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 23
#> 
#> Declines 27
#> 
#> Time Aug 09, 2021 16:00:00
#>        SYMBOL      OPEN      HIGH       LOW       LTP  Change % Change
#> 1         M&M    762.00    782.00    761.50    775.15   16.90     2.23
#> 2       TECHM  1,290.40  1,306.80  1,266.00  1,289.00   24.40     1.93
#> 3    AXISBANK    741.00    757.40    739.75    754.60   13.75     1.86
#> 4  BAJAJFINSV 14,007.60 14,460.00 14,007.60 14,225.00  219.35     1.57
#> 5  INDUSINDBK  1,031.00  1,047.00  1,028.05  1,043.00   13.50     1.31
#> 6   NESTLEIND 18,070.00 18,235.00 18,020.65 18,200.00  179.35     1.00
#> 7     DRREDDY  4,795.00  4,833.80  4,759.30  4,828.00   41.70     0.87
#> 8        INFY  1,661.00  1,667.45  1,646.40  1,664.40   14.20     0.86
#> 9   BRITANNIA  3,619.90  3,649.00  3,606.25  3,633.00   29.00     0.80
#> 10 ASIANPAINT  2,994.65  3,015.00  2,973.05  2,990.00   23.55     0.79
#> 11  ICICIBANK    697.40    706.30    694.35    703.00    5.35     0.77
#> 12      CIPLA    912.10    920.00    897.40    918.00   11.70     1.29
#> 13      TITAN  1,787.75  1,831.60  1,777.75  1,800.50   12.75     0.71
#> 14   HDFCBANK  1,492.00  1,507.35  1,476.00  1,501.85    9.20     0.62
#> 15  POWERGRID    177.00    177.00    174.05    176.00    1.00     0.57
#> 16        UPL    780.80    784.40    770.20    781.00    3.70     0.48
#> 17 HINDUNILVR  2,379.45  2,395.00  2,374.85  2,382.75   11.25     0.47
#> 18        TCS  3,323.90  3,337.00  3,310.00  3,321.00   11.20     0.34
#> 19 BAJAJ-AUTO  3,858.15  3,898.90  3,837.05  3,858.10   10.25     0.27
#> 20  KOTAKBANK  1,777.20  1,789.60  1,762.10  1,780.75    3.55     0.20
#> 21  SUNPHARMA    789.15    793.00    782.00    786.00    0.80     0.10
#> 22 HEROMOTOCO  2,850.00  2,865.90  2,825.00  2,834.00    0.20     0.01
#> 23   DIVISLAB  4,980.00  4,989.80  4,831.00  4,911.00   -5.00    -0.10
#> 24     MARUTI  7,135.00  7,165.00  7,038.00  7,092.00   -8.80    -0.12
#> 25      WIPRO    600.00    606.00    595.50    597.25   -0.75    -0.13
#> 26       HDFC  2,632.05  2,646.25  2,599.90  2,621.50   -6.60    -0.25
#> 27        ITC    215.00    217.15    212.70    213.70   -0.55    -0.26
#> 28    HCLTECH  1,057.80  1,066.75  1,043.50  1,047.15   -2.80    -0.27
#> 29       SBIN    437.90    441.80    431.00    433.90   -1.75    -0.40
#> 30   SHREECEM 28,599.00 28,999.00 28,052.35 28,250.00 -136.60    -0.48
#> 31   RELIANCE  2,081.00  2,089.80  2,066.50  2,078.50  -10.55    -0.51
#> 32 ULTRACEMCO  7,598.00  7,616.70  7,474.00  7,488.00  -39.65    -0.53
#> 33 BAJFINANCE  6,225.00  6,269.95  6,136.05  6,189.95  -34.35    -0.55
#> 34       BPCL    457.50    459.00    450.70    453.00   -2.60    -0.57
#> 35  EICHERMOT  2,746.00  2,768.75  2,717.00  2,730.90    0.55     0.02
#> 36       NTPC    118.50    119.10    116.55    116.90   -0.75    -0.64
#> 37   HDFCLIFE    674.15    677.95    666.00    668.95   -4.45    -0.66
#> 38 TATAMOTORS    300.75    304.20    296.05    297.95   -2.10    -0.70
#> 39         LT  1,620.00  1,624.00  1,590.00  1,595.00  -15.35    -0.95
#> 40     GRASIM  1,545.00  1,547.00  1,506.55  1,514.00  -17.00    -1.11
#> 41        IOC    106.20    106.45    103.95    104.45   -1.45    -1.37
#> 42       ONGC    116.00    117.00    114.30    115.00   -1.65    -1.41
#> 43  TATASTEEL  1,434.00  1,443.25  1,405.40  1,408.50  -20.35    -1.42
#> 44   HINDALCO    441.95    445.00    428.80    435.05   -7.10    -1.61
#> 45   JSWSTEEL    761.85    762.50    742.45    745.15  -12.20    -1.61
#> 46    SBILIFE  1,151.25  1,156.00  1,128.85  1,132.00  -18.70    -1.63
#> 47 BHARTIARTL    610.00    612.70    597.55    598.00   -9.90    -1.63
#> 48 ADANIPORTS    714.00    717.00    694.10    698.85  -11.85    -1.67
#> 49  COALINDIA    147.50    147.85    142.35    143.40   -2.70    -1.85
#> 50 TATACONSUM    783.45    783.45    763.00    765.90  -15.45    -1.98
#>    Volume (lacs) Turnover (crs) 52 week High 52 week Low Previous CLOSE
#> 1          67.01         519.61       952.05      567.50         758.25
#> 2          65.85         846.32     1,306.80      649.15       1,264.60
#> 3          60.65         456.23       799.00      400.15         740.85
#> 4           3.19         455.09    14,925.00    5,400.00      14,005.65
#> 5          42.75         444.99     1,119.50      485.00       1,029.50
#> 6           0.31          55.62    18,844.00   15,100.00      18,020.65
#> 7           5.44         260.28     5,614.60    4,135.00       4,786.30
#> 8          50.18         831.43     1,679.90      912.10       1,650.20
#> 9           4.45         161.55     4,005.00    3,317.30       3,604.00
#> 10          8.25         247.28     3,179.50    1,720.10       2,966.45
#> 11         86.03         602.93       717.40      333.75         697.65
#> 12         33.11         301.97       997.00      704.40         911.30
