nselive

Introduction

Gets NSE live market data of nifty 50 and F&O stocks. The regular trading session starts from 09.15 hrs to 15.30 hrs (IST). Function reutrns dataframe of live market data along with a message of number of advances, declines and time.

# Live Nifty 50 data
library(nser)
nselive()
#> 
#> Advances 44
#> 
#> Declines 6
#> 
#> Time Aug 03, 2021 16:00:00
#>        SYMBOL      OPEN      HIGH       LOW       LTP Change % Change
#> 1       TITAN  1,780.00  1,854.95  1,777.15  1,842.15  70.60     3.99
#> 2        HDFC  2,515.00  2,560.00  2,476.00  2,555.00  92.95     3.78
#> 3  INDUSINDBK    987.00  1,025.00    986.65  1,022.45  34.45     3.49
#> 4   NESTLEIND 17,670.20 18,380.00 17,654.00 18,298.05 583.40     3.29
#> 5  ULTRACEMCO  7,649.00  7,867.25  7,608.40  7,849.35 207.30     2.71
#> 6        SBIN    434.95    447.90    433.60    446.00  11.10     2.55
#> 7  HINDUNILVR  2,330.00  2,393.00  2,326.10  2,388.50  55.70     2.39
#> 8    AXISBANK    724.00    740.85    719.30    738.00  16.85     2.34
#> 9  BHARTIARTL    568.00    582.00    562.10    578.35  13.20     2.34
#> 10 TATAMOTORS    298.50    304.50    297.70    303.65   6.80     2.29
#> 11  SUNPHARMA    773.95    804.35    765.25    792.00  17.00     2.19
#> 12 ADANIPORTS    698.00    714.95    695.25    707.00  15.00     2.17
#> 13    SBILIFE  1,105.25  1,134.90  1,094.80  1,128.25  21.05     1.90
#> 14  POWERGRID    172.55    175.20    171.10    174.20   3.20     1.87
#> 15 ASIANPAINT  3,020.00  3,065.00  2,994.20  3,029.60  55.55     1.87
#> 16 BAJFINANCE  6,215.00  6,342.00  6,206.00  6,315.20 114.70     1.85
#> 17        TCS  3,229.00  3,290.00  3,218.95  3,278.50  59.10     1.84
#> 18  EICHERMOT  2,609.80  2,654.90  2,587.10  2,649.95  47.35     1.82
#> 19   DIVISLAB  4,930.60  5,019.90  4,900.00  5,012.85  83.90     1.70
#> 20  BRITANNIA  3,550.00  3,579.00  3,531.00  3,563.20  58.55     1.67
#> 21     MARUTI  7,124.95  7,221.00  7,086.10  7,193.00 116.05     1.64
#> 22        M&M    763.40    772.70    755.50    770.00  12.30     1.62
#> 23       INFY  1,647.00  1,658.65  1,635.60  1,657.00  25.45     1.56
#> 24 HEROMOTOCO  2,784.30  2,822.00  2,784.30  2,822.00  39.80     1.43
#> 25  KOTAKBANK  1,665.00  1,689.25  1,665.00  1,688.00  22.90     1.38
#> 26  ICICIBANK    683.00    691.90    676.65    690.05   8.65     1.27
#> 27      TECHM  1,211.00  1,230.00  1,210.00  1,225.95  15.25     1.26
#> 28        ITC    207.50    210.90    206.45    209.75   2.45     1.18
#> 29       BPCL    460.70    464.95    456.50    463.15   5.35     1.17
#> 30         LT  1,625.00  1,638.70  1,610.30  1,631.00  17.05     1.06
#> 31 BAJAJFINSV 14,250.00 14,318.35 14,160.00 14,269.95 144.80     1.03
#> 32      WIPRO    604.00    604.00    594.15    598.25   6.00     1.01
#> 33 TATACONSUM    760.00    770.75    759.55    766.80   7.25     0.95
#> 34   RELIANCE  2,090.00  2,091.00  2,064.20  2,090.00  17.50     0.84
#> 35   HDFCBANK  1,410.00  1,439.90  1,410.00  1,434.10  11.45     0.80
#> 36      CIPLA    925.00    929.55    918.50    928.00   6.95     0.75
#> 37        IOC    106.00    106.50    105.30    106.10   0.60     0.57
#> 38   HDFCLIFE    672.00    675.00    666.60    674.05   3.70     0.55
#> 39   HINDALCO    447.75    450.85    440.20    448.00   2.20     0.49
#> 40       ONGC    116.15    118.20    115.15    117.60   0.50     0.43
#> 41    DRREDDY  4,728.40  4,729.45  4,691.70  4,720.50  18.95     0.40
#> 42    HCLTECH  1,030.00  1,042.95  1,024.00  1,039.00   3.60     0.35
#> 43  COALINDIA    143.90    144.75    143.00    144.20   0.30     0.21
#> 44     GRASIM  1,575.00  1,599.90  1,544.50  1,592.00   0.35     0.02
#> 45       NTPC    118.50    118.50    116.50    117.55  -0.20    -0.17
#> 46  TATASTEEL  1,414.00  1,420.85  1,390.35  1,407.25  -2.80    -0.20
#> 47        UPL    795.00    795.00    780.60    789.40  -1.65    -0.21
#> 48 BAJAJ-AUTO  3,830.00  3,838.00  3,805.65  3,830.00 -11.55    -0.30
#> 49   SHREECEM 29,301.00 29,410.00 28,909.10 29,198.00 -96.25    -0.33
#> 50   JSWSTEEL    746.00    746.00    728.40    740.85  -5.85    -0.78
#>    Volume (lacs) Turnover (crs) 52 week High 52 week Low Previous CLOSE CLOSE
#> 1          59.56       1,091.68     1,854.95    1,043.00       1,771.55     -
#> 2          59.63       1,504.45     2,896.00    1,623.00       2,462.05     -
#> 3          44.51         449.40     1,119.50      483.25         988.00     -
#> 4           0.63         114.09    18,844.00   15,100.00      17,714.65     -
#> 5           3.85         298.78     7,867.25    3,753.90       7,642.05     -
#> 6         409.23       1,807.85       447.90      175.50         434.90     -
#> 7          17.33         410.65     2,533.95    2,000.05       2,332.80     -
#> 8          92.66         676.88       799.00      400.15         721.15     -
#> 9         212.81       1,226.77       623.00      394.00         565.15     -
