quotes.json

{"ACC": {"open": 1800.0, "close": 1749.95, "dayLow": 1735.5, "dayHigh": 1801.75}, "ABBOTINDIA": {"open": 14950.0, "close": 14739.9, "dayLow": 14650.0, "dayHigh": 14950.0}, "ADANIGREEN": {"open": 1109.8, "close": 1116.5, "dayLow": 1069.05, "dayHigh": 1128.0}, "ADANIPORTS": {"open": 664.95, "close": 655.0, "dayLow": 628.65, "dayHigh": 676.65}, "ADANITRANS": {"open": 790.0, "close": 768.0, "dayLow": 720.0, "dayHigh": 792.0}, "ALKEM": {"open": 2860.0, "close": 2879.0, "dayLow": 2842.75, "dayHigh": 2892.0}, "AMBUJACEM": {"open": 288.5, "close": 275.2, "dayLow": 273.05, "dayHigh": 288.5}, "ASIANPAINT": {"open": 2470.9, "close": 2423.2, "dayLow": 2400.0, "dayHigh": 2470.9}, "AUROPHARMA": {"open": 911.7, "close": 886.0, "dayLow": 883.0, "dayHigh": 921.8}, "DMART": {"open": 3127.65, "close": 3080.0, "dayLow": 3058.0, "dayHigh": 3166.0}, "AXISBANK": {"open": 772.9, "close": 750.6, "dayLow": 741.35, "dayHigh": 777.2}, "BAJAJ-AUTO": {"open": 4106.0, "close": 4002.0, "dayLow": 3977.2, "dayHigh": 4106.7}, "BAJFINANCE": {"open": 5560.0, "close": 5499.0, "dayLow": 5425.0, "dayHigh": 5621.95}, "BAJAJFINSV": {"open": 10150.0, "close": 10237.95, "dayLow": 10140.0, "dayHigh": 10427.65}, "BAJAJHLDNG": {"open": 3584.1, "close": 3600.4, "dayLow": 3510.05, "dayHigh": 3645.9}, "BANDHANBNK": {"open": 344.7, "close": 337.9, "dayLow": 335.0, "dayHigh": 349.8}, "BANKBARODA": {"open": 95.95, "close": 91.5, "dayLow": 88.65, "dayHigh": 99.85}, "BERGEPAINT": {"open": 756.0, "close": 739.55, "dayLow": 738.3, "dayHigh": 763.4}, "BPCL": {"open": 437.0, "close": 429.3, "dayLow": 423.5, "dayHigh": 444.8}, "BHARTIARTL": {"open": 590.0, "close": 581.5, "dayLow": 575.5, "dayHigh": 596.0}, "BIOCON": {"open": 419.8, "close": 404.0, "dayLow": 401.6, "dayHigh": 419.8}, "BOSCHLTD": {"open": 15751.05, "close": 15620.0, "dayLow": 15501.1, "dayHigh": 15999.0}, "BRITANNIA": {"open": 3359.0, "close": 3331.95, "dayLow": 3320.0, "dayHigh": 3383.0}, "CADILAHC": {"open": 466.3, "close": 451.6, "dayLow": 447.05, "dayHigh": 466.3}, "CIPLA": {"open": 823.8, "close": 808.8, "dayLow": 799.0, "dayHigh": 825.45}, "COALINDIA": {"open": 139.95, "close": 139.0, "dayLow": 137.25, "dayHigh": 143.2}, "COLPAL": {"open": 1559.75, "close": 1554.2, "dayLow": 1547.0, "dayHigh": 1579.4}, "CONCOR": {"open": 556.9, "close": 567.65, "dayLow": 556.5, "dayHigh": 587.5}, "DLF": {"open": 306.7, "close": 300.4, "dayLow": 293.05, "dayHigh": 311.0}, "DABUR": {"open": 515.0, "close": 513.05, "dayLow": 507.85, "dayHigh": 515.0}, "DIVISLAB": {"open": 3588.0, "close": 3534.0, "dayLow": 3490.0, "dayHigh": 3605.0}, "DRREDDY": {"open": 4602.0, "close": 4726.0, "dayLow": 4530.0, "dayHigh": 4728.0}, "EICHERMOT": {"open": 2646.0, "close": 2582.0, "dayLow": 2570.0, "dayHigh": 