#> 13         17.71         320.62     1,858.65    1,048.55       1,787.75
#> 14         54.99         825.65     1,641.00    1,020.20       1,492.65
#> 15        123.11         216.55       188.63      115.95         175.00
#> 16         15.17         117.93       864.70      399.00         777.30
#> 17          9.21         219.78     2,533.95    2,000.05       2,371.50
#> 18         15.10         502.06     3,399.65    2,216.45       3,309.80
#> 19          3.96         153.40     4,361.40    2,822.45       3,847.85
#> 20         15.97         284.22     2,049.00    1,230.60       1,777.20
#> 21         28.74         226.31       804.35      452.25         785.20
#> 22          4.22         120.02     3,629.05    2,670.10       2,833.80
#> 23          9.55         467.32     5,045.20    2,662.70       4,916.00
#> 24          2.65         187.78     8,329.00    6,270.15       7,100.80
#> 25         46.47         278.69       614.50      268.00         598.00
#> 26         17.52         459.56     2,896.00    1,623.00       2,628.10
#> 27        203.58         437.46       239.20      163.35         214.25
#> 28         63.22         666.33     1,073.00      677.05       1,049.95
#> 29        221.96         968.54       467.45      175.50         435.65
#> 30          0.31          87.05    32,048.00   18,183.55      28,386.60
#> 31         34.59         717.99     2,369.35    1,830.00       2,089.05
#> 32          2.37         178.20     7,911.00    3,753.90       7,527.65
#> 33          8.81         547.14     6,477.45    3,006.90       6,224.30
#> 34         22.78         103.34       493.90      325.00         455.60
#> 35          5.17         141.51     3,037.00    2,006.67       2,747.35
#> 36         78.16          92.14       122.00       78.10         117.65
#> 37         14.69          98.46       746.00      555.95         673.40
#> 38        169.86         509.69       360.75      115.50         300.05
#> 39         12.24         196.51     1,647.15      843.00       1,610.35
#> 40          6.09          92.91     1,614.20      610.70       1,531.00
#> 41         83.07          87.28       117.85       71.65         105.90
#> 42         82.94          95.83       128.50       64.10         116.65
#> 43         78.59       1,118.34     1,481.80      342.75       1,428.85
#> 44        137.79         600.48       474.00      154.40         442.15
#> 45         51.20         385.66       776.50      232.50         757.35
#> 46         14.92         170.64     1,175.70      755.25       1,150.70
#> 47         98.93         596.23       623.00      394.00         607.90
#> 48         75.21         530.70       901.00      312.10         710.70
#> 49        129.86         188.31       165.00      109.55         146.10
#> 50         16.62         127.99       798.35      449.05         781.35
#>       CLOSE 52 week % Change 30 day % Change
#> 1    774.95            27.15           -0.48
#> 2   1287.45            95.20           23.24
#> 3     755.5            74.27           -1.09
#> 4   14242.9           125.95           14.96
#> 5    1042.8           110.75           -0.18
#> 6   18202.3             9.13            2.73
#> 7    4818.5             5.34          -13.20
#> 8    1663.3            71.44            6.38
#> 9    3636.1            -5.82            3.17
#> 10  2992.55            73.08           -1.65
#> 11   702.85            95.96            7.49
#> 12   918.65            25.56           -4.89
#> 13  1799.15            60.74            4.24
#> 14   1503.9            44.31           -2.45
#> 15   176.45             0.06          -23.79
#> 16    778.1            68.36           -4.39
#> 17   2384.5             7.31           -3.99
#> 18   3322.7            43.88            1.41
#> 19  3855.15            28.96           -7.88
#> 20   1780.9            32.88            1.08
#> 21    788.8            47.67           15.57
#> 22   2836.3             4.79           -2.72
#> 23   4905.7            79.36            7.87
#> 24  7081.75             8.18           -4.80
#> 25    596.8           113.57           12.23
#> 26   2623.9            46.97            3.65
#> 27    213.8             9.39            4.88
#> 28  1050.55            48.55            7.36
#> 29    433.4           127.23            0.24
#> 30 28272.95            30.05            2.55
#> 31  2077.15            -2.61           -1.50
#> 32  7495.65            85.88            8.13
#> 33  6193.15            85.04           -0.14
#> 34    452.5            10.61           -1.63
#> 35     2729           -87.40            0.74
#> 36    116.7            35.69           -0.47
#> 37      667            10.22           -2.37
#> 38    298.1           155.09           -6.04
#> 39  1597.45            72.97            5.18
#> 40  1512.15           138.73            1.35
#> 41    104.4            19.78           -3.24
