search

hemenkapadia / getbhavcopy

Free NSE and BSE data downloader
http://www.getbhavcopy.com
112 stars 49 forks source link

Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server #107

Closed bpgandhi closed 4 years ago

bpgandhi commented 4 years ago

GetbhavcopyError image

Rvgandhi commented 4 years ago

image

Data not Downloading

neilazavedo commented 4 years ago

Data can be downloaded after 11am everyday... seems like an exchange related issue...

lakshmikanthjc commented 4 years ago

Will check it out today at 11 am, till what time is the time slot to download....because I tried to download now at 5.44 am, but finding the same download issue.

ankush30 commented 4 years ago

NOT WORKING TODAY. IT WAS WORKING YESTERDAY. IS IT WEEKEND RESTRICTION BY NSE SITE

neilazavedo commented 4 years ago

No idea .. why NSE is doing this.. It was always available 24/7 otherwise.. Let's hope the revert back to the old policy.. Thanks for the update ankush30 .. Happy Weekend everybody ..

neilazavedo commented 4 years ago

Just tried... I could download the data right now ..

Rvgandhi commented 4 years ago

I was able to download the data few minutes back

neilazavedo commented 4 years ago

Data is available for download after 12pm to about 6.30pm .... as per what members have updated on this other forum threads. Happy Sunday ..

lakshmikanthjc commented 4 years ago

I guess this is nothing to do with NSE. I feel it is some issue with "Getbhavcopy". I have been using this more than 2 years, the issue is only for the past 10 days after Thanksgiving day.

It is not working now, I could download the data yesterday.

Regards,

Lakshmikanth Jadhav Mob - 9880155188

From: ankush30 notifications@github.com Sent: Saturday, December 14, 2019 11:44 AM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

NOT WORKING TODAY. IT WAS WORKING YESTERDAY. IS IT WEEKEND RESTRICTION BY NSE SITE

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJAORB6S4DFJXP27B63QYR2UBA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEG33NNA#issuecomment-565687988, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJBEMLC532665Z72R33QYR2UBANCNFSM4JZZNTRA.

lakshmikanthjc commented 4 years ago

This is a good analysis from you, I think it is right. Let me test today....but this is nothing to do with NSE, it is an issue with "Getbhavcopy".

Regards,

Lakshmikanth Jadhav Mob - 9880155188

From: neilazavedo notifications@github.com Sent: Sunday, December 15, 2019 8:48 AM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

Data is available for download after 12pm to about 6.30pm .... as per what members have updated on this other forum threads. Happy Sunday ..

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJGWVBLJ47T6OGXOXUTQYWOZ5A5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEG4QJII#issuecomment-565773473, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJF2KMKJ5HE435XJGUTQYWOZ5ANCNFSM4JZZNTRA.

sandganp24 commented 4 years ago

There definitely seem some issue with GetBhavCopy. There is no set pattern when it works. I could download data yesterday evening but today throughout the day I could not download any data. I tried with server NSE-India.com also but of no use. Hope corrections will be implemented soon

Rvgandhi commented 4 years ago

Have not been able to download the data for 16th and 17th December

neilazavedo commented 4 years ago

I downloaded the data for the 16th Today around 12.30pm I think ..

neilazavedo commented 4 years ago

2019-12-16-NSE-EQ.txt .... here it is

lakshmikanthjc commented 4 years ago

I have a feeling that we cannot download any data when the Getbhavcopy server is switched off, Earlier it was always switched on, hence we could download any time.

I don't see any other reason for this sudden issues after using it for so many years.

Regards,

Lakshmikanth Jadhav Mob - 9880155188

From: sandganp24 notifications@github.com Sent: Tuesday, December 17, 2019 10:29 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

There definitely seem some issue with GetBhavCopy. There is no set pattern when it works. I could download data yesterday evening but today throughout the day I could not download any data. I tried with server NSE-India.com also but of no use. Hope corrections will be implemented soon

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJBFLCF6EPDGP3XY4V3QZEAN7A5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHDHBAQ#issuecomment-566653058, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJBIY4PA4HCFHCVJJSLQZEAN7ANCNFSM4JZZNTRA.

lakshmikanthjc commented 4 years ago

Thank you for sharing Neil, could you share the BSE data for 16th December as well.

Let us make it a practice to share the downloaded data, whoever is lucky in being able to download.

Regards,

Lakshmikanth Jadhav Mob - 9880155188

From: neilazavedo notifications@github.com Sent: Tuesday, December 17, 2019 11:12 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

2019-12-16-NSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3974610/2019-12-16-NSE-EQ.txt .... here it is

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJDTGCXNKEWWTMKYLF3QZEFPBA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHDLMHA#issuecomment-566670876, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJGJV6N5JP4OUWFU7C3QZEFPBANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

Good Morning Lakshmikanth I do not download data of the BSE .. but will download from today 👍 .. Cheers :)

neilazavedo commented 4 years ago

Just Downloaded NSE Data ... BSE still not downloading .. 2019-12-17-NSE-EQ.txt

neilazavedo commented 4 years ago

Seems like Getbhavcopy is blocked by BSE from downloading data... I have tried many times today.

sandganp24 commented 4 years ago

Started working after 12 noon today. Downloaded some pending data. Now till date, I have downloaded data from Year 2006 till 2019. Now downloading earlier data (2005)

ankush30 commented 4 years ago

Its working right now

Sent from my iPhone

On 18-Dec-2019, at 6:13 PM, sandganp24 notifications@github.com wrote:

 Started working after 12 noon today. Downloaded some pending data. Now till date, I have downloaded data from Year 2006 till 2019. Now downloading earlier data (2005)

— You are receiving this because you commented. Reply to this email directly, view it on GitHub, or unsubscribe.

bijoy2526 commented 4 years ago

can you please post data of 18-12-2019,I have been trying but not succeeding

neilazavedo commented 4 years ago

bijoy2526 I do not think anybody has the data for 18th yet... I will upload the NSE file as soon as I download it.. for me BSE does not work..

neilazavedo commented 4 years ago

sandganp24 were you able to download BSE as well? or only NSE

neilazavedo commented 4 years ago

ankush30 ... can you please drag and drop the file here.. so that we can just download the file...

ankush30 commented 4 years ago

sorry for the last post. I actually attached the text @file. 2019-12-18-BSE-EQ.txt 2019-12-17-BSE-EQ.txt 2019-12-16-BSE-EQ.txt 2019-12-18-NSE-EQ.txt 2019-12-18-NSE-FO.txt 2019-12-17-NSE-FO.txt 2019-12-17-NSE-EQ.txt 2019-12-16-NSE-FO.txt 2019-12-16-NSE-EQ.txt

neilazavedo commented 4 years ago

Thanks ankush30 .. Have a pleasant day..