2647.9}, "GAIL": {"open": 143.95, "close": 145.15, "dayLow": 143.5, "dayHigh": 149.45}, "GICRE": {"open": 194.0, "close": 205.05, "dayLow": 190.05, "dayHigh": 205.05}, "GODREJCP": {"open": 717.0, "close": 711.4, "dayLow": 703.3, "dayHigh": 732.95}, "GRASIM": {"open": 1231.75, "close": 1221.5, "dayLow": 1210.0, "dayHigh": 1239.7}, "HCLTECH": {"open": 950.0, "close": 949.9, "dayLow": 944.45, "dayHigh": 958.0}, "HDFCAMC": {"open": 2980.0, "close": 2930.0, "dayLow": 2902.2, "dayHigh": 2998.35}, "HDFCBANK": {"open": 1545.0, "close": 1543.9, "dayLow": 1533.0, "dayHigh": 1564.2}, "HDFCLIFE": {"open": 715.3, "close": 710.0, "dayLow": 703.1, "dayHigh": 723.45}, "HAVELLS": {"open": 1170.5, "close": 1140.0, "dayLow": 1129.15, "dayHigh": 1170.5}, "HEROMOTOCO": {"open": 3522.85, "close": 3390.75, "dayLow": 3370.0, "dayHigh": 3522.85}, "HINDALCO": {"open": 308.0, "close": 309.0, "dayLow": 302.25, "dayHigh": 313.35}, "HINDPETRO": {"open": 247.8, "close": 243.75, "dayLow": 238.5, "dayHigh": 252.4}, "HINDUNILVR": {"open": 2152.9, "close": 2185.0, "dayLow": 2150.0, "dayHigh": 2194.0}, "HINDZINC": {"open": 302.9, "close": 301.0, "dayLow": 298.05, "dayHigh": 307.85}, "HDFC": {"open": 2725.0, "close": 2740.0, "dayLow": 2714.15, "dayHigh": 2765.0}, "ICICIBANK": {"open": 635.5, "close": 625.4, "dayLow": 619.0, "dayHigh": 635.5}, "ICICIGI": {"open": 1491.0, "close": 1493.15, "dayLow": 1488.3, "dayHigh": 1520.0}, "ICICIPRULI": {"open": 487.0, "close": 486.5, "dayLow": 479.3, "dayHigh": 497.45}, "ITC": {"open": 218.85, "close": 216.5, "dayLow": 214.0, "dayHigh": 218.9}, "IOC": {"open": 99.2, "close": 97.5, "dayLow": 96.1, "dayHigh": 100.5}, "IGL": {"open": 568.1, "close": 542.6, "dayLow": 534.65, "dayHigh": 569.95}, "INDUSTOWER": {"open": 258.45, "close": 260.7, "dayLow": 254.05, "dayHigh": 265.85}, "INDUSINDBK": {"open": 1035.0, "close": 1069.8, "dayLow": 1027.8, "dayHigh": 1074.55}, "NAUKRI": {"open": 5230.0, "close": 5158.0, "dayLow": 5110.55, "dayHigh": 5270.0}, "INFY": {"open": 1296.1, "close": 1293.0, "dayLow": 1276.8, "dayHigh": 1299.5}, "INDIGO": {"open": 1595.0, "close": 1571.75, "dayLow": 1545.05, "dayHigh": 1608.45}, "JSWSTEEL": {"open": 408.1, "close": 398.3, "dayLow": 390.95, "dayHigh": 408.4}, "KOTAKBANK": {"open": 1942.25, "close": 1943.25, "dayLow": 1925.1, "dayHigh": 1969.85}, "LTI": {"open": 3925.0, "close": 3822.0, "dayLow": 3808.0, "dayHigh": 3925.0}, "LT": {"open": 1523.85, "close": 1512.0, "dayLow": 1498.85, "dayHigh": 1547.0}, "LUPIN": {"open": 1045.0, "close": 1021.0, "dayLow": 1016.0, "dayHigh": 1056.15}, "M&M": {"open": 890.0, "close": 881.45, "dayLow": 862.85, "dayHigh": 905.65}, "MARICO": {"open": 418.8, "close": 424.5, "dayLow": 417.0, "dayHigh": 427.9}, "MARUTI": {"open": 7448.0, "close": 