#> 42      115            47.34           -4.09
#> 43   1412.2           251.73           15.58
#> 44    434.7           144.41           10.52
#> 45   747.35           211.13            7.93
#> 46  1136.45            29.31           11.59
#> 47   599.25             7.69           12.92
#> 48    699.9           115.83           -2.95
#> 49   143.25            11.29           -2.81
#> 50   764.85            58.00            0.37

# Live F&O data 
library(nser)
nselive("fo")
#> 
#> Advances 54
#> 
#> Declines 108
#> 
#> Time Aug 09, 2021 16:00:00
#>         SYMBOL      OPEN      HIGH       LOW       LTP  Change % Change
#> 1        IRCTC  2,500.40  2,680.00  2,497.35  2,659.70  172.10     6.92
#> 2          PEL  2,658.00  2,858.00  2,640.00  2,802.35  136.00     5.10
#> 3          PVR  1,349.40  1,416.35  1,345.05  1,400.00   63.65     4.76
#> 4     TATACHEM    828.75    857.80    812.65    848.00   24.35     2.96
#> 5    DEEPAKNTR  2,129.80  2,184.00  2,115.00  2,182.00   61.55     2.90
#> 6          M&M    762.00    782.00    761.50    775.15   16.90     2.23
#> 7        TECHM  1,290.40  1,306.80  1,266.00  1,289.00   24.40     1.93
#> 8     AXISBANK    741.00    757.40    739.75    754.60   13.75     1.86
#> 9   BAJAJFINSV 14,007.60 14,460.00 14,007.60 14,225.00  219.35     1.57
#> 10     HDFCAMC  2,950.00  2,980.00  2,931.15  2,966.00   42.95     1.47
#> 11  NAVINFLUOR  3,699.95  3,754.70  3,628.35  3,714.55   50.40     1.38
#> 12         CUB    153.00    156.00    151.05    155.30    2.10     1.37
#> 13  INDUSINDBK  1,031.00  1,047.00  1,028.05  1,043.00   13.50     1.31
#> 14       ALKEM  3,501.00  3,594.70  3,428.10  3,510.00   42.95     1.24
#> 15      INDIGO  1,646.50  1,676.85  1,629.00  1,663.25   16.75     1.02
#> 16   NESTLEIND 18,070.00 18,235.00 18,020.65 18,200.00  179.35     1.00
#> 17      PFIZER  5,833.00  5,977.25  5,810.15  5,863.00   55.75     0.96
#> 18         MRF 79,489.95 82,664.80 79,200.00 79,900.00  740.35     0.94
#> 19       TRENT    926.35    938.45    916.65    928.00    8.65     0.94
#> 20     DRREDDY  4,795.00  4,833.80  4,759.30  4,828.00   41.70     0.87
#> 21        INFY  1,661.00  1,667.45  1,646.40  1,664.40   14.20     0.86
#> 22      AUBANK  1,250.25  1,271.20  1,232.10  1,259.15   10.35     0.83
#> 23  CUMMINSIND    909.05    943.50    903.00    908.15    7.25     0.80
#> 24   BRITANNIA  3,619.90  3,649.00  3,606.25  3,633.00   29.00     0.80
#> 25  ASIANPAINT  2,994.65  3,015.00  2,973.05  2,990.00   23.55     0.79
#> 26   ICICIBANK    697.40    706.30    694.35    703.00    5.35     0.77
#> 27       CIPLA    912.10    920.00    897.40    918.00   11.70     1.29
#> 28       TITAN  1,787.75  1,831.60  1,777.75  1,800.50   12.75     0.71
#> 29      COLPAL  1,654.65  1,663.00  1,641.00  1,654.00   10.80     0.66
#> 30    HDFCBANK  1,492.00  1,507.35  1,476.00  1,501.85    9.20     0.62
#> 31     RBLBANK    179.00    180.50    176.65    178.60    1.05     0.59
#> 32   POWERGRID    177.00    177.00    174.05    176.00    1.00     0.57
#> 33  FEDERALBNK     87.00     88.20     86.35     87.60    0.45     0.52
#> 34     COFORGE  4,780.00  4,834.10  4,749.15  4,814.00   37.35     0.78
#> 35         UPL    780.80    784.40    770.20    781.00    3.70     0.48
#> 36  HINDUNILVR  2,379.45  2,395.00  2,374.85  2,382.75   11.25     0.47
#> 37   AMBUJACEM    407.85    409.95    403.00    405.65    1.75     0.43
#> 38         SRF  8,905.55  9,100.00  8,905.55  8,940.00   33.90     0.38
#> 39    GODREJCP    972.25    983.25    963.40    975.60    3.35     0.34
#> 40    GRANULES    379.45    385.50    369.40    379.85    1.30     0.34
#> 41         TCS  3,323.90  3,337.00  3,310.00  3,321.00   11.20     0.34
#> 42  BAJAJ-AUTO  3,858.15  3,898.90  3,837.05  3,858.10   10.25     0.27
#> 43     MPHASIS  2,713.25  2,743.00  2,665.00  2,701.00    6.35     0.24
#> 44  PIDILITIND  2,240.00  2,255.05  2,219.05  2,227.80    4.50     0.20
#> 45   KOTAKBANK  1,777.20  1,789.60  1,762.10  1,780.75    3.55     0.20
#> 46   LICHSGFIN    406.00    411.50    403.00    406.00    0.65     0.16
#> 47   BATAINDIA  1,672.10  1,696.85  1,657.05  1,673.95    2.55     0.15
#> 48      MARICO    536.85    538.00    521.95    525.05    0.70     0.13
#> 49     HAVELLS  1,247.00  1,254.35  1,230.55  1,234.20    1.30     0.11
#> 50   SUNPHARMA    789.15    793.00    782.00    786.00    0.80     0.10
#> 51    CADILAHC    585.00    590.25    580.10    586.05    0.25     0.04
#> 52  HEROMOTOCO  2,850.00  2,865.90  2,825.00  2,834.00    0.20     0.01
#> 53         DLF    345.00    349.55    339.15    342.85    0.05     0.01
#> 54        LTTS  3,733.35  3,789.00  3,657.05  3,696.00   -1.30    -0.04
#> 55    DIVISLAB  4,980.00  4,989.80  4,831.00  4,911.00   -5.00    -0.10
#> 56  ICICIPRULI    646.95    654.90    645.15    650.20   -0.75    -0.12
#> 57      MARUTI  7,135.00  7,165.00  7,038.00  7,092.00   -8.80    -0.12
