nse-sec-bhavdata-full-2020-01-02.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	02-Jan-2020	35.80	36.00	36.20	35.10	35.80	35.55	35.51	25846	9.18	247	17500	67.71
21STCENMGM	EQ	02-Jan-2020	15.30	15.45	15.60	15.45	15.60	15.60	15.48	130	0.02	2	130	100.00
3IINFOTECH	EQ	02-Jan-2020	2.00	2.00	2.15	1.95	2.15	2.10	2.06	2911605	59.98	928	1861009	63.92
3MINDIA	EQ	02-Jan-2020	21721.95	21621.35	21643.65	21311.00	21375.00	21381.15	21487.04	868	186.51	540	537	61.87
3PLAND	EQ	02-Jan-2020	6.00	5.70	6.30	5.70	5.95	5.95	5.89	4105	0.24	16	1590	38.73
5PAISA	EQ	02-Jan-2020	205.50	206.95	219.75	197.00	210.00	211.30	212.26	76308	161.97	2628	26456	34.67
63MOONS	EQ	02-Jan-2020	110.40	111.00	112.80	109.00	111.25	110.30	110.56	190136	210.21	4580	61151	32.16
74GS2035	GS	02-Jan-2020	105.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
772GS2055	GS	02-Jan-2020	101.32	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
824GS2027	GS	02-Jan-2020	104.30	104.30	104.30	104.30	104.30	104.30	104.30	100	0.10	1	100	100.00
A2ZINFRA	EQ	02-Jan-2020	7.75	7.75	8.45	7.60	8.15	8.20	8.18	468478	38.31	856	309217	66.00
AAKASH	SM	02-Jan-2020	77.15	77.00	77.00	77.00	77.00	77.00	77.00	10000	7.70	5	10000	100.00
AARON	SM	02-Jan-2020	47.50	47.90	47.90	47.90	47.90	47.90	47.90	3300	1.58	1	3300	100.00
AARTIDRUGS	EQ	02-Jan-2020	591.90	589.55	600.00	588.25	589.65	590.20	593.38	8625	51.18	725	4899	56.80
AARTIIND	EQ	02-Jan-2020	837.80	840.00	845.00	838.15	840.00	840.25	840.18	85373	717.29	7202	66666	78.09
AARVEEDEN	EQ	02-Jan-2020	13.90	14.15	15.00	13.30	14.30	14.30	14.27	13612	1.94	120	9288	68.23
AAVAS	EQ	02-Jan-2020	1969.20	1961.00	2007.80	1936.05	1971.05	1987.90	1986.04	31631	628.20	4015	14170	44.80
ABAN	EQ	02-Jan-2020	25.55	25.80	26.80	25.60	26.50	26.75	26.29	71643	18.83	984	45591	63.64
ABB	BE	02-Jan-2020	1290.00	1277.00	1300.00	1276.50	1295.00	1294.20	1293.16	7048	91.14	625	-	-
ABBOTINDIA	EQ	02-Jan-2020	13140.00	13119.95	13314.90	13119.95	13127.00	13139.90	13194.30	3435	453.22	1401	1619	47.13
ABCAPITAL	EQ	02-Jan-2020	101.50	101.40	108.50	101.40	106.80	106.35	105.85	4467967	4729.42	39178	1667986	37.33
ABFRL	EQ	02-Jan-2020	234.10	232.65	249.70	232.60	240.65	240.90	241.16	1143769	2758.34	13585	685865	59.97
ABINFRA	SM	02-Jan-2020	12.15	12.00	12.00	12.00	12.00	12.00	12.00	4000	0.48	1	4000	100.00
ABSLBANETF	EQ	02-Jan-2020	321.57	323.17	323.17	323.17	323.17	323.17	323.17	300	0.97	1	300	100.00
ABSLNN50ET	EQ	02-Jan-2020	286.87	287.00	287.00	287.00	287.00	287.00	287.00	17	0.05	1	17	100.00
ACC	EQ	02-Jan-2020	1440.10	1442.00	1501.70	1442.00	1494.80	1493.05	1484.55	1503364	22318.17	42586	394367	26.23
ACCELYA	EQ	02-Jan-2020	1045.25	1040.05	1070.00	1040.05	1055.00	1057.85	1055.89	4360	46.04	499	2806	64.36
ACCURACY	SM	02-Jan-2020	26.50	26.50	26.50	25.80	26.00	26.00	26.08	12800	3.34	7	9600	75.00
ACE	EQ	02-Jan-2020	72.00	71.65	86.40	71.65	82.05	82.30	82.64	1395417	1153.12	12730	383875	27.51
ADANIENT	EQ	02-Jan-2020	207.85	208.00	213.20	207.50	210.90	211.20	210.76	2991937	6305.94	19649	497418	16.63
ADANIGAS	EQ	02-Jan-2020	176.85	178.35	185.60	177.20	179.25	179.95	182.20	8005588	14586.12	51534	1708773	21.34
ADANIGREEN	EQ	02-Jan-2020	174.75	179.15	183.45	177.55	183.45	183.45	181.19	3087009	5593.24	23173	1096256	35.51
ADANIPORTS	EQ	02-Jan-2020	377.65	377.95	384.70	376.50	382.50	383.15	381.66	5919760	22593.37	54749	1072204	18.11
ADANIPOWER	EQ	02-Jan-2020	63.90	64.00	64.85	63.40	64.25	64.45	64.19	10996418	7058.18	26941	2394735	21.78
ADANITRANS	EQ	02-Jan-2020	333.90	335.00	366.40	332.60	352.70	356.65	353.64	1195881	4229.07	16312	323618	27.06
ADFFOODS	EQ	02-Jan-2020	302.70	304.70	317.40	303.00	315.00	315.40	309.33	74007	228.93	1838	46003	62.16
ADHUNIKIND	EQ	02-Jan-2020	49.15	49.45	49.50	46.70	46.80	47.00	47.21	56396	26.62	690	49721	88.16
ADLABS	BE	02-Jan-2020	4.60	4.80	4.80	4.40	4.60	4.60	4.67	152257	7.11	298	-	-
ADORWELD	EQ	02-Jan-2020	295.65	293.70	315.00	292.05	314.00	313.95	310.01	18969	58.81	1244	9443	49.78
ADROITINFO	BE	02-Jan-2020	6.65	6.40	6.75	6.40	6.75	6.75	6.45	1405	0.09	5	-	-
ADSL	BE	02-Jan-2020	20.30	19.70	21.30	19.70	21.30	21.25	20.81	18426	3.83	94	-	-
ADVANIHOTR	EQ	02-Jan-2020	53.40	53.50	54.20	52.30	53.50	53.40	53.31	19556	10.43	195	11002	56.26
ADVENZYMES	EQ	02-Jan-2020	164.50	164.55	169.70	164.50	169.45	169.30	168.72	131523	221.90	2312	67937	51.65
AEGISCHEM	EQ	02-Jan-2020	196.25	196.00	201.00	193.20	200.00	198.45	196.88	154614	304.40	2596	86727	56.09
AFFLE	EQ	02-Jan-2020	1611.40	1615.00	1624.80	1579.55	1590.25	1587.65	1601.98	64955	1040.57	6853	26569	40.90
AGARIND	EQ	02-Jan-2020	87.90	91.45	105.45	88.00	105.45	105.45	100.60	63665	64.05	1626	29742	46.72
AGCNET	EQ	02-Jan-2020	145.05	150.00	150.00	141.50	144.00	144.80	144.24	1729	2.49	75	753	43.55
AGRITECH	EQ	02-Jan-2020	44.20	43.70	47.40	42.60	46.60	46.25	46.06	26251	12.09	634	13221	50.36
AGROPHOS	EQ	02-Jan-2020	72.05	68.45	68.45	68.45	68.45	68.45	68.45	1850	1.27	86	1850	100.00
AHLEAST	EQ	02-Jan-2020	170.95	169.30	177.75	161.05	173.00	173.00	170.18	463	0.79	37	289	62.42
AHLUCONT	EQ	02-Jan-2020	290.20	295.85	295.90	284.00	287.00	286.45	288.22	2564	7.39	545	1086	42.36
AHLWEST	EQ	02-Jan-2020	360.70	350.00	378.00	350.00	360.00	359.65	362.55	211	0.76	98	26	12.32
AIAENG	EQ	02-Jan-2020	1622.60	1626.00	1637.55	1608.00	1616.15	1621.10	1618.79	7245	117.28	1111	4269	58.92
AIONJSW	EQ	02-Jan-2020	15.75	15.90	17.30	15.90	17.30	17.30	17.09	377976	64.60	775	180739	47.82
AIRAN	EQ	02-Jan-2020	12.75	12.75	13.35	12.30	13.35	13.25	13.08	19821	2.59	81	14737	74.35
AIROLAM	SM	02-Jan-2020	30.50	26.50	28.15	26.50	28.15	28.15	27.33	6000	1.64	2	3000	50.00
AJANTPHARM	EQ	02-Jan-2020	978.45	978.45	984.00	972.00	978.50	979.95	975.21	857339	8360.83	1869	805887	94.00
AJMERA	EQ	02-Jan-2020	122.15	122.45	127.00	121.15	126.50	125.60	125.46	138662	173.96	2684	45060	32.50
AKASH	EQ	02-Jan-2020	66.20	62.10	72.80	62.00	72.80	70.75	68.41	26301	17.99	127	21353	81.19
AKG	SM	02-Jan-2020	33.00	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
AKSHARCHEM	EQ	02-Jan-2020	252.45	253.90	267.00	241.95	247.00	247.85	255.52	71348	182.31	1992	24760	34.70
AKSHOPTFBR	EQ	02-Jan-2020	6.75	6.90	7.05	6.65	7.00	6.95	6.91	383654	26.51	569	190386	49.62
AKZOINDIA	EQ	02-Jan-2020	2014.35	2007.60	2034.00	1966.00	1979.00	1984.95	2008.92	6220	124.95	2191	3327	53.49
ALANKIT	EQ	02-Jan-2020	12.20	12.20	12.75	12.00	12.60	12.50	12.48	29812	3.72	200	24615	82.57
ALBERTDAVD	EQ	02-Jan-2020	414.00	410.50	440.00	410.20	434.00	431.45	429.75	15701	67.47	1125	8891	56.63
ALBK	EQ	02-Jan-2020	18.80	18.85	19.15	18.70	18.95	18.95	18.92	1269267	240.08	2781	475344	37.45
ALCHEM	BE	02-Jan-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.88	5991	0.05	23	-	-
ALEMBICLTD	EQ	02-Jan-2020	61.15	61.75	62.70	60.50	61.65	61.90	61.67	289027	178.25	2256	140074	48.46
ALICON	EQ	02-Jan-2020	395.40	395.00	428.70	395.00	415.20	415.55	417.00	5849	24.39	641	2585	44.20
ALKALI	EQ	02-Jan-2020	42.00	42.05	43.45	41.25	43.00	42.90	42.84	7595	3.25	152	5352	70.47
ALKEM	EQ	02-Jan-2020	2082.85	2100.00	2100.00	2076.20	2095.00	2085.65	2086.46	33488	698.71	3081	16337	48.78
ALKYLAMINE	EQ	02-Jan-2020	1100.40	1118.60	1199.00	1105.15	1166.00	1164.20	1154.41	43331	500.22	4285	22220	51.28
ALLCARGO	EQ	02-Jan-2020	97.15	97.60	105.60	97.30	104.40	103.90	102.08	339461	346.53	4591	181154	53.37
ALLSEC	EQ	02-Jan-2020	285.10	285.15	294.00	285.15	294.00	293.65	290.06	946	2.74	149	419	44.29
ALMONDZ	EQ	02-Jan-2020	12.00	13.00	13.00	10.85	12.00	11.80	12.05	4714	0.57	57	1388	29.44
ALOKTEXT	BE	02-Jan-2020	3.05	3.05	3.05	2.90	3.05	3.00	2.99	1291784	38.63	810	-	-
ALPA	EQ	02-Jan-2020	16.40	16.00	17.40	16.00	16.70	16.60	16.75	3626	0.61	75	3278	90.40
ALPHAGEO	EQ	02-Jan-2020	173.70	176.50	191.05	173.75	188.00	189.80	186.22	24645	45.89	1161	14848	60.25
ALPSINDUS	BE	02-Jan-2020	2.35	2.30	2.30	2.25	2.25	2.25	2.25	16128	0.36	39	-	-
AMARAJABAT	EQ	02-Jan-2020	720.90	722.00	728.20	719.30	726.95	726.90	724.50	296520	2148.27	8024	54281	18.31
AMBER	EQ	02-Jan-2020	1149.50	1161.80	1176.95	1121.45	1143.00	1147.30	1163.72	52642	612.61	5961	26432	50.21
AMBIKCO	EQ	02-Jan-2020	864.35	864.40	874.00	855.10	858.10	861.85	861.01	2808	24.18	350	2585	92.06
AMBUJACEM	EQ	02-Jan-2020	197.00	197.35	206.40	197.20	205.20	205.35	204.50	8633553	17655.24	52407	3116407	36.10
AMDIND	EQ	02-Jan-2020	14.35	14.80	17.20	14.60	17.15	17.05	16.50	91402	15.08	481	44198	48.36
AMJLAND	EQ	02-Jan-2020	20.20	19.85	20.90	19.85	20.90	20.55	20.37	1242	0.25	19	1158	93.24
AMRUTANJAN	EQ	02-Jan-2020	432.50	433.25	453.00	428.60	446.00	447.15	439.92	26606	117.04	1196	12374	46.51
ANANTRAJ	EQ	02-Jan-2020	34.75	34.90	36.25	34.35	35.15	35.15	35.34	499269	176.42	4364	289164	57.92
ANDHRABANK	EQ	02-Jan-2020	16.85	17.00	17.00	16.75	16.85	16.80	16.88	1151149	194.30	2125	918810	79.82
ANDHRACEMT	EQ	02-Jan-2020	2.00	2.10	2.10	1.95	2.10	2.05	2.00	180192	3.60	165	139078	77.18
ANDHRSUGAR	EQ	02-Jan-2020	317.10	318.95	328.00	311.15	311.40	312.40	318.01	118540	376.97	4879	61792	52.13
ANIKINDS	EQ	02-Jan-2020	7.95	8.30	8.30	7.80	8.15	7.95	7.96	260	0.02	8	230	88.46
ANKITMETAL	BE	02-Jan-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.45	10366	0.05	28	-	-
ANSALAPI	EQ	02-Jan-2020	5.00	5.00	5.20	5.00	5.15	5.10	5.13	42899	2.20	91	32124	74.88
ANSALHSG	BE	02-Jan-2020	5.10	5.10	5.35	4.85	5.35	5.30	5.15	33710	1.73	91	-	-
ANTGRAPHIC	BE	02-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.55	36527	0.20	20	-	-
ANUP	EQ	02-Jan-2020	499.15	498.00	518.40	470.25	481.05	484.85	503.37	25863	130.19	1247	17098	66.11
APARINDS	EQ	02-Jan-2020	389.85	395.00	406.45	392.00	397.00	397.30	398.12	64618	257.25	2050	39509	61.14
APCL	EQ	02-Jan-2020	146.55	144.05	152.60	144.05	148.25	150.30	148.56	14477	21.51	456	6602	45.60
APCOTEXIND	EQ	02-Jan-2020	157.35	155.50	164.40	155.50	163.45	163.40	162.63	20627	33.55	1666	16998	82.41
APEX	EQ	02-Jan-2020	395.85	396.00	429.00	395.45	413.75	414.30	418.61	2735324	11450.35	51046	283435	10.36
APLAPOLLO	EQ	02-Jan-2020	1892.80	1908.00	1918.75	1881.10	1882.00	1901.95	1909.20	123291	2353.88	1972	111970	90.82
APLLTD	EQ	02-Jan-2020	550.70	552.50	563.10	551.60	562.00	561.85	560.00	37424	209.57	2027	19831	52.99
APOLLO	EQ	02-Jan-2020	74.85	74.05	78.75	74.05	76.50	76.70	76.89	76734	59.00	1292	50204	65.43
APOLLOHOSP	EQ	02-Jan-2020	1426.35	1428.00	1509.20	1428.00	1492.00	1494.65	1484.88	2000143	29699.65	67435	406711	20.33
APOLLOPIPE	EQ	02-Jan-2020	344.30	349.60	368.00	346.00	358.50	357.90	361.33	23437	84.69	2061	14792	63.11
APOLLOTYRE	EQ	02-Jan-2020	163.35	163.70	170.90	163.35	170.05	170.35	167.42	2954927	4947.27	17851	1089006	36.85
APOLSINHOT	EQ	02-Jan-2020	670.50	679.00	717.45	679.00	699.95	697.80	690.64	889	6.14	101	611	68.73
APTECHT	EQ	02-Jan-2020	164.70	164.60	174.90	164.40	168.40	169.15	170.92	867159	1482.15	12001	150423	17.35
ARCHIDPLY	EQ	02-Jan-2020	28.00	27.50	29.90	26.95	28.70	28.80	28.93	15321	4.43	481	11571	75.52
ARCHIES	EQ	02-Jan-2020	18.40	18.35	18.75	18.30	18.65	18.60	18.49	33319	6.16	262	20714	62.17
ARCOTECH	BE	02-Jan-2020	2.20	2.15	2.25	2.10	2.25	2.20	2.18	22285	0.49	33	-	-
ARIES	EQ	02-Jan-2020	65.45	66.40	68.90	65.05	67.70	68.15	67.80	59835	40.57	1579	30668	51.25
ARIHANT	EQ	02-Jan-2020	20.25	19.55	21.10	19.55	20.80	20.65	20.38	5506	1.12	90	475	8.63
ARIHANTSUP	EQ	02-Jan-2020	27.15	28.40	28.45	26.30	27.10	27.60	27.41	2383	0.65	50	1254	52.62
ARMANFIN	EQ	02-Jan-2020	637.25	637.00	692.95	637.00	691.00	685.45	672.33	18143	121.98	1781	11097	61.16
AROGRANITE	EQ	02-Jan-2020	36.65	37.65	39.40	36.65	38.60	38.30	38.19	12306	4.70	134	6613	53.74
ARROWGREEN	EQ	02-Jan-2020	47.30	50.00	50.25	46.45	49.95	49.90	48.54	18426	8.94	404	5435	29.50
ARROWTEX	BE	02-Jan-2020	10.60	10.10	10.95	10.10	10.75	10.20	10.52	30466	3.20	157	-	-
ARSHIYA	EQ	02-Jan-2020	15.70	16.20	16.30	15.90	16.05	16.10	16.13	11155	1.80	78	9898	88.73
ARSSINFRA	EQ	02-Jan-2020	21.30	21.80	21.80	21.05	21.70	21.50	21.42	15352	3.29	67	10139	66.04
ARVIND	EQ	02-Jan-2020	40.60	41.70	42.45	41.00	41.80	41.85	41.80	3532137	1476.46	11443	1216197	34.43
ARVINDFASN	EQ	02-Jan-2020	399.15	408.90	410.00	391.30	395.00	395.85	400.18	34592	138.43	1814	18841	54.47
ARVSMART	EQ	02-Jan-2020	85.90	85.05	90.45	84.95	88.50	89.35	88.94	19563	17.40	1035	11379	58.17
ASAHIINDIA	EQ	02-Jan-2020	200.65	203.80	204.80	200.05	203.90	203.65	202.60	10218	20.70	284	5185	50.74
ASAHISONG	EQ	02-Jan-2020	154.00	151.00	159.00	151.00	153.00	153.65	154.83	46750	72.38	394	39037	83.50
ASAL	EQ	02-Jan-2020	31.15	31.00	34.60	31.00	34.50	33.85	33.16	28788	9.55	288	22771	79.10
ASCOM	SM	02-Jan-2020	31.50	31.50	31.50	31.50	31.50	31.50	31.50	4000	1.26	1	4000	100.00
ASHAPURMIN	EQ	02-Jan-2020	28.10	29.50	29.50	29.10	29.50	29.50	29.50	80681	23.80	177	60879	75.46
ASHIANA	EQ	02-Jan-2020	99.70	101.30	105.95	98.10	105.00	104.50	101.55	105917	107.55	1823	77846	73.50
ASHIMASYN	EQ	02-Jan-2020	6.20	6.35	7.40	6.20	7.40	7.40	7.11	197619	14.04	351	114243	57.81
ASHOKA	EQ	02-Jan-2020	103.10	103.65	111.65	102.35	109.50	108.85	106.03	1634658	1733.27	11809	1003262	61.37
ASHOKLEY	EQ	02-Jan-2020	81.05	81.00	84.50	80.80	84.10	84.00	83.18	22915441	19061.89	74820	5639252	24.61
ASIANHOTNR	EQ	02-Jan-2020	97.95	100.85	100.85	96.35	97.35	97.55	97.71	839	0.82	141	398	47.44
ASIANPAINT	EQ	02-Jan-2020	1793.20	1791.00	1799.90	1783.40	1789.80	1790.65	1791.83	411266	7369.17	22042	130259	31.67
ASIANTILES	EQ	02-Jan-2020	219.35	219.50	226.55	217.55	223.95	225.60	222.97	45185	100.75	3178	17236	38.15
ASPINWALL	EQ	02-Jan-2020	142.00	142.00	149.95	139.20	146.10	146.10	145.60	2469	3.59	173	1442	58.40
ASTEC	EQ	02-Jan-2020	437.15	437.00	441.00	426.00	431.00	436.75	433.12	7457	32.30	662	4143	55.56
ASTERDM	EQ	02-Jan-2020	162.70	163.90	164.95	160.50	161.10	161.05	162.78	135580	220.69	6502	79409	58.57
ASTRAL	EQ	02-Jan-2020	1166.85	1161.10	1178.95	1152.55	1157.00	1158.45	1160.45	34737	403.11	4165	17952	51.68
ASTRAMICRO	EQ	02-Jan-2020	82.70	82.35	85.00	82.35	83.90	84.15	84.14	155828	131.11	1110	76192	48.89
ASTRAZEN	EQ	02-Jan-2020	2618.80	2619.00	2655.25	2615.05	2629.90	2632.20	2635.01	8590	226.35	2209	5342	62.19
ASTRON	EQ	02-Jan-2020	39.55	39.50	40.40	39.00	39.50	39.50	39.61	95926	37.99	920	58650	61.14
ATFL	EQ	02-Jan-2020	649.65	653.25	687.90	653.25	670.00	669.55	671.44	29382	197.28	1965	14812	50.41
ATLANTA	EQ	02-Jan-2020	5.80	6.00	6.05	5.75	6.05	6.05	6.02	14328	0.86	87	13884	96.90
ATLASCYCLE	BE	02-Jan-2020	51.60	54.15	54.15	54.15	54.15	54.15	54.15	1665	0.90	36	-	-
ATUL	EQ	02-Jan-2020	4060.80	4061.00	4121.00	4050.00	4110.00	4106.80	4089.15	5370	219.59	838	3761	70.04
ATULAUTO	EQ	02-Jan-2020	254.80	252.00	259.90	248.95	253.00	252.95	252.99	27640	69.93	1252	14122	51.09
AUBANK	EQ	02-Jan-2020	797.70	793.50	801.05	793.05	796.00	795.90	797.51	63607	507.27	3923	31773	49.95
AURIONPRO	EQ	02-Jan-2020	61.35	61.95	62.00	59.60	60.05	60.60	60.31	6912	4.17	213	5901	85.37
AUROPHARMA	EQ	02-Jan-2020	458.10	458.80	465.95	457.50	463.20	461.60	461.78	1320717	6098.80	22854	312764	23.68
AUSOMENT	BE	02-Jan-2020	36.90	35.15	36.90	35.10	36.80	36.80	36.29	230	0.08	7	-	-
AUTOAXLES	EQ	02-Jan-2020	819.60	821.65	866.60	810.75	842.60	844.60	841.74	15983	134.54	1619	5441	34.04
AUTOIND	BE	02-Jan-2020	24.75	25.20	25.20	24.05	25.20	25.05	24.86	7182	1.79	66	-	-
AUTOLITIND	EQ	02-Jan-2020	21.45	21.90	22.80	21.35	22.40	22.40	21.98	9550	2.10	175	6666	69.80
AVADHSUGAR	EQ	02-Jan-2020	304.85	308.20	317.90	296.00	298.85	299.25	305.89	361939	1107.13	9841	126473	34.94
AVANTIFEED	EQ	02-Jan-2020	607.45	612.20	624.80	609.25	611.50	613.80	617.93	979306	6051.38	24593	201444	20.57
AVG	SM	02-Jan-2020	68.95	64.00	64.00	64.00	64.00	64.00	64.00	2400	1.54	1	2400	100.00
AVROIND	SM	02-Jan-2020	55.70	56.40	58.75	56.40	58.75	57.65	57.43	12000	6.89	6	12000	100.00
AVTNPL	EQ	02-Jan-2020	31.50	31.75	36.00	31.65	35.25	35.55	34.84	621878	216.69	4461	275492	44.30
AXISBANK	EQ	02-Jan-2020	748.70	750.00	759.00	747.60	756.00	756.95	753.82	5156046	38867.39	88337	1572942	30.51
AXISCADES	EQ	02-Jan-2020	53.25	54.55	56.00	53.00	55.40	55.50	54.59	106725	58.26	1596	55913	52.39
AXISGOLD	EQ	02-Jan-2020	3473.80	3478.95	3521.95	3432.25	3439.90	3440.35	3464.26	752	26.05	180	442	58.78
AXISNIFTY	EQ	02-Jan-2020	1250.82	1264.54	1264.54	1255.50	1264.50	1264.50	1261.02	36	0.45	10	31	86.11
AYMSYNTEX	EQ	02-Jan-2020	29.10	29.05	30.85	28.65	30.70	29.95	29.48	20621	6.08	233	13716	66.51
BAGFILMS	BE	02-Jan-2020	1.90	1.95	1.95	1.85	1.95	1.90	1.90	78463	1.49	88	-	-
BAJAJ-AUTO	EQ	02-Jan-2020	3150.10	3154.95	3172.50	3112.05	3121.75	3121.00	3129.60	452413	14158.70	25354	145229	32.10
BAJAJCON	EQ	02-Jan-2020	239.35	245.00	247.00	239.60	241.00	240.65	243.30	205087	498.98	8169	85659	41.77
BAJAJELEC	EQ	02-Jan-2020	360.05	362.60	370.05	353.00	364.00	364.85	360.69	188956	681.54	5442	71492	37.84
BAJAJFINSV	EQ	02-Jan-2020	9378.45	9378.50	9530.95	9378.45	9525.00	9505.60	9474.82	157891	14959.89	13307	65379	41.41
BAJAJHIND	EQ	02-Jan-2020	7.15	7.20	7.45	7.00	7.00	7.05	7.18	3476624	249.78	3565	1874237	53.91
BAJAJHLDNG	EQ	02-Jan-2020	3376.70	3385.00	3484.40	3381.55	3477.00	3474.20	3433.24	25577	878.12	4386	16665	65.16
BAJFINANCE	EQ	02-Jan-2020	4231.30	4240.00	4295.75	4235.00	4243.80	4246.05	4268.23	863844	36870.85	59073	237293	27.47
BALAJITELE	EQ	02-Jan-2020	50.85	50.35	54.00	50.05	53.45	53.15	52.83	43088	22.76	538	24846	57.66
BALAMINES	EQ	02-Jan-2020	415.85	415.00	423.00	408.50	411.50	412.15	416.23	74358	309.50	2977	29918	40.24
BALAXI	EQ	02-Jan-2020	78.70	79.90	79.90	74.65	75.05	76.95	77.12	471	0.36	45	147	31.21
BALKRISHNA	EQ	02-Jan-2020	20.70	20.75	21.65	20.75	21.55	21.45	21.46	15142	3.25	111	11329	74.82
BALKRISIND	EQ	02-Jan-2020	987.25	987.25	989.70	974.00	979.00	978.60	979.99	745960	7310.37	12732	448915	60.18
BALLARPUR	BE	02-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	612246	2.65	150	-	-
BALMLAWRIE	EQ	02-Jan-2020	123.85	123.75	129.65	123.75	124.80	124.90	125.90	186638	234.97	2648	88141	47.23
BALPHARMA	EQ	02-Jan-2020	42.20	41.25	43.80	41.25	43.70	43.45	42.65	15022	6.41	246	9467	63.02
BALRAMCHIN	EQ	02-Jan-2020	187.20	187.25	188.90	185.00	185.05	185.25	186.50	969346	1807.85	8827	302472	31.20
BANARBEADS	EQ	02-Jan-2020	30.20	32.00	32.00	29.40	31.60	31.60	30.68	3299	1.01	23	1003	30.40
BANARISUG	EQ	02-Jan-2020	1239.85	1250.00	1290.00	1244.05	1284.00	1270.10	1267.34	1301	16.49	173	908	69.79
BANCOINDIA	EQ	02-Jan-2020	107.35	107.40	112.00	107.40	109.55	109.70	109.83	59196	65.01	1505	37634	63.58
BANDHANBNK	EQ	02-Jan-2020	503.00	502.95	502.95	495.25	499.10	499.00	497.93	1835744	9140.64	33213	1283398	69.91
BANG	EQ	02-Jan-2020	16.55	16.55	17.00	16.45	16.50	16.50	16.55	4427	0.73	72	2904	65.60
BANKBARODA	EQ	02-Jan-2020	101.90	102.10	104.85	101.75	104.45	104.45	103.29	18704405	19319.88	42432	2480926	13.26
BANKBEES	EQ	02-Jan-2020	328.31	332.95	332.95	328.51	331.85	331.93	331.23	31931	105.76	1398	23050	72.19
BANKINDIA	EQ	02-Jan-2020	70.45	70.10	71.75	69.60	71.10	71.25	70.99	2310241	1640.10	7623	524970	22.72
BANSWRAS	BE	02-Jan-2020	111.50	117.05	117.05	112.00	117.05	117.05	115.38	13558	15.64	147	-	-
BARTRONICS	BE	02-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.33	3068	0.04	17	-	-
BASF	EQ	02-Jan-2020	1008.00	1010.00	1010.00	997.00	1000.30	1000.45	1003.15	8085	81.10	1442	4755	58.81
BASML	EQ	02-Jan-2020	120.25	112.10	123.90	112.05	120.25	121.85	120.39	316	0.38	28	286	90.51
BATAINDIA	EQ	02-Jan-2020	1745.30	1748.00	1759.05	1732.20	1753.00	1751.00	1747.45	269100	4702.38	10240	38453	14.29
BAYERCROP	EQ	02-Jan-2020	3618.10	3614.30	3649.00	3591.00	3640.00	3639.05	3638.10	20305	738.72	1112	19520	96.13
BBL	EQ	02-Jan-2020	824.05	829.80	847.20	826.55	840.25	842.75	840.69	9924	83.43	697	6134	61.81
BBTC	EQ	02-Jan-2020	1029.20	1033.00	1072.75	1026.35	1060.00	1058.75	1054.32	208020	2193.19	10246	43117	20.73
BCG	BE	02-Jan-2020	6.70	7.00	7.00	6.55	6.90	6.85	6.86	305797	20.96	353	-	-
BCP	BE	02-Jan-2020	15.00	14.30	15.00	14.25	14.40	14.40	14.37	31745	4.56	58	-	-
BDL	EQ	02-Jan-2020	297.85	297.00	310.50	297.00	306.00	306.25	305.22	80141	244.61	3557	35818	44.69
BEARDSELL	EQ	02-Jan-2020	8.15	8.25	9.75	7.35	9.50	9.35	9.00	7725	0.70	96	6076	78.65
BEDMUTHA	BE	02-Jan-2020	17.00	17.00	17.40	16.40	17.00	17.00	17.04	731	0.12	18	-	-
BEL	EQ	02-Jan-2020	100.15	100.65	103.80	99.90	103.50	103.15	101.73	8754250	8905.34	28420	3281472	37.48
BEML	EQ	02-Jan-2020	990.85	988.00	994.65	981.00	986.30	987.80	987.74	197561	1951.39	6014	31467	15.93
BEPL	EQ	02-Jan-2020	51.55	51.25	54.50	50.25	52.55	52.40	52.62	916250	482.14	7798	245051	26.74
BERGEPAINT	EQ	02-Jan-2020	517.45	517.95	518.85	509.20	512.80	511.65	512.59	687697	3525.06	16663	289115	42.04
BETA	SM	02-Jan-2020	74.90	73.00	73.00	73.00	73.00	73.00	73.00	800	0.58	1	800	100.00
BFINVEST	EQ	02-Jan-2020	317.20	318.90	341.40	318.10	335.00	333.20	330.32	202867	670.11	5197	51141	25.21
BFUTILITIE	EQ	02-Jan-2020	318.35	319.10	334.25	317.50	334.25	334.25	328.64	570215	1873.93	11434	238437	41.82
BGLOBAL	BE	02-Jan-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.69	1461	0.02	6	-	-
BGRENERGY	EQ	02-Jan-2020	36.20	36.35	38.20	35.95	37.20	36.80	37.04	241549	89.47	1527	117172	48.51
BHAGERIA	EQ	02-Jan-2020	116.85	115.70	120.00	115.05	115.20	115.70	117.15	24855	29.12	1036	12827	51.61
BHAGYANGR	EQ	02-Jan-2020	18.70	18.00	19.55	18.00	19.00	19.00	18.91	3673	0.69	31	3266	88.92
BHAGYAPROP	EQ	02-Jan-2020	23.35	23.05	23.75	23.00	23.00	23.00	23.01	10639	2.45	23	10605	99.68
BHANDARI	EQ	02-Jan-2020	1.05	1.10	1.20	1.10	1.20	1.20	1.15	194553	2.23	101	183719	94.43
BHARATFORG	EQ	02-Jan-2020	485.15	486.90	492.30	485.90	491.00	491.10	489.46	1047050	5124.85	16157	446912	42.68
BHARATGEAR	BE	02-Jan-2020	76.40	73.55	78.00	73.00	75.00	76.25	75.96	11247	8.54	127	-	-
BHARATRAS	EQ	02-Jan-2020	6276.65	6328.75	6335.00	6220.00	6320.00	6279.75	6266.24	1261	79.02	482	713	56.54
BHARATWIRE	EQ	02-Jan-2020	28.40	32.00	34.05	30.20	31.90	31.50	31.86	396024	126.16	1932	281084	70.98
BHARTIARTL	EQ	02-Jan-2020	453.30	454.10	459.40	453.50	455.30	455.20	455.54	4842142	22057.87	78890	1761330	36.38
BHEL	EQ	02-Jan-2020	43.50	43.75	45.85	43.50	45.35	45.40	44.76	24677041	11045.04	43357	6970568	28.25
BIGBLOC	BE	02-Jan-2020	34.75	34.75	35.25	34.75	35.25	35.25	34.92	6	0.00	2	-	-
BIL	EQ	02-Jan-2020	195.10	202.95	203.00	187.40	191.55	192.00	195.07	4057	7.91	187	1929	47.55
BILENERGY	EQ	02-Jan-2020	1.00	0.95	1.05	0.95	1.05	1.00	1.03	165432	1.71	134	137694	83.23
BINDALAGRO	EQ	02-Jan-2020	9.45	9.35	10.75	9.10	10.25	10.35	10.25	115047	11.79	813	52575	45.70
BIOCON	EQ	02-Jan-2020	294.55	294.50	298.30	294.10	296.00	296.15	296.49	1572279	4661.71	26651	512614	32.60
BIOFILCHEM	BE	02-Jan-2020	19.60	18.65	18.65	18.65	18.65	18.65	18.65	2019	0.38	44	-	-
BIRLACABLE	EQ	02-Jan-2020	60.10	59.20	66.10	59.20	66.10	66.10	64.15	242382	155.48	2722	132979	54.86
BIRLACORPN	EQ	02-Jan-2020	606.70	609.20	633.00	604.30	626.90	629.20	624.45	81768	510.60	4473	46050	56.32
BIRLAMONEY	EQ	02-Jan-2020	36.10	35.95	37.30	35.90	36.95	36.85	36.78	135308	49.76	1584	69795	51.58
BKMINDST	EQ	02-Jan-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.66	79166	0.52	27	59290	74.89
BLBLIMITED	EQ	02-Jan-2020	4.15	4.15	4.30	4.05	4.05	4.10	4.10	7589	0.31	22	6938	91.42
BLISSGVS	EQ	02-Jan-2020	147.90	148.65	149.50	146.60	148.50	148.20	148.44	402334	597.23	3993	206167	51.24
BLKASHYAP	EQ	02-Jan-2020	9.05	9.30	9.50	9.10	9.50	9.45	9.32	75849	7.07	145	55589	73.29
BLS	EQ	02-Jan-2020	68.80	67.25	76.15	67.25	71.40	71.25	70.34	75865	53.36	591	54582	71.95
BLUEBLENDS	BE	02-Jan-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	122	0.00	1	-	-
BLUECOAST	BE	02-Jan-2020	4.75	4.55	4.95	4.55	4.95	4.95	4.80	3878	0.19	25	-	-
BLUEDART	EQ	02-Jan-2020	2159.90	2160.00	2210.00	2150.10	2190.00	2196.50	2193.99	1816	39.84	433	1152	63.44
BLUESTARCO	EQ	02-Jan-2020	828.90	825.00	833.45	807.00	811.10	809.90	814.75	34985	285.04	3194	20785	59.41
BODALCHEM	EQ	02-Jan-2020	72.65	72.80	76.15	71.80	73.70	73.55	74.33	760610	565.33	5322	196342	25.81
BOMDYEING	EQ	02-Jan-2020	77.70	78.00	85.30	76.35	82.70	83.10	81.71	6494415	5306.86	32138	1381461	21.27