sandganp24 commented 4 years ago

For last 3 days From: neilazavedo notifications@github.com Reply to: hemenkapadia/getbhavcopy reply@reply.github.com Date: Thursday, 19 December 2019 at 8:26 AM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: ankush30 vibhankush@gmail.com, Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107) sandganp24 were you able to download BSE as well? or only NSE — You are receiving this because you commented. Reply to this email directly, view it on GitHub<#107?email_source=notifications&email_token=ABFFALLFAR5AAZKYIKMTH4LQZLPFRA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHIHBBQ#issuecomment-567308422>, or unsubscribehttps://github.com/notifications/unsubscribe-auth/ABFFALN6WSM5NHRJP5B7OWTQZLPFRANCNFSM4JZZNTRA. BANKNIFTY-I,20191218,32310.05,32343.95,32055,32279.3,115405,1291620 BANKNIFTY-II,20191218,32430.05,32452,32191.1,32411.9,5689,175940 BANKNIFTY-III,20191218,32440,32525,32295,32497.65,187,11020 NIFTY-I,20191218,12208,12253.1,12171.65,12243.15,93594,13320525 NIFTY-II,20191218,12251.15,12306,12232.45,12297.3,13126,2034600 NIFTY-III,20191218,12274.3,12344,12260,12335.45,1987,290700 NIFTYIT-I,20191218,15735,15840,15700,15730,121,5450 NIFTYIT-II,20191218,15879,15888,15757,15757,4,150 NIFTYIT-III,20191218,0,0,0,15341,0,0 ACC-I,20191218,1465,1474.8,1441.1,1453.55,3554,3302400 ACC-II,20191218,1473.85,1480.5,1450,1459.35,220,111600 ACC-III,20191218,0,0,0,1514.4,0,400 ADANIENT-I,20191218,211.5,212.8,205.75,208.35,2190,29196000 ADANIENT-II,20191218,212.15,213.3,206.75,209.15,191,484000 ADANIENT-III,20191218,213.5,213.95,210.25,210.25,4,16000 ADANIPORTS-I,20191218,374.1,376.25,370.1,374.95,3673,31630000 ADANIPORTS-II,20191218,375.55,377.8,372.5,377,274,1432500 ADANIPORTS-III,20191218,377.7,378.1,374.95,378.05,11,85000 ADANIPOWER-I,20191218,62.3,62.4,60.25,61.3,1563,75330000 ADANIPOWER-II,20191218,62.45,62.45,60.9,61.65,555,5770000 ADANIPOWER-III,20191218,61.15,61.15,61.15,61.15,1,10000 AMARAJABAT-I,20191218,751.65,751.65,739,742.45,926,1303400 AMARAJABAT-II,20191218,752.9,752.9,739.65,740,24,50400 AMARAJABAT-III,20191218,744,744,744,744,1,3200 AMBUJACEM-I,20191218,199.35,200.3,194.25,196.7,2006,18407500 AMBUJACEM-II,20191218,199.65,201,195.5,197.8,119,605000 AMBUJACEM-III,20191218,0,0,0,199.3,0,35000 APOLLOHOSP-I,20191218,1378.2,1394.9,1375,1385.65,3706,2066000 APOLLOHOSP-II,20191218,1388.8,1400,1381.65,1391.5,149,132000 APOLLOHOSP-III,20191218,1400,1405,1393,1402.25,12,8500 APOLLOTYRE-I,20191218,166.2,166.7,163.9,165.1,1594,9012000 APOLLOTYRE-II,20191218,166,167,164.3,165.5,244,1359000 APOLLOTYRE-III,20191218,165.3,165.3,165,165,3,36000 ASHOKLEY-I,20191218,80.5,81.45,79.15,80.1,3699,51552000 ASHOKLEY-II,20191218,80.9,81.7,79.55,80.45,707,6904000 ASHOKLEY-III,20191218,81.65,81.65,81.65,81.65,1,192000 ASIANPAINT-I,20191218,1747.2,1786,1735,1782,4324,8443200 ASIANPAINT-II,20191218,1759,1794.85,1744,1791.1,563,434400 ASIANPAINT-III,20191218,1751,1800,1751,1800,6,12000 AUROPHARMA-I,20191218,451.4,456.85,447.05,455.3,4596,16173000 AUROPHARMA-II,20191218,453.4,458.75,450,457.25,622,994000 AUROPHARMA-III,20191218,454.3,458.3,454.3,458.3,4,18000 AXISBANK-I,20191218,747.95,749.95,740.05,744.15,9691,47412000 AXISBANK-II,20191218,749.8,753.9,743.6,747.65,2351,11989200 AXISBANK-III,20191218,752.85,753,747.1,750,17,60000 BAJAJ-AUTO-I,20191218,3205.7,3230,3201.1,3226.05,1743,2259250 BAJAJ-AUTO-II,20191218,3234.75,3244.95,3219.1,3240.3,384,158500 BAJAJ-AUTO-III,20191218,3242.75,3242.75,3239,3239,4,1750 BAJAJFINSV-I,20191218,9391.05,9432,9335.4,9375.75,2869,1370375 BAJAJFINSV-II,20191218,9437.3,9473.2,9386.4,9426,219,75500 BAJAJFINSV-III,20191218,9480.95,9480.95,9449,9449,2,1125 BAJFINANCE-I,20191218,4143.3,4164,4108.45,4129.35,7138,6317000 BAJFINANCE-II,20191218,4173.3,4186,4131,4151.25,574,1314500 BAJFINANCE-III,20191218,4176.55,4176.55,4168,4175.75,6,9500 BALKRISIND-I,20191218,944.15,965.8,943.65,949.75,1904,1815200 BALKRISIND-II,20191218,946.9,962,944.05,947.1,186,194400 BALKRISIND-III,20191218,0,0,0,915,0,1600 BANKBARODA-I,20191218,101.85,101.9,98.75,99.2,9439,68823000 BANKBARODA-II,20191218,102.25,102.25,99.3,99.75,1360,8623800 BANKBARODA-III,20191218,102.3,102.3,100.05,100.6,9,318600 BATAINDIA-I,20191218,1690.65,1691,1657.6,1669.6,1968,1786400 BATAINDIA-II,20191218,1695,1695,1665,1674.85,145,113300 BATAINDIA-III,20191218,1696.1,1696.1,1670.75,1670.75,4,6050 BEL-I,20191218,100.7,101.05,100.05,100.75,754,28224000 BEL-II,20191218,100.7,101.2,100.25,100.85,148,2814000 BEL-III,20191218,100.1,100.95,100.1,100.45,10,276000 BERGEPAINT-I,20191218,492.1,502,489.2,500.65,1611,8980400 BERGEPAINT-II,20191218,484.45,492.4,480.9,491.1,415,1518000 BERGEPAINT-III,20191218,476.05,485.8,476.05,484.45,5,15400 BHARATFORG-I,20191218,490.9,497.75,484,496.6,3410,8434800 BHARATFORG-II,20191218,487,499,484.05,498.15,143,247000 BHARATFORG-III,20191218,487,499.5,487,499.5,4,11700 BHARTIARTL-I,20191218,446,446,434.45,438.5,12891,36857112 BHARTIARTL-II,20191218,446.35,446.35,436.8,440.6,1066,8786697 BHARTIARTL-III,20191218,444.7,444.85,439.85,440.3,22,72189 BHEL-I,20191218,46.25,46.45,45.05,45.4,1969,53842500 BHEL-II,20191218,46.25,46.55,45.3,45.6,301,8871200 BHEL-III,20191218,46.05,46.05,45.05,45.3,24,1716000 BIOCON-I,20191218,289.3,294,289.05,293.15,1967,10409400 BIOCON-II,20191218,290.8,293.6,289.95,292.9,405,1692800 BIOCON-III,20191218,291.25,291.85,291.25,291.85,2,29900 BOSCHLTD-I,20191218,15300.75,15300.75,15187.9,15242.9,124,127410 BOSCHLTD-II,20191218,15266.3,15310.05,15261,15291.5,9,1520 BOSCHLTD-III,20191218,0,0,0,16444.6,0,0 BPCL-I,20191218,498.8,499.6,490.05,491.15,4380,29455200 BPCL-II,20191218,499.9,500.15,491.35,492.8,595,2673000 BPCL-III,20191218,489.9,489.9,483,483.8,95,401400 BRITANNIA-I,20191218,3080.75,3118.8,3051.8,3097.7,2271,1985400 BRITANNIA-II,20191218,3077.85,3132,3068.45,3115,157,43000 BRITANNIA-III,20191218,3076.5,3138.45,3076.5,3138.45,3,1400 CADILAHC-I,20191218,260.35,261.85,258.05,259.8,1817,5928000 CADILAHC-II,20191218,262.5,263.1,259.55,261.25,678,1460800 CADILAHC-III,20191218,261.75,261.75,261.75,261.75,1,4400 CANBK-I,20191218,230,230,221.3,223.9,6197,9318000 CANBK-II,20191218,230,230.05,222.1,224.5,541,1307800 CANBK-III,20191218,223.85,224.9,223.85,224.9,2,36400 CASTROLIND-I,20191218,132.6,132.7,128.8,130.25,466,6001000 CASTROLIND-II,20191218,133,133,129.9,130.7,50,381300 CENTURYTEX-III,20191218,492.2,493.45,483.15,488.5,1717,3384000 CENTURYTEX-I,20191218,495.5,495.5,486,491,166,112800 CENTURYTEX-II,20191218,492.55,493.2,492.55,493.2,2,1800 CESC-III,20191218,744.7,748.8,735.6,738.8,589,1344800 CESC-I,20191218,748.3,750,739.5,741.7,38,39200 CESC-II,20191218,744,744,732.2,732.2,5,4000 CHOLAFIN-III,20191218,311,314,308.35,309.25,583,3512500 CHOLAFIN-I,20191218,312.25,314,309.9,310,19,125000 CHOLAFIN-II,20191218,0,0,0,307.6,0,27500 CIPLA-III,20191218,464.4,469.9,462.15,468.6,1960,12787000 CIPLA-I,20191218,468.5,472.15,464.95,471.1,290,437000 CIPLA-II,20191218,470.85,471.7,470.35,471.7,3,11500 COALINDIA-III,20191218,195.25,197.6,194.5,197.2,1994,11976800 COALINDIA-I,20191218,193.25,195.35,192.55,195.1,367,1830600 COALINDIA-II,20191218,191.05,193.8,191,193.15,34,399600 COLPAL-III,20191218,1467.65,1491,1467.65,1482.6,1029,2060100 COLPAL-I,20191218,1486,1498.35,1486,1492.75,130,151900 COLPAL-II,20191218,0,0,0,1483.6,0,2100 CONCOR-III,20191218,576,579.5,571,574.65,1180,6191043 CONCOR-I,20191218,578.2,581.5,574.1,576.85,109,312600 CONCOR-II,20191218,576.3,576.3,573.9,576,12,26571 CUMMINSIND-III,20191218,563.15,566.1,558.35,563.65,863,1664600 CUMMINSIND-I,20191218,564.5,566.25,560,565.7,27,72900 CUMMINSIND-II,20191218,0,0,0,557.65,0,6300 DABUR-III,20191218,458.7,464.4,457.3,462.9,1510,12075000 DABUR-I,20191218,461.95,466.25,460.3,464.4,363,826250 DABUR-II,20191218,463.85,466.85,463.85,466.85,3,3750 DISHTV-III,20191218,13.3,13.3,12.9,13,954,108430000 DISHTV-I,20191218,13.35,13.35,13,13.1,20,1263600 DIVISLAB-II,20191218,1848.1,1848.1,1829,1843.75,1429,2121600 DIVISLAB-III,20191218,1849.25,1855.35,1836.7,1852.55,247,162800 DIVISLAB-I,20191218,0,0,0,1859.35,0,10000 DLF-II,20191218,230.6,230.7,224.65,228.3,6830,34582800 DLF-III,20191218,231.95,232,225.85,229.5,381,2168100 DLF-I,20191218,231.15,231.15,227.25,227.8,4,89100 DRREDDY-II,20191218,2855.6,2877.6,2834,2873.85,2671,2974250 DRREDDY-III,20191218,2885.4,2891.2,2853.55,2888.55,270,192750 DRREDDY-I,20191218,2859.15,2900,2859.15,2900,4,1750 EICHERMOT-II,20191218,21849.1,22019.85,21490.5,21867.75,3082,284600 EICHERMOT-III,20191218,21792,22122.75,21600,21943.4,227,12480 EICHERMOT-I,20191218,21862,22191.85,21862,22076.95,4,390 EQUITAS-II,20191218,104.8,106.15,103.95,104.4,1687,18740000 EQUITAS-III,20191218,105.2,106.1,104.35,104.7,73,1205400 EQUITAS-I,20191218,104.65,104.65,104.65,104.65,1,14700 ESCORTS-II,20191218,618.3,619.2,609,613.65,2589,5287700 ESCORTS-III,20191218,621,621.05,612.35,615.95,346,331100 ESCORTS-I,20191218,617.5,617.5,617.5,617.5,1,9900 EXIDEIND-II,20191218,185.5,185.6,182.6,183.85,714,9775200 EXIDEIND-III,20191218,186,186.9,183.7,184.55,126,887400 EXIDEIND-I,20191218,185,185.5,185,185.5,2,5800 FEDERALBNK-II,20191218,86.25,86.9,85.5,86.25,1691,57106000 FEDERALBNK-III,20191218,86.6,87.3,86,86.65,187,3423000 FEDERALBNK-I,20191218,87.1,87.1,86.85,86.85,3,91000 GAIL-II,20191218,120.4,120.4,117.05,117.65,2636,54828186 GAIL-III,20191218,119,119.8,117.1,117.8,678,7232904 GAIL-I,20191218,118.4,118.4,115.55,116.2,35,730758 GLENMARK-II,20191218,346.75,356.5,343.85,353.85,2441,5052000 GLENMARK-III,20191218,345.95,358.1,345.95,355.6,197,1043000 GLENMARK-I,20191218,0,0,0,351,0,11200 GMRINFRA-II,20191218,21.9,22,21.15,21.35,474,159435000 GMRINFRA-III,20191218,22.1,22.1,21.3,21.5,77,4770000 GMRINFRA-I,20191218,22,22,22,22,1,270000 GODREJCP-II,20191218,682,684.7,676.95,682.3,793,4198400 GODREJCP-III,20191218,683.95,687.4,680.9,685.8,52,107200 GODREJCP-I,20191218,685.45,685.45,685.45,685.45,1,8800 GRASIM-II,20191218,775.05,777.75,754.6,757.2,3074,18219000 GRASIM-III,20191218,779.3,779.3,758.05,760.7,636,4277250 GRASIM-I,20191218,779.2,779.2,770,770,3,10500 HAVELLS-II,20191218,643.5,655.7,637.5,652.65,2213,5218000 HAVELLS-III,20191218,645,658.35,641.1,656.3,160,206000 HAVELLS-I,20191218,644.75,660.2,644.75,658.85,6,8000 HCLTECH-II,20191218,560.1,566.5,559.95,565.05,2695,22120000 HCLTECH-III,20191218,563.45,569.25,563.2,567.6,549,974400 HCLTECH-I,20191218,564.5,565,564.5,565,2,2800 HDFC-II,20191218,2429.7,2459,2419.35,2450.35,19805,22189750 HDFC-III,20191218,2436,2472.4,2432.25,2462.8,5856,9400000 HDFC-I,20191218,2477.95,2477.95,2439.75,2467.15,23,42500 HDFCBANK-II,20191218,1285.3,1302.5,1276.55,1295.6,21249,26913500 HDFCBANK-III,20191218,1285,1308.7,1282.85,1302.05,2859,3684500 HDFCBANK-I,20191218,1290,1313,1288.25,1308.8,46,44500 