#> 58       WIPRO    600.00    606.00    595.50    597.25   -0.75    -0.13
#> 59  TORNTPHARM  3,119.00  3,119.00  3,047.70  3,060.05   -3.90    -0.13
#> 60       PIIND  3,145.00  3,179.80  3,122.30  3,138.00   -6.10    -0.19
#> 61  APOLLOTYRE    223.90    227.70    222.25    222.85   -0.50    -0.22
#> 62        HDFC  2,632.05  2,646.25  2,599.90  2,621.50   -6.60    -0.25
#> 63         ITC    215.00    217.15    212.70    213.70   -0.55    -0.26
#> 64     HCLTECH  1,057.80  1,066.75  1,043.50  1,047.15   -2.80    -0.27
#> 65     ESCORTS  1,199.90  1,211.90  1,187.75  1,196.40   -3.50    -0.29
#> 66    JUBLFOOD  3,719.00  3,766.00  3,685.00  3,705.00  -10.85    -0.29
#> 67  AMARAJABAT    738.75    738.75    727.00    728.95   -2.35    -0.32
#> 68         LTI  4,822.90  4,854.10  4,720.00  4,745.00  -17.55    -0.37
#> 69        SBIN    437.90    441.80    431.00    433.90   -1.75    -0.40
#> 70     ICICIGI  1,452.00  1,459.00  1,429.00  1,439.90   -6.00    -0.41
#> 71    INDHOTEL    145.00    145.65    142.15    144.25   -0.65    -0.45
#> 72     SIEMENS  2,098.80  2,105.60  2,061.25  2,076.00   -9.55    -0.46
#> 73    SHREECEM 28,599.00 28,999.00 28,052.35 28,250.00 -136.60    -0.48
#> 74  BHARATFORG    784.00    789.80    772.25    775.80   -3.80    -0.49
#> 75       L&TFH     89.40     90.10     87.65     88.75   -0.45    -0.50
#> 76    RELIANCE  2,081.00  2,089.80  2,066.50  2,078.50  -10.55    -0.51
#> 77  ULTRACEMCO  7,598.00  7,616.70  7,474.00  7,488.00  -39.65    -0.53
#> 78  BAJFINANCE  6,225.00  6,269.95  6,136.05  6,189.95  -34.35    -0.55
#> 79    TVSMOTOR    571.00    575.20    562.25    566.75   -3.20    -0.56
#> 80        BPCL    457.50    459.00    450.70    453.00   -2.60    -0.57
#> 81       SUNTV    545.40    547.50    538.25    539.00   -3.15    -0.58
#> 82     PAGEIND 32,780.00 33,000.00 32,315.00 32,390.75 -193.60    -0.59
#> 83  MCDOWELL-N    648.50    654.75    640.00    644.00   -3.85    -0.59
#> 84      BIOCON    383.90    385.45    380.05    381.35   -2.25    -0.59
#> 85   EICHERMOT  2,746.00  2,768.75  2,717.00  2,730.90    0.55     0.02
#> 86        NTPC    118.50    119.10    116.55    116.90   -0.75    -0.64
#> 87    AARTIIND    965.00    966.00    936.50    950.00   -6.25    -0.65
#> 88    HDFCLIFE    674.15    677.95    666.00    668.95   -4.45    -0.66
#> 89  TATAMOTORS    300.75    304.20    296.05    297.95   -2.10    -0.70
#> 90       DABUR    590.95    594.00    579.25    580.90   -4.30    -0.73
#> 91  INDUSTOWER    213.00    215.85    209.50    211.50   -1.55    -0.73
#> 92    MINDTREE  2,851.00  2,868.50  2,797.00  2,818.95  -22.75    -0.80
#> 93         ACC  2,348.00  2,366.55  2,304.00  2,322.30  -19.05    -0.81
#> 94         UBL  1,430.00  1,447.35  1,403.30  1,417.95  -11.80    -0.83
#> 95  BANDHANBNK    302.50    305.10    297.30    301.20   -2.65    -0.87
#> 96          LT  1,620.00  1,624.00  1,590.00  1,595.00  -15.35    -0.95
#> 97  JINDALSTEL    424.05    428.95    414.20    417.50   -4.20    -1.00
#> 98  COROMANDEL    858.00    866.45    849.35    849.50   -8.80    -1.03
#> 99  GODREJPROP  1,588.00  1,608.40  1,560.00  1,565.85  -16.75    -1.06
#> 100     APLLTD    785.30    787.00    767.00    774.65   -8.40    -1.07
#> 101  HINDPETRO    266.35    267.20    260.05    262.00   -2.95    -1.11
#> 102     GRASIM  1,545.00  1,547.00  1,506.55  1,514.00  -17.00    -1.11
#> 103 SRTRANSFIN  1,320.00  1,320.40  1,295.00  1,301.15  -14.80    -1.12
#> 104   GLENMARK    597.30    597.90    587.00    589.70   -6.75    -1.13
#> 105     NAUKRI  5,390.75  5,390.75  5,305.05  5,329.00  -61.75    -1.15
#> 106     M&MFIN    156.50    156.80    151.80    153.80   -1.90    -1.22
#> 107      ABFRL    213.10    215.40    207.10    209.55   -2.70    -1.27
#> 108   ASHOKLEY    135.00    137.60    131.25    132.40   -1.75    -1.30
#> 109   BOSCHLTD 14,875.00 14,999.00 14,666.90 14,700.00 -201.30    -1.35
#> 110 AUROPHARMA    900.00    902.95    881.20    889.00  -12.30    -1.36
#> 111   EXIDEIND    172.85    173.10    168.00    169.60   -2.35    -1.37
#> 112        IOC    106.20    106.45    103.95    104.45   -1.45    -1.37
#> 113       ONGC    116.00    117.00    114.30    115.00   -1.65    -1.41
#> 114  TATASTEEL  1,434.00  1,443.25  1,405.40  1,408.50  -20.35    -1.42
#> 115   PETRONET    216.10    216.90    211.70    213.00   -3.10    -1.43
#> 116 BERGEPAINT    830.00    831.90    809.25    815.80  -12.00    -1.45
#> 117        IGL    535.70    537.85    524.95    526.75   -8.45    -1.58
#> 118  NAM-INDIA    398.00    399.90    388.55    391.30   -6.30    -1.58
#> 119   JSWSTEEL    761.85    762.50    742.45    745.15  -12.20    -1.61
#> 120   HINDALCO    441.95    445.00    428.80    435.05   -7.10    -1.61
#> 121 BHARTIARTL    610.00    612.70    597.55    598.00   -9.90    -1.63
#> 122    SBILIFE  1,151.25  1,156.00  1,128.85  1,132.00  -18.70    -1.63