BOROSIL	EQ	02-Jan-2020	155.65	156.90	162.50	155.70	160.50	160.10	160.31	81412	130.51	2065	31651	38.88
BOSCHLTD	EQ	02-Jan-2020	15284.80	15320.95	15450.00	15200.00	15433.00	15411.85	15334.39	12982	1990.71	3988	4379	33.73
BPCL	EQ	02-Jan-2020	491.65	491.20	491.70	486.45	486.85	487.55	488.33	3212483	15687.41	37044	932646	29.03
BPL	EQ	02-Jan-2020	19.15	19.10	20.90	18.85	20.40	20.45	20.03	330700	66.23	1529	137191	41.49
BRFL	BZ	02-Jan-2020	4.35	4.50	4.50	4.15	4.30	4.30	4.24	12719	0.54	28	-	-
BRIGADE	EQ	02-Jan-2020	214.80	215.90	221.00	215.00	218.80	219.45	218.62	40980	89.59	1685	23868	58.24
BRITANNIA	EQ	02-Jan-2020	3039.65	3047.00	3065.00	3043.05	3055.25	3053.40	3054.17	138428	4227.82	10506	42417	30.64
BRITANNIA	N2	02-Jan-2020	31.51	31.51	31.60	31.47	31.51	31.52	31.50	9751	3.07	118	8590	88.09
BRNL	EQ	02-Jan-2020	58.20	58.20	58.90	55.00	56.95	56.45	56.16	30112	16.91	1056	18640	61.90
BROOKS	EQ	02-Jan-2020	29.45	29.05	31.25	29.05	30.40	30.70	30.22	34221	10.34	251	25743	75.23
BSE	EQ	02-Jan-2020	500.85	503.80	532.50	500.00	521.70	522.50	521.11	255269	1330.22	8855	128912	50.50
BSELINFRA	EQ	02-Jan-2020	1.05	1.00	1.05	1.00	1.05	1.05	1.01	7637	0.08	18	6849	89.68
BSHSL	SM	02-Jan-2020	108.00	109.00	109.60	109.00	109.60	109.60	109.37	3600	3.94	3	3600	100.00
BSL	EQ	02-Jan-2020	27.60	28.30	30.35	26.95	30.35	30.35	30.12	6975	2.10	88	6325	90.68
BSLGOLDETF	EQ	02-Jan-2020	3599.75	3575.00	3598.00	3575.00	3589.00	3589.00	3587.42	29	1.04	14	20	68.97
BSLNIFTY	EQ	02-Jan-2020	133.09	133.39	133.53	133.30	133.53	133.53	133.39	1338	1.78	8	1007	75.26
BSOFT	EQ	02-Jan-2020	71.60	71.45	74.90	70.90	73.00	73.35	73.20	292223	213.92	1881	159533	54.59
BURNPUR	EQ	02-Jan-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	15823	0.25	37	15436	97.55
BUTTERFLY	EQ	02-Jan-2020	198.95	199.85	217.00	198.10	214.00	214.55	210.98	146094	308.22	3477	75528	51.70
BVCL	BE	02-Jan-2020	12.50	12.50	12.50	12.40	12.50	12.50	12.49	1808	0.23	13	-	-
BYKE	EQ	02-Jan-2020	19.05	19.05	21.00	18.50	20.25	20.15	19.85	50117	9.95	340	37758	75.34
CADILAHC	EQ	02-Jan-2020	254.25	255.40	257.50	253.55	256.95	256.35	255.83	540659	1383.16	13384	160073	29.61
CADSYS	SM	02-Jan-2020	35.65	35.00	37.25	35.00	37.25	37.25	35.89	10000	3.59	4	10000	100.00
CALSOFT	EQ	02-Jan-2020	13.75	13.40	13.90	13.15	13.55	13.40	13.29	293082	38.94	364	49189	16.78
CAMLINFINE	EQ	02-Jan-2020	86.25	86.70	89.90	83.20	85.00	85.65	86.72	1095140	949.72	8030	569552	52.01
CANBK	EQ	02-Jan-2020	221.65	222.40	229.80	220.95	229.25	228.85	225.80	7033453	15881.71	35737	1188607	16.90
CANDC	BZ	02-Jan-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	2285	0.06	15	-	-
CANFINHOME	EQ	02-Jan-2020	395.35	396.00	404.70	395.50	400.00	400.30	400.71	178064	713.52	4157	71356	40.07
CANTABIL	EQ	02-Jan-2020	281.90	281.50	284.75	276.55	280.50	279.45	281.93	29089	82.01	2015	5151	17.71
CAPACITE	EQ	02-Jan-2020	182.60	183.45	189.00	181.35	185.90	185.80	186.08	62454	116.21	1869	36284	58.10
CAPLIPOINT	EQ	02-Jan-2020	294.60	299.95	299.95	294.00	294.65	295.35	295.91	53868	159.40	5918	37671	69.93
CAPTRUST	EQ	02-Jan-2020	145.25	152.50	152.50	138.00	152.50	152.40	149.12	14160	21.12	408	10243	72.34
CARBORUNIV	EQ	02-Jan-2020	316.10	315.50	322.20	315.50	320.90	320.55	318.42	29826	94.97	1207	21410	71.78
CAREERP	EQ	02-Jan-2020	108.30	108.95	115.00	108.95	110.50	111.80	112.08	23111	25.90	467	17172	74.30
CARERATING	EQ	02-Jan-2020	682.40	695.00	714.60	685.25	698.00	697.10	696.79	2001968	13949.49	41990	158662	7.93
CASTEXTECH	BE	02-Jan-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.35	51734	0.18	17	-	-
CASTROLIND	EQ	02-Jan-2020	129.00	129.30	130.90	128.55	130.45	130.25	130.05	2744539	3569.31	11815	2001903	72.94
CCHHL	BE	02-Jan-2020	3.15	3.25	3.30	3.10	3.25	3.25	3.28	48086	1.58	34	-	-
CCL	EQ	02-Jan-2020	200.70	200.10	200.10	196.20	199.80	199.00	198.16	37355	74.02	1581	25893	69.32
CDSL	EQ	02-Jan-2020	221.80	222.70	259.00	222.25	253.60	252.50	245.06	7326527	17954.47	74536	2047118	27.94
CEATLTD	EQ	02-Jan-2020	996.35	1000.00	1044.90	995.00	1043.00	1031.85	1017.15	308369	3136.57	8583	134300	43.55
CEBBCO	EQ	02-Jan-2020	14.45	14.45	15.35	14.40	15.00	14.95	14.91	67890	10.12	341	35923	52.91
CELEBRITY	EQ	02-Jan-2020	7.00	7.10	7.10	6.85	6.95	6.95	7.06	23809	1.68	32	19931	83.71
CELESTIAL	BE	02-Jan-2020	2.75	2.75	2.85	2.65	2.85	2.85	2.81	21960	0.62	29	-	-
CENTENKA	EQ	02-Jan-2020	190.75	193.40	195.80	188.25	190.10	189.95	190.22	38399	73.04	852	26092	67.95
CENTEXT	EQ	02-Jan-2020	2.60	2.50	2.60	2.50	2.60	2.60	2.53	67937	1.72	86	42419	62.44
CENTRALBK	EQ	02-Jan-2020	17.95	18.00	18.30	17.95	18.20	18.15	18.14	627853	113.92	1600	439181	69.95
CENTRUM	EQ	02-Jan-2020	19.45	19.15	20.50	19.15	20.00	20.10	19.98	91840	18.35	399	66698	72.62
CENTUM	EQ	02-Jan-2020	357.45	359.95	368.45	355.30	366.00	363.90	360.42	3716	13.39	385	2473	66.55
CENTURYPLY	EQ	02-Jan-2020	165.50	168.00	169.40	164.65	167.25	167.00	168.05	169510	284.86	2680	100750	59.44
CENTURYTEX	EQ	02-Jan-2020	476.05	479.00	493.00	474.70	492.70	491.15	485.38	1233932	5989.21	15598	173469	14.06
CERA	EQ	02-Jan-2020	2687.50	2749.00	2749.00	2615.30	2645.00	2655.25	2673.44	2071	55.37	492	1419	68.52
CEREBRAINT	BE	02-Jan-2020	24.30	23.60	25.40	23.25	24.40	24.25	24.31	66634	16.20	165	-	-
CESC	EQ	02-Jan-2020	746.80	750.00	760.30	746.40	753.00	754.95	752.85	755454	5687.41	19268	106716	14.13
CESCVENT	EQ	02-Jan-2020	327.75	316.05	332.00	316.05	327.00	328.65	328.71	8678	28.53	483	6471	74.57
CGCL	EQ	02-Jan-2020	203.60	203.80	203.95	201.10	202.70	202.20	202.37	311115	629.59	4153	24440	7.86
CGPOWER	BZ	02-Jan-2020	10.95	11.00	11.35	10.80	11.25	11.30	11.14	460234	51.26	1612	-	-
CHALET	EQ	02-Jan-2020	342.00	346.00	346.45	337.00	339.20	339.50	341.78	51476	175.94	5794	9695	18.83
CHAMBLFERT	EQ	02-Jan-2020	153.10	153.65	156.95	152.25	154.30	154.40	154.61	681716	1054.00	4641	365465	53.61
CHEMBOND	EQ	02-Jan-2020	205.75	208.00	214.95	206.95	212.00	209.30	210.07	2736	5.75	297	1841	67.29
CHEMFAB	EQ	02-Jan-2020	170.05	174.00	176.90	174.00	176.00	175.35	175.33	2899	5.08	63	2767	95.45
CHENNPETRO	EQ	02-Jan-2020	122.85	122.85	127.90	122.85	125.35	125.65	125.50	199384	250.23	2837	73198	36.71
CHOLAFIN	EQ	02-Jan-2020	302.85	304.25	309.90	301.50	308.75	309.20	307.23	1409338	4329.95	17640	385570	27.36
CHOLAHLDNG	EQ	02-Jan-2020	503.15	510.00	516.00	498.00	513.00	507.30	513.77	1235635	6348.30	2418	1204092	97.45
CIGNITITEC	EQ	02-Jan-2020	289.60	290.90	291.00	285.35	287.00	287.30	287.58	166606	479.13	1453	114411	68.67
CIMMCO	EQ	02-Jan-2020	23.20	23.60	25.00	23.25	24.00	23.95	24.05	58575	14.08	695	34658	59.17
CINELINE	EQ	02-Jan-2020	36.05	39.05	39.15	34.00	34.55	34.30	36.18	165016	59.71	1837	68763	41.67
CINEVISTA	EQ	02-Jan-2020	8.25	8.30	8.60	7.85	8.15	8.15	8.04	15619	1.26	59	12127	77.64
CIPLA	EQ	02-Jan-2020	475.90	478.85	479.90	472.30	472.95	473.50	475.63	1406381	6689.22	23644	508693	36.17
CKFSL	EQ	02-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	189332	0.79	76	121280	64.06
CKPLEISURE	SM	02-Jan-2020	5.90	6.00	6.05	5.65	6.05	6.05	5.94	28000	1.66	7	8000	28.57
CLEDUCATE	EQ	02-Jan-2020	76.10	77.50	77.50	76.00	76.50	76.50	76.50	27872	21.32	115	27813	99.79
CLNINDIA	EQ	02-Jan-2020	382.25	387.00	403.00	384.55	395.20	396.90	397.45	79547	316.16	3122	42954	54.00
CMICABLES	EQ	02-Jan-2020	49.20	49.55	51.00	49.10	50.65	50.00	49.80	33195	16.53	856	20798	62.65
CMMIPL	SM	02-Jan-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	3000	0.09	1	3000	100.00
CNOVAPETRO	EQ	02-Jan-2020	7.95	7.90	8.00	7.50	8.00	7.85	7.86	2100	0.17	8	1700	80.95
COALINDIA	EQ	02-Jan-2020	211.95	212.50	212.80	208.30	210.95	211.10	210.67	5958343	12552.16	45875	1763059	29.59
COCHINSHIP	EQ	02-Jan-2020	403.05	404.00	411.90	401.10	410.00	409.35	407.75	81809	333.58	2663	44249	54.09
COFFEEDAY	BZ	02-Jan-2020	40.00	40.00	40.85	38.50	39.15	38.95	39.05	299758	117.07	2445	-	-
COLPAL	EQ	02-Jan-2020	1461.10	1466.90	1466.90	1454.25	1461.45	1459.90	1459.17	224986	3282.93	15748	133811	59.48
COMPINFO	EQ	02-Jan-2020	16.65	17.15	17.15	15.95	16.65	16.35	16.46	69174	11.39	324	58866	85.10
COMPUSOFT	EQ	02-Jan-2020	7.65	7.90	7.90	7.50	7.50	7.55	7.56	30625	2.31	66	24024	78.45
CONCOR	EQ	02-Jan-2020	573.00	575.95	575.95	568.45	571.85	572.00	571.90	835523	4778.33	13267	244705	29.29
CONFIPET	EQ	02-Jan-2020	28.15	28.45	28.80	28.20	28.20	28.40	28.49	138534	39.47	785	89168	64.37
CONTI	SM	02-Jan-2020	29.60	31.05	31.05	30.90	31.05	31.05	30.99	228000	70.65	46	52000	22.81
CONTROLPR	EQ	02-Jan-2020	234.00	240.90	257.85	234.60	255.00	255.45	244.94	9580	23.47	1353	7869	82.14
CORALFINAC	EQ	02-Jan-2020	11.15	11.05	13.30	10.50	12.20	12.15	11.94	30643	3.66	318	21449	70.00
CORDSCABLE	EQ	02-Jan-2020	41.00	41.85	43.80	41.75	43.40	43.25	42.42	12649	5.37	335	10926	86.38
COROMANDEL	EQ	02-Jan-2020	528.70	529.95	543.15	529.55	535.00	533.80	537.74	200561	1078.50	10481	69905	34.85
CORPBANK	EQ	02-Jan-2020	25.25	25.10	25.70	24.90	25.40	25.40	25.38	864891	219.53	2184	334869	38.72
COSMOFILMS	EQ	02-Jan-2020	261.85	269.95	284.40	251.00	267.50	269.20	272.12	323427	880.10	10544	88107	27.24
COUNCODOS	EQ	02-Jan-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	88	0.00	1	88	100.00
COX&KINGS	BZ	02-Jan-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.49	855805	12.73	399	-	-
CPSEETF	EQ	02-Jan-2020	23.55	23.67	23.70	23.45	23.67	23.67	23.59	1443043	340.43	67205	1249869	86.61
CREATIVE	BE	02-Jan-2020	104.55	104.55	107.55	104.00	107.55	107.25	106.03	6797	7.21	80	-	-
CREDITACC	EQ	02-Jan-2020	764.40	764.40	773.20	747.30	751.50	752.25	761.51	67181	511.59	6368	30613	45.57
CREST	EQ	02-Jan-2020	90.40	90.25	92.00	89.00	91.00	90.50	90.52	4733	4.28	184	3847	81.28
CRISIL	EQ	02-Jan-2020	1947.85	1947.85	1955.75	1918.00	1930.00	1928.90	1932.20	35794	691.61	4374	8013	22.39
CROMPTON	EQ	02-Jan-2020	242.50	243.00	243.20	240.00	240.50	240.55	241.30	2590099	6249.84	9502	2466833	95.24
CSBBANK	EQ	02-Jan-2020	206.90	206.50	217.95	206.50	211.20	211.30	212.73	1329504	2828.19	19730	364975	27.45
CTE	EQ	02-Jan-2020	30.80	35.10	36.80	32.80	35.90	35.30	34.83	199106	69.35	1950	82154	41.26
CUB	EQ	02-Jan-2020	233.50	234.30	235.00	230.45	231.30	231.80	233.08	510686	1190.29	4789	393651	77.08
CUBEXTUB	EQ	02-Jan-2020	13.05	12.85	14.35	12.45	13.85	13.85	13.36	9259	1.24	34	6491	70.10
CUMMINSIND	EQ	02-Jan-2020	552.15	550.10	571.00	550.10	570.05	569.05	563.35	702328	3956.56	8307	412278	58.70
CUPID	EQ	02-Jan-2020	222.10	222.10	229.05	220.00	221.30	223.20	224.61	61435	137.99	1984	22332	36.35
CURATECH	BE	02-Jan-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.77	21	0.00	3	-	-
CYBERMEDIA	BE	02-Jan-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.50	2500	0.06	8	-	-
CYBERTECH	EQ	02-Jan-2020	44.40	44.10	45.20	44.00	44.80	44.65	44.64	16212	7.24	228	9948	61.36
CYIENT	EQ	02-Jan-2020	432.70	433.45	447.50	433.45	441.20	442.40	442.19	232669	1028.83	6877	116639	50.13
DAAWAT	EQ	02-Jan-2020	22.80	22.90	24.60	22.75	23.90	23.95	23.92	1697192	406.05	3952	798527	47.05
DABUR	EQ	02-Jan-2020	459.80	459.80	462.20	458.00	460.10	459.95	460.36	502422	2312.94	13149	233847	46.54
DALBHARAT	EQ	02-Jan-2020	805.00	804.00	832.00	800.10	820.00	820.00	819.86	173072	1418.94	5272	111891	64.65
DALMIASUG	EQ	02-Jan-2020	122.85	126.40	134.50	125.30	126.55	127.00	129.54	1944862	2519.42	24966	408377	21.00
DAMODARIND	EQ	02-Jan-2020	26.30	27.90	28.50	26.00	27.50	27.00	27.02	6774	1.83	37	5594	82.58
DATAMATICS	EQ	02-Jan-2020	74.70	74.75	77.20	74.75	75.80	75.55	75.94	71356	54.19	812	44786	62.76
DBCORP	EQ	02-Jan-2020	133.90	134.00	135.50	133.00	134.25	134.90	134.43	57115	76.78	1749	42135	73.77
DBL	EQ	02-Jan-2020	403.60	405.70	420.70	403.00	414.50	413.00	413.60	509104	2105.64	12629	135796	26.67
DBREALTY	BE	02-Jan-2020	10.80	11.00	11.15	10.55	10.85	10.95	10.89	45270	4.93	158	-	-
DBSTOCKBRO	EQ	02-Jan-2020	10.10	10.60	10.60	9.60	10.60	10.60	10.57	322	0.03	7	321	99.69
DCAL	EQ	02-Jan-2020	78.55	76.65	78.00	70.70	70.70	70.95	72.62	3439748	2497.98	29355	2085170	60.62
DCBBANK	EQ	02-Jan-2020	176.30	177.00	184.40	174.85	183.10	183.30	180.81	1236442	2235.55	19496	893177	72.24
DCI	ST	02-Jan-2020	45.40	45.50	45.50	45.45	45.45	45.45	45.49	15000	6.82	5	15000	100.00
DCM	EQ	02-Jan-2020	20.25	21.00	21.00	19.85	20.10	20.30	20.24	9556	1.93	218	3125	32.70
DCMNVL	EQ	02-Jan-2020	31.40	29.55	34.40	29.55	33.00	32.80	32.32	13638	4.41	97	10396	76.23
DCMSHRIRAM	EQ	02-Jan-2020	409.50	410.10	414.25	392.20	394.05	397.55	406.44	155586	632.36	4687	52566	33.79
DCW	EQ	02-Jan-2020	14.30	14.15	15.60	14.15	15.15	15.00	14.96	373801	55.93	1020	195421	52.28
DECCANCE	EQ	02-Jan-2020	273.70	279.00	299.90	273.10	295.00	295.35	291.69	30746	89.68	1426	22125	71.96
DEEPAKFERT	EQ	02-Jan-2020	96.75	96.85	102.40	96.60	100.00	100.35	100.17	637039	638.15	7526	188149	29.53
DEEPAKNTR	EQ	02-Jan-2020	374.75	375.05	389.70	371.80	384.60	384.70	384.11	505078	1940.07	14811	196307	38.87
DEEPIND	EQ	02-Jan-2020	107.40	108.45	114.65	106.00	113.95	110.85	108.88	43486	47.35	893	34508	79.35
DELTACORP	EQ	02-Jan-2020	194.80	195.20	203.00	195.20	201.50	201.20	199.13	1166717	2323.33	13679	443552	38.02
DELTAMAGNT	EQ	02-Jan-2020	42.30	45.00	45.00	39.00	40.35	40.90	41.77	4664	1.95	205	1387	29.74
DEN	EQ	02-Jan-2020	46.00	46.00	48.20	44.05	46.00	46.55	46.66	64151	29.93	577	43433	67.70
DENORA	EQ	02-Jan-2020	220.85	222.75	229.80	214.10	217.75	216.25	222.25	19385	43.08	1253	9793	50.52
DFMFOODS	EQ	02-Jan-2020	269.60	275.00	275.00	265.10	270.25	273.30	271.60	129659	352.15	2846	97798	75.43
DGCONTENT	BE	02-Jan-2020	6.05	5.80	6.05	5.75	5.75	5.75	5.81	5981	0.35	25	-	-
DHAMPURSUG	EQ	02-Jan-2020	240.15	241.20	245.95	232.20	233.50	233.50	238.50	1202074	2867.00	12988	387776	32.26
DHANBANK	EQ	02-Jan-2020	14.55	14.80	15.30	14.65	14.95	15.00	14.95	245104	36.65	645	180520	73.65
DHANUKA	EQ	02-Jan-2020	420.00	423.30	423.80	411.25	412.20	415.15	418.49	11535	48.27	994	5707	49.48
DHARSUGAR	EQ	02-Jan-2020	7.75	8.00	8.10	7.85	8.10	8.10	8.05	78327	6.30	168	55170	70.44
DHFL	EQ	02-Jan-2020	16.40	16.55	16.85	16.35	16.40	16.45	16.49	2188586	360.98	5233	1011957	46.24
DHFL	N4	02-Jan-2020	204.12	191.00	191.00	191.00	191.00	191.00	191.00	2	0.00	2	0	0.00
DHFL	N6	02-Jan-2020	218.00	218.00	218.00	218.00	218.00	218.00	218.00	15	0.03	1	15	100.00
DHFL	NC	02-Jan-2020	209.62	229.90	229.90	229.90	229.90	229.90	229.90	9	0.02	2	9	100.00
DHFL	NN	02-Jan-2020	267.69	214.36	255.00	214.26	249.93	248.30	228.97	1079	2.47	31	611	56.63
DHFL	NP	02-Jan-2020	234.01	234.50	234.50	233.00	233.00	233.00	233.25	60	0.14	3	60	100.00
DHFL	NQ	02-Jan-2020	256.11	250.00	250.00	222.00	249.99	249.99	224.72	451	1.01	17	450	99.78
DHFL	NS	02-Jan-2020	228.00	215.00	235.00	215.00	235.00	234.63	231.68	332	0.77	4	332	100.00
DHFL	NX	02-Jan-2020	200.00	235.00	235.00	235.00	235.00	235.00	235.00	3	0.01	2	3	100.00
DHFL	NY	02-Jan-2020	240.00	287.95	287.95	287.95	287.95	287.95	287.95	1	0.00	1	1	100.00
DHUNINV	EQ	02-Jan-2020	240.45	238.20	244.85	236.10	240.00	240.55	239.96	2401	5.76	195	1344	55.98
DIAMONDYD	EQ	02-Jan-2020	854.10	864.00	866.00	845.60	852.15	854.15	858.16	742	6.37	114	573	77.22
DIAPOWER	BZ	02-Jan-2020	0.60	0.60	0.65	0.55	0.55	0.55	0.56	9012	0.05	17	-	-
DICIND	EQ	02-Jan-2020	322.30	330.00	333.95	320.10	333.95	329.25	325.83	1095	3.57	119	923	84.29
DIGISPICE	EQ	02-Jan-2020	4.65	4.70	4.85	4.45	4.85	4.85	4.79	10328	0.49	40	9817	95.05
DIGJAMLTD	BZ	02-Jan-2020	0.95	1.00	1.00	0.90	0.95	1.00	0.96	7252	0.07	24	-	-
DISHTV	EQ	02-Jan-2020	12.80	12.95	13.25	12.70	13.10	13.15	12.96	29546354	3829.71	43265	4978905	16.85
DIVISLAB	EQ	02-Jan-2020	1818.85	1820.50	1833.80	1820.50	1826.85	1825.90	1826.28	102841	1878.17	6957	23397	22.75
DIXON	EQ	02-Jan-2020	3786.55	3780.00	3935.10	3779.00	3912.00	3905.70	3863.88	33288	1286.21	5742	10703	32.15
DLF	EQ	02-Jan-2020	227.55	227.50	234.40	226.50	233.85	233.75	231.08	4513308	10429.20	26456	818948	18.15
DLINKINDIA	EQ	02-Jan-2020	103.50	104.40	108.50	103.00	105.10	105.90	106.08	136594	144.90	2417	68412	50.08
DMART	EQ	02-Jan-2020	1828.50	1831.00	1854.85	1815.00	1826.95	1824.20	1834.58	459356	8427.26	26025	182999	39.84
DNAMEDIA	BE	02-Jan-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.42	71371	0.30	35	-	-
DOLAT	EQ	02-Jan-2020	63.55	62.90	67.75	62.90	66.40	66.05	66.26	150764	99.90	754	109469	72.61
DOLLAR	EQ	02-Jan-2020	143.50	148.90	148.90	140.40	144.50	144.30	145.80	22121	32.25	661	11769	53.20
DONEAR	EQ	02-Jan-2020	30.10	30.10	32.40	29.50	32.10	32.20	31.66	123790	39.19	1234	68929	55.68
DPSCLTD	EQ	02-Jan-2020	8.70	8.40	8.95	8.25	8.25	8.45	8.58	3932	0.34	30	2814	71.57
DPWIRES	SM	02-Jan-2020	66.00	68.00	68.00	68.00	68.00	68.00	68.00	1600	1.09	1	1600	100.00
DQE	BE	02-Jan-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	19691	0.41	22	-	-
DREDGECORP	EQ	02-Jan-2020	332.65	333.25	357.40	332.25	345.30	345.55	349.90	845622	2958.81	19273	136184	16.10
DRREDDY	EQ	02-Jan-2020	2879.40	2883.80	2892.40	2860.20	2869.00	2864.90	2870.42	298831	8577.69	19727	132540	44.35
DSML	SM	02-Jan-2020	3.55	3.65	3.70	3.65	3.70	3.70	3.66	54000	1.97	2	54000	100.00
DSSL	EQ	02-Jan-2020	24.00	23.50	24.90	23.50	24.75	24.65	24.30	1153	0.28	68	648	56.20
DTIL	EQ	02-Jan-2020	173.60	173.00	180.00	173.00	176.00	176.40	176.72	5997	10.60	369	3481	58.05
DUCON	EQ	02-Jan-2020	5.05	5.15	5.25	5.00	5.25	5.20	5.12	40565	2.08	89	30232	74.53
DVL	EQ	02-Jan-2020	70.60	71.15	73.25	70.05	71.50	72.00	72.01	7652	5.51	274	5708	74.59
DWARKESH	EQ	02-Jan-2020	38.25	38.70	39.80	35.25	35.75	35.75	37.50	5607365	2102.79	16205	2581282	46.03
DYNAMATECH	EQ	02-Jan-2020	976.95	983.05	1014.00	983.05	1008.00	1002.60	1005.37	1545	15.53	250	1065	68.93
DYNPRO	EQ	02-Jan-2020	148.30	151.00	152.45	148.65	151.65	151.70	151.25	31015	46.91	1237	21961	70.81
EASTSILK	BE	02-Jan-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.02	5681	0.06	12	-	-
EASUNREYRL	BZ	02-Jan-2020	2.90	2.80	2.85	2.80	2.80	2.80	2.80	2599	0.07	16	-	-
EBBETF0423	EQ	02-Jan-2020	1000.76	1000.00	1001.85	1000.00	1000.98	1000.97	1000.92	10945	109.55	819	8845	80.81
EBBETF0430	EQ	02-Jan-2020	1000.48	1004.90	1004.90	1000.40	1001.60	1001.54	1001.25	33373	334.15	367	27747	83.14
ECLERX	EQ	02-Jan-2020	637.20	639.90	655.00	628.40	642.30	642.25	641.45	234035	1501.21	9587	50112	21.41
ECLFINANCE	N5	02-Jan-2020	997.52	999.30	1000.00	995.25	1000.00	1000.00	999.46	578	5.78	20	573	99.13
ECLFINANCE	N7	02-Jan-2020	1898.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	48	0.92	3	48	100.00
ECLFINANCE	NB	02-Jan-2020	992.00	995.00	995.00	995.00	995.00	995.00	995.00	7	0.07	2	7	100.00
ECLFINANCE	NC	02-Jan-2020	1065.00	1055.00	1073.50	1055.00	1072.00	1071.98	1060.95	448	4.75	9	448	100.00
ECLFINANCE	ND	02-Jan-2020	1605.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	30	0.49	2	30	100.00
ECLFINANCE	NF	02-Jan-2020	970.00	970.00	975.00	970.00	975.00	975.00	974.85	100	0.97	3	97	97.00
ECLFINANCE	NG	02-Jan-2020	900.00	900.00	900.01	900.00	900.00	900.00	900.00	729	6.56	8	729	100.00
ECLFINANCE	NI	02-Jan-2020	910.00	920.00	920.00	920.00	920.00	920.00	920.00	304	2.80	8	304	100.00
ECLFINANCE	NJ	02-Jan-2020	881.45	905.00	905.00	880.00	880.00	880.00	895.15	887	7.94	15	739	83.31
ECLFINANCE	NK	02-Jan-2020	892.66	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	2	25	100.00
ECLFINANCE	NM	02-Jan-2020	950.00	948.00	948.00	948.00	948.00	948.00	948.00	105	1.00	3	105	100.00
ECLFINANCE	NN	02-Jan-2020	1000.00	985.01	985.01	985.00	985.00	985.00	985.00	100	0.99	2	100	100.00
ECLFINANCE	NO	02-Jan-2020	957.20	950.00	958.00	942.25	958.00	958.00	950.44	560	5.32	12	510	91.07
ECLFINANCE	NR	02-Jan-2020	982.00	970.00	981.85	950.01	981.85	980.62	979.60	9606	94.10	20	9116	94.90
ECLFINANCE	NS	02-Jan-2020	920.00	947.78	947.78	944.99	944.99	944.99	945.49	61	0.58	2	61	100.00
EDELWEISS	EQ	02-Jan-2020	110.30	111.00	121.30	110.55	121.30	120.25	118.26	3110336	3678.13	21309	1239442	39.85
EDL	BZ	02-Jan-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	500	0.02	1	-	-
EDUCOMP	BZ	02-Jan-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.06	70887	0.75	61	-	-
EHFLNCD	N3	02-Jan-2020	969.00	979.99	980.00	969.00	969.00	969.14	975.63	174	1.70	6	174	100.00
EHFLNCD	N6	02-Jan-2020	910.00	890.00	900.00	890.00	900.00	900.00	895.00	50	0.45	2	50	100.00
EHFLNCD	N7	02-Jan-2020	1110.00	1110.00	1120.00	1110.00	1120.00	1120.00	1119.41	17	0.19	3	17	100.00
EICHERMOT	EQ	02-Jan-2020	22075.80	22090.00	22341.85	21471.10	21568.45	21600.85	21781.96	228582	49789.65	49509	24910	10.90
EIDPARRY	EQ	02-Jan-2020	208.35	211.00	225.00	211.00	224.50	223.35	220.08	1674181	3684.53	20619	642030	38.35
EIFFL	SM	02-Jan-2020	114.75	115.25	116.00	115.25	116.00	116.00	115.55	4800	5.55	4	4800	100.00
EIHAHOTELS	EQ	02-Jan-2020	305.10	300.05	314.95	300.05	314.95	313.60	311.29	2180	6.79	83	1203	55.18
EIHOTEL	EQ	02-Jan-2020	143.55	145.00	145.50	142.65	144.00	144.95	144.17	56905	82.04	3159	29112	51.16
EIMCOELECO	EQ	02-Jan-2020	296.10	300.00	340.00	300.00	340.00	333.65	322.17	2569	8.28	150	2136	83.15
EKC	EQ	02-Jan-2020	29.80	31.70	32.10	29.90	30.35	30.40	30.67	1439020	441.34	5886	566225	39.35
ELECON	EQ	02-Jan-2020	36.60	36.90	37.30	35.00	37.00	36.65	36.27	76065	27.59	1069	42638	56.05
ELECTCAST	EQ	02-Jan-2020	12.55	12.60	13.60	12.60	13.20	13.20	13.22	464298	61.40	704	348423	75.04
ELECTHERM	EQ	02-Jan-2020	122.95	123.00	128.85	122.40	124.00	124.45	124.81	47318	59.06	628	41746	88.22
ELGIEQUIP	EQ	02-Jan-2020	258.95	264.00	284.00	261.00	272.80	274.65	274.64	185311	508.93	3631	121257	65.43
ELGIRUBCO	EQ	02-Jan-2020	15.65	17.50	17.80	16.10	17.00	16.80	17.05	53116	9.06	258	33827	63.69
EMAMILTD	EQ	02-Jan-2020	312.55	312.80	314.00	309.10	311.90	312.00	311.72	124367	387.67	5419	92661	74.51
EMAMIPAP	EQ	02-Jan-2020	73.55	74.00	75.45	71.50	73.55	73.85	74.23	3890	2.89	77	2853	73.34
EMAMIREAL	EQ	02-Jan-2020	47.80	48.50	49.40	46.10	48.05	48.20	48.20	22476	10.83	342	11830	52.63
EMBASSY	RR	02-Jan-2020	426.15	428.72	428.72	419.80	421.49	421.33	421.89	43000	181.41	189	34200	79.53
EMCO	BZ	02-Jan-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.65	1052	0.01	7	-	-
EMKAY	EQ	02-Jan-2020	64.65	67.00	69.40	63.00	67.50	67.80	66.21	111575	73.87	1576	61568	55.18
EMMBI	EQ	02-Jan-2020	104.25	102.25	105.40	102.20	104.10	104.20	104.05	707	0.74	38	453	64.07
EMOFSR1RDP	MF	02-Jan-2020	8.40	8.41	8.41	8.40	8.40	8.40	8.40	2025	0.17	6	2025	100.00
EMOFSR1RGG	MF	02-Jan-2020	8.55	8.55	8.62	8.50	8.62	8.62	8.59	49097	4.22	15	42875	87.33
ENDURANCE	EQ	02-Jan-2020	1087.60	1104.00	1104.00	1068.20	1068.20	1072.60	1078.35	6614	71.32	1315	4650	70.31
ENERGYDEV	EQ	02-Jan-2020	6.25	6.40	6.55	6.10	6.50	6.50	6.49	39194	2.54	115	33176	84.65
ENGINERSIN	EQ	02-Jan-2020	98.75	99.00	100.25	98.35	99.20	99.20	98.98	1564150	1548.16	8401	846445	54.12
ENIL	EQ	02-Jan-2020	254.45	258.50	266.00	253.50	262.50	261.90	260.96	4033	10.52	632	2271	56.31
EON	EQ	02-Jan-2020	13.75	13.55	14.40	13.55	14.40	14.40	14.00	35394	4.96	204	20664	58.38
EQ30	EQ	02-Jan-2020	345.00	336.00	336.00	333.00	333.00	333.00	334.50	4	0.01	2	4	100.00
EQUITAS	EQ	02-Jan-2020	106.30	106.55	108.70	105.30	107.75	107.70	107.24	2711022	2907.33	13093	637987	23.53
ERFLNCDI	N1	02-Jan-2020	945.00	940.00	940.00	925.00	925.00	925.00	933.27	104	0.97	6	104	100.00
ERFLNCDI	N2	02-Jan-2020	990.00	990.01	990.01	990.00	990.00	990.00	990.01	87	0.86	4	87	100.00
ERFLNCDI	N3	02-Jan-2020	985.00	990.00	995.00	990.00	995.00	995.00	992.50	2	0.02	2	0	0.00
ERFLNCDI	N4	02-Jan-2020	900.00	938.99	979.80	938.99	979.80	979.80	961.13	531	5.10	10	531	100.00
ERFLNCDI	N5	02-Jan-2020	869.00	865.00	869.50	852.00	869.50	869.50	860.51	489	4.21	9	453	92.64
ERIS	EQ	02-Jan-2020	496.40	499.00	504.90	487.20	490.90	490.30	493.58	58607	289.27	4008	23873	40.73
EROSMEDIA	EQ	02-Jan-2020	14.30	14.45	14.45	13.90	14.35	14.30	14.06	132987	18.70	442	100954	75.91
ESABINDIA	EQ	02-Jan-2020	1318.65	1302.30	1346.85	1302.30	1315.50	1327.40	1333.36	4842	64.56	1362	2480	51.22
ESCORTS	EQ	02-Jan-2020	606.20	606.20	620.70	604.55	619.00	618.90	613.92	2294478	14086.26	30831	480115	20.92
ESSARSHPNG	EQ	02-Jan-2020	6.55	6.75	6.75	6.30	6.75	6.75	6.52	21114	1.38	64	12112	57.36
ESSELPACK	EQ	02-Jan-2020	176.50	178.40	181.70	174.30	180.00	180.15	178.56	82960	148.13	2409	37906	45.69
