nse-sec-bhavdata-full-2020-01-06.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	06-Jan-2020	35.05	35.50	35.50	32.20	34.10	32.80	33.33	42082	14.03	802	18839	44.77
21STCENMGM	EQ	06-Jan-2020	15.90	16.20	16.20	16.20	16.20	16.20	16.20	1383	0.22	6	1383	100.00
3IINFOTECH	EQ	06-Jan-2020	2.30	2.30	2.30	2.10	2.20	2.15	2.20	2845069	62.48	983	1480235	52.03
3MINDIA	EQ	06-Jan-2020	21335.85	21550.00	21550.00	20855.00	21151.00	21089.70	21005.60	1829	384.19	1050	1087	59.43
3PLAND	EQ	06-Jan-2020	6.15	6.15	6.15	6.15	6.15	6.15	6.15	254	0.02	2	254	100.00
5PAISA	EQ	06-Jan-2020	212.25	211.10	218.70	195.30	202.50	198.05	203.21	34398	69.90	1175	20623	59.95
63MOONS	EQ	06-Jan-2020	111.55	110.85	110.85	103.50	103.90	104.20	106.54	181202	193.05	3416	104445	57.64
759GS2026	GS	06-Jan-2020	100.00	96.00	96.00	96.00	96.00	96.00	96.00	300	0.29	1	300	100.00
8KMILES	BZ	06-Jan-2020	34.15	34.15	34.15	32.45	32.45	32.45	32.48	11324	3.68	157	-	-
A2ZINFRA	EQ	06-Jan-2020	8.40	8.10	8.30	7.95	8.00	8.05	8.06	158581	12.78	319	120638	76.07
AARON	SM	06-Jan-2020	50.50	48.00	48.00	48.00	48.00	48.00	48.00	3300	1.58	1	3300	100.00
AARTIDRUGS	EQ	06-Jan-2020	568.45	568.45	572.75	556.65	563.70	562.15	560.98	6229	34.94	760	3810	61.17
AARTIIND	EQ	06-Jan-2020	840.70	837.20	858.20	834.00	855.00	855.95	848.11	222387	1886.08	11205	137135	61.67
AARVEEDEN	EQ	06-Jan-2020	13.95	15.00	15.00	13.70	14.00	14.15	14.00	5842	0.82	80	3695	63.25
AARVI	SM	06-Jan-2020	30.50	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
AAVAS	EQ	06-Jan-2020	2039.90	2035.00	2035.00	1975.00	1981.10	1990.20	1991.88	31955	636.51	4517	13669	42.78
ABAN	EQ	06-Jan-2020	28.05	29.15	29.45	27.00	28.80	28.25	28.92	282338	81.66	2175	126239	44.71
ABB	EQ	06-Jan-2020	1322.25	1321.95	1340.00	1275.00	1285.00	1287.00	1293.36	31293	404.73	2997	16769	53.59
ABBOTINDIA	EQ	06-Jan-2020	13248.25	13230.40	13230.40	12720.00	12887.90	12780.30	12928.33	9715	1255.99	3342	5473	56.34
ABCAPITAL	EQ	06-Jan-2020	107.75	105.60	105.80	100.60	101.20	101.20	102.88	2434020	2504.11	24083	1054134	43.31
ABFRL	EQ	06-Jan-2020	239.90	239.80	239.80	232.50	238.80	234.40	234.78	315461	740.63	7412	224553	71.18
ABMINTLTD	BE	06-Jan-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	10	0.00	2	-	-
ABSLBANETF	EQ	06-Jan-2020	318.41	316.70	316.70	310.75	310.75	311.26	312.41	6	0.02	4	0	0.00
ABSLNN50ET	EQ	06-Jan-2020	287.00	285.00	285.00	282.23	282.52	282.52	284.14	393	1.12	5	393	100.00
ABSLRIF6RG	MF	06-Jan-2020	7.20	7.02	7.80	7.00	7.80	7.16	7.10	45001	3.19	9	25000	55.55