#> 10        310.64         938.26       360.75      102.90         296.85     -
#> 11        146.78       1,165.22       804.35      452.25         775.00     -
#> 12        184.30       1,299.22       901.00      308.65         692.00     -
#> 13         10.34         115.60     1,148.00      755.25       1,107.20     -
#> 14        157.20         272.47       188.63      115.95         171.00     -
#> 15         24.33         737.64     3,179.50    1,697.50       2,974.05     -
#> 16         10.92         685.59     6,430.00    3,006.90       6,200.50     -
#> 17         38.05       1,242.53     3,399.65    2,216.45       3,219.40     -
#> 18          6.78         178.05     3,037.00    2,006.67       2,602.60     -
#> 19          5.31         264.01     5,019.90    2,602.05       4,928.95     -
#> 20         13.26         472.58     4,005.00    3,317.30       3,504.65     -
#> 21          4.71         336.11     8,329.00    6,125.05       7,076.95     -
#> 22         32.35         246.89       952.05      567.50         757.70     -
#> 23         55.14         907.47     1,658.65      912.10       1,631.55     -
#> 24          5.30         148.89     3,629.05    2,620.75       2,782.20     -
#> 25         32.30         541.15     2,049.00    1,230.60       1,665.10     -
#> 26        101.63         694.77       692.50      333.75         681.40     -
#> 27         26.04         318.57     1,237.30      642.55       1,210.70     -
#> 28        184.69         386.66       239.20      163.35         207.30     -
#> 29         39.28         180.69       493.90      325.00         457.80     -
#> 30         17.77         288.89     1,647.15      843.00       1,613.95     -
#> 31          2.02         288.36    14,925.00    5,400.00      14,125.15     -
#> 32         51.66         308.77       604.00      268.00         592.25     -
#> 33         29.46         225.77       788.15      427.70         759.55     -
#> 34         54.54       1,133.73     2,369.35    1,830.00       2,072.50     -
#> 35         60.17         859.35     1,641.00      993.00       1,422.65     -
#> 36         20.15         186.20       997.00      701.00         921.05     -
#> 37        101.06         107.22       117.85       71.65         105.50     -
#> 38         29.37         197.08       746.00      555.95         670.35     -
#> 39         88.79         396.22       474.00      154.40         445.80     -
#> 40        151.63         176.90       128.50       64.10         117.10     -
#> 41          5.98         281.93     5,614.60    4,135.00       4,701.55     -
#> 42         33.59         347.67     1,067.00      677.05       1,035.40     -
#> 43         56.49          81.22       165.00      109.55         143.90     -
#> 44         16.44         257.93     1,614.20      610.70       1,591.65     -
#> 45        211.23         248.15       122.00       78.10         117.75     -
#> 46         86.41       1,214.28     1,481.80      342.75       1,410.05     -
#> 47         32.66         257.01       864.70      399.00         791.05     -
#> 48          4.09         156.16     4,361.40    2,822.45       3,841.55     -
#> 49          0.47         135.80    32,048.00   18,183.55      29,294.25     -
#> 50         69.39         511.53       773.00      218.65         746.70     -
#>    52 week % Change 30 day % Change
#> 1             70.99            5.27
#> 2             46.86            2.41
#> 3            103.25            0.19
#> 4             10.73            3.72
#> 5             94.02           16.81
#> 6            131.99            3.09
#> 7              8.35           -4.42
#> 8             76.83           -2.94
#> 9              5.66           10.38
#> 10           168.60          -12.27
#> 11            52.48           16.44
#> 12           127.08           -0.43
#> 13            28.93           11.72
#> 14            -2.44          -24.36
#> 15            77.64            0.49
#> 16            98.94            3.99
#> 17            45.44           -1.28
#> 18           -87.25           -1.89
#> 19            89.75            9.93
#> 20            -5.64            1.13
#> 21            16.67           -5.35
#> 22            28.95           -2.75
#> 23            73.16            4.94
#> 24             7.25           -3.95
#> 25            29.00           -2.49
#> 26           101.03            6.51
#> 27            82.00           14.08
#> 28             8.90            3.00
#> 29            10.85            0.75
#> 30            78.08            8.16
#> 31           133.81           19.68
#> 32           112.48           11.54
#> 33            76.64            0.07
#> 34             4.03           -2.80
#> 35            43.12           -4.10
#> 36            30.63           -4.79
#> 37            23.09           -2.48
#> 38            11.78           -0.57
