALAJITELE,20201214,70.45,71.5,69.3,69.75,202273
BALAMINES,20201214,930.5,950,926.4,932.9,115378
BALAXI,20201214,668.9,668.9,631.3,642.15,1174
BALKRISHNA,20201214,18.8,18.8,17.75,18.05,8591
BALKRISIND,20201214,1665.7,1670.2,1636,1653.7,574777
BALMLAWRIE,20201214,116.5,117.9,116,117,208040
BALPHARMA,20201214,57.25,58.9,56,58.25,29243
BALRAMCHIN,20201214,173.45,177.95,173.35,176.65,2321531
BANARBEADS,20201214,55.25,58.5,53.5,57.7,127843
BANARISUG,20201214,1499.95,1510,1450,1466,613
BANCOINDIA,20201214,144.2,148.8,144,146.8,553130
BANDHANBNK,20201214,425.3,429.25,408.7,410.3,11062764
BANG,20201214,24.7,24.7,23.55,24.5,5396
BANKA,20201214,45.45,49.15,43.6,49.15,97081
BANKBARODA,20201214,66.35,67.5,66.15,67,40028589
BANKBEES,20201214,308.5,310.49,307.8,309.22,618838
BANKINDIA,20201214,51.8,53.3,51.6,52.8,5390168
BANSWRAS,20201214,117.9,118,110.1,116.95,62583
BASF,20201214,1611.15,1627,1580.05,1589.7,14876
BASML,20201214,103,104.6,101.1,103.6,40243
BATAINDIA,20201214,1559.25,1636.2,1552,1627.95,1953303
BAYERCROP,20201214,5274,5290,5191.55,5271.2,20694
BBL,20201214,926,936,912,917.05,12994
BBTC,20201214,1353.8,1370.35,1333.55,1341.45,48948
BCG,20201214,5.05,5.1,4.8,4.9,7690561
BCP,20201214,8.55,8.55,7.5,7.6,457821
BDL,20201214,339.95,342.7,335.3,338.45,159885
BEARDSELL,20201214,10.45,10.5,8.9,9.6,30136
BEDMUTHA,20201214,24.9,25,24,25,21418
BEL,20201214,115.65,119.25,115.2,118.55,25002925
BEML,20201214,771,787.25,770.95,782,399238
BEPL,20201214,130.1,139.3,130.1,138.05,1536283
BERGEPAINT,20201214,679,686.7,678,681.15,709728
BFINVEST,20201214,296.9,301,286.25,290.2,52311
BFUTILITIE,20201214,294.9,300,287,290.25,321713
BGRENERGY,20201214,51.35,55.4,48.8,53.45,438875
BHAGERIA,20201214,165.9,174.9,165,170.4,505962
BHAGYANGR,20201214,24.5,27.9,24.5,27.9,370251
BHAGYAPROP,20201214,23.45,24.4,23,23.95,26263
BHANDARI,20201214,1.35,1.45,1.35,1.45,226844
BHARATFORG,20201214,555,555.9,540.05,541.15,1678590
BHARATGEAR,20201214,83,92.6,76.65,80,110712
BHARATRAS,20201214,9469,9699.75,9433.7,9462.8,2081
BHARATWIRE,20201214,31.9,31.9,28.55,30.5,33228
BHARTIARTL,20201214,507,512,501.15,503.05,13886923
BHEL,20201214,36.45,37.2,35.85,36.85,47189075
BIGBLOC,20201214,146,146,145.95,146,84434
BIL,20201214,168,168,151.25,153.25,5597
BINDALAGRO,20201214,16.95,16.95,16.2,16.4,42539
BIOCON,20201214,459,461.2,450.55,454,3253116
BIOFILCHEM,20201214,356.1,356.1,322.2,322.2,238897
BIRLACABLE,20201214,58.6,58.6,57.25,57.6,59274
BIRLACORPN,20201214,750,752,735.6,740.9,115306
BIRLAMONEY,20201214,44.65,45.1,44.1,44.45,115301
BIRLATYRE,20201214,39.8,41,39.15,41,805964
BKMINDST,20201214,1.05,1.05,1.05,1.05,4167
BLBLIMITED,20201214,6.6,6.7,6.25,6.45,11180
BLISSGVS,20201214,175,179.7,173.25,176.3,601721
BLKASHYAP,20201214,7.95,8.05,7.75,7.85,116128
BLS,20201214,92.95,95,91,93.05,120995
BLUEDART,20201214,3880,3880,3800,3821,13514
BLUESTARCO,20201214,780.15,798.7,779,792.3,66385
BODALCHEM,20201214,78.45,78.7,75.6,76.8,629504
BOMDYEING,20201214,74.25,74.95,73.15,73.65,1641725
BOROLTD,20201214,172.7,185.8,171.5,185.8,278148
BORORENEW,20201214,132.95,157.5,132.95,157.5,1700994
BOSCHLTD,20201214,13279,13281,13060,13189.45,71210
BPCL,20201214,401.5,406,398.6,405.45,11127235
BPL,20201214,22.8,23.4,22.5,23.05,75148
BRFL,20201214,12.3,13.5,11.75,13.3,212024
BRIGADE,20201214,236.8,240.8,231.85,237.25,226181
BRITANNIA,20201214,3745,3792,3737.05,3776.95,685712
BRNL,20201214,35.8,35.8,34.4,35,305128
BROOKS,20201214,71.9,71.9,67.5,68.25,64528
BSE,20201214,616.15,628,611,623.85,779907
BSELINFRA,20201214,1.15,1.15,1.1,1.15,370406
BSHSL,20201214,92.95,95,88.1,92.65,3434
BSL,20201214,34.8,34.85,32.55,33.6,10160
BSLGOLDETF,20201214,4588,4588,4456,4482.5,227
BSLNIFTY,20201214,148.8,149.34,147.17,148.2,450
BSOFT,20201214,201.9,202.2,196,197.15,592266
BURGERKING,20201214,112.5,135,108.4,135,186792834
BURNPUR,20201214,2.6,2.6,2.6,2.6,18565
BUTTERFLY,20201214,439.85,473.4,427.35,473.4,89346
BVCL,20201214,17,17.5,16.55,17.4,1787
BYKE,20201214,21,23.1,20.95,22.5,410584
CADILAHC,20201214,469,473.7,466.55,469.85,2084100
CALSOFT,20201214,11.15,11.6,11.15,11.55,19376
CAMLINFINE,20201214,116.6,119.7,115.65,117.25,538004
CAMS,20201214,1505.55,1533,1490,1509.75,240597
CANBK,20201214,126.95,128,125.5,127.4,11127677
CANFINHOME,20201214,492.45,513.95,482.2,487.6,486842
CANTABIL,20201214,355.5,359.25,352,357.05,103679
CAPACITE,20201214,189.35,189.65,185.75,188.1,240963
CAPLIPOINT,20201214,502.9,507.35,496.9,503.85,121887
CAPTRUST,20201214,103,107.35,103,105.4,13651
CARBORUNIV,20201214,378.8,380.65,372.7,374.6,115565
CAREERP,20201214,168.5,169.95,166.1,166.6,20423
CARERATING,20201214,542.4,542.4,520,523.35,123985
CASTEXTECH,20201214,0.35,0.45,0.35,0.45,195049
CASTROLIND,20201214,130.6,131.7,127.55,127.85,1118600
CCCL,20201214,0.35,0.35,0.3,0.35,115162
CCHHL,20201214,7.2,7.2,6.6,6.75,527934
CCL,20201214,268.9,268.9,256,257.25,285253
CDSL,20201214,526.7,528.6,516.05,517.75,705502
CEATLTD,20201214,1160,1170.9,1155,1164.6,89102
CEBBCO,20201214,16.95,20,16,19.9,893543
CELEBRITY,20201214,4.95,5.15,4.95,5.1,117262
CENTENKA,20201214,207.9,214.5,204.6,213.05,131221
CENTEXT,20201214,6.7,6.7,5.2,6.1,763522
CENTRALBK,20201214,15.2,15.6,14.85,14.95,12287520
CENTRUM,20201214,17.2,18.05,14.6,16.95,1210526
CENTUM,20201214,385.1,386.05,362.1,366.7,29319
CENTURYPLY,20201214,221,226,215.15,224.95,341240
CENTURYTEX,20201214,375.7,382,373.1,376.25,803054
CERA,20201214,3169,3230,3126.3,3205.3,5067
CEREBRAINT,20201214,34.85,35.9,33.25,33.4,154712
CESC,20201214,624.25,629.9,619.2,627.5,140687
CESCVENT,20201214,270,273.3,266.65,269.6,43897
CGCL,20201214,295.7,296.95,287,294.3,178013
CGPOWER,20201214,45.35,45.8,42.4,42.4,5675086
CHALET,20201214,195.75,209,194,204.4,1228316
CHAMBLFERT,20201214,238,242.8,226,230.5,2576433
CHEMBOND,20201214,165.4,166.35,162,163.5,7380
CHEMCON,20201214,432.6,434.05,424,425.75,196683
CHEMFAB,20201214,139.2,144,138.4,140.75,12347
CHENNPETRO,20201214,105.85,111.8,104.5,110.9,3369285
CHOLAFIN,20201214,370,374.7,366.7,371.75,2862937
CHOLAHLDNG,20201214,525.5,530,523.05,529.2,60333
CHROMATIC,20201214,0.95,0.95,0.85,0.9,254679
CIGNITITEC,20201214,426.9,435.2,416.6,425.55,35387
CINELINE,20201214,38,38.9,37.45,38.25,68431
CINEVISTA,20201214,7.75,8.35,7.75,7.9,7574
CIPLA,20201214,778.3,793.3,776.35,789.3,19785595
CLEDUCATE,20201214,65.85,65.85,62,62.9,17380
CLNINDIA,20201214,354.5,360.45,354.5,359.05,32890
CMICABLES,20201214,44.2,45.6,42,44.35,128254
CNOVAPETRO,20201214,8.25,8.25,7.75,8.15,6404
COALINDIA,20201214,139.65,144.2,139.1,143.35,35605748
COCHINSHIP,20201214,362.95,362.95,357,359.85,293477
COFORGE,20201214,2501,2519,2483,2503.15,135692
COLPAL,20201214,1581,1630,1575.25,1625.45,1173625
COMPINFO,20201214,18.2,18.4,17.4,17.75,426542
COMPUSOFT,20201214,9.9,10.35,9.7,10.2,176489
CONCOR,20201214,402.7,408.1,401.2,404,2631263
CONFIPET,20201214,30.6,30.75,29.7,30.05,240334
CONSOFINVT,20201214,40.25,42.75,37.1,40.7,14752
CONTROLPR,20201214,219.7,224.8,215.9,218.2,23950
CORALFINAC,20201214,28.9,31.35,28.6,31.35,258001
CORDSCABLE,20201214,44.3,47,43.25,46.05,411106
COROMANDEL,20201214,795,812.75,787.05,801,534451
COSMOFILMS,20201214,459.45,462,454.9,457.05,40812
COUNCODOS,20201214,3.6,3.65,3.55,3.65,59722
CPSEETF,20201214,20.65,21.2,20.49,21.1,9739086
CREATIVE,20201214,119,124,112.25,113.45,35920
CREATIVEYE,20201214,3.45,3.45,2.9,3.4,19466
CREDITACC,20201214,794.5,820,789,794.2,82185
CREST,20201214,98,99.9,96.3,97.15,26873
CRISIL,20201214,1946.85,1946.85,1907.15,1919.5,21838
CROMPTON,20201214,331.05,334.1,320.5,324.6,1001254
CSBBANK,20201214,226,226,219.2,220.35,383204
CTE,20201214,46.3,46.3,42.1,42.7,19657
CUB,20201214,177.95,186.9,177,185.1,3258211
CUBEXTUB,20201214,18.95,18.95,18.05,18.35,10547
CUMMINSIND,20201214,585.55,609.5,584,607.65,2356361
CUPID,20201214,254.7,257.4,250,252.15,96679
CYBERTECH,20201214,107.95,114.65,105.25,114.65,538751
CYIENT,20201214,501.5,550.75,499.6,535.15,2104999
DAAWAT,20201214,58.05,59.2,57.65,58.1,2485629
DABUR,20201214,517,518.95,512.4,513.6,3013023
DALBHARAT,20201214,1061.35,1079.15,1056.1,1067.35,102307
DALMIASUG,20201214,149.7,151.8,149.3,150.75,155031
DAMODARIND,20201214,31,31.4,29.05,30.6,28495
DANGEE,20201214,126,127,125,126.8,5197
DATAMATICS,20201214,96.3,99,94.1,95.2,371386
DBCORP,20201214,89,89.5,86.5,87.4,437317
DBL,20201214,395.95,397,382.6,387.9,158271
DBREALTY,20201214,14.95,15,13.8,13.8,553167
DBSTOCKBRO,20201214,10.5,10.9,10.25,10.45,14794
DCAL,20201214,154,156.5,150.1,155.05,374309
DCBBANK,20201214,117.95,124.6,117.05,123.55,4468634
DCM,20201214,39,40.8,36,36.35,364802
DCMFINSERV,20201214,1.55,1.55,1.45,1.55,39490
DCMNVL,20201214,39.8,42.15,38.7,41.7,88241
DCMSHRIRAM,20201214,383.85,389,383.85,386.85,58421
DCW,20201214,20.5,20.8,18.3,18.95,1084246
DECCANCE,20201214,354.75,368.1,354.75,357.7,69037
DEEPAKFERT,20201214,165.25,166.9,162,162.75,618623
DEEPAKNTR,20201214,868,889.8,846.3,882.1,1023007
DEEPENR,20201214,46.25,47.45,45.35,46.2,98099
DELTACORP,20201214,164.4,166.7,160,165.2,4890887
DELTAMAGNT,20201214,27.1,28.4,27,27.05,4376
DEN,20201214,69.4,69.7,68.9,69.1,179517
DENORA,20201214,212.05,218,212.05,214.9,4427
DFMFOODS,20201214,399.15,405.95,391,394.1,34775
DGCONTENT,20201214,14.35,14.35,12.45,13.75,19095
DHAMPURSUG,20201214,168.95,173.15,168.7,171.85,732612
DHANBANK,20201214,13.9,13.9,13.55,13.6,615727
DHANI,20201214,284,288,276,285.75,347393
DHANUKA,20201214,745.7,753.9,742,746.95,38928
DHARSUGAR,20201214,6.1,6.4,5.85,6.25,43284