HEROMOTOCO-II,20191218,2314,2328.8,2297,2319.95,6137,4022000 HEROMOTOCO-III,20191218,2322,2339.05,2310,2331.1,1885,612800 HEROMOTOCO-I,20191218,2299.4,2314.4,2286.55,2309.9,54,42800 HEXAWARE-II,20191218,339,346.35,338.55,339.55,715,1413000 HINDALCO-III,20191218,215.25,216.15,212.65,214.3,7211,32595500 HINDALCO-I,20191218,216,217.2,213.95,215.4,751,4028500 HINDALCO-II,20191218,216.95,217,214.55,216.7,6,52500 HINDPETRO-III,20191218,265.3,265.95,262.3,263.85,2266,22306200 HINDPETRO-I,20191218,266.2,266.25,263.45,265,123,1453200 HINDPETRO-II,20191218,260.35,260.75,259.3,260.6,20,107100 HINDUNILVR-III,20191218,1964.9,1964.9,1911.5,1933.1,13045,8011800 HINDUNILVR-I,20191218,1966.75,1970.5,1921.1,1942.65,3559,2175000 HINDUNILVR-II,20191218,1964.8,1964.8,1936,1952.15,52,18900 IBULHSGFIN-III,20191218,303.75,308,296.2,300.75,28180,18190400 IBULHSGFIN-I,20191218,299,306,295,298.95,3110,8145600 IBULHSGFIN-II,20191218,295,298.55,290.05,291.5,49,265200 ICICIBANK-III,20191218,543.6,543.85,537.1,542.75,15964,93105375 ICICIBANK-I,20191218,546.45,546.5,540.15,545.4,4380,15824875 ICICIBANK-II,20191218,547.9,549,542.7,548.3,44,269500 ICICIPRULI-III,20191218,496.05,499.7,493.3,497.9,1479,10516500 ICICIPRULI-I,20191218,497.5,501.25,496.1,499.3,218,747000 ICICIPRULI-II,20191218,497.3,499,497.3,499,2,4500 IDEA-III,20191218,7.25,7.3,6.35,6.45,9152,448504000 IDEA-I,20191218,7.25,7.25,6.4,6.5,384,55762000 IDEA-II,20191218,7.1,7.1,6.5,6.5,18,3038000 IDFCFIRSTB-III,20191218,43,43,42.45,42.7,2103,171876000 IDFCFIRSTB-I,20191218,42.75,42.85,42.3,42.5,1544,62016000 IDFCFIRSTB-II,20191218,42.8,42.8,42.2,42.35,63,6036000 IGL-III,20191218,431.7,434.35,426.9,431.25,1900,8074000 IGL-I,20191218,432.85,432.95,427,430.4,90,368500 IGL-II,20191218,429.1,429.1,428.6,428.9,4,13750 INDIGO-III,20191218,1318,1322,1291.25,1310.3,4771,3262200 INDIGO-I,20191218,1316.35,1327.25,1298.65,1317.4,502,187800 INDIGO-II,20191218,1324.4,1324.4,1305,1305,4,3900 INDUSINDBK-III,20191218,1504.55,1506.25,1491.3,1502.9,7908,9389200 INDUSINDBK-I,20191218,1509.4,1513.15,1499.8,1511.1,1342,1116800 INDUSINDBK-II,20191218,1510,1516,1510,1516,4,18000 INFRATEL-III,20191218,248.1,250.45,243.9,247.7,2302,13634000 INFRATEL-I,20191218,243.7,244.8,239.05,241.65,321,608000 INFRATEL-II,20191218,242.2,242.2,236.45,236.45,5,24000 INFY-III,20191218,732.55,738.1,725.6,733.05,10978,44661600 INFY-I,20191218,736.3,740.85,728.3,735.5,1626,3319200 INFY-II,20191218,740,743.8,732.5,737.95,32,73200 IOC-III,20191218,125.15,126.1,124.35,125.9,1527,26068000 IOC-I,20191218,124.7,125.15,123.9,124.95,467,4560000 IOC-II,20191218,123.6,124.4,123.2,124.2,35,612000 ITC-III,20191218,241.15,247.3,240.2,245.25,12706,91032000 ITC-I,20191218,242,248.5,241.4,246.4,2561,21297600 ITC-II,20191218,244.2,249,244,247.4,47,232800 JINDALSTEL-III,20191218,146.3,149.25,143.75,146.45,9543,25193600 JINDALSTEL-I,20191218,146.85,149.75,144.45,147.1,513,1840000 JINDALSTEL-II,20191218,0,0,0,146.45,0,85000 JSWSTEEL-III,20191218,258.2,266.95,257,264.8,16483,34310000 JSWSTEEL-I,20191218,259.2,268.2,258.65,266.4,6769,16300100 JSWSTEEL-II,20191218,265.45,268.5,265.15,266.25,6,13800 JUBLFOOD-III,20191218,1581.6,1590.65,1565.95,1579.1,2464,2017000 JUBLFOOD-I,20191218,1586.45,1586.45,1564,1573.9,120,104000 JUBLFOOD-II,20191218,0,0,0,1614.7,0,1000 JUSTDIAL-III,20191218,586.95,592.65,582,585.95,2325,2367400 JUSTDIAL-I,20191218,584.45,589.55,579,581.15,83,117600 JUSTDIAL-II,20191218,583.05,583.05,583.05,583.05,1,2800 KOTAKBANK-III,20191218,1718.6,1726,1708.15,1723.4,9786,8549200 KOTAKBANK-I,20191218,1723.85,1734,1716,1731.7,1177,841600 KOTAKBANK-II,20191218,1725.3,1738,1723,1738,13,33600 L&TFH-III,20191218,117.95,118.4,115.1,116.25,3452,26694000 L&TFH-I,20191218,118,118,115,116.1,532,4172000 L&TFH-II,20191218,116.65,116.65,115.65,115.9,8,946400 LICHSGFIN-III,20191218,442.65,447.3,438.1,442.5,3493,8841800 LICHSGFIN-I,20191218,445.6,449.35,440.6,444.9,423,868400 LICHSGFIN-II,20191218,446.25,446.5,446.25,446.5,13,23400 LT-III,20191218,1326,1327,1315.25,1319.85,8317,17656875 LT-I,20191218,1330.6,1333.05,1322.5,1326.6,1250,2954250 LT-II,20191218,1333.55,1336.65,1330.2,1334.9,17,43875 LUPIN-III,20191218,755.3,769,754.7,767.4,3301,7258300 LUPIN-I,20191218,760,772.35,760,771.4,521,579600 LUPIN-II,20191218,767,767,767,767,1,11200 M&M-III,20191218,509.5,524.6,507.4,522.9,11668,22908000 M&M-I,20191218,512.25,527.25,511.4,525.65,1256,1889000 M&M-II,20191218,515.2,529.45,515.2,528.3,15,37000 M&MFIN-III,20191218,323.25,325,317.5,323.15,3052,11907500 M&MFIN-I,20191218,321.8,326.3,319.3,324.5,501,1032000 M&MFIN-II,20191218,322.05,322.05,322.05,322.05,1,4800 MANAPPURAM-III,20191218,172.25,172.95,170.5,172.35,810,17202000 MANAPPURAM-I,20191218,172,173.1,171.2,172.9,62,648000 MANAPPURAM-II,20191218,171.95,172.65,170.75,171.4,9,84000 MARICO-III,20191218,328.9,340,328.9,338.75,2855,11575200 MARICO-I,20191218,332.55,341.75,332.5,340.55,389,1043900 MARICO-II,20191218,332,339.8,332,339.8,14,23400 MARUTI-III,20191218,7239.8,7266.4,7175.1,7251.15,10135,2514225 MARUTI-I,20191218,7264,7300,7210,7288.85,588,607500 MARUTI-II,20191218,7277.3,7325,7256,7325,9,9800 MCDOWELL-N-III,20191218,585.2,597.75,576,595.85,3725,11745000 MCDOWELL-N-I,20191218,588.2,600.45,579.7,598.7,564,965000 MCDOWELL-N-II,20191218,590.2,590.2,590.2,590.2,1,2500 MFSL-III,20191218,511.95,542.7,505.65,536,8170,9568800 MFSL-I,20191218,513.6,544.25,508,537.9,185,175500 MFSL-II,20191218,0,0,0,519.9,0,1300 MGL-III,20191218,1076.65,1084,1058.4,1070.65,1599,1971000 MGL-I,20191218,1083.85,1086,1064.1,1072.4,74,58800 MGL-II,20191218,0,0,0,1074.9,0,5400 MINDTREE-III,20191218,774.05,786.25,759.6,765.3,2435,1149000 MINDTREE-I,20191218,773.3,784.25,760.05,764.75,86,140800 MINDTREE-II,20191218,782.3,782.4,761.1,763.3,7,4800 MOTHERSUMI-III,20191218,142.9,148.75,140.35,147.35,5432,28752900 MOTHERSUMI-I,20191218,142.85,149.3,141.35,148.2,441,1805000 MOTHERSUMI-II,20191218,143.7,144.85,143.7,144.85,2,85000 MRF-III,20191218,64872.25,65023.6,64185.5,64352.05,336,16880 MRF-I,20191218,65100,65183,64490,64639.55,21,490 MRF-II,20191218,0,0,0,64909.7,0,0 MUTHOOTFIN-III,20191218,719.35,720.65,710.75,716.35,906,3930000 MUTHOOTFIN-I,20191218,723.3,723.3,714.05,720.4,105,159000 MUTHOOTFIN-II,20191218,0,0,0,726.95,0,9000 NATIONALUM-III,20191218,42.85,43,42.25,42.5,1729,45380000 NATIONALUM-I,20191218,42.3,42.6,41.7,41.95,534,12296700 NATIONALUM-II,20191218,41.95,41.95,41.2,41.6,26,889200 NBCC-III,20191218,36.1,36.2,35.15,35.4,1572,37034500 NBCC-I,20191218,36.4,36.4,35.3,35.65,124,3403400 NCC-II,20191218,54.4,55.15,52.8,54.4,2611,46408000 NCC-III,20191218,54.35,55.35,53.25,54.6,274,3897000 NCC-I,20191218,55,55,55,55,2,144000 NESTLEIND-II,20191218,14171.15,14284.95,14054.6,14214.35,1707,409650 NESTLEIND-III,20191218,14200.65,14349.7,14137.1,14296.75,281,14200 NESTLEIND-I,20191218,14225.15,14225.15,14225.15,14225.15,1,100 NIITTECH-II,20191218,1597.55,1629,1583.05,1603.5,5424,606000 NIITTECH-III,20191218,1560.6,1596,1559,1574.15,143,66375 NIITTECH-I,20191218,1540.9,1540.9,1529.85,1529.85,2,3375 NMDC-II,20191218,118.5,120.9,117.6,120.5,3261,23328000 NMDC-III,20191218,118.95,121,117.75,120.55,284,1848000 NMDC-I,20191218,117.85,120,117.7,119.35,38,138000 NTPC-II,20191218,115.75,116.25,114.3,114.55,1703,47702400 NTPC-III,20191218,116.05,116.3,114.3,114.5,545,6120000 NTPC-I,20191218,114.1,114.1,112.55,112.55,16,729600 OIL-II,20191218,152.4,153,150.9,152.1,185,5183475 OIL-III,20191218,151.9,152.4,151.3,151.8,54,394284 OIL-I,20191218,150.65,150.65,150.55,150.55,2,47586 ONGC-II,20191218,125.95,126.05,124.4,125.6,2004,29025000 ONGC-III,20191218,125.15,125.25,124.05,124.95,584,5125000 ONGC-I,20191218,123.7,124,123.35,123.9,24,713400 PAGEIND-II,20191218,22186.75,22398.45,22010.4,22263.1,573,127250 PAGEIND-III,20191218,22283.25,22283.5,21913.1,22128.2,157,7900 PAGEIND-I,20191218,0,0,0,22134.95,0,600 PEL-II,20191218,1670.2,1673,1625,1642.5,2644,3816978 PEL-III,20191218,1661,1663.4,1617.65,1634.8,500,194488 PEL-I,20191218,1625,1625,1625,1625,1,2416 PETRONET-II,20191218,278.3,279.3,275.4,278.1,589,17928000 PETRONET-III,20191218,279.45,280.15,277.55,279.65,56,558000 PETRONET-I,20191218,0,0,0,279.4,1,9000 PFC-II,20191218,115.15,116.1,112.65,113.65,1091,21005600 PFC-III,20191218,115.05,115.55,112.8,113.7,75,1339200 PFC-I,20191218,113.2,113.2,113.2,113.2,1,18600 PIDILITIND-II,20191218,1334.95,1373,1330.55,1367,3435,3044500 PIDILITIND-III,20191218,1343,1379,1337.85,1374.65,175,71500 PIDILITIND-I,20191218,1377.4,1377.4,1377.4,1377.4,1,4500 PNB-II,20191218,64.5,64.7,62.85,63.4,4643,92442000 PNB-III,20191218,64.9,65.05,63.2,63.75,1133,13636900 PNB-I,20191218,64.9,64.95,63.45,63.75,86,871500 POWERGRID-II,20191218,187.9,189,186.25,187.35,1204,28816000 POWERGRID-III,20191218,188.5,189.15,186.65,187.6,163,1952000 POWERGRID-I,20191218,186.9,186.9,185.1,185.4,3,124000 PVR-II,20191218,1801.9,1832,1794.15,1826.15,2295,1088800 PVR-III,20191218,1801.05,1834,1801.05,1829.35,42,17600 PVR-I,20191218,1825,1825,1825,1825,1,2400 RAMCOCEM-II,20191218,776.5,776.5,765.7,774.15,552,993600 RAMCOCEM-III,20191218,777,777,767.05,774.2,29,50400 RAMCOCEM-I,20191218,766.05,766.05,766.05,766.05,1,800 RBLBANK-II,20191218,340.6,346.1,332.7,343.45,9408,14875200 RBLBANK-III,20191218,339.55,345.75,332.35,343.6,860,1635000 RBLBANK-I,20191218,334.55,343,334,343,6,30000 RECLTD-II,20191218,138.65,138.65,135.75,137.1,1222,19698000 RECLTD-III,20191218,138,138.2,135.9,137.2,58,1326000 RECLTD-I,20191218,136.45,136.45,135,135.2,11,162000 RELIANCE-II,20191218,1567.95,1582.8,1566,1579.9,19696,36131500 RELIANCE-III,20191218,1580,1591.05,1574.55,1588,3716,14394000 RELIANCE-I,20191218,1582,1598,1582,1596.65,37,130500 SAIL-II,20191218,40.7,41.6,40.45,41.1,5740,75492000 SAIL-III,20191218,40.95,41.8,40.7,41.35,515,10362000 SAIL-I,20191218,41.75,41.75,41.35,41.6,35,486700 SBIN-II,20191218,335.75,336.4,326.7,328.05,21787,86211000 SBIN-III,20191218,338.2,338.2,328.5,329.7,2313,15225000 SBIN-I,20191218,337.85,337.9,330.05,330.95,54,510000 SHREECEM-II,20191218,20550,20693.75,20220.1,20429.1,649,123500 SHREECEM-III,20191218,20599.05,20699.05,20350,20515.4,61,1600 SHREECEM-I,20191218,0,0,0,20605,0,0 SIEMENS-II,20191218,1498.3,1514.9,1492.3,1504.35,1831,2505800 SIEMENS-III,20191218,1501.25,1514.05,1493.8,1505.25,163,96250 SIEMENS-I,20191218,1512.1,1512.1,1508.3,1509.35,4,2200 SRF-II,20191218,3291.75,3291.75,3212.95,3241.55,1121,683500 SRF-III,20191218,3255,3258.95,3232.1,3253.9,53,19000 SRF-I,20191218,0,0,0,3290.75,0,750 SRTRANSFIN-II,20191218,1088.35,1127.5,1088.35,1116.05,2785,4021200 SRTRANSFIN-III,20191218,1108.55,1132.3,1102.7,1120.1,230,154800 SRTRANSFIN-I,20191218,1113.45,1113.45,1113.45,1113.45,1,4800 SUNPHARMA-II,20191218,431,441.45,428,440.55,13277,46393600 