#> 39           177.66           15.00
#> 40            54.94           -2.77
#> 41             4.26          -14.76
#> 42            47.18            6.05
#> 43            12.31           -3.80
#> 44           151.30            6.87
#> 45            37.32           -0.89
#> 46           276.77           21.64
#> 47            74.59           -2.25
#> 48            31.28           -8.84
#> 49            34.26            8.19
#> 50           235.91           10.12

# Live F&O data 
library(nser)
nselive("fo")
#> 
#> Advances 111
#> 
#> Declines 51
#> 
#> Time Aug 03, 2021 16:00:00
#>         SYMBOL      OPEN      HIGH       LOW       LTP  Change % Change
#> 1   CUMMINSIND    866.00    914.00    864.95    911.95   51.50     5.99
#> 2   LALPATHLAB  3,720.00  3,943.75  3,690.10  3,900.00  181.40     4.88
#> 3     ASHOKLEY    134.80    143.30    134.80    141.00    6.20     4.60
#> 4      HAVELLS  1,198.00  1,246.40  1,191.35  1,233.00   47.90     4.04
#> 5        TITAN  1,780.00  1,854.95  1,777.15  1,842.15   70.60     3.99
#> 6         HDFC  2,515.00  2,560.00  2,476.00  2,555.00   92.95     3.78
#> 7   INDUSINDBK    987.00  1,025.00    986.65  1,022.45   34.45     3.49
#> 8         STAR    767.30    808.95    762.50    787.90   25.35     3.32
#> 9    NESTLEIND 17,670.20 18,380.00 17,654.00 18,298.05  583.40     3.29
#> 10  BHARATFORG    789.20    820.00    787.50    808.65   23.35     2.97
#> 11  FEDERALBNK     86.05     89.40     86.05     89.05    2.50     2.89
#> 12    AARTIIND    954.00    987.00    950.80    975.40   27.25     2.87
#> 13  ICICIPRULI    638.00    652.40    632.25    651.20   17.35     2.74
#> 14     SIEMENS  1,992.00  2,039.55  1,981.00  2,032.20   54.25     2.74
#> 15  ULTRACEMCO  7,649.00  7,867.25  7,608.40  7,849.35  207.30     2.71
#> 16      ASTRAL  2,213.40  2,276.70  2,191.40  2,238.00   58.30     2.67
#> 17    GODREJCP    992.00  1,020.70    987.70  1,018.00   25.65     2.58
#> 18        SBIN    434.95    447.90    433.60    446.00   11.10     2.55
#> 19  BANKBARODA     80.90     83.00     80.55     82.75    2.00     2.48
#> 20        MFSL  1,107.00  1,131.00  1,087.00  1,130.00   26.75     2.42
#> 21  HINDUNILVR  2,330.00  2,393.00  2,326.10  2,388.50   55.70     2.39
#> 22       DABUR    602.70    619.80    597.90    613.25   14.20     2.37
#> 23    AXISBANK    724.00    740.85    719.30    738.00   16.85     2.34
#> 24  BHARTIARTL    568.00    582.00    562.10    578.35   13.20     2.34
#> 25  TATAMOTORS    298.50    304.50    297.70    303.65    6.80     2.29
#> 26     MPHASIS  2,636.45  2,735.00  2,636.45  2,685.15   58.35     2.22
#> 27   SUNPHARMA    773.95    804.35    765.25    792.00   17.00     2.19
#> 28  ADANIPORTS    698.00    714.95    695.25    707.00   15.00     2.17
#> 29  METROPOLIS  2,900.00  2,979.65  2,845.00  2,946.05   60.30     2.09
#> 30     SBILIFE  1,105.25  1,134.90  1,094.80  1,128.25   21.05     1.90
#> 31   POWERGRID    172.55    175.20    171.10    174.20    3.20     1.87
#> 32  ASIANPAINT  3,020.00  3,065.00  2,994.20  3,029.60   55.55     1.87
#> 33  BAJFINANCE  6,215.00  6,342.00  6,206.00  6,315.20  114.70     1.85
#> 34         TCS  3,229.00  3,290.00  3,218.95  3,278.50   59.10     1.84
#> 35   EICHERMOT  2,609.80  2,654.90  2,587.10  2,649.95   47.35     1.82
#> 36    DIVISLAB  4,930.60  5,019.90  4,900.00  5,012.85   83.90     1.70
#> 37   BRITANNIA  3,550.00  3,579.00  3,531.00  3,563.20   58.55     1.67
#> 38      MARUTI  7,124.95  7,221.00  7,086.10  7,193.00  116.05     1.64
#> 39         M&M    763.40    772.70    755.50    770.00   12.30     1.62
#> 40       LUPIN  1,132.00  1,149.50  1,126.15  1,142.00   17.75     1.58
#> 41        INFY  1,647.00  1,658.65  1,635.60  1,657.00   25.45     1.56
#> 42      MARICO    540.00    545.30    536.00    543.75    8.25     1.54
#> 43   DEEPAKNTR  2,080.00  2,156.00  2,065.60  2,092.00   30.70     1.49
#> 44  HEROMOTOCO  2,784.30  2,822.00  2,784.30  2,822.00   39.80     1.43
#> 45   KOTAKBANK  1,665.00  1,689.25  1,665.00  1,688.00   22.90     1.38
#> 46     PAGEIND 32,466.45 33,150.90 32,465.45 32,910.00  444.55     1.37
#> 47    JUBLFOOD  3,770.70  3,829.85  3,726.60  3,782.00   48.05     1.29
#> 48   GUJGASLTD    757.70    766.00    745.45    764.35    9.75     1.29
#> 49   ICICIBANK    683.00    691.90    676.65    690.05    8.65     1.27
#> 50       TECHM  1,211.00  1,230.00  1,210.00  1,225.95   15.25     1.26
#> 51         ITC    207.50    210.90    206.45    209.75    2.45     1.18
#> 52        BPCL    460.70    464.95    456.50    463.15    5.35     1.17
#> 53        ZEEL    203.00    205.45    201.00    204.80    2.35     1.16
#> 54      CONCOR    693.00    703.80    691.05    699.20    7.90     1.14
#> 55          LT  1,625.00  1,638.70  1,610.30  1,631.00   17.05     1.06
#> 56  APOLLOHOSP  4,090.60  4,225.00  4,064.05  4,090.35   42.20     1.04