ACC	EQ	06-Jan-2020	1476.30	1462.10	1469.85	1430.55	1433.00	1435.55	1445.74	408807	5910.28	13675	147029	35.97
ACCELYA	EQ	06-Jan-2020	1061.85	1061.00	1061.00	1020.60	1050.00	1054.85	1050.05	9891	103.86	465	8264	83.55
ACCURACY	SM	06-Jan-2020	26.00	26.60	26.60	25.05	26.50	26.50	26.28	19200	5.04	9	19200	100.00
ACE	EQ	06-Jan-2020	83.20	83.20	83.25	78.60	79.05	79.40	79.99	184251	147.38	2438	84437	45.83
ADANIENT	EQ	06-Jan-2020	208.30	207.75	207.75	197.75	199.35	199.55	200.83	4353179	8742.54	25330	715111	16.43
ADANIGAS	EQ	06-Jan-2020	174.50	173.00	173.35	157.00	162.80	163.30	164.83	3235049	5332.26	26892	992193	30.67
ADANIGREEN	EQ	06-Jan-2020	192.60	200.00	202.20	185.55	202.20	200.60	197.80	9497209	18785.20	73862	1902495	20.03
ADANIPORTS	EQ	06-Jan-2020	382.50	388.00	388.00	374.75	380.00	380.20	381.73	12482680	47650.71	97444	2245696	17.99
ADANIPOWER	EQ	06-Jan-2020	63.25	63.00	63.25	59.50	60.10	60.10	60.73	9700870	5891.09	19296	1964761	20.25
ADANITRANS	EQ	06-Jan-2020	346.55	345.70	345.70	321.70	323.00	324.05	331.41	380525	1261.09	8542	151470	39.81
ADFFOODS	EQ	06-Jan-2020	309.85	310.00	310.00	288.30	292.15	292.90	295.85	74441	220.23	2428	37519	50.40
ADHUNIKIND	EQ	06-Jan-2020	45.10	45.10	45.10	42.85	42.85	42.85	43.07	31962	13.77	238	23086	72.23
ADLABS	BE	06-Jan-2020	4.55	4.35	4.50	4.35	4.35	4.35	4.35	30450	1.33	76	-	-
ADORWELD	EQ	06-Jan-2020	306.10	303.00	305.95	293.25	296.00	297.75	300.63	7160	21.52	528	4789	66.89
ADROITINFO	BE	06-Jan-2020	6.60	6.60	6.60	6.60	6.60	6.60	6.60	50	0.00	1	-	-
ADSL	BE	06-Jan-2020	20.20	20.45	20.45	19.35	19.80	19.70	19.65	30623	6.02	65	-	-
ADVANIHOTR	EQ	06-Jan-2020	53.40	52.00	53.75	51.60	52.15	52.20	52.21	2261	1.18	71	1818	80.41
ADVENZYMES	EQ	06-Jan-2020	169.40	169.40	169.40	163.05	165.20	164.90	164.67	65765	108.29	2664	35540	54.04
AEGISCHEM	EQ	06-Jan-2020	192.75	191.80	191.80	182.00	184.65	186.10	186.02	136891	254.64	4719	59514	43.48
AFFLE	EQ	06-Jan-2020	1562.45	1574.90	1574.90	1515.30	1525.20	1526.90	1533.21	74763	1146.27	6070	26665	35.67
AGARIND	EQ	06-Jan-2020	117.20	117.20	121.70	112.20	115.40	115.20	117.06	25139	29.43	773	13986	55.63
AGCNET	EQ	06-Jan-2020	145.25	146.05	146.35	142.65	146.00	146.05	145.27	2201	3.20	77	1766	80.24
AGRITECH	EQ	06-Jan-2020	44.75	44.35	44.65	43.10	43.50	43.60	43.74	6868	3.00	124	5149	74.97
AGROPHOS	EQ	06-Jan-2020	65.05	61.80	61.80	61.80	61.80	61.80	61.80	708	0.44	73	708	100.00
AHLADA	SM	06-Jan-2020	50.00	48.00	50.00	48.00	50.00	49.30	48.96	4000	1.96	4	4000	100.00