SUNPHARMA-III,20191218,431.5,443.6,430.5,442.5,5683,19198750 SUNPHARMA-I,20191218,435,445.45,434.1,444.9,19,22500 SUNTV-II,20191218,460,460,442.15,445.8,4297,3313000 SUNTV-III,20191218,461.5,461.5,444.35,447.9,524,577200 SUNTV-I,20191218,456,456,445,447.9,15,16800 TATACHEM-II,20191218,661.8,662.8,636.6,643.7,1478,2392200 TATACHEM-III,20191218,659,664,640.05,649.65,326,181800 TATACHEM-I,20191218,662.1,664.05,654.55,654.55,3,3600 TATAELXSI-II,20191218,859.6,903.1,855.3,870.55,11752,1408200 TATAGLOBAL-III,20191218,325.85,327.05,305.3,312.4,5524,9352800 TATAGLOBAL-I,20191218,325.55,326.7,307.05,314.4,448,777600 TATAGLOBAL-II,20191218,322,323,309,314,5,27000 TATAMOTORS-III,20191218,182.6,184.85,170.3,174.6,30511,57345000 TATAMOTORS-I,20191218,183.3,185.8,171.4,175.3,2153,9021400 TATAMOTORS-II,20191218,183,186.05,172.75,176,44,455800 TATAMTRDVR-III,20191218,76.15,76.8,71.65,72.95,3110,37014000 TATAMTRDVR-I,20191218,76.3,77.3,72.3,73.35,290,2585200 TATAPOWER-II,20191218,56.35,56.45,54.95,55.6,2085,75375000 TATAPOWER-III,20191218,56.4,56.55,55.3,55.9,266,3600000 TATAPOWER-I,20191218,56.3,56.65,55.7,55.7,4,117000 TATASTEEL-II,20191218,440.85,455.4,436,444.1,56737,21252891 TATASTEEL-III,20191218,441.55,457.4,438.55,446.1,3657,2950500 TATASTEEL-I,20191218,442.8,459,441.05,447.5,51,66000 TCS-II,20191218,2172.45,2203.5,2152.55,2167,33439,13551000 TCS-III,20191218,2170,2208.15,2158,2173.05,3682,3202000 TCS-I,20191218,2190,2215,2166.6,2176.5,76,22500 TECHM-II,20191218,781.85,795.3,781.55,787.3,5637,14044800 TECHM-III,20191218,789.95,799.15,787,791.1,339,1573200 TECHM-I,20191218,795.05,800.45,795.05,800.45,2,27600 TITAN-II,20191218,1162.05,1169.7,1153.1,1160.55,3669,9666000 TITAN-III,20191218,1168.25,1175.2,1160,1167.4,501,965250 TITAN-I,20191218,1169.2,1179.9,1169,1172.5,14,27000 TORNTPHARM-II,20191218,1840,1851.45,1820.8,1826.6,707,305500 TORNTPHARM-III,20191218,1849.05,1849.05,1829,1833.55,26,14000 TORNTPHARM-I,20191218,0,0,0,1911.15,0,0 TORNTPOWER-II,20191218,274.45,274.75,268.25,271.15,739,4497000 TORNTPOWER-III,20191218,275.6,275.7,270,272.45,68,165000 TORNTPOWER-I,20191218,273.95,273.95,271.15,271.15,3,9000 TVSMOTOR-II,20191218,447.55,448,440.6,445.3,1727,6164400 TVSMOTOR-III,20191218,440,440.8,433.3,437.4,415,1077300 TVSMOTOR-I,20191218,435,435,428.35,431,4,5400 UBL-II,20191218,1208.75,1226.85,1195,1220.7,1700,1376200 UBL-III,20191218,1212,1233.9,1201.7,1225.5,508,324800 UBL-I,20191218,0,0,0,1224.45,0,3500 UJJIVAN-II,20191218,332.1,338.05,330.5,335.1,3619,8913600 UJJIVAN-III,20191218,332.95,338.05,331.45,335.7,243,367200 UJJIVAN-I,20191218,332.8,338,332.65,337,7,27200 ULTRACEMCO-II,20191218,4120.05,4122,4055.05,4074.8,2925,2505200 ULTRACEMCO-III,20191218,4147.65,4147.65,4075,4096.4,315,182000 ULTRACEMCO-I,20191218,0,0,0,4167,0,800 UNIONBANK-II,20191218,58.35,58.35,55.65,56.7,2203,23331000 UPL-III,20191218,567.95,572.45,560.95,567.3,4333,11369700 UPL-I,20191218,565.05,575,564.15,570.25,1987,2339100 UPL-II,20191218,0,0,0,569,0,9900 VEDL-III,20191218,152.5,154.5,150.75,153.15,6758,61431000 VEDL-I,20191218,152.25,155.2,151.65,153.9,565,4910500 VEDL-II,20191218,152.3,155.05,152,154.35,23,353500 VOLTAS-III,20191218,673,674.1,651.1,655.5,3417,3581000 VOLTAS-I,20191218,674.7,674.7,654.9,657.45,455,339000 VOLTAS-II,20191218,661.6,661.6,661.6,661.6,1,5000 WIPRO-III,20191218,247.2,249.95,246.4,248.4,1979,22496000 WIPRO-I,20191218,247,249.9,247,248.7,184,1145600 WIPRO-II,20191218,0,0,0,246,0,3200 YESBANK-III,20191218,46.3,46.75,44.05,45.2,11893,201458400 YESBANK-I,20191218,45,45,41.9,43,1058,45108800 YESBANK-II,20191218,43,43,41.1,42.1,31,5535200 ZEEL-III,20191218,282.9,282.9,274.6,280.25,9565,28368600 ZEEL-I,20191218,281.75,284.95,276.25,281.75,1275,1836000 ZEEL-II,20191218,283.55,283.55,277.35,278.7,3,37400 20MICRONS,20191218,32,32.2,31.75,31.9,13814 21STCENMGM,20191218,13.55,13.55,13.3,13.3,5 3IINFOTECH,20191218,2.05,2.05,2,2,597570 3MINDIA,20191218,20997.1,21150,20750,20844.85,930 3PLAND,20191218,5.65,5.65,5.65,5.65,3021 5PAISA,20191218,180.1,181,177.05,178.8,889 63MOONS,20191218,102.35,107.5,101.55,103.85,194287 A2ZINFRA,20191218,8.05,8.1,7.15,7.65,442840 AARTIDRUGS,20191218,498,505.9,495.35,503.6,9257 AARTIIND,20191218,774,778.65,761,768.3,58145 AARVEEDEN,20191218,11.7,11.7,11.15,11.3,3020 AAVAS,20191218,1898.45,1898.45,1870,1876.5,21140 ABAN,20191218,26.65,26.75,25.7,26.05,26978 ABB,20191218,1467.55,1474.9,1442.25,1451.45,120958 ABBOTINDIA,20191218,13370,13410,13115.25,13190.9,5450 ABCAPITAL,20191218,98.95,99.9,96.8,97.55,1145998 ABFRL,20191218,235.25,239.9,233.3,239.15,557471 ABSLBANETF,20191218,319.52,320.12,319.52,320.12,25 ACC,20191218,1462.1,1470.4,1438.75,1450.4,481280 ACCELYA,20191218,985.95,990.5,956.35,965.6,7341 ACE,20191218,73.8,73.95,71.1,72.2,92700 ADANIENT,20191218,211.8,212.45,205.6,208.15,2542320 ADANIGAS,20191218,151,151.9,150.5,150.75,380427 ADANIGREEN,20191218,136.3,137.3,134,135.1,690735 ADANIPORTS,20191218,372.1,375.8,369.1,374.5,3960881 ADANIPOWER,20191218,62,62.25,60.25,61.25,5425898 ADANITRANS,20191218,334.95,336.3,332.05,333.65,132743 ADFFOODS,20191218,302.35,304.55,300,301.95,9739 ADHUNIKIND,20191218,37.6,37.6,37.6,37.6,5380 ADLABS,20191218,3.65,3.65,3.5,3.6,59114 ADORWELD,20191218,290.15,291.9,288.5,290.45,1908 ADROITINFO,20191218,7.45,7.8,7.45,7.8,48 ADSL,20191218,23.05,23.85,22.75,23,40913 ADVANIHOTR,20191218,54.4,55.05,52.55,52.85,8824 ADVENZYMES,20191218,166,166.5,163.35,164.7,97896 AEGISCHEM,20191218,183.35,186,178.5,179.35,183071 AFFLE,20191218,1467,1467,1410,1425.75,65858 AGARIND,20191218,78,80.9,78,79.65,3944 AGCNET,20191218,127.1,130.5,127,130.25,3161 AGRITECH,20191218,45.7,47,44.3,45.2,10080 AGROPHOS,20191218,147.6,148.6,147.6,148.35,1105807 AHLEAST,20191218,171,174.4,170.25,170.3,103 AHLUCONT,20191218,287.15,287.15,281,285,8793 AHLWEST,20191218,321,359.05,321,343.9,14453 AIAENG,20191218,1635.15,1640.7,1613.6,1620.4,12050 AIONJSW,20191218,9.5,9.9,9.25,9.65,21418 AIRAN,20191218,14.9,14.9,13.55,14.7,18984 AJANTPHARM,20191218,980.5,999,962.6,969.5,79440 AJMERA,20191218,117,117.3,115.1,116.25,16602 AKASH,20191218,64.9,64.9,62.1,62.1,200 AKSHARCHEM,20191218,184.1,189,184,187.45,1901 AKSHOPTFBR,20191218,6.4,6.8,6.4,6.55,160260 AKZOINDIA,20191218,1960,1960,1940,1945.2,52297 ALANKIT,20191218,11.6,11.85,11.4,11.5,20025 ALBERTDAVD,20191218,397,399.2,391.65,393.7,3967 ALBK,20191218,19.1,19.15,18.75,18.8,1409955 ALCHEM,20191218,0.7,0.8,0.7,0.75,18319 ALEMBICLTD,20191218,51.6,57.45,51.3,55.45,1224025 ALICON,20191218,360,366.05,356.25,359.75,2154 ALKALI,20191218,40.95,40.95,39.2,39.9,3017 ALKEM,20191218,2072.1,2099.9,2065,2095.4,19953 ALKYLAMINE,20191218,1057.95,1079,1052.45,1060.9,6368 ALLCARGO,20191218,93.45,95.7,92.5,93.05,377906 ALLSEC,20191218,283,289.75,275,285.45,2579 ALMONDZ,20191218,10.15,10.15,9.5,9.9,2754 ALOKTEXT,20191218,3.05,3.05,3.05,3.05,320443 ALPA,20191218,15.05,18.15,14.75,16.3,236781 ALPHAGEO,20191218,166.25,172,165.6,169.55,3166 ALPSINDUS,20191218,1.85,1.85,1.85,1.85,6453 AMARAJABAT,20191218,746.85,747,737.45,740.25,528519 AMBER,20191218,1024,1037,1020.05,1025.25,7693 AMBIKCO,20191218,845.9,852.45,841.05,849.25,2307 AMBUJACEM,20191218,198.6,199.8,194.2,196.55,2341481 AMDIND,20191218,16.15,16.3,15.7,15.75,1773 AMJLAND,20191218,19.1,19.5,18.75,19.15,17217 AMRUTANJAN,20191218,448,450.05,438.5,440.7,8150 ANANTRAJ,20191218,32.6,33.15,32.25,32.45,115485 ANDHRABANK,20191218,17.4,17.6,17.25,17.45,385618 ANDHRACEMT,20191218,2.25,2.35,2.25,2.25,24865 ANDHRSUGAR,20191218,288.35,289.65,282.1,284.6,17573 ANIKINDS,20191218,8.15,8.5,7.8,7.8,4985 ANKITMETAL,20191218,0.5,0.55,0.45,0.5,43639 ANSALAPI,20191218,4.45,4.65,4.4,4.55,7824 ANSALHSG,20191218,4.9,5.1,4.9,4.9,20762 ANTGRAPHIC,20191218,0.6,0.6,0.55,0.6,1005 ANUP,20191218,465.95,468,454.55,455.6,2432 APARINDS,20191218,401.2,404,390.6,398.8,7287 APCL,20191218,142.95,143,140.15,141.2,1076 APCOTEXIND,20191218,154.5,157.95,151,152.5,22492 APEX,20191218,303,311.75,301.25,305.5,128154 APLAPOLLO,20191218,1648,1667.8,1613.1,1626.6,15218 APLLTD,20191218,557,563.05,545,555.7,54728 APOLLO,20191218,69.6,71.5,69.15,69.8,22288 APOLLOHOSP,20191218,1371.05,1394.85,1370,1384.85,1244195 APOLLOPIPE,20191218,338,347,331.35,335.65,7782 APOLLOTYRE,20191218,166,166.5,163.55,164.55,2040202 APOLSINHOT,20191218,671,671,654.95,657.15,519 APTECHT,20191218,168.2,172.45,162.25,170.9,670482 ARCHIDPLY,20191218,26.15,26.55,25.8,26.05,3306 ARCHIES,20191218,20.3,21.25,19.85,20.05,55958 ARCOTECH,20191218,1.9,2,1.9,2,20800 ARENTERP,20191218,9.45,9.45,9.45,9.45,400 ARIES,20191218,64.35,64.35,62.1,62.9,11383 ARIHANT,20191218,21.1,22,21.05,21.5,1012 ARIHANTSUP,20191218,23.5,24.25,22.9,24,1149 ARMANFIN,20191218,612,616,599.3,600.15,4031 AROGRANITE,20191218,37.75,39.8,37,38,3112 ARROWGREEN,20191218,48.25,50.9,46.2,47.9,4216 ARROWTEX,20191218,8.85,9.3,8.8,8.9,10800 ARSHIYA,20191218,16.25,17.45,16.25,16.7,19422 ARSSINFRA,20191218,22.4,22.65,21.65,21.9,6452 ARVIND,20191218,39.7,40.9,39.2,39.85,2621056 ARVINDFASN,20191218,418.35,429.85,410,413.9,46259 ARVSMART,20191218,88.25,89.95,87.15,88.1,3979 ASAHIINDIA,20191218,201.95,201.95,194.55,195.6,4802 ASAHISONG,20191218,137.4,149,135.95,146.25,7256 ASAL,20191218,31,31.35,30.5,30.55,4186 ASHAPURMIN,20191218,26.5,26.5,24.2,25.15,12774 ASHIANA,20191218,97.5,99,94.05,97.55,97004 ASHIMASYN,20191218,6.25,7.25,6,6.3,55298 ASHOKA,20191218,95,95.8,93.3,94.25,1666806 ASHOKLEY,20191218,80.05,81.3,79.1,79.9,12892036 ASIANHOTNR,20191218,99.9,99.9,94.65,95,7246 ASIANPAINT,20191218,1749.25,1782,1733.65,1778.45,1476506 ASIANTILES,20191218,228.9,228.9,223,225.85,27061 ASPINWALL,20191218,143.4,143.4,135.7,137.95,333 ASTEC,20191218,401.95,401.95,385.1,392.85,3212 ASTERDM,20191218,161.2,162.8,157.45,161.4,329849 ASTRAL,20191218,1148,1150,1123,1130.85,25217 ASTRAMICRO,20191218,84.15,84.8,80.5,81.1,129385 ASTRAZEN,20191218,2889.7,2895,2827,2841.55,7973 ASTRON,20191218,39.35,39.45,37.1,37.5,84968 ATFL,20191218,617.95,625,606.15,613.9,6101 ATLANTA,20191218,5.95,6.05,5.8,5.9,10811 ATLASCYCLE,20191218,42,42.4,41.05,41.85,1785 ATUL,20191218,4027.1,4027.1,4000,4002.45,11185 ATULAUTO,20191218,242.85,243,236,236.95,31664 AUBANK,20191218,798,798,781,794.2,287842 AURIONPRO,20191218,63.95,64,61,61.1,9321 AUROPHARMA,20191218,449,455.45,446.25,454,2762551 AUSOMENT,20191218,33.15,34.35,33.15,34.35,762 AUTOAXLES,20191218,784.6,805.75,783.45,799.25,4366 AUTOIND,20191218,25.2,27.05,25.2,26.4,15125 AUTOLITIND,20191218,19.75,20.8,19.7,20.1,4150 AVADHSUGAR,20191218,260,263.85,255,259.85,221627 AVANTIFEED,20191218,542,556.7,539.55,548.8,559582 AVTNPL,20191218,30.85,31.1,29.45,29.8,73363 AXISBANK,20191218,745.8,748.55,737.6,741.85,6678420 AXISCADES,20191218,58,64,57.95,60.95,1010766 AXISGOLD,20191218,3332.75,3350.05,3329.1,3346.8,129 