ESTER	EQ	02-Jan-2020	33.95	34.00	35.60	33.90	35.60	35.60	34.92	98893	34.54	890	73169	73.99
EUROCERA	BZ	02-Jan-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	4	0.00	1	-	-
EUROMULTI	BE	02-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.53	455	0.00	3	-	-
EVEREADY	EQ	02-Jan-2020	55.05	55.05	55.65	54.70	55.50	55.00	55.16	42093	23.22	605	27700	65.81
EVERESTIND	EQ	02-Jan-2020	251.10	253.25	300.80	251.60	290.25	290.95	284.20	406293	1154.67	13576	108834	26.79
EXCEL	BE	02-Jan-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.14	12285	0.14	31	-	-
EXCELINDUS	EQ	02-Jan-2020	865.55	866.65	896.85	860.00	877.35	882.05	883.57	15830	139.87	1555	8191	51.74
EXIDEIND	EQ	02-Jan-2020	186.00	186.70	189.90	185.35	188.85	189.10	188.70	1061353	2002.77	12016	400042	37.69
EXPLEOSOL	EQ	02-Jan-2020	283.00	284.05	293.65	280.50	286.35	286.75	287.24	3395	9.75	352	1846	54.37
FACT	EQ	02-Jan-2020	39.20	39.20	42.50	39.15	42.50	42.05	41.23	564101	232.56	2763	304338	53.95
FAIRCHEM	EQ	02-Jan-2020	480.00	484.95	504.00	480.00	483.00	483.65	488.89	10452	51.10	455	6957	66.56
FCL	EQ	02-Jan-2020	26.90	27.30	28.20	26.90	27.70	27.75	27.68	154147	42.67	941	84460	54.79
FCONSUMER	EQ	02-Jan-2020	22.70	22.80	24.25	22.55	24.05	23.90	23.55	1986799	467.90	6429	982506	49.45
FCSSOFT	EQ	02-Jan-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	357158	0.84	108	217742	60.97
FDC	EQ	02-Jan-2020	212.75	212.00	213.95	208.75	211.00	210.50	211.14	29269	61.80	940	17453	59.63
FEDERALBNK	EQ	02-Jan-2020	88.75	88.55	92.80	88.55	92.75	92.25	90.97	13253695	12056.65	64431	4784111	36.10
FEL	EQ	02-Jan-2020	21.65	21.35	22.75	21.35	22.20	22.35	22.21	174464	38.75	739	103139	59.12
FELDVR	EQ	02-Jan-2020	21.30	21.90	21.95	21.10	21.80	21.60	21.66	3095	0.67	58	2080	67.21
FIEMIND	EQ	02-Jan-2020	447.20	452.75	467.80	447.10	463.05	462.75	461.48	22998	106.13	1450	15356	66.77
FILATEX	EQ	02-Jan-2020	40.50	40.90	41.00	40.10	40.15	40.45	40.55	169485	68.72	712	146341	86.34
FINCABLES	EQ	02-Jan-2020	384.25	384.25	407.05	384.25	401.95	400.75	399.34	229224	915.39	6259	94505	41.23
FINEORG	EQ	02-Jan-2020	1898.75	1890.05	1919.20	1890.05	1899.00	1900.35	1913.89	37805	723.54	2265	33985	89.90
FINPIPE	EQ	02-Jan-2020	539.70	541.95	551.00	535.50	551.00	547.90	543.77	23021	125.18	1972	11527	50.07
FLEXITUFF	BE	02-Jan-2020	7.45	7.80	7.80	7.10	7.10	7.10	7.24	13553	0.98	36	-	-
FLFL	EQ	02-Jan-2020	402.90	400.45	402.00	397.20	400.60	399.65	399.34	15154	60.52	1297	8453	55.78
FLUOROCHEM	EQ	02-Jan-2020	606.05	607.10	625.00	599.25	625.00	615.65	612.54	12065	73.90	980	7653	63.43
FMGOETZE	EQ	02-Jan-2020	658.40	658.35	660.85	658.30	658.80	658.45	658.52	956594	6299.33	3473	920493	96.23
FMNL	EQ	02-Jan-2020	26.30	26.00	27.85	26.00	27.20	27.45	27.26	48219	13.14	225	37450	77.67
FOCUS	SM	02-Jan-2020	34.00	35.70	35.70	32.70	32.70	32.70	34.20	6000	2.05	2	6000	100.00
FORCEMOT	EQ	02-Jan-2020	1091.85	1092.20	1096.70	1068.00	1072.45	1073.25	1075.90	36133	388.76	2965	17791	49.24
FORTIS	EQ	02-Jan-2020	132.95	133.45	136.35	132.55	133.65	134.15	134.20	637088	854.96	4173	402988	63.25
FOSECOIND	EQ	02-Jan-2020	1296.20	1301.00	1360.00	1301.00	1360.00	1347.40	1335.33	1390	18.56	473	789	56.76
FRETAIL	EQ	02-Jan-2020	340.55	342.60	343.80	330.00	331.65	332.15	335.71	613172	2058.47	28774	321695	52.46
FSC	EQ	02-Jan-2020	463.50	466.80	466.80	458.00	458.55	459.35	460.42	27586	127.01	937	2423	8.78
FSL	EQ	02-Jan-2020	41.35	41.45	42.70	41.15	42.25	42.10	41.87	1528162	639.86	7929	597199	39.08
GABRIEL	EQ	02-Jan-2020	126.10	127.80	130.90	126.85	130.25	130.05	128.88	193471	249.34	3475	106927	55.27
GAEL	EQ	02-Jan-2020	131.50	132.90	140.95	131.00	140.45	138.20	136.67	108185	147.86	1864	60613	56.03
GAIL	EQ	02-Jan-2020	121.20	121.50	123.95	120.65	123.40	123.55	122.60	6747917	8273.16	34471	2318282	34.36
GAL	EQ	02-Jan-2020	1.95	2.00	2.10	1.90	2.10	2.10	2.08	46434	0.97	39	41896	90.23
GALAXYSURF	EQ	02-Jan-2020	1490.55	1500.00	1515.55	1460.00	1463.40	1466.50	1475.72	58180	858.57	1553	55008	94.55
GALLANTT	EQ	02-Jan-2020	30.05	30.25	36.05	30.10	36.05	36.05	33.58	67023	22.50	584	38858	57.98
GALLISPAT	EQ	02-Jan-2020	23.10	22.70	27.70	22.70	27.70	27.70	26.49	26322	6.97	382	21343	81.08
GAMMNINFRA	BE	02-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	324475	1.38	127	-	-
GANDHITUBE	EQ	02-Jan-2020	277.65	279.95	280.00	272.60	279.15	273.65	278.55	3891	10.84	251	3344	85.94
GANECOS	EQ	02-Jan-2020	247.75	247.80	253.95	247.75	249.00	250.25	251.01	4529	11.37	111	2876	63.50
GANESHHOUC	EQ	02-Jan-2020	32.55	32.55	39.00	32.25	37.55	37.40	35.92	129847	46.64	1247	82499	63.54
GANGESSECU	EQ	02-Jan-2020	40.60	42.00	46.40	42.00	42.85	42.85	43.64	1054	0.46	22	598	56.74
GANGOTRI	BZ	02-Jan-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	2574	0.02	8	-	-
GARDENSILK	BE	02-Jan-2020	11.50	10.95	11.60	10.95	11.50	11.45	11.31	17128	1.94	64	-	-
GARFIBRES	EQ	02-Jan-2020	1200.85	1206.65	1240.00	1177.45	1235.00	1217.00	1207.08	1647	19.88	243	1284	77.96
GATI	EQ	02-Jan-2020	58.55	58.80	59.25	58.10	58.25	58.20	58.56	484555	283.74	3002	312388	64.47
GAYAHWS	BE	02-Jan-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.46	401088	1.86	202	-	-
GAYAPROJ	EQ	02-Jan-2020	81.20	78.85	83.25	78.85	82.75	82.90	82.32	522350	430.00	1223	326846	62.57
GDL	EQ	02-Jan-2020	122.85	124.00	124.95	120.65	122.05	122.00	122.39	122689	150.16	2127	72072	58.74
GEECEE	EQ	02-Jan-2020	80.05	79.55	82.00	78.80	82.00	80.55	80.35	4878	3.92	136	4343	89.03
GENESYS	EQ	02-Jan-2020	61.90	62.00	65.00	62.00	63.25	63.80	63.97	12209	7.81	184	8302	68.00
GENUSPAPER	EQ	02-Jan-2020	5.00	5.10	5.25	5.05	5.15	5.20	5.15	197350	10.17	152	113120	57.32
GENUSPOWER	EQ	02-Jan-2020	26.10	26.45	28.60	26.40	27.50	27.40	27.55	538210	148.29	6071	339035	62.99
GEOJITFSL	EQ	02-Jan-2020	28.65	28.80	30.00	28.55	29.35	29.50	29.29	238043	69.71	2451	138210	58.06
GEPIL	EQ	02-Jan-2020	729.05	728.40	749.30	725.15	740.00	737.95	737.22	3246	23.93	466	1812	55.82
GESHIP	EQ	02-Jan-2020	301.50	301.10	304.75	300.00	300.15	300.95	301.65	31294	94.40	877	21743	69.48
GET&D	EQ	02-Jan-2020	148.20	147.00	154.90	147.00	151.80	152.30	152.75	56106	85.70	1468	25757	45.91
GFLLIMITED	EQ	02-Jan-2020	88.50	92.50	92.90	88.80	92.90	92.90	92.22	168629	155.51	1304	120277	71.33
GHCL	EQ	02-Jan-2020	181.95	183.40	186.00	182.50	185.00	184.15	184.08	213904	393.75	3526	153904	71.95
GICHSGFIN	EQ	02-Jan-2020	156.35	156.15	179.80	155.00	164.80	164.65	165.98	1042718	1730.70	10751	416017	39.90
GICRE	EQ	02-Jan-2020	227.35	228.40	251.70	227.10	245.50	245.00	241.41	1277175	3083.17	24447	376377	29.47
GILLANDERS	EQ	02-Jan-2020	29.05	29.25	30.40	28.00	28.35	28.50	28.78	3502	1.01	34	2426	69.27
GILLETTE	EQ	02-Jan-2020	6597.65	6570.15	6621.00	6570.15	6598.00	6587.00	6599.14	2323	153.30	777	1553	66.85
GINNIFILA	EQ	02-Jan-2020	7.95	7.70	8.70	7.70	8.70	8.55	8.29	35033	2.91	108	28611	81.67
GIPCL	EQ	02-Jan-2020	71.85	71.15	73.25	70.50	72.90	72.90	72.58	232318	168.63	1426	155213	66.81
GISOLUTION	EQ	02-Jan-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	1	0.00	1	1	100.00
GKWLIMITED	EQ	02-Jan-2020	714.00	694.95	695.00	671.60	695.00	690.00	691.26	103	0.71	19	89	86.41
GLAXO	EQ	02-Jan-2020	1631.85	1645.00	1645.65	1615.35	1624.90	1624.45	1623.98	43839	711.94	3175	27877	63.59
GLENMARK	EQ	02-Jan-2020	345.70	346.10	356.80	344.00	354.50	353.90	351.06	1356814	4763.22	15672	378683	27.91
GLFL	BE	02-Jan-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	336	0.00	2	-	-
GLOBALVECT	EQ	02-Jan-2020	53.60	54.95	55.00	52.95	54.00	53.70	53.74	18136	9.75	187	11785	64.98
GLOBOFFS	EQ	02-Jan-2020	5.05	5.20	5.30	5.05	5.20	5.20	5.27	6829	0.36	104	6661	97.54
GLOBUSSPR	EQ	02-Jan-2020	137.55	137.55	141.90	137.55	140.45	140.85	140.40	54238	76.15	896	22235	41.00
GMBREW	EQ	02-Jan-2020	434.30	436.50	443.00	432.35	435.85	435.20	436.34	53845	234.95	2415	18957	35.21
GMDCLTD	EQ	02-Jan-2020	62.80	63.40	69.30	63.05	67.00	67.05	67.30	1633390	1099.27	10702	471478	28.86
GMMPFAUDLR	EQ	02-Jan-2020	1874.45	1887.60	1889.95	1843.65	1863.00	1864.35	1869.85	5809	108.62	987	3155	54.31
GMRINFRA	EQ	02-Jan-2020	20.90	20.95	21.85	20.85	21.85	21.70	21.42	9363933	2005.41	7472	2635946	28.15
GNA	EQ	02-Jan-2020	271.70	272.00	290.80	272.00	277.90	278.00	282.67	162289	458.74	5712	57449	35.40
GNFC	EQ	02-Jan-2020	162.10	158.55	171.60	155.00	168.80	168.30	164.17	1865039	3061.85	19638	505080	27.08
GOACARBON	EQ	02-Jan-2020	221.75	226.00	232.80	222.10	232.80	232.80	229.79	51400	118.11	1048	29175	56.76
GOCLCORP	EQ	02-Jan-2020	276.00	277.75	281.00	275.50	275.50	276.30	278.33	10761	29.95	196	7356	68.36
GODFRYPHLP	EQ	02-Jan-2020	1293.35	1296.10	1420.00	1296.10	1345.00	1357.05	1357.33	404995	5497.11	18089	90852	22.43
GODREJAGRO	EQ	02-Jan-2020	523.20	520.00	529.00	517.00	517.50	520.55	523.38	46665	244.24	2683	19296	41.35
GODREJCP	EQ	02-Jan-2020	691.35	691.00	693.90	679.20	682.80	683.70	684.27	501299	3430.24	15660	207532	41.40
GODREJIND	EQ	02-Jan-2020	431.65	430.05	437.50	427.00	428.60	429.25	433.02	71914	311.40	3450	35258	49.03
GODREJPROP	EQ	02-Jan-2020	990.20	988.95	988.95	955.00	965.00	968.45	978.76	298307	2919.71	8930	198997	66.71
GOENKA	BZ	02-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.25	140317	0.36	36	-	-
GOKEX	EQ	02-Jan-2020	76.30	76.60	81.30	74.30	78.90	79.15	77.70	171552	133.30	2700	93250	54.36
GOKUL	EQ	02-Jan-2020	13.80	13.75	14.40	13.20	14.20	14.20	13.90	225443	31.33	104	223855	99.30
GOKULAGRO	EQ	02-Jan-2020	12.90	13.25	13.80	12.40	13.00	13.10	13.05	10516	1.37	67	8103	77.05
GOLDBEES	EQ	02-Jan-2020	34.35	34.45	34.50	34.35	34.45	34.35	34.44	710354	244.65	2769	311325	43.83
GOLDENTOBC	EQ	02-Jan-2020	28.60	29.70	29.70	27.95	29.35	28.65	28.99	2398	0.70	55	1678	69.97
GOLDIAM	EQ	02-Jan-2020	141.75	140.05	160.00	140.05	157.00	156.40	154.05	239675	369.22	3994	121116	50.53
GOLDSHARE	EQ	02-Jan-2020	3451.15	3474.90	3474.95	3447.70	3468.00	3465.75	3457.69	354	12.24	101	192	54.24
GOLDSTAR	SM	02-Jan-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	12000	3.00	2	12000	100.00
GOLDTECH	EQ	02-Jan-2020	8.40	8.40	8.55	8.20	8.40	8.35	8.33	12299	1.02	81	8660	70.41
GOODLUCK	EQ	02-Jan-2020	56.00	56.15	61.15	56.00	57.90	57.30	57.93	103153	59.76	849	46531	45.11
GPIL	EQ	02-Jan-2020	237.60	239.60	266.40	239.60	257.15	256.90	257.03	563165	1447.51	12488	219591	38.99
GPPL	EQ	02-Jan-2020	87.35	87.90	90.00	87.30	88.85	88.85	88.86	158105	140.49	4297	94520	59.78
GPTINFRA	EQ	02-Jan-2020	37.65	39.55	39.55	36.80	38.45	38.65	38.67	4001	1.55	41	3434	85.83
GRANULES	EQ	02-Jan-2020	121.90	122.05	123.75	121.50	122.20	122.00	122.43	694594	850.39	7547	444224	63.95
GRAPHITE	EQ	02-Jan-2020	306.50	307.35	314.65	306.65	309.65	310.55	310.65	2172895	6750.15	26258	644487	29.66
GRASIM	EQ	02-Jan-2020	742.50	742.00	768.50	741.00	765.30	766.35	759.06	2413731	18321.55	35565	415238	17.20
GRAVITA	EQ	02-Jan-2020	48.10	47.25	52.10	47.25	50.05	50.10	50.72	164035	83.20	1500	64866	39.54
GREAVESCOT	EQ	02-Jan-2020	132.40	132.90	135.60	132.00	135.60	134.75	134.26	116598	156.55	2277	53599	45.97
GREENLAM	EQ	02-Jan-2020	921.45	921.00	939.90	908.10	931.90	925.80	920.13	1413	13.00	243	757	53.57
GREENPANEL	EQ	02-Jan-2020	44.95	45.65	49.40	44.80	47.50	48.00	47.40	169592	80.38	916	139486	82.25
GREENPLY	EQ	02-Jan-2020	159.60	160.55	178.80	159.10	166.50	168.35	171.85	230012	395.28	4497	65865	28.64
GREENPOWER	BE	02-Jan-2020	2.30	2.40	2.40	2.20	2.40	2.40	2.30	87347	2.01	104	-	-
GRINDWELL	EQ	02-Jan-2020	592.25	587.00	597.05	585.50	595.40	593.85	591.55	15395	91.07	537	9122	59.25
GROBTEA	BE	02-Jan-2020	492.00	516.60	516.60	480.25	508.90	508.75	509.93	129	0.66	11	-	-
GRPLTD	EQ	02-Jan-2020	804.85	848.00	848.00	761.00	800.00	798.25	799.43	439	3.51	22	426	97.04
GRSE	EQ	02-Jan-2020	198.60	198.00	212.70	196.15	208.50	209.80	207.79	591261	1228.58	11744	227058	38.40
GSCLCEMENT	EQ	02-Jan-2020	18.05	18.00	19.60	18.00	19.40	19.45	19.03	80732	15.36	477	49696	61.56
GSFC	EQ	02-Jan-2020	69.95	70.30	73.05	69.35	72.30	72.60	71.71	718126	514.93	4682	250098	34.83
GSKCONS	EQ	02-Jan-2020	8373.75	8377.45	8429.00	8342.30	8387.00	8371.20	8370.90	29523	2471.34	3371	24980	84.61
GSPL	EQ	02-Jan-2020	220.60	221.00	233.60	219.10	232.90	231.80	227.59	1045112	2378.59	18557	639981	61.24
GSS	EQ	02-Jan-2020	26.80	27.30	29.45	27.10	29.45	29.45	28.82	63596	18.33	553	29724	46.74
GTL	EQ	02-Jan-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.55	32210	0.50	46	32200	99.97
GTLINFRA	EQ	02-Jan-2020	0.40	0.40	0.45	0.35	0.35	0.35	0.39	4979328	19.49	570	4572511	91.83
GTNIND	EQ	02-Jan-2020	6.40	6.25	6.40	6.20	6.20	6.25	6.24	3511	0.22	18	3024	86.13
GTPL	EQ	02-Jan-2020	77.15	78.00	78.00	74.00	75.45	75.35	75.87	27387	20.78	657	20772	75.85
GUFICBIO	EQ	02-Jan-2020	60.50	60.85	64.65	60.20	63.35	63.15	63.14	57111	36.06	832	25832	45.23
GUJALKALI	EQ	02-Jan-2020	417.50	421.85	431.05	416.05	426.00	426.85	424.93	53589	227.72	2420	28645	53.45
GUJAPOLLO	EQ	02-Jan-2020	133.00	132.95	135.00	127.60	132.50	132.65	130.88	1935	2.53	302	1107	57.21
GUJGASLTD	EQ	02-Jan-2020	254.70	255.50	270.00	248.10	254.65	255.05	259.36	3889732	10088.60	69575	1228341	31.58
GULFOILLUB	EQ	02-Jan-2020	812.10	814.90	818.90	800.10	804.50	805.55	807.22	2887	23.30	475	1843	63.84
GULFPETRO	EQ	02-Jan-2020	48.35	47.75	48.80	46.30	47.10	47.00	47.52	60917	28.95	683	25482	41.83
GULPOLY	EQ	02-Jan-2020	41.30	41.30	43.00	41.30	42.90	42.85	42.17	8887	3.75	83	8372	94.21
GVKPIL	EQ	02-Jan-2020	4.00	4.00	4.25	3.65	3.95	3.80	3.94	5164732	203.61	2365	3444456	66.69
HAL	EQ	02-Jan-2020	730.20	734.95	749.25	729.35	733.50	735.25	737.13	13059	96.26	1429	5687	43.55
HARITASEAT	EQ	02-Jan-2020	451.75	450.50	452.00	437.40	449.00	445.70	446.55	5539	24.73	370	3684	66.51
HARRMALAYA	EQ	02-Jan-2020	60.20	60.80	65.85	60.80	64.50	64.75	63.48	164569	104.47	1955	95383	57.96
HATHWAY	EQ	02-Jan-2020	19.80	19.60	20.10	19.35	19.95	19.80	19.78	146612	29.00	770	66401	45.29
HATSUN	EQ	02-Jan-2020	580.75	588.95	590.25	577.00	582.10	579.75	580.69	3475	20.18	286	2230	64.17
HAVELLS	EQ	02-Jan-2020	649.50	650.00	655.75	647.80	654.00	654.45	653.16	435382	2843.72	9504	101856	23.39
HAVISHA	BE	02-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.54	53952	0.29	19	-	-
HBLPOWER	EQ	02-Jan-2020	16.00	15.85	16.80	15.85	16.50	16.45	16.42	406394	66.74	2272	249326	61.35
HCC	EQ	02-Jan-2020	9.95	10.00	10.60	9.90	10.55	10.50	10.24	4318861	442.35	3283	2907463	67.32
HCG	EQ	02-Jan-2020	104.25	106.50	109.50	103.00	108.95	107.95	107.08	56843	60.87	792	51916	91.33
HCL-INSYS	EQ	02-Jan-2020	7.05	7.15	7.25	7.05	7.25	7.20	7.19	314699	22.62	746	255144	81.08
HCLTECH	EQ	02-Jan-2020	571.95	572.55	575.00	570.50	574.00	573.55	573.24	1075642	6166.04	52734	523259	48.65
HDFC	EQ	02-Jan-2020	2433.95	2430.00	2472.75	2422.00	2469.90	2466.40	2450.70	1701396	41696.05	74760	990649	58.23
HDFCAMC	EQ	02-Jan-2020	3177.40	3171.25	3212.00	3160.65	3171.00	3171.80	3180.89	322391	10254.92	26019	118864	36.87
HDFCBANK	EQ	02-Jan-2020	1278.60	1279.00	1288.00	1279.00	1286.00	1286.75	1284.56	3068583	39417.92	104570	1957617	63.80
HDFCLIFE	EQ	02-Jan-2020	621.45	622.70	638.80	618.40	633.00	634.25	631.51	1973981	12465.91	48203	873147	44.23
HDFCMFGETF	EQ	02-Jan-2020	3520.10	3519.95	3530.00	3515.00	3530.00	3526.35	3526.20	5834	205.72	454	5468	93.73
HDFCNIFETF	EQ	02-Jan-2020	1279.67	1279.55	1287.74	1279.55	1286.20	1285.91	1284.41	767	9.85	32	604	78.75
HDFCSENETF	EQ	02-Jan-2020	4356.44	4355.00	4390.00	4352.71	4390.00	4390.00	4379.82	155	6.79	17	145	93.55
HDIL	BE	02-Jan-2020	3.00	3.00	3.05	2.85	3.05	3.00	2.98	922118	27.46	1140	-	-
HEG	EQ	02-Jan-2020	1065.80	1069.00	1099.00	1063.90	1076.10	1076.10	1080.19	413605	4467.74	19930	80048	19.35
HEIDELBERG	EQ	02-Jan-2020	174.95	175.40	184.40	175.15	182.20	182.25	181.70	962061	1748.04	7963	476054	49.48
HERCULES	EQ	02-Jan-2020	91.55	91.05	104.00	90.40	102.00	102.85	100.40	133029	133.56	2435	70676	53.13
HERITGFOOD	EQ	02-Jan-2020	361.45	358.05	358.50	348.10	351.50	351.20	352.05	22610	79.60	2690	10862	48.04
HEROMOTOCO	EQ	02-Jan-2020	2432.55	2447.80	2452.00	2417.05	2428.20	2429.45	2435.16	546945	13319.01	25944	237041	43.34
HESTERBIO	EQ	02-Jan-2020	1452.10	1499.00	1534.40	1420.00	1431.00	1434.90	1442.45	9206	132.79	1250	5334	57.94
HEXATRADEX	BE	02-Jan-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	3323	0.30	7	-	-
HEXAWARE	EQ	02-Jan-2020	336.15	335.50	338.50	330.80	338.10	337.40	336.16	109244	367.23	2247	46457	42.53
HFCL	EQ	02-Jan-2020	17.45	17.55	18.10	17.45	17.90	17.90	17.85	2380198	424.79	2869	1051326	44.17
HGINFRA	EQ	02-Jan-2020	262.40	264.40	265.95	262.95	264.00	263.90	263.97	27439	72.43	834	22531	82.11
HGS	EQ	02-Jan-2020	587.70	585.60	596.35	582.00	590.20	591.65	592.37	3029	17.94	259	1518	50.12
HIKAL	EQ	02-Jan-2020	116.65	117.00	134.40	116.10	128.80	129.80	127.45	2268429	2891.03	21189	581176	25.62
HIL	EQ	02-Jan-2020	1264.35	1277.85	1395.20	1256.15	1389.00	1381.05	1347.06	72933	982.45	6710	26880	36.86
HILTON	BE	02-Jan-2020	10.05	10.40	10.55	10.05	10.55	10.55	10.39	3933	0.41	30	-	-
HIMATSEIDE	EQ	02-Jan-2020	124.10	124.40	135.70	124.25	134.50	132.20	130.27	583503	760.12	7901	290362	49.76
HINDALCO	EQ	02-Jan-2020	214.30	216.00	221.20	216.00	219.60	220.15	218.22	15238841	33254.10	143217	6397526	41.98
HINDCOMPOS	EQ	02-Jan-2020	170.35	170.00	199.15	170.00	183.05	184.60	185.46	12943	24.00	684	3464	26.76
HINDCOPPER	EQ	02-Jan-2020	40.45	40.85	48.50	40.75	48.50	48.50	46.90	18450531	8653.70	49889	5262726	28.52
HINDMOTORS	EQ	02-Jan-2020	5.85	5.95	6.00	5.75	5.95	5.90	5.89	75843	4.47	271	48770	64.30
HINDNATGLS	BE	02-Jan-2020	33.30	32.00	34.90	31.70	34.90	34.90	32.04	980	0.31	7	-	-
HINDOILEXP	EQ	02-Jan-2020	93.25	93.85	97.40	92.60	96.30	96.55	96.00	332088	318.81	3524	173072	52.12
HINDPETRO	EQ	02-Jan-2020	265.50	266.50	270.65	264.55	268.90	269.50	268.28	2336221	6267.52	18904	1043355	44.66
HINDSYNTEX	BE	02-Jan-2020	1.60	1.60	1.65	1.60	1.65	1.65	1.62	345	0.01	8	-	-
HINDUNILVR	EQ	02-Jan-2020	1936.55	1940.00	1952.60	1930.00	1941.00	1938.05	1939.45	663275	12863.86	65620	353768	53.34
HINDZINC	EQ	02-Jan-2020	210.10	211.40	214.95	210.55	214.50	214.15	213.76	549833	1175.35	11848	247861	45.08
HIRECT	EQ	02-Jan-2020	218.80	221.95	236.00	217.00	235.00	232.85	227.12	56233	127.72	4094	30593	54.40
HISARMETAL	EQ	02-Jan-2020	73.20	74.70	74.70	68.60	68.60	70.40	71.42	36963	26.40	740	17027	46.06
HITECH	EQ	02-Jan-2020	143.85	146.95	146.95	143.00	144.35	145.25	145.01	35706	51.78	263	31212	87.41
HITECHCORP	EQ	02-Jan-2020	84.60	87.85	89.80	85.00	89.65	88.80	86.58	3339	2.89	142	1565	46.87
HITECHGEAR	EQ	02-Jan-2020	167.95	169.95	177.80	167.90	174.00	173.70	174.18	15399	26.82	416	10561	68.58
HMT	BZ	02-Jan-2020	13.50	13.40	14.00	13.10	13.40	13.50	13.71	1138	0.16	16	-	-
HMVL	EQ	02-Jan-2020	71.00	71.00	72.00	70.95	71.40	71.15	71.32	15706	11.20	481	14183	90.30
HNDFDS	EQ	02-Jan-2020	689.40	693.95	693.95	684.00	689.50	686.10	688.61	3994	27.50	446	2441	61.12
HNGSNGBEES	EQ	02-Jan-2020	361.00	359.00	360.00	350.00	350.52	352.17	352.89	256	0.90	37	150	58.59
HONAUT	EQ	02-Jan-2020	27137.95	27289.00	27498.80	27015.00	27060.00	27107.80	27182.13	2060	559.95	458	1439	69.85
HONDAPOWER	EQ	02-Jan-2020	1204.90	1217.00	1217.00	1191.65	1212.95	1207.30	1211.66	1490	18.05	193	1110	74.50
HOTELEELA	EQ	02-Jan-2020	5.85	5.70	5.95	5.70	5.95	5.95	5.89	311293	18.32	389	229864	73.84
HOVS	EQ	02-Jan-2020	46.60	48.90	48.90	48.00	48.90	48.90	48.90	21644	10.58	106	13822	63.86
HPL	EQ	02-Jan-2020	39.40	39.40	45.80	38.60	43.80	43.80	43.99	290309	127.71	3021	140829	48.51
HSCL	EQ	02-Jan-2020	61.00	61.40	63.00	61.10	62.45	62.35	62.36	1308802	816.19	7132	496123	37.91
HSIL	EQ	02-Jan-2020	49.10	50.20	50.90	48.55	50.60	50.55	50.55	199192	100.68	1546	135797	68.17
HTMEDIA	EQ	02-Jan-2020	14.25	14.40	14.80	14.40	14.65	14.65	14.60	219045	31.98	347	191009	87.20
HUBTOWN	BE	02-Jan-2020	14.55	14.45	14.95	14.30	14.75	14.65	14.60	7549	1.10	39	-	-
HUDCO	EQ	02-Jan-2020	37.55	37.85	39.40	37.45	38.90	38.85	38.43	2121953	815.53	8353	674352	31.78
HUDCO	N3	02-Jan-2020	1116.50	1116.00	1116.00	1116.00	1116.00	1116.00	1116.00	10	0.11	1	10	100.00
HUDCO	N5	02-Jan-2020	1180.00	1178.50	1195.00	1178.50	1185.00	1185.00	1190.67	661	7.87	13	540	81.69
HUDCO	N9	02-Jan-2020	1151.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	10	0.12	1	10	100.00
HUDCO	NA	02-Jan-2020	1317.78	1101.10	1101.10	1101.10	1101.10	1101.10	1101.10	2	0.02	1	2	100.00
HUDCO	ND	02-Jan-2020	1225.00	1228.00	1233.00	1225.00	1233.00	1230.00	1228.80	426	5.23	12	425	99.77
HUDCO	NE	02-Jan-2020	1331.00	1341.00	1341.00	1330.00	1335.00	1334.90	1330.75	782	10.41	10	777	99.36
IBREALEST	EQ	02-Jan-2020	71.85	77.35	79.00	76.35	79.00	79.00	78.29	6932568	5427.55	21530	3381175	48.77
IBUCCREDIT	N7	02-Jan-2020	800.00	809.99	809.99	790.00	805.05	805.05	798.90	180	1.44	16	180	100.00
IBUCCREDIT	NB	02-Jan-2020	750.00	777.00	777.00	765.00	765.00	765.92	765.92	13	0.10	2	13	100.00
IBULHSGFIN	EQ	02-Jan-2020	312.70	314.00	328.60	310.30	325.50	325.15	320.12	31124957	99637.36	257310	2952687	9.49
IBULHSGFIN	N6	02-Jan-2020	920.00	934.90	934.90	934.90	934.90	934.90	934.90	1	0.01	1	1	100.00
IBULHSGFIN	N7	02-Jan-2020	1141.00	1148.90	1149.00	1105.00	1149.00	1148.92	1132.43	180	2.04	8	130	72.22
IBULHSGFIN	NA	02-Jan-2020	714.03	779.99	779.99	722.00	745.00	749.54	749.03	71	0.53	11	70	98.59
IBULISL	EQ	02-Jan-2020	90.65	95.15	95.15	95.15	95.15	95.15	95.15	17635	16.78	124	17635	100.00
IBVENTURES	E3	02-Jan-2020	100.50	100.20	106.00	95.00	100.55	101.75	100.91	144726	146.05	846	69626	48.11
IBVENTURES	EQ	02-Jan-2020	209.05	210.40	214.90	203.80	209.20	209.40	208.76	1818287	3795.87	15551	656696	36.12
ICEMAKE	SM	02-Jan-2020	55.95	56.05	56.05	56.00	56.00	56.00	56.03	4000	2.24	2	2000	50.00
ICFL	N2	02-Jan-2020	947.00	928.00	941.95	928.00	936.00	936.00	935.58	53	0.50	9	50	94.34
ICFL	N3	02-Jan-2020	921.50	942.55	947.00	940.00	940.00	940.00	945.07	134	1.27	4	134	100.00
ICFL	N5	02-Jan-2020	897.40	914.00	914.00	913.00	913.00	913.00	913.33	30	0.27	2	30	100.00
ICFL	N6	02-Jan-2020	968.00	967.90	968.00	967.90	968.00	968.00	967.94	119	1.15	3	119	100.00
ICFL	N7	02-Jan-2020	949.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
ICFL	N8	02-Jan-2020	835.00	835.00	836.00	835.00	836.00	836.00	835.68	73	0.61	2	73	100.00
ICFL	NF	02-Jan-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	5	0.04	1	5	100.00
ICFL	NI	02-Jan-2020	949.00	902.00	902.00	902.00	902.00	902.00	902.00	1	0.01	1	1	100.00
ICICI500	EQ	02-Jan-2020	160.28	160.28	161.61	160.01	161.00	161.00	161.25	1202	1.94	34	1190	99.00
ICICIB22	EQ	02-Jan-2020	34.52	34.65	35.05	33.85	34.70	34.61	34.78	396377	137.85	2126	263532	66.49
ICICIBANK	EQ	02-Jan-2020	536.75	536.00	541.90	535.85	540.80	540.60	539.44	10264223	55369.66	98335	5046054	49.16
ICICIBANKN	EQ	02-Jan-2020	322.17	323.27	326.10	323.00	324.30	324.43	324.83	142301	462.24	801	139554	98.07
ICICIBANKP	EQ	02-Jan-2020	178.17	179.00	180.00	178.00	180.00	180.00	179.21	686	1.23	20	685	99.85
ICICIGI	EQ	02-Jan-2020	1385.45	1380.00	1389.95	1352.00	1362.00	1360.70	1363.47	310211	4229.63	22409	213105	68.70
ICICIGOLD	EQ	02-Jan-2020	35.25	35.25	35.40	35.00	35.25	35.35	35.33	49720	17.57	498	40393	81.24
ICICILIQ	EQ	02-Jan-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	5596	55.96	26	4388	78.41
ICICILOVOL	EQ	02-Jan-2020	92.38	93.30	100.00	91.15	92.70	92.58	93.19	2281	2.13	142	1619	70.98
ICICIMCAP	EQ	02-Jan-2020	65.67	66.60	70.00	65.60	66.99	66.86	66.32	48643	32.26	145	45044	92.60
ICICINF100	EQ	02-Jan-2020	131.50	136.00	136.00	131.01	132.92	132.87	132.71	484	0.64	27	284	58.68
ICICINIFTY	EQ	02-Jan-2020	128.55	131.10	133.70	128.00	129.70	129.53	129.28	47735	61.71	3844	23955	50.18
ICICINV20	EQ	02-Jan-2020	57.53	58.50	61.00	57.26	57.68	57.64	57.85	4728	2.74	227	3702	78.30
ICICINXT50	EQ	02-Jan-2020	28.55	29.47	29.50	28.57	28.75	28.69	28.70	228482	65.58	172	224350	98.19
ICICIPRULI	EQ	02-Jan-2020	480.95	482.25	487.35	480.60	485.80	486.45	484.78	880457	4268.25	20473	395155	44.88
ICICISENSX	EQ	02-Jan-2020	441.03	442.53	444.27	440.41	443.00	443.00	442.34	448	1.98	43	419	93.53