#> 123      LUPIN  1,154.45  1,156.40  1,118.00  1,132.00  -18.85    -1.64
#> 124       VEDL    315.75    317.05    305.65    309.00   -5.15    -1.64
#> 125 IBULHSGFIN    272.20    274.40    266.50    266.65   -4.45    -1.64
#> 126 ADANIPORTS    714.00    717.00    694.10    698.85  -11.85    -1.67
#> 127   CHOLAFIN    527.35    531.95    514.70    519.70   -9.10    -1.72
#> 128 LALPATHLAB  3,935.00  3,974.15  3,840.05  3,894.00  -69.10    -1.74
#> 129  GUJGASLTD    739.40    757.00    705.55    724.50  -12.90    -1.75
#> 130        PNB     39.60     40.20     38.65     38.85   -0.70    -1.77
#> 131  COALINDIA    147.50    147.85    142.35    143.40   -2.70    -1.85
#> 132        PFC    133.55    134.60    130.70    131.05   -2.50    -1.87
#> 133 APOLLOHOSP  4,109.00  4,111.00  3,990.00  4,011.30  -76.75    -1.88
#> 134       MFSL  1,089.90  1,100.00  1,052.45  1,067.65  -20.45    -1.88
#> 135     VOLTAS  1,052.20  1,053.00  1,020.00  1,027.70  -20.20    -1.93
#> 136     RECLTD    156.45    157.30    152.30    153.40   -3.05    -1.95
#> 137       GAIL    150.20    150.50    145.20    145.80   -2.95    -1.98
#> 138 TATACONSUM    783.45    783.45    763.00    765.90  -15.45    -1.98
#> 139       NMDC    179.40    179.40    173.55    174.80   -3.55    -1.99
#> 140      CANBK    157.00    158.00    152.65    154.10   -3.25    -2.07
#> 141   RAMCOCEM  1,050.35  1,059.45  1,020.50  1,027.50  -21.90    -2.09
#> 142 MOTHERSUMI    239.40    239.40    227.30    231.20   -4.95    -2.10
#> 143       IDEA      7.30      7.60      6.40      6.95   -0.15    -2.11
#> 144        MGL  1,169.00  1,169.85  1,139.00  1,143.40  -25.45    -2.18
#> 145  TATAPOWER    137.00    137.00    130.30    132.15   -3.00    -2.22
#> 146   GMRINFRA     28.85     29.00     28.15     28.20   -0.65    -2.25
#> 147       ZEEL    190.00    198.75    189.00    191.70   -4.85    -2.47
#> 148        BEL    165.00    172.90    162.35    170.70   -4.70    -2.68
#> 149       BHEL     57.65     57.90     55.60     56.00   -1.55    -2.69
#> 150 BANKBARODA     85.25     85.40     80.60     81.15   -2.25    -2.70
#> 151 METROPOLIS  2,930.00  2,943.95  2,755.10  2,803.00  -83.60    -2.90
#> 152     CONCOR    694.80    694.80    668.80    669.75  -20.60    -2.98
#> 153 MANAPPURAM    205.30    205.30    197.75    201.10   -6.35    -3.06
#> 154 MUTHOOTFIN  1,531.00  1,533.35  1,485.05  1,497.00  -50.20    -3.24
#> 155   ADANIENT  1,546.70  1,565.00  1,482.50  1,485.25  -51.40    -3.34
#> 156 IDFCFIRSTB     49.00     49.15     47.15     47.40   -1.80    -3.66
#> 157     ASTRAL  2,219.00  2,222.90  2,131.70  2,158.00  -87.25    -3.89
#> 158 TORNTPOWER    470.00    470.00    446.35    454.55  -20.50    -4.32
#> 159 BALKRISIND  2,390.00  2,424.90  2,325.00  2,339.00 -110.20    -4.50
#> 160       SAIL    142.00    143.90    132.35    134.10   -6.90    -4.89
#> 161       STAR    714.15    725.80    673.50    679.00  -53.80    -7.34
#> 162 NATIONALUM     90.00     90.00     81.65     83.20  -11.00   -11.68
#>     Volume (lacs) Turnover (crs) 52 week High 52 week Low 52 week % Change
#> 1           54.34       1,411.26     2,680.00    1,290.05            99.30
#> 2           41.74       1,165.47     2,858.00    1,178.55            91.42
#> 3           28.28         394.60     1,591.90      988.35            24.06
#> 4          113.20         954.94       857.80      273.45           186.34
#> 5           15.91         342.79     2,184.00      567.00           239.21
#> 6           67.01         519.61       952.05      567.50            27.15
#> 7           65.85         846.32     1,306.80      649.15            95.20
#> 8           60.65         456.23       799.00      400.15            74.27
#> 9            3.19         455.09    14,925.00    5,400.00           125.95
#> 10           4.55         134.70     3,358.90    2,070.05            24.64
#> 11           2.03          74.83     4,015.00    1,840.05           100.47
#> 12          31.28          48.12       200.00      116.10            30.50
#> 13          42.75         444.99     1,119.50      485.00           110.75
#> 14           4.56         159.61     3,594.70    2,540.05            22.43
#> 15           7.65         126.10     1,860.00      928.00            75.96
#> 16           0.31          55.62    18,844.00   15,100.00             9.13
#> 17           0.35          20.32     6,105.00    4,330.00            33.56
#> 18           0.65         522.65    98,599.95   55,300.00            30.25
#> 19           6.70          62.31       969.00      548.70            66.28
#> 20           5.44         260.28     5,614.60    4,135.00             5.34
#> 21          50.18         831.43     1,679.90      912.10            71.44
#> 22          18.14         227.06     1,354.40      616.70            70.93
#> 23          39.50         364.81       943.50      408.45           119.36