AXISNIFTY,20191218,1259.79,1260,1250.92,1257.78,35 AYMSYNTEX,20191218,29.15,29.15,28.7,29.1,69735 BAGFILMS,20191218,1.85,1.95,1.85,1.9,52820 BAJAJ-AUTO,20191218,3199.05,3220,3192.2,3213.65,315871 BAJAJCON,20191218,223.6,226.5,222.15,224.3,106772 BAJAJELEC,20191218,343,343.95,334.2,338.6,115132 BAJAJFINSV,20191218,9365,9421,9326.65,9362.6,228424 BAJAJHIND,20191218,6.65,6.8,6.45,6.5,2622611 BAJAJHLDNG,20191218,3287.05,3298.85,3277.5,3282.55,54838 BAJFINANCE,20191218,4140.45,4158.85,4101.05,4119.35,1109775 BALAJITELE,20191218,51.9,52.4,50.75,51,65797 BALAMINES,20191218,362,362,350,353.2,10383 BALAXI,20191218,72.05,83.95,72.05,79.95,288 BALKRISHNA,20191218,18,18,16.85,17.2,19869 BALKRISIND,20191218,951.8,968.5,945.8,949.4,926624 BALLARPUR,20191218,0.4,0.4,0.35,0.35,6418384 BALMLAWRIE,20191218,189.65,199.7,188.4,192.65,210988 BALPHARMA,20191218,39.8,40.8,39.55,39.8,5619 BALRAMCHIN,20191218,173.3,175.8,172.55,173.7,2730110 BANARBEADS,20191218,27.3,29.35,27.3,28.85,2371 BANARISUG,20191218,1153.95,1153.95,1130,1130.75,380 BANCOINDIA,20191218,94.5,96.5,94.5,95.95,40255 BANDHANBNK,20191218,482,504.4,457,500,9235981 BANG,20191218,16.8,17.4,16.65,16.95,1568 BANKBARODA,20191218,101.45,101.6,98.5,98.9,27067150 BANKBEES,20191218,3276.23,3291,3262.05,3286.95,2787 BANKINDIA,20191218,71.2,73.55,69.4,71.35,2478131 BANSWRAS,20191218,90,90.05,85.05,89.35,7890 BARTRONICS,20191218,1.65,1.65,1.55,1.65,3253 BASF,20191218,962.25,962.25,941,946,17251 BASML,20191218,122.9,122.9,115.3,116,370 BATAINDIA,20191218,1685.6,1687.9,1653.9,1662.95,366968 BAYERCROP,20191218,3629.55,3658,3552.05,3591.3,58340 BBL,20191218,795,795,784.2,788.1,4926 BBTC,20191218,1039.9,1039.9,1020,1027.35,71376 BCG,20191218,5.85,5.85,5.55,5.55,407764 BCP,20191218,12.1,12.1,12.1,12.1,47778 BDL,20191218,285,292.4,283.5,286.3,80681 BEARDSELL,20191218,7.75,7.9,7.35,7.5,971 BEDMUTHA,20191218,15.4,15.6,15.4,15.6,237 BEL,20191218,100.35,100.75,99.65,100.45,4468054 BEML,20191218,987.85,994.8,970.55,984,357239 BEPL,20191218,42.25,42.65,40.1,41.05,275796 BERGEPAINT,20191218,491,502,488.65,500.15,1663753 BFINVEST,20191218,325.9,329.8,322.6,324.05,101626 BFUTILITIE,20191218,321,331.7,318.6,326.65,372082 BGLOBAL,20191218,1.95,1.95,1.85,1.85,1577 BGRENERGY,20191218,38,38.5,36.3,36.55,283301 BHAGERIA,20191218,92.95,100.05,92.1,98.05,30455 BHAGYANGR,20191218,18,18.95,18,18.5,3029 BHAGYAPROP,20191218,20.5,20.5,18.5,18.5,413 BHANDARI,20191218,1.1,1.1,1.05,1.1,27836 BHARATFORG,20191218,486,497.85,483.2,496.4,2222895 BHARATGEAR,20191218,63.2,64.8,63.05,63.2,6330 BHARATRAS,20191218,6172.55,6225.05,6151,6194.7,879 BHARATWIRE,20191218,23.85,24.85,23.7,24.15,23494 BHARTIARTL,20191218,447,447.1,434.15,438.3,17654537 BHEL,20191218,46.05,46.4,44.9,45.25,14598223 BIGBLOC,20191218,35.25,35.75,35.25,35.75,131 BIL,20191218,139,144.95,139,142.6,448 BILENERGY,20191218,1.15,1.15,1.05,1.1,304063 BINDALAGRO,20191218,9.05,9.4,9,9,10968 BIOCON,20191218,290,295.65,288.5,294.05,2719997 BIOFILCHEM,20191218,15.55,15.55,15.55,15.55,55475 BIRLACABLE,20191218,53.5,58.85,53,58.85,220350 BIRLACORPN,20191218,619.5,624.9,605,609.85,52961 BIRLAMONEY,20191218,35.3,35.3,34.25,34.35,49654 BKMINDST,20191218,0.7,0.75,0.7,0.7,29111 BLBLIMITED,20191218,4.85,5.75,4.5,5,440511 BLISSGVS,20191218,150.55,150.85,149,149.6,206804 BLKASHYAP,20191218,9.65,10.1,9.35,9.75,36934 BLS,20191218,63.5,66,63.5,65.1,29934 BLUEBLENDS,20191218,0.95,0.95,0.9,0.9,764 BLUECOAST,20191218,3.45,3.45,3.45,3.45,1 BLUEDART,20191218,2219,2255,2202.2,2246.45,6271 BLUESTARCO,20191218,795.9,802.45,782.5,796.75,77789 BODALCHEM,20191218,57.45,58.15,56.65,57.1,55429 BOMDYEING,20191218,76.9,77.35,74.55,75.15,808283 BOROSIL,20191218,166.4,167.5,160.1,160.9,36628 BOSCHLTD,20191218,15249.95,15265,15111.05,15200.55,15267 BPCL,20191218,496.5,498.25,488.1,489.25,4657085 BPL,20191218,19,19.4,18.6,18.8,71187 BRIGADE,20191218,208.25,212,202.1,208.05,96635 BRITANNIA,20191218,3070,3121.15,3053.35,3099.2,405982 BRNL,20191218,61.9,61.9,59.25,60.2,30401 BROOKS,20191218,26.65,27.6,26.1,26.75,14660 BSE,20191218,494.3,495.55,488.1,490.5,56304 BSELINFRA,20191218,1.05,1.05,0.95,1.05,2746 BSL,20191218,27.85,27.85,26.5,26.7,2536 BSLGOLDETF,20191218,3512,3512,3512,3512,19 BSLNIFTY,20191218,133,133,132.37,133,113 BSOFT,20191218,68.25,68.5,67.2,68.2,232322 BURNPUR,20191218,1.35,1.35,1.25,1.3,17653 BUTTERFLY,20191218,194.55,199,193.05,193.35,14102 BVCL,20191218,12.7,12.7,12.7,12.7,10 BYKE,20191218,17.3,17.75,16.7,17.45,20172 CADILAHC,20191218,260,261.35,257.3,258.9,747292 CALSOFT,20191218,14.05,14.65,14,14.1,13657 CAMLINFINE,20191218,72.4,73.9,70.25,71.75,185679 CANBK,20191218,229,229.4,221.05,223.25,7291009 CANFINHOME,20191218,418.75,418.75,405.05,406.6,119045 CANTABIL,20191218,276.85,279.8,271,276.15,37182 CAPACITE,20191218,178.5,196.95,177.4,191.3,87577 CAPLIPOINT,20191218,304,313.45,304,308.65,31052 CAPTRUST,20191218,93.85,93.85,93.85,93.85,78 CARBORUNIV,20191218,326.65,329.5,325.05,326.6,13861 CAREERP,20191218,110.45,110.9,108,108.45,13780 CARERATING,20191218,480.95,482.05,476.65,479.35,36001 CASTEXTECH,20191218,0.35,0.4,0.35,0.4,36880 CASTROLIND,20191218,132.5,132.5,128.5,129.7,1481215 CCHHL,20191218,3.1,3.25,3.1,3.15,11337 CCL,20191218,198.35,198.35,191.4,195,68627 CDSL,20191218,222.5,228.5,222.5,226.05,942169 CEATLTD,20191218,991.3,995,973.45,987.7,78925 CEBBCO,20191218,14.95,15.6,14.9,15.25,20821 CELEBRITY,20191218,5.4,5.55,5.4,5.5,1993 CELESTIAL,20191218,3.2,3.25,3.05,3.2,3208 CENTENKA,20191218,181.85,182.95,180.75,181,6165 CENTEXT,20191218,2.4,2.4,2.25,2.3,94042 CENTRALBK,20191218,19,19,18.3,18.4,691869 CENTRUM,20191218,20.35,20.75,19.6,20,93374 CENTUM,20191218,368,376,345.55,346.7,6688 CENTURYPLY,20191218,162.2,162.5,158.25,161.95,64876 CENTURYTEX,20191218,492.9,492.95,481.7,486.8,614712 CERA,20191218,2554.8,2569.3,2516.5,2528.1,452 CEREBRAINT,20191218,22.6,23.6,22.5,23.2,24897 CESC,20191218,743.7,748,733.35,737.05,194321 CESCVENT,20191218,296.2,302.8,291,293.6,7872 CGCL,20191218,193.65,201.4,189.55,199.8,364056 CGPOWER,20191218,11.65,11.9,11.15,11.4,893084 CHALET,20191218,336.5,341,335.1,336.95,1098 CHAMBLFERT,20191218,149.95,150.95,146.3,147.65,497852 CHEMBOND,20191218,209.45,209.45,197.05,207.25,1130 CHEMFAB,20191218,164.1,167.8,161,161.05,460 CHENNPETRO,20191218,116.15,116.65,114.5,114.95,58466 CHOLAFIN,20191218,311,313.95,308.1,308.85,821108 CHOLAHLDNG,20191218,496,509,488.65,500.15,72770 CHROMATIC,20191218,0.45,0.5,0.45,0.5,38101 CIGNITITEC,20191218,307.9,310,297.3,306.4,108079 CIMMCO,20191218,19.5,20.5,19.5,20.1,4773 CINELINE,20191218,30.2,30.7,29.1,29.9,5535 CINEVISTA,20191218,8.05,8.8,8.05,8.55,8877 CIPLA,20191218,464,469.25,461.5,467.8,1705929 CKFSL,20191218,0.5,0.5,0.45,0.5,378054 CLEDUCATE,20191218,69.15,79.4,69,74.85,3902 CLNINDIA,20191218,320.2,323.65,318,318.8,9670 CMICABLES,20191218,48.05,50.45,48.05,50.1,25477 CNOVAPETRO,20191218,8,8,7.5,7.5,5052 COALINDIA,20191218,195.85,198.5,194.8,197.75,3623918 COCHINSHIP,20191218,389.1,394.15,388,390.5,27118 COFFEEDAY,20191218,47,47.15,46.1,46.6,498659 COLPAL,20191218,1469.7,1491.45,1467,1482.15,602276 COMPINFO,20191218,11.7,11.85,11.1,11.35,94367 COMPUSOFT,20191218,7.7,8.25,7.65,8,20927 CONCOR,20191218,575.3,577.95,571,573.35,937922 CONFIPET,20191218,27.7,28.55,27.65,28,152685 CONSOFINVT,20191218,35.5,35.5,35.35,35.35,852 CONTROLPR,20191218,231.25,236,228,231.05,2635 CORALFINAC,20191218,10.6,11.15,10.6,11.05,22345 CORDSCABLE,20191218,42.4,43.85,42,42.2,6626 COROMANDEL,20191218,510,524.8,506.05,515.15,210269 CORPBANK,20191218,25.15,26.15,24,24.55,1011953 COSMOFILMS,20191218,226.45,228,224.5,225.15,13701 COUNCODOS,20191218,1.8,1.8,1.8,1.8,3654 COX&KINGS,20191218,1.65,1.65,1.6,1.6,1631531 CPSEETF,20191218,22.77,22.9,22.68,22.76,926927 CREATIVE,20191218,89.7,90.5,86.7,89.05,17645 CREATIVEYE,20191218,1.35,1.35,1.35,1.35,50 CREDITACC,20191218,796,799.75,767.65,790.3,109218 CREST,20191218,94,94,91.25,91.9,2765 CRISIL,20191218,1779.8,1779.8,1751.1,1771.05,11040 CROMPTON,20191218,243.55,246.9,242.5,245.35,3290419 CSBBANK,20191218,245,245,237.35,239.8,856066 CTE,20191218,22.6,23.25,21.6,22.05,12972 CUB,20191218,230.25,233.5,230.25,232.7,435577 CUBEXTUB,20191218,10.95,11.9,10.9,11.9,7260 CUMMINSIND,20191218,562.4,564.95,556.5,561.3,414344 CUPID,20191218,200.7,202.5,197,199.15,26801 CYBERMEDIA,20191218,2.85,3.15,2.85,3.15,300 CYBERTECH,20191218,46,48.4,46,47.25,24112 CYIENT,20191218,393.9,417.9,393.9,412.95,302996 DAAWAT,20191218,21.75,22.65,21.6,21.7,3526824 DABUR,20191218,458.5,464.2,457.2,462.8,1178799 DALBHARAT,20191218,832.35,832.35,805,809.45,70326 DALMIASUG,20191218,86.3,89.3,85.25,87.65,423514 DAMODARIND,20191218,24.9,26.4,24.15,25,1143 DATAMATICS,20191218,69.25,72.85,69.05,72.15,34102 DBCORP,20191218,134.1,134.5,132.2,132.95,16998 DBL,20191218,397.2,424.7,397.2,417.95,1337730 DBREALTY,20191218,10.7,10.7,10.35,10.65,135713 DBSTOCKBRO,20191218,8.35,8.45,8.35,8.45,109 DCAL,20191218,123,123.15,118,119.55,168156 DCBBANK,20191218,171.6,172,169,169.95,391832 DCM,20191218,19.95,20.05,18.8,19.1,7425 DCMNVL,20191218,29,32.75,29,30.3,2466 DCMSHRIRAM,20191218,357.5,360.75,350.05,358.15,73661 DCW,20191218,13.1,14.65,12.95,14.35,405357 DECCANCE,20191218,274.65,274.65,263.3,268.6,5068 DEEPAKFERT,20191218,92.6,94.15,91,91.35,137175 DEEPAKNTR,20191218,360.2,369.4,360.2,364.65,398082 DEEPIND,20191218,103.95,104.8,103,103.05,6713 DELTACORP,20191218,214,216.25,202.35,208.5,1099589 DELTAMAGNT,20191218,37,39,37,37.45,321 DEN,20191218,39.8,39.8,38.1,38.85,11494 DENORA,20191218,196.3,200,196.3,197.1,630 DFMFOODS,20191218,250.1,262,249.5,259.9,213168 DGCONTENT,20191218,5.85,5.85,5.65,5.65,6979 DHAMPURSUG,20191218,211,214,207.2,211.6,998927 DHANBANK,20191218,14,14.25,14,14,160226 DHANUKA,20191218,350,384.45,345.7,363.75,101049 DHARSUGAR,20191218,7.1,7.1,6.7,7,29098 DHFL,20191218,16.95,16.95,16.95,16.95,291222 DHUNINV,20191218,237.1,253.85,232,242.4,9560 DIAMONDYD,20191218,852.1,864.9,833,854.85,1907 DICIND,20191218,314.3,314.5,308.05,311.8,6099 DIGISPICE,20191218,4.45,4.65,4.45,4.65,43301 DISHTV,20191218,13.25,13.35,12.85,13,24515191 DIVISLAB,20191218,1841.1,1844.55,1821.3,1837.85,461114 DIXON,20191218,3550,3693.5,3550,3622.3,58162 DLF,20191218,229.85,229.95,224.2,227.8,7530021 DLINKINDIA,20191218,93.15,102,92.85,97.85,322634 DMART,20191218,1885,1941.9,1865,1913.5,1430492 DNAMEDIA,20191218,0.5,0.55,0.45,0.45,9113 DOLAT,20191218,68.8,68.85,66.05,66.35,43824 DOLLAR,20191218,145.05,153,141.6,144.2,22447 DONEAR,20191218,30,30.25,29.65,29.8,3573 DPSCLTD,20191218,8.85,9,8.3,8.75,9203 DQE,20191218,2.2,2.35,2.2,2.2,1771 DREDGECORP,20191218,333.85,343.95,332,338.7,218024 DRREDDY,20191218,2840,2876.25,2827,2873.45,531232 DSSL,20191218,22.15,22.9,22,22.45,1418 DTIL,20191218,174,174,169.1,171,1204 DUCON,20191218,4.85,4.9,4.6,4.65,53524 