DHFL,20201214,42.85,42.85,39.65,39.65,6084380
DHUNINV,20201214,260.15,271.5,230.9,260.4,7394
DIAMONDYD,20201214,688.9,688.9,674,674.75,1570
DICIND,20201214,389.9,397.5,388.1,395.3,6040
DIGISPICE,20201214,13.3,13.3,13.05,13.3,24505
DISHTV,20201214,14,15.25,13.8,14.7,31935070
DIVISLAB,20201214,3650,3669.75,3584.6,3599.8,858167
DIXON,20201214,12789,13395.8,12765,12900.5,63405
DLF,20201214,218.25,218.65,212.3,213.5,7492250
DLINKINDIA,20201214,118,122.9,114,117.6,600890
DMART,20201214,2715,2745,2651.25,2671.95,486459
DNAMEDIA,20201214,0.55,0.55,0.55,0.55,10408
DOLAT,20201214,46.15,55.7,45.75,54.5,689805
DOLLAR,20201214,179.95,184.5,178.5,183.55,69916
DONEAR,20201214,32.8,32.8,31.5,31.9,45788
DPABHUSHAN,20201214,90.1,90.1,81.25,87.25,6726
DPSCLTD,20201214,12.1,12.2,11.75,11.85,21716
DPWIRES,20201214,82.15,86,82.15,85.1,14763
DQE,20201214,1.4,1.4,1.3,1.3,128270
DREDGECORP,20201214,295.75,314.9,291,305.15,768768
DRREDDY,20201214,4952,5054,4952,5022.8,1183625
DSSL,20201214,46.7,54.2,45.25,54.2,106688
DTIL,20201214,264,268.95,262,266.1,5927
DUCON,20201214,6.65,6.65,6.65,6.65,42207
DVL,20201214,67.65,71,66.5,68.65,11728
DWARKESH,20201214,31.85,32.75,31.55,32.3,1784662
DYNAMATECH,20201214,820,848.2,812.6,820.75,12182
DYNPRO,20201214,235,239,233,234.2,56926
EASTSILK,20201214,1.25,1.25,1.25,1.25,6315
EBBETF0423,20201214,1100,1128.2,1100,1109.2,2465
EBBETF0425,20201214,1025.8,1025.89,1024.05,1024.75,653
EBBETF0430,20201214,1134.05,1134.05,1130.05,1132.85,7353
EBBETF0431,20201214,1017.05,1017.89,1013,1017.8,27048
EBIXFOREX,20201214,513,535,510,522.9,4114
ECLERX,20201214,830,844,810.8,814.5,189609
EDELWEISS,20201214,75,78.5,74,77.95,1836388
EICHERMOT,20201214,2465,2465,2392.3,2400.45,2480823
EIDPARRY,20201214,342,345.9,338.1,338.65,386288
EIHAHOTELS,20201214,263.8,308.35,258.55,300.55,306292
EIHOTEL,20201214,100.55,102.55,99.5,101.65,901225
EIMCOELECO,20201214,335.95,350,333,338.15,2971
EKC,20201214,53,53,51,51.15,540595
ELECON,20201214,39.8,39.8,37.75,38.05,181784
ELECTCAST,20201214,24,24.25,23.35,23.6,550591
ELECTHERM,20201214,118,129.8,118,122.05,72231
ELGIEQUIP,20201214,156,169,155.9,162.45,1676769
ELGIRUBCO,20201214,23.9,25,23.5,23.65,88798
EMAMILTD,20201214,430,433.35,423.1,426.5,533223
EMAMIPAP,20201214,83.45,97,81.15,87.7,31167
EMAMIREAL,20201214,51.25,51.9,49.7,51.5,47758
EMKAY,20201214,71.55,79.4,71,75.35,51877
EMMBI,20201214,79.75,81.7,78.2,79.5,31641
ENDURANCE,20201214,1169.05,1178.8,1150.5,1160.85,178898
ENERGYDEV,20201214,10.2,10.25,10,10.25,110256
ENGINERSIN,20201214,75.85,79.55,75.7,79.05,6627104
ENIL,20201214,164.6,166.7,162.3,163.8,50420
EPL,20201214,261,262,258.05,260.45,70319
EQ30,20201214,391.65,400,391.65,400,184
EQUITAS,20201214,70,71,68.85,70.05,2902922
EQUITASBNK,20201214,37.7,37.85,36.1,37.6,1669172
ERIS,20201214,540,548,536.5,537.85,93705
EROSMEDIA,20201214,23.35,25.2,22,24.85,1511777
ESABINDIA,20201214,1557,1780.25,1557,1724.85,102677
ESCORTS,20201214,1372,1372,1328.5,1332.8,1537324
ESSARSHPNG,20201214,9.9,10.2,9.85,9.95,76279
ESTER,20201214,126.5,128.35,124.5,125.35,295152
EUROMULTI,20201214,1.8,1.8,1.7,1.8,19144
EUROTEXIND,20201214,7.7,7.7,7.7,7.7,1000
EVEREADY,20201214,195.8,200,195.75,199.35,572000
EVERESTIND,20201214,287.5,289.9,284.05,285.05,64964
EXCEL,20201214,1.9,1.9,1.9,1.9,61333
EXCELINDUS,20201214,890.55,895,870,872.65,11372
EXIDEIND,20201214,194.6,196.85,192.2,193.65,2949100
EXPLEOSOL,20201214,470,474,457,458.45,25114
FACT,20201214,55.25,57.35,54.55,55.6,473614
FCL,20201214,50.3,51.95,48.05,49.85,449465
FCONSUMER,20201214,8.95,9.05,8.8,8.9,5231027
FCSSOFT,20201214,0.75,0.75,0.75,0.75,1330052
FDC,20201214,348.8,353,346.25,347.35,77638
FEDERALBNK,20201214,66.55,69.1,66.55,68.4,48793541
FEL,20201214,11.75,11.75,11,11.5,1918082
FELDVR,20201214,15.45,15.45,14.65,15,52464
FIEMIND,20201214,540.8,544.9,532.4,537.8,18012
FILATEX,20201214,39.9,41.95,39.5,41.15,1550535
FINCABLES,20201214,360,364.8,353.3,358.6,329755
FINEORG,20201214,2527.95,2530,2481,2485.3,13848
FINPIPE,20201214,636,649.9,635.1,640.25,46961
FLEXITUFF,20201214,16.8,17.55,16.5,16.55,42274
FLFL,20201214,89.55,90.9,87.9,88.35,254541
FLUOROCHEM,20201214,579.25,583.75,567.65,575.1,63545
FMGOETZE,20201214,320,324.25,317.85,319.8,37968
FMNL,20201214,20.6,20.8,19,19.5,84671
FORCEMOT,20201214,1430,1438,1390.3,1395.55,64942
FORTIS,20201214,152,157.85,150.1,155.4,4544849
FOSECOIND,20201214,1229,1249,1224.1,1244.6,2553
FRETAIL,20201214,81,81.35,79.5,80.05,1889032
FSC,20201214,108.6,108.6,105.05,106.2,48798
FSL,20201214,75,79.5,75,78.65,5510817
GABRIEL,20201214,113.7,114.9,111.8,113.2,141739
GAEL,20201214,123.7,125.25,122.3,124.25,450858
GAIL,20201214,127,128.2,125.1,125.45,20685428
GAL,20201214,3.1,3.25,3.1,3.2,43050
GALAXYSURF,20201214,1913.95,1913.95,1880.5,1886.8,16858
GALLANTT,20201214,35.45,36.35,34.9,35.35,10199
GALLISPAT,20201214,32.5,33.2,31.6,31.95,8250
GAMMNINFRA,20201214,0.85,0.85,0.8,0.8,3507464
GANDHITUBE,20201214,236.65,239.7,236,238.4,3463
GANECOS,20201214,327.5,335.9,321,322.95,29868
GANESHHOUC,20201214,30.35,33.25,30.35,32.95,37121
GANGESSECU,20201214,59,61.6,58.05,58.6,26493
GARDENSILK,20201214,12.5,12.6,12.05,12.6,55798
GARFIBRES,20201214,2190,2195,2140,2146.6,8919
GATI,20201214,87.95,88.5,85,86.25,275329
GAYAHWS,20201214,0.65,0.65,0.6,0.65,1342000
GAYAPROJ,20201214,38.15,38.15,38.15,38.15,521550
GBGLOBAL,20201214,7,7.35,6.65,6.7,9877
GDL,20201214,115.05,120,115.05,116.65,302219
GEECEE,20201214,81.05,84,81,81.8,9090
GEEKAYWIRE,20201214,64,64,63.2,64,13387
GENESYS,20201214,58.5,58.55,55.1,58.15,15889
GENUSPAPER,20201214,5.75,5.75,5.5,5.6,203210
GENUSPOWER,20201214,34.25,35.4,34.05,35,382354
GEOJITFSL,20201214,57.35,59.5,56,57.25,993661
GEPIL,20201214,298.4,305.75,295,305.75,654178
GESHIP,20201214,285.7,290,282.75,285.6,417885
GET&D,20201214,117.45,120.45,114,116.65,122917
GFLLIMITED,20201214,86.65,86.65,84.2,85.15,34070
GHCL,20201214,196,198.1,194,195.45,259179
GICHSGFIN,20201214,115.2,117.5,114.1,116.05,585823
GICRE,20201214,142.9,144.7,141.6,142.75,355721
GILLANDERS,20201214,41.95,42.1,40.35,42.1,36237
GILLETTE,20201214,5969,6200,5555.1,6008.1,23318
GINNIFILA,20201214,21.3,21.4,19.75,21.1,148183
GIPCL,20201214,82.15,86.5,81.55,84.7,1548282
GISOLUTION,20201214,2,2,2,2,18159
GKWLIMITED,20201214,730,730,641,653.05,6086
GLAND,20201214,2245,2273,2221,2224.4,167368
GLAXO,20201214,1551.35,1560,1545,1549.85,21307
GLENMARK,20201214,531,534.45,524.6,526.25,1022166
GLFL,20201214,2.75,2.8,2.6,2.75,20002
GLOBAL,20201214,63.85,63.9,60.9,63.9,94083
GLOBALVECT,20201214,61.75,61.75,59,59.7,15215
GLOBE,20201214,61.7,62.3,59.4,61.35,7325
GLOBOFFS,20201214,8.6,8.6,8.35,8.6,7767
GLOBUSSPR,20201214,333.7,339.75,316.8,329.9,117218
GMBREW,20201214,427.85,437.5,426.5,428.9,25972
GMDCLTD,20201214,52,55.9,51.9,55.35,7458930
GMMPFAUDLR,20201214,3784.7,3795,3740,3744.1,17179
GMRINFRA,20201214,26.7,27.3,26.35,27.15,12463946
GNA,20201214,257.3,262,256.4,258.45,21173
GNFC,20201214,244.6,251.4,240.9,248.05,862491
GOACARBON,20201214,280.35,292,269,286.75,18085
GOCLCORP,20201214,203.35,204.15,198,203.1,10002
GODFRYPHLP,20201214,1019,1034,1005,1008.4,85694
GODREJAGRO,20201214,528.1,536.6,525.05,527.95,118238
GODREJCP,20201214,732,732.9,722.1,723.25,939165
GODREJIND,20201214,453.25,454.7,447.5,451.95,215860
GODREJPROP,20201214,1303.4,1315,1280.85,1290.55,773433
GOKEX,20201214,83.75,84.65,82.95,83.25,125156
GOKUL,20201214,15.85,16.95,15.4,16.45,69438
GOKULAGRO,20201214,18.4,19,17.6,18.2,133681
GOLDBEES,20201214,42.77,42.8,42.54,42.56,2268861
GOLDENTOBC,20201214,33.15,33.15,30.1,31.25,10120
GOLDIAM,20201214,171.8,199.2,168.1,194.9,461568
GOLDSHARE,20201214,4440,4474.45,4420,4424.7,1578
GOLDTECH,20201214,10.15,10.15,9.65,10,44353
GOODLUCK,20201214,49.8,58.6,49.15,58.1,1226202
GOODYEAR,20201214,1066,1099,1052.25,1059.45,48064
GPIL,20201214,475.05,485,465.1,480.3,113053
GPPL,20201214,92,94.9,90.7,91,834200
GPTINFRA,20201214,39,39.15,36.55,37.2,31535
GRANULES,20201214,388.1,390.75,379.5,380.25,1097035
GRAPHITE,20201214,278.5,297.5,278.5,287.5,3528051
GRASIM,20201214,906.65,924,906.3,911.45,2044684
GRAVITA,20201214,53.55,60.1,53.55,58,1134686
GREAVESCOT,20201214,84.4,85.5,83.35,85.1,1275985
GREENLAM,20201214,838,838,798.15,800,17829
GREENPANEL,20201214,113.65,118.55,107.5,117.75,369080
GREENPLY,20201214,114.85,117.9,111,112.4,437131
GREENPOWER,20201214,2.45,2.6,2.4,2.5,9556166
GRINDWELL,20201214,670.2,678.75,655,658,17930
GROBTEA,20201214,586.95,619,585,590.6,441
GRPLTD,20201214,952.05,969.95,911,922.05,435
GRSE,20201214,195.8,201.8,194.6,196.3,472501
GSCLCEMENT,20201214,37,40.7,36.15,38.65,3566211
GSFC,20201214,77.9,78.15,75.5,76.35,1607500
GSPL,20201214,234,234,228.35,233.05,649863
GSS,20201214,46.7,47,45,45.3,40384
GTL,20201214,4.7,4.7,4.7,4.7,16529
GTLINFRA,20201214,0.75,0.75,0.7,0.75,20013285
GTNIND,20201214,10.4,11.15,10.4,11.1,5085
GTNTEX,20201214,5.8,5.8,5.8,5.8,92
GTPL,20201214,129.8,132.7,124.3,125.4,151477
GUFICBIO,20201214,125.9,125.9,120.9,122.3,138377
GUJALKALI,20201214,353.45,358.5,349.7,351.65,182042
GUJAPOLLO,20201214,199.5,203.9,197.15,198.75,3860
GUJGASLTD,20201214,350,360.6,347.8,359.4,1526224
GUJRAFFIA,20201214,16.7,16.7,15.35,15.45,1243
GULFOILLUB,20201214,760,774.55,757.45,766.45,41864
GULFPETRO,20201214,47.25,47.25,44.55,45.2,77605
GULPOLY,20201214,81.3,82.45,78.95,81.15,55466
HAL,20201214,862,878.8,860.8,873.15,318900
HAPPSTMNDS,20201214,324,326.9,320,320.7,740054
HARITASEAT,20201214,480.4,489,477.95,481.6,13639