#> 24           4.45         161.55     4,005.00    3,317.30            -5.82
#> 25           8.25         247.28     3,179.50    1,720.10            73.08
#> 26          86.03         602.93       717.40      333.75            95.96
#> 27          33.11         301.97       997.00      704.40            25.56
#> 28          17.71         320.62     1,858.65    1,048.55            60.74
#> 29           4.34          71.67     1,823.40    1,322.15            15.10
#> 30          54.99         825.65     1,641.00    1,020.20            44.31
#> 31          66.59         119.01       274.30      156.10             2.56
#> 32         123.11         216.55       188.63      115.95             0.06
#> 33         114.44         100.08        92.50       45.35            67.02
#> 34           3.00         143.99     5,230.00    1,880.50                -
#> 35          15.17         117.93       864.70      399.00            68.36
#> 36           9.21         219.78     2,533.95    2,000.05             7.31
#> 37          18.62          75.59       427.40      197.45            81.95
#> 38           1.38         124.37     9,134.95    3,790.85           133.36
#> 39           4.48          43.60     1,024.00      641.00            41.22
#> 40          29.42         110.52       437.95      282.15            16.95
#> 41          15.10         502.06     3,399.65    2,216.45            43.88
#> 42           3.96         153.40     4,361.40    2,822.45            28.96
#> 43           3.87         104.40     2,756.55    1,081.85           130.51
#> 44           2.73          60.98     2,333.95    1,306.95            67.26
#> 45          15.97         284.22     2,049.00    1,230.60            32.88
#> 46          26.35         107.15       542.45      255.40            57.12
#> 47           3.47          58.15     1,737.00    1,213.80            32.41
#> 48          27.06         143.11       553.20      333.00            42.12
#> 49          14.39         178.70     1,259.95      594.85           103.61
#> 50          28.74         226.31       804.35      452.25            47.67
#> 51          14.17          82.92       673.70      358.00            50.71
#> 52           4.22         120.02     3,629.05    2,670.10             4.79
#> 53          61.26         210.92       359.25      140.35           140.34
#> 54           2.03          75.63     3,818.00    1,464.10           136.64
#> 55           9.55         467.32     5,045.20    2,662.70            79.36
#> 56           7.61          49.54       684.70      397.55            37.87
#> 57           2.65         187.78     8,329.00    6,270.15             8.18
#> 58          46.47         278.69       614.50      268.00           113.57
#> 59           1.10          33.87     3,144.00    2,311.10             2.81
#> 60           3.09          97.16     3,379.00    1,806.10            54.14
#> 61          44.46          99.87       261.25      109.55            92.94
#> 62          17.52         459.56     2,896.00    1,623.00            46.97
#> 63         203.58         437.46       239.20      163.35             9.39
#> 64          63.22         666.33     1,073.00      677.05            48.55
#> 65          10.05         120.30     1,468.45    1,077.40             6.77
#> 66           1.97          73.45     3,829.85    1,842.30            97.29
#> 67          11.56          84.67     1,025.55      693.15             0.98
#> 68           2.08          99.45     4,867.95    2,311.60            92.19
#> 69         221.96         968.54       467.45      175.50           127.23
#> 70           2.55          36.78     1,626.45    1,200.00             4.65
#> 71          14.18          20.36       157.30       77.00            85.29
#> 72           3.11          64.82     2,178.00    1,120.80            79.05
#> 73           0.31          87.05    32,048.00   18,183.55            30.05
#> 74           9.00          70.32       832.00      400.00            92.15
#> 75          69.11          61.51       113.40       51.96            42.80
#> 76          34.59         717.99     2,369.35    1,830.00            -2.61
#> 77           2.37         178.20     7,911.00    3,753.90            85.88
#> 78           8.81         547.14     6,477.45    3,006.90            85.04
#> 79           6.75          38.44       666.00      403.45            35.31
#> 80          22.78         103.34       493.90      325.00            10.61
#> 81           5.55          30.06       586.55      392.00            35.99
#> 82           0.08          26.61    33,989.00   17,685.00            67.32
#> 83           7.02          45.54       690.00      494.00            11.10
#> 84           7.31          27.95       487.75      363.25            -6.41
#> 85           5.17         141.51     3,037.00    2,006.67           -87.40