ICIL	EQ	02-Jan-2020	51.75	53.30	54.00	50.75	53.00	52.85	53.30	433789	231.20	5906	369200	85.11
ICRA	EQ	02-Jan-2020	3034.40	3066.00	3088.00	3000.15	3060.00	3063.60	3051.92	7292	222.55	538	6287	86.22
IDBI	EQ	02-Jan-2020	37.10	37.00	37.85	37.00	37.40	37.50	37.50	2053240	769.90	6177	586316	28.56
IDBIGOLD	EQ	02-Jan-2020	3581.00	3591.05	3608.05	3586.00	3590.00	3593.35	3594.12	11	0.40	11	4	36.36
IDEA	EQ	02-Jan-2020	6.10	6.00	6.20	5.95	6.10	6.10	6.07	67004549	4066.73	106978	26838188	40.05
IDFC	EQ	02-Jan-2020	38.85	38.50	39.00	37.90	38.10	38.05	38.22	2729905	1043.49	11940	1635068	59.89
IDFCEOS4RG	MF	02-Jan-2020	6.29	5.81	5.81	5.81	5.81	5.81	5.81	500	0.03	1	500	100.00
IDFCFIRSTB	EQ	02-Jan-2020	45.80	46.00	46.55	45.50	46.05	46.15	45.99	16903047	7773.49	32986	7352857	43.50
IDFCFIRSTB	N1	02-Jan-2020	4991.42	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	10	0.50	2	10	100.00
IDFCFIRSTB	N2	02-Jan-2020	9900.00	9900.00	9950.00	9900.00	9950.00	9950.00	9940.63	16	1.59	5	16	100.00
IDFCFIRSTB	N4	02-Jan-2020	9405.00	9405.76	9499.90	9405.76	9499.90	9499.90	9471.00	21	1.99	9	16	76.19
IDFCFIRSTB	N5	02-Jan-2020	5245.00	5220.00	5220.00	4950.00	5190.00	5190.00	5125.48	20	1.03	7	16	80.00
IDFCFIRSTB	N8	02-Jan-2020	9666.00	9661.05	9750.00	9661.05	9750.00	9750.00	9715.49	19	1.85	5	11	57.89
IDFCFIRSTB	NA	02-Jan-2020	9655.01	9655.18	9700.00	9655.18	9671.01	9671.01	9668.68	16	1.55	7	12	75.00
IDFCFIRSTB	NB	02-Jan-2020	5200.00	5240.00	5240.00	5170.01	5200.00	5200.00	5202.50	8	0.42	4	6	75.00
IDFCFIRSTB	NC	02-Jan-2020	9317.50	9225.00	9325.00	9225.00	9325.00	9325.00	9275.00	6	0.56	3	4	66.67
IDFNIFTYET	EQ	02-Jan-2020	122.60	123.98	123.98	119.50	119.56	119.56	120.15	68	0.08	8	50	73.53
IEX	EQ	02-Jan-2020	143.10	145.00	154.00	141.65	153.30	150.65	145.48	1278723	1860.26	3672	1140296	89.17
IFBAGRO	EQ	02-Jan-2020	415.45	415.45	434.95	415.10	422.00	423.95	426.75	10225	43.63	556	5835	57.07
IFBIND	EQ	02-Jan-2020	669.35	677.25	681.10	670.00	676.00	673.40	676.43	6335	42.85	512	3528	55.69
IFCI	EQ	02-Jan-2020	6.70	6.70	7.05	6.70	6.80	6.85	6.86	3339811	229.05	18173	1574979	47.16
IFCI	NF	02-Jan-2020	1005.00	1004.90	1004.90	996.00	996.00	999.33	1003.96	177	1.78	4	177	100.00
IFCI	NG	02-Jan-2020	1596.00	1584.99	1584.99	1584.99	1584.99	1584.99	1584.99	106	1.68	2	106	100.00
IFCI	NH	02-Jan-2020	975.07	975.00	985.84	975.00	980.00	980.13	979.54	671	6.57	17	649	96.72
IFCI	NJ	02-Jan-2020	1083.00	1081.00	1081.00	1080.90	1081.00	1081.00	1080.94	80	0.86	3	80	100.00
IFCI	NK	02-Jan-2020	1542.00	1555.00	1555.00	1551.00	1551.00	1551.00	1553.78	72	1.12	2	72	100.00
IFCI	NL	02-Jan-2020	1030.50	1030.00	1033.45	1030.00	1033.45	1033.00	1030.66	769	7.93	19	769	100.00
IFCI	NM	02-Jan-2020	1435.00	1435.00	1435.00	1430.00	1430.00	1434.54	1434.55	110	1.58	2	110	100.00
IFGLEXPOR	EQ	02-Jan-2020	135.70	139.95	141.75	134.00	138.00	136.60	139.31	15123	21.07	276	14228	94.08
IGARASHI	EQ	02-Jan-2020	372.50	376.20	382.35	364.50	368.60	368.50	371.32	597260	2217.77	16571	113196	18.95
IGL	EQ	02-Jan-2020	425.25	426.30	426.80	419.50	422.40	421.85	422.48	1274239	5383.40	20220	456799	35.85
IGPL	EQ	02-Jan-2020	171.20	168.00	174.95	168.00	171.50	172.40	172.32	60124	103.60	1698	29467	49.01
IIFCL	N4	02-Jan-2020	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	5	0.07	1	5	100.00
IIFL	EQ	02-Jan-2020	140.85	141.95	147.50	141.05	142.30	142.80	143.97	217802	313.57	5145	132582	60.87
IIFLFIN	ND	02-Jan-2020	999.00	971.50	971.50	971.31	971.31	971.31	971.39	200	1.94	4	200	100.00
IIFLFIN	NF	02-Jan-2020	969.00	951.50	972.00	951.25	960.50	960.58	969.70	865	8.39	18	827	95.61
IIFLFIN	NG	02-Jan-2020	1010.00	1010.00	1010.00	1002.40	1002.40	1002.40	1005.00	44	0.44	3	44	100.00
IIFLFIN	NJ	02-Jan-2020	987.00	990.15	998.00	985.00	998.00	996.78	990.85	825	8.17	9	558	67.64
IIFLFIN	NK	02-Jan-2020	940.00	990.00	990.00	950.00	950.00	955.00	970.00	5	0.05	5	5	100.00
IIFLFIN	NN	02-Jan-2020	949.50	949.50	949.50	948.00	948.00	948.00	948.50	30	0.28	2	30	100.00
IIFLSEC	EQ	02-Jan-2020	42.70	44.80	44.80	44.00	44.80	44.80	44.79	324862	145.50	708	144670	44.53
IIFLWAM	EQ	02-Jan-2020	1142.75	1120.00	1148.95	1120.00	1136.00	1136.70	1135.68	1661	18.86	238	1424	85.73
IIHFL	N2	02-Jan-2020	1001.00	998.57	1003.00	998.57	1003.00	1003.00	1000.77	926	9.27	8	924	99.78
IIHFL	N3	02-Jan-2020	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	10	0.19	1	10	100.00
IITL	EQ	02-Jan-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	25	0.02	1	25	100.00
IL&FSENGG	BZ	02-Jan-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.94	2123	0.04	12	-	-
IL&FSTRANS	BZ	02-Jan-2020	2.15	2.15	2.25	2.15	2.15	2.25	2.25	715847	16.09	103	-	-
IMFA	EQ	02-Jan-2020	192.75	193.75	225.40	193.75	215.50	216.75	213.79	466750	997.86	8632	162455	34.81
IMPAL	EQ	02-Jan-2020	571.95	579.40	588.50	570.05	588.00	587.80	583.91	1216	7.10	203	489	40.21
INDBANK	EQ	02-Jan-2020	7.10	7.15	7.15	7.00	7.15	7.05	7.10	16332	1.16	121	13895	85.08
INDHOTEL	EQ	02-Jan-2020	144.20	144.60	151.00	143.55	145.50	147.60	148.24	1657880	2457.61	14333	1229388	74.15
INDIACEM	EQ	02-Jan-2020	73.10	73.05	77.50	73.05	77.10	77.10	76.39	4216377	3220.72	34410	1556841	36.92
INDIAGLYCO	EQ	02-Jan-2020	228.70	230.60	236.00	230.60	232.65	232.85	233.74	261371	610.93	4156	87995	33.67
INDIAMART	EQ	02-Jan-2020	2058.65	2063.00	2072.90	2037.95	2041.00	2047.50	2049.67	13594	278.63	1369	8966	65.96
INDIANB	EQ	02-Jan-2020	101.35	101.60	103.70	101.40	103.20	102.85	102.78	1551597	1594.68	14602	579876	37.37
INDIANCARD	EQ	02-Jan-2020	107.55	107.55	108.00	107.55	107.90	107.90	107.92	426	0.46	7	426	100.00
INDIANHUME	EQ	02-Jan-2020	226.20	227.85	233.65	225.10	229.90	229.85	230.44	79036	182.13	3342	55725	70.51
INDIGO	EQ	02-Jan-2020	1333.00	1340.00	1346.95	1330.00	1331.00	1332.40	1337.80	396177	5300.05	10461	49514	12.50
INDIGRID	IV	02-Jan-2020	96.58	96.95	96.95	96.50	96.74	96.72	96.71	244944	236.88	18	241542	98.61
INDLMETER	BE	02-Jan-2020	20.60	21.60	21.60	21.00	21.60	21.60	21.55	1134	0.24	13	-	-
INDNIPPON	EQ	02-Jan-2020	384.60	387.00	393.90	366.50	368.00	371.20	381.68	93285	356.05	2755	33083	35.46
INDOCO	EQ	02-Jan-2020	188.55	189.70	190.50	184.05	184.40	185.20	185.95	26333	48.97	838	11783	44.75
INDORAMA	EQ	02-Jan-2020	26.05	25.95	26.50	25.95	26.05	26.05	26.05	40049	10.43	214	35336	88.23
INDOSOLAR	BZ	02-Jan-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.81	50439	0.41	77	-	-
INDOSTAR	EQ	02-Jan-2020	190.75	201.00	201.00	192.80	196.00	196.10	197.20	152774	301.27	4024	113341	74.19
INDOTECH	BE	02-Jan-2020	112.30	112.30	112.95	111.50	111.50	111.50	111.97	845	0.95	10	-	-
INDOTHAI	EQ	02-Jan-2020	24.30	24.30	24.90	23.35	24.90	24.40	24.03	2022	0.49	89	1300	64.29
INDOWIND	EQ	02-Jan-2020	2.90	2.95	3.05	2.95	3.05	3.05	3.00	11526	0.35	55	9823	85.22
INDRAMEDCO	EQ	02-Jan-2020	40.40	40.15	41.70	40.15	41.00	41.35	41.27	78265	32.30	556	53107	67.86
INDSWFTLAB	EQ	02-Jan-2020	23.90	23.90	24.45	23.25	23.85	23.90	23.64	285602	67.51	330	137507	48.15
INDSWFTLTD	EQ	02-Jan-2020	3.05	3.05	3.20	3.00	3.15	3.15	3.13	10691	0.33	18	8650	80.91
INDTERRAIN	EQ	02-Jan-2020	65.00	66.50	66.50	60.10	60.30	61.30	62.41	14314	8.93	427	10844	75.76
INDUSINDBK	EQ	02-Jan-2020	1484.30	1491.75	1534.30	1486.10	1533.00	1529.00	1508.49	2365906	35689.37	76221	512709	21.67
INEOSSTYRO	EQ	02-Jan-2020	723.55	729.50	730.00	714.05	729.85	724.60	725.88	3303	23.98	306	3099	93.82
INFIBEAM	EQ	02-Jan-2020	54.10	54.50	55.40	54.00	54.55	54.70	54.90	3543299	1945.37	5048	2178154	61.47
INFOBEAN	EQ	02-Jan-2020	66.30	66.00	66.00	65.50	66.00	66.00	65.84	1075	0.71	21	701	65.21
INFRABEES	EQ	02-Jan-2020	338.01	336.23	342.88	336.23	340.74	340.74	339.89	1299	4.42	26	1256	96.69
INFRATEL	EQ	02-Jan-2020	254.45	257.00	257.50	252.70	254.10	253.65	254.52	2877511	7323.85	29538	503125	17.48
INFY	EQ	02-Jan-2020	736.85	738.90	740.80	730.90	735.75	734.70	735.22	5658200	41600.25	102483	3413440	60.33
INGERRAND	EQ	02-Jan-2020	651.05	647.00	654.60	646.05	648.00	648.10	649.72	12673	82.34	1788	8049	63.51
INNOVANA	SM	02-Jan-2020	126.80	120.50	120.50	120.50	120.50	120.50	120.50	1000	1.21	1	1000	100.00
INOXLEISUR	EQ	02-Jan-2020	380.50	381.95	384.50	378.10	379.00	379.05	380.45	127836	486.35	5233	94584	73.99
INOXWIND	EQ	02-Jan-2020	35.00	35.00	36.45	34.75	35.20	35.15	35.19	997985	351.19	1910	839347	84.10
INSECTICID	EQ	02-Jan-2020	466.65	478.00	478.65	464.80	471.30	469.00	473.03	11677	55.24	975	5107	43.74
INSPIRISYS	EQ	02-Jan-2020	35.00	34.35	37.00	32.25	36.35	36.00	35.93	4653	1.67	82	4427	95.14
INTEGRA	BE	02-Jan-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.34	13412	0.05	7	-	-
INTELLECT	EQ	02-Jan-2020	141.45	143.00	148.40	142.05	145.70	145.50	145.43	370869	539.35	4507	102220	27.56
INTENTECH	EQ	02-Jan-2020	26.90	26.45	27.80	26.35	27.75	27.30	27.14	3784	1.03	26	3578	94.56
INVENTURE	EQ	02-Jan-2020	14.70	14.70	14.75	14.15	14.15	14.15	14.66	20204	2.96	26	150	0.74
IOB	EQ	02-Jan-2020	11.10	11.20	11.30	11.05	11.20	11.15	11.18	808985	90.43	1312	356632	44.08
IOC	EQ	02-Jan-2020	125.95	126.20	127.20	126.00	127.00	127.00	126.71	2559180	3242.62	16315	977380	38.19
IOLCP	EQ	02-Jan-2020	171.30	172.00	176.85	170.35	174.40	174.30	173.99	187466	326.18	3397	78189	41.71
IPAPPM	EQ	02-Jan-2020	287.80	288.00	307.00	287.30	293.40	295.15	299.07	27565	82.44	1348	10017	36.34
IPCALAB	EQ	02-Jan-2020	1138.35	1146.90	1146.90	1131.25	1141.85	1141.20	1138.54	72652	827.17	5116	48182	66.32
IRB	EQ	02-Jan-2020	73.10	73.10	76.00	73.10	74.75	74.90	74.72	1409991	1053.60	9370	492315	34.92
IRBINVIT	IV	02-Jan-2020	54.60	54.60	55.00	54.01	54.60	54.57	54.55	507500	276.83	54	447500	88.18
IRCON	EQ	02-Jan-2020	412.20	413.00	434.00	413.00	430.80	427.90	428.07	286974	1228.46	9540	113524	39.56
IRCTC	EQ	02-Jan-2020	944.35	944.00	944.00	927.05	928.50	930.40	934.73	657531	6146.12	20140	186971	28.44
IREDA	N7	02-Jan-2020	1225.00	1230.00	1240.00	1230.00	1240.00	1237.91	1236.19	356	4.40	13	356	100.00
IRFC	N1	02-Jan-2020	1065.00	1068.99	1068.99	1065.00	1065.00	1065.00	1067.83	565	6.03	10	564	99.82
IRFC	N2	02-Jan-2020	1155.00	1158.00	1160.00	1148.00	1160.00	1160.00	1155.41	1325	15.31	11	1025	77.36
IRFC	NA	02-Jan-2020	1264.91	1265.00	1267.00	1264.90	1264.90	1264.90	1265.17	230	2.91	4	230	100.00
IRFC	NE	02-Jan-2020	1325.99	1338.99	1338.99	1325.70	1326.00	1326.00	1325.94	208	2.76	6	208	100.00
IRFC	NI	02-Jan-2020	1075.03	1078.60	1078.60	1078.60	1078.60	1078.60	1078.60	45	0.49	1	45	100.00
IRFC	NO	02-Jan-2020	1161.50	1160.90	1167.00	1160.90	1167.00	1166.99	1165.01	794	9.25	24	790	99.50
ISEC	EQ	02-Jan-2020	413.90	416.05	424.25	412.20	416.50	417.30	418.16	622136	2601.53	18484	162688	26.15
ISFT	EQ	02-Jan-2020	70.35	71.55	73.35	71.05	71.60	71.75	72.53	1745	1.27	40	1595	91.40
ISMTLTD	EQ	02-Jan-2020	4.35	4.40	4.70	4.35	4.60	4.55	4.56	35408	1.62	90	21375	60.37
ITC	EQ	02-Jan-2020	238.10	238.20	240.95	238.10	240.30	239.85	239.71	8402979	20142.41	84223	5619818	66.88
ITDC	EQ	02-Jan-2020	307.55	309.00	317.00	307.00	310.45	310.90	312.34	122649	383.08	3924	27280	22.24
ITDCEM	EQ	02-Jan-2020	57.55	57.85	59.35	56.55	58.10	58.70	57.91	294531	170.57	2136	135783	46.10
ITI	EQ	02-Jan-2020	91.80	92.00	96.45	91.80	96.35	95.80	94.61	2193295	2075.16	14238	778592	35.50
IVC	EQ	02-Jan-2020	3.35	3.35	4.00	3.30	4.00	4.00	3.88	439468	17.07	521	254232	57.85
IVP	EQ	02-Jan-2020	55.90	55.90	56.45	54.50	56.40	56.40	55.53	1907	1.06	19	1042	54.64
IVZINGOLD	EQ	02-Jan-2020	3520.00	3500.00	3541.00	3500.00	3541.00	3541.00	3522.75	6	0.21	3	2	33.33
IZMO	EQ	02-Jan-2020	23.15	24.15	24.30	23.40	24.05	24.15	24.12	3659	0.88	68	3080	84.18
J&KBANK	EQ	02-Jan-2020	29.80	29.80	30.30	29.65	30.00	29.95	29.98	903392	270.80	2715	551771	61.08
JAGRAN	EQ	02-Jan-2020	62.55	62.70	63.70	61.40	62.60	62.80	62.82	348638	219.01	2306	263639	75.62
JAGSNPHARM	EQ	02-Jan-2020	25.65	26.40	26.40	25.30	26.25	26.15	25.82	8898	2.30	340	5909	66.41
JAIBALAJI	EQ	02-Jan-2020	26.50	27.75	29.50	27.00	28.20	28.45	28.58	38350	10.96	163	27737	72.33
JAICORPLTD	EQ	02-Jan-2020	92.90	92.70	98.60	92.35	98.40	97.60	95.73	4053146	3880.23	21448	855303	21.10
JAINSTUDIO	BE	02-Jan-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	923	0.02	6	-	-
JALAN	SM	02-Jan-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	6000	0.19	2	6000	100.00
JAMNAAUTO	EQ	02-Jan-2020	46.65	46.40	48.65	46.40	47.20	47.30	47.83	2396253	1146.12	8515	1152092	48.08
JASH	EQ	02-Jan-2020	129.05	123.00	127.90	123.00	124.00	127.45	123.12	769	0.95	5	761	98.96
JAYAGROGN	EQ	02-Jan-2020	121.75	123.95	126.95	122.55	123.00	123.75	124.63	17079	21.29	365	13820	80.92
JAYBARMARU	EQ	02-Jan-2020	230.30	231.30	245.95	231.25	239.90	239.80	240.84	162798	392.08	6570	50719	31.15
JAYNECOIND	EQ	02-Jan-2020	3.20	3.20	3.50	3.10	3.50	3.50	3.39	101793	3.45	110	79385	77.99
JAYSREETEA	EQ	02-Jan-2020	50.30	50.00	53.40	49.35	52.80	53.00	52.10	277232	144.43	2671	165112	59.56
JBCHEPHARM	EQ	02-Jan-2020	429.50	431.45	436.45	430.10	434.00	433.55	432.89	47665	206.34	2023	27876	58.48
JBFIND	EQ	02-Jan-2020	7.20	7.45	7.50	6.90	7.15	7.10	7.08	60614	4.29	166	46519	76.75
JBMA	EQ	02-Jan-2020	281.50	283.30	291.50	282.95	286.55	286.95	287.60	93240	268.15	3946	17351	18.61
JCHAC	EQ	02-Jan-2020	1906.95	1901.45	1920.00	1883.30	1885.05	1897.00	1899.06	2140	40.64	950	1336	62.43
JETAIRWAYS	BZ	02-Jan-2020	30.50	32.00	32.00	32.00	32.00	32.00	32.00	29210	9.35	278	-	-
JHS	EQ	02-Jan-2020	15.40	15.45	16.70	15.20	16.20	16.15	16.24	117276	19.05	1723	45795	39.05
JIKIND	BE	02-Jan-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.28	16207	0.05	23	-	-
JINDALPHOT	EQ	02-Jan-2020	13.60	14.00	14.35	13.35	13.80	13.80	13.90	12067	1.68	124	6520	54.03
JINDALPOLY	BE	02-Jan-2020	224.50	228.90	232.00	224.15	230.85	228.85	229.66	7460	17.13	90	-	-
JINDALSAW	EQ	02-Jan-2020	85.15	86.30	89.40	82.20	84.85	85.10	86.16	5118349	4409.99	28259	956110	18.68
JINDALSTEL	EQ	02-Jan-2020	166.40	169.90	174.25	169.00	173.60	173.25	172.11	23256674	40026.51	97432	1470276	6.32
JINDCOT	BE	02-Jan-2020	1.80	1.75	1.85	1.75	1.75	1.75	1.83	4677	0.09	19	-	-
JINDRILL	EQ	02-Jan-2020	81.00	82.85	87.80	80.35	85.20	85.75	84.16	36330	30.58	796	25105	69.10
JINDWORLD	EQ	02-Jan-2020	63.20	63.45	65.80	62.30	64.40	64.35	64.15	143818	92.27	1637	33139	23.04
JISLDVREQS	EQ	02-Jan-2020	7.85	7.85	8.20	7.85	8.20	8.20	8.05	78710	6.34	226	62102	78.90
JISLJALEQS	EQ	02-Jan-2020	8.30	8.60	8.70	8.45	8.70	8.70	8.65	2236323	193.49	2826	1572468	70.31
JITFINFRA	BE	02-Jan-2020	6.35	6.05	6.60	6.05	6.50	6.50	6.53	3416	0.22	23	-	-
JIYAECO	EQ	02-Jan-2020	26.65	26.65	27.40	26.65	27.10	27.05	26.98	93932	25.35	520	63151	67.23
JKCEMENT	EQ	02-Jan-2020	1176.50	1178.00	1226.00	1178.00	1222.00	1220.20	1209.18	117401	1419.59	9317	61337	52.25
JKIL	EQ	02-Jan-2020	142.95	143.75	152.95	143.00	152.00	151.40	149.10	443237	660.88	5218	239435	54.02
JKLAKSHMI	EQ	02-Jan-2020	288.05	289.80	305.50	284.00	303.50	303.70	301.30	287246	865.48	5619	119360	41.55
JKPAPER	EQ	02-Jan-2020	123.60	124.35	130.45	123.30	130.10	129.65	128.04	2825323	3617.65	27692	1023676	36.23
JKTYRE	EQ	02-Jan-2020	75.20	75.05	78.45	75.05	77.85	77.95	77.03	1205899	928.93	8138	469551	38.94
JMA	EQ	02-Jan-2020	22.10	22.90	25.00	22.10	24.40	24.45	23.57	25819	6.08	115	15525	60.13
JMCPROJECT	EQ	02-Jan-2020	99.35	99.35	104.45	99.35	101.75	102.00	102.26	119711	122.42	1517	75249	62.86
JMFINANCIL	EQ	02-Jan-2020	91.85	91.80	95.10	90.50	94.50	94.45	93.73	772251	723.84	6892	259899	33.65
JMTAUTOLTD	EQ	02-Jan-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.27	54313	0.69	36	38775	71.39
JOCIL	EQ	02-Jan-2020	108.00	106.60	113.90	106.60	113.90	113.50	110.66	1954	2.16	86	1444	73.90
JPASSOCIAT	EQ	02-Jan-2020	2.00	2.00	2.10	1.90	2.10	2.05	2.00	15605415	311.77	4382	6767880	43.37
JPINFRATEC	EQ	02-Jan-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	306890	4.30	265	306890	100.00
JPOLYINVST	EQ	02-Jan-2020	13.50	12.90	14.15	12.90	14.15	14.10	13.45	1111	0.15	14	767	69.04
JPPOWER	EQ	02-Jan-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	193574	3.19	140	193574	100.00
JSL	EQ	02-Jan-2020	39.05	39.40	41.70	38.65	39.35	39.35	40.52	2331596	944.68	6374	1123618	48.19
JSLHISAR	EQ	02-Jan-2020	78.25	78.25	80.95	78.00	80.40	80.40	79.86	379019	302.70	2983	185355	48.90
JSWENERGY	EQ	02-Jan-2020	69.05	69.15	71.40	69.05	69.45	69.50	70.11	1604845	1125.12	6792	1011880	63.05
JSWHL	EQ	02-Jan-2020	2179.85	2187.80	2210.00	2172.00	2192.00	2196.30	2194.83	418	9.17	117	266	63.64
JSWSTEEL	EQ	02-Jan-2020	268.10	272.00	277.00	271.55	276.90	276.45	274.93	10780926	29640.45	73900	1139113	10.57
JSWSTEEL	P2	02-Jan-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.25	46865	0.58	30	46840	99.95
JTEKTINDIA	EQ	02-Jan-2020	88.05	88.70	93.25	87.95	92.30	92.75	91.83	184530	169.46	2765	99693	54.03
JUBILANT	EQ	02-Jan-2020	532.65	532.65	537.30	530.60	535.00	535.30	533.99	66069	352.80	2296	23578	35.69
JUBLFOOD	EQ	02-Jan-2020	1663.15	1665.00	1688.35	1655.50	1686.00	1682.70	1675.06	840514	14079.07	26148	193180	22.98
JUBLINDS	EQ	02-Jan-2020	98.05	99.45	107.85	98.30	107.85	107.80	105.92	57408	60.81	1161	34913	60.82
JUMPNET	EQ	02-Jan-2020	56.80	55.75	57.70	54.75	55.00	55.55	56.25	525868	295.82	867	330339	62.82
JUNIORBEES	EQ	02-Jan-2020	293.53	294.85	296.87	294.05	295.28	295.77	295.13	142780	421.39	3278	115527	80.91
JUSTDIAL	EQ	02-Jan-2020	565.10	565.10	565.50	554.60	560.90	560.85	558.95	1953594	10919.52	27821	115108	5.89
JVLAGRO	BZ	02-Jan-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.59	75040	0.44	25	-	-
JYOTHYLAB	EQ	02-Jan-2020	148.65	151.10	152.60	149.20	151.30	151.10	150.76	259165	390.73	6019	113966	43.97
KABRAEXTRU	EQ	02-Jan-2020	63.00	63.80	64.95	63.00	63.10	63.65	64.16	6010	3.86	236	4519	75.19
KAJARIACER	EQ	02-Jan-2020	525.55	525.00	534.80	524.00	534.80	533.00	530.06	400151	2121.02	2672	365554	91.35
KAKATCEM	EQ	02-Jan-2020	165.95	167.65	174.30	166.50	170.50	170.10	171.06	46003	78.69	1148	23103	50.22
KALPATPOWR	EQ	02-Jan-2020	412.85	414.95	417.90	410.50	416.00	416.80	414.78	54923	227.81	3582	33486	60.97
KALYANIFRG	BE	02-Jan-2020	164.80	160.00	167.00	160.00	164.95	164.05	164.49	333	0.55	9	-	-
KAMATHOTEL	EQ	02-Jan-2020	34.60	35.00	36.65	34.70	36.55	36.35	35.90	137733	49.45	840	87944	63.85
KAMDHENU	EQ	02-Jan-2020	97.40	97.50	114.20	97.50	107.45	107.70	108.26	260331	281.82	5856	74849	28.75
KANANIIND	BE	02-Jan-2020	5.25	5.30	5.30	5.00	5.00	5.00	5.07	6741	0.34	24	-	-
KANORICHEM	EQ	02-Jan-2020	41.00	41.40	42.50	41.00	41.45	41.50	41.60	46151	19.20	533	20084	43.52
KANSAINER	EQ	02-Jan-2020	519.90	520.00	528.85	516.50	526.00	524.85	520.42	156512	814.51	3940	132723	84.80
KARDA	EQ	02-Jan-2020	121.20	121.20	123.90	118.00	123.25	123.20	122.19	14307	17.48	543	6099	42.63
KARMAENG	BE	02-Jan-2020	12.90	12.30	13.50	12.30	13.50	13.30	13.01	176	0.02	11	-	-
KARURVYSYA	EQ	02-Jan-2020	59.85	60.10	61.00	59.80	59.95	60.10	60.38	369277	222.98	1759	247975	67.15
KAUSHALYA	BE	02-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1778	0.01	3	-	-
KAVVERITEL	BE	02-Jan-2020	1.75	1.70	1.75	1.70	1.75	1.75	1.72	885	0.02	10	-	-
KAYA	EQ	02-Jan-2020	372.75	375.05	378.00	361.55	372.80	373.25	371.25	6580	24.43	751	4278	65.02
KCP	EQ	02-Jan-2020	62.50	62.90	67.30	62.55	65.30	65.40	65.36	271252	177.30	2140	86870	32.03
KCPSUGIND	EQ	02-Jan-2020	14.95	14.80	15.50	14.40	14.40	14.50	14.84	362370	53.78	978	189842	52.39
KDDL	EQ	02-Jan-2020	318.10	322.90	322.90	307.75	309.90	309.90	311.37	1785	5.56	55	1420	79.55
KEC	EQ	02-Jan-2020	304.50	306.00	324.80	304.80	309.85	310.55	314.19	981219	3082.88	13921	302329	30.81
KECL	EQ	02-Jan-2020	11.30	11.85	11.85	11.85	11.85	11.85	11.85	51339	6.08	57	51329	99.98
KEI	EQ	02-Jan-2020	474.95	470.00	477.95	469.90	470.05	473.25	474.77	97618	463.46	3234	45175	46.28
KELLTONTEC	EQ	02-Jan-2020	17.25	17.25	17.60	17.10	17.20	17.30	17.37	65728	11.42	214	55457	84.37
KENNAMET	EQ	02-Jan-2020	1009.05	1005.00	1026.90	1002.00	1019.90	1020.45	1017.40	1753	17.83	245	1205	68.74
KERNEX	BE	02-Jan-2020	20.15	21.15	21.15	20.20	21.15	21.15	20.53	7388	1.52	72	-	-
KESORAMIND	BE	02-Jan-2020	51.45	52.70	54.00	51.00	54.00	54.00	53.44	91209	48.74	726	-	-
KGL	BZ	02-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.30	536924	1.63	92	-	-
KHADIM	EQ	02-Jan-2020	178.15	180.90	184.00	176.55	178.30	178.10	180.93	129764	234.78	2852	73240	56.44
KHAITANLTD	BE	02-Jan-2020	19.65	20.60	20.60	18.70	18.70	18.70	18.98	1603	0.30	25	-	-
KICL	EQ	02-Jan-2020	1781.75	1787.95	1800.85	1755.00	1760.00	1771.55	1781.89	432	7.70	241	182	42.13
KILITCH	EQ	02-Jan-2020	126.75	126.15	130.80	126.00	130.20	128.75	128.31	21174	27.17	561	10780	50.91
KINGFA	EQ	02-Jan-2020	618.80	610.40	613.65	598.90	610.00	607.90	602.94	12007	72.40	502	7687	64.02
KIOCL	EQ	02-Jan-2020	116.45	117.80	125.65	115.45	122.00	122.95	121.84	76550	93.27	1462	49577	64.76
KIRIINDUS	EQ	02-Jan-2020	390.90	391.00	401.25	390.10	393.00	392.85	395.11	178369	704.76	5523	37282	20.90
KIRLFER	EQ	02-Jan-2020	62.70	64.90	69.00	63.05	68.05	67.95	66.55	33903	22.56	522	22251	65.63
KIRLOSBROS	EQ	02-Jan-2020	142.80	144.25	148.30	143.50	147.00	147.20	146.77	24158	35.46	2117	13437	55.62
KIRLOSENG	EQ	02-Jan-2020	148.85	150.60	155.70	146.10	153.50	152.30	150.45	112779	169.68	2239	63572	56.37
KIRLOSIND	EQ	02-Jan-2020	643.05	630.00	669.95	613.20	669.90	660.05	648.18	1050	6.81	204	641	61.05
KITEX	EQ	02-Jan-2020	116.30	117.45	123.00	113.60	116.80	116.55	118.73	299608	355.73	4227	146532	48.91
KKCL	EQ	02-Jan-2020	994.10	1028.00	1028.00	975.05	995.00	995.00	999.99	823	8.23	33	770	93.56
KMSUGAR	EQ	02-Jan-2020	7.95	8.10	8.40	7.80	7.85	8.00	8.15	318557	25.96	680	178369	55.99
KNRCON	EQ	02-Jan-2020	253.60	256.00	270.00	253.00	263.50	263.90	261.37	485899	1270.02	9652	188616	38.82
KOHINOOR	BE	02-Jan-2020	9.25	9.55	9.55	8.95	9.55	9.40	9.28	15217	1.41	116	-	-
KOKUYOCMLN	EQ	02-Jan-2020	83.30	83.95	84.80	81.60	84.40	83.80	83.34	55407	46.18	479	38426	69.35
KOLTEPATIL	EQ	02-Jan-2020	254.95	253.90	263.30	253.00	259.00	257.85	258.41	41863	108.18	1214	14457	34.53
KOPRAN	EQ	02-Jan-2020	31.15	31.25	32.75	30.95	32.35	32.35	32.15	82323	26.47	1083	44623	54.20
KOTAKBANK	EQ	02-Jan-2020	1674.05	1680.00	1683.50	1664.65	1671.50	1671.55	1669.98	1852089	30929.52	56954	1213158	65.50
KOTAKBKETF	EQ	02-Jan-2020	329.50	365.70	365.70	329.66	333.58	334.03	332.14	106145	352.55	1329	89983	84.77
KOTAKGOLD	EQ	02-Jan-2020	345.70	346.90	347.35	345.70	347.00	346.25	346.29	70644	244.63	579	65855	93.22
KOTAKNIFTY	EQ	02-Jan-2020	126.47	135.30	135.30	126.41	127.20	127.01	126.91	11268	14.30	201	6431	57.07
KOTAKNV20	EQ	02-Jan-2020	58.70	58.99	58.99	58.42	58.68	58.59	58.64	4683	2.75	86	3112	66.45
KOTAKPSUBK	EQ	02-Jan-2020	248.51	247.70	253.90	245.50	253.75	252.79	252.22	2354	5.94	175	1560	66.27
KOTARISUG	EQ	02-Jan-2020	10.70	10.90	11.00	10.35	10.80	10.70	10.73	43632	4.68	235	28296	64.85
KOTHARIPET	EQ	02-Jan-2020	16.30	16.10	17.40	16.05	16.95	16.95	16.76	14003	2.35	94	9271	66.21
KOTHARIPRO	EQ	02-Jan-2020	60.40	62.90	62.90	60.40	62.60	62.55	61.38	3391	2.08	108	2379	70.16
KPITTECH	EQ	02-Jan-2020	91.45	93.00	93.00	89.00	89.50	89.35	91.08	379118	345.28	1405	347711	91.72
KPRMILL	EQ	02-Jan-2020	660.45	661.95	672.00	660.05	672.00	666.35	665.11	4615	30.69	529	3036	65.79
KRBL	EQ	02-Jan-2020	283.15	284.90	307.40	283.00	289.70	290.70	297.15	716569	2129.25	13288	130532	18.22
KREBSBIO	EQ	02-Jan-2020	79.50	80.00	82.85	77.35	81.80	81.65	79.90	8030	6.42	47	7590	94.52
KRIDHANINF	BE	02-Jan-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	29099	0.87	37	-	-
KRISHANA	BE	02-Jan-2020	61.05	61.05	61.05	61.05	61.05	61.05	61.05	1101	0.67	5	-	-
KSB	EQ	02-Jan-2020	676.50	674.05	689.00	674.00	681.30	685.25	685.03	2309	15.82	188	1361	58.94
KSCL	EQ	02-Jan-2020	500.75	501.00	504.70	496.00	502.50	502.00	500.91	99092	496.36	4209	22886	23.10
KSERASERA	BE	02-Jan-2020	0.10	0.15	0.15	0.10	0.10	0.15	0.11	1126146	1.26	128	-	-
KSHITIJPOL	SM	02-Jan-2020	30.10	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	1	4000	100.00
KSK	BE	02-Jan-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.55	219304	1.20	105	-	-
KSL	EQ	02-Jan-2020	252.55	257.70	266.40	257.00	260.55	261.00	261.56	299920	784.47	6903	94028	31.35
KTKBANK	EQ	02-Jan-2020	72.45	72.40	73.90	72.15	73.25	73.35	73.23	829777	607.69	3447	493772	59.51