HARRMALAYA,20201214,119,120.9,114.5,115.05,113441
HATHWAY,20201214,34.8,35.6,33.5,34.15,489589
HATSUN,20201214,805.3,809.3,777.1,785.2,86887
HAVELLS,20201214,829.5,830.55,822.1,826.95,628450
HAVISHA,20201214,0.8,0.8,0.75,0.8,59454
HBANKETF,20201214,302.72,306.4,302.72,305.75,2549
HBLPOWER,20201214,27.85,28.45,26.7,27.1,683424
HBSL,20201214,6.95,6.95,6.95,6.95,765
HCC,20201214,8.3,9.25,7.95,8.65,27793906
HCG,20201214,161.8,185.7,159.2,171.2,1029851
HCL-INSYS,20201214,9.4,9.4,8.95,9,777363
HCLTECH,20201214,866.1,875.65,858.1,873,5143894
HDFC,20201214,2306.7,2315.65,2270.55,2302.65,3160235
HDFCAMC,20201214,2849,2852,2804.15,2841.8,204663
HDFCBANK,20201214,1383,1388,1368,1372.15,8611025
HDFCLIFE,20201214,667.45,668,653.25,655.75,2696137
HDFCMFGETF,20201214,4390,4392.75,4355,4360.35,8190
HDFCNIFETF,20201214,1400,1426.9,1400,1419.55,529
HDFCSENETF,20201214,4890,4916,4890,4915,124
HEG,20201214,844.65,897.75,838.25,876.1,2604781
HEIDELBERG,20201214,209,211.5,206.05,208.8,196130
HEMIPROP,20201214,77.9,79,75.1,78.4,1932148
HERCULES,20201214,124.5,124.5,118.7,120.85,111036
HERITGFOOD,20201214,330,332,317,328.4,264987
HEROMOTOCO,20201214,3214,3214,3105,3113.65,1421591
HESTERBIO,20201214,1757.75,1764.25,1726,1738.25,2967
HEXATRADEX,20201214,34.45,35.8,33.15,35,19325
HFCL,20201214,22.5,23.2,21.7,22.6,11143550
HGINFRA,20201214,223.95,230.8,222.1,222.85,29218
HGS,20201214,1158,1249.9,1150.1,1201.5,104806
HIKAL,20201214,171.6,172,169.05,169.25,351950
HIL,20201214,2030,2075,2014,2026.25,10428
HILTON,20201214,11.85,11.85,11.5,11.85,23115
HIMATSEIDE,20201214,147.95,148,142,143.5,364231
HINDALCO,20201214,245.95,248.15,244.05,246.35,10448747
HINDCOMPOS,20201214,219.55,225.4,219.5,223.95,7409
HINDCOPPER,20201214,45,53.15,44.55,53.05,18679294
HINDMOTORS,20201214,6.85,6.95,6.55,6.8,267026
HINDNATGLS,20201214,35,40,33.65,38.9,145813
HINDOILEXP,20201214,92,103.75,91.4,100,3032666
HINDPETRO,20201214,219.4,229.75,218.05,228.7,20815265
HINDUNILVR,20201214,2380.95,2391.4,2356.15,2370.75,1575632
HINDZINC,20201214,243.45,247.2,241.4,242.55,440451
HIRECT,20201214,150.5,152.1,147.5,148.65,20508
HISARMETAL,20201214,85,86.4,83.1,84.15,4522
HITECH,20201214,199.45,199.5,194.15,197.9,68461
HITECHCORP,20201214,116.6,124,112.2,116.05,26073
HITECHGEAR,20201214,160,160,156.25,156.5,1439
HLVLTD,20201214,5.25,5.45,5.05,5.35,550482
HMVL,20201214,57.05,58.45,56.5,57.75,57602
HNDFDS,20201214,1157.9,1174,1125,1130.9,7829
HNGSNGBEES,20201214,355.5,355.5,349,351.49,2546
HONAUT,20201214,31300,31995,31210,31821.8,3763
HONDAPOWER,20201214,1040,1069,1030.45,1060.35,30977
HOVS,20201214,41.5,42.15,39.7,40.15,29570
HPL,20201214,38.7,39.6,38,38.3,171982
HSCL,20201214,42.6,43.35,42.5,43.1,2168333
HSIL,20201214,107,110.8,106,109.95,221409
HTMEDIA,20201214,16.3,17,15.8,16.7,500502
HUBTOWN,20201214,14.5,15.2,14.05,14.65,87472
HUDCO,20201214,39.9,40.45,39.25,39.65,1646539
HUHTAMAKI,20201214,311.9,312.2,303,304.3,65153
IBMFNIFTY,20201214,130.63,137.75,130.63,134.98,414
IBREALEST,20201214,68.25,69.5,68.2,68.65,3384102
IBULHSGFIN,20201214,194.95,196.95,193.05,194.45,5397358
ICEMAKE,20201214,106,109.9,102.1,106.85,94657
ICICI500,20201214,183,216.9,181.05,183,976
ICICIALPLV,20201214,138.01,138.01,131,135.1,356
ICICIB22,20201214,31.21,32.45,31.21,32.35,466373
ICICIBANK,20201214,518.1,527.8,518.1,525.8,26369591
ICICIBANKN,20201214,282.1,306.54,282.1,304.94,6160
ICICIBANKP,20201214,166.3,168.32,166.3,167.81,8013
ICICIGI,20201214,1479.7,1493.9,1469,1489.75,1086597
ICICIGOLD,20201214,41.2,44.1,41.2,43.6,368775
ICICILIQ,20201214,1000,1000,999.5,999.99,37815
ICICILOVOL,20201214,112.7,112.7,106.25,110.78,140686
ICICIM150,20201214,77.5,78.3,77.5,78.2,1836
ICICIMCAP,20201214,75,77.09,75,76.57,2628
ICICINF100,20201214,160.2,160.2,142.7,147.17,6921
ICICINIFTY,20201214,143.26,144.25,142.75,144,291489
ICICINV20,20201214,68.3,70.3,68.3,69.76,3924
ICICINXT50,20201214,32.33,32.7,31.1,32.52,9095
ICICIPRULI,20201214,500,500.4,484.9,490.25,855417
ICICISENSX,20201214,490,499.69,488,499.12,2613
ICICITECH,20201214,227,234.1,225.05,228.33,16990
ICIL,20201214,154,159.7,151,153.7,127736
ICRA,20201214,2755.1,2788.3,2640,2693.8,14549
IDBI,20201214,41.75,41.95,40.55,41.05,1790713
IDBIGOLD,20201214,4578.65,4578.65,4501,4513.35,89
IDEA,20201214,10.25,10.4,9.9,10.05,275807086
IDFC,20201214,39.4,41.25,39.25,40.55,12293878
IDFCFIRSTB,20201214,37.9,38,37.5,37.75,15159919
IDFNIFTYET,20201214,145.74,149,140.7,143.21,1007
IEX,20201214,218.35,220.3,211.55,213.2,1021428
IFBAGRO,20201214,483,579.1,483,579.1,195128
IFBIND,20201214,1080,1210,1067.5,1163.95,485725
IFCI,20201214,10.7,10.95,9.85,10.25,13009248
IFGLEXPOR,20201214,192,203.5,192,197.7,13550
IGARASHI,20201214,340,346.85,333.45,339.1,128854
IGL,20201214,486.2,499,483.5,495.45,3835715
IGPL,20201214,470,479.9,462,470.05,20271
IIFL,20201214,117.15,120.9,117.15,118.3,974926
IIFLSEC,20201214,48,48.4,46.65,47.35,376711
IIFLWAM,20201214,1046.15,1089.9,1046.15,1064.6,28277
IITL,20201214,84.05,88.25,81.1,83.05,13185
IMAGICAA,20201214,7.4,7.45,6.5,7,681543
IMFA,20201214,300.1,302.95,294,298.6,12188
IMPAL,20201214,606,624.5,595,603.05,6572
IMPEXFERRO,20201214,0.75,0.8,0.75,0.75,34793
INDBANK,20201214,12.4,12.6,12.05,12.2,65060
INDHOTEL,20201214,128.85,130.25,127.8,128.45,1286919
INDIACEM,20201214,149.15,154.95,149.1,152.05,1789581
INDIAGLYCO,20201214,305.9,319,305.2,309.05,620427
INDIAMART,20201214,5399,5399.95,5330,5387.85,41060
INDIANB,20201214,85.95,97.75,85.9,95.9,14205688
INDIANCARD,20201214,105.5,114.65,105.5,113.15,6067
INDIANHUME,20201214,195.4,203,192.9,198.7,169161
INDIGO,20201214,1728,1732.5,1697.5,1715.1,1161901
INDLMETER,20201214,20.05,20.05,19.05,19.45,4949
INDNIPPON,20201214,363.8,363.95,354.7,355.4,10258
INDOCO,20201214,285.9,289.75,278.5,280.05,102926
INDORAMA,20201214,37.8,37.8,34.3,34.55,258009
INDOSTAR,20201214,328,334.65,315,317.65,97619
INDOTECH,20201214,114.45,114.45,109.1,110.9,9029
INDOTHAI,20201214,22.55,23.1,21.35,22.95,10387
INDOWIND,20201214,4.35,4.75,4.3,4.6,370291
INDRAMEDCO,20201214,62,62.1,59.5,60.1,478437
INDSWFTLAB,20201214,61.85,63.45,59.25,61.8,72524
INDSWFTLTD,20201214,4.25,4.3,4.05,4.05,1545
INDTERRAIN,20201214,34.7,35.25,33.65,34.7,307721
INDUSINDBK,20201214,927,935,918.05,921.25,5936096
INEOSSTYRO,20201214,780.55,844,773.95,830.25,261123
INFIBEAM,20201214,85.55,88.7,82.4,85.35,150623
INFOBEAN,20201214,135,135,130,132.3,14561
INFRABEES,20201214,373,379.98,373,378.97,642
INFRATEL,20201214,245.15,253.15,241.05,246.35,10264387
INFY,20201214,1169.4,1172.6,1148.2,1164.55,6728187
INGERRAND,20201214,637.6,643.9,630.6,637.75,32331
INOXLEISUR,20201214,292.95,293.65,287.5,289.35,586921
INOXWIND,20201214,57.9,59.85,56.15,58.25,523487
INSECTICID,20201214,452.6,481,451.25,467.75,101015
INSPIRISYS,20201214,29.9,32.15,29.9,32.15,89972
INTEGRA,20201214,1.4,1.4,1.4,1.4,4089
INTELLECT,20201214,286,300.75,286,300.75,535022
INTENTECH,20201214,37.25,39.2,36.1,38.7,52555
INVENTURE,20201214,24.9,25.45,23.65,23.9,45329
IOB,20201214,11.6,11.7,11.35,11.55,3278842
IOC,20201214,95,96.8,94.6,96.2,34961172
IOLCP,20201214,770.1,774.45,763.95,765.5,154724
IPCALAB,20201214,2229.9,2257.9,2211,2228.1,335234
IRB,20201214,114.55,115.45,112.45,113.2,340454
IRCON,20201214,91.4,91.6,89.7,90.55,706812
IRCTC,20201214,1424.9,1508.7,1422.05,1479,9444600
ISEC,20201214,471,474,464.05,465.6,759961
ISFT,20201214,67.2,68.65,63.4,65.15,19517
ISMTLTD,20201214,10.85,11.5,10.85,11,171617
ITC,20201214,217.95,218.6,215,215.9,26990063
ITDC,20201214,275,288.4,275,282.15,93270
ITDCEM,20201214,57.65,61,57.05,59.75,1439185
ITI,20201214,128.1,135.25,127.3,132.85,1424436
IVC,20201214,5.4,5.5,5.2,5.45,292087
IVP,20201214,66.5,69.8,63.25,69.8,3963
IVZINGOLD,20201214,4411,4449,4401,4405.6,43
IVZINNIFTY,20201214,1450.4,1462.1,1450.4,1461.8,25
IZMO,20201214,54,56.1,53.25,53.9,58631
J&KBANK,20201214,24.95,25,24.3,24.5,2696600
JAGRAN,20201214,45.55,46.9,45,46.2,1414758
JAGSNPHARM,20201214,68.45,77.7,65.9,71.7,697872
JAIBALAJI,20201214,20.95,20.95,19.85,20.2,6653
JAICORPLTD,20201214,94.8,95.3,92.15,93.25,933877
JAMNAAUTO,20201214,55.05,56.25,54.9,55.25,1796131
JASH,20201214,229.85,229.9,222.35,224.5,7893
JAYAGROGN,20201214,124.8,126,120.65,122.3,20976
JAYBARMARU,20201214,250,254,250,251.6,22263
JAYNECOIND,20201214,5.85,5.85,5.85,5.85,8619
JAYSREETEA,20201214,74.4,75.45,72.5,72.95,227188
JBCHEPHARM,20201214,1007.8,1069,995.3,1022.2,144642
JBFIND,20201214,10.6,10.6,10.25,10.6,67940
JBMA,20201214,275.25,280,273.8,276.75,20104
JCHAC,20201214,2215,2230.35,2186.1,2193.9,31016
JHS,20201214,20.25,22,20.1,22,246128
JIKIND,20201214,0.6,0.6,0.55,0.6,73090
JINDALPHOT,20201214,32.2,32.2,32.2,32.2,20982
JINDALPOLY,20201214,465.1,478,465.05,473.3,22922
JINDALSAW,20201214,77,77.7,75.7,76.9,1330110
JINDALSTEL,20201214,264.85,269.4,261,263.3,9956703
JINDRILL,20201214,98,99.9,96,97.75,54006
JINDWORLD,20201214,49.95,59.15,48.75,59.15,488023
JISLDVREQS,20201214,12.65,13.2,12.3,13,154626
JISLJALEQS,20201214,19.3,20.05,18.6,20.05,5507530
JITFINFRA,20201214,9.85,10.25,9.85,9.95,12319
JIYAECO,20201214,7,7.2,7,7.1,96409
JKCEMENT,20201214,1950,1970,1921.05,1936.6,110735
JKIL,20201214,135,137.7,133.65,135.95,86205
JKLAKSHMI,20201214,345,347.8,340.1,340.7,257872
JKPAPER,20201214,104.1,104.8,102.7,103.4,1053544
JKTYRE,20201214,83,84,78.55,79.8,1405548
JMA,20201214,32.65,32.9,31.15,32.3,10760
JMCPROJECT,20201214,68,68.9,66.25,66.6,159258
JMFINANCIL,20201214,82.95,84.5,82.25,83.25,8149922
JMTAUTOLTD,20201214,2.75,2.75,2.55,2.6,2226050