#> 57  BAJAJFINSV 14,250.00 14,318.35 14,160.00 14,269.95  144.80     1.03
#> 58       WIPRO    604.00    604.00    594.15    598.25    6.00     1.01
#> 59  BALKRISIND  2,490.00  2,554.95  2,481.75  2,524.05   24.65     0.99
#> 60     HDFCAMC  2,871.00  2,911.50  2,855.30  2,900.00   28.45     0.99
#> 61     ESCORTS  1,200.25  1,224.75  1,197.00  1,212.00   11.75     0.98
#> 62  TATACONSUM    760.00    770.75    759.55    766.80    7.25     0.95
#> 63    RAMCOCEM  1,098.00  1,114.95  1,091.75  1,105.00   10.45     0.95
#> 64  TORNTPHARM  3,079.50  3,124.95  3,068.15  3,105.00   28.65     0.93
#> 65         SRF  8,950.00  9,090.00  8,752.15  9,087.00   82.05     0.91
#> 66      INDIGO  1,669.50  1,692.00  1,639.00  1,678.00   14.85     0.89
#> 67      NAUKRI  5,310.00  5,400.00  5,262.00  5,349.00   47.30     0.89
#> 68         UBL  1,440.75  1,538.00  1,440.75  1,453.30   12.60     0.87
#> 69    RELIANCE  2,090.00  2,091.00  2,064.20  2,090.00   17.50     0.84
#> 70   AMBUJACEM    420.85    423.05    414.60    421.60    3.50     0.84
#> 71       ALKEM  3,475.25  3,548.00  3,471.60  3,511.20   28.80     0.83
#> 72    HDFCBANK  1,410.00  1,439.90  1,410.00  1,434.10   11.45     0.80
#> 73       CIPLA    925.00    929.55    918.50    928.00    6.95     0.75
#> 74       CANBK    156.00    157.70    154.80    156.75    1.15     0.74
#> 75      APLLTD    784.75    789.80    781.00    786.75    5.75     0.74
#> 76   HINDPETRO    275.30    276.20    271.80    274.80    2.00     0.73
#> 77  MOTHERSUMI    235.00    237.30    234.10    236.20    1.70     0.72
#> 78         DLF    353.95    356.90    350.55    354.30    2.45     0.70
#> 79   NAM-INDIA    402.30    406.00    398.00    403.00    2.60     0.65
#> 80  AMARAJABAT    722.00    725.50    719.30    724.75    4.30     0.60
#> 81         IOC    106.00    106.50    105.30    106.10    0.60     0.57
#> 82    PETRONET    220.50    223.20    219.75    221.00    1.25     0.57
#> 83        NMDC    180.15    182.80    178.00    181.15    1.00     0.56
#> 84    HDFCLIFE    672.00    675.00    666.60    674.05    3.70     0.55
#> 85  BERGEPAINT    842.20    857.45    841.15    845.40    4.35     0.52
#> 86    HINDALCO    447.75    450.85    440.20    448.00    2.20     0.49
#> 87         MRF 80,800.00 81,220.00 80,512.50 80,802.10  381.25     0.47
#> 88         CUB    151.40    153.35    149.75    152.00    0.70     0.46
#> 89        ONGC    116.15    118.20    115.15    117.60    0.50     0.43
#> 90  BANDHANBNK    302.00    302.80    296.10    300.85    1.30     0.43
#> 91  MCDOWELL-N    652.00    667.00    650.25    653.90    2.65     0.41
#> 92         PEL  2,507.55  2,535.00  2,467.20  2,500.10   10.25     0.41
#> 93     DRREDDY  4,728.40  4,729.45  4,691.70  4,720.50   18.95     0.40
#> 94     HCLTECH  1,030.00  1,042.95  1,024.00  1,039.00    3.60     0.35
#> 95      PFIZER  5,950.00  6,014.00  5,915.00  5,931.00   20.30     0.34
#> 96    ADANIENT  1,467.00  1,467.00  1,422.20  1,443.00    4.80     0.33
#> 97    INDHOTEL    147.20    148.90    146.15    147.90    0.45     0.31
#> 98   BATAINDIA  1,700.00  1,737.00  1,681.60  1,686.70    5.00     0.30
#> 99        GAIL    143.95    144.15    141.85    143.25    0.40     0.28
#> 100 NAVINFLUOR  3,704.95  3,766.00  3,686.00  3,695.05    9.30     0.25
#> 101        ACC  2,420.00  2,440.80  2,392.00  2,429.55    5.55     0.23
#> 102  COALINDIA    143.90    144.75    143.00    144.20    0.30     0.21
#> 103        MGL  1,186.00  1,198.00  1,181.80  1,188.00    2.20     0.19
#> 104 APOLLOTYRE    229.00    230.35    225.10    228.95    0.35     0.15
#> 105        LTI  4,707.00  4,725.00  4,661.00  4,709.00    6.55     0.14
#> 106 MUTHOOTFIN  1,595.80  1,603.35  1,573.95  1,586.45    1.80     0.11
#> 107   TVSMOTOR    574.00    574.00    566.30    572.70    0.50     0.09
#> 108 GODREJPROP  1,660.00  1,697.85  1,605.95  1,659.00    1.30     0.08
#> 109 PIDILITIND  2,266.00  2,303.05  2,257.00  2,264.00    1.45     0.06
#> 110    ICICIGI  1,460.00  1,462.90  1,444.25  1,455.90    0.65     0.04
#> 111     GRASIM  1,575.00  1,599.90  1,544.50  1,592.00    0.35     0.02
#> 112   CADILAHC    592.00    596.80    589.00    591.75   -0.10    -0.02
#> 113      IRCTC  2,481.25  2,497.50  2,445.00  2,468.05   -0.85    -0.03
#> 114       VEDL    313.75    317.70    307.80    313.10   -0.15    -0.05
#> 115     COLPAL  1,682.00  1,701.15  1,668.10  1,676.90   -0.95    -0.06
#> 116 INDUSTOWER    223.45    224.30    220.05    222.95   -0.15    -0.07
#> 117       LTTS  3,675.00  3,675.00  3,615.00  3,645.00   -2.75    -0.08
#> 118       NTPC    118.50    118.50    116.50    117.55   -0.20    -0.17
#> 119  TATASTEEL  1,414.00  1,420.85  1,390.35  1,407.25   -2.80    -0.20
#> 120        UPL    795.00    795.00    780.60    789.40   -1.65    -0.21
#> 121     BIOCON    388.80    392.45    388.00    389.00   -1.00    -0.26