DVL,20191218,68.35,69.25,66.85,68.1,4609 DWARKESH,20191218,26.7,27.85,26.6,26.9,642412 DYNAMATECH,20191218,995,1010.05,990,995.2,487 DYNPRO,20191218,136.65,136.95,133.95,134.9,3707 EASTSILK,20191218,1.35,1.35,1.35,1.35,821 ECLERX,20191218,541.95,549.6,530,542.05,60405 EDELWEISS,20191218,116.05,118,114.8,115.9,772267 EICHERMOT,20191218,21750,21972.45,21416,21735.85,101443 EIDPARRY,20191218,203.15,205.8,198.3,201.3,212061 EIHAHOTELS,20191218,306.85,306.85,295.65,297.5,687 EIHOTEL,20191218,143,143.8,141.5,142.2,35225 EIMCOELECO,20191218,290.5,290.5,289.35,289.85,572 EKC,20191218,22.25,22.85,22.25,22.55,36548 ELECON,20191218,33.2,33.35,31.8,32.2,64241 ELECTCAST,20191218,11.5,11.7,11.3,11.55,246503 ELECTHERM,20191218,129.95,130.2,126.65,127.85,4376 ELGIEQUIP,20191218,252.95,254.75,248.55,250.05,5379 ELGIRUBCO,20191218,15.2,15.85,15.05,15.05,2097 EMAMILTD,20191218,307,307.1,301.45,304.3,190286 EMAMIPAP,20191218,77.4,77.45,71.5,72.35,22421 EMAMIREAL,20191218,43.2,43.2,40.5,41.35,12758 EMKAY,20191218,58.25,59,56,56.9,7993 EMMBI,20191218,100,117.8,98.15,99.55,4729 ENDURANCE,20191218,1060.2,1073,1039.4,1050.5,25448 ENERGYDEV,20191218,6.15,6.15,6.15,6.15,11640 ENGINERSIN,20191218,103.55,103.6,101.5,101.8,556700 ENIL,20191218,241,260,235.55,240,2920 EON,20191218,14.05,14.2,13.55,13.7,10078 EQ30,20191218,330,338,320.5,323.5,41 EQUITAS,20191218,104.75,106.1,103.75,104.4,3346919 ERIS,20191218,485,490,472.55,475.6,40551 EROSMEDIA,20191218,12.85,13.2,12.85,13.05,62506 ESABINDIA,20191218,1234.55,1244.7,1213,1225.15,2302 ESCORTS,20191218,616.9,617.95,607.2,611.4,1257704 ESSARSHPNG,20191218,7.55,7.55,7,7.3,23710 ESSELPACK,20191218,152.9,152.9,149.45,151.2,26191 ESTER,20191218,30,30.5,30,30.45,17940 EUROMULTI,20191218,0.6,0.6,0.6,0.6,1001 EUROTEXIND,20191218,11.75,11.8,11.05,11.05,2000 EVEREADY,20191218,54.45,54.5,53.05,54.3,55654 EVERESTIND,20191218,243,245,240.25,241.65,24223 EXCEL,20191218,0.95,0.95,0.85,0.95,32047 EXCELINDUS,20191218,804.95,833.3,798.05,826.1,7188 EXIDEIND,20191218,185.1,185.4,182.2,183.2,2787401 EXPLEOSOL,20191218,278.55,280.75,272.2,274.4,13830 FACT,20191218,39.5,39.5,38.6,38.8,60875 FAIRCHEM,20191218,504,509,493.4,499.8,27489 FCL,20191218,27.05,27.8,26.1,27.15,75466 FCONSUMER,20191218,24,24.15,23.65,23.8,358002 FCSSOFT,20191218,0.2,0.25,0.2,0.2,427876 FDC,20191218,201.55,202.3,199.35,201.4,14509 FEDERALBNK,20191218,86.25,86.8,85.25,86,6870094 FEL,20191218,21.1,21.8,21,21.15,208691 FELDVR,20191218,21.95,21.95,20.9,21.15,11545 FIEMIND,20191218,414.95,418.75,407.35,408.85,4525 FILATEX,20191218,36.85,37.25,35.5,36.95,239855 FINCABLES,20191218,371.6,372.3,361.15,368.65,108087 FINEORG,20191218,1814.9,1815,1787.55,1795.35,4022 FINPIPE,20191218,550,553.4,540.6,543.15,98168 FLEXITUFF,20191218,7.9,7.9,7.9,7.9,3007 FLFL,20191218,392.1,399,392.05,396.65,5639 FLUOROCHEM,20191218,593.95,600,576.45,595.7,6327 FMGOETZE,20191218,658.2,664.05,648.2,652.95,210352 FMNL,20191218,26.6,28,26.3,26.9,20281 FORCEMOT,20191218,993.8,997.45,986,990.95,8044 FORTIS,20191218,135,135.55,133.1,133.45,318911 FOSECOIND,20191218,1286.1,1298.4,1261,1265.9,596 FRETAIL,20191218,335.2,344.5,333,342.3,301925 FSC,20191218,485,492.9,480.55,488,32857 FSL,20191218,40.2,41.8,40,41.5,2052993 GABRIEL,20191218,121,121,118,119,64858 GAEL,20191218,135.65,135.65,133,133.3,17133 GAIL,20191218,120.2,120.3,116.6,117.35,9445724 GAL,20191218,1.85,1.85,1.7,1.8,68978 GALAXYSURF,20191218,1475,1475,1397.1,1410,63127 GALLANTT,20191218,29.4,29.85,28.5,29.5,2633 GALLISPAT,20191218,21.5,21.5,20.5,21.5,7568 GAMMNINFRA,20191218,0.5,0.5,0.4,0.45,487088 GANDHITUBE,20191218,281.45,284.9,276.55,284.45,482 GANECOS,20191218,235.55,242.9,235.55,237.6,2642 GANESHHOUC,20191218,31.1,32.5,31,32.2,25251 GANGESSECU,20191218,37.95,38.2,35.9,35.9,2069 GARDENSILK,20191218,8.8,8.95,8.55,8.7,25921 GARFIBRES,20191218,1149.05,1185.95,1143.95,1162.65,68989 GATI,20191218,56.9,57.05,56.3,56.45,215859 GAYAHWS,20191218,0.45,0.45,0.45,0.45,135110 GAYAPROJ,20191218,83.35,83.35,78.4,80.9,299765 GDL,20191218,96.75,97.5,95.35,96.65,51526 GEECEE,20191218,80.05,80.05,77.65,77.85,2714 GENESYS,20191218,55.45,55.6,53.05,54.15,11348 GENUSPAPER,20191218,5.2,5.25,5,5.1,155808 GENUSPOWER,20191218,23.4,23.4,22.85,22.95,35624 GEOJITFSL,20191218,27.95,28.2,27.65,27.65,127645 GEPIL,20191218,727.85,727.85,704.7,725,9790 GESHIP,20191218,300.05,302.5,296,300.35,91041 GET&D,20191218,154.65,157.15,151.75,153.15,10975 GFLLIMITED,20191218,75.8,77.25,73.6,74.15,51599 GHCL,20191218,195,196.45,191.5,192.15,62281 GICHSGFIN,20191218,155,155,149.85,150.5,75735 GICRE,20191218,237.05,241,234.55,236.25,567214 GILLANDERS,20191218,28,29.2,28,29.15,755 GILLETTE,20191218,6578.5,6616.85,6540,6569.75,2512 GINNIFILA,20191218,8.2,8.3,8,8.2,17842 GIPCL,20191218,67.95,68.6,67.8,68,42198 GISOLUTION,20191218,3.1,3.1,3.1,3.1,31 GKWLIMITED,20191218,691.35,709.95,691.35,709.3,99 GLAXO,20191218,1643,1659.45,1616.1,1637.75,76305 GLENMARK,20191218,346.8,356.15,343.1,353.8,2387690 GLFL,20191218,0.8,0.8,0.8,0.8,387 GLOBALVECT,20191218,52.2,53.7,50,50.35,6602 GLOBOFFS,20191218,5.25,5.35,5.05,5.05,10684 GLOBUSSPR,20191218,133,134.7,130.35,131.15,51931 GMBREW,20191218,422.95,433.4,414.5,424.2,76962 GMDCLTD,20191218,57.85,58.9,57.15,58,91018 GMMPFAUDLR,20191218,1623.8,1739.9,1623.8,1708.5,27794 GMRINFRA,20191218,21.8,21.95,21.05,21.25,18598560 GNA,20191218,247.95,251.9,245.65,247.2,15418 GNFC,20191218,173.4,175.5,170.5,173.05,234460 GOACARBON,20191218,203.15,208.4,201.4,204.2,17057 GOCLCORP,20191218,282.65,282.65,276.5,278.7,2004 GODFRYPHLP,20191218,1260,1302.5,1230,1260.85,226903 GODREJAGRO,20191218,497.05,501,495,499.65,18703 GODREJCP,20191218,681.95,685,675,680.3,512282 GODREJIND,20191218,436.45,436.95,419,425.15,72827 GODREJPROP,20191218,923.45,934.9,912.65,924.35,239156 GOKEX,20191218,74.95,75.3,74,74.55,30602 GOKUL,20191218,13.1,13.6,12.8,13,192 GOKULAGRO,20191218,12.55,13.3,12.5,13.1,53635 GOLDBEES,20191218,3370.1,3370.1,3351.1,3359.6,4386 GOLDENTOBC,20191218,29.85,29.85,27.35,27.7,1367 GOLDIAM,20191218,137,142.4,135.65,139.6,33573 GOLDSHARE,20191218,3375,3375,3361.5,3366.5,317 GOLDTECH,20191218,9,9,8.75,8.75,7606 GOODLUCK,20191218,43,45,40.2,44.3,38698 GPIL,20191218,180.45,208.45,177.05,198.4,736532 GPPL,20191218,82.95,85.35,82.6,84.05,136917 GPTINFRA,20191218,38.6,40.8,37.75,40.15,948 GRANULES,20191218,126.95,128.5,126.35,128.05,340697 GRAPHITE,20191218,306,312.9,305.25,309.25,1581257 GRASIM,20191218,773.6,776.4,751.5,754.2,1674043 GRAVITA,20191218,42.5,44.4,41,41.2,64854 GREAVESCOT,20191218,125.45,132.2,125.45,131.7,169600 GREENLAM,20191218,975.95,980.1,952.25,955.55,1613 GREENPANEL,20191218,44.5,45,44.35,44.4,240746 GREENPLY,20191218,161,161.95,158.5,161.25,24069 GREENPOWER,20191218,2.1,2.1,1.9,1.95,63559 GRINDWELL,20191218,579,579,572.15,575.05,5020 GROBTEA,20191218,460,482.7,437,482.6,643 GRPLTD,20191218,801.05,844.95,778,795.05,83 GRSE,20191218,201.6,201.65,196.25,197.3,120732 GSCLCEMENT,20191218,18.2,18.4,18,18.2,29412 GSFC,20191218,69,69.9,68.35,68.7,155959 GSKCONS,20191218,8375.2,8384.4,8151.4,8254.15,65834 GSPL,20191218,217.6,218.2,216.2,217.35,138337 GSS,20191218,31.7,32.9,29,31.85,23889 GTL,20191218,1.5,1.55,1.45,1.5,139683 GTLINFRA,20191218,0.4,0.45,0.4,0.4,15833697 GTNIND,20191218,6.05,6.5,6.05,6.45,1764 GTNTEX,20191218,5.5,5.5,5.5,5.5,14 GTPL,20191218,66.15,67.45,65,66,9205 GUFICBIO,20191218,63,63.45,61.1,61.55,21043 GUJALKALI,20191218,395.9,399.85,393.8,396.9,13461 GUJAPOLLO,20191218,121.7,125.8,119,120.45,1643 GUJGASLTD,20191218,229.2,230.75,227.05,229.7,274893 GULFOILLUB,20191218,820.05,831.8,815.05,830.05,4014 GULFPETRO,20191218,37,37.9,36.05,36.95,22334 GULPOLY,20191218,36.6,38.25,36.6,37.55,4473 GVKPIL,20191218,4.4,4.4,4.1,4.15,1342674 HAL,20191218,745,750,740,741.8,7224 HARITASEAT,20191218,440,444.8,436.4,439.8,809 HARRMALAYA,20191218,60.5,60.5,57.7,58.1,63343 HATHWAY,20191218,19.7,19.8,19.5,19.55,92257 HATSUN,20191218,576,576,566.65,567.7,2907 HAVELLS,20191218,644.8,655,636.05,652.05,1325539 HAVISHA,20191218,0.55,0.6,0.55,0.55,5002 HBLPOWER,20191218,15.8,15.95,15.5,15.6,153353 HCC,20191218,11.5,11.7,11.05,11.25,2757326 HCG,20191218,101.75,101.75,95.2,99.65,46493 HCL-INSYS,20191218,7.65,7.8,7.45,7.45,639749 HCLTECH,20191218,560,566.95,559,564.7,4618387 HDFC,20191218,2427,2459.3,2415.8,2445.15,5100244 HDFCAMC,20191218,3164.9,3164.9,3125.5,3145.6,437950 HDFCBANK,20191218,1283,1299,1273.65,1292.35,8723586 HDFCLIFE,20191218,599,604.8,588.2,601.5,3092926 HDFCMFGETF,20191218,3416.55,3437,3416.55,3428.85,705 HDFCNIFETF,20191218,1274,1281.1,1272.7,1278.68,667 HDFCSENETF,20191218,4378.43,4378.43,4341.86,4371,9 HDIL,20191218,3.55,3.55,3.45,3.55,948066 HEG,20191218,1121,1140,1101.65,1117.6,373514 HEIDELBERG,20191218,178.15,179.8,175.25,177.8,213474 HERCULES,20191218,89,92.75,89,91.2,9082 HERITGFOOD,20191218,340.15,346.65,325.5,337.35,33390 HEROMOTOCO,20191218,2314.95,2320,2290.05,2311.95,952321 HESTERBIO,20191218,1467,1487.65,1465,1474.85,4462 HEXATRADEX,20191218,9.45,9.45,8.75,8.75,1902 HEXAWARE,20191218,338,345,337.35,338.2,614003 HFCL,20191218,17.25,17.55,17.05,17.15,2558183 HGINFRA,20191218,235.65,235.8,229,230.65,48542 HGS,20191218,625.05,629.9,620.55,624.65,664 HIKAL,20191218,111.15,111.8,108.1,109.65,80314 HIL,20191218,1125.25,1203.5,1125.1,1160.2,11357 HILTON,20191218,10.9,11.3,10.9,10.9,4577 HIMATSEIDE,20191218,121.5,124,120.6,121.7,72270 HINDALCO,20191218,214.55,215.5,212.2,213.65,11721371 HINDCOMPOS,20191218,162.5,175,160.1,164.5,1975 HINDCOPPER,20191218,38.45,39.7,38.2,38.45,1006376 HINDMOTORS,20191218,5.6,5.85,5.55,5.6,268049 HINDNATGLS,20191218,27,27.75,27,27.75,6074 HINDOILEXP,20191218,85,85.55,83.1,83.65,100572 HINDPETRO,20191218,264.05,265.5,262.2,263.8,2866222 HINDSYNTEX,20191218,1.8,1.8,1.8,1.8,3011 HINDUNILVR,20191218,1960,1966.6,1907.35,1928.55,3986106 HINDZINC,20191218,208.7,210.25,207.1,207.3,666319 HIRECT,20191218,208.35,214,206.4,210.15,6017 HISARMETAL,20191218,49.6,49.6,46.65,48.9,3265 HITECH,20191218,138.4,143.9,137,138.2,38183 HITECHCORP,20191218,85.9,85.9,82.2,82.65,3875 HITECHGEAR,20191218,163.05,167.9,162,165.2,2473 HMVL,20191218,72,73.8,68.8,68.95,16626 HNDFDS,20191218,661.25,679.95,660,668.45,3048 HNGSNGBEES,20191218,3222,3228.9,3219,3219,39 HONAUT,20191218,27678.7,27873.6,27225.05,27334,760 HONDAPOWER,20191218,1271.05,1312.1,1268,1283.8,2452 HOTELEELA,20191218,6,6.1,5.95,6,282868 HOVS,20191218,47,48.6,45.65,46.25,9626 HPL,20191218,37,38,36.95,37.5,12111 HSCL,20191218,56.25,59.4,56.1,58.35,1333676 HSIL,20191218,43.5,44.75,43.4,44.45,72694 HTMEDIA,20191218,14.5,14.6,14.35,14.4,63586 HUBTOWN,20191218,14.6,14.85,14.2,14.2,556 HUDCO,20191218,36.65,36.9,35.85,36.1,399829 IBMFNIFTY,20191218,122.79,130,120.26,123.42,537 IBREALEST,20191218,61.55,62.4,60.15,60.8,625867 