7332.5, "dayLow": 7285.0, "dayHigh": 7486.4}, "MOTHERSUMI": {"open": 219.8, "close": 212.85, "dayLow": 206.8, "dayHigh": 219.8}, "MUTHOOTFIN": {"open": 1300.0, "close": 1300.0, "dayLow": 1277.4, "dayHigh": 1320.8}, "NMDC": {"open": 122.45, "close": 117.6, "dayLow": 116.1, "dayHigh": 123.4}, "NTPC": {"open": 103.65, "close": 104.6, "dayLow": 101.4, "dayHigh": 106.75}, "NESTLEIND": {"open": 16430.0, "close": 16430.05, "dayLow": 16212.95, "dayHigh": 16464.7}, "ONGC": {"open": 110.7, "close": 105.1, "dayLow": 103.85, "dayHigh": 112.2}, "OFSS": {"open": 3085.75, "close": 3054.1, "dayLow": 3044.1, "dayHigh": 3085.75}, "PETRONET": {"open": 247.5, "close": 253.3, "dayLow": 247.0, "dayHigh": 256.25}, "PIDILITIND": {"open": 1787.5, "close": 1778.25, "dayLow": 1774.0, "dayHigh": 1805.0}, "PEL": {"open": 1888.0, "close": 1842.0, "dayLow": 1803.0, "dayHigh": 1888.0}, "PFC": {"open": 131.5, "close": 124.7, "dayLow": 123.0, "dayHigh": 131.7}, "POWERGRID": {"open": 233.5, "close": 232.5, "dayLow": 228.75, "dayHigh": 236.1}, "PGHH": {"open": 13232.0, "close": 12970.0, "dayLow": 12850.0, "dayHigh": 13348.75}, "PNB": {"open": 44.25, "close": 42.35, "dayLow": 41.2, "dayHigh": 46.35}, "RELIANCE": {"open": 2057.0, "close": 2080.0, "dayLow": 2053.3, "dayHigh": 2104.95}, "SBICARD": {"open": 1073.0, "close": 1029.8, "dayLow": 1000.0, "dayHigh": 1095.25}, "SBILIFE": {"open": 898.4, "close": 882.7, "dayLow": 874.25, "dayHigh": 899.15}, "SHREECEM": {"open": 27649.95, "close": 27529.0, "dayLow": 26753.35, "dayHigh": 27857.45}, "SIEMENS": {"open": 1848.5, "close": 1836.0, "dayLow": 1830.15, "dayHigh": 1882.5}, "SBIN": {"open": 415.0, "close": 400.6, "dayLow": 395.0, "dayHigh": 415.0}, "SUNPHARMA": {"open": 615.9, "close": 608.0, "dayLow": 601.2, "dayHigh": 622.3}, "TCS": {"open": 3058.0, "close": 3078.0, "dayLow": 3016.15, "dayHigh": 3087.15}, "TATACONSUM": {"open": 624.0, "close": 617.7, "dayLow": 610.45, "dayHigh": 626.1}, "TATAMOTORS": {"open": 321.95, "close": 312.45, "dayLow": 301.4, "dayHigh": 321.95}, "TATASTEEL": {"open": 696.0, "close": 669.4, "dayLow": 655.95, "dayHigh": 696.0}, "TECHM": {"open": 1013.65, "close": 998.5, "dayLow": 972.65, "dayHigh": 1019.2}, "TITAN": {"open": 1434.0, "close": 1430.0, "dayLow": 1412.8, "dayHigh": 1444.9}, "TORNTPHARM": {"open": 2501.0, "close": 2494.95, "dayLow": 2458.9, "dayHigh": 2531.95}, "UPL": {"open": 542.95, "close": 554.9, "dayLow": 539.5, "dayHigh": 565.0}, "ULTRACEMCO": {"open": 6315.0, "close": 6203.05, "dayLow": 6175.0, "dayHigh": 6318.65}, "UBL": {"open": 1255.0, "close": 1218.5, "dayLow": 1207.4, "dayHigh": 1256.5}, "MCDOWELL-N": {"open": 561.7, "close": 556.15, "dayLow": 552.0, "dayHigh": 565.9}, "WIPRO": {"open": 433.15, "close": 430.6, "dayLow": 426.1, "dayHigh": 435.75}}