KUANTUM	EQ	02-Jan-2020	468.05	465.05	475.00	465.05	475.00	474.80	471.63	292	1.38	52	65	22.26
KWALITY	BE	02-Jan-2020	2.35	2.40	2.45	2.35	2.45	2.45	2.41	323337	7.80	335	-	-
L&TFH	EQ	02-Jan-2020	118.10	118.60	122.20	118.05	121.15	121.00	120.77	10145837	12253.08	41698	2569366	25.32
L&TFINANCE	N8	02-Jan-2020	1080.54	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	311	3.36	4	311	100.00
L&TFINANCE	NE	02-Jan-2020	1025.85	1022.51	1040.00	1022.51	1040.00	1040.00	1024.10	550	5.63	2	500	90.91
L&TFINANCE	NQ	02-Jan-2020	1035.00	1030.00	1030.00	1025.00	1025.00	1025.00	1026.90	50	0.51	2	50	100.00
L&TFINANCE	NU	02-Jan-2020	1078.00	1077.50	1077.50	1070.00	1070.00	1073.76	1073.76	172	1.85	6	172	100.00
L&TFINANCE	NW	02-Jan-2020	1021.20	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	31	0.33	1	31	100.00
L&TFINANCE	NY	02-Jan-2020	1005.00	1005.00	1005.00	998.01	998.01	998.01	1004.54	329	3.30	5	329	100.00
L&TFINANCE	Y5	02-Jan-2020	1001.50	1001.10	1003.40	995.01	1003.00	1002.99	1000.14	410	4.10	13	400	97.56
L&TFINANCE	Y7	02-Jan-2020	1015.40	1015.99	1016.00	1013.00	1013.00	1015.81	1015.95	905	9.19	51	901	99.56
L&TFINANCE	Y9	02-Jan-2020	1000.00	1001.50	1001.90	1001.00	1001.90	1001.60	1001.42	1053	10.54	21	1053	100.00
L&TINFRA	N1	02-Jan-2020	989.00	989.50	989.50	983.00	983.01	983.01	984.31	25	0.25	4	20	80.00
L&TINFRA	N2	02-Jan-2020	1925.00	1922.50	1922.50	1920.00	1920.00	1920.85	1921.17	136	2.61	6	136	100.00
L&TINFRA	N3	02-Jan-2020	983.30	983.25	984.00	983.25	983.75	983.75	983.37	90	0.89	8	80	88.89
L&TINFRA	N4	02-Jan-2020	1877.05	1878.00	1893.85	1878.00	1880.00	1880.00	1882.18	29	0.55	5	29	100.00
L&TINFRA	N5	02-Jan-2020	1044.85	1045.00	1045.00	1044.85	1044.85	1044.85	1044.96	14	0.15	2	14	100.00
L&TINFRA	N6	02-Jan-2020	1965.51	1964.10	1964.11	1962.00	1962.00	1962.22	1963.37	960	18.85	24	960	100.00
LAKSHVILAS	EQ	02-Jan-2020	17.00	16.95	17.25	16.75	17.10	17.05	17.01	723944	123.15	1742	477396	65.94
LALPATHLAB	EQ	02-Jan-2020	1533.40	1540.00	1571.90	1528.00	1530.00	1534.70	1551.17	91815	1424.21	9042	33902	36.92
LAMBODHARA	EQ	02-Jan-2020	30.20	30.10	33.20	30.05	32.45	32.75	31.75	21734	6.90	574	17502	80.53
LAOPALA	EQ	02-Jan-2020	144.45	143.50	147.00	143.50	144.05	145.60	145.29	116798	169.70	1612	82579	70.70
LASA	EQ	02-Jan-2020	18.60	18.50	18.95	18.25	18.85	18.85	18.74	15323	2.87	46	13434	87.67
LAURUSLABS	EQ	02-Jan-2020	368.25	370.00	377.70	368.25	372.00	373.65	373.86	62173	232.44	1842	32966	53.02
LAXMIMACH	EQ	02-Jan-2020	3294.90	3294.90	3345.00	3294.90	3316.30	3320.85	3322.96	4978	165.42	1062	3542	71.15
LEMONTREE	EQ	02-Jan-2020	63.30	63.85	64.20	63.00	63.05	63.30	63.43	318440	202.00	3561	137021	43.03
LFIC	EQ	02-Jan-2020	48.20	49.00	52.40	49.00	50.55	50.05	50.07	458	0.23	5	458	100.00
LGBBROSLTD	EQ	02-Jan-2020	315.60	331.00	369.90	330.50	355.10	358.50	358.24	1789863	6412.00	44096	245694	13.73
LGBFORGE	EQ	02-Jan-2020	2.85	3.00	3.40	2.95	3.40	3.40	3.23	394175	12.75	464	235043	59.63
LIBAS	BE	02-Jan-2020	50.00	47.50	47.50	47.50	47.50	47.50	47.50	103	0.05	4	-	-
LIBERTSHOE	EQ	02-Jan-2020	135.10	135.75	143.90	135.10	139.60	139.85	140.06	666740	933.86	7407	149762	22.46
LICHSGFIN	EQ	02-Jan-2020	431.80	433.90	457.75	432.65	457.00	456.25	447.77	4129562	18490.98	45873	937263	22.70
LICNETFGSC	EQ	02-Jan-2020	20.80	21.18	21.30	20.60	21.20	21.28	21.22	28776	6.11	42	27969	97.20
LICNETFN50	EQ	02-Jan-2020	126.99	128.90	128.98	125.31	128.41	127.88	127.65	81	0.10	20	20	24.69
LICNETFSEN	EQ	02-Jan-2020	497.38	519.99	519.99	483.00	483.00	484.33	510.20	14	0.07	12	13	92.86
LICNFNHGP	EQ	02-Jan-2020	128.62	129.00	129.50	127.05	127.10	127.10	127.26	741	0.94	8	706	95.28
LINCOLN	EQ	02-Jan-2020	204.85	202.30	212.50	201.85	210.50	210.00	207.31	270791	561.37	5638	112750	41.64
LINCPEN	EQ	02-Jan-2020	192.10	190.05	197.00	189.00	190.00	190.75	193.76	23414	45.37	241	21607	92.28
LINDEINDIA	EQ	02-Jan-2020	663.05	662.35	678.00	660.85	667.95	669.00	670.26	45568	305.42	1651	22623	49.65
LIQUIDBEES	EQ	02-Jan-2020	999.99	999.99	1000.01	999.25	1000.01	1000.00	1000.00	2423949	24239.47	3123	376448	15.53
LIQUIDETF	EQ	02-Jan-2020	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.01	11276	112.76	52	9933	88.09
LOKESHMACH	EQ	02-Jan-2020	33.95	34.25	36.00	33.90	34.40	34.60	34.71	26487	9.19	328	20291	76.61
LOTUSEYE	EQ	02-Jan-2020	23.10	24.70	25.45	22.80	22.85	22.90	23.14	14609	3.38	127	11604	79.43
LOVABLE	EQ	02-Jan-2020	73.65	74.70	80.10	73.90	75.60	75.40	77.36	119591	92.51	2331	26137	21.86
LPDC	EQ	02-Jan-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.52	2122	0.03	11	1212	57.12
LSIL	EQ	02-Jan-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	1032825	5.16	127	1015993	98.37
LT	EQ	02-Jan-2020	1309.95	1312.00	1348.00	1311.00	1344.90	1345.30	1334.29	4335359	57846.06	135378	2189407	50.50
LTI	EQ	02-Jan-2020	1782.10	1786.90	1828.00	1782.50	1822.90	1821.55	1816.34	136403	2477.54	13369	85238	62.49
LTTS	EQ	02-Jan-2020	1493.80	1483.00	1525.00	1483.00	1510.00	1513.20	1508.34	69666	1050.80	5840	34582	49.64
LUMAXIND	EQ	02-Jan-2020	1268.55	1289.95	1325.00	1256.00	1296.00	1296.60	1286.95	4313	55.51	515	2118	49.11
LUMAXTECH	EQ	02-Jan-2020	103.30	103.55	107.85	103.20	104.45	105.35	106.07	35232	37.37	626	25245	71.65
LUPIN	EQ	02-Jan-2020	771.15	773.00	780.35	764.20	776.00	775.60	773.28	867603	6709.03	16310	122187	14.08
LUXIND	EQ	02-Jan-2020	1279.30	1279.05	1324.80	1265.10	1314.00	1316.75	1297.50	80987	1050.80	2941	31313	38.66
LYKALABS	EQ	02-Jan-2020	19.70	19.70	20.25	17.75	19.45	19.30	19.50	30188	5.89	312	19548	64.75
LYPSAGEMS	EQ	02-Jan-2020	4.00	4.40	4.40	3.85	4.05	4.00	4.02	16643	0.67	112	14558	87.47
M&M	EQ	02-Jan-2020	536.60	537.00	541.00	533.50	539.00	539.85	538.71	2776519	14957.30	43016	738407	26.59
M&MFIN	EQ	02-Jan-2020	332.30	333.25	340.50	329.60	338.60	339.15	336.06	2425060	8149.74	34809	789645	32.56
M&MFIN	N2	02-Jan-2020	1061.99	1064.50	1064.50	1064.00	1064.45	1064.30	1064.43	120	1.28	8	120	100.00
M100	EQ	02-Jan-2020	17.98	17.98	18.23	17.90	18.18	18.17	18.14	63490	11.52	154	58615	92.32
M17RD	MF	02-Jan-2020	5.81	5.23	5.23	5.23	5.23	5.23	5.23	5000	0.26	1	5000	100.00
M50	EQ	02-Jan-2020	119.00	119.20	120.50	119.20	120.50	120.50	120.10	1014	1.22	23	675	66.57
MAANALU	EQ	02-Jan-2020	57.10	58.50	68.50	58.00	68.50	68.50	67.42	122673	82.70	1367	46491	37.90
MADHAV	EQ	02-Jan-2020	31.30	31.05	31.90	30.45	31.40	31.50	31.42	2241	0.70	33	1360	60.69
MADHUCON	EQ	02-Jan-2020	3.80	3.95	3.95	3.65	3.90	3.85	3.77	9050	0.34	37	7376	81.50
MADRASFERT	EQ	02-Jan-2020	19.60	19.70	20.50	19.60	20.40	20.35	20.24	426430	86.29	1142	156887	36.79
MAGADSUGAR	EQ	02-Jan-2020	117.90	120.00	125.20	114.65	115.15	115.75	120.31	98336	118.31	2557	43580	44.32
MAGMA	EQ	02-Jan-2020	53.15	53.95	55.80	52.70	55.00	55.15	55.35	646382	357.78	1692	272488	42.16
MAGMA	N6	02-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	2	10	100.00
MAGNUM	EQ	02-Jan-2020	4.00	4.10	4.10	3.80	3.80	3.80	3.82	3039	0.12	47	2400	78.97
MAHABANK	EQ	02-Jan-2020	12.90	12.95	13.20	12.85	12.90	12.95	12.99	432532	56.17	1110	257724	59.58
MAHAPEXLTD	BE	02-Jan-2020	94.95	90.25	99.00	90.25	99.00	97.90	95.78	234	0.22	16	-	-
MAHASTEEL	EQ	02-Jan-2020	89.60	91.00	94.05	90.95	94.05	94.05	93.61	15522	14.53	485	12391	79.83
MAHESHWARI	EQ	02-Jan-2020	228.45	230.75	231.90	226.20	227.65	227.40	227.15	26791	60.86	406	8436	31.49
MAHICKRA	SM	02-Jan-2020	84.45	84.45	85.35	83.65	85.15	85.15	84.67	27000	22.86	9	21000	77.78
MAHINDCIE	EQ	02-Jan-2020	164.45	164.75	171.70	163.55	169.30	169.70	169.03	288598	487.83	5594	129601	44.91
MAHLIFE	EQ	02-Jan-2020	403.10	404.95	408.95	397.55	398.00	398.65	403.35	21577	87.03	1751	14691	68.09
MAHLOG	EQ	02-Jan-2020	400.90	402.00	420.00	402.00	419.75	418.80	413.17	37585	155.29	1715	25203	67.06
MAHSCOOTER	EQ	02-Jan-2020	4440.80	4474.00	4490.10	4428.90	4460.00	4458.05	4469.85	3648	163.06	625	2537	69.54
MAHSEAMLES	EQ	02-Jan-2020	382.60	389.00	403.75	385.50	395.00	394.25	395.44	58103	229.76	1756	33936	58.41
MAITHANALL	EQ	02-Jan-2020	464.85	469.00	557.80	464.40	557.80	557.80	522.47	273372	1428.28	11473	110279	40.34
MAJESCO	EQ	02-Jan-2020	376.40	380.00	385.80	375.80	385.75	384.20	381.56	24073	91.85	1177	12727	52.87
MALUPAPER	EQ	02-Jan-2020	28.95	28.65	30.75	28.60	30.30	30.05	29.94	123153	36.87	964	57500	46.69
MAN50ETF	EQ	02-Jan-2020	123.98	123.75	124.45	123.60	124.35	124.35	123.63	1367	1.69	11	1351	98.83
MANAKALUCO	EQ	02-Jan-2020	4.45	4.40	4.65	4.25	4.45	4.45	4.45	50966	2.27	45	49959	98.02
MANAKCOAT	EQ	02-Jan-2020	4.25	4.15	4.45	4.05	4.45	4.40	4.44	35610	1.58	119	33586	94.32
MANAKSIA	EQ	02-Jan-2020	33.70	34.55	35.00	33.70	34.70	34.00	34.07	77171	26.29	255	68523	88.79
MANAKSTEEL	EQ	02-Jan-2020	11.75	12.45	12.90	12.00	12.90	12.90	12.75	60711	7.74	270	46114	75.96
MANALIPETC	EQ	02-Jan-2020	19.00	19.05	20.15	18.75	20.00	19.90	19.55	473584	92.60	1417	231488	48.88
MANAPPURAM	EQ	02-Jan-2020	177.25	177.15	180.35	177.05	178.75	178.80	179.00	1916321	3430.21	13616	431846	22.54
MANGALAM	EQ	02-Jan-2020	28.80	29.00	30.20	28.50	30.20	30.20	29.73	8341	2.48	94	7319	87.75
MANGCHEFER	EQ	02-Jan-2020	30.25	30.50	32.45	30.50	32.35	32.00	31.78	77306	24.57	643	38922	50.35
MANGLMCEM	EQ	02-Jan-2020	287.85	291.80	320.90	290.00	307.00	312.80	308.20	137902	425.02	3153	30012	21.76
MANGTIMBER	BE	02-Jan-2020	9.30	9.35	9.75	9.35	9.75	9.75	9.60	4043	0.39	20	-	-
MANINDS	EQ	02-Jan-2020	45.10	45.45	47.05	44.60	46.70	46.60	46.10	182538	84.16	1423	118631	64.99
MANINFRA	EQ	02-Jan-2020	25.90	25.80	27.70	25.50	26.65	26.80	26.38	378167	99.75	1000	228997	60.55
MANUGRAPH	EQ	02-Jan-2020	13.90	14.75	14.75	13.90	14.25	14.20	14.26	9780	1.39	89	7378	75.44
MARALOVER	EQ	02-Jan-2020	14.70	14.70	15.00	14.50	15.00	14.95	14.84	10641	1.58	59	8041	75.57
MARATHON	EQ	02-Jan-2020	75.05	78.20	80.90	74.05	79.05	80.10	78.96	9051	7.15	376	5308	58.65
MARICO	EQ	02-Jan-2020	345.75	345.75	347.40	336.10	337.50	337.20	340.77	2592967	8835.96	30523	1205317	46.48
MARINE	SM	02-Jan-2020	99.10	98.00	98.50	98.00	98.50	98.50	98.21	12000	11.79	6	4000	33.33
MARKSANS	EQ	02-Jan-2020	17.15	17.25	18.45	17.05	18.05	18.15	17.90	2044938	365.99	4217	1047751	51.24
MARUTI	EQ	02-Jan-2020	7311.70	7327.60	7368.00	7312.00	7316.45	7329.85	7339.32	616838	45271.74	51801	173302	28.10
MASFIN	EQ	02-Jan-2020	864.80	867.05	881.90	862.00	862.25	863.70	871.08	14613	127.29	3813	7135	48.83
MASTEK	EQ	02-Jan-2020	418.75	420.00	433.90	417.55	425.00	426.20	427.09	135646	579.33	4566	45367	33.45
MATRIMONY	EQ	02-Jan-2020	453.15	446.05	473.00	432.20	470.00	462.55	449.22	5172	23.23	393	1167	22.56
MAWANASUG	EQ	02-Jan-2020	37.85	38.20	40.00	37.00	37.45	37.45	38.72	912965	353.52	3759	310610	34.02
MAXINDIA	EQ	02-Jan-2020	80.30	80.35	81.60	78.90	79.25	79.80	80.44	121627	97.84	809	92621	76.15
MAXVIL	EQ	02-Jan-2020	55.75	56.90	57.75	55.15	55.30	55.85	56.53	89460	50.57	772	47723	53.35
MAYURUNIQ	EQ	02-Jan-2020	213.55	218.00	223.20	214.25	217.95	218.35	220.31	110207	242.80	2343	66275	60.14
MAZDA	EQ	02-Jan-2020	399.90	405.00	444.95	396.60	444.00	438.50	425.70	26591	113.20	1068	10893	40.96
MBAPL	BE	02-Jan-2020	78.90	80.00	80.00	79.00	79.00	79.00	79.00	1325	1.05	8	-	-
MBECL	BE	02-Jan-2020	4.90	5.00	5.10	4.70	4.75	4.75	4.81	32851	1.58	53	-	-
MBLINFRA	EQ	02-Jan-2020	4.05	4.20	4.25	3.90	4.25	4.25	4.23	29199	1.23	48	28904	98.99
MCDHOLDING	EQ	02-Jan-2020	17.25	17.20	17.70	17.00	17.60	17.25	17.28	8443	1.46	110	6645	78.70
MCDOWELL-N	EQ	02-Jan-2020	596.90	598.30	599.40	589.45	593.30	593.70	593.46	448857	2663.80	11860	128459	28.62
MCL	SM	02-Jan-2020	115.10	108.05	117.00	103.60	109.50	112.50	111.35	43200	48.10	32	20400	47.22
MCLEODRUSS	EQ	02-Jan-2020	4.60	4.75	4.75	4.45	4.65	4.65	4.64	325494	15.10	412	213101	65.47
MCX	EQ	02-Jan-2020	1181.65	1181.65	1193.95	1167.00	1189.00	1190.05	1182.89	191628	2266.74	6554	89263	46.58
MEGASOFT	EQ	02-Jan-2020	7.70	7.70	7.70	7.25	7.35	7.40	7.44	30828	2.29	139	25011	81.13
MEGH	EQ	02-Jan-2020	56.65	56.85	59.10	56.55	57.90	58.00	58.00	1096902	636.25	5727	349490	31.86
MELSTAR	BE	02-Jan-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1	0.00	1	-	-
MENONBE	EQ	02-Jan-2020	57.15	57.60	60.50	57.60	59.20	59.20	59.14	38386	22.70	2554	26067	67.91
MEP	EQ	02-Jan-2020	37.75	37.65	39.40	37.50	38.00	38.20	38.18	96634	36.89	677	41922	43.38
MERCATOR	EQ	02-Jan-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.77	5113709	39.26	609	2136190	41.77
METALFORGE	EQ	02-Jan-2020	4.80	4.65	4.95	4.65	4.95	4.85	4.83	24250	1.17	79	24186	99.74
METKORE	BZ	02-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	4887	0.01	10	-	-
METROPOLIS	EQ	02-Jan-2020	1434.65	1443.65	1444.55	1399.00	1399.00	1407.65	1419.89	10157	144.22	1658	3384	33.32
MFSL	EQ	02-Jan-2020	542.20	543.00	556.00	542.25	551.05	553.15	550.89	1282447	7064.93	19600	221185	17.25
MGEL	SM	02-Jan-2020	52.30	52.30	52.45	52.30	52.40	52.40	52.38	6000	3.14	3	6000	100.00
MGL	EQ	02-Jan-2020	1066.10	1069.90	1074.40	1061.00	1066.00	1063.85	1066.85	229512	2448.55	6975	89047	38.80
MHHL	SM	02-Jan-2020	16.65	16.00	16.00	15.85	15.85	15.85	15.93	6000	0.96	2	6000	100.00
MHRIL	EQ	02-Jan-2020	227.70	226.65	234.80	226.65	233.85	233.75	233.08	36472	85.01	1050	25085	68.78
MIC	BE	02-Jan-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.58	17500	0.10	18	-	-
MIDHANI	EQ	02-Jan-2020	155.35	155.95	164.50	155.85	161.00	161.70	161.30	1274221	2055.38	10761	467372	36.68
MINDACORP	EQ	02-Jan-2020	99.00	99.75	104.25	98.50	101.55	100.10	100.91	632337	638.11	4052	423350	66.95
MINDAIND	EQ	02-Jan-2020	358.05	359.90	364.90	354.90	362.00	361.40	359.22	94186	338.34	2829	62863	66.74
MINDPOOL	SM	02-Jan-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	16000	2.40	1	16000	100.00
MINDTECK	EQ	02-Jan-2020	26.55	26.00	27.45	24.65	26.35	26.35	26.25	26821	7.04	562	22480	83.81
MINDTREE	EQ	02-Jan-2020	811.75	815.50	819.50	800.20	813.30	813.75	809.17	1015807	8219.60	21690	164544	16.20
MIRCELECTR	EQ	02-Jan-2020	7.85	8.20	8.20	8.15	8.20	8.20	8.20	389012	31.90	164	298877	76.83
MIRZAINT	EQ	02-Jan-2020	56.90	56.95	61.50	56.90	59.70	59.70	59.79	772512	461.91	5406	322774	41.78
MMFL	EQ	02-Jan-2020	372.55	367.55	404.70	367.55	380.00	377.65	376.96	12434	46.87	591	5979	48.09
MMP	SM	02-Jan-2020	110.00	90.00	113.95	90.00	100.00	100.00	101.60	4500	4.57	5	2700	60.00
MMTC	EQ	02-Jan-2020	18.75	18.90	21.10	18.75	20.20	20.20	20.37	7788468	1586.13	13896	1447860	18.59
MODIRUBBER	BE	02-Jan-2020	31.00	29.45	32.50	29.45	30.00	30.00	32.23	923	0.30	14	-	-
MOHOTAIND	EQ	02-Jan-2020	9.30	8.90	9.45	8.85	8.85	8.85	8.92	14325	1.28	41	13364	93.29
MOIL	EQ	02-Jan-2020	146.30	147.50	158.80	147.50	153.35	154.60	154.39	3707232	5723.46	30845	1110922	29.97
MOKSH	SM	02-Jan-2020	27.40	26.25	26.25	26.25	26.25	26.25	26.25	3000	0.79	1	3000	100.00
MOLDTECH	EQ	02-Jan-2020	48.50	51.50	51.60	48.15	48.75	48.90	49.20	5839	2.87	90	4027	68.97
MOLDTKPAC	EQ	02-Jan-2020	283.50	288.65	289.80	281.05	284.55	284.75	285.97	30052	85.94	1630	12511	41.63
MONTECARLO	EQ	02-Jan-2020	290.45	291.00	293.50	285.55	290.00	289.70	290.00	17915	51.95	897	8435	47.08
MORARJEE	EQ	02-Jan-2020	13.35	13.40	13.50	13.10	13.20	13.20	13.37	2377	0.32	39	2248	94.57
MOREPENLAB	EQ	02-Jan-2020	15.70	15.90	16.20	15.30	16.10	16.05	16.01	615415	98.54	1100	395251	64.23
MOTHERSUMI	EQ	02-Jan-2020	145.70	146.00	150.50	145.65	150.20	149.80	148.69	3343909	4971.96	28447	1002240	29.97
MOTILALOFS	EQ	02-Jan-2020	818.80	825.00	855.90	785.00	831.00	828.95	813.23	864116	7027.29	14985	478373	55.36
MOTOGENFIN	EQ	02-Jan-2020	35.50	37.75	37.75	33.80	35.00	35.00	36.36	279	0.10	25	154	55.20
MPHASIS	EQ	02-Jan-2020	923.80	923.80	926.50	890.50	891.00	894.05	896.79	360884	3236.36	7501	298811	82.80
MPSLTD	EQ	02-Jan-2020	474.25	477.00	482.00	472.50	475.00	475.90	478.59	2515	12.04	242	1333	53.00
MRF	EQ	02-Jan-2020	66709.05	66709.05	67715.95	66266.00	67400.00	67302.55	67265.94	6603	4441.57	3895	2130	32.26
MRO-TEK	BE	02-Jan-2020	33.35	33.00	34.50	33.00	34.50	34.50	34.46	890	0.31	5	-	-
MRPL	EQ	02-Jan-2020	43.70	44.10	44.40	42.90	43.70	44.00	43.80	437588	191.66	2545	263898	60.31
MSPL	EQ	02-Jan-2020	7.20	7.40	7.55	7.00	7.40	7.50	7.45	29870	2.23	1180	22657	75.85
MSTCLTD	EQ	02-Jan-2020	137.80	138.00	146.25	135.25	140.90	140.65	141.33	295823	418.09	4693	140773	47.59
MTEDUCARE	EQ	02-Jan-2020	14.25	14.00	14.55	13.50	14.20	14.05	14.04	61428	8.63	350	42966	69.95
MTNL	EQ	02-Jan-2020	9.45	9.55	9.60	9.35	9.45	9.45	9.44	617851	58.35	805	351962	56.97
MUKANDENGG	EQ	02-Jan-2020	12.45	12.45	13.05	12.30	13.05	13.05	12.84	13811	1.77	80	9441	68.36
MUKANDLTD	EQ	02-Jan-2020	29.90	30.35	32.85	30.00	32.85	32.85	32.14	68208	21.92	434	45137	66.18
MUKTAARTS	EQ	02-Jan-2020	36.65	37.35	39.50	36.70	39.10	39.10	38.74	117364	45.47	775	45225	38.53
MUNJALAU	EQ	02-Jan-2020	45.90	46.35	47.35	45.80	46.50	46.45	46.63	236474	110.28	1583	91580	38.73
MUNJALSHOW	EQ	02-Jan-2020	126.60	127.80	131.60	126.30	129.05	129.15	128.92	69892	90.10	1160	41403	59.24
MURUDCERA	EQ	02-Jan-2020	15.95	16.00	18.35	16.00	17.30	17.30	17.59	312504	54.97	1428	137317	43.94
MUTHOOTCAP	EQ	02-Jan-2020	532.65	548.60	549.00	531.05	538.00	535.35	538.55	36971	199.11	3497	23149	62.61
MUTHOOTFIN	EQ	02-Jan-2020	760.60	764.40	772.30	762.30	768.50	768.55	767.28	459220	3523.51	12352	72874	15.87
MVL	BZ	02-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.09	1007319	0.95	73	-	-
N100	EQ	02-Jan-2020	617.06	618.00	618.67	614.70	615.60	615.50	616.03	14880	91.66	498	10698	71.90
NABARD	N2	02-Jan-2020	1200.01	1198.80	1206.00	1198.80	1204.90	1202.26	1202.26	152	1.83	7	131	86.18
NACLIND	EQ	02-Jan-2020	26.70	26.45	27.70	26.25	27.15	26.90	27.04	27099	7.33	184	18813	69.42
NAGAFERT	BE	02-Jan-2020	3.40	3.50	3.55	3.30	3.55	3.50	3.46	129576	4.48	239	-	-
NAGREEKCAP	EQ	02-Jan-2020	7.50	7.60	7.60	7.60	7.60	7.60	7.60	1000	0.08	1	1000	100.00
NAGREEKEXP	EQ	02-Jan-2020	14.35	14.35	14.65	14.00	14.65	14.65	14.44	1530	0.22	16	1524	99.61
NAHARCAP	EQ	02-Jan-2020	76.85	73.55	80.00	73.55	79.00	78.60	77.65	1085	0.84	46	756	69.68
NAHARINDUS	EQ	02-Jan-2020	27.30	30.35	31.35	28.35	28.80	29.25	29.77	144915	43.14	1342	64051	44.20
NAHARPOLY	EQ	02-Jan-2020	34.65	34.65	36.50	34.20	36.35	36.05	35.58	7490	2.66	127	6479	86.50
NAHARSPING	EQ	02-Jan-2020	45.15	46.95	46.95	43.00	44.70	44.45	44.94	134197	60.31	1033	98303	73.25
NANDANI	SM	02-Jan-2020	6.40	6.40	6.40	6.40	6.40	6.40	6.40	5000	0.32	1	5000	100.00
NARMADA	SM	02-Jan-2020	20.10	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
NATCOPHARM	EQ	02-Jan-2020	618.30	619.00	632.35	617.20	617.90	620.85	624.04	349602	2181.67	14899	171800	49.14
NATHBIOGEN	EQ	02-Jan-2020	368.50	360.10	382.00	360.10	373.30	372.90	374.20	39977	149.59	1284	22198	55.53
NATIONALUM	EQ	02-Jan-2020	43.20	43.30	46.25	43.10	45.90	45.95	45.25	20691143	9363.34	29530	6157308	29.76
NATNLSTEEL	EQ	02-Jan-2020	2.10	2.00	2.20	2.00	2.10	2.15	2.19	13930	0.30	68	12443	89.33
NAUKRI	EQ	02-Jan-2020	2565.60	2550.00	2564.45	2521.15	2534.95	2535.20	2535.22	188017	4766.65	18162	126690	67.38
NAVINFLUOR	EQ	02-Jan-2020	1003.20	1006.45	1010.00	999.55	1007.00	1005.65	1005.67	30113	302.84	1921	22929	76.14
NAVKARCORP	EQ	02-Jan-2020	27.75	27.60	30.40	27.55	29.80	29.80	29.19	648320	189.23	2501	401953	62.00
NAVNETEDUL	EQ	02-Jan-2020	92.75	93.80	94.35	92.50	93.70	93.85	93.51	57055	53.35	2754	33292	58.35
NBCC	EQ	02-Jan-2020	34.70	34.65	38.15	34.40	37.45	37.40	36.55	27183282	9935.12	35296	6839519	25.16
NBIFIN	EQ	02-Jan-2020	1550.30	1599.90	1599.90	1563.60	1563.60	1565.45	1577.44	96	1.51	24	73	76.04
NBVENTURES	EQ	02-Jan-2020	73.10	73.10	79.30	72.45	78.90	78.55	76.82	195939	150.52	1836	134655	68.72
NCC	EQ	02-Jan-2020	55.00	55.00	58.80	55.00	58.40	58.45	57.32	18742116	10743.28	37089	3528122	18.82
NCLIND	EQ	02-Jan-2020	87.40	87.10	93.90	87.10	92.50	92.75	92.26	192596	177.68	2197	118814	61.69
NDGL	EQ	02-Jan-2020	595.80	595.95	598.00	595.95	598.00	597.35	596.97	7	0.04	7	2	28.57
NDL	EQ	02-Jan-2020	28.95	28.90	30.00	28.40	29.30	29.35	29.31	16861	4.94	335	11410	67.67
NDTV	EQ	02-Jan-2020	26.35	26.10	30.00	25.00	27.65	27.60	27.55	40372	11.12	515	27454	68.00
NECCLTD	EQ	02-Jan-2020	5.35	5.10	5.50	5.10	5.45	5.45	5.38	20064	1.08	66	17022	84.84
NECLIFE	EQ	02-Jan-2020	12.35	12.30	13.10	12.30	12.70	12.70	12.71	137457	17.47	853	66414	48.32
NELCAST	EQ	02-Jan-2020	51.50	52.00	53.40	51.50	53.00	52.80	52.63	120942	63.65	1088	52775	43.64
NELCO	EQ	02-Jan-2020	242.20	242.20	250.90	241.95	245.50	245.85	246.95	61178	151.08	2081	24654	40.30
NEOGEN	EQ	02-Jan-2020	362.75	360.30	365.00	358.55	361.85	361.15	362.32	7405	26.83	384	4914	66.36
NESCO	EQ	02-Jan-2020	670.50	674.00	674.00	664.20	669.00	669.00	669.96	21415	143.47	1311	12466	58.21
NESTLEIND	EQ	02-Jan-2020	14779.05	14848.90	14852.95	14687.15	14729.00	14729.35	14742.53	46116	6798.66	12734	26831	58.18
NETFCONSUM	EQ	02-Jan-2020	53.02	52.68	53.20	52.68	53.20	53.15	53.07	1553	0.82	26	1328	85.51
NETFDIVOPP	EQ	02-Jan-2020	29.38	29.40	29.62	29.40	29.59	29.59	29.53	95	0.03	5	57	60.00
NETFLTGILT	EQ	02-Jan-2020	20.32	20.33	20.34	20.28	20.33	20.33	20.33	12011	2.44	25	11795	98.20
NETFMID150	EQ	02-Jan-2020	63.60	63.85	64.37	63.50	64.37	64.34	64.10	21256	13.63	70	19681	92.59
NETFNIF100	EQ	02-Jan-2020	126.72	126.08	127.55	126.08	126.58	126.58	127.52	1040	1.33	8	1011	97.21
NETFNV20	EQ	02-Jan-2020	58.72	58.95	58.95	58.41	58.49	58.49	58.58	1570	0.92	28	925	58.92
NETWORK18	BE	02-Jan-2020	24.25	23.65	25.45	23.65	25.45	25.25	25.38	1101983	279.67	357	-	-
NEULANDLAB	EQ	02-Jan-2020	418.80	420.00	439.00	417.25	430.25	430.45	429.53	22847	98.14	981	11093	48.55
NEWGEN	EQ	02-Jan-2020	194.95	195.05	199.00	193.20	195.05	195.15	195.69	10002	19.57	319	7298	72.97
NEXTMEDIA	EQ	02-Jan-2020	8.75	9.00	9.35	8.80	9.35	9.25	9.18	7660	0.70	49	4902	63.99
NFL	EQ	02-Jan-2020	26.20	26.20	27.40	26.20	27.05	27.10	26.98	831311	224.26	2378	429454	51.66
NH	EQ	02-Jan-2020	326.00	329.00	333.00	321.30	331.50	329.75	327.19	226542	741.21	6804	95487	42.15
NHAI	N1	02-Jan-2020	1068.98	1068.06	1070.89	1068.06	1070.00	1069.99	1069.83	2491	26.65	36	2071	83.14
NHAI	N2	02-Jan-2020	1172.50	1173.00	1179.40	1173.00	1179.39	1179.39	1179.26	51	0.60	3	50	98.04
NHAI	N5	02-Jan-2020	1291.00	1290.00	1291.00	1290.00	1291.00	1291.00	1290.67	3	0.04	3	3	100.00
NHAI	N6	02-Jan-2020	1287.65	1290.55	1290.55	1287.00	1287.00	1287.00	1288.61	937	12.07	28	687	73.32
NHAI	N8	02-Jan-2020	1128.00	1128.00	1132.00	1128.00	1132.00	1132.00	1131.10	145	1.64	5	145	100.00
NHAI	NA	02-Jan-2020	1196.88	1198.50	1199.99	1194.51	1198.50	1198.49	1198.46	2402	28.79	69	1985	82.64
NHAI	NC	02-Jan-2020	1075.06	1075.11	1075.11	1075.11	1075.11	1075.11	1075.11	44	0.47	1	44	100.00
NHAI	NE	02-Jan-2020	1166.50	1165.10	1171.98	1165.10	1168.10	1168.10	1169.26	1160	13.56	10	790	68.10
NHBTF2014	N1	02-Jan-2020	5786.00	5386.00	5601.00	5386.00	5600.00	5600.68	5407.85	167	9.03	7	150	89.82
NHBTF2014	N6	02-Jan-2020	6608.10	6603.00	6618.00	6550.00	6615.00	6590.99	6600.75	1038	68.52	28	988	95.18
NHPC	EQ	02-Jan-2020	24.00	24.00	24.10	24.00	24.00	24.00	24.03	945076	227.12	1782	587443	62.16
NHPC	N5	02-Jan-2020	1344.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	2	0.03	1	2	100.00
NHPC	N6	02-Jan-2020	1360.00	1363.55	1368.00	1362.99	1364.00	1367.93	1364.41	246	3.36	11	181	73.58
NIACL	EQ	02-Jan-2020	134.95	135.00	148.40	133.80	145.00	145.25	144.18	1262996	1820.97	15523	310212	24.56
NIBL	EQ	02-Jan-2020	6.70	6.70	6.70	6.70	6.70	6.70	6.70	25	0.00	1	25	100.00
NIFTYBEES	EQ	02-Jan-2020	129.42	132.00	134.60	129.40	130.13	130.14	129.90	329677	428.25	2178	246122	74.66
NIITLTD	EQ	02-Jan-2020	93.85	93.90	95.50	93.60	93.80	93.95	94.50	393351	371.70	4276	175001	44.49
NIITTECH	EQ	02-Jan-2020	1578.20	1581.75	1588.40	1573.05	1579.00	1579.50	1579.62	163571	2583.81	6466	31695	19.38
NILAINFRA	EQ	02-Jan-2020	4.20	4.15	5.00	4.15	4.40	4.45	4.63	2468806	114.21	1361	874447	35.42
NILASPACES	EQ	02-Jan-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.10	248022	2.72	85	210766	84.98
NILKAMAL	EQ	02-Jan-2020	1297.35	1297.35	1339.00	1285.00	1328.00	1326.45	1322.77	14756	195.19	1879	9372	63.51
NIPPOBATRY	EQ	02-Jan-2020	531.05	544.60	544.60	524.60	525.00	533.15	532.53	2135	11.37	269	1543	72.27