IBULHSGFIN,20191218,305,308.4,297.5,302.25,25074944 IBULISL,20191218,76,80,75.6,79.1,140194 IBVENTURES,20191218,162.1,169.55,161.9,163.05,2175513 ICICI500,20191218,158.82,160.15,158.57,159.23,12674 ICICIB22,20191218,34.44,34.44,34.01,34.11,166385 ICICIBANK,20191218,542.05,542.9,535.95,541.4,12906168 ICICIBANKN,20191218,321.51,322.72,320.47,322.56,2346 ICICIBANKP,20191218,180,180,177,178.07,753 ICICIGI,20191218,1345.1,1350.9,1334.45,1341.95,265905 ICICIGOLD,20191218,34.65,34.65,33.6,34.35,21477 ICICILIQ,20191218,999.95,1000,999.95,999.99,9403 ICICILOVOL,20191218,91.36,91.96,90.97,91.89,163168 ICICIMCAP,20191218,65.37,65.42,64.72,64.95,34223 ICICINF100,20191218,131.08,132.24,130.87,131.97,719 ICICINIFTY,20191218,125.5,128.84,122.9,128.53,87121 ICICINV20,20191218,57.06,57.46,56.88,57.21,3399 ICICINXT50,20191218,28.38,28.39,28.13,28.31,31602 ICICIPRULI,20191218,497.1,498.65,492.7,496.8,1391020 ICICISENSX,20191218,439.44,443.43,439.44,443,253 ICIL,20191218,49.3,49.35,46,47.2,81863 ICRA,20191218,2736.2,2760,2670,2751,10614 IDBI,20191218,37.75,37.9,36.8,37,2766225 IDBIGOLD,20191218,3514.95,3520,3500,3511.45,96 IDEA,20191218,7.25,7.35,6.3,6.4,328199359 IDFC,20191218,32.45,32.65,31.95,32.25,1284198 IDFCFIRSTB,20191218,43,43,42.4,42.6,8297210 IDFNIFTYET,20191218,121.95,123.78,121.95,123.44,63 IEX,20191218,143.85,143.85,139,140,1317696 IFBAGRO,20191218,389,389,381.05,384.6,2444 IFBIND,20191218,622.35,645,620.8,636.95,20231 IFCI,20191218,6.6,6.6,6.4,6.4,1410644 IFGLEXPOR,20191218,133.7,141.75,128.35,130.45,5116 IGARASHI,20191218,243,246.6,236.5,238.8,16306 IGL,20191218,433,436.4,426.65,430.85,2337500 IGPL,20191218,133.95,136,132.6,134,8663 IIFL,20191218,156.9,158.35,150.9,153.35,112323 IIFLSEC,20191218,39.9,39.9,37.05,39.15,982779 IIFLWAM,20191218,1149.1,1150,1110,1124.9,1505 IITL,20191218,59.95,59.95,57,57.05,86 IMFA,20191218,183.85,184.45,179.05,179.7,10463 IMPAL,20191218,557,562.75,550,559.7,3001 IMPEXFERRO,20191218,0.4,0.4,0.35,0.35,6535 INDBANK,20191218,6.75,8,6.6,7.15,457131 INDHOTEL,20191218,150.15,150.15,144.3,145.2,1666489 INDIACEM,20191218,71.8,72.3,70.05,71,1417119 INDIAGLYCO,20191218,214.65,217.5,213,213.85,31493 INDIAMART,20191218,2037.2,2045,2015,2020.4,6981 INDIANB,20191218,109.9,110.8,108.1,109.95,1723215 INDIANCARD,20191218,106,106,101.15,104.85,1604 INDIANHUME,20191218,200.2,203,198.15,200.75,8633 INDIGO,20191218,1314,1320,1292.5,1309.25,895588 INDLMETER,20191218,21.5,21.5,21.4,21.4,2001 INDNIPPON,20191218,305,306.05,293.25,295.8,4721 INDOCO,20191218,166,174.3,163.8,171.05,128272 INDORAMA,20191218,27.4,28.4,26.8,27.6,487603 INDOSTAR,20191218,170.3,171.45,167.05,167.85,38893 INDOTECH,20191218,91.25,94,91.25,92.15,1678 INDOTHAI,20191218,22.55,23,21.85,22.2,1791 INDOWIND,20191218,3,3,2.9,2.95,16700 INDRAMEDCO,20191218,39,39.6,39,39.1,39940 INDSWFTLAB,20191218,24.15,24.7,23.7,24.55,86818 INDSWFTLTD,20191218,3,3.15,2.95,3,10350 INDTERRAIN,20191218,61.8,61.8,57.75,58.65,8255 INDUSINDBK,20191218,1501,1504,1490,1500.8,2573443 INEOSSTYRO,20191218,703.35,717.8,699.75,708.7,10368 INFIBEAM,20191218,46.55,47.55,46.5,46.85,955860 INFOBEAN,20191218,65.1,65.1,64.15,64.8,119 INFRABEES,20191218,337.8,337.81,334.83,335.45,557 INFRATEL,20191218,251,253,246.4,250.3,6687638 INFY,20191218,731,737.3,722.75,732.45,12215295 INGERRAND,20191218,668,673,660.35,662.35,29499 INOXLEISUR,20191218,371.5,375.4,370,371.45,97611 INOXWIND,20191218,35,35.1,33.7,34.1,205565 INSECTICID,20191218,457.6,469,454,466.45,9233 INSPIRISYS,20191218,41.65,41.65,36.45,37.25,1486 INTEGRA,20191218,0.3,0.3,0.3,0.3,42129 INTELLECT,20191218,150.5,152.8,147.7,149.6,157971 INTENTECH,20191218,26.3,27.8,26,26.35,2888 INVENTURE,20191218,14,14,12.55,12.75,20391 IOB,20191218,10.1,10.25,9.95,10.05,489955 IOC,20191218,125,126.35,124.55,126.05,4645660 IOLCP,20191218,173,173.55,168.05,168.85,112708 IPAPPM,20191218,297.8,297.8,281.65,284.4,25503 IPCALAB,20191218,1148.5,1152.2,1124.9,1136.25,407617 IRB,20191218,72,72.4,70.5,71.35,1843405 IRCON,20191218,388.8,403,386.2,397.55,53555 IRCTC,20191218,886.8,887.5,873.3,875.35,284932 ISEC,20191218,345,346,340,341.9,67226 ISFT,20191218,64,66,62.4,64.8,2298 ISMTLTD,20191218,4.35,4.6,4.3,4.35,15211 ITC,20191218,240.6,247.35,239.75,245.15,17134732 ITDC,20191218,331.2,343.4,326.45,327.75,163291 ITDCEM,20191218,50.9,51.75,49,50.25,129710 ITI,20191218,91.2,91.65,89.55,89.9,429139 IVC,20191218,3.6,3.6,3.2,3.4,124553 IVP,20191218,57,57,50.6,53.85,1938 IVZINGOLD,20191218,3450,3450,3450,3450,4 IVZINNIFTY,20191218,1297.35,1297.35,1297.35,1297.35,40 IZMO,20191218,21.4,21.75,21.2,21.7,2301 J&KBANK,20191218,30.1,30.35,29.7,29.8,641671 JAGRAN,20191218,58.9,60.15,58.1,59.95,258903 JAGSNPHARM,20191218,27,27.25,25.55,26,9302 JAIBALAJI,20191218,24.2,24.2,23,23.1,494 JAICORPLTD,20191218,96.9,97.85,94.05,95.3,1799107 JAINSTUDIO,20191218,1.75,1.75,1.75,1.75,242 JAMNAAUTO,20191218,39.6,40.8,38.65,40.4,2084725 JASH,20191218,125,131,123.5,124.8,6872 JAYAGROGN,20191218,130.15,134.9,128.2,130,14289 JAYBARMARU,20191218,227,228.2,222.5,224.15,83306 JAYNECOIND,20191218,3.55,3.65,3.35,3.4,42209 JAYSREETEA,20191218,47.95,48.35,47.05,47.55,65874 JBCHEPHARM,20191218,427.95,429.65,424.9,427,74975 JBFIND,20191218,8.5,8.5,8.15,8.15,42134 JBMA,20191218,259,262.4,254.15,256.5,57063 JCHAC,20191218,1876.9,1908.45,1851.05,1855.3,2582 JHS,20191218,15.35,15.4,14.65,14.9,27089 JIKIND,20191218,0.3,0.35,0.25,0.35,34896 JINDALPHOT,20191218,13.45,14.8,13.1,13.4,1821 JINDALPOLY,20191218,219.65,224.4,219.55,223.5,7875 JINDALSAW,20191218,76,76.25,73,73.65,297387 JINDALSTEL,20191218,146.6,148.7,143.35,146.05,29351742 JINDCOT,20191218,1.8,1.85,1.8,1.85,5956 JINDRILL,20191218,76.4,79.8,76.4,77,11590 JINDWORLD,20191218,63.65,63.65,61,61.75,128631 JISLDVREQS,20191218,8.05,8.1,7.85,8.1,63464 JISLJALEQS,20191218,8.2,8.2,7.9,8.2,4406151 JITFINFRA,20191218,6,6.3,6,6,3879 JIYAECO,20191218,31.8,31.8,29.65,31.25,285812 JKCEMENT,20191218,1152.4,1208.9,1149.9,1182.75,124357 JKIL,20191218,139.05,142.25,138,138.7,116735 JKLAKSHMI,20191218,272,275.75,271.95,274.45,19785 JKPAPER,20191218,128.1,128.4,125.5,126.05,1325141 JKTYRE,20191218,71.8,73.2,71.1,72.4,456251 JMA,20191218,22.2,23.6,22.2,23.2,1641 JMCPROJECT,20191218,100.55,100.7,97.1,99.7,36698 JMFINANCIL,20191218,96,97.75,94.1,94.9,568936 JMTAUTOLTD,20191218,1.3,1.35,1.3,1.3,31628 JOCIL,20191218,110.05,112.2,106.05,109,1438 JPASSOCIAT,20191218,2.4,2.5,2.4,2.5,3346949 JPINFRATEC,20191218,1.8,1.8,1.65,1.8,11479707 JPOLYINVST,20191218,11.4,12.6,11.4,12.6,628 JPPOWER,20191218,1.4,1.45,1.35,1.4,6861080 JSL,20191218,38.55,38.95,38,38.1,166808 JSLHISAR,20191218,67.1,69.2,66.6,68,147038 JSWENERGY,20191218,70.95,71.8,69.5,69.9,979239 JSWHL,20191218,2225.85,2256,2224.35,2234.25,275 JSWSTEEL,20191218,257.9,266.35,256.3,264.4,13485427 JTEKTINDIA,20191218,82,82.45,78.9,79.5,37743 JUBILANT,20191218,545.7,551,540.1,543.15,95714 JUBLFOOD,20191218,1585,1593.55,1567,1573.6,657931 JUBLINDS,20191218,89,89,87.15,88.1,12397 JUMPNET,20191218,59.85,60.9,58.3,58.75,509797 JUNIORBEES,20191218,292.5,292.67,290,291.88,24129 JUSTDIAL,20191218,590.45,596,582.1,588,2068245 JYOTHYLAB,20191218,149,154.7,145.95,153.05,507480 KABRAEXTRU,20191218,59.65,62,58,61.2,37225 KAJARIACER,20191218,520.55,523.45,508,514.9,307544 KAKATCEM,20191218,145.1,148.6,144.75,147.25,11527 KALPATPOWR,20191218,421.85,422.75,400.05,403.7,178539 KALYANIFRG,20191218,148.05,158.95,148.05,156.05,83 KAMATHOTEL,20191218,35.25,37.2,34.25,35.8,226242 KAMDHENU,20191218,93.95,96.3,93,94.05,8515 KANANIIND,20191218,3.35,3.6,3.35,3.35,4436 KANORICHEM,20191218,36.9,36.95,35.5,35.7,9149 KANSAINER,20191218,541.05,547.1,532.15,545.1,94976 KARDA,20191218,95,96,91.3,93.8,5487 KARMAENG,20191218,12.55,13.75,12.5,13.75,499 KARURVYSYA,20191218,61.3,61.7,60.55,60.75,286506 KAUSHALYA,20191218,0.45,0.45,0.4,0.4,170 KAVVERITEL,20191218,2.3,2.3,2.3,2.3,10 KAYA,20191218,328.3,335,323.15,325.25,4316 KCP,20191218,60.65,61,59.75,60.15,57740 KCPSUGIND,20191218,13.4,13.6,13,13,244947 KDDL,20191218,325,325,320,321.45,862 KEC,20191218,302,303.5,295.1,300.05,435270 KECL,20191218,9.6,9.9,9.55,9.7,34039 KEI,20191218,445,448.2,440,443.25,254560 KELLTONTEC,20191218,17.75,18.1,16.7,17.25,232842 KENNAMET,20191218,1018,1018,981,989.9,1419 KERNEX,20191218,21.5,21.5,21.25,21.35,9688 KESARENT,20191218,34.85,34.85,31,32.05,5817 KESORAMIND,20191218,59.5,59.5,58,58.65,203583 KHADIM,20191218,169,170,165.55,166.8,46062 KHAITANLTD,20191218,18.05,19.2,18.05,18.05,139 KICL,20191218,1656,1714,1651,1689.55,589 KILITCH,20191218,132.5,138.6,128,129.1,55959 KINGFA,20191218,614,624.3,610.5,615.95,968 KIOCL,20191218,110.5,115,110.1,111.85,14508 KIRIINDUS,20191218,363,372.95,363,363.8,61447 KIRLFER,20191218,62.4,62.4,61.25,61.65,2810 KIRLOSBROS,20191218,125.45,134,124.1,132.2,38358 KIRLOSENG,20191218,154.8,154.8,145.4,149.65,13567 KIRLOSIND,20191218,601.2,613.8,600.1,604.85,512 KITEX,20191218,95.15,95.15,92,94.3,24354 KKCL,20191218,965,965,950.35,954.2,341 KMSUGAR,20191218,6.5,6.65,6.35,6.4,94672 KNRCON,20191218,240.4,242.1,235,235.6,53365 KOHINOOR,20191218,8.85,9.1,8.5,9,23145 KOKUYOCMLN,20191218,74.95,75.45,72.95,74.35,144936 KOLTEPATIL,20191218,254.9,259,243.55,245.05,353708 KOPRAN,20191218,32.3,32.4,30.55,30.75,81236 KOTAKBANK,20191218,1719,1725.95,1706.3,1724.35,4592668 KOTAKBKETF,20191218,329.39,330,327.71,329.8,42894 KOTAKGOLD,20191218,337.3,337.35,335.35,336.4,16615 KOTAKNIFTY,20191218,125.95,126.3,125.56,126.15,115913 KOTAKNV20,20191218,57.1,58.47,57.1,58.24,16372 KOTAKPSUBK,20191218,253.72,253.99,249.01,251.33,4672 KOTARISUG,20191218,9.7,9.85,9.65,9.75,10207 KOTHARIPET,20191218,16.3,16.3,15.9,15.9,517 KOTHARIPRO,20191218,60.85,60.9,59.2,59.35,1186 KPITTECH,20191218,93.1,93.15,89.2,91.75,168688 KPRMILL,20191218,675,685.05,667.4,672.05,17100 KRBL,20191218,223,265.85,223,264.6,2618138 KREBSBIO,20191218,89.85,89.85,84.3,85.1,439 KRIDHANINF,20191218,2.6,2.6,2.55,2.55,71652 KSB,20191218,646,652.7,641.95,648.65,3584 KSCL,20191218,471.2,478,468.55,476.4,25002 KSERASERA,20191218,0.15,0.15,0.1,0.1,786717 KSK,20191218,0.55,0.6,0.55,0.55,112502 KSL,20191218,224.9,231,223.3,228.85,88694 KTIL,20191218,29.45,29.45,27,28.3,15148 KTKBANK,20191218,71.75,72.1,71.2,71.65,559154 KUANTUM,20191218,460.65,475.25,460,461.75,236 KWALITY,20191218,2.7,2.7,2.5,2.55,413033 L&TFH,20191218,118.25,118.6,115.75,116.45,7560607 LAKSHVILAS,20191218,18.6,18.7,18.4,18.5,2001459 LALPATHLAB,20191218,1465,1507.6,1465,1489.3,99515 LAMBODHARA,20191218,29.5,31,27.95,30.2,14890 LAOPALA,20191218,144,144.55,138.2,142.25,65662 LASA,20191218,17.6,18,16.9,17.25,44976 LAURUSLABS,20191218,350,356.9,349.2,355.95,52111 LAXMIMACH,20191218,3238.8,3268,3232.3,3250.1,2795 LEMONTREE,20191218,60.15,60.25,58.1,58.6,432500 LFIC,20191218,52.7,52.7,50.15,50.85,14 LGBBROSLTD,20191218,243.95,247,2