#> 86          78.16          92.14       122.00       78.10            35.69
#> 87          19.16         182.11       987.00      483.23           -10.14
#> 88          14.69          98.46       746.00      555.95            10.22
#> 89         169.86         509.69       360.75      115.50           155.09
#> 90          22.61         132.28       619.80      470.90            14.62
#> 91          44.31          93.83       282.65      162.20                -
#> 92           3.20          90.21     2,944.00    1,093.15           146.68
#> 93           4.50         104.88     2,454.95    1,289.00            65.15
#> 94           1.94          27.67     1,538.00      897.00            48.03
#> 95          36.56         110.16       430.70      251.40             0.38
#> 96          12.24         196.51     1,647.15      843.00            72.97
#> 97          76.50         322.70       501.70      159.60           112.14
#> 98           2.60          22.29       956.00      682.00             6.35
#> 99           3.90          61.54     1,697.85      819.75            76.09
#> 100          4.47          34.56     1,145.00      767.00           -28.39
#> 101         17.92          47.17       312.00      162.90            21.24
#> 102          6.09          92.91     1,614.20      610.70           138.73
#> 103         10.89         142.48     1,534.95      555.55            96.92
#> 104         10.99          65.00       690.95      441.70            27.86
#> 105          2.29         122.13     5,880.00    3,220.00            60.56
#> 106         45.00          69.64       224.30      112.70            14.65
#> 107         27.39          57.65       234.50      117.00            69.26
#> 108        163.26         218.90       143.30       48.85           169.93
#> 109          0.29          43.55    16,830.05   11,265.05            12.51
#> 110         11.82         105.28     1,063.90      738.05            -2.28
#> 111         43.79          74.49       219.30      153.00             7.79
#> 112         83.07          87.28       117.85       71.65            19.78
#> 113         82.94          95.83       128.50       64.10            47.34
#> 114         78.59       1,118.34     1,481.80      342.75           251.73
#> 115         70.50         150.61       275.35      207.25           -13.48
#> 116         10.05          82.34       872.95      524.25            54.26
#> 117         10.43          55.13       594.85      364.10            35.69
#> 118         10.96          43.03       439.35      249.00            48.42
#> 119         51.20         385.66       776.50      232.50           211.13
#> 120        137.79         600.48       474.00      154.40           144.41
#> 121         98.93         596.23       623.00      394.00             7.69
#> 122         14.92         170.64     1,175.70      755.25            29.31
#> 123         10.73         122.02     1,267.65      855.35            20.91
#> 124         96.24         299.77       319.55       91.20           151.73
#> 125         61.82         166.61       313.70      127.75            39.72
#> 126         75.21         530.70       901.00      312.10           115.83
#> 127         14.41          75.44       600.95      202.05           152.71
#> 128          2.49          96.96     4,050.00    1,736.60           110.41
#> 129         33.65         245.23       786.00      281.00           138.83
#> 130        556.40         219.16        46.35       26.30            20.09
#> 131        129.86         188.31       165.00      109.55            11.29
#> 132         29.02          38.50       140.50       82.05            51.94
#> 133          4.32         174.25     4,225.00    1,585.05           136.87
#> 134          3.85          41.37     1,148.05      514.90            97.95
#> 135          8.15          84.01     1,132.00      585.60            70.43
#> 136         30.78          47.59       167.80       91.80            43.77
#> 137        112.66         166.10       170.30       81.20            52.43
#> 138         16.62         127.99       798.35      449.05            58.00
#> 139         98.08         173.16       213.20       75.60            99.32
#> 140         69.16         107.61       174.60       82.25            50.41
#> 141          2.23          23.10     1,132.70      664.05            49.90
#> 142        106.17         245.83       272.85       97.75           131.32
#> 143      9,460.49         665.07        13.80        4.55           -15.76
#> 144          2.95          33.92     1,284.40      779.65            16.16
#> 145        668.75         886.49       137.00       48.50           167.51
#> 146         89.72          25.60        33.90       20.60            35.25
#> 147        286.40         555.68       261.00      146.00            28.87
#> 148        369.40         622.34       191.70       86.35            72.34