NITCO	EQ	02-Jan-2020	29.85	29.70	30.80	29.60	30.40	30.50	30.51	43302	13.21	410	27865	64.35
NITINFIRE	BZ	02-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.37	31751	0.12	45	-	-
NITINSPIN	EQ	02-Jan-2020	53.15	53.00	54.85	53.00	54.00	54.00	54.03	42104	22.75	749	28321	67.26
NKIND	EQ	02-Jan-2020	21.05	22.10	22.10	22.10	22.10	22.10	22.10	30	0.01	1	30	100.00
NLCINDIA	EQ	02-Jan-2020	57.25	57.30	58.80	57.05	58.00	58.00	57.98	458791	265.99	3227	256276	55.86
NMDC	EQ	02-Jan-2020	128.35	129.15	131.65	128.95	130.55	131.20	130.32	6159633	8027.29	26008	998476	16.21
NOCIL	EQ	02-Jan-2020	105.45	107.50	110.90	106.50	110.40	109.75	109.01	3161523	3446.34	25777	1091443	34.52
NOIDATOLL	EQ	02-Jan-2020	3.65	3.75	3.80	3.50	3.50	3.50	3.56	47685	1.70	173	30372	63.69
NPBET	EQ	02-Jan-2020	179.79	180.90	181.67	180.88	181.67	181.67	180.93	170051	307.67	19	170051	100.00
NRAIL	EQ	02-Jan-2020	205.80	203.30	221.95	203.30	216.65	218.10	216.34	22367	48.39	1227	14451	64.61
NRBBEARING	EQ	02-Jan-2020	97.25	99.65	102.30	98.05	99.20	99.50	99.73	73005	72.81	1438	35785	49.02
NSIL	EQ	02-Jan-2020	719.25	731.95	734.90	720.00	725.00	724.25	726.33	1012	7.35	179	545	53.85
NTL	BE	02-Jan-2020	0.40	0.45	0.45	0.35	0.45	0.45	0.37	37377	0.14	22	-	-
NTPC	EQ	02-Jan-2020	121.55	121.50	122.15	120.60	121.00	121.40	121.54	8731299	10611.95	46881	5298030	60.68
NTPC	N4	02-Jan-2020	1123.99	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	65	0.73	4	65	100.00
NTPC	N6	02-Jan-2020	1333.92	1349.99	1349.99	1335.00	1340.00	1340.00	1343.31	507	6.81	17	355	70.02
NTPC	N7	02-Jan-2020	13.73	13.72	13.79	13.72	13.73	13.73	13.73	38852	5.34	422	38850	99.99
NTPC	ND	02-Jan-2020	1196.00	1198.10	1198.10	1198.00	1198.00	1198.00	1198.00	55	0.66	2	55	100.00
NUCLEUS	EQ	02-Jan-2020	284.10	282.45	290.00	282.45	290.00	288.75	287.58	8962	25.77	352	6863	76.58
NXTDIGITAL	EQ	02-Jan-2020	388.40	385.00	389.50	379.05	386.40	384.50	382.90	390	1.49	138	193	49.49
OAL	EQ	02-Jan-2020	178.20	178.20	191.00	172.05	189.15	189.25	183.01	5049	9.24	246	3802	75.30
OBEROIRLTY	EQ	02-Jan-2020	522.95	523.00	534.85	521.35	529.50	528.85	527.53	74931	395.28	2844	27876	37.20
OCCL	EQ	02-Jan-2020	1043.10	1042.05	1048.90	1010.05	1033.85	1027.45	1031.26	4507	46.48	576	2906	64.48
OFSS	EQ	02-Jan-2020	2736.15	2737.05	2752.05	2710.00	2723.00	2721.95	2730.43	10577	288.80	2314	6944	65.65
OIL	EQ	02-Jan-2020	152.20	152.50	153.75	151.15	152.90	153.05	152.75	272684	416.53	2862	94272	34.57
OILCOUNTUB	BE	02-Jan-2020	6.30	6.05	6.35	6.00	6.10	6.20	6.14	19105	1.17	92	-	-
OISL	EQ	02-Jan-2020	3.15	3.10	3.25	3.10	3.15	3.25	3.21	16827	0.54	17	15316	91.02
OLECTRA	EQ	02-Jan-2020	173.95	177.95	177.95	172.50	173.00	173.65	174.39	62181	108.44	1144	33482	53.85
OMAXAUTO	EQ	02-Jan-2020	45.00	45.00	47.45	44.55	46.55	46.85	46.48	24184	11.24	242	20348	84.14
OMAXE	EQ	02-Jan-2020	155.20	155.85	156.25	155.00	155.30	155.60	155.73	32743	50.99	841	15206	46.44
OMFURN	SM	02-Jan-2020	7.50	7.90	7.90	7.90	7.90	7.90	7.90	6000	0.47	1	6000	100.00
OMKARCHEM	EQ	02-Jan-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	13492	0.63	25	13492	100.00
OMMETALS	EQ	02-Jan-2020	22.55	22.60	23.40	22.50	22.95	22.85	22.97	46071	10.58	286	29060	63.08
ONELIFECAP	EQ	02-Jan-2020	6.50	6.30	6.80	6.30	6.60	6.60	6.60	120	0.01	5	110	91.67
ONEPOINT	EQ	02-Jan-2020	16.35	16.35	16.35	15.55	15.60	15.95	15.79	25084	3.96	77	19014	75.80
ONGC	EQ	02-Jan-2020	127.45	127.65	128.65	127.10	128.10	128.05	127.85	4759843	6085.51	29181	1985576	41.72
ONMOBILE	EQ	02-Jan-2020	30.50	30.90	32.60	30.40	31.55	31.60	31.52	160300	50.53	1214	72669	45.33
ONWARDTEC	EQ	02-Jan-2020	62.60	63.10	65.45	62.20	63.70	64.00	63.21	8626	5.45	216	5693	66.00
OPTIEMUS	EQ	02-Jan-2020	27.50	28.70	28.85	28.00	28.85	28.85	28.73	25669	7.37	67	25562	99.58
OPTOCIRCUI	EQ	02-Jan-2020	2.95	3.00	3.00	2.85	2.90	2.90	2.91	187532	5.46	161	120576	64.30
ORBTEXP	EQ	02-Jan-2020	86.15	85.00	85.95	83.00	84.10	84.95	84.36	1836	1.55	165	855	46.57
ORICONENT	EQ	02-Jan-2020	19.15	19.25	20.25	18.65	19.90	19.80	19.86	150363	29.86	556	102001	67.84
ORIENTABRA	EQ	02-Jan-2020	15.80	15.80	17.90	15.45	17.80	17.60	16.68	110176	18.37	663	80653	73.20
ORIENTALTL	EQ	02-Jan-2020	10.35	10.95	10.95	10.05	10.90	10.45	10.44	16644	1.74	175	11960	71.86
ORIENTBANK	EQ	02-Jan-2020	52.20	52.40	53.50	52.10	53.10	53.20	53.00	900228	477.13	4164	266902	29.65
ORIENTBELL	EQ	02-Jan-2020	130.75	132.45	137.00	129.60	133.00	133.10	133.65	17011	22.73	382	9768	57.42
ORIENTCEM	EQ	02-Jan-2020	72.10	72.50	77.55	72.20	76.70	76.80	76.22	345628	263.44	3443	161631	46.76
ORIENTELEC	EQ	02-Jan-2020	190.90	192.65	193.70	189.50	192.00	191.80	191.15	226570	433.09	2567	168874	74.54
ORIENTHOT	EQ	02-Jan-2020	33.20	33.75	35.00	33.20	34.95	34.85	34.36	33789	11.61	175	31505	93.24
ORIENTLTD	EQ	02-Jan-2020	93.00	91.10	95.00	90.40	94.85	94.40	92.99	475	0.44	22	50	10.53
ORIENTPPR	EQ	02-Jan-2020	26.35	26.55	28.60	26.25	28.40	28.35	27.79	1823357	506.64	4415	1030249	56.50
ORIENTREF	EQ	02-Jan-2020	240.65	242.00	245.00	240.00	241.00	241.90	242.57	43379	105.22	854	27974	64.49
ORISSAMINE	EQ	02-Jan-2020	1265.60	1269.00	1382.00	1269.00	1303.95	1303.35	1328.55	53312	708.28	6348	13421	25.17
ORTEL	BZ	02-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.41	29327	0.12	16	-	-
ORTINLABSS	EQ	02-Jan-2020	9.80	9.95	9.95	9.70	9.70	9.75	9.79	8392	0.82	37	6354	75.71
OSWALAGRO	EQ	02-Jan-2020	5.30	5.30	5.90	5.00	5.75	5.65	5.49	102784	5.65	399	43862	42.67
PAEL	BE	02-Jan-2020	4.00	3.80	4.20	3.80	4.05	4.10	3.86	21414	0.83	81	-	-
PAGEIND	EQ	02-Jan-2020	23602.15	23622.00	23849.00	23400.00	23500.00	23587.00	23596.78	17276	4076.58	6314	4697	27.19
PAISALO	EQ	02-Jan-2020	428.85	437.00	441.50	429.50	435.65	433.50	433.33	45576	197.49	1541	951	2.09
PALASHSECU	EQ	02-Jan-2020	30.00	27.85	32.35	27.85	31.50	30.75	31.10	1531	0.48	20	247	16.13
PALREDTEC	EQ	02-Jan-2020	16.50	17.10	17.30	16.60	17.30	17.25	17.23	1156	0.20	12	1135	98.18
PANACEABIO	EQ	02-Jan-2020	130.05	130.75	137.00	130.55	132.80	133.50	134.36	48339	64.95	1539	20913	43.26
PANAMAPET	EQ	02-Jan-2020	66.85	66.15	67.00	64.55	64.75	65.55	66.04	18128	11.97	303	14445	79.68
PAPERPROD	EQ	02-Jan-2020	246.25	249.50	259.40	246.60	258.20	256.70	253.40	28462	72.12	696	20894	73.41
PARABDRUGS	BE	02-Jan-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	10395	0.29	25	-	-
PARACABLES	EQ	02-Jan-2020	8.30	8.30	8.85	8.25	8.65	8.65	8.44	122173	10.31	192	89894	73.58
PARAGMILK	EQ	02-Jan-2020	140.00	140.50	145.80	139.10	141.30	141.70	142.75	377394	538.74	5804	144608	38.32
PARIN	SM	02-Jan-2020	63.35	70.65	70.65	54.00	54.00	54.00	59.55	6000	3.57	3	6000	100.00
PARSVNATH	BE	02-Jan-2020	2.10	2.15	2.20	2.10	2.15	2.15	2.16	54897	1.19	66	-	-
PASHUPATI	SM	02-Jan-2020	60.55	64.90	64.90	63.00	63.00	63.00	63.95	3200	2.05	2	3200	100.00
PATELENG	EQ	02-Jan-2020	14.20	14.45	16.35	13.60	15.60	15.55	15.43	537890	82.97	1859	270759	50.34
PATINTLOG	EQ	02-Jan-2020	20.35	20.35	21.85	19.25	21.45	21.15	20.91	26940	5.63	632	17009	63.14
PATSPINLTD	BE	02-Jan-2020	5.90	5.65	5.65	5.65	5.65	5.65	5.65	10525	0.59	21	-	-
PCJEWELLER	EQ	02-Jan-2020	24.30	24.40	24.65	23.60	24.25	24.25	24.09	3930450	946.68	11249	1059997	26.97
PDMJEPAPER	EQ	02-Jan-2020	14.75	14.95	15.35	14.70	15.10	15.15	15.08	77013	11.62	384	43342	56.28
PDPL	BE	02-Jan-2020	3.65	3.80	3.80	3.50	3.75	3.75	3.67	2114	0.08	17	-	-
PDSMFL	EQ	02-Jan-2020	315.50	317.00	322.55	315.00	318.00	315.85	317.86	3646	11.59	171	3074	84.31
PEARLPOLY	BE	02-Jan-2020	15.00	15.05	15.35	15.05	15.35	15.35	15.17	1165	0.18	6	-	-
PEL	EQ	02-Jan-2020	1536.70	1533.00	1545.00	1504.75	1522.70	1524.90	1527.34	927676	14168.76	26440	125057	13.48
PENIND	EQ	02-Jan-2020	25.45	26.00	26.00	25.30	25.50	25.50	25.52	462180	117.94	1074	374699	81.07
PENINLAND	EQ	02-Jan-2020	4.05	3.85	3.85	3.65	3.85	3.80	3.72	1091415	40.65	780	626031	57.36
PERFECT	SM	02-Jan-2020	14.00	13.90	13.90	13.90	13.90	13.90	13.90	6000	0.83	1	6000	100.00
PERSISTENT	EQ	02-Jan-2020	706.40	708.00	728.80	707.40	710.00	713.40	715.99	217432	1556.79	10044	68600	31.55
PETRONENGG	BE	02-Jan-2020	7.20	7.25	7.25	7.25	7.25	7.25	7.25	2	0.00	1	-	-
PETRONET	EQ	02-Jan-2020	266.60	267.00	270.50	267.00	269.40	268.95	268.19	916521	2458.06	19207	430904	47.02
PFC	EQ	02-Jan-2020	118.40	118.70	120.30	118.10	119.65	119.85	119.24	2825976	3369.72	17065	497395	17.60
PFC	N4	02-Jan-2020	1067.00	1068.00	1068.00	1063.00	1063.00	1063.00	1066.03	1000	10.66	7	1000	100.00
PFC	N5	02-Jan-2020	1184.99	1165.00	1165.05	1165.00	1165.05	1165.05	1165.02	900	10.49	3	900	100.00
PFC	N6	02-Jan-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	700	7.88	8	700	100.00
PFC	N8	02-Jan-2020	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	34	0.45	2	34	100.00
PFIZER	EQ	02-Jan-2020	4230.35	4243.20	4246.75	4213.00	4220.55	4227.50	4228.61	31741	1342.20	1979	27694	87.25
PFOCUS	EQ	02-Jan-2020	42.30	42.35	43.60	41.10	43.00	42.85	42.84	3724	1.60	62	3119	83.75
PFS	EQ	02-Jan-2020	13.45	13.40	13.80	13.35	13.75	13.70	13.65	440292	60.11	795	249175	56.59
PGEL	EQ	02-Jan-2020	56.55	57.50	59.90	56.00	56.45	56.35	57.49	90270	51.90	848	52601	58.27
PGHH	EQ	02-Jan-2020	11408.60	11360.00	11451.20	11290.10	11291.00	11317.05	11340.99	1411	160.02	906	915	64.85
PGHL	EQ	02-Jan-2020	4408.35	4415.10	4440.00	4350.00	4374.00	4399.90	4391.78	12843	564.04	2563	8276	64.44
PGIL	EQ	02-Jan-2020	157.80	155.00	174.00	155.00	171.00	171.85	164.77	6410	10.56	324	4627	72.18
PHILIPCARB	EQ	02-Jan-2020	122.85	125.00	132.00	124.05	128.15	127.75	129.26	3895798	5035.74	34228	934920	24.00
PHOENIXLTD	EQ	02-Jan-2020	843.85	849.85	864.00	835.10	837.05	838.75	849.98	22920	194.82	2349	11133	48.57
PIDILITIND	EQ	02-Jan-2020	1405.35	1405.00	1411.00	1395.50	1396.00	1399.05	1402.15	206412	2894.20	13354	91234	44.20
PIIND	EQ	02-Jan-2020	1451.20	1454.40	1457.70	1422.10	1438.00	1440.65	1439.98	70833	1019.98	12092	36533	51.58
PILANIINVS	EQ	02-Jan-2020	1785.40	1803.90	1804.00	1790.00	1800.00	1798.65	1797.36	3328	59.82	194	484	14.54
PILITA	EQ	02-Jan-2020	5.85	5.85	5.85	5.55	5.65	5.65	5.74	30892	1.77	56	5137	16.63
PIONDIST	EQ	02-Jan-2020	120.75	121.55	122.65	120.75	121.50	122.20	121.99	3914	4.77	104	2828	72.25
PIONEEREMB	EQ	02-Jan-2020	29.35	29.90	34.20	28.25	33.05	33.45	32.67	374723	122.44	2967	209262	55.84
PITTIENG	EQ	02-Jan-2020	43.10	43.40	45.80	43.00	44.75	44.60	44.21	30836	13.63	530	20903	67.79
PKTEA	BE	02-Jan-2020	131.90	131.90	134.20	128.00	134.20	134.15	131.15	339	0.44	10	-	-
PLASTIBLEN	EQ	02-Jan-2020	175.90	174.60	179.50	174.00	178.00	177.85	176.02	5368	9.45	302	3219	59.97
PNB	EQ	02-Jan-2020	64.70	65.00	67.00	64.55	66.80	66.70	66.16	26059066	17239.48	51834	4549023	17.46
PNBGILTS	EQ	02-Jan-2020	28.65	28.60	29.40	28.50	29.20	29.20	29.05	174096	50.57	611	95213	54.69
PNBHOUSING	EQ	02-Jan-2020	445.05	450.80	499.50	449.90	495.05	492.20	488.56	4971019	24286.33	78724	549193	11.05
PNC	EQ	02-Jan-2020	15.10	15.10	15.30	14.75	14.75	14.80	14.92	3037	0.45	36	2879	94.80
PNCINFRA	EQ	02-Jan-2020	195.70	196.90	207.00	194.35	195.10	198.15	198.07	841352	1666.49	13067	397237	47.21
PODDARHOUS	EQ	02-Jan-2020	295.20	298.00	298.00	285.10	285.15	285.15	295.19	32	0.09	7	32	100.00
PODDARMENT	EQ	02-Jan-2020	159.95	165.00	171.05	162.40	170.00	168.70	167.37	7353	12.31	198	5556	75.56
POKARNA	EQ	02-Jan-2020	91.70	92.85	92.85	89.70	92.20	91.85	90.92	29163	26.51	593	21184	72.64
POLYCAB	EQ	02-Jan-2020	993.90	994.00	994.40	975.00	975.65	977.05	980.75	106092	1040.49	5353	51365	48.42
POLYMED	EQ	02-Jan-2020	217.35	219.00	219.00	210.00	213.90	213.45	213.87	19241	41.15	667	14702	76.41
POLYPLEX	EQ	02-Jan-2020	506.20	512.00	527.80	504.55	524.00	524.15	517.69	92784	480.33	3666	54765	59.02
PONNIERODE	EQ	02-Jan-2020	171.95	177.00	177.00	171.00	173.00	172.90	173.38	10544	18.28	384	6860	65.06
POWERGRID	EQ	02-Jan-2020	195.50	195.55	196.70	194.35	195.20	195.10	195.15	3191453	6227.97	26046	1098914	34.43
POWERMECH	EQ	02-Jan-2020	593.50	610.65	634.15	600.00	621.25	622.85	618.60	10156	62.83	905	6570	64.69
PPAP	EQ	02-Jan-2020	188.85	190.50	199.70	189.00	196.00	196.35	194.85	13320	25.95	481	8767	65.82
PPL	EQ	02-Jan-2020	69.35	69.90	74.95	69.90	72.60	73.40	73.52	123304	90.65	1210	93626	75.93
PRABHAT	EQ	02-Jan-2020	84.85	81.00	85.25	81.00	85.20	85.15	84.86	19454	16.51	189	15628	80.33
PRADIP	BE	02-Jan-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	330	0.00	3	-	-
PRAENG	EQ	02-Jan-2020	6.05	6.30	6.30	5.95	6.20	6.20	6.10	15471	0.94	33	13020	84.16
PRAJIND	EQ	02-Jan-2020	107.45	107.90	114.30	106.35	112.40	112.20	111.44	5578822	6216.95	33951	1049452	18.81
PRAKASH	EQ	02-Jan-2020	50.80	53.40	60.95	52.55	60.95	60.10	58.17	6086809	3540.61	23536	1982289	32.57
PRAXIS	EQ	02-Jan-2020	64.30	61.25	65.60	61.20	61.20	61.85	62.47	1805	1.13	203	830	45.98
PRECAM	BE	02-Jan-2020	42.30	42.35	43.80	41.90	42.10	42.40	42.81	6090	2.61	51	-	-
PRECOT	EQ	02-Jan-2020	24.10	25.00	25.00	24.20	24.90	24.85	24.60	2674	0.66	24	1572	58.79
PRECWIRE	EQ	02-Jan-2020	162.85	164.00	173.85	163.10	171.00	170.75	167.64	33830	56.71	1087	18870	55.78
PREMEXPLN	EQ	02-Jan-2020	149.90	150.90	155.00	150.00	152.50	153.45	153.42	16934	25.98	449	13869	81.90
PREMIER	BE	02-Jan-2020	2.50	2.40	2.50	2.40	2.50	2.50	2.45	1350	0.03	10	-	-
PREMIERPOL	EQ	02-Jan-2020	17.75	17.20	21.30	17.20	21.30	21.00	20.07	22557	4.53	210	10675	47.32
PRESSMN	EQ	02-Jan-2020	21.45	21.20	25.70	21.20	24.10	25.20	24.15	159033	38.40	788	84631	53.22
PRESTIGE	EQ	02-Jan-2020	333.30	333.30	335.60	326.35	327.30	329.75	332.16	120094	398.91	2743	56557	47.09
PRICOLLTD	EQ	02-Jan-2020	48.75	48.75	50.30	48.05	48.80	48.70	49.00	208657	102.23	1869	74902	35.90
PRIMESECU	EQ	02-Jan-2020	40.70	39.65	41.35	39.65	41.00	40.70	40.89	2754	1.13	111	2516	91.36
PRINCEPIPE	EQ	02-Jan-2020	155.85	156.05	158.70	154.00	156.50	155.70	156.39	1021302	1597.22	12425	250332	24.51
PROLIFE	SM	02-Jan-2020	28.75	27.35	27.35	27.35	27.35	27.35	27.35	3000	0.82	1	3000	100.00
PROSEED	EQ	02-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.29	107970	0.31	52	107970	100.00
PROZONINTU	EQ	02-Jan-2020	19.10	18.75	20.00	18.75	20.00	19.95	19.74	35057	6.92	518	31779	90.65
PRSMJOHNSN	EQ	02-Jan-2020	63.50	63.50	70.00	63.50	67.05	67.35	68.16	786913	536.33	7765	299002	38.00
PSB	EQ	02-Jan-2020	20.65	21.00	21.95	20.50	21.55	21.60	21.60	159800	34.51	535	142403	89.11
PSPPROJECT	EQ	02-Jan-2020	495.55	498.80	503.95	492.10	496.00	499.35	497.47	12636	62.86	757	7556	59.80
PSUBNKBEES	EQ	02-Jan-2020	27.81	28.00	28.40	27.74	28.40	28.36	28.01	17378	4.87	129	16242	93.46
PTC	EQ	02-Jan-2020	56.60	56.50	57.20	56.25	56.60	56.70	56.85	605018	343.93	3482	379867	62.79
PTL	EQ	02-Jan-2020	36.40	36.20	37.50	36.20	37.05	37.05	37.01	22689	8.40	152	18777	82.76
PULZ	SM	02-Jan-2020	17.70	17.70	17.70	17.70	17.70	17.70	17.70	4000	0.71	1	4000	100.00
PUNJABCHEM	EQ	02-Jan-2020	494.55	496.00	509.80	490.20	496.20	497.05	500.32	1192	5.96	424	454	38.09
PUNJLLOYD	BZ	02-Jan-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.14	204670	2.33	146	-	-
PURVA	EQ	02-Jan-2020	58.10	58.20	61.60	57.50	59.80	59.60	59.33	170681	101.26	1461	102363	59.97
PVR	EQ	02-Jan-2020	1900.00	1900.00	1913.95	1871.25	1885.00	1879.35	1892.04	668647	12651.09	19268	252009	37.69
QGOLDHALF	EQ	02-Jan-2020	1707.00	1700.55	1711.00	1700.55	1711.00	1709.30	1709.19	1061	18.13	88	1047	98.68
QUESS	EQ	02-Jan-2020	482.85	484.65	510.00	480.15	509.90	503.20	497.71	311806	1551.88	12919	125070	40.11
QUICKHEAL	EQ	02-Jan-2020	130.40	131.00	136.00	128.90	134.00	133.75	132.90	323038	429.31	6495	131500	40.71
RADICO	EQ	02-Jan-2020	320.90	321.00	330.00	319.45	325.50	325.45	324.99	469926	1527.22	10739	214295	45.60
RADIOCITY	EQ	02-Jan-2020	28.40	28.50	28.50	28.10	28.20	28.25	28.41	82503	23.44	310	64777	78.51
RAIN	EQ	02-Jan-2020	99.65	100.00	107.80	99.95	106.00	105.45	105.08	2738854	2877.96	20653	1041608	38.03
RAJESHEXPO	EQ	02-Jan-2020	678.20	679.00	690.00	678.15	687.95	686.90	681.37	123865	843.98	2938	31951	25.80
RAJRAYON	BZ	02-Jan-2020	0.05	0.10	0.10	0.05	0.10	0.05	0.06	481270	0.28	89	-	-
RAJSREESUG	EQ	02-Jan-2020	20.95	21.20	22.30	20.25	20.25	20.70	21.17	83330	17.64	642	35735	42.88
RAJTV	EQ	02-Jan-2020	43.20	43.00	43.75	42.00	43.55	43.45	43.39	396	0.17	20	361	91.16
RALLIS	EQ	02-Jan-2020	174.75	175.15	181.70	175.15	178.00	179.25	178.98	346286	619.78	13465	158380	45.74
RAMANEWS	EQ	02-Jan-2020	13.80	14.00	15.40	14.00	15.25	14.95	14.82	27044	4.01	245	21548	79.68
RAMASTEEL	EQ	02-Jan-2020	46.75	47.70	47.85	45.20	46.10	46.40	46.63	6022	2.81	98	2477	41.13
RAMCOCEM	EQ	02-Jan-2020	753.40	753.90	780.45	752.30	770.30	769.10	771.63	851564	6570.95	27697	383807	45.07
RAMCOIND	EQ	02-Jan-2020	189.10	188.05	196.00	188.05	193.75	193.50	193.43	79551	153.88	1852	27477	34.54
RAMCOSYS	EQ	02-Jan-2020	166.75	166.75	169.55	164.50	164.55	165.70	166.51	45989	76.57	1533	29142	63.37
RAMKY	EQ	02-Jan-2020	33.55	33.85	36.90	32.90	36.90	36.90	35.60	194934	69.40	1223	131660	67.54
RAMSARUP	BZ	02-Jan-2020	0.35	0.35	0.40	0.30	0.30	0.30	0.31	20516	0.06	16	-	-
RANASUG	BE	02-Jan-2020	3.25	3.25	3.40	3.25	3.35	3.35	3.38	161939	5.48	209	-	-
RANEENGINE	BE	02-Jan-2020	352.95	362.00	362.00	335.35	335.35	335.35	340.91	10377	35.38	354	-	-
RANEHOLDIN	EQ	02-Jan-2020	781.45	789.95	798.00	767.25	771.35	772.50	776.91	19781	153.68	2062	5556	28.09
RATNAMANI	EQ	02-Jan-2020	1071.70	1072.90	1104.00	1062.65	1100.00	1096.90	1081.71	36059	390.05	1488	9703	26.91
RAYMOND	EQ	02-Jan-2020	672.10	670.00	677.25	662.00	673.00	671.40	671.13	393953	2643.93	10366	78025	19.81
RBL	EQ	02-Jan-2020	707.70	708.00	715.50	687.85	690.00	691.80	699.72	65172	456.02	4890	15274	23.44
RBLBANK	EQ	02-Jan-2020	347.95	347.00	372.40	345.00	368.65	369.55	359.62	13364375	48060.69	102340	1569748	11.75
RCF	EQ	02-Jan-2020	46.45	46.55	49.50	46.35	49.40	49.25	48.49	3219297	1561.15	11115	1002291	31.13
RCOM	BE	02-Jan-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.84	6554880	55.33	2082	-	-
RECLTD	EQ	02-Jan-2020	143.95	143.95	145.90	143.50	145.70	145.45	144.86	2583542	3742.51	11728	773087	29.92
RECLTD	N2	02-Jan-2020	1106.00	1114.90	1120.00	1114.90	1118.00	1118.00	1119.75	52	0.58	4	50	96.15
RECLTD	N8	02-Jan-2020	1118.30	1090.00	1103.00	1090.00	1103.00	1103.00	1100.47	750	8.25	5	750	100.00
RECLTD	N9	02-Jan-2020	1199.22	1200.10	1207.50	1200.10	1207.50	1207.13	1207.13	200	2.41	2	200	100.00
REDINGTON	EQ	02-Jan-2020	116.95	117.35	117.75	115.50	115.75	116.45	116.60	54115	63.10	1140	24487	45.25
REFEX	EQ	02-Jan-2020	53.80	52.50	55.50	52.05	54.05	53.95	54.07	88028	47.60	1211	42397	48.16
REGENCERAM	BE	02-Jan-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	3513	0.05	7	-	-
RELAXO	EQ	02-Jan-2020	615.15	618.70	625.85	615.50	621.30	621.80	623.61	223722	1395.15	7833	182431	81.54
RELCAPITAL	EQ	02-Jan-2020	15.45	16.20	16.20	15.10	16.20	16.20	16.02	18510740	2964.56	18164	4950646	26.74
RELIANCE	EQ	02-Jan-2020	1509.60	1512.00	1540.95	1512.00	1534.10	1535.30	1530.86	8096561	123947.10	151727	3386321	41.82
RELIGARE	EQ	02-Jan-2020	42.95	43.05	43.25	42.20	43.00	42.55	42.85	243113	104.17	728	213136	87.67
RELINFRA	EQ	02-Jan-2020	30.85	32.00	32.35	30.30	32.35	32.35	31.81	8242091	2621.93	16294	3569932	43.31
REMSONSIND	EQ	02-Jan-2020	72.60	70.50	74.90	70.50	72.25	72.35	72.17	3321	2.40	45	2249	67.72
RENUKA	EQ	02-Jan-2020	9.45	9.60	9.80	9.15	9.30	9.25	9.53	3015561	287.49	2697	1825635	60.54
REPCOHOME	EQ	02-Jan-2020	318.25	316.00	335.00	316.00	330.00	327.50	328.57	110468	362.97	4898	47129	42.66
REPL	SM	02-Jan-2020	30.95	32.45	32.45	32.45	32.45	32.45	32.45	3000	0.97	1	3000	100.00
REPRO	EQ	02-Jan-2020	628.15	620.15	650.00	615.05	620.90	619.50	621.39	2054	12.76	413	1223	59.54
RESPONIND	EQ	02-Jan-2020	92.80	94.05	94.25	91.10	92.50	92.90	92.82	66854	62.05	1361	1122	1.68
REVATHI	EQ	02-Jan-2020	368.00	376.35	379.30	362.00	379.30	376.05	375.69	244	0.92	14	148	60.66
RGL	EQ	02-Jan-2020	341.30	349.75	349.80	338.05	349.00	346.40	343.80	3967	13.64	141	3420	86.21
RHFL	EQ	02-Jan-2020	2.80	2.90	2.90	2.70	2.90	2.85	2.82	4104000	115.87	1428	1980902	48.27
RHFL	N4	02-Jan-2020	431.00	500.00	517.20	361.00	361.00	361.00	454.96	448	2.04	13	412	91.96
RHFL	N6	02-Jan-2020	285.00	328.98	342.00	328.00	332.00	330.88	333.43	112	0.37	11	86	76.79
RHFL	N8	02-Jan-2020	206.80	248.15	248.15	210.00	248.00	248.00	247.04	97	0.24	12	95	97.94
RICOAUTO	EQ	02-Jan-2020	46.00	46.10	48.30	46.10	47.80	47.70	47.38	613019	290.42	3592	231387	37.75
RIIL	EQ	02-Jan-2020	298.20	296.60	314.30	296.60	314.00	311.30	306.96	641823	1970.12	10420	150855	23.50
RITES	EQ	02-Jan-2020	294.45	296.15	301.25	294.00	300.50	300.55	298.56	885150	2642.72	18508	379285	42.85
RKDL	EQ	02-Jan-2020	5.25	5.25	5.45	5.05	5.30	5.30	5.22	25900	1.35	74	17593	67.93
RKEC	SM	02-Jan-2020	63.70	60.00	60.00	60.00	60.00	60.00	60.00	1000	0.60	1	1000	100.00
RKFORGE	EQ	02-Jan-2020	373.15	375.00	392.55	373.50	392.30	390.80	387.16	45709	176.97	1540	32829	71.82
RMCL	BE	02-Jan-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	18922	1.21	26	-	-
RMDRIP	SM	02-Jan-2020	16.15	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
RML	EQ	02-Jan-2020	328.65	331.00	335.00	311.00	313.80	314.05	319.72	68372	218.60	3691	32140	47.01
RNAM	EQ	02-Jan-2020	354.75	355.90	357.40	352.50	354.80	353.70	354.20	699083	2476.18	13369	286598	41.00
RNAVAL	BE	02-Jan-2020	4.70	4.90	4.90	4.50	4.70	4.65	4.55	1556492	70.81	1601	-	-
ROHITFERRO	BE	02-Jan-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.57	28	0.00	4	-	-
ROHLTD	EQ	02-Jan-2020	74.25	74.00	76.25	72.00	75.85	75.25	74.99	53555	40.16	838	30093	56.19
ROLLT	EQ	02-Jan-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	16138	0.31	8	16138	100.00
ROLTA	BE	02-Jan-2020	4.50	4.50	4.65	4.35	4.45	4.45	4.49	74796	3.36	205	-	-
ROSSELLIND	BE	02-Jan-2020	79.85	76.10	81.00	76.05	78.00	78.10	78.17	2893	2.26	27	-	-
RPGLIFE	EQ	02-Jan-2020	318.60	319.90	332.80	315.00	324.00	324.65	326.29	168895	551.09	3819	42130	24.94
RPOWER	EQ	02-Jan-2020	3.65	3.65	3.70	3.50	3.60	3.55	3.56	14739717	524.36	4435	5670729	38.47
RPPINFRA	EQ	02-Jan-2020	68.75	70.00	71.30	64.50	68.55	68.75	68.45	6226	4.26	265	3691	59.28
RPPL	SM	02-Jan-2020	96.00	94.20	96.00	94.20	96.00	96.00	95.10	2000	1.90	2	1000	50.00
RSSOFTWARE	EQ	02-Jan-2020	21.80	21.50	22.85	21.10	22.45	22.45	22.63	63826	14.44	487	56206	88.06
RSWM	EQ	02-Jan-2020	94.60	94.50	108.80	93.70	105.20	103.95	100.45	33613	33.76	1342	19498	58.01
RSYSTEMS	EQ	02-Jan-2020	69.60	71.00	71.00	67.00	67.40	67.80	68.39	23735	16.23	402	15314	64.52
RTNINFRA	BE	02-Jan-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	21228	0.42	27	-	-
RTNPOWER	EQ	02-Jan-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	315310	6.31	82	315310	100.00
RUBYMILLS	EQ	02-Jan-2020	193.90	191.20	198.00	190.00	193.95	195.80	194.87	2790	5.44	98	1723	61.76
RUCHINFRA	BE	02-Jan-2020	2.30	2.40	2.40	2.25	2.40	2.40	2.34	11992	0.28	30	-	-
RUCHIRA	EQ	02-Jan-2020	81.20	80.80	85.75	80.80	83.70	84.15	83.97	139555	117.18	2248	47632	34.13
RUPA	EQ	02-Jan-2020	195.00	195.15	218.00	195.15	208.00	207.80	208.50	291226	607.22	6762	86740	29.78
RUSHIL	EQ	02-Jan-2020	117.40	116.00	123.25	116.00	123.25	123.25	121.15	3631	4.40	305	3169	87.28
RVNL	EQ	02-Jan-2020	23.00	23.05	23.90	22.90	23.70	23.75	23.34	7744461	1807.76	12477	3622879	46.78
SABTN	EQ	02-Jan-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.27	92825	1.18	36	92825	100.00
SADBHAV	EQ	02-Jan-2020	115.15	116.95	125.90	116.75	124.70	123.75	121.89	432722	527.45	5870	174828	40.40
SADBHIN	EQ	02-Jan-2020	38.75	38.90	43.40	38.90	40.90	40.95	41.20	93957	38.71	1244	62894	66.94
SAFARI	EQ	02-Jan-2020	627.10	621.00	635.00	615.20	615.20	620.50	625.06	7573	47.34	351	4082	53.90
SAGARDEEP	BE	02-Jan-2020	72.40	73.35	73.35	73.35	73.35	73.35	73.35	60	0.04	2	-	-
SAGCEM	EQ	02-Jan-2020	527.80	526.05	547.95	525.20	547.00	545.10	541.69	2344	12.70	234	1464	62.46
SAIL	EQ	02-Jan-2020	42.90	44.00	47.60	43.70	47.05	47.25	46.10	90919639	41917.41	107837	8002890	8.80
SAKAR	BE	02-Jan-2020	66.25	63.00	67.00	63.00	67.00	66.80	66.68	1564	1.04	22	-	-
SAKHTISUG	EQ	02-Jan-2020	9.80	10.15	10.40	9.50	9.60	9.60	9.85	220492	21.72	684	109345	49.59