#> 122      PIIND  3,312.00  3,379.00  3,201.00  3,307.00   -9.50    -0.29
#> 123      SUNTV    574.65    577.85    565.65    571.30   -1.65    -0.29
#> 124 BAJAJ-AUTO  3,830.00  3,838.00  3,805.65  3,830.00  -11.55    -0.30
#> 125 AUROPHARMA    920.00    927.50    914.30    915.45   -2.85    -0.31
#> 126   MINDTREE  2,909.00  2,917.75  2,877.00  2,885.00   -9.20    -0.32
#> 127   TATACHEM    776.15    781.25    769.65    772.15   -2.50    -0.32
#> 128   BOSCHLTD 15,300.10 15,380.50 15,184.00 15,249.90  -50.20    -0.33
#> 129   SHREECEM 29,301.00 29,410.00 28,909.10 29,198.00  -96.25    -0.33
#> 130        IGL    557.55    566.50    554.50    555.35   -2.15    -0.39
#> 131 NATIONALUM     95.00     95.60     93.50     94.55   -0.45    -0.47
#> 132 TORNTPOWER    469.65    469.65    459.10    463.10   -2.30    -0.49
#> 133       SAIL    139.65    140.95    137.10    138.80   -0.70    -0.50
#> 134   GLENMARK    606.00    608.70    598.25    602.55   -3.10    -0.51
#> 135  LICHSGFIN    410.00    411.10    404.25    405.70   -2.15    -0.53
#> 136 MANAPPURAM    213.90    214.80    211.15    211.65   -1.15    -0.54
#> 137   GRANULES    385.25    385.25    378.00    381.10   -2.20    -0.57
#> 138 IDFCFIRSTB     52.00     52.10     50.80     51.55   -0.30    -0.58
#> 139  TATAPOWER    134.40    135.50    132.20    132.50   -0.95    -0.71
#> 140        BEL    183.80    184.90    181.55    182.50   -1.30    -0.71
#> 141 IBULHSGFIN    287.00    289.60    283.40    284.85   -2.15    -0.75
#> 142   JSWSTEEL    746.00    746.00    728.40    740.85   -5.85    -0.78
#> 143      ABFRL    224.50    227.45    219.70    222.75   -1.75    -0.78
#> 144 JINDALSTEL    425.50    426.60    416.80    420.80   -3.70    -0.87
#> 145     RECLTD    157.30    157.80    154.55    155.05   -1.60    -1.02
#> 146        PNB     41.50     41.50     40.05     40.25   -0.45    -1.11
#> 147       BHEL     60.30     60.60     58.90     59.15   -0.70    -1.17
#> 148        PFC    133.95    134.90    131.40    131.95   -1.65    -1.24
#> 149      L&TFH     90.50     90.60     88.70     88.75   -1.20    -1.33
#> 150     VOLTAS  1,054.00  1,061.75  1,033.00  1,037.90  -15.60    -1.48
#> 151     M&MFIN    151.50    153.15    148.25    149.50   -2.35    -1.55
#> 152   EXIDEIND    176.05    176.75    172.25    173.20   -2.80    -1.59
#> 153     AUBANK  1,221.00  1,240.00  1,193.65  1,202.90  -20.80    -1.70
#> 154   CHOLAFIN    522.90    527.95    512.05    516.85   -9.60    -1.82
#> 155      TRENT    965.90    965.90    934.05    938.95  -17.65    -1.85
#> 156   GMRINFRA     28.85     29.00     28.10     28.45   -0.55    -1.90
#> 157 COROMANDEL    916.00    917.05    881.55    892.00  -21.80    -2.39
#> 158 SRTRANSFIN  1,377.60  1,388.00  1,333.00  1,340.50  -35.35    -2.57
#> 159    COFORGE  5,187.55  5,213.50  4,933.55  4,988.90 -153.20    -2.98
#> 160        PVR  1,399.00  1,400.95  1,362.55  1,365.80  -52.05    -3.67
#> 161    RBLBANK    190.10    193.70    186.10    187.20   -7.35    -3.78
#> 162       IDEA      8.25      8.25      7.15      7.35   -0.90   -10.91
#>     Volume (lacs) Turnover (crs) 52 week High 52 week Low 52 week % Change
#> 1           22.76         203.64       934.25      395.00           125.73
#> 2           10.35         399.03     4,050.00    1,736.60           109.08
#> 3          420.06         587.45       143.30       48.65           186.00
#> 4           49.40         606.86     1,246.40      576.70           110.88
#> 5           59.56       1,091.68     1,854.95    1,043.00            70.99
#> 6           59.63       1,504.45     2,896.00    1,623.00            46.86
#> 7           44.51         449.40     1,119.50      483.25           103.25
#> 8           21.57         170.72       999.00      437.00            72.86
#> 9            0.63         114.09    18,844.00   15,100.00            10.73
#> 10          33.14         267.73       832.00      376.00           109.36
#> 11         199.06         175.83        92.50       45.35            69.78
#> 12          17.76         173.15       987.00      483.23            -3.75
#> 13          13.23          85.44       661.00      397.55            48.37
#> 14           8.20         165.83     2,178.00    1,120.80            76.77
#> 15           3.85         298.78     7,867.25    3,753.90            94.02
#> 16           5.84         130.57     2,630.00      930.00           137.35
#> 17          12.27         123.54     1,020.70      641.00            45.63
#> 18         409.23       1,807.85       447.90      175.50           131.99
#> 19         383.56         313.25        99.85       39.50            76.63
#> 20           8.96          99.60     1,148.05      514.90           108.14
#> 21          17.33         410.65     2,533.95    2,000.05             8.35
#> 22         131.94         806.61       619.80      470.90            20.14