JOCIL,20201214,177.3,186,170,183.95,24189
JPASSOCIAT,20201214,7.9,7.9,7.7,7.9,16885709
JPINFRATEC,20201214,2.5,2.5,2.5,2.5,1615286
JPOLYINVST,20201214,20.2,20.2,18.5,19.8,4905
JPPOWER,20201214,4.15,4.25,4,4.1,116279644
JSL,20201214,68.35,70.15,66.6,66.85,676609
JSLHISAR,20201214,133.8,137.5,131.4,132.8,788627
JSWENERGY,20201214,68.35,68.75,67,67.9,976105
JSWHL,20201214,3449.95,4038.5,3404.75,3963.95,17478
JSWISPL,20201214,28,28.1,27,27.4,601779
JSWSTEEL,20201214,363.95,364.9,356.3,357.5,4927085
JTEKTINDIA,20201214,83.75,88.55,83.45,86.15,559542
JUBILANT,20201214,810,832.95,798.25,809.75,349226
JUBLFOOD,20201214,2667,2678.95,2592.05,2633.65,891501
JUBLINDS,20201214,252.9,253.5,237.95,245.3,72620
JUMPNET,20201214,17.7,17.7,17.1,17.7,2002683
JUNIORBEES,20201214,342,342,330.5,335.6,63688
JUSTDIAL,20201214,615.9,632.1,610,617.4,891393
JYOTHYLAB,20201214,142,149,141.5,145.3,2942090
KABRAEXTRU,20201214,94.45,96.15,91.9,94.95,52753
KAJARIACER,20201214,669.9,679,660,676.7,151505
KAKATCEM,20201214,188.5,192,187.1,188.85,18765
KALPATPOWR,20201214,325,326.9,317.05,319.9,476180
KALYANIFRG,20201214,157,157.2,148,154.25,1962
KAMATHOTEL,20201214,37.5,41.8,36.5,40.8,1813717
KAMDHENU,20201214,109.85,111.3,101.8,107.45,202473
KANANIIND,20201214,3.8,4.1,3.8,4,37003
KANORICHEM,20201214,45.95,47,44.75,45.1,40656
KANSAINER,20201214,554,557.9,542,549.45,207118
KAPSTON,20201214,98,100,97.6,98.6,251
KARDA,20201214,129.55,130.4,123,125.95,10406
KARMAENG,20201214,12.65,13.95,11.7,13,19820
KARURVYSYA,20201214,47.8,48.45,46.05,47.9,5376599
KAUSHALYA,20201214,1.95,1.95,1.95,1.95,5181
KAYA,20201214,287,294.6,282,288.8,13308
KCP,20201214,70.95,71.9,69.7,71,250221
KCPSUGIND,20201214,17.25,17.3,16.75,17.1,459567
KDDL,20201214,221.9,221.9,201.05,203.85,4813
KEC,20201214,384.95,384.95,357,368,952693
KECL,20201214,15.95,15.95,15.45,15.65,61701
KEERTI,20201214,28.5,28.5,26.35,27.1,26441
KEI,20201214,420.05,425.95,415.1,421.15,118517
KELLTONTEC,20201214,63.2,70.5,60,69.55,3472635
KENNAMET,20201214,863.6,904.85,863.6,876.05,9550
KERNEX,20201214,24.3,25.45,23.2,25.4,25314
KESORAMIND,20201214,50,53.35,50,52.65,1597245
KEYFINSERV,20201214,94.05,94.05,94,94.05,9653
KHADIM,20201214,125.65,143.95,125.2,134.7,1609843
KHAICHEM,20201214,22.3,23.5,22.05,22.85,334750
KHANDSE,20201214,9.6,10.5,9.15,10.1,14816
KICL,20201214,1398,1398,1357,1385,1436
KILITCH,20201214,93.15,95.15,91.5,92.15,4706
KINGFA,20201214,532.3,591,532.3,577.4,18478
KIOCL,20201214,142.85,142.85,142.85,142.85,220692
KIRIINDUS,20201214,465.55,466.9,455,456.45,82322
KIRLFER,20201214,146.75,147.2,142,142.85,94731
KIRLOSBROS,20201214,134.9,135.25,129,133.35,112882
KIRLOSENG,20201214,122,123.05,121,121.85,105064
KIRLOSIND,20201214,802.05,820,790.2,798.15,1880
KITEX,20201214,116.8,116.9,113.05,113.8,191107
KKCL,20201214,820,855,801,824,933
KMSUGAR,20201214,11.95,12.2,11.6,11.9,394806
KNRCON,20201214,299.3,299.65,295.05,296.35,82673
KOKUYOCMLN,20201214,67.95,69.1,67.25,68.25,187601
KOLTEPATIL,20201214,211.6,215.5,208.5,209.3,61242
KOPRAN,20201214,133.5,135.4,131.3,132.45,256137
KOTAKBANK,20201214,1934,1946.9,1899,1939.35,3456971
KOTAKBKETF,20201214,309,311.08,308.97,309.74,11637
KOTAKGOLD,20201214,431.95,432.75,427.15,427.75,41585
KOTAKNIFTY,20201214,140.66,141.5,140.66,141.34,20795
KOTAKNV20,20201214,69.9,71.8,69.9,71.25,34278
KOTAKPSUBK,20201214,184.4,184.99,181.03,182.75,23764
KOTARISUG,20201214,19.45,19.5,18.5,18.65,40299
KOTHARIPET,20201214,19.5,19.7,18.8,19.05,104081
KOTHARIPRO,20201214,73.25,74.9,71,71.95,10252
KPITTECH,20201214,110.6,113.95,110.1,111,362789
KPRMILL,20201214,878.95,879.75,842.75,875.8,48213
KRBL,20201214,253.4,256,249.1,250.95,428350
KREBSBIO,20201214,108.5,111,103.1,103.95,19576
KRIDHANINF,20201214,4.4,4.4,4.4,4.4,385707
KRISHANA,20201214,73.45,73.45,72.5,72.5,836
KSB,20201214,617,638.5,617,631.85,43175
KSCL,20201214,534.65,541.8,524,528.05,642642
KSL,20201214,248.8,255.5,245.55,246.8,82311
KTKBANK,20201214,57.95,60.4,57.5,58.95,4053250
KUANTUM,20201214,53.9,53.9,51.45,52.35,23943
KWALITY,20201214,3.45,3.45,3.25,3.35,1069052
L&TFH,20201214,90.6,91.8,90.4,90.65,9214497
LALPATHLAB,20201214,2197.6,2197.6,2131,2140.8,100161
LAMBODHARA,20201214,54.65,54.65,54.65,54.65,118895
LAOPALA,20201214,225.9,231.2,221.05,225,99125
LASA,20201214,81,82.7,79,81.25,94773
LAURUSLABS,20201214,329,331.8,326.5,328.4,1532748
LAXMIMACH,20201214,4350,4649.9,4350,4594.55,19233
LEMONTREE,20201214,45.15,45.45,43.5,44.15,1343058
LFIC,20201214,65,67.95,65,66.05,356
LGBBROSLTD,20201214,278,282.15,274.8,279,54254
LGBFORGE,20201214,4.15,4.15,3.8,4,143517
LIBAS,20201214,33,33.8,32.55,32.9,54060
LIBERTSHOE,20201214,153,158.7,152,156.1,450627
LICHSGFIN,20201214,355,366.45,354.85,363.6,8536381
LICNETFGSC,20201214,22.84,22.84,21.76,22.3,5357
LICNETFN50,20201214,135.01,137.8,134,136.29,719
LICNETFSEN,20201214,498.7,523.8,496,500,261
LICNFNHGP,20201214,138,138,132.2,135.27,1617
LIKHITHA,20201214,162.25,167,160.9,165.25,233652
LINCOLN,20201214,241.3,241.95,236,236.7,42137
LINCPEN,20201214,185.85,185.9,180.15,182.7,5643
LINDEINDIA,20201214,921,969,908.95,943.95,349862
LIQUIDBEES,20201214,1000,1000.01,999.13,1000,949240
LIQUIDETF,20201214,999.99,1000.01,999.99,999.99,52781
LOKESHMACH,20201214,31.45,31.95,30.6,31.15,41383
LOTUSEYE,20201214,32.45,32.45,31.6,31.7,6565
LOVABLE,20201214,99.9,103,97.1,98.05,83727
LPDC,20201214,1.75,1.8,1.75,1.75,15763
LSIL,20201214,1.05,1.1,1,1.1,11517174
LT,20201214,1198.1,1263.9,1198.1,1249.65,9723233
LTI,20201214,3289,3319,3211.1,3234.95,264171
LTTS,20201214,1848,1849.9,1803,1817.6,78014
LUMAXIND,20201214,1367.3,1400,1361,1384.55,3203
LUMAXTECH,20201214,119,122,118.05,118.75,56307
LUPIN,20201214,945,949.7,937.1,941.45,1434903
LUXIND,20201214,1557.95,1574.95,1541,1554.7,31952
LYKALABS,20201214,21.85,22.95,21.55,22.55,77538
LYPSAGEMS,20201214,5.5,6.2,4.9,5.95,368189
M&M,20201214,731.65,737.4,710,711.7,4183639
M&MFIN,20201214,174,174.75,170.1,172.45,9996013
M100,20201214,21.57,21.69,21.4,21.58,102576
M50,20201214,131.52,135,131.52,132.71,807
MAANALU,20201214,84.15,86,83.15,85.25,20856
MACPOWER,20201214,99,105,91.75,102.65,21204
MADHAV,20201214,32.75,33.35,32,32.6,36478
MADHUCON,20201214,5,5,4.9,5,54989
MADRASFERT,20201214,19.65,20.45,19.2,19.9,295140
MAESGETF,20201214,23.8,27.5,22.53,23.13,5912
MAGADSUGAR,20201214,120.5,121,115,118,18713
MAGMA,20201214,42.45,42.55,41,41.5,798496
MAGNUM,20201214,4.8,5.1,4.65,5.1,36023
MAHABANK,20201214,14.65,14.8,14.2,14.3,2700136
MAHAPEXLTD,20201214,89,89,82.05,86.9,705
MAHASTEEL,20201214,103.9,103.9,97.55,98.4,19908
MAHEPC,20201214,157.8,157.8,152.85,154.05,126252
MAHESHWARI,20201214,95.25,99.7,90.55,96.75,24680
MAHINDCIE,20201214,155,158,151.75,152.8,76036
MAHLIFE,20201214,337.5,339.55,326.9,329.35,21841
MAHLOG,20201214,418,420,406,407.65,97442
MAHSCOOTER,20201214,3645,3650,3600,3609.7,4045
MAHSEAMLES,20201214,310.25,317.55,310.1,312.05,64554
MAITHANALL,20201214,565,575.25,560.5,562.45,35092
MAJESCO,20201214,1001,1001,968,972,429279
MALUPAPER,20201214,32.3,33.1,32,32.5,38119
MAN50ETF,20201214,142.23,143.8,137.7,138.55,151912
MANAKALUCO,20201214,9.95,9.95,9.1,9.1,38559
MANAKCOAT,20201214,6.6,6.6,6.6,6.6,9572
MANAKSIA,20201214,61.25,64.8,61.15,63,868395
MANAKSTEEL,20201214,19.6,19.6,19.6,19.6,17507
MANALIPETC,20201214,34.55,35.35,33.85,34.65,535954
MANAPPURAM,20201214,171.5,172.9,169.4,172.5,3935766
MANGALAM,20201214,144,148.6,140.5,142.45,120434
MANGCHEFER,20201214,41.7,44.9,41.6,44.1,3345169
MANGLMCEM,20201214,223.75,229,222.8,225.9,35416
MANGTIMBER,20201214,9.95,9.95,9.05,9.05,8117
MANINDS,20201214,81.5,83,80.5,80.85,176769
MANINFRA,20201214,32.95,33.4,32.7,33.05,304778
MANUGRAPH,20201214,12.85,13.45,12.25,13.35,33225
MANXT50,20201214,317.85,319.04,317.85,318.9,2530
MARALOVER,20201214,23.85,24.4,21.75,24.15,54768
MARATHON,20201214,95.95,100.55,95.95,100.55,84369
MARICO,20201214,417.95,420.8,411.8,414.1,4859693
MARINE,20201214,214.9,224.95,208.4,210.6,50276
MARKSANS,20201214,60.8,61.4,59.75,60.05,2059252
MARUTI,20201214,7810,7825,7655,7696.8,1038032
MASFIN,20201214,1004.05,1012.9,995,999.4,8858
MASKINVEST,20201214,31.35,31.35,31.35,31.35,1
MASTEK,20201214,1070,1073.75,1025.5,1037.55,96425
MATRIMONY,20201214,836.1,867,815,856.1,60859
MAWANASUG,20201214,43.9,44,41.4,41.7,356778
MAXHEALTH,20201214,141.95,142.25,137.2,138.9,338606
MAXIND,20201214,60.85,64.5,60.3,64,542883
MAXVIL,20201214,42.45,44.9,41.85,42.65,84072
MAYURUNIQ,20201214,283.9,293.8,282.6,290,66498
MAZDA,20201214,554.7,559.85,543,547.6,3425
MAZDOCK,20201214,189.35,195.3,189.05,194.15,1642855
MBAPL,20201214,66.35,71,66.05,70.8,2357
MBECL,20201214,5.7,5.7,5.45,5.6,39635
MBLINFRA,20201214,13.2,13.25,13,13.25,357626
MCDHOLDING,20201214,34.25,39.95,33.2,38.4,463250
MCDOWELL-N,20201214,596.9,603,592.5,595.65,1388614
MCL,20201214,82.95,83,75.05,78.35,9111
MCLEODRUSS,20201214,24.15,24.3,23.35,23.9,495611
MCX,20201214,1678,1710.4,1663,1702.4,313099
MEGASOFT,20201214,10.1,10.15,9.55,9.6,44623
MEGH,20201214,81.95,82.5,80.3,81.7,737644
MENONBE,20201214,48.65,50.85,48.65,49.15,18116
MEP,20201214,18.4,18.9,16.8,17.2,629401
MERCATOR,20201214,1.05,1.05,1.05,1.05,123141
METALFORGE,20201214,5.9,5.95,5.75,5.9,12844
METROPOLIS,20201214,1996.85,1999,1940.8,1947.9,104267
MFSL,20201214,632,641,626.3,636.9,2248707
MGL,20201214,1065,1098.7,1061.6,1076.25,2660270
MHRIL,20201214,212.6,214.2,205,206.15,99120
MIC,20201214,0.65,0.75,0.65,0.7,117128
MIDHANI,20201214,201.5,204.5,197.5,200.35,471239