SAKSOFT	EQ	02-Jan-2020	205.15	202.00	219.00	202.00	214.00	213.60	211.61	6450	13.65	251	4119	63.86
SAKUMA	EQ	02-Jan-2020	6.80	6.90	7.00	6.60	6.80	6.70	6.73	135852	9.15	1684	75485	55.56
SALASAR	EQ	02-Jan-2020	106.10	108.60	113.30	106.50	112.80	112.15	110.74	25986	28.78	566	13378	51.48
SALONA	EQ	02-Jan-2020	65.00	66.00	66.00	66.00	66.00	66.00	66.00	60	0.04	1	60	100.00
SALSTEEL	EQ	02-Jan-2020	2.60	2.60	2.70	2.55	2.70	2.70	2.67	41331	1.10	63	25221	61.02
SALZERELEC	EQ	02-Jan-2020	106.80	106.05	112.50	104.50	112.00	111.95	109.73	15606	17.12	454	9063	58.07
SAMBHAAV	EQ	02-Jan-2020	2.60	2.60	2.60	2.50	2.55	2.50	2.51	20657	0.52	48	19533	94.56
SANCO	EQ	02-Jan-2020	13.70	14.00	14.25	12.95	13.35	13.45	13.55	192481	26.08	409	125054	64.97
SANDESH	EQ	02-Jan-2020	630.35	634.95	649.90	632.25	640.00	642.20	646.37	1080	6.98	182	881	81.57
SANDHAR	EQ	02-Jan-2020	250.10	249.90	259.90	245.00	250.00	251.65	253.48	4997	12.67	589	3057	61.18
SANGAMIND	BE	02-Jan-2020	63.85	63.20	66.70	62.00	64.50	64.50	62.58	3702	2.32	46	-	-
SANGHIIND	EQ	02-Jan-2020	37.55	37.90	41.20	37.60	40.50	40.15	40.10	362037	145.18	2236	195890	54.11
SANGHVIFOR	EQ	02-Jan-2020	22.40	23.35	23.50	21.50	22.85	22.70	23.18	11160	2.59	29	10711	95.98
SANGHVIMOV	EQ	02-Jan-2020	82.85	80.25	95.00	80.25	89.50	90.40	88.43	91065	80.53	2067	65964	72.44
SANGINITA	BE	02-Jan-2020	152.75	160.00	160.00	150.00	152.80	151.95	152.47	29272	44.63	250	-	-
SANOFI	EQ	02-Jan-2020	7014.40	7014.00	7014.00	6955.00	6965.00	6989.60	6991.64	2241	156.68	1024	1665	74.30
SANWARIA	EQ	02-Jan-2020	1.70	1.70	1.70	1.65	1.70	1.65	1.66	2351745	38.98	841	1468324	62.44
SARDAEN	EQ	02-Jan-2020	227.70	231.00	259.80	231.00	247.95	247.95	249.74	286432	715.35	8253	109344	38.17
SAREGAMA	EQ	02-Jan-2020	430.60	427.90	436.05	426.00	429.10	430.80	431.88	5122	22.12	456	3358	65.56
SARLAPOLY	EQ	02-Jan-2020	21.00	21.00	21.85	21.00	21.75	21.65	21.63	210725	45.57	621	204127	96.87
SARVESHWAR	SM	02-Jan-2020	17.40	18.20	18.25	18.20	18.25	18.25	18.23	3200	0.58	2	3200	100.00
SASKEN	EQ	02-Jan-2020	572.95	585.00	585.00	570.05	575.00	574.60	574.38	5059	29.06	384	3822	75.55
SASTASUNDR	EQ	02-Jan-2020	74.85	76.95	77.80	72.50	76.90	75.40	75.81	2716	2.06	151	1271	46.80
SATHAISPAT	BE	02-Jan-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	6589	0.15	16	-	-
SATIA	EQ	02-Jan-2020	80.65	82.30	82.85	80.55	81.05	81.55	81.63	23874	19.49	303	6555	27.46
SATIN	EQ	02-Jan-2020	222.55	225.05	231.70	220.30	224.15	227.35	227.28	119333	271.22	3195	69381	58.14
SBIETFQLTY	EQ	02-Jan-2020	99.88	101.00	101.00	99.25	99.70	99.79	99.74	1084	1.08	42	995	91.79
SBILIFE	EQ	02-Jan-2020	976.40	975.70	975.70	966.00	969.75	969.35	969.21	335765	3254.27	19727	211012	62.85
SBIN	EQ	02-Jan-2020	334.45	334.50	339.85	333.35	338.80	339.30	336.81	20324236	68453.41	123189	4239894	20.86
SBIN	N2	02-Jan-2020	11212.46	11250.00	11250.00	11161.00	11161.00	11164.73	11193.71	61	6.83	14	61	100.00
SBIN	N5	02-Jan-2020	11425.63	11430.00	11435.00	11360.10	11370.00	11369.51	11383.64	999	113.72	184	983	98.40
SBIN	N6	02-Jan-2020	11160.63	11250.00	11250.00	11125.00	11125.00	11125.00	11187.50	2	0.22	2	0	0.00
SCAPDVR	EQ	02-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.20	0.15	396041	0.61	101	331979	83.82
SCHAEFFLER	EQ	02-Jan-2020	4649.25	4601.55	4665.55	4580.00	4584.00	4621.85	4626.18	947	43.81	402	629	66.42
SCHAND	BE	02-Jan-2020	88.50	87.55	91.35	85.45	87.75	87.75	87.74	1461	1.28	48	-	-
SCHNEIDER	EQ	02-Jan-2020	66.40	67.85	69.80	66.50	68.50	68.80	68.68	98666	67.77	1050	60152	60.97
SCI	EQ	02-Jan-2020	61.75	62.00	64.40	61.70	62.40	62.45	63.02	1690440	1065.26	6589	470629	27.84
SDBL	BE	02-Jan-2020	107.30	109.95	109.95	105.05	108.95	108.50	107.61	8142	8.76	152	-	-
SEAMECLTD	EQ	02-Jan-2020	460.45	469.95	472.15	460.00	470.30	469.10	467.22	4789	22.38	275	3357	70.10
SECURCRED	SM	02-Jan-2020	27.65	26.40	26.40	26.30	26.30	26.30	26.33	3000	0.79	5	1800	60.00
SELAN	EQ	02-Jan-2020	157.60	158.90	162.95	158.00	160.75	161.00	160.67	49254	79.14	1290	18266	37.09
SELMCL	BE	02-Jan-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.80	143992	1.15	45	-	-
SEPOWER	EQ	02-Jan-2020	2.80	2.80	2.80	2.60	2.75	2.70	2.72	7871	0.21	23	4538	57.65
SEQUENT	EQ	02-Jan-2020	70.90	71.00	74.50	70.35	73.10	73.30	72.63	198198	143.95	1032	86445	43.62
SESHAPAPER	EQ	02-Jan-2020	167.25	166.80	173.90	166.80	169.90	170.05	171.16	30784	52.69	788	16868	54.79
SETCO	EQ	02-Jan-2020	13.80	14.00	15.10	13.75	14.80	14.90	14.62	235233	34.38	916	168147	71.48
SETF10GILT	EQ	02-Jan-2020	185.70	198.95	198.95	185.50	190.00	190.00	189.94	273	0.52	16	190	69.60
SETFGOLD	EQ	02-Jan-2020	3516.85	3517.00	3520.00	3500.55	3519.00	3514.05	3514.15	2041	71.72	187	1894	92.80
SETFNIF50	EQ	02-Jan-2020	125.70	126.00	126.73	125.61	126.73	126.37	126.28	42121	53.19	325	34592	82.13
SETFNIFBK	EQ	02-Jan-2020	324.75	326.36	328.00	325.25	328.00	327.66	326.92	5530	18.08	240	5189	93.83
SETFNN50	EQ	02-Jan-2020	291.62	291.20	294.10	290.16	294.10	293.96	293.08	4333	12.70	94	3991	92.11
SETUINFRA	EQ	02-Jan-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.79	395742	3.15	186	299479	75.68
SEYAIND	EQ	02-Jan-2020	112.15	117.75	117.75	113.00	117.75	117.75	117.57	12490	14.68	133	12288	98.38
SEZAL	BZ	02-Jan-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	2005	0.03	7	-	-
SFL	EQ	02-Jan-2020	1304.15	1309.25	1324.45	1290.00	1298.00	1298.35	1306.02	2854	37.27	467	1729	60.58
SGBAUG24	GB	02-Jan-2020	3760.71	3760.00	3785.00	3750.00	3760.00	3757.31	3761.93	432	16.25	71	278	64.35
SGBAUG27	GB	02-Jan-2020	3690.93	3695.00	3695.00	3689.01	3691.00	3694.77	3694.84	406	15.00	39	404	99.51
SGBDC27VII	GB	02-Jan-2020	3700.10	3700.10	3700.10	3700.10	3700.10	3700.10	3700.10	1	0.04	1	1	100.00
SGBDEC26	GB	02-Jan-2020	3621.00	3690.00	3722.00	3690.00	3722.00	3722.00	3692.00	16	0.59	2	16	100.00
SGBFEB24	GB	02-Jan-2020	3755.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	2	0.08	1	2	100.00
SGBFEB27	GB	02-Jan-2020	3602.00	3760.00	3760.00	3760.00	3760.00	3760.00	3760.00	9	0.34	2	9	100.00
SGBJAN27	GB	02-Jan-2020	3700.00	3699.99	3699.99	3699.99	3699.99	3699.99	3699.99	3	0.11	1	3	100.00
SGBJUL25	GB	02-Jan-2020	3710.00	3730.00	3749.00	3711.00	3749.00	3749.00	3746.95	160	6.00	15	153	95.63
SGBJUL27	GB	02-Jan-2020	3798.00	3660.00	3777.00	3660.00	3777.00	3777.00	3747.75	4	0.15	2	3	75.00
SGBJUN27	GB	02-Jan-2020	3700.00	3625.01	3749.99	3625.01	3749.99	3749.99	3714.28	7	0.26	3	7	100.00
SGBMAR24	GB	02-Jan-2020	3750.00	3750.00	3750.00	3725.00	3725.00	3725.00	3749.07	27	1.01	4	25	92.59
SGBMAR25	GB	02-Jan-2020	3702.40	3712.00	3750.00	3710.00	3720.00	3719.50	3714.18	33	1.23	9	30	90.91
SGBMAY25	GB	02-Jan-2020	3686.50	3706.00	3706.00	3698.00	3698.00	3700.03	3700.03	110	4.07	13	110	100.00
SGBMAY26	GB	02-Jan-2020	3637.00	3700.00	3710.00	3610.00	3700.00	3700.00	3702.22	171	6.33	22	167	97.66
SGBNOV23	GB	02-Jan-2020	3780.00	3800.00	3824.95	3800.00	3805.00	3805.00	3809.98	3	0.11	3	1	33.33
SGBNOV24	GB	02-Jan-2020	3725.00	3735.00	3750.00	3724.99	3740.01	3744.50	3731.27	844	31.49	28	832	98.58
SGBNOV258	GB	02-Jan-2020	3700.00	3615.00	3680.00	3615.00	3680.00	3680.00	3647.50	2	0.07	2	0	0.00
SGBNOV25VI	GB	02-Jan-2020	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	1	0.04	1	1	100.00
SGBNOV26	GB	02-Jan-2020	3700.00	3682.00	3695.00	3682.00	3695.00	3695.00	3689.92	25	0.92	4	25	100.00
SGBOCT25	GB	02-Jan-2020	3700.00	3700.00	3725.00	3700.00	3725.00	3725.00	3707.14	7	0.26	4	7	100.00
SGBOCT27	GB	02-Jan-2020	3711.00	3681.00	3754.00	3681.00	3754.00	3754.00	3688.53	15	0.55	3	15	100.00
SGBOCT27VI	GB	02-Jan-2020	3750.00	3680.00	3680.00	3680.00	3680.00	3680.00	3680.00	2	0.07	1	2	100.00
SGBSEP24	GB	02-Jan-2020	3739.50	3705.00	3779.50	3705.00	3770.00	3770.00	3751.77	164	6.15	23	153	93.29
SGBSEP27	GB	02-Jan-2020	3704.10	3710.00	3845.00	3710.00	3775.00	3775.00	3766.07	14	0.53	5	11	78.57
SGL	EQ	02-Jan-2020	5.85	6.10	6.10	5.75	5.80	5.85	5.84	7621	0.44	19	5600	73.48
SHAHALLOYS	EQ	02-Jan-2020	8.25	7.70	8.70	7.70	8.05	8.15	8.13	7866	0.64	37	5362	68.17
SHAKTIPUMP	EQ	02-Jan-2020	198.90	199.85	227.00	198.40	218.95	221.35	217.11	508292	1103.54	16115	161306	31.73
SHALBY	EQ	02-Jan-2020	92.45	94.00	94.00	91.20	92.50	92.40	92.31	76709	70.81	6335	48339	63.02
SHALPAINTS	EQ	02-Jan-2020	82.35	83.20	85.25	82.95	83.85	83.85	84.38	53609	45.23	718	40293	75.16
SHANKARA	EQ	02-Jan-2020	311.60	313.95	342.75	312.00	342.75	342.75	334.57	160703	537.66	4097	89057	55.42
SHANTIGEAR	EQ	02-Jan-2020	99.35	100.95	103.35	99.35	101.90	102.30	101.66	21026	21.38	433	12677	60.29
SHARDACROP	EQ	02-Jan-2020	234.30	235.10	281.15	234.25	281.15	281.15	266.93	165040	440.53	5963	71521	43.34
SHARDAMOTR	EQ	02-Jan-2020	1086.75	1105.00	1125.00	1075.10	1119.90	1119.35	1119.40	3631	40.65	444	2611	71.91
SHARIABEES	EQ	02-Jan-2020	255.76	257.29	257.29	255.84	255.84	255.84	255.85	101	0.26	2	101	100.00
SHEMAROO	EQ	02-Jan-2020	143.70	144.55	172.40	144.55	172.40	172.40	168.54	126713	213.57	1649	65849	51.97
SHIL	BE	02-Jan-2020	134.95	128.80	141.65	128.80	141.65	141.65	137.61	52668	72.48	438	-	-
SHILPAMED	EQ	02-Jan-2020	282.70	283.05	290.00	279.65	287.90	286.50	285.95	8888	25.41	486	6207	69.84
SHIRPUR-G	EQ	02-Jan-2020	7.45	7.60	7.80	7.30	7.80	7.80	7.71	29760	2.30	82	27562	92.61
SHIVAMAUTO	EQ	02-Jan-2020	23.25	23.70	24.70	23.00	23.75	23.75	23.74	123642	29.35	912	52938	42.82
SHIVAMILLS	EQ	02-Jan-2020	28.80	28.85	31.00	28.60	30.90	30.25	29.97	4912	1.47	85	4199	85.48
SHIVATEX	EQ	02-Jan-2020	90.45	90.05	102.00	90.05	100.00	97.40	96.10	2563	2.46	215	1855	72.38
SHK	EQ	02-Jan-2020	111.25	111.60	122.60	111.00	118.70	119.35	118.10	174588	206.20	4100	75687	43.35
SHOPERSTOP	EQ	02-Jan-2020	369.50	374.40	374.40	362.60	373.45	371.70	369.50	13533	50.00	836	7959	58.81
SHREDIGCEM	EQ	02-Jan-2020	25.80	25.75	27.80	25.40	26.60	26.75	26.88	538878	144.86	1605	359059	66.63
SHREECEM	EQ	02-Jan-2020	20319.90	20320.00	21279.90	20320.00	21249.50	21232.15	21006.81	31788	6677.65	9022	11311	35.58
SHREEPUSHK	EQ	02-Jan-2020	104.15	106.95	111.15	104.00	108.25	107.50	107.85	62074	66.95	1626	35730	57.56
SHREERAMA	EQ	02-Jan-2020	5.10	5.35	5.35	5.00	5.30	5.25	5.22	11068	0.58	37	8449	76.34
SHRENIK	EQ	02-Jan-2020	44.30	46.00	46.00	42.00	43.95	44.30	44.96	122352	55.00	438	37794	30.89
SHREYANIND	EQ	02-Jan-2020	111.40	110.75	118.85	110.75	116.50	118.15	115.53	31932	36.89	890	20779	65.07
SHREYAS	EQ	02-Jan-2020	74.75	74.75	82.20	72.10	82.20	82.20	79.42	29379	23.33	640	24383	82.99
SHRIPISTON	BE	02-Jan-2020	690.00	671.05	719.95	662.10	704.95	704.95	687.51	131	0.90	22	-	-
SHRIRAMCIT	EQ	02-Jan-2020	1378.20	1404.40	1435.00	1375.00	1387.55	1385.85	1401.03	1313	18.40	423	782	59.56
SHRIRAMEPC	EQ	02-Jan-2020	5.40	5.40	5.60	5.15	5.25	5.25	5.32	202732	10.79	281	147506	72.76
SHUBHLAXMI	SM	02-Jan-2020	36.05	35.50	37.25	35.00	37.25	37.25	35.45	10000	3.55	6	10000	100.00
SHYAMCENT	EQ	02-Jan-2020	3.05	3.05	3.20	2.90	3.00	3.00	3.05	7529	0.23	28	4061	53.94
SICAGEN	EQ	02-Jan-2020	14.25	14.80	15.65	14.45	15.60	15.55	15.08	51581	7.78	789	34953	67.76
SICAL	EQ	02-Jan-2020	17.40	17.45	17.45	16.70	16.70	16.80	16.98	50572	8.59	225	39826	78.75
SIEMENS	EQ	02-Jan-2020	1491.25	1499.00	1518.90	1485.60	1514.90	1513.70	1501.12	338340	5078.90	13781	82279	24.32
SIGIND	EQ	02-Jan-2020	23.45	23.85	23.85	21.65	22.30	22.20	22.57	16900	3.81	235	12114	71.68
SIL	BE	02-Jan-2020	11.75	11.40	12.30	11.40	12.30	12.25	12.07	1067	0.13	7	-	-
SILINV	EQ	02-Jan-2020	144.35	146.00	157.35	145.00	150.80	151.00	149.82	3126	4.68	309	1793	57.36
SILVERTUC	SM	02-Jan-2020	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	1	1000	100.00
SIMBHALS	EQ	02-Jan-2020	6.60	6.85	6.90	6.45	6.70	6.75	6.77	60139	4.07	165	39740	66.08
SIMPLEXINF	EQ	02-Jan-2020	34.40	36.10	36.10	35.05	36.00	36.00	35.98	537950	193.56	1725	479948	89.22
SINTERCOM	SM	02-Jan-2020	70.00	72.00	72.00	72.00	72.00	72.00	72.00	2000	1.44	1	2000	100.00
SINTEX	BE	02-Jan-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.94	15995449	150.59	1733	-	-
SIRCA	BE	02-Jan-2020	235.00	230.00	240.00	230.00	239.80	238.70	237.46	2587	6.14	32	-	-
SIS	EQ	02-Jan-2020	967.55	969.00	979.50	958.25	977.50	974.35	971.50	5560	54.02	1172	3032	54.53
SITINET	BE	02-Jan-2020	2.05	2.05	2.10	1.95	2.10	2.10	2.05	12090	0.25	37	-	-
SIYSIL	EQ	02-Jan-2020	233.05	233.00	242.00	232.50	238.00	239.70	238.96	13747	32.85	911	10552	76.76
SJVN	EQ	02-Jan-2020	25.75	25.80	26.00	25.40	25.80	25.70	25.59	1903408	487.16	3021	1443516	75.84
SKFINDIA	EQ	02-Jan-2020	2195.85	2236.90	2238.05	2195.50	2218.00	2216.10	2219.46	11104	246.45	673	9868	88.87
SKIL	BE	02-Jan-2020	4.25	4.05	4.40	4.05	4.40	4.40	4.23	6860	0.29	10	-	-
SKIPPER	EQ	02-Jan-2020	48.85	48.95	52.05	48.50	51.00	51.10	51.12	146346	74.81	984	110493	75.50
SKMEGGPROD	EQ	02-Jan-2020	37.70	38.25	38.60	37.00	37.65	37.80	37.86	42309	16.02	701	21736	51.37
SKSTEXTILE	SM	02-Jan-2020	39.25	39.00	39.00	39.00	39.00	39.00	39.00	1000	0.39	1	1000	100.00
SMARTLINK	EQ	02-Jan-2020	83.15	82.00	85.35	82.00	84.10	84.15	84.41	7821	6.60	281	2947	37.68
SMLISUZU	EQ	02-Jan-2020	558.80	557.00	569.00	551.10	557.05	559.45	559.81	27994	156.71	1820	9701	34.65
SMPL	BZ	02-Jan-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	3612	0.01	4	-	-
SMSLIFE	EQ	02-Jan-2020	265.35	269.90	280.00	263.00	276.00	273.40	271.30	8330	22.60	465	6031	72.40
SMSPHARMA	EQ	02-Jan-2020	41.65	41.55	43.50	41.55	43.50	43.45	42.78	30410	13.01	321	24190	79.55
SNOWMAN	EQ	02-Jan-2020	42.75	42.75	42.75	42.35	42.55	42.50	42.45	724442	307.51	1393	593254	81.89
SOBHA	EQ	02-Jan-2020	401.30	402.00	410.05	399.65	408.10	406.85	406.49	100540	408.68	5235	49291	49.03
SOFTTECH	SM	02-Jan-2020	66.85	62.15	62.15	62.15	62.15	62.15	62.15	1600	0.99	1	1600	100.00
SOLARA	EQ	02-Jan-2020	426.95	426.15	434.45	425.15	427.15	427.90	427.73	8290	35.46	1470	5117	61.72
SOLARINDS	EQ	02-Jan-2020	1070.70	1079.00	1125.05	1066.60	1125.05	1097.15	1093.55	14707	160.83	1240	12058	81.99
SOLEX	SM	02-Jan-2020	25.95	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
SOMANYCERA	EQ	02-Jan-2020	223.75	223.45	240.00	223.45	231.65	231.80	233.44	126662	295.68	2846	63483	50.12
SOMATEX	EQ	02-Jan-2020	3.30	3.30	3.45	3.15	3.40	3.35	3.39	4063	0.14	41	3667	90.25
SOMICONVEY	EQ	02-Jan-2020	13.60	13.60	16.30	13.15	16.00	16.25	15.78	77942	12.30	389	35357	45.36
SONATSOFTW	EQ	02-Jan-2020	312.80	314.00	316.70	312.25	314.30	313.80	314.05	62862	197.42	4398	46187	73.47
SORILINFRA	EQ	02-Jan-2020	130.35	136.00	143.35	133.50	143.35	143.35	140.59	333186	468.42	3538	104975	31.51
SOTL	EQ	02-Jan-2020	851.15	860.00	860.00	831.05	841.00	846.70	850.39	2157	18.34	180	1791	83.03
SOUTHBANK	EQ	02-Jan-2020	10.30	10.30	10.40	10.25	10.40	10.35	10.33	3560939	367.98	20877	1956483	54.94
SOUTHWEST	EQ	02-Jan-2020	18.00	19.00	19.00	17.00	17.90	17.70	17.19	50769	8.73	266	49086	96.68
SPAL	EQ	02-Jan-2020	204.50	205.10	208.05	205.00	205.75	206.10	206.63	18682	38.60	461	16420	87.89
SPANDANA	EQ	02-Jan-2020	1185.55	1182.40	1197.45	1175.10	1176.35	1181.55	1181.48	14191	167.66	1167	7405	52.18
SPARC	EQ	02-Jan-2020	156.60	156.95	164.25	155.20	161.05	160.45	160.29	958246	1536.01	9058	296124	30.90
SPCENET	BE	02-Jan-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	241	0.00	3	-	-
SPECIALITY	EQ	02-Jan-2020	64.15	64.00	67.50	63.55	67.00	67.10	65.94	37864	24.97	534	25474	67.28
SPENCERS	EQ	02-Jan-2020	57.65	58.50	64.70	57.00	64.00	62.80	61.43	690295	424.04	9257	408097	59.12
SPENTEX	BE	02-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.31	8897	0.03	14	-	-
SPIC	EQ	02-Jan-2020	18.90	18.65	20.50	18.30	20.20	20.30	19.97	114627	22.89	613	72876	63.58
SPICEJET	EQ	02-Jan-2020	116.40	117.10	117.25	111.50	114.05	113.90	113.95	1472014	1677.41	14761	402935	27.37
SPLIL	EQ	02-Jan-2020	34.35	34.60	35.45	34.30	34.50	34.65	34.84	30555	10.65	205	24371	79.76
SPMLINFRA	EQ	02-Jan-2020	11.85	12.25	12.40	11.90	12.40	12.40	12.28	19996	2.45	89	12997	65.00
SPTL	BE	02-Jan-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	3826041	47.44	687	-	-
SPYL	BE	02-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.30	0.34	48243	0.16	25	-	-
SREEL	EQ	02-Jan-2020	179.30	178.00	183.00	175.05	179.90	179.80	179.76	2907	5.23	115	2438	83.87
SREIBNPNCD	N7	02-Jan-2020	950.00	965.60	965.60	965.60	965.60	965.60	965.60	16	0.15	1	16	100.00
SREIBNPNCD	NL	02-Jan-2020	789.00	800.00	811.00	800.00	811.00	811.00	802.89	471	3.78	9	471	100.00
SREINFRA	EQ	02-Jan-2020	8.60	8.95	9.45	8.75	9.45	9.45	9.28	1074777	99.76	1480	754915	70.24
SREINFRA	Y5	02-Jan-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	1	20	100.00
SREINFRA	Y7	02-Jan-2020	1260.00	1260.00	1269.00	1260.00	1269.00	1269.00	1266.11	37	0.47	4	37	100.00
SREINFRA	YJ	02-Jan-2020	736.80	721.80	721.80	721.80	721.80	721.80	721.80	2	0.01	1	2	100.00
SRF	EQ	02-Jan-2020	3439.55	3441.00	3469.50	3435.00	3458.20	3463.30	3456.50	152503	5271.26	7288	26664	17.48
SRHHYPOLTD	EQ	02-Jan-2020	104.55	106.10	108.40	102.05	105.50	105.30	106.45	3704	3.94	133	1803	48.68
SRIPIPES	EQ	02-Jan-2020	181.35	182.70	189.20	181.15	186.50	187.75	186.37	88892	165.67	1792	53964	60.71
SRTRANSFIN	EQ	02-Jan-2020	1142.45	1145.00	1163.85	1145.00	1161.00	1160.45	1153.38	617425	7121.24	19539	191685	31.05
SRTRANSFIN	Y9	02-Jan-2020	1064.00	1069.94	1069.95	1064.20	1065.99	1065.99	1069.78	102	1.09	7	99	97.06
SRTRANSFIN	YB	02-Jan-2020	1021.99	1011.26	1012.50	1006.00	1012.50	1012.32	1009.35	1595	16.10	26	1095	68.65
SRTRANSFIN	YH	02-Jan-2020	987.00	980.00	990.00	977.00	982.00	982.00	987.73	188	1.86	15	161	85.64
SRTRANSFIN	YI	02-Jan-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	52	0.51	3	52	100.00
SRTRANSFIN	YJ	02-Jan-2020	1012.75	1019.90	1019.90	1011.00	1011.00	1011.00	1016.24	17	0.17	2	10	58.82
SRTRANSFIN	YK	02-Jan-2020	1004.00	1005.00	1005.00	1000.00	1004.00	1003.83	1002.81	550	5.52	34	550	100.00
SRTRANSFIN	YL	02-Jan-2020	1015.70	1014.33	1014.33	1013.90	1013.90	1013.90	1014.12	50	0.51	3	25	50.00
SRTRANSFIN	YM	02-Jan-2020	1120.99	1121.00	1121.00	1101.00	1101.00	1104.33	1111.91	55	0.61	3	55	100.00
SRTRANSFIN	YN	02-Jan-2020	1105.00	1099.99	1114.88	1071.70	1079.01	1079.01	1086.64	375	4.07	10	255	68.00
SRTRANSFIN	YO	02-Jan-2020	990.00	998.95	999.00	998.00	998.00	998.00	998.82	330	3.30	6	305	92.42
SRTRANSFIN	YQ	02-Jan-2020	998.50	999.90	999.93	999.00	999.00	999.00	999.58	55	0.55	3	55	100.00
SRTRANSFIN	YR	02-Jan-2020	1001.40	1001.20	1001.30	1000.00	1000.00	1000.00	1000.41	75	0.75	3	75	100.00
SRTRANSFIN	YS	02-Jan-2020	1017.00	1016.35	1016.35	1010.00	1010.00	1010.00	1012.12	75	0.76	4	50	66.67
SRTRANSFIN	YT	02-Jan-2020	1089.00	1080.00	1089.00	1070.00		1075.00	1077.92	325	3.50	7	300	92.31
SRTRANSFIN	YU	02-Jan-2020	1059.50	1060.00	1080.00	1060.00	1080.00	1080.00	1065.71	35	0.37	3	35	100.00
SRTRANSFIN	YV	02-Jan-2020	981.05	993.90	993.90	993.90	993.90	993.90	993.90	25	0.25	1	25	100.00
SRTRANSFIN	YW	02-Jan-2020	999.00	1002.00	1002.00	999.95	999.95	999.95	1000.98	50	0.50	2	25	50.00
SRTRANSFIN	YX	02-Jan-2020	1058.00	1057.00	1057.00	1056.00	1056.00	1056.00	1056.50	50	0.53	2	50	100.00
SRTRANSFIN	YY	02-Jan-2020	1045.10	1052.00	1052.00	1034.60	1040.00	1040.00	1042.76	225	2.35	7	225	100.00
SRTRANSFIN	YZ	02-Jan-2020	1071.60	1069.90	1070.00	1069.00	1070.00	1070.00	1069.76	215	2.30	6	215	100.00
SRTRANSFIN	Z1	02-Jan-2020	1068.90	1067.99	1068.00	1050.00	1050.00	1050.00	1053.91	115	1.21	4	105	91.30
SRTRANSFIN	Z2	02-Jan-2020	1053.20	1049.89	1049.89	1049.89	1049.89	1049.89	1049.89	30	0.31	2	30	100.00
SRTRANSFIN	Z3	02-Jan-2020	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	Z5	02-Jan-2020	1001.00	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z7	02-Jan-2020	1024.00	1024.00	1024.00	992.05	992.05	992.05	1008.03	50	0.50	2	50	100.00
SRTRANSFIN	Z8	02-Jan-2020	972.00	1033.60	1033.60	1009.00	1009.00	1009.00	1026.57	35	0.36	2	35	100.00
SRTRANSFIN	ZA	02-Jan-2020	1010.00	1029.00	1029.45	1029.00	1029.45	1029.45	1029.23	50	0.51	2	25	50.00
SSWL	EQ	02-Jan-2020	764.20	764.85	780.85	762.00	766.00	768.55	769.50	11514	88.60	687	2842	24.68
STAMPEDE	EQ	02-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.41	304216	1.24	98	182742	60.07
STAN	DR	02-Jan-2020	60.65	60.10	60.80	59.50	59.90	59.95	60.11	3820	2.30	39	2206	57.75
STAR	EQ	02-Jan-2020	361.60	361.60	377.70	361.60	376.00	375.50	371.33	384300	1427.01	6612	141470	36.81
STARCEMENT	EQ	02-Jan-2020	88.95	89.75	94.55	88.35	93.50	93.40	92.84	102700	95.35	2305	55008	53.56
STARPAPER	EQ	02-Jan-2020	113.15	113.95	122.85	112.50	119.00	119.15	118.39	405300	479.82	6345	153951	37.98
STCINDIA	EQ	02-Jan-2020	46.95	47.60	49.25	47.60	49.25	49.25	49.02	19732	9.67	194	13497	68.40
STEELCITY	EQ	02-Jan-2020	30.25	29.55	31.50	29.50	31.10	30.95	30.67	1151	0.35	35	801	69.59
STEELXIND	BE	02-Jan-2020	26.60	27.35	27.90	25.30	26.30	27.00	26.78	142816	38.25	377	-	-
STEL	EQ	02-Jan-2020	60.95	62.30	66.05	61.20	65.45	65.10	64.53	20008	12.91	267	9925	49.61
STERTOOLS	EQ	02-Jan-2020	210.25	212.90	229.80	205.00	217.40	217.55	217.30	39062	84.88	1667	15434	39.51
STRTECH	EQ	02-Jan-2020	118.25	118.80	128.40	117.05	126.05	126.15	125.11	5335329	6675.13	43561	1207735	22.64
SUBCAPCITY	BE	02-Jan-2020	13.30	13.30	13.65	12.65	12.95	12.95	13.09	377	0.05	7	-	-
SUBEX	EQ	02-Jan-2020	5.90	5.90	6.20	5.90	6.10	6.10	6.09	831393	50.65	562	725050	87.21
SUBROS	EQ	02-Jan-2020	261.15	261.20	299.40	259.00	284.30	285.15	282.37	406897	1148.97	10090	119396	29.34
SUDARSCHEM	EQ	02-Jan-2020	407.15	406.60	422.00	406.40	413.55	414.05	415.06	188657	783.04	5988	89131	47.25
SUJANAUNI	BZ	02-Jan-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.15	56069	0.09	30	-	-
SUMEETINDS	BE	02-Jan-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.77	9709	0.17	39	-	-
SUMIT	BE	02-Jan-2020	20.25	19.70	19.70	19.70	19.70	19.70	19.70	200	0.04	2	-	-
SUMMITSEC	EQ	02-Jan-2020	452.65	441.15	468.00	441.10	465.00	465.05	458.19	1258	5.76	168	906	72.02
SUNCLAYLTD	EQ	02-Jan-2020	2088.30	2124.75	2124.80	2070.95	2088.50	2092.10	2089.32	722	15.08	268	333	46.12
SUNDARAM	EQ	02-Jan-2020	1.20	1.25	1.30	1.15	1.25	1.20	1.24	455597	5.67	274	268050	58.83
SUNDARMFIN	EQ	02-Jan-2020	1643.70	1625.00	1655.00	1625.00	1630.00	1641.70	1640.53	7396	121.33	687	3525	47.66
SUNDARMHLD	EQ	02-Jan-2020	74.85	74.00	75.70	73.05	73.25	73.70	73.77	14187	10.47	223	9658	68.08
SUNDRMBRAK	EQ	02-Jan-2020	312.30	310.40	315.00	303.25	308.80	311.35	308.51	2033	6.27	156	1244	61.19
SUNDRMFAST	EQ	02-Jan-2020	502.80	506.60	507.95	489.40	501.00	501.65	499.76	77385	386.74	2205	40346	52.14
SUNFLAG	EQ	02-Jan-2020	37.35	37.95	40.40	37.60	38.65	38.90	39.37	785663	309.31	5496	311668	39.67
SUNPHARMA	EQ	02-Jan-2020	434.30	434.00	442.60	432.00	434.65	434.95	436.67	4555670	19893.31	55381	1473154	32.34
SUNTECK	EQ	02-Jan-2020	418.10	420.25	431.40	420.20	428.40	429.40	426.95	111994	478.16	2243	18491	16.51
SUNTV	EQ	02-Jan-2020	439.55	430.00	437.00	410.00	432.80	434.20	427.29	6011135	25684.71	93583	1187290	19.75
SUPERHOUSE	EQ	02-Jan-2020	91.45	91.40	95.00	90.55	93.80	93.50	93.17	15285	14.24	308	6797	44.47
SUPERSPIN	BE	02-Jan-2020	3.60	3.50	3.70	3.50	3.70	3.70	3.67	3829	0.14	12	-	-
SUPPETRO	EQ	02-Jan-2020	155.70	155.30	164.80	153.85	164.00	164.10	161.65	28000	45.26	693	16730	59.75
SUPRAJIT	EQ	02-Jan-2020	206.85	205.80	205.80	201.00	202.35	202.95	203.06	47927	97.32	2166	29555	61.67
SUPREMEIND	EQ	02-Jan-2020	1139.95	1132.60	1147.65	1121.65	1144.00	1142.80	1138.12	8465	96.34	1388	4592	54.25
SUPREMEINF	EQ	02-Jan-2020	8.80	9.20	9.20	9.20	9.20	9.20	9.20	6639	0.61	11	6639	100.00
SURANASOL	EQ	02-Jan-2020	6.65	6.65	6.85	6.25	6.25	6.25	6.41	47016	3.02	211	33861	72.02
SURANAT&P	EQ	02-Jan-2020	3.45	3.50	3.85	3.40	3.40	3.40	3.59	9227	0.33	23	3623	39.27
SURYALAXMI	EQ	02-Jan-2020	18.60	19.70	19.70	17.85	18.00	18.55	18.62	2101	0.39	64	1068	50.83
SURYAROSNI	EQ	02-Jan-2020	159.70	161.25	191.60	160.95	183.50	182.45	183.64	1207009	2216.56	13975	263030	21.79
SUTLEJTEX	EQ	02-Jan-2020	31.30	31.00	32.50	31.00	31.70	31.80	31.60	12196	3.85	76	9992	81.93
SUVEN	EQ	02-Jan-2020	307.40	307.40	311.00	306.50	309.25	309.25	308.65	151947	468.98	2771	90913	59.83
SUZLON	EQ	02-Jan-2020	1.90	1.90	2.25	1.90	2.25	2.25	2.17	26216027	569.26	10932	18105931	69.06