#> 23          92.66         676.88       799.00      400.15            76.83
#> 24         212.81       1,226.77       623.00      394.00             5.66
#> 25         310.64         938.26       360.75      102.90           168.60
#> 26          11.58         312.34     2,735.00    1,081.85           134.59
#> 27         146.78       1,165.22       804.35      452.25            52.48
#> 28         184.30       1,299.22       901.00      308.65           127.08
#> 29           2.13          62.32     3,231.80    1,515.20            82.41
#> 30          10.34         115.60     1,148.00      755.25            28.93
#> 31         157.20         272.47       188.63      115.95            -2.44
#> 32          24.33         737.64     3,179.50    1,697.50            77.64
#> 33          10.92         685.59     6,430.00    3,006.90            98.94
#> 34          38.05       1,242.53     3,399.65    2,216.45            45.44
#> 35           6.78         178.05     3,037.00    2,006.67           -87.25
#> 36           5.31         264.01     5,019.90    2,602.05            89.75
#> 37          13.26         472.58     4,005.00    3,317.30            -5.64
#> 38           4.71         336.11     8,329.00    6,125.05            16.67
#> 39          32.35         246.89       952.05      567.50            28.95
#> 40          15.28         174.41     1,267.65      855.35            23.11
#> 41          55.14         907.47     1,658.65      912.10            73.16
#> 42          29.63         160.44       553.20      333.00            49.83
#> 43          33.76         715.75     2,156.00      567.00           223.41
#> 44           5.30         148.89     3,629.05    2,620.75             7.25
#> 45          32.30         541.15     2,049.00    1,230.60            29.00
#> 46           0.19          61.32    33,989.00   17,685.00            67.38
#> 47           6.25         236.01     3,829.85    1,720.10           117.53
#> 48          18.68         141.50       766.00      281.00           149.87
#> 49         101.63         694.77       692.50      333.75           101.03
#> 50          26.04         318.57     1,237.30      642.55            82.00
#> 51         184.69         386.66       239.20      163.35             8.90
#> 52          39.28         180.69       493.90      325.00            10.85
#> 53          57.31         116.24       261.00      134.65            51.76
#> 54          28.42         198.21       748.00      351.00            54.72
#> 55          17.77         288.89     1,647.15      843.00            78.08
#> 56           9.82         405.60     4,225.00    1,567.10           159.81
#> 57           2.02         288.36    14,925.00    5,400.00           133.81
#> 58          51.66         308.77       604.00      268.00           112.48
#> 59           7.17         180.63     2,554.95    1,237.50            92.62
#> 60           1.93          55.61     3,358.90    2,070.05            19.53
#> 61          19.45         235.32     1,468.45    1,077.40             9.97
#> 62          29.46         225.77       788.15      427.70            76.64
#> 63           5.03          55.64     1,132.70      664.05            63.46
#> 64           0.85          26.36     3,144.00    2,311.10            13.82
#> 65           6.71         600.43     9,090.00    3,785.00           137.05
#> 66           5.53          92.33     1,860.00      928.00            75.93
#> 67           2.90         154.48     5,880.00    3,112.15            69.34
#> 68          33.15         496.29     1,538.00      897.00            53.59
#> 69          54.54       1,133.73     2,369.35    1,830.00             4.03
#> 70          29.12         122.17       423.05      197.45            90.64
#> 71           2.82          98.97     3,558.90    2,540.05            25.82
#> 72          60.17         859.35     1,641.00      993.00            43.12
#> 73          20.15         186.20       997.00      701.00            30.63
#> 74         140.02         219.43       174.60       82.25            53.98
#> 75           4.35          34.12     1,145.00      773.80           -20.13
#> 76          31.37          85.93       312.00      162.90            26.26
#> 77          40.95          96.57       272.85       95.25           141.76
#> 78         142.44         504.36       356.90      138.00           155.81
#> 79          10.34          41.51       439.35      249.00            52.88
#> 80           6.51          47.09     1,025.55      693.15             1.85
#> 81         101.06         107.22       117.85       71.65            23.09
#> 82          29.89          66.22       275.35      207.25           -11.56
#> 83         108.32         195.37       213.20       75.60           114.51
#> 84          29.37         197.08       746.00      555.95            11.78
#> 85           7.18          60.96       872.95      518.50            61.00