AHLEAST	EQ	06-Jan-2020	170.85	174.45	174.50	166.15	169.00	169.15	168.26	1420	2.39	490	873	61.48
AHLUCONT	EQ	06-Jan-2020	286.25	286.25	296.75	285.05	295.00	295.10	291.62	5010	14.61	607	3411	68.08
AHLWEST	EQ	06-Jan-2020	355.35	352.00	369.00	351.00	358.95	358.10	355.52	225	0.80	69	50	22.22
AIAENG	EQ	06-Jan-2020	1648.60	1649.00	1649.00	1610.00	1626.55	1628.45	1629.19	3825	62.32	888	1940	50.72
AIFL	BZ	06-Jan-2020	1.45	1.45	1.45	1.40	1.45	1.45	1.42	40411	0.57	37	-	-
AIONJSW	EQ	06-Jan-2020	18.65	19.00	19.30	17.75	17.75	17.75	18.01	292753	52.72	820	193712	66.17
AIRAN	EQ	06-Jan-2020	13.45	13.50	14.00	12.95	13.00	13.05	13.30	6507	0.87	112	3042	46.75
AIROLAM	SM	06-Jan-2020	28.15	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
AJANTPHARM	EQ	06-Jan-2020	977.65	967.60	984.40	965.10	975.00	975.65	976.61	43723	427.00	2452	19842	45.38
AJMERA	EQ	06-Jan-2020	125.45	124.90	125.50	119.25	119.70	120.70	122.41	42414	51.92	2058	22148	52.22
AKASH	EQ	06-Jan-2020	70.20	65.30	70.05	65.30	70.05	70.05	69.84	2311	1.61	22	2200	95.20
AKG	SM	06-Jan-2020	34.00	34.90	34.90	34.90	34.90	34.90	34.90	4000	1.40	1	4000	100.00
AKSHARCHEM	EQ	06-Jan-2020	247.25	240.40	246.00	232.65	235.00	234.55	235.27	14303	33.65	362	7621	53.28
AKSHOPTFBR	EQ	06-Jan-2020	6.95	6.80	6.80	6.55	6.60	6.65	6.68	224785	15.01	311	180169	80.15
AKZOINDIA	EQ	06-Jan-2020	1982.55	1982.55	1982.70	1928.80	1952.75	1951.05	1947.97	8214	160.01	1009	5866	71.41
ALANKIT	EQ	06-Jan-2020	12.80	12.80	12.85	12.20	12.25	12.40	12.42	41719	5.18	163	34399	82.45
ALBERTDAVD	EQ	06-Jan-2020	426.35	426.35	430.00	406.00	408.00	410.00	411.97	5600	23.07	401	4092	73.07
ALBK	EQ	06-Jan-2020	18.90	19.10	19.10	18.30	18.45	18.45	18.61	1581107	294.29	4197	572087	36.18
ALCHEM	BE	06-Jan-2020	0.95	1.00	1.00	1.00	1.00	1.00	1.00	26273	0.26	28	-	-
ALEMBICLTD	EQ	06-Jan-2020	59.95	59.45	59.85	57.25	57.30	57.45	58.03	167556	97.23	3311	102469	61.16
ALICON	EQ	06-Jan-2020	414.80	405.40	417.75	380.25	380.30	388.50	396.03	3336	13.21	388	2530	75.84
ALKALI	EQ	06-Jan-2020	42.65	41.35	41.90	40.10	40.50	40.40	41.12	6833	2.81	92	6139	89.84
ALKEM	EQ	06-Jan-2020	2094.65	2100.00	2100.00	2071.55	2089.95	2089.55	2090.65	50389	1053.46	5690	23670	46.97
ALKYLAMINE	EQ	06-Jan-2020	1163.10	1165.00	1174.00	1130.40	1137.00	1142.25	1149.20	14371	165.15	1492	9218	64.14
ALLCARGO	EQ	06-Jan-2020	101.20	100.70	101.05	97.15	97.45	97.70	98.19	102096	100.25	1650	55546	54.41
ALLSEC	EQ	06-Jan-2020	292.90	291.00	294.50	280.00	285.00	284.05	288.03	560	1.61	146	297	53.04
ALMONDZ	EQ	06-Jan-2020	12.00	12.00	12.10	11.40	12.05	11.95	11.52	3807	0.44	20	3748	98.45