MINDACORP,20201214,88.5,93.95,88.1,92.95,2511029
MINDAIND,20201214,389,391,382.6,384.55,60389
MINDTECK,20201214,36.8,37.15,36.55,37.15,20348
MINDTREE,20201214,1436.6,1445.1,1417.55,1437.05,273214
MIRCELECTR,20201214,10.15,10.65,10.1,10.65,381407
MIRZAINT,20201214,57.4,59.25,56.95,57.85,917362
MITTAL,20201214,13.25,13.5,12.65,13.15,101960
MMFL,20201214,460,478,432.5,436.05,40722
MMP,20201214,85.95,99.7,84,90.1,37904
MMTC,20201214,22.35,26.2,21.6,25.95,24918135
MODIRUBBER,20201214,35.9,37,34,36,320
MOHITIND,20201214,6.6,6.6,6.6,6.6,16080
MOHOTAIND,20201214,10.2,10.2,8.25,9.7,131609
MOIL,20201214,142.5,147,142.5,145.3,587825
MOLDTECH,20201214,54.9,54.95,51.6,52.95,9308
MOLDTKPAC,20201214,290.05,291.5,287.05,288.35,16025
MONTECARLO,20201214,235,237.7,234,234.45,22211
MORARJEE,20201214,15.6,15.6,13.75,14.45,10895
MOREPENLAB,20201214,31.2,32.4,30.55,31.8,2433939
MOTHERSUMI,20201214,155.8,158.95,154.6,156.5,9542856
MOTILALOFS,20201214,656.95,661.25,648.1,652.2,78002
MOTOGENFIN,20201214,20.05,20.4,19.1,19.65,4709
MPHASIS,20201214,1329,1334.2,1318.15,1326.95,118322
MPSLTD,20201214,371.05,379.75,371.05,372.45,9525
MRF,20201214,78400,78400,77300,77547.65,15865
MRO-TEK,20201214,26.5,28.85,26.5,28.3,3030
MRPL,20201214,35.15,37.2,35.15,36.9,12736861
MSPL,20201214,8.35,8.8,7.2,8.25,69058
MSTCLTD,20201214,158.65,173.3,157.8,166.05,1031369
MTEDUCARE,20201214,11.7,11.7,11.2,11.3,154896
MTNL,20201214,11.1,11.55,10.75,11.2,3096086
MUKANDENGG,20201214,13.85,14.25,13.3,13.75,15914
MUKANDLTD,20201214,58.45,61.9,58.45,60.1,50686
MUKTAARTS,20201214,35.4,35.9,34,34.5,13333
MUNJALAU,20201214,61.8,65.4,61.25,64.5,5052687
MUNJALSHOW,20201214,145.05,150,145,145.6,61901
MURUDCERA,20201214,19,19.45,19,19.35,133536
MUTHOOTCAP,20201214,424.8,430.05,410,413.5,28165
MUTHOOTFIN,20201214,1173,1198.5,1173,1191.3,1686703
N100,20201214,909.95,910,897,898.95,15772
NACLIND,20201214,41.5,42.9,40.1,40.4,105807
NAGAFERT,20201214,5.75,5.8,5.5,5.6,679345
NAGREEKCAP,20201214,5.25,5.25,5.25,5.25,25
NAGREEKEXP,20201214,18.6,19.25,17.15,17.7,19859
NAHARCAP,20201214,76.75,81.75,76.75,79.95,7578
NAHARINDUS,20201214,37,38.4,36.25,37.5,35212
NAHARPOLY,20201214,86,89,85,87.1,40252
NAHARSPING,20201214,61.9,62,59.3,61.7,50338
NAM-INDIA,20201214,306.5,308.45,303.7,305.05,511108
NATCOPHARM,20201214,953.1,968,938.1,956.45,451560
NATHBIOGEN,20201214,291,295.5,282.05,283.75,92336
NATIONALUM,20201214,42.95,43.5,42.4,43.1,12423554
NATNLSTEEL,20201214,4.45,4.45,4.05,4.45,5615
NAUKRI,20201214,4560,4695,4481,4672.55,657862
NAVINFLUOR,20201214,2534,2558,2500,2504.05,52951
NAVKARCORP,20201214,40.85,41.3,38.3,38.85,1364195
NAVNETEDUL,20201214,88,89.5,85.6,86.4,265538
NBCC,20201214,31.3,31.75,30.6,31.25,39690320
NBIFIN,20201214,1680.15,1711,1680.15,1698.95,651
NBVENTURES,20201214,55.6,59.65,55,58.8,3951141
NCC,20201214,57.1,58.55,57,57.7,9403828
NCLIND,20201214,144.3,145.5,142,142.95,176837
NCPSESDL24,20201214,99.91,103.09,99.91,103.09,406
NDGL,20201214,661.95,690,660,678.25,350
NDL,20201214,24.8,25,23.8,24.5,36730
NDRAUTO,20201214,207.8,207.8,198.3,201.9,16015
NDTV,20201214,39.35,39.35,37.25,39.15,45079
NECCLTD,20201214,11.3,11.6,11,11.6,129581
NECLIFE,20201214,20.4,20.6,20,20.1,234273
NELCAST,20201214,60.1,63.2,60.1,62.8,289716
NELCO,20201214,210.7,211.5,206,206.95,92951
NEOGEN,20201214,771.2,771.2,720.1,731.3,40838
NESCO,20201214,548.8,549.35,501.5,540.65,73145
NESTLEIND,20201214,18354.7,18679,18300,18591.8,130713
NETF,20201214,165.4,165.4,160.1,161.86,650
NETFCONSUM,20201214,65.3,65.3,62,63.93,3221
NETFDIVOPP,20201214,34.6,34.6,33.4,33.45,550
NETFIT,20201214,23,23,22.72,22.85,168607
NETFLTGILT,20201214,25,25,22.31,22.37,30559
NETFMID150,20201214,78,78.37,77.56,77.89,110716
NETFNIF100,20201214,140,140,138,138.09,421
NETFNV20,20201214,75,75,70.1,71.73,8120
NETWORK18,20201214,36.55,37.3,36.3,36.8,876025
NEULANDLAB,20201214,1085.1,1098.85,1053,1061.2,55540
NEWGEN,20201214,270.35,270.35,266.35,267.85,36994
NEXTMEDIA,20201214,6.5,6.5,6,6.5,13362
NFL,20201214,37.45,38.6,37.15,37.7,1452476
NH,20201214,391.65,396.75,385.5,394.9,84926
NHPC,20201214,22.35,22.65,22.05,22.3,9106208
NIACL,20201214,132,136.15,131.5,132.05,903112
NIBL,20201214,9.4,9.4,8.7,9.2,2413
NIFTYBEES,20201214,144.99,145.7,143.45,144.32,2254461
NIFTYEES,20201214,16500,17494.95,16500,17092.95,15
NIITLTD,20201214,181,184.45,179.5,180.05,830222
NILAINFRA,20201214,5.6,6.2,5.45,5.75,1193984
NILASPACES,20201214,1.75,1.75,1.55,1.65,1649147
NILKAMAL,20201214,1430,1443,1427.7,1429.95,5833
NIPPOBATRY,20201214,650.05,651,638.05,645.9,1280
NIRAJ,20201214,46.7,50.65,46.7,49,96745
NITCO,20201214,24.9,26.1,24.3,24.65,62598
NITINSPIN,20201214,71.8,72.2,69.1,71.5,62265
NKIND,20201214,19.5,19.8,18.1,18.25,5806
NLCINDIA,20201214,57.4,58.4,57.1,57.45,2074142
NMDC,20201214,112.5,117.75,112.5,116.65,27178676
NOCIL,20201214,141.25,143.5,140.6,141,627930
NOIDATOLL,20201214,6.7,6.8,6.5,6.7,49427
NORBTEAEXP,20201214,8.8,9.2,8.7,9.15,20261
NOVARTIND,20201214,699,704.9,685.35,687.3,17245
NPBET,20201214,164.71,164.71,157.15,161.97,275
NRAIL,20201214,212.15,215,208,209.85,27522
NRBBEARING,20201214,96.9,98,90.25,91.4,3090722
NSIL,20201214,861.05,898.9,861,882.15,2795
NTL,20201214,1.15,1.15,1.05,1.15,112306
NTPC,20201214,103.45,105.35,103,104.6,45802433
NUCLEUS,20201214,590,607.7,588.2,607.7,175361
NXTDIGITAL,20201214,585.3,585.35,555.2,574.45,13967
OAL,20201214,555,555,523.1,539,22247
OBEROIRLTY,20201214,523.45,527,515.5,518.05,193186
OCCL,20201214,861,863.95,841.35,844.85,11430
OFSS,20201214,3168.95,3170,3120,3133.45,37811
OIL,20201214,110.5,118.5,110.5,116.85,4215835
OILCOUNTUB,20201214,5.7,5.95,5.45,5.85,15058
OLECTRA,20201214,101,106.9,98,99.65,596331
OMAXAUTO,20201214,47.5,50.7,47.5,48.95,237329
OMAXE,20201214,84.9,89,84,87.35,167317
OMKARCHEM,20201214,10.45,10.45,10.45,10.45,42089
OMMETALS,20201214,21.65,21.65,20.05,20.7,91747
ONELIFECAP,20201214,8.3,8.3,7.8,8.2,1775
ONEPOINT,20201214,15.25,15.8,14.85,15.2,13595
ONGC,20201214,98.25,102.55,97.45,101.5,75021883
ONMOBILE,20201214,61.4,61.8,57.75,58.5,301496
ONWARDTEC,20201214,69.25,82.4,68,82.4,1371920
OPTIEMUS,20201214,97,98,90.75,95.25,48661
OPTOCIRCUI,20201214,6.1,6.15,5.95,6,556006
ORBTEXP,20201214,72.05,73.8,70,70.6,63416
ORICONENT,20201214,21.65,22.3,21.65,21.85,85105
ORIENTABRA,20201214,22.25,22.7,21.8,22.25,55427
ORIENTALTL,20201214,11.9,11.9,11.1,11.15,50814
ORIENTBELL,20201214,154.9,157.9,152.5,153.9,17592
ORIENTCEM,20201214,79,79.9,76.8,77.95,436340
ORIENTELEC,20201214,222,223.8,219.05,221.3,140641
ORIENTHOT,20201214,26.8,28,26.4,27.45,102361
ORIENTLTD,20201214,84.65,84.65,80,84,587
ORIENTPPR,20201214,20.7,21.1,20.25,20.35,680015
ORIENTREF,20201214,221.25,235,219.6,225.9,153987
ORISSAMINE,20201214,2538.8,2645,2520,2562.35,11382
ORTINLABSS,20201214,25.75,27.75,25.4,27.7,92379
OSWALAGRO,20201214,10.95,11.25,10.6,10.9,138200
PAEL,20201214,2.15,2.15,2.15,2.15,157
PAGEIND,20201214,23819,24125,23603.3,24000.75,42501
PAISALO,20201214,459.95,464,448.7,457.9,93892
PALASHSECU,20201214,43.95,43.95,42.05,42.1,553
PALREDTEC,20201214,37.85,37.85,37.85,37.85,3150
PANACEABIO,20201214,244.9,252,235.95,239.55,590242
PANACHE,20201214,42,42,40,41.5,18396
PANAMAPET,20201214,100.6,101.5,94.4,97.5,254879
PARACABLES,20201214,7.8,8.3,7.65,7.9,332550
PARAGMILK,20201214,119,122.7,115.2,115.6,1425822
PARSVNATH,20201214,5.6,5.6,5.5,5.6,178198
PATELENG,20201214,14.1,16.6,14.1,16.1,2784908
PATINTLOG,20201214,33.45,33.45,30.2,31.25,244526
PATSPINLTD,20201214,5.8,6,5.55,5.75,9503
PCJEWELLER,20201214,25.25,25.75,23.05,23.2,9920994
PDMJEPAPER,20201214,23,23,22.15,22.2,97119
PDSMFL,20201214,419.8,426.95,413,422.5,30476
PEARLPOLY,20201214,17.9,20.4,17.9,20.3,40967
PEL,20201214,1444,1444,1415.3,1422.55,747538
PENIND,20201214,20.9,21.7,20.85,21.1,86817
PENINLAND,20201214,6.4,6.55,6.4,6.55,286658
PERSISTENT,20201214,1320,1343.95,1272.2,1283.95,118883
PETRONET,20201214,263.65,268,262,266.75,5789457
PFC,20201214,118.1,122.6,117.7,121.35,9589424
PFIZER,20201214,5398,5398,5250,5310.3,196059
PFOCUS,20201214,43.5,43.95,41.5,42.05,63164
PFS,20201214,21.7,22.2,21.4,21.65,1027266
PGEL,20201214,159,165.25,159,160.45,21112
PGHH,20201214,11206,11456.1,11206,11403.45,6620
PGHL,20201214,6650,6753.15,6619.8,6695.15,10948
PGIL,20201214,177.8,179.95,173,174.15,7032
PHILIPCARB,20201214,168.15,171.3,166.8,167.9,718460
PHOENIXLTD,20201214,773.45,783.4,761,771.75,358027
PIDILITIND,20201214,1649.8,1652.5,1624,1627.3,373871
PIIND,20201214,2316.4,2364,2290,2335.95,324162
PILANIINVS,20201214,2445,2479.95,2390,2464.05,4506
PILITA,20201214,9.75,10.25,9.55,9.75,920870
PIONDIST,20201214,116.9,116.9,114.45,114.85,6291
PIONEEREMB,20201214,28.3,29.25,27.7,29.05,50423
PITTIENG,20201214,48.75,51.9,47.75,50.3,207312
PKTEA,20201214,211,220.9,201,211.3,1253
PLASTIBLEN,20201214,250.05,251.15,243.1,243.8,9952
PNB,20201214,41,41.5,40.7,41.25,52117435
PNBGILTS,20201214,44.5,44.6,43,43.55,287832
PNBHOUSING,20201214,380.95,380.95,373,374.8,150344
PNC,20201214,17.1,17.8,16.15,16.6,20748
PNCINFRA,20201214,181.3,181.4,177,177.95,208134
PODDARHOUS,20201214,182,183.9,175.1,179,5863
PODDARMENT,20201214,190,191.5,183.75,186.15,8374
POKARNA,20201214,184.5,184.5,175.15,177.3,90875
POLYCAB,20201214,1045,1045,1031.5,1037.75,339888
POLYMED,20201214,535.85,542,530.45,532.65,53346
POLYPLEX,20201214,773,778.8,760,764.1,26941
PONNIERODE,20201214,169.4,174,168.8,170.05,6764
POWERGRID,20201214,196,197,192.8,194.3,11428254
POWERINDIA,20201214,1324.9,1371,1313.25,1360.7,68199