#> 86          88.79         396.22       474.00      154.40           177.66
#> 87           0.05          41.28    98,599.95   55,300.00            32.52
#> 88          14.27          21.60       200.00      115.60            29.03
#> 89         151.63         176.90       128.50       64.10            54.94
#> 90          57.26         171.64       430.70      251.40            -2.57
#> 91          16.15         106.31       690.00      494.00            13.92
#> 92          10.90         272.27     2,535.00    1,178.55            71.15
#> 93           5.98         281.93     5,614.60    4,135.00             4.26
#> 94          33.59         347.67     1,067.00      677.05            47.18
#> 95           0.56          33.35     6,105.00    4,277.00            34.85
#> 96          44.42         640.55     1,717.20      171.20           737.74
#> 97          30.15          44.57       157.30       76.35            91.46
#> 98          16.08         274.59     1,737.00    1,213.80            34.49
#> 99          89.07         127.31       170.30       81.20            52.23
#> 100          2.11          78.73     4,015.00    1,742.30           109.71
#> 101          5.38         130.12     2,440.80    1,289.00            71.81
#> 102         56.49          81.22       165.00      109.55            12.31
#> 103          3.11          37.01     1,284.40      779.65            22.18
#> 104         47.50         108.11       261.25      107.55           111.79
#> 105          2.05          96.43     4,775.35    2,311.60            89.06
#> 106          4.83          76.60     1,616.05    1,000.00            23.71
#> 107         17.98         102.41       666.00      388.05            44.55
#> 108         44.19         736.09     1,697.85      819.75            79.98
#> 109          7.22         163.97     2,333.95    1,306.95            68.29
#> 110          7.91         114.79     1,626.45    1,200.00            10.38
#> 111         16.44         257.93     1,614.20      610.70           151.30
#> 112         20.99         124.45       673.70      358.00            49.94
#> 113         17.20         424.50     2,513.00    1,290.05            84.22
#> 114        161.67         506.26       319.55       91.20           171.55
#> 115          8.00         134.43     1,823.40    1,322.15            18.82
#> 116         19.92          44.24       282.65      162.20                -
#> 117          1.22          44.29     3,818.00    1,464.10           137.47
#> 118        211.23         248.15       122.00       78.10            37.32
#> 119         86.41       1,214.28     1,481.80      342.75           276.77
#> 120         32.66         257.01       864.70      399.00            74.59
#> 121         10.72          41.79       487.75      363.25            -5.56
#> 122         12.09         397.40     3,379.00    1,769.95            79.69
#> 123         10.21          58.19       586.55      383.40            48.22
#> 124          4.09         156.16     4,361.40    2,822.45            31.28
#> 125         12.49         114.77     1,063.90      738.05             5.61
#> 126          3.02          87.29     2,944.00    1,086.00           156.00
#> 127          9.99          77.43       833.95      273.45           159.07
#> 128          0.36          55.22    16,830.05   11,265.05            19.19
#> 129          0.47         135.80    32,048.00   18,183.55            34.26
#> 130         14.08          78.83       594.85      364.10            41.17
#> 131        270.24         255.22        96.00       29.10           189.14
#> 132          8.66          40.09       508.70      293.00            41.21
#> 133        403.56         560.63       151.30       32.65           304.08
#> 134         17.02         102.55       690.95      441.70            33.96
#> 135         36.61         148.69       542.45      255.40            57.43
#> 136         33.36          70.95       218.00      139.10            32.95
#> 137         18.02          68.76       437.95      274.40            27.37
#> 138        273.79         140.89        69.30       26.00            97.51
#> 139        504.58         674.01       135.50       48.35           171.79
#> 140         58.86         107.63       191.70       86.35            88.53
#> 141        123.00         352.49       313.70      127.75            56.00
#> 142         69.39         511.53       773.00      218.65           235.91
#> 143         37.35          82.97       234.50      117.00            83.79
#> 144         72.31         304.83       501.70      159.60           120.55
#> 145         26.01          40.55       167.80       91.80            54.36
#> 146      1,009.94         409.23        46.35       26.30            22.34
#> 147        300.58         178.48        79.55       26.75            63.40
#> 148         58.28          77.47       140.50       80.55            62.80