sandganp24 were you able to download BSE as well? or only NSE

I am able to download data for both BSE and NSE servers. I tried just now and it is working

neilazavedo commented 4 years ago

Thanks for the update sandganp24 ... somehow BSE is not working for me .. No idea why ... Anyways..

lakshmikanthjc commented 4 years ago

Thank you friends for sharing the data. We should continue this until getbhavcopy stabilizes.

Regards, Lakshmikanth

Get Outlook for Androidhttps://aka.ms/ghei36

From: neilazavedo notifications@github.com Sent: Thursday, December 19, 2019 12:34:23 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

Thanks for the update sandganp24 ... somehow BSE is not working for me .. No idea why ... Anyways..

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJF6SIZIGQVFTOEXJX3QZMMHPA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHIURVI#issuecomment-567363797, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJDD5ASSMHEPLUPQVTLQZMMHPANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

It's 8.17pm now and NSE data download is still working.. Just downloaded today's data.

neilazavedo commented 4 years ago

If anybody needs today's NSE Data 2019-12-19-NSE-EQ.txt

lakshmikanthjc commented 4 years ago

Thank you Neil.

From: neilazavedo notifications@github.com Sent: Thursday, December 19, 2019 8:22 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

If anybody needs today's NSE Data 2019-12-19-NSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3984120/2019-12-19-NSE-EQ.txt

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJFGPSJLMQ3LCI45LR3QZODC5A5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHJ23UY#issuecomment-567520723, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJCDF7VTKMQZWMOXJ7LQZODC5ANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

Has anybody downloaded todays NSE Data? Please share the file.

ankush30 commented 4 years ago

Any one has 20 Dec NSE Data...pls share....

neilazavedo commented 4 years ago

ankush30 - Guess nobody has downloaded the data ... I will download it after 12.30pm today. Will upload the NSE cash file here..

ankush30 commented 4 years ago

2019-12-20-BSE-EQ.txt 2019-12-19-BSE-EQ.txt 2019-12-20-NSE-EQ.txt 2019-12-19-NSE-EQ.txt 2019-12-19-NSE-FO.txt 2019-12-20-NSE-FO.txt

lakshmikanthjc commented 4 years ago

Thank you Ankush.

From: ankush30 notifications@github.com Sent: Saturday, December 21, 2019 12:03 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

2019-12-20-BSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991122/2019-12-20-BSE-EQ.txt 2019-12-19-BSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991123/2019-12-19-BSE-EQ.txt 2019-12-20-NSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991124/2019-12-20-NSE-EQ.txt 2019-12-19-NSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991125/2019-12-19-NSE-EQ.txt 2019-12-19-NSE-FO.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991126/2019-12-19-NSE-FO.txt 2019-12-20-NSE-FO.txthttps://github.com/hemenkapadia/getbhavcopy/files/3991127/2019-12-20-NSE-FO.txt

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJECJPYY2CYJO5LAUS3QZW2FDA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHOWIXQ#issuecomment-568157278, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJC7IVRVA63TFHEVY3DQZW2FDANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

Thanks Ankush .. Have a pleasant weekend everybody

neilazavedo commented 4 years ago

Today's NSE Cash Data : 2019-12-23-NSE-EQ.txt

bijoy2526 commented 4 years ago

Thanks for data of 23rd

lakshmikanthjc commented 4 years ago

please share 24th data, if anybody could download. thank you.

neilazavedo commented 4 years ago

NSE Cash Data : 2019-12-24-NSE-EQ.txt

lakshmikanthjc commented 4 years ago

Thank you Neil

Rgds, Lakshmikanth

From: neilazavedo notifications@github.com Sent: Wednesday, December 25, 2019 2:08 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

NSE Cash Data : 2019-12-24-NSE-EQ.txthttps://github.com/hemenkapadia/getbhavcopy/files/4000045/2019-12-24-NSE-EQ.txt

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJEHKJFERV2SKIXQ2ITQ2MLW3A5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHUDNKA#issuecomment-568866472, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJCXG6CXLP3JBPL55K3Q2MLW3ANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

Has anybody downloaded today's data? 26th Dec?.. Not working for me today ..

trade4mint commented 4 years ago

Has anybody downloaded today's data? 26th Dec?.. Not working for me today ..

same here, please share today's data...

lakshmikanthjc commented 4 years ago

2019-12-26-NSE-FO.txt 2019-12-26-BSE-EQ.txt 2019-12-26-NSE-EQ.txt

neilazavedo commented 4 years ago

Thanks lakshmikanth ... any idea what time you downloaded the data?

lakshmikanthjc commented 4 years ago

Just 10 mins back....are you able to download now?

Regards,

Lakshmikanth Jadhav Mob - 9880155188

From: neilazavedo notifications@github.com Sent: Thursday, December 26, 2019 9:12 PM To: hemenkapadia/getbhavcopy getbhavcopy@noreply.github.com Cc: lakshmikanthjc lakshmikanth_jc@hotmail.com; Comment comment@noreply.github.com Subject: Re: [hemenkapadia/getbhavcopy] Getbhavcopy V3.0.0a not wroking from 10-12-2019 for NSE server (#107)

Thanks lakshmikanth ... any idea what time you downloaded the data?

— You are receiving this because you commented. Reply to this email directly, view it on GitHubhttps://github.com/hemenkapadia/getbhavcopy/issues/107?email_source=notifications&email_token=AN7GFJERMK4OESGNI2KYLODQ2TGHJA5CNFSM4JZZNTRKYY3PNVWWK3TUL52HS4DFVREXG43VMVBW63LNMVXHJKTDN5WW2ZLOORPWSZGOEHVXEIQ#issuecomment-569078306, or unsubscribehttps://github.com/notifications/unsubscribe-auth/AN7GFJHN2TFWZXRQTVQKU7TQ2TGHJANCNFSM4JZZNTRA.

neilazavedo commented 4 years ago

nope ... I cannot download it..