POWERMECH,20201214,423.5,426.85,416.3,422.8,59574
PPAP,20201214,266.9,292.7,266.9,283.3,211208
PPL,20201214,99,99,94.2,95.9,56545
PRABHAT,20201214,70.45,74.6,70.2,71.5,246109
PRADIP,20201214,0.75,0.75,0.75,0.75,12493
PRAENG,20201214,10.4,11.35,10.3,11.2,399401
PRAJIND,20201214,113.6,115,110.4,114.35,2516587
PRAKASH,20201214,57.7,58.4,55.25,55.5,698710
PRAKASHSTL,20201214,1.1,1.1,1.1,1.1,177861
PRAXIS,20201214,40.5,43,38.8,39.9,23705
PRECAM,20201214,45,47.65,45,45.95,219418
PRECOT,20201214,57.45,60.3,55.25,57.55,8358
PRECWIRE,20201214,163.65,165,156.15,159.9,21886
PREMEXPLN,20201214,133.95,140.9,133.95,135.45,15180
PREMIER,20201214,3.55,3.55,3.5,3.55,10764
PREMIERPOL,20201214,34.9,40.2,34.7,39.75,427764
PRESSMN,20201214,24.05,24.5,23.2,24.2,586065
PRESTIGE,20201214,288.9,289.3,281,281.95,396099
PRICOLLTD,20201214,47.8,51.8,47.15,49.4,525169
PRIMESECU,20201214,48.25,48.35,46.75,47.1,4589
PRINCEPIPE,20201214,271.9,275.9,269.05,269.6,185412
PRIVISCL,20201214,555,569.45,555,557.65,6600
PROSEED,20201214,0.5,0.5,0.5,0.5,154643
PROZONINTU,20201214,19.85,19.85,19.05,19.15,137652
PRSMJOHNSN,20201214,87.4,94.5,87.1,90.75,929839
PSB,20201214,14.9,14.9,14.3,14.35,691544
PSPPROJECT,20201214,405,410.35,395,405.85,64307
PSUBNKBEES,20201214,20.12,20.47,19.95,20.36,567171
PTC,20201214,61.9,62.7,61.35,61.75,1005672
PTL,20201214,44,44.15,43.05,43.75,34910
PUNJABCHEM,20201214,743.2,764,721.1,745.05,17698
PURVA,20201214,72.1,73,70.05,70.85,115743
PVR,20201214,1475,1481.85,1447.1,1473.1,981767
QGOLDHALF,20201214,2129.8,2149.95,2109,2116.75,768
QNIFTY,20201214,1403,1403,1399,1400,110
QUESS,20201214,495,504,487,489.9,148223
QUICKHEAL,20201214,157.8,163.4,157.5,162,432641
RADAAN,20201214,1.05,1.05,0.95,1.05,101929
RADICO,20201214,457.8,465.45,457.8,460.05,167982
RADIOCITY,20201214,23.6,24.45,23.6,24,269525
RAIN,20201214,136.15,138,133.55,135,1625796
RAJESHEXPO,20201214,480.5,488,480.5,481.7,123603
RAJRATAN,20201214,418.6,428.95,417,425.2,10971
RAJSREESUG,20201214,16.65,16.65,15.75,16.15,21701
RAJTV,20201214,37.3,37.9,34.25,35.25,11004
RALLIS,20201214,286.4,292.35,285.6,290,351602
RAMANEWS,20201214,14.85,14.85,14.2,14.5,59126
RAMASTEEL,20201214,50.95,50.95,48.25,48.95,6029
RAMCOCEM,20201214,848.1,856,833,837.45,604242
RAMCOIND,20201214,221.95,230,220.85,227.15,97115
RAMCOSYS,20201214,570.7,616.25,570,606.35,886565
RAMKY,20201214,42.8,48.75,41.55,48.1,507589
RANASUG,20201214,7.5,7.7,6.8,7.2,666881
RANEENGINE,20201214,224.95,229.9,220.15,224.1,13254
RANEHOLDIN,20201214,529.9,541,523,536.75,39411
RATNAMANI,20201214,1625,1625,1538.3,1575.9,24522
RAYMOND,20201214,332.65,335.4,329.55,331.75,592658
RBL,20201214,715,770,707.05,746.75,31400
RBLBANK,20201214,238.4,239.2,234.2,234.85,10984815
RCF,20201214,54.5,57,53.8,56.05,8579840
RCOM,20201214,2.5,2.5,2.5,2.5,2506026
RECLTD,20201214,136.25,140.6,136,139.5,9462272
REDINGTON,20201214,130.4,134.8,127.45,134.3,468108
REFEX,20201214,112,112,104.3,105.05,244397
RELAXO,20201214,745.15,746.95,726,728.6,180858
RELCAPITAL,20201214,13.1,13.1,13.1,13.1,559282
RELIANCE,20201214,2007.95,2015,1986.35,1991.3,7989830
RELIGARE,20201214,69.65,72.5,67.7,71.1,927169
RELINFRA,20201214,30.15,30.15,29.1,30.15,8344991
REMSONSIND,20201214,97.3,103.45,95.95,99.9,1908
RENUKA,20201214,12.1,13,11.8,13,7210861
REPCOHOME,20201214,260.8,261.7,252,252.85,112863
REPL,20201214,100.8,100.8,97.55,99.85,22756
REPRO,20201214,399.95,429,393.5,404.15,21277
RESPONIND,20201214,185.8,200,185.15,194,291522
REVATHI,20201214,447.05,454,438,442.1,1382
RGL,20201214,276.9,277,266.15,270.1,42431
RHFL,20201214,2.8,2.85,2.8,2.85,974533
RICOAUTO,20201214,36,36.3,35.6,35.85,435201
RIIL,20201214,408.15,409.8,398.65,402.95,145888
RITES,20201214,265.15,271.4,257.2,259.8,709941
RKDL,20201214,8.4,8.4,7.55,8,47674
RKFORGE,20201214,495.45,495.45,487.65,490.15,11840
RMCL,20201214,3.9,3.9,3.9,3.9,143031
RML,20201214,233.85,237.8,230.05,233.65,22710
RNAVAL,20201214,3.7,3.7,3.6,3.7,5175276
ROHITFERRO,20201214,1,1,0.95,1,3978
ROHLTD,20201214,74.75,78.8,73.55,76.85,128146
ROLLT,20201214,3.2,3.2,3.2,3.2,19937
ROLTA,20201214,5.9,6,5.8,6,524133
ROML,20201214,27.1,27.1,27.1,27.1,33
ROSSARI,20201214,829.7,837,805.5,814.25,81655
ROSSELLIND,20201214,134.4,134.75,129.1,130.7,14193
ROUTE,20201214,1139.7,1147,1100.45,1109.9,182987
RPGLIFE,20201214,376.1,377.8,371.5,372.3,21436
RPOWER,20201214,4.1,4.1,4,4.1,22142666
RPPINFRA,20201214,52.65,53.5,51.1,53,31499
RSSOFTWARE,20201214,23.7,24.75,22.85,23.05,51567
RSWM,20201214,120.9,133,117.35,133,122935
RSYSTEMS,20201214,117.2,122.9,115.5,120.65,140857
RTNINFRA,20201214,6.45,6.6,6.15,6.6,423264
RTNPOWER,20201214,2.1,2.45,1.95,2.3,207769258
RUBYMILLS,20201214,188.75,190,184,188.55,4930
RUCHI,20201214,666.75,700.2,662,700.05,20817
RUCHINFRA,20201214,7.9,8.1,7.65,7.95,250385
RUCHIRA,20201214,67.1,67.1,64.2,64.65,68153
RUPA,20201214,231,231.5,226.5,228.6,17365
RUSHIL,20201214,143.9,149.8,142,148.5,77962
RVNL,20201214,23.65,23.8,23.05,23.25,7742390
S&SPOWER,20201214,10.2,10.2,10.2,10.2,844
SABEVENTS,20201214,1.05,1.05,1.05,1.05,2000
SABTN,20201214,1.9,2,1.9,2,137
SADBHAV,20201214,65.4,66.7,64,64.8,350435
SADBHIN,20201214,21.8,22.3,20.3,21.8,865417
SAFARI,20201214,566,567.9,540.05,547,10919
SAGARDEEP,20201214,40.05,40.05,38.2,38.8,15120
SAGCEM,20201214,721,729.8,713.8,717.15,43523
SAIL,20201214,58.05,60.2,58.05,58.55,50554044
SAKAR,20201214,97.9,99.85,93.45,95.65,39238
SAKHTISUG,20201214,11,11.1,10.5,11,464350
SAKSOFT,20201214,333.2,338,322.25,326.45,21462
SAKUMA,20201214,5.95,6,5.8,5.95,594821
SALASAR,20201214,221.2,228,221,223.75,63843
SALONA,20201214,68.95,69.35,65.1,67.6,2067
SALSTEEL,20201214,3.85,3.85,3.7,3.85,61238
SALZERELEC,20201214,128.25,132.6,128.1,130.1,47168
SAMBHAAV,20201214,2.45,2.45,2.25,2.3,72177
SANCO,20201214,14.1,14.1,13.6,13.7,25479
SANDESH,20201214,561.35,597.6,561.35,590,2574
SANDHAR,20201214,239.9,255.55,237,240.6,33699
SANGAMIND,20201214,62,64,61.5,63.4,12248
SANGHIIND,20201214,33.5,35.9,33.25,34.55,6339298
SANGHVIFOR,20201214,26,26,26,26,430
SANGHVIMOV,20201214,105.55,108.8,104.35,105.85,21075
SANGINITA,20201214,30.95,31.05,30.1,31.05,97468
SANOFI,20201214,7900.05,8036,7786.25,8002.35,18451
SARDAEN,20201214,326.4,335,321.95,329.9,65748
SAREGAMA,20201214,750.35,755,720,737.1,39453
SARLAPOLY,20201214,22,24.6,21.5,24.05,972554
SASKEN,20201214,755.05,794,751.35,762.5,394606
SASTASUNDR,20201214,129.8,129.8,116.35,127.2,18155
SATHAISPAT,20201214,2.8,2.8,2.8,2.8,1580
SATIA,20201214,96.35,96.6,93.1,94.3,54966
SATIN,20201214,81.5,81.8,78.1,79.7,165002
SBICARD,20201214,827,835,812.05,814.9,953777
SBIETFIT,20201214,229.87,229.87,226.01,228.84,1241
SBIETFPB,20201214,171.9,174.9,167.1,169.21,592
SBIETFQLTY,20201214,122.7,122.7,119.1,121.3,947
SBILIFE,20201214,855,858.3,848.05,850.2,1186967
SBIN,20201214,274,276.15,272.35,274.2,31946501
SCAPDVR,20201214,1.35,1.35,1.3,1.3,39345
SCHAEFFLER,20201214,4365,4365,4256,4287.3,5017
SCHAND,20201214,70.25,74.7,69.5,71.65,734473
SCHNEIDER,20201214,86.4,90.4,86.4,89.65,1531769
SCI,20201214,83.5,86.95,81.1,84.15,7269628
SDBL,20201214,32.55,32.85,30.8,31.9,193159
SEAMECLTD,20201214,488,512.25,472.25,484.1,177747
SELAN,20201214,139.1,153.7,137.05,143.9,538085
SEPOWER,20201214,3.1,3.15,2.9,3.15,113408
SEQUENT,20201214,172.45,172.45,165.8,167.55,659412
SESHAPAPER,20201214,151.8,153,148,151.2,42364
SETCO,20201214,11.75,12.6,11.75,12.55,141095
SETF10GILT,20201214,207.9,207.9,202,203.95,66
SETFGOLD,20201214,4399.95,5044.6,4366,4374.4,8199
SETFNIF50,20201214,148.2,148.2,139.7,140.36,92363
SETFNIFBK,20201214,304.45,306.72,304.45,305.74,232006
SETFNN50,20201214,329,332,321.16,331.84,3531
SETUINFRA,20201214,1.35,1.35,1.35,1.35,210960
SEYAIND,20201214,68,72,67,71.75,129975
SFL,20201214,1684.05,1709,1633.1,1649.15,7413
SGL,20201214,8.05,8.15,7.9,7.95,26047
SHAHALLOYS,20201214,9.75,10,9.25,9.25,2125
SHAKTIPUMP,20201214,280,284.95,279,282.1,35015
SHALBY,20201214,106.1,108.55,103.95,104.4,250549
SHALPAINTS,20201214,86.4,95.4,85.5,90.25,2904634
SHANKARA,20201214,349.95,353.05,344,345.5,26911
SHANTIGEAR,20201214,126.8,126.8,125,125.05,79467
SHARDACROP,20201214,281,283,275.05,278.75,27244
SHARDAMOTR,20201214,1792,1841,1750.25,1764.6,9378
SHAREINDIA,20201214,129.8,151.05,126,151.05,320183
SHARIABEES,20201214,342,342,336.5,340.58,119
SHEMAROO,20201214,79,79.2,76.5,77.65,94441
SHIL,20201214,141.45,147.45,140.1,144.9,91313
SHILPAMED,20201214,479.7,488,471.1,479.7,276777
SHIRPUR-G,20201214,9.35,9.5,8.6,9.4,52276
SHIVAMAUTO,20201214,20.85,21,20.3,20.9,66247
SHIVAMILLS,20201214,29.45,29.95,28.7,29.2,14660
SHIVATEX,20201214,91.35,96,88.25,94.95,16654
SHK,20201214,126.95,128.7,122.1,122.9,320037
SHOPERSTOP,20201214,211.6,218.35,208.1,209.55,204276
SHRADHA,20201214,62,63,61.25,63,4552
SHREDIGCEM,20201214,59.1,60,57.6,57.95,591952
SHREECEM,20201214,23810,23986.7,23652,23722.2,35173
SHREEPUSHK,20201214,117.65,134.9,116.1,124.25,937488
SHREERAMA,20201214,8.1,8.45,7.75,8.25,45780
SHRENIK,20201214,5.3,5.45,5,5.1,3063708
SHREYANIND,20201214,85.6,89.95,85.5,87.75,31728
SHREYAS,20201214,68.95,70,66.15,69.4,31997
SHRIPISTON,20201214,595,628,595,623.3,98
SHRIRAMCIT,20201214,1094,1094,1052,1064.6,25447
SHRIRAMEPC,20201214,4.1,4.4,4,4.3,794296
SHYAMCENT,20201214,6.75,6.75,6.75,6.75,25554
SHYAMTEL,20201214,5.85,5.85,5.75,5.85,3334
SICAGEN,20201214,15.5,15.75,15.2,15.65,34493
SICAL,20201214,19.6,20.1,17.15,20.1,3028176
SIEMENS,20201214,1541,1555,1525.55,1544.45,299059
SIGIND,20201214,25.7,30.05,25.35,29.1,225202