#> 149         51.02          45.67       113.40       51.96            49.03
#> 150         13.44         139.83     1,132.00      585.60            74.23
#> 151         68.00         101.88       224.30      112.70            16.75
#> 152         52.96          91.95       219.30      153.00            12.07
#> 153          9.23         112.34     1,354.40      616.70            68.60
#> 154         41.23         213.61       600.95      197.50           157.14
#> 155          5.72          54.16       969.00      544.15            69.64
#> 156        171.04          48.64        33.90       20.60            33.88
#> 157          6.10          54.66       956.00      682.00            14.37
#> 158         21.71         292.50     1,534.95      555.55            99.78
#> 159          4.98         251.22     5,230.00    1,880.50                -
#> 160          9.33         128.38     1,591.90      988.35            25.47
#> 161        259.73         490.42       274.30      156.10            14.88
#> 162      8,395.30         633.01        13.80        7.15           -15.52
#>     30 day % Change
#> 1              3.56
#> 2             16.13
#> 3             12.89
#> 4             20.60
#> 5              5.27
#> 6              2.41
#> 7              0.19
#> 8             -2.10
#> 9              3.72
#> 10             4.90
#> 11             2.06
#> 12            13.26
#> 13             4.82
#> 14             0.21
#> 15            16.81
#> 16             9.49
#> 17            10.05
#> 18             3.09
#> 19            -4.17
#> 20             9.58
#> 21            -4.42
#> 22             4.35
#> 23            -2.94
#> 24            10.38
#> 25           -12.27
#> 26            27.01
#> 27            16.44
#> 28            -0.43
#> 29            -0.29
#> 30            11.72
#> 31           -24.36
#> 32             0.49
#> 33             3.99
#> 34            -1.28
#> 35            -1.89
#> 36             9.93
#> 37             1.13
#> 38            -5.35
#> 39            -2.75
#> 40            -1.37
#> 41             4.94
#> 42             2.49
#> 43             8.60
#> 44            -3.95
#> 45            -2.49
#> 46             8.90
#> 47            20.33
#> 48            14.66
#> 49             6.51
#> 50            14.08
#> 51             3.00
#> 52             0.75
#> 53            -6.42
#> 54             0.72
#> 55             8.16
#> 56            10.01
#> 57            19.68
#> 58            11.54
#> 59            10.10
#> 60             0.77
#> 61             0.83
#> 62             0.07
#> 63             6.95
#> 64             5.65
#> 65            21.27
#> 66            -4.44
#> 67            -2.33
#> 68             0.33
#> 69            -2.80
#> 70            23.89
#> 71             8.11
#> 72            -4.10
#> 73            -4.79
#> 74             0.61
#> 75           -20.77
#> 76            -9.74
#> 77            -2.78
#> 78            20.63
#> 79             7.29
#> 80            -3.33
#> 81            -2.48
#> 82            -1.32
#> 83             3.37
#> 84            -0.57
#> 85             3.53
#> 86            15.00
#> 87            -0.03
#> 88            -7.79
#> 89            -2.77
#> 90            -6.73
#> 91            -1.05
#> 92             3.79
#> 93           -14.76
#> 94             6.05
#> 95             3.97
#> 96             3.49
#> 97             0.78
#> 98             6.80
#> 99            -5.85
#> 100           -3.28
#> 101           22.53
#> 102           -3.80
#> 103            2.86
#> 104            0.07
#> 105           16.37
#> 106            1.79
#> 107           -6.32
#> 108           14.92
#> 109           -0.14
#> 110           -7.07
#> 111            6.87
#> 112           -8.11
#> 113           13.55
#> 114           14.92
#> 115           -0.54
#> 116               -
#> 117           25.69
#> 118           -0.89
#> 119           21.64
#> 120           -2.25
#> 121           -3.57
#> 122           10.02
#> 123            8.62
#> 124           -8.84
#> 125           -8.69
#> 126           12.87
#> 127           -0.17
#> 128           -2.97
#> 129            8.19
#> 130           -2.27
#> 131           16.08
#> 132           -1.24
#> 133           10.51
#> 134           -8.99
#> 135          -13.96
#> 136           19.81
#> 137           13.73
#> 138           -5.33
#> 139            5.24
#> 140            1.84
#> 141            4.57
#> 142           10.12
#> 143            1.69
#> 144            6.76
#> 145            6.31
#> 146           -4.85
#> 147          -10.31
#> 148            7.15
#> 149           -4.93
#> 150            2.30
#> 151           -6.77
#> 152           -6.58
#> 153           16.75
#> 154           -0.41
#> 155            4.10
#> 156          -12.73
#> 157           -1.60
#> 158           -2.48
#> 159               -
#> 160            0.52
#> 161          -12.46
#> 162          -19.23