SVLL	SM	02-Jan-2020	104.55	104.00	104.00	104.00	104.00	104.00	104.00	1000	1.04	1	1000	100.00
SWANENERGY	EQ	02-Jan-2020	108.90	107.20	126.80	106.35	115.85	115.70	118.58	232355	275.54	6805	41587	17.90
SWARAJENG	EQ	02-Jan-2020	1193.30	1195.00	1206.65	1180.00	1190.00	1191.85	1189.45	3508	41.73	488	2501	71.29
SWELECTES	EQ	02-Jan-2020	117.50	119.25	124.60	118.05	119.25	120.60	120.80	12847	15.52	322	8372	65.17
SWSOLAR	EQ	02-Jan-2020	331.75	333.10	337.60	325.00	329.70	331.50	331.35	214273	709.99	3961	131801	61.51
SYMPHONY	EQ	02-Jan-2020	1148.55	1145.05	1159.95	1121.15	1135.00	1131.80	1139.49	19379	220.82	1636	11682	60.28
SYNCOM	EQ	02-Jan-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.89	64469	0.58	65	52270	81.08
SYNDIBANK	EQ	02-Jan-2020	27.85	27.90	28.65	27.75	28.35	28.30	28.21	813589	229.48	2067	385632	47.40
SYNGENE	EQ	02-Jan-2020	322.30	325.00	341.45	320.30	339.00	336.45	331.08	149154	493.83	4516	58396	39.15
TAINWALCHM	EQ	02-Jan-2020	56.05	55.00	57.15	54.50	54.95	54.85	54.98	280	0.15	22	210	75.00
TAJGVK	EQ	02-Jan-2020	163.45	164.35	167.80	163.15	164.50	165.20	165.88	26651	44.21	695	10817	40.59
TAKE	EQ	02-Jan-2020	98.80	99.50	105.45	99.00	102.90	102.75	102.63	136109	139.69	1791	62163	45.67
TALBROAUTO	EQ	02-Jan-2020	119.35	119.30	124.50	119.00	122.70	122.65	122.87	18446	22.66	413	10428	56.53
TALWALKARS	EQ	02-Jan-2020	3.40	3.50	3.55	3.50	3.55	3.55	3.55	31783	1.13	55	29909	94.10
TALWGYM	EQ	02-Jan-2020	3.30	3.15	3.45	3.15	3.45	3.45	3.41	38893	1.33	96	32596	83.81
TANLA	EQ	02-Jan-2020	70.05	70.25	71.70	68.90	69.80	69.80	70.06	154617	108.33	699	99819	64.56
TANTIACONS	BE	02-Jan-2020	1.75	1.80	1.80	1.75	1.75	1.75	1.78	2289	0.04	5	-	-
TARAPUR	BE	02-Jan-2020	3.45	3.45	3.60	3.30	3.60	3.60	3.39	5452	0.18	12	-	-
TARMAT	EQ	02-Jan-2020	23.50	23.30	24.85	23.00	24.65	23.35	23.61	1580	0.37	44	1183	74.87
TASTYBITE	EQ	02-Jan-2020	8393.60	8390.00	8445.00	8303.05	8350.00	8384.15	8380.48	240	20.11	152	157	65.42
TATACHEM	EQ	02-Jan-2020	671.35	672.20	675.20	667.55	673.00	672.80	671.19	578952	3885.89	7853	212207	36.65
TATACOFFEE	EQ	02-Jan-2020	91.50	91.90	93.25	91.55	92.50	92.45	92.66	271918	251.95	2577	124231	45.69
TATACOMM	EQ	02-Jan-2020	399.35	400.95	411.00	399.60	403.50	404.75	406.23	166789	677.56	4950	45771	27.44
TATAELXSI	EQ	02-Jan-2020	827.85	829.80	835.80	823.30	828.25	828.25	829.18	294367	2440.83	11572	62978	21.39
TATAGLOBAL	EQ	02-Jan-2020	323.85	323.60	327.45	321.10	323.30	323.35	323.80	3091351	10009.70	28845	1343633	43.46
TATAINVEST	EQ	02-Jan-2020	805.15	806.30	828.80	802.00	806.50	807.55	813.43	22600	183.84	1673	8407	37.20
TATAMETALI	EQ	02-Jan-2020	621.65	621.90	669.50	621.90	648.00	644.75	651.77	277031	1805.60	10818	63486	22.92
TATAMOTORS	EQ	02-Jan-2020	184.45	185.00	194.70	184.60	193.85	193.75	190.57	57289863	109175.49	251258	9368491	16.35
TATAMTRDVR	EQ	02-Jan-2020	75.80	76.45	80.15	75.85	79.80	79.75	78.40	8177517	6411.31	25095	1817490	22.23
TATAPOWER	EQ	02-Jan-2020	57.60	57.90	58.15	56.80	58.00	58.00	57.47	12142359	6978.76	43097	5942670	48.94
TATASTEEL	E1	02-Jan-2020	61.40	61.70	66.25	61.70	66.00	65.45	64.52	381692	246.25	2442	244752	64.12
TATASTEEL	EQ	02-Jan-2020	467.75	472.00	487.80	472.00	487.80	484.85	480.88	21674961	104230.60	188842	3261715	15.05
TATASTLBSL	EQ	02-Jan-2020	29.70	29.95	30.85	29.75	30.80	30.65	30.41	1641130	498.99	2582	799727	48.73
TATASTLLP	EQ	02-Jan-2020	424.35	433.20	486.80	430.00	471.00	469.70	465.81	807898	3763.25	27366	156621	19.39
TBZ	EQ	02-Jan-2020	38.00	38.80	39.30	38.10	38.65	38.70	38.65	56864	21.98	599	41485	72.95
TCFSL	NB	02-Jan-2020	1032.07	1030.00	1031.94	1029.00	1031.69	1031.59	1031.33	524	5.40	22	445	84.92
TCFSL	ND	02-Jan-2020	1044.97	1044.90	1044.90	1041.05	1044.75	1042.12	1041.74	307	3.20	22	305	99.35
TCFSL	NF	02-Jan-2020	1075.99	1078.40	1078.40	1072.99	1072.99	1072.99	1075.04	66	0.71	8	61	92.42
TCFSL	NH	02-Jan-2020	1029.90	1022.40	1022.40	1021.00	1022.00	1022.00	1021.89	140	1.43	5	140	100.00
TCFSL	NJ	02-Jan-2020	1030.99	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	6	0.06	2	6	100.00
TCFSL	NL	02-Jan-2020	1045.00	1042.50	1045.00	1032.00	1035.60	1036.01	1040.90	1530	15.93	27	1385	90.52
TCI	EQ	02-Jan-2020	264.50	265.05	273.30	264.00	270.60	270.80	269.62	23574	63.56	552	19699	83.56
TCIDEVELOP	EQ	02-Jan-2020	366.70	383.85	383.85	370.05	380.95	375.85	379.47	186	0.71	30	120	64.52
TCIEXP	EQ	02-Jan-2020	739.60	740.00	746.35	728.80	732.05	730.85	735.40	20434	150.27	2631	13912	68.08
TCIFINANCE	EQ	02-Jan-2020	8.45	8.35	8.70	8.30	8.50	8.45	8.40	17181	1.44	76	14376	83.67
TCNSBRANDS	EQ	02-Jan-2020	611.55	605.10	615.00	605.10	610.00	610.80	609.88	2160	13.17	453	1393	64.49
TCPLPACK	EQ	02-Jan-2020	259.65	265.95	269.65	256.20	266.00	266.70	263.27	1525	4.01	334	908	59.54
TCS	EQ	02-Jan-2020	2167.60	2179.95	2179.95	2149.20	2157.00	2157.65	2158.63	2380752	51391.56	99242	1204079	50.58
TDPOWERSYS	EQ	02-Jan-2020	137.80	137.75	148.70	137.75	142.00	143.20	141.89	8277	11.74	168	5623	67.94
TEAMLEASE	EQ	02-Jan-2020	2478.50	2475.00	2543.90	2475.00	2499.25	2503.55	2504.36	11553	289.33	1119	7854	67.98
TECHIN	EQ	02-Jan-2020	3.10	2.95	3.25	2.95	3.25	3.25	3.19	379	0.01	8	360	94.99
TECHM	EQ	02-Jan-2020	762.10	762.10	769.15	761.00	766.00	766.05	766.33	1133488	8686.30	50776	518229	45.72
TECHNOE	EQ	02-Jan-2020	278.60	275.10	283.00	275.10	277.10	277.65	278.66	3262	9.09	459	1722	52.79
TECHNOFAB	EQ	02-Jan-2020	14.35	14.85	14.85	13.85	14.30	14.25	14.38	2344	0.34	33	1320	56.31
TEJASNET	EQ	02-Jan-2020	92.00	91.90	95.90	88.35	90.00	92.35	92.68	118110	109.47	1444	52651	44.58
TERASOFT	EQ	02-Jan-2020	23.60	24.55	24.80	23.55	24.15	24.30	24.30	18497	4.49	281	11976	64.75
TEXINFRA	EQ	02-Jan-2020	44.35	44.75	46.50	44.05	46.00	45.90	45.58	30599	13.95	344	19394	63.38
TEXMOPIPES	EQ	02-Jan-2020	14.50	14.50	15.40	14.30	15.15	15.10	15.00	80191	12.03	334	60747	75.75
TEXRAIL	EQ	02-Jan-2020	34.10	34.60	37.80	34.15	37.20	36.85	36.17	1197037	432.99	7042	618858	51.70
TFCILTD	EQ	02-Jan-2020	61.25	61.00	64.80	60.05	62.40	62.65	62.62	531313	332.72	3661	207854	39.12
TFL	BE	02-Jan-2020	4.60	4.50	4.80	4.50	4.80	4.80	4.77	947	0.05	8	-	-
TGBHOTELS	EQ	02-Jan-2020	3.30	3.40	3.45	3.40	3.45	3.45	3.44	4560	0.16	10	4560	100.00
THANGAMAYL	EQ	02-Jan-2020	350.25	343.30	353.90	343.30	344.00	346.00	347.91	2447	8.51	142	1941	79.32
THEINVEST	EQ	02-Jan-2020	116.05	117.00	121.50	116.00	121.00	120.95	119.67	2669	3.19	58	2279	85.39
THEMISMED	BE	02-Jan-2020	333.45	349.80	350.10	349.80	350.10	350.10	350.05	1887	6.61	32	-	-
THERMAX	EQ	02-Jan-2020	1116.55	1119.00	1119.00	1081.90	1083.00	1099.30	1107.38	55451	614.05	7134	34391	62.02
THIRUSUGAR	BZ	02-Jan-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.70	2710	0.07	6	-	-
THOMASCOOK	EQ	02-Jan-2020	64.50	65.50	65.50	62.30	62.45	62.55	62.76	281146	176.44	5266	213993	76.11
THOMASCOTT	BE	02-Jan-2020	4.20	4.20	4.40	4.20	4.40	4.40	4.39	258	0.01	9	-	-
THYROCARE	EQ	02-Jan-2020	539.60	540.55	544.05	537.00	537.05	537.95	539.93	17527	94.63	2095	12723	72.59
TI	BE	02-Jan-2020	13.40	13.45	13.50	13.05	13.40	13.40	13.32	10871	1.45	57	-	-
TIDEWATER	EQ	02-Jan-2020	4468.75	4499.90	4714.00	4481.15	4644.00	4612.70	4605.95	1684	77.56	736	702	41.69
TIIL	EQ	02-Jan-2020	290.25	294.20	330.00	294.05	314.95	312.70	311.65	19043	59.35	769	16111	84.60
TIINDIA	EQ	02-Jan-2020	490.55	490.55	499.50	487.75	495.00	495.65	496.41	38536	191.30	3811	28492	73.94
TIJARIA	EQ	02-Jan-2020	7.25	7.75	7.75	7.10	7.25	7.15	7.21	5013	0.36	80	3315	66.13
TIL	EQ	02-Jan-2020	173.25	171.65	180.15	171.50	178.50	178.80	175.75	13722	24.12	478	7854	57.24
TIMESGTY	EQ	02-Jan-2020	31.55	29.50	31.40	29.50	30.10	30.10	30.25	140	0.04	5	90	64.29
TIMETECHNO	EQ	02-Jan-2020	57.10	57.30	58.25	55.80	56.00	56.10	56.51	393477	222.35	5493	231990	58.96
TIMKEN	EQ	02-Jan-2020	927.15	930.00	931.10	907.00	910.80	911.80	918.85	22392	205.75	1549	8264	36.91
TINPLATE	EQ	02-Jan-2020	150.45	151.50	162.25	151.50	154.80	155.00	157.23	2379535	3741.26	29060	501445	21.07
TIPSINDLTD	BE	02-Jan-2020	90.25	90.30	92.00	86.65	91.00	91.10	90.48	3815	3.45	46	-	-
TIRUMALCHM	EQ	02-Jan-2020	72.25	72.50	73.95	71.35	72.60	72.45	72.81	569375	414.54	5421	204011	35.83
TIRUPATIFL	SM	02-Jan-2020	28.60	28.60	28.60	28.60	28.60	28.60	28.60	6400	1.83	2	6400	100.00
TITAN	EQ	02-Jan-2020	1154.75	1157.00	1159.90	1140.00	1156.00	1155.60	1150.75	3286436	37818.80	120035	847441	25.79
TMRVL	EQ	02-Jan-2020	12.50	12.55	13.10	12.25	12.65	12.75	12.51	939326	117.52	153	931885	99.21
TNPETRO	EQ	02-Jan-2020	36.95	37.25	42.80	36.80	41.40	41.65	40.42	586441	237.06	2861	325305	55.47
TNPL	EQ	02-Jan-2020	168.60	169.00	171.85	168.10	169.30	169.75	169.68	128051	217.28	2059	75867	59.25
TOKYOPLAST	EQ	02-Jan-2020	73.95	77.55	77.55	72.65	74.25	75.00	74.58	2525	1.88	51	2281	90.34
TORNTPHARM	EQ	02-Jan-2020	1843.70	1844.05	1872.00	1844.05	1869.50	1865.65	1860.31	86530	1609.73	4092	18400	21.26
TORNTPOWER	EQ	02-Jan-2020	285.55	287.00	290.00	285.50	290.00	288.30	287.39	438931	1261.45	4466	100109	22.81
TOTAL	SM	02-Jan-2020	33.05	34.00	34.70	34.00	34.70	34.70	34.56	15000	5.18	5	12000	80.00
TOUCHWOOD	SM	02-Jan-2020	79.30	75.35	75.35	75.35	75.35	75.35	75.35	3750	2.83	1	3750	100.00
TPLPLASTEH	EQ	02-Jan-2020	123.80	125.00	133.00	125.00	126.00	126.60	128.43	5591	7.18	345	3457	61.83
TRANSWIND	SM	02-Jan-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	02-Jan-2020	5.15	5.25	5.30	5.10	5.30	5.25	5.27	28224	1.49	1007	24850	88.05
TREJHARA	EQ	02-Jan-2020	11.45	12.45	12.45	10.70	12.40	12.05	12.02	7063	0.85	74	3211	45.46
TRENT	EQ	02-Jan-2020	529.65	529.50	545.90	528.70	541.45	541.35	540.15	158640	856.90	8740	79267	49.97
TRF	EQ	02-Jan-2020	124.40	125.10	127.10	122.65	123.45	124.25	125.03	145347	181.73	4389	44636	30.71
TRIDENT	EQ	02-Jan-2020	6.70	6.70	6.80	6.65	6.80	6.75	6.72	4519956	303.58	3767	2211619	48.93
TRIGYN	EQ	02-Jan-2020	46.15	45.85	47.80	45.85	46.75	46.70	47.09	59550	28.04	663	28308	47.54
TRIL	EQ	02-Jan-2020	7.20	7.20	7.80	7.20	7.50	7.50	7.46	73782	5.51	208	65070	88.19
TRITURBINE	EQ	02-Jan-2020	94.05	94.00	96.50	93.95	96.00	96.15	95.76	15926	15.25	320	11650	73.15
TRIVENI	EQ	02-Jan-2020	73.45	73.90	74.80	73.00	73.60	73.50	73.94	1202276	888.98	6213	542636	45.13
TTKHLTCARE	EQ	02-Jan-2020	491.20	496.45	548.30	484.15	537.00	537.90	524.75	7239	37.99	787	3611	49.88
TTKPRESTIG	EQ	02-Jan-2020	5743.55	5745.00	5948.00	5710.00	5788.00	5805.20	5815.72	3638	211.58	1319	1555	42.74
TTL	EQ	02-Jan-2020	40.75	39.15	43.50	39.15	41.90	41.75	42.30	22124	9.36	341	12309	55.64
TTML	EQ	02-Jan-2020	2.25	2.20	2.45	2.20	2.40	2.40	2.35	1056976	24.83	636	632138	59.81
TV18BRDCST	EQ	02-Jan-2020	21.25	21.30	23.00	21.20	22.45	22.30	22.08	3218907	710.83	4804	1730540	53.76
TVSELECT	EQ	02-Jan-2020	103.50	103.80	108.65	103.75	108.65	108.65	107.49	46274	49.74	1056	34400	74.34
TVSMOTOR	EQ	02-Jan-2020	468.60	467.85	469.60	456.00	459.20	459.35	462.04	1474570	6813.08	31749	315543	21.40
TVSSRICHAK	EQ	02-Jan-2020	1670.00	1660.55	1694.40	1659.60	1693.40	1684.90	1677.96	2368	39.73	530	1586	66.98
TVTODAY	EQ	02-Jan-2020	243.80	243.80	258.70	243.80	253.00	251.75	251.63	60820	153.04	2141	29740	48.90
TWL	EQ	02-Jan-2020	51.55	52.15	54.20	51.15	52.90	52.90	52.80	1596073	842.70	9512	551735	34.57
UBL	EQ	02-Jan-2020	1273.75	1275.00	1284.60	1265.10	1283.00	1281.40	1276.72	347781	4440.19	14928	156443	44.98
UCALFUEL	EQ	02-Jan-2020	134.15	134.95	144.45	133.00	138.50	138.50	140.49	94489	132.75	2265	50981	53.95
UCOBANK	EQ	02-Jan-2020	16.65	16.70	17.05	16.55	16.80	16.80	16.82	930371	156.45	2815	420138	45.16
UFLEX	EQ	02-Jan-2020	202.80	203.45	218.45	203.30	216.10	215.95	213.23	194096	413.87	5176	79701	41.06
UFO	EQ	02-Jan-2020	124.45	125.00	137.25	121.95	132.95	132.40	132.20	102483	135.48	3099	58592	57.17
UGARSUGAR	EQ	02-Jan-2020	14.05	14.50	15.70	14.35	14.65	14.70	14.99	1092027	163.69	4037	355067	32.51
UJAAS	EQ	02-Jan-2020	3.30	3.40	3.45	3.20	3.35	3.40	3.36	243142	8.18	335	169565	69.74
UJJIVAN	EQ	02-Jan-2020	346.40	346.40	354.00	346.40	351.30	352.00	350.62	1063537	3728.94	9725	160269	15.07
UJJIVANSFB	EQ	02-Jan-2020	53.05	53.30	57.25	52.90	55.80	55.60	55.29	10788226	5965.09	36485	3208500	29.74
ULTRACEMCO	EQ	02-Jan-2020	4065.00	4069.90	4256.30	4068.15	4237.00	4244.80	4201.06	1458328	61265.22	94709	403142	27.64
UMANGDAIRY	EQ	02-Jan-2020	42.20	41.60	44.00	41.55	42.55	42.65	42.84	5366	2.30	101	4602	85.76
UMESLTD	EQ	02-Jan-2020	1.00	0.95	1.05	0.95	1.00	1.00	1.00	7566	0.08	17	3028	40.02
UNICHEMLAB	EQ	02-Jan-2020	161.90	160.35	163.60	160.20	162.00	162.80	162.28	7998	12.98	694	4134	51.69
UNIENTER	EQ	02-Jan-2020	71.15	70.85	71.95	65.20	66.75	65.90	67.26	20240	13.61	549	14717	72.71
UNIINFO	SM	02-Jan-2020	27.90	25.60	27.80	25.60	27.60	27.45	27.21	24000	6.53	12	4000	16.67
UNIONBANK	EQ	02-Jan-2020	54.55	54.45	55.45	54.45	55.10	55.15	55.10	5754393	3170.66	12002	1709886	29.71
UNIPLY	EQ	02-Jan-2020	8.15	7.75	8.55	7.75	8.55	8.55	8.14	4034650	328.54	1549	2295464	56.89
UNITECH	BE	02-Jan-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.04	3144481	32.80	862	-	-
UNITEDBNK	EQ	02-Jan-2020	8.80	8.85	9.00	8.80	9.00	8.95	8.92	202648	18.07	449	148491	73.28
UNITEDTEA	EQ	02-Jan-2020	294.95	290.10	301.00	290.10	293.25	294.30	294.28	513	1.51	110	208	40.55
UNITY	BZ	02-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	5344	0.02	11	-	-
UNIVASTU	SM	02-Jan-2020	45.10	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
UNIVCABLES	EQ	02-Jan-2020	160.60	160.30	179.00	160.30	176.00	176.20	173.30	93635	162.27	3021	51985	55.52
UPL	EQ	02-Jan-2020	588.25	589.50	597.20	584.20	595.00	595.45	592.92	1388201	8230.92	28402	408803	29.45
URAVI	SM	02-Jan-2020	101.55	100.15	101.25	100.15	101.25	101.25	100.65	3600	3.62	3	3600	100.00
URJA	BE	02-Jan-2020	1.80	1.80	1.85	1.75	1.85	1.80	1.82	675872	12.28	939	-	-
USHAMART	EQ	02-Jan-2020	27.65	27.35	28.85	27.35	28.20	28.20	28.02	614479	172.21	1404	416069	67.71
UTIFEFRGR4	MF	02-Jan-2020	9.20	9.40	9.52	9.40	9.40	9.40	9.42	17000	1.60	5	17000	100.00
UTINEXT50	EQ	02-Jan-2020	290.00	289.70	293.97	283.70	290.00	292.43	291.13	1905	5.55	38	695	36.48
UTINIFTETF	EQ	02-Jan-2020	1294.73	1315.00	1316.00	1297.40	1299.05	1299.05	1299.91	61	0.79	16	35	57.38
UTISENSETF	EQ	02-Jan-2020	436.78	438.01	441.50	436.25	441.50	441.23	440.69	183	0.81	19	165	90.16
UTTAMSTL	EQ	02-Jan-2020	8.25	8.25	8.50	8.20	8.40	8.45	8.41	54428	4.58	138	45460	83.52
UTTAMSUGAR	EQ	02-Jan-2020	117.40	117.85	122.80	112.35	114.40	115.00	118.97	495202	589.14	7630	160127	32.34
UVSL	EQ	02-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.11	7769393	8.56	528	7460321	96.02
V2RETAIL	EQ	02-Jan-2020	102.70	103.05	111.90	102.15	108.80	108.60	108.50	224954	244.08	4217	100712	44.77
VADILALIND	EQ	02-Jan-2020	731.10	727.40	773.95	723.35	746.00	745.35	750.52	64209	481.90	2464	19999	31.15
VAIBHAVGBL	EQ	02-Jan-2020	849.70	866.90	866.90	841.05	854.95	853.10	850.70	2402	20.43	269	1728	71.94
VAISHALI	SM	02-Jan-2020	33.50	35.00	35.00	33.50	35.00	35.00	34.63	10240	3.55	3	10240	100.00
VAKRANGEE	EQ	02-Jan-2020	47.40	47.60	50.30	47.00	50.10	49.95	48.78	6001678	2927.41	10519	3279551	54.64
VARDHACRLC	EQ	02-Jan-2020	34.70	35.50	35.50	34.45	34.85	34.95	34.87	7254	2.53	54	6229	85.87
VARDMNPOLY	BE	02-Jan-2020	2.65	2.65	2.65	2.65	2.65	2.65	2.65	10	0.00	1	-	-
VARROC	EQ	02-Jan-2020	414.60	420.00	429.95	415.10	426.00	424.70	424.43	287410	1219.87	11952	262226	91.24
VASA	SM	02-Jan-2020	11.20	10.65	10.65	10.65	10.65	10.65	10.65	28000	2.98	7	20000	71.43
VASCONEQ	EQ	02-Jan-2020	14.35	14.35	15.40	14.00	15.30	15.25	14.97	243637	36.47	651	148186	60.82
VASWANI	EQ	02-Jan-2020	5.15	5.25	5.40	5.10	5.30	5.20	5.28	31192	1.65	47	26842	86.05
VBL	EQ	02-Jan-2020	699.20	702.65	711.40	698.85	705.55	706.10	707.55	102604	725.97	6163	76513	74.57
VEDL	EQ	02-Jan-2020	154.60	155.30	159.85	155.30	159.45	159.45	157.86	17137897	27054.21	88006	3700905	21.59
VENKEYS	EQ	02-Jan-2020	1783.25	1792.75	1813.00	1785.00	1791.30	1791.30	1798.87	161955	2913.37	8920	30370	18.75
VENUSREM	EQ	02-Jan-2020	21.85	21.60	22.50	21.60	22.50	22.45	22.23	9146	2.03	66	7429	81.23
VERA	SM	02-Jan-2020	132.50	123.00	134.95	123.00	134.95	128.95	128.98	3000	3.87	2	1500	50.00
VERTOZ	SM	02-Jan-2020	161.00	83.50	94.50	83.25	94.50	94.50	86.25	9600	8.28	4	2400	25.00
VESUVIUS	EQ	02-Jan-2020	1114.25	1125.10	1159.00	1101.30	1151.00	1151.50	1137.19	9598	109.15	2894	5301	55.23
VETO	EQ	02-Jan-2020	36.55	36.60	43.85	36.60	43.85	43.85	42.21	124099	52.38	1257	77025	62.07
VGUARD	EQ	02-Jan-2020	212.65	213.45	216.80	212.65	214.90	215.55	215.04	242587	521.66	6108	159770	65.86
VHL	EQ	02-Jan-2020	1305.15	1319.95	1340.00	1275.00	1310.00	1301.45	1308.21	1181	15.45	334	560	47.42
VICEROY	BE	02-Jan-2020	1.60	1.55	1.65	1.55	1.65	1.65	1.55	12626	0.20	65	-	-
VIDEOIND	BZ	02-Jan-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	88429	4.16	66	-	-
VIDHIING	EQ	02-Jan-2020	63.25	63.95	65.95	63.20	64.60	64.05	64.73	38622	25.00	592	14802	38.33
VIJIFIN	EQ	02-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.42	39974	0.17	30	37673	94.24
VIKASECO	EQ	02-Jan-2020	3.05	3.05	3.15	2.95	2.95	3.00	3.04	365695	11.11	340	203911	55.76
VIKASMCORP	EQ	02-Jan-2020	3.25	3.25	3.40	3.10	3.15	3.30	3.21	544131	17.49	213	259697	47.73
VIKASPROP	EQ	02-Jan-2020	7.00	7.10	7.10	7.10	7.10	7.10	7.10	5015	0.36	13	5015	100.00
VIKASWSP	EQ	02-Jan-2020	8.80	8.75	9.30	8.70	9.30	9.25	9.03	281009	25.38	423	207195	73.73
VIMALOIL	BE	02-Jan-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	200	0.01	1	-	-
VIMTALABS	EQ	02-Jan-2020	92.35	92.15	97.50	92.15	96.55	96.80	95.64	58397	55.85	974	36111	61.84
VINATIORGA	EQ	02-Jan-2020	1963.00	1976.60	1984.35	1952.00	1964.00	1959.70	1973.22	88281	1741.98	2271	83036	94.06
VINDHYATEL	EQ	02-Jan-2020	949.80	949.75	964.80	939.40	951.00	952.45	952.18	13815	131.54	1143	7943	57.50
VINYLINDIA	EQ	02-Jan-2020	64.40	65.55	67.80	65.00	66.15	66.55	66.59	14059	9.36	431	9160	65.15
VIPCLOTHNG	EQ	02-Jan-2020	8.05	8.10	8.25	7.90	8.25	8.15	8.09	47479	3.84	120	29885	62.94
VIPIND	EQ	02-Jan-2020	429.05	427.00	438.00	425.10	431.50	429.95	434.49	265949	1155.52	6353	175545	66.01
VIPULLTD	EQ	02-Jan-2020	19.10	18.25	19.50	18.20	18.80	18.70	18.51	4481	0.83	50	2467	55.05
VISAKAIND	EQ	02-Jan-2020	243.35	244.95	292.00	244.40	281.40	283.75	277.42	544185	1509.69	16259	127535	23.44
VISASTEEL	EQ	02-Jan-2020	4.90	4.90	5.10	4.90	5.00	5.00	4.99	7486	0.37	30	6150	82.15
VISESHINFO	BE	02-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.10	0.08	2150844	1.78	354	-	-
VISHNU	EQ	02-Jan-2020	133.25	135.00	140.00	125.30	135.20	135.55	135.09	40358	54.52	899	10738	26.61
VISHWARAJ	EQ	02-Jan-2020	87.45	88.40	89.25	86.00	86.90	86.80	87.76	83568	73.34	1276	12910	15.45
VIVIMEDLAB	EQ	02-Jan-2020	12.60	12.40	14.25	12.40	13.00	13.00	13.35	243773	32.55	1132	87921	36.07
VLSFINANCE	EQ	02-Jan-2020	50.55	50.45	52.00	49.85	52.00	51.80	51.24	11526	5.91	186	8563	74.29
VMART	EQ	02-Jan-2020	1657.80	1678.95	1678.95	1650.50	1676.00	1664.25	1662.29	10172	169.09	1006	8545	84.01
VOLTAMP	EQ	02-Jan-2020	1205.00	1225.85	1225.85	1201.00	1211.00	1209.45	1213.45	2412	29.27	309	1417	58.75
VOLTAS	EQ	02-Jan-2020	653.30	654.95	660.85	647.60	658.00	659.55	652.81	1167011	7618.37	17041	577810	49.51
VRLLOG	EQ	02-Jan-2020	272.95	274.75	279.25	272.00	278.00	278.20	276.77	17196	47.59	2921	9975	58.01
VSSL	EQ	02-Jan-2020	70.20	70.25	77.00	70.25	76.00	75.90	74.34	48491	36.05	471	39968	82.42
VSTIND	EQ	02-Jan-2020	4275.60	4300.00	4414.65	4215.05	4309.85	4286.80	4319.19	4924	212.68	1429	2003	40.68
VSTTILLERS	EQ	02-Jan-2020	1090.30	1090.25	1144.00	1086.50	1135.00	1134.05	1096.19	137578	1508.11	2855	118710	86.29
VTL	EQ	02-Jan-2020	994.70	994.75	997.90	981.00	981.55	983.25	988.18	2763	27.30	281	2228	80.64
WABAG	EQ	02-Jan-2020	180.50	181.40	198.40	181.05	193.25	193.35	193.42	1430696	2767.24	24047	243199	17.00
WABCOINDIA	EQ	02-Jan-2020	6517.05	6517.00	6599.00	6511.80	6570.00	6585.65	6566.52	2117	139.01	399	1344	63.49
WALCHANNAG	EQ	02-Jan-2020	58.55	58.90	63.50	58.70	63.40	63.00	61.73	759444	468.80	5907	299091	39.38
WANBURY	BE	02-Jan-2020	18.65	18.25	19.50	18.25	18.80	18.80	19.23	4550	0.87	20	-	-
WATERBASE	EQ	02-Jan-2020	149.10	149.10	158.50	146.15	148.80	149.65	153.44	1266749	1943.74	16149	286644	22.63
WEBELSOLAR	EQ	02-Jan-2020	22.10	22.15	22.75	22.00	22.30	22.35	22.45	37094	8.33	260	28487	76.80
WEIZFOREX	EQ	02-Jan-2020	249.75	249.80	271.00	248.00	262.15	265.55	258.93	2033	5.26	242	1346	66.21
WEIZMANIND	EQ	02-Jan-2020	19.95	19.75	22.10	19.75	20.95	20.75	21.01	5945	1.25	53	2643	44.46
WELCORP	EQ	02-Jan-2020	146.85	147.85	148.60	145.00	145.80	146.20	146.47	467634	684.92	5838	212825	45.51
WELENT	EQ	02-Jan-2020	77.25	78.00	83.90	78.00	83.90	83.00	81.36	376087	305.98	4276	191087	50.81
WELINV	EQ	02-Jan-2020	165.10	162.05	172.95	162.05	172.95	172.95	167.69	504	0.85	145	414	82.14
WELSPUNIND	EQ	02-Jan-2020	49.20	49.45	50.00	49.10	49.40	49.35	49.63	360953	179.12	5431	226232	62.68
WENDT	EQ	02-Jan-2020	2813.95	2834.95	2845.00	2800.00	2845.00	2834.35	2825.69	217	6.13	106	135	62.21
WESTLIFE	EQ	02-Jan-2020	344.75	349.00	372.00	342.55	369.00	365.70	355.13	145132	515.40	4705	99705	68.70
WFL	SM	02-Jan-2020	89.80	88.50	88.50	88.50	88.50	88.50	88.50	1600	1.42	1	1600	100.00
WHEELS	EQ	02-Jan-2020	604.15	604.15	615.00	597.00	610.05	609.45	609.46	1484	9.04	238	1176	79.25
WHIRLPOOL	EQ	02-Jan-2020	2333.25	2335.00	2350.00	2301.00	2332.80	2332.70	2326.66	44580	1037.22	5409	21551	48.34
WILLAMAGOR	EQ	02-Jan-2020	12.30	12.80	13.00	12.05	13.00	12.80	12.78	11071	1.42	69	8615	77.82
WINDMACHIN	EQ	02-Jan-2020	18.95	19.00	19.85	18.90	19.85	19.85	19.51	7786	1.52	252	5445	69.93
WIPRO	EQ	02-Jan-2020	247.70	246.60	249.90	246.35	248.35	248.30	248.39	1443966	3586.71	19476	592368	41.02
WOCKPHARMA	EQ	02-Jan-2020	235.00	235.05	239.90	235.00	237.80	237.70	237.99	638193	1518.86	8715	182963	28.67
WONDERLA	EQ	02-Jan-2020	246.90	251.00	254.70	249.40	249.70	249.90	251.72	87774	220.95	3433	66430	75.68
WORTH	SM	02-Jan-2020	49.85	50.00	50.00	50.00	50.00	50.00	50.00	3000	1.50	1	3000	100.00
WSI	EQ	02-Jan-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.90	40234	0.36	13	40224	99.98
WSTCSTPAPR	EQ	02-Jan-2020	216.05	216.05	225.75	215.55	223.65	223.90	223.06	201247	448.91	4595	80377	39.94
XCHANGING	EQ	02-Jan-2020	56.50	57.00	57.95	56.60	56.90	57.45	57.44	39474	22.68	397	34142	86.49
XELPMOC	EQ	02-Jan-2020	59.10	61.00	61.55	60.55	60.75	61.20	61.17	2091	1.28	41	1201	57.44
XLENERGY	BZ	02-Jan-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.48	7911	0.04	18	-	-
XPROINDIA	EQ	02-Jan-2020	21.20	21.50	23.65	21.50	23.05	23.05	22.47	17686	3.97	162	9133	51.64
YESBANK	EQ	02-Jan-2020	46.65	46.80	48.50	46.40	47.40	47.35	47.33	122242838	57856.42	217958	14122071	11.55
ZEEL	EQ	02-Jan-2020	288.65	282.00	291.70	279.20	289.50	289.60	286.67	15563216	44615.00	133753	1688867	10.85
ZEEL	P2	02-Jan-2020	5.50	5.55	5.55	5.35	5.40	5.40	5.46	6906053	377.20	64	6419116	92.95
ZEELEARN	EQ	02-Jan-2020	18.65	18.75	19.25	18.60	19.20	19.15	18.97	86366	16.38	351	69797	80.82
ZEEMEDIA	BE	02-Jan-2020	6.05	6.10	6.15	5.90	6.10	6.05	6.03	331289	19.99	612	-	-
ZENITHBIR	EQ	02-Jan-2020	0.55	0.60	0.60	0.50	0.55	0.55	0.55	3622	0.02	19	3516	97.07
ZENITHEXPO	BE	02-Jan-2020	45.55	46.45	46.50	43.30	46.00	45.90	44.65	797	0.36	24	-	-
ZENSARTECH	EQ	02-Jan-2020	175.40	176.40	182.50	175.80	182.00	180.30	178.67	41068	73.37	4865	28076	68.36
ZENTEC	EQ	02-Jan-2020	55.95	57.35	58.00	55.80	57.20	57.25	57.11	38065	21.74	547	26186	68.79
ZICOM	BE	02-Jan-2020	1.65	1.60	1.70	1.60	1.70	1.70	1.62	28567	0.46	40	-	-
ZODIACLOTH	EQ	02-Jan-2020	171.75	176.70	176.75	170.60	171.00	172.25	172.37	2267	3.91	130	959	42.30
ZODJRDMKJ	EQ	02-Jan-2020	32.05	31.15	34.20	30.30	31.00	31.70	31.73	9528	3.02	144	6894	72.36
ZOTA	EQ	02-Jan-2020	188.50	188.50	190.75	186.00	190.75	189.90	188.99	21489	40.61	173	5252	24.44
ZUARI	EQ	02-Jan-2020	92.00	91.05	110.40	91.05	110.40	110.40	106.96	629298	673.11	5900	181642	28.86
ZUARIGLOB	EQ	02-Jan-2020	48.50	48.00	58.20	48.00	58.20	58.20	55.36	101672	56.29	1504	61239	60.23
ZYDUSWELL	EQ	02-Jan-2020	1465.95	1467.00	1498.00	1462.05	1475.00	1473.80	1477.96	3210	47.44	629	1765	54.98