SIL,20201214,11.1,11.1,10.6,10.95,27487
SILINV,20201214,215.05,229.85,215.05,222,76194
SILLYMONKS,20201214,25.5,26,23.75,26,1747
SIMBHALS,20201214,7.8,8.2,7.55,8.2,38231
SIMPLEXINF,20201214,40.75,40.75,37.35,39.95,667331
SINTERCOM,20201214,76,77.45,74,74,7750
SINTEX,20201214,3.75,3.75,3.75,3.75,1748509
SIRCA,20201214,250.8,251.6,244,245.35,37947
SIS,20201214,441.85,459.9,441.05,453.05,210392
SITINET,20201214,1.05,1.05,1.05,1.05,5444337
SIYSIL,20201214,176,182,175.25,180.4,153748
SJVN,20201214,25.85,26.3,25.85,25.95,4424749
SKFINDIA,20201214,1665.55,1682.1,1650,1657.65,13535
SKIL,20201214,2.55,2.55,2.55,2.55,147547
SKIPPER,20201214,60.95,61.45,59.75,61.15,65052
SKMEGGPROD,20201214,54,61.9,53.05,61.9,1072696
SMARTLINK,20201214,102,102,95.05,97.15,451005
SMLISUZU,20201214,478,482,470.55,473.4,18689
SMSLIFE,20201214,636.05,643.95,619,622.5,3447
SMSPHARMA,20201214,97.9,98.9,92.65,96.8,185917
SNOWMAN,20201214,66.4,66.4,60.7,61.25,5632789
SOBHA,20201214,321.2,327.8,318,319.85,367028
SOLARA,20201214,1254,1268,1232.2,1249.25,27823
SOLARINDS,20201214,1060,1105,1055.5,1088.55,95622
SOMANYCERA,20201214,300,333.6,299,325.5,372162
SOMATEX,20201214,2.65,2.65,2.65,2.65,10
SOMICONVEY,20201214,25.65,27.95,22.2,25.05,21038
SONATSOFTW,20201214,356,358.7,349.5,351.35,626043
SORILINFRA,20201214,116,116.7,91.55,105.7,143684
SOTL,20201214,755,760.1,738.5,750.05,37434
SOUTHBANK,20201214,9.95,10,9.55,9.6,14770920
SOUTHWEST,20201214,39.85,39.9,38.7,39,10157
SPAL,20201214,172.7,177.45,165.2,171.35,47939
SPANDANA,20201214,739.95,747.55,733.05,738.4,27521
SPARC,20201214,189,190.5,185,185.95,404213
SPCENET,20201214,1.5,1.5,1.5,1.5,2701
SPECIALITY,20201214,42.5,45.5,42.5,44.7,442285
SPENCERS,20201214,86.5,87.8,83.55,83.9,914995
SPIC,20201214,23.45,23.6,22.65,23.05,384262
SPICEJET,20201214,107.45,107.9,102,102.55,13401494
SPLIL,20201214,33.75,34.8,33.1,33.85,59861
SPMLINFRA,20201214,13.3,14.5,12.05,14.5,429275
SPTL,20201214,3.2,3.35,3.2,3.2,4247050
SPYL,20201214,0.65,0.65,0.6,0.6,525962
SREEL,20201214,149.8,151.5,148.9,149.25,45423
SREINFRA,20201214,7.6,7.75,7.3,7.45,1705198
SRF,20201214,5299,5348.45,5240.3,5311.8,134670
SRHHYPOLTD,20201214,241.45,242.95,238.3,240.25,12905
SRIPIPES,20201214,149,150,145.1,147.75,145666
SRPL,20201214,30.95,30.95,30.1,30.9,3538
SRTRANSFIN,20201214,1060,1073.8,1046.4,1070,2996029
SSWL,20201214,517.2,524.9,511.1,515.1,22004
STAMPEDE,20201214,0.5,0.5,0.45,0.45,160527
STAR,20201214,790.85,812,790,794.75,539313
STARCEMENT,20201214,94,95.6,93.5,93.75,157581
STARPAPER,20201214,107.55,109.8,105.8,109.35,263494
STCINDIA,20201214,79,82.85,78.7,82.85,137286
STEELCITY,20201214,36.5,41,34.5,39.15,65329
STEELXIND,20201214,37.1,41,37.1,39.65,277157
STEL,20201214,65.9,65.9,63,63.9,19987
STERTOOLS,20201214,204,205,198.55,201.2,120244
STLTECH,20201214,163,164.2,160,163.3,542989
SUBCAPCITY,20201214,22.15,23.25,22.15,23.25,705
SUBEXLTD,20201214,29.5,30.85,28.8,29.1,6466769
SUBROS,20201214,325,332,323.7,325.8,100597
SUDARSCHEM,20201214,486.95,496,478.15,494.35,184926
SUJANAUNI,20201214,0.45,0.5,0.4,0.5,698251
SUMEETINDS,20201214,2.6,2.7,2.5,2.6,134566
SUMICHEM,20201214,305.1,307.9,299.75,301.3,330697
SUMIT,20201214,12.1,12.5,11.05,11.6,77202
SUMMITSEC,20201214,530.55,542.25,526.15,531.25,2978
SUNCLAYLTD,20201214,2250,2350,2126.95,2200.8,15463
SUNDARAM,20201214,1.55,1.6,1.5,1.5,332071
SUNDARMFIN,20201214,1798,1845,1781.55,1805.6,142332
SUNDARMHLD,20201214,61.6,68.9,59.8,67.4,1902134
SUNDRMBRAK,20201214,304.75,308.95,298.6,305.5,4249
SUNDRMFAST,20201214,544,561.2,540.1,558.1,352145
SUNFLAG,20201214,59.7,61,59.25,59.8,615422
SUNPHARMA,20201214,568.35,578.65,568.35,576.25,8582193
SUNTECK,20201214,332.55,332.55,324.2,326.8,160078
SUNTV,20201214,472.1,496.4,472,493.35,7837269
SUPERHOUSE,20201214,118,123,117.5,120.15,47271
SUPERSPIN,20201214,5.4,5.4,5.05,5.2,36839
SUPPETRO,20201214,371,399.95,371,388.5,69880
SUPRAJIT,20201214,203.55,204.45,198.25,199.55,101209
SUPREMEENG,20201214,23.65,25.4,23.65,24.05,43436
SUPREMEIND,20201214,1710,1750,1700.05,1742.25,69494
SURANASOL,20201214,8.45,8.75,8.15,8.25,108643
SURANAT&P,20201214,4.15,4.4,4.05,4.15,84181
SURYALAXMI,20201214,24.95,24.95,23,23.95,21376
SURYAROSNI,20201214,330,349.65,325.8,347.4,201980
SUTLEJTEX,20201214,40,43.9,39.55,43.2,1043229
SUULD,20201214,108,110.45,100.25,101.1,37104
SUVEN,20201214,77,82.85,77,82.85,3299615
SUVENPHAR,20201214,407,420,398.15,417.5,491952
SUZLON,20201214,4,4,4,4,3875919
SWANENERGY,20201214,131.7,133.75,130.5,131.3,130569
SWARAJENG,20201214,1441.45,1448,1430.5,1435.35,7327
SWELECTES,20201214,157,158.05,153.35,155.05,8187
SWSOLAR,20201214,267.7,268.05,258.5,261.55,105578
SYMPHONY,20201214,910,932.3,907.6,924.25,226381
SYNGENE,20201214,607.2,616.8,603,612.05,563532
TAINWALCHM,20201214,75.5,76.4,70.3,75.05,65448
TAJGVK,20201214,142.05,146.4,142.05,144.5,250862
TAKE,20201214,46.35,47.25,45.75,45.95,2493008
TALBROAUTO,20201214,152.05,152.8,148.2,149.4,8709
TANLA,20201214,816.75,816.75,816.75,816.75,72584
TARMAT,20201214,47.5,48.5,46.1,46.55,16902
TASTYBITE,20201214,11000,11500,11000,11368.05,4063
TATACHEM,20201214,510,513.45,506.2,509.5,3385649
TATACOFFEE,20201214,109.65,110.7,108.1,108.5,684216
TATACOMM,20201214,1031.15,1050,1027.95,1030.75,37756
TATACONSUM,20201214,579.8,583,572.1,577,2482828
TATAELXSI,20201214,1613.9,1635,1590,1600.15,256187
TATAINVEST,20201214,1009,1054.5,1001.1,1024.1,162621
TATAMETALI,20201214,584.5,610,584,601.3,181670
TATAMOTORS,20201214,181,181.5,176.7,177.65,33186273
TATAMTRDVR,20201214,75.3,76.75,75,75.85,3422647
TATAPOWER,20201214,73.45,74.1,72.8,73.45,20767955
TATASTEEL,20201214,626.75,638.9,625.3,626.75,17722715
TATASTLBSL,20201214,38.4,39.4,38.25,38.55,4172482
TATASTLLP,20201214,507.05,539,504,516.7,293517
TBZ,20201214,46.85,49.3,46.05,48.65,618716
TCI,20201214,255.7,265.5,252.95,261.55,51742
TCIDEVELOP,20201214,318.7,318.7,310,314,243
TCIEXP,20201214,898,908.05,870,888.2,17699
TCIFINANCE,20201214,5.1,5.25,5.1,5.25,3255
TCNSBRANDS,20201214,424.95,424.95,412,418.95,10269
TCPLPACK,20201214,410,415,397,401.45,5057
TCS,20201214,2802,2804,2756.25,2797.7,2483658
TDPOWERSYS,20201214,130.5,132.9,128.6,129.55,35837
TEAMLEASE,20201214,2704.8,2724.65,2650,2662.65,11168
TECHM,20201214,924,924.25,906.05,909.4,3239051
TECHNOE,20201214,229.8,229.8,222,223.1,9901
TEJASNET,20201214,138,143.7,135.9,135.9,949964
TERASOFT,20201214,32.2,32.5,31,31.45,32025
TEXINFRA,20201214,42.8,44.45,41.95,43.75,320446
TEXMOPIPES,20201214,21.7,22.2,20.7,21.9,421141
TEXRAIL,20201214,28.15,30.8,27.7,30.25,3631446
TFCILTD,20201214,49.45,50.35,48.6,49.55,640370
TGBHOTELS,20201214,7.25,7.25,6.65,6.65,29559
THANGAMAYL,20201214,535,549.9,535,536.35,13045
THEINVEST,20201214,152,162.95,143.2,154.95,4572
THEMISMED,20201214,375,376.7,368.45,373.3,12181
THERMAX,20201214,916,919.95,904.6,908.95,12594
THOMASCOOK,20201214,51.6,51.6,50.05,50.25,422539
THOMASCOTT,20201214,5.75,5.9,5.75,5.9,65
THYROCARE,20201214,1039,1039,1006.55,1014.15,52740
TI,20201214,23.2,25.05,23,23.8,360581
TIDEWATER,20201214,4460,4499.9,4450,4470.1,5308
TIIL,20201214,368,368,352.05,356.05,32214
TIINDIA,20201214,859.8,868.4,836.1,846.15,206211
TIJARIA,20201214,7.75,8.1,7.75,8,9967
TIL,20201214,183.45,187.45,176,177.75,8358
TIMESGTY,20201214,30.3,30.9,29.05,30.8,14866
TIMETECHNO,20201214,48.8,49,45.6,46.2,1038449
TIMKEN,20201214,1125,1135,1100,1119.55,27506
TINPLATE,20201214,146.2,158,146.2,152.9,1681396
TIPSINDLTD,20201214,269.8,269.8,260.75,263.75,7526
TIRUMALCHM,20201214,105.55,108.8,103.1,107.95,977178
TIRUPATIFL,20201214,25.95,25.95,25.95,25.95,369
TITAN,20201214,1451,1469.5,1445,1463.45,2453825
TMRVL,20201214,12.45,12.7,12,12.15,50876
TNPETRO,20201214,42.5,42.5,41.7,42.05,241412
TNPL,20201214,117.45,118.75,115.1,115.55,187037
TNTELE,20201214,1.65,1.65,1.65,1.65,2174
TOKYOPLAST,20201214,71.65,71.65,66.55,69.9,3991
TORNTPHARM,20201214,2643.7,2710.95,2641.35,2703.8,465356
TORNTPOWER,20201214,325.2,336.85,323.75,335.7,2524397
TOTAL,20201214,58.5,62.3,57.05,62.3,21754
TOUCHWOOD,20201214,51.95,53.7,49.3,52.85,1809
TPLPLASTEH,20201214,163,175,156.55,173.3,165963
TREEHOUSE,20201214,7.05,7.4,6.7,6.7,454139
TREJHARA,20201214,44.3,44.3,44.3,44.3,8973
TRENT,20201214,695,704.4,693,699.8,683921
TRF,20201214,110.4,111.8,108.1,108.8,40580
TRIDENT,20201214,10.2,10.2,9.85,9.95,8803186
TRIGYN,20201214,66.9,67.9,65.3,65.85,51136
TRIL,20201214,22.8,22.8,21.1,22.8,3209244
TRITURBINE,20201214,84.95,85.1,82.55,83.15,85061
TRIVENI,20201214,77.7,78.7,76.6,77.65,854610
TTKHLTCARE,20201214,609.8,624.8,596,599.9,14264
TTKPRESTIG,20201214,5818.8,5818.8,5702,5719.2,5714
TTL,20201214,44.15,44.9,43,43.7,6313
TTML,20201214,8.4,8.4,8.15,8.2,2489477
TV18BRDCST,20201214,31.4,32.1,31.1,31.6,3795873
TVSELECT,20201214,146.3,149,140.9,142.8,240237
TVSMOTOR,20201214,489.8,489.9,477.5,487.65,2539870
TVSSRICHAK,20201214,1996,2077.95,1963.2,1992.9,128953
TVTODAY,20201214,218.1,222.7,213.95,214.6,87844
TVVISION,20201214,1.95,1.95,1.95,1.95,3098
TWL,20201214,51.8,54.3,50.65,53.8,938951
UBL,20201214,1149.9,1171.8,1145.2,1158.1,394487
UCALFUEL,20201214,132,133.85,129.55,130.3,29102
UCOBANK,20201214,13.5,13.65,13.3,13.4,2018643
UFLEX,20201214,384.05,387.35,377.8,378.95,90042
UFO,20201214,81.35,84.7,80.55,82.95,631292
UGARSUGAR,20201214,17.2,17.4,16.75,16.9,292257
UJAAS,20201214,2.95,3.1,2.7,2.7,38554265
UJJIVAN,20201214,284,288,282.15,283.7,496906
UJJIVANSFB,20201214,39.25,39.55,38.85,39.05,964041