#> 149        247.11         139.52        79.55       26.75            56.86
#> 150        564.80         467.48        99.85       39.50            75.46
#> 151          4.76         135.90     3,231.80    1,515.20            71.05
#> 152         18.64         126.25       748.00      351.00            45.98
#> 153         76.95         154.96       218.00      139.10            29.91
#> 154         18.35         276.40     1,638.85    1,000.00            25.53
#> 155         60.31         916.52     1,717.20      177.50           698.74
#> 156        394.27         188.62        69.30       26.75            75.88
#> 157          4.12          89.41     2,630.00      941.00            99.61
#> 158         19.21          87.17       508.70      293.00            38.67
#> 159          6.57         154.77     2,559.20    1,237.50            72.36
#> 160        712.72         981.77       151.30       32.65           257.12
#> 161         26.28         180.94       999.00      514.10            29.26
#> 162        855.15         728.84        97.45       29.10           138.74
#>     30 day % Change
#> 1             21.53
#> 2             20.17
#> 3              0.38
#> 4             10.13
#> 5             12.34
#> 6             -0.48
#> 7             23.24
#> 8             -1.09
#> 9             14.96
#> 10             2.32
#> 11            -3.60
#> 12            -5.85
#> 13            -0.18
#> 14             5.95
#> 15            -8.08
#> 16             2.73
#> 17             2.82
#> 18            -1.08
#> 19             2.10
#> 20           -13.20
#> 21             6.38
#> 22            11.92
#> 23             4.75
#> 24             3.17
#> 25            -1.65
#> 26             7.49
#> 27            -4.89
#> 28             4.24
#> 29            -4.13
#> 30            -2.45
#> 31           -20.05
#> 32           -23.79
#> 33             1.51
#> 34                -
#> 35            -4.39
#> 36            -3.99
#> 37            13.48
#> 38            17.98
#> 39             1.32
#> 40            10.78
#> 41             1.41
#> 42            -7.88
#> 43            24.26
#> 44            -2.14
#> 45             1.08
#> 46           -12.62
#> 47             6.15
#> 48            -1.39
#> 49            20.83
#> 50            15.57
#> 51            -8.16
#> 52            -2.72
#> 53            16.26
#> 54            26.50
#> 55             7.87
#> 56             3.53
#> 57            -4.80
#> 58            12.23
#> 59             3.75
#> 60             4.60
#> 61            -3.57
#> 62             3.65
#> 63             4.88
#> 64             7.36
#> 65            -0.63
#> 66            17.57
#> 67            -1.27
#> 68            17.60
#> 69             0.24
#> 70            -9.39
#> 71            -5.32
#> 72             3.20
#> 73             2.55
#> 74            -3.78
#> 75            -4.88
#> 76            -1.50
#> 77             8.13
#> 78            -0.14
#> 79            -6.22
#> 80            -1.63
#> 81             2.97
#> 82             4.83
#> 83            -2.99
#> 84            -2.74
#> 85             0.74
#> 86            -0.47
#> 87            10.06
#> 88            -2.37
#> 89            -6.04
#> 90            -2.27
#> 91                -
#> 92            10.56
#> 93            14.03
#> 94            -1.01
#> 95            -6.04
#> 96             5.18
#> 97             4.32
#> 98            -5.50
#> 99             5.65
#> 100          -21.45
#> 101          -14.48
#> 102            1.35
#> 103           -9.91
#> 104          -10.99
#> 105           -0.07
#> 106           -4.74
#> 107           -1.85
#> 108            7.16
#> 109           -5.15
#> 110           -7.89
#> 111           -7.35
#> 112           -3.24
#> 113           -4.09
#> 114           15.58
#> 115           -5.29
#> 116           -3.59
#> 117           -6.13
#> 118            4.17
#> 119            7.93
#> 120           10.52
#> 121           12.92
#> 122           11.59
#> 123           -1.39
#> 124           13.50
#> 125            1.41
#> 126           -2.95
#> 127            0.14
#> 128           12.67
#> 129            7.80
#> 130           -6.83
#> 131           -2.81
#> 132            7.64
#> 133            7.96
#> 134            1.54
#> 135            2.21
#> 136            6.53
#> 137           -2.77
#> 138            0.37
#> 139            3.89
#> 140           -0.29
#> 141           -4.92
#> 142           -1.74
#> 143          -21.47
#> 144           -1.88
#> 145            6.70
#> 146          -11.32
#> 147          -12.72
#> 148           -6.67
#> 149          -17.40
#> 150           -5.69
#> 151           -5.50
#> 152           -3.30
#> 153           13.42
#> 154           -4.16
#> 155            4.18
#> 156          -12.14
#> 157            6.25
#> 158           -3.38
#> 159            2.08
#> 160            4.68
#> 161          -13.39
#> 162           -2.06