ULTRACEMCO,20201214,5015,5080,4995.7,5073.75,919851
UMANGDAIRY,20201214,55.65,62.25,54.5,58.1,578341
UMESLTD,20201214,1.75,1.75,1.7,1.75,60838
UNICHEMLAB,20201214,263.1,265,260.05,260.55,43317
UNIDT,20201214,260.95,269,260.3,264.35,8873
UNIENTER,20201214,64.8,67,62.5,63.1,48073
UNIONBANK,20201214,34.2,34.5,33.6,33.85,10476417
UNITEDTEA,20201214,331.6,332.5,321,328,954
UNIVASTU,20201214,33,33,31.8,32.2,1905
UNIVCABLES,20201214,151.65,153,145.55,146.45,47177
UNIVPHOTO,20201214,177,185,169.95,178.05,13228
UPL,20201214,433,443.9,431.8,442.15,14595495
URJA,20201214,5.35,5.35,5.35,5.35,408781
USHAMART,20201214,25.9,26.8,25.45,26.65,1429411
UTIAMC,20201214,571,579.8,563.6,575.5,976365
UTIBANKETF,20201214,306.24,308.48,306.24,308.17,71
UTINEXT50,20201214,330,335,329.95,330.92,420
UTINIFTETF,20201214,1446,1446,1439.6,1441.3,221
UTISENSETF,20201214,490,494.99,480.05,492.23,453
UTISXN50,20201214,343.27,359.78,343.27,359.78,31
UTTAMSTL,20201214,7.35,7.5,7.05,7.3,166495
UTTAMSUGAR,20201214,96.95,98.7,96.65,97.2,84037
V2RETAIL,20201214,103.7,103.7,96.2,97.35,67029
VADILALIND,20201214,800,810,786.85,792.25,4515
VAIBHAVGBL,20201214,2138.3,2138.3,2076,2080.5,10468
VAISHALI,20201214,34.9,40.35,33.8,38.3,110489
VAKRANGEE,20201214,49.25,52.2,49.25,50.6,11193454
VALIANTORG,20201214,3200,3240,3158.65,3193.55,19260
VARDHACRLC,20201214,33.5,34.35,33.2,34,107318
VARDMNPOLY,20201214,12,12,10.3,10.85,36584
VARROC,20201214,409.9,415,406,406.9,64285
VASCONEQ,20201214,14.5,15,13.6,14.95,473462
VASWANI,20201214,6.55,6.55,6.25,6.45,31973
VBL,20201214,914.95,918.8,888.7,901.9,542609
VEDL,20201214,147.95,149.5,145.9,146.65,18641959
VENKEYS,20201214,1717,1750,1703.05,1710.45,130389
VENUSREM,20201214,145,145,139.05,142.5,24350
VERTOZ,20201214,206.45,216,205.8,209.45,137752
VESUVIUS,20201214,1032.95,1039.3,1015,1018.15,8121
VETO,20201214,82.5,87,81.7,86,51897
VGUARD,20201214,188,190.8,186,190.1,607744
VHL,20201214,1480,1480,1435.55,1454.65,300
VICEROY,20201214,3.2,3.2,2.9,3.2,110810
VIDHIING,20201214,124.55,126,120.3,123.6,33555
VIJIFIN,20201214,0.8,0.8,0.7,0.7,537475
VIKASECO,20201214,4.85,5,4.8,5,1699606
VIKASMCORP,20201214,7.65,7.75,7.6,7.75,4165553
VIKASPROP,20201214,3.35,3.45,3.25,3.4,3878574
VIKASWSP,20201214,5.25,5.4,5.25,5.3,335819
VIMTALABS,20201214,172,186.35,172,184.9,151116
VINATIORGA,20201214,1125,1139,1111.1,1115.05,81057
VINDHYATEL,20201214,865,870.05,841.55,853.65,5934
VINYLINDIA,20201214,121,123,116,117.6,119962
VIPCLOTHNG,20201214,11.1,11.85,11.1,11.85,178499
VIPIND,20201214,370,370.95,364,365.5,178073
VIPULLTD,20201214,17.85,17.85,16.8,17.2,4222
VISAKAIND,20201214,401.3,401.45,385.95,398.3,61327
VISASTEEL,20201214,7.2,7.2,6.75,6.8,26004
VISHAL,20201214,92.05,92.05,92.05,92.05,59768
VISHNU,20201214,182.95,190.25,176,187.85,33774
VISHWARAJ,20201214,122.05,124.95,121.4,122.75,1002
VIVIDHA,20201214,0.65,0.7,0.6,0.65,4392571
VIVIMEDLAB,20201214,17.95,18.3,17.25,17.3,339317
VLSFINANCE,20201214,66.15,72,66.05,70.4,128357
VMART,20201214,2312.25,2464.95,2312.25,2415.35,49310
VOLTAMP,20201214,1256.7,1262,1209,1216.1,12803
VOLTAS,20201214,806.1,814.9,804.2,808.05,619636
VRLLOG,20201214,208.9,209.5,203.5,207.9,379261
VSSL,20201214,120,121,117,120.4,31197
VSTIND,20201214,3975,4015,3888,3903.4,6517
VSTTILLERS,20201214,1915,1918.9,1895,1908.85,8314
VTL,20201214,1039.95,1039.95,980,988.65,60836
WABAG,20201214,200.9,218.05,200.9,215.2,1852277
WABCOINDIA,20201214,5720,5765.5,5670.05,5695.3,1878
WALCHANNAG,20201214,64,65.5,63,64.05,116323
WANBURY,20201214,39,39.9,38.3,39.7,35408
WATERBASE,20201214,136.4,145.9,136,141.75,13004950
WEBELSOLAR,20201214,28.4,30.55,27.6,30.55,456931
WEIZMANIND,20201214,64.7,65.6,62,65.6,30260
WELCORP,20201214,134.75,136,129.5,129.8,1469570
WELENT,20201214,92.05,95.45,92,93.95,232169
WELINV,20201214,494,494,444.15,444.15,5474
WELSPUNIND,20201214,73.2,74.05,73,74.05,540275
WENDT,20201214,3477,3477,3272,3387.75,748
WESTLIFE,20201214,444,450,423,425.6,394789
WHEELS,20201214,489,496.6,475,479.1,31108
WHIRLPOOL,20201214,2110,2124,2090.95,2095.1,81747
WILLAMAGOR,20201214,20.05,21.85,18.55,21.7,77918
WINDMACHIN,20201214,19.9,20.45,18.8,19.05,30274
WIPL,20201214,50,51,49.75,50.5,1449
WIPRO,20201214,353.5,354.55,347.1,349.35,11501839
WOCKPHARMA,20201214,523,523.5,503.35,507.1,571153
WONDERLA,20201214,215.5,219,210,213.25,124377
WORTH,20201214,46.4,47.8,46,46.35,6124
WSI,20201214,4.2,4.4,4.2,4.4,5626
WSTCSTPAPR,20201214,175.5,176.5,171.3,173.05,130622
XCHANGING,20201214,81.85,81.9,80.3,80.75,146366
XELPMOC,20201214,287,290,272.6,286.3,39571
XPROINDIA,20201214,34.75,35.95,34.5,34.85,12524
YAARII,20201214,87.35,87.35,79.05,79.05,831332
YESBANK,20201214,19.4,19.45,18.5,18.5,136661650
ZEEL,20201214,215,217.8,213.5,215.4,11216924
ZEELEARN,20201214,14.05,14.65,13.9,14.3,1916817
ZEEMEDIA,20201214,6.65,6.65,6.35,6.6,14828319
ZENITHEXPO,20201214,88.9,92.7,79.15,92.7,27952
ZENITHSTL,20201214,0.85,0.9,0.8,0.9,27599
ZENSARTECH,20201214,257.8,257.8,243.5,244.85,216407
ZENTEC,20201214,88.4,88.65,86.1,86.5,226632
ZODIACLOTH,20201214,103.95,104.05,102.5,103.25,53030
ZODJRDMKJ,20201214,27.55,29.7,27.3,29.55,3602
ZOTA,20201214,155.1,155.1,150.15,150.9,37121
ZUARI,20201214,96.75,101,96,96.75,75141
ZUARIGLOB,20201214,63,64.45,60.7,61.2,321831
ZYDUSWELL,20201214,1881.5,1896,1865,1879.25,14462
NSENIFTY,20201214,13571.45,13597.50,13472.45,13558.15,558390043,0
NIFTYJUNIOR,20201214,32066.55,32142.10,31986.15,32043.45,240904866,0
NIFTYMIDCAPLIQ15,20201214,5047.00,5069.85,5026.05,5058.35,123716174,0
NSE100,20201214,13706.20,13731.05,13615.45,13693.20,799294909,0
NIFTY200,20201214,7045.35,7056.10,7002.25,7040.30,1669772623,0
NSE500,20201214,11223.30,11240.40,11157.65,11215.25,2152360100,0
NSEMIDCAP150,20201214,7746.40,7762.60,7721.25,7749.10,913292897,0
MIDCAP50,20201214,5779.70,5799.55,5757.35,5789.90,684470853,0
NSEMIDCAP,20201214,20550.70,20604.35,20477.05,20571.25,870477714,0
NSESMLCAP100,20201214,6880.30,6906.05,6846.70,6879.75,-,0
NIFTYLARGEMIDCAP250,20201214,-,-,-,7080.31,1712587806,0
NIFTYAUTO,20201214,9248.65,9251.30,9074.90,9093.10,77680765,0
BANKNIFTY,20201214,30735.15,30845.80,30624.25,30745.90,269034727,0
NIFTYFINSERVICE,20201214,14560.65,14583.80,14458.55,14561.50,132073857,0
NIFTYFMGC,20201214,34505.35,34596.05,34334.60,34411.65,45607508,0
NSEIT,20201214,22786.00,22792.45,22487.30,22746.70,30545890,0
NIFTYMEDIA,20201214,1675.55,1697.20,1669.00,1691.85,58783332,0
NIFTYMETAL,20201214,3178.05,3220.65,3173.50,3189.50,190558647,0
NIFTYPHARMA,20201214,12399.75,12506.90,12395.55,12459.90,39248885,0
NIFTYPVTBANK,20201214,16978.40,17043.85,16927.05,16986.80,148200413,0
NIFTYPSUBANK,20201214,1849.60,1866.35,1840.05,1860.75,188274216,0
NIFTYREALTY,20201214,293.35,293.65,289.00,289.90,13517701,0
NIFTYCOMMODITIES,20201214,3780.85,3806.80,3778.45,3801.35,360312250,0
NIFTYCONSUMPTION,20201214,5831.75,5838.55,5788.85,5801.90,86641496,0
NIFTYCPSE,20201214,1674.60,1709.95,1671.25,1703.70,279844650,0
NIFTYENERGY,20201214,17298.50,17388.15,17255.05,17351.35,249520813,0
NIFTY100ESG,20201214,-,-,-,2649.26,568748828,0
NIFTY100ENHESG,20201214,-,-,-,2671.44,550774126,0
NIFTYINFRA,20201214,3635.45,3659.10,3632.00,3652.00,341447808,0
NIFTYMNC,20201214,15570.85,15633.10,15527.25,15611.45,310066873,0
NIFTYPSE,20201214,2865.70,2912.25,2861.95,2905.20,454059527,0
NIFTYSMEEMERGE,20201214,-,-,-,1604.92,419000,0
NIFTYSERVSECTOR,20201214,18828.70,18844.50,18659.05,18807.30,312095408,0
NIFTYSHARIAH25,20201214,-,-,-,5177.47,179721043,0
NIFTY50SHARIAH,20201214,-,-,-,3271.80,194923227,0
NIFTY500SHARIAH,20201214,-,-,-,3842.20,487028945,0
NIFTYABGROUP,20201214,-,-,-,3530.66,292146599,0
NIFTYMAHINDRA,20201214,-,-,-,11691.66,17846721,0
NIFTYTATA,20201214,-,-,-,8977.84,99045631,0
NIFTYTATA25CAP,20201214,-,-,-,6297.44,85073379,0
NIFTYABGROUP,20201214,-,-,-,3530.66,292146599,0
NIFTYLIQ15,20201214,3299.45,3309.35,3284.05,3294.35,240341955,0
NIFTY500VALUE50,20201214,-,-,-,3957.30,558103080,0
NIFTYQUALLOWVOL30,20201214,-,-,-,10067.31,132044534,0
NIFTYALPHAQUALLOWVOL30,20201214,-,-,-,11531.86,140073634,0
NIFTYALPHAQUALVALLOWVOL30,20201214,-,-,-,8794.69,205973128,0
NIFTY50EQUALWEIGHT,20201214,14324.50,14366.20,14258.10,14320.30,558390043,0
NIFTY100EQUALWEIGHT,20201214,15315.65,15361.75,15268.15,15319.80,799294909,0
NIFTY100LOWVOL30,20201214,10630.20,10653.10,10579.90,10641.05,223928801,0
NIFTY50DIVPOINT,20201214,79.54,79.54,79.54,79.54,-,0
NIFTYDIVOPPS50,20201214,2849.30,2856.00,2835.35,2853.75,568197197,0
NIFTYALPHA50,20201214,19304.10,19361.50,19200.75,19257.10,348460211,0
NIFTYHIGHBETA50,20201214,-,-,-,1500.75,844331534,0
NIFTYLOWVOL50,20201214,-,-,-,12854.49,263347820,0
NIFTY50VALUE20,20201214,6690.30,6701.45,6637.35,6695.90,336963264,0
NIFTYGROWSECT15,20201214,6832.75,6843.10,6781.75,6830.55,96497909,0
NIFTY50TR2XLEV,20201214,7616.35,7645.40,7506.55,7601.45,-,0
NIFTY50PR2XLEV,20201214,5735.35,5757.20,5652.70,5724.15,-,0
NIFTY50TR1XINV,20201214,281.20,283.25,280.65,281.50,-,0
NIFTY50PR1XINV,20201214,323.90,326.25,323.25,324.20,-,0
NIFTY-GS-COMPSITE,20201214,2290.69,2292.84,2289.39,2291.62,-,0
NIFTY-GS-4-8YR,20201214,2394.92,2398.15,2394.92,2397.21,-,0
NIFTY-GS-8-13YR,20201214,2244.68,2246.28,2243.21,2244.90,-,0
NIFTY-GS-10YR,20201214,2021.53,2023.55,2018.63,2021.97,-,0
NIFTY-GS-10YR-CLN,20201214,965.02,966.00,963.61,965.19,-,0
NIFTY-GS-11-15YR,20201214,2434.76,2436.08,2432.65,2434.11,-,0
NIFTY-GS-15YRPLUS,20201214,2672.09,2673.49,2672.09,2673.00,-,0
VIX,20201214,18.79,19.64,15.33,19.40,0,0