ALOKTEXT	BE	06-Jan-2020	3.15	3.15	3.25	3.00	3.00	3.00	3.12	3765195	117.52	1966	-	-
ALPA	EQ	06-Jan-2020	17.20	17.00	17.00	15.65	16.40	16.25	16.38	40562	6.64	203	28726	70.82
ALPHAGEO	EQ	06-Jan-2020	187.05	187.00	195.00	185.00	185.00	189.10	189.75	20354	38.62	456	16550	81.31
ALPSINDUS	BE	06-Jan-2020	2.15	2.10	2.10	2.05	2.05	2.05	2.07	9040	0.19	27	-	-
AMARAJABAT	EQ	06-Jan-2020	720.70	720.00	720.70	704.50	713.25	715.55	714.05	754524	5387.70	19665	87413	11.59
AMBER	EQ	06-Jan-2020	1139.40	1131.00	1164.00	1109.50	1135.00	1135.25	1138.14	39871	453.79	4812	18990	47.63
AMBIKCO	EQ	06-Jan-2020	849.90	850.10	854.95	828.00	836.00	834.25	843.54	4359	36.77	498	3680	84.42
AMBUJACEM	EQ	06-Jan-2020	203.40	202.85	202.85	196.35	196.90	196.90	198.48	2119702	4207.11	15192	749538	35.36
AMDIND	EQ	06-Jan-2020	15.75	15.50	15.95	15.15	15.80	15.80	15.74	2721	0.43	35	2609	95.88
AMJLAND	EQ	06-Jan-2020	20.90	20.75	20.95	18.70	20.50	20.30	20.13	5105	1.03	51	3281	64.27
AMRUTANJAN	EQ	06-Jan-2020	437.65	437.65	438.55	423.00	425.20	425.15	426.90	15961	68.14	1786	8224	51.53
ANANTRAJ	EQ	06-Jan-2020	36.30	36.00	36.00	33.15	33.20	33.35	34.31	580700	199.24	4847	323853	55.77
ANDHRABANK	EQ	06-Jan-2020	16.70	16.80	16.80	16.20	16.30	16.30	16.33	771174	125.91	2323	405379	52.57
ANDHRACEMT	EQ	06-Jan-2020	2.05	2.05	2.15	1.95	2.00	2.00	2.01	102735	2.07	173	69120	67.28
ANDHRSUGAR	EQ	06-Jan-2020	308.65	308.00	312.95	297.00	297.05	299.30	303.96	63786	193.89	2001	31090	48.74
ANIKINDS	EQ	06-Jan-2020	8.30	8.30	8.30	7.90	8.15	8.10	8.18	278	0.02	13	244	87.77
ANKITMETAL	BE	06-Jan-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.52	22173	0.12	60	-	-
ANSALAPI	EQ	06-Jan-2020	5.15	4.90	5.05	4.90	4.95	4.90	4.95	39029	1.93	56	24680	63.24
ANSALHSG	BE	06-Jan-2020	5.55	5.60	5.75	5.30	5.45	5.40	5.49	34408	1.89	81	-	-
ANTGRAPHIC	BE	06-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.59	2744	0.02	17	-	-
ANUP	EQ	06-Jan-2020	478.15	475.00	475.00	464.00	473.00	470.00	469.84	32999	155.04	653	28839	87.39
APARINDS	EQ	06-Jan-2020	396.60	396.00	396.00	385.75	393.00	389.85	388.38	14367	55.80	669	8160	56.80
APCL	EQ	06-Jan-2020	148.55	147.00	147.75	143.85	144.05	144.15	145.30	2541	3.69	112	1444	56.83
APCOTEXIND	EQ	06-Jan-2020	164.90	167.95	167.95	157.00	157.40	157.50	158.54	19124	30.32	659	14216	74.34
APEX	EQ	06-Jan-2020	403.30	395.30	400.00	372.85	383.10	383.15	385.61	517592	1995.90	11538	116318	22.47
APLAPOLLO	EQ	06-Jan-2020	1851.30	1851.30	1851.30	1750.20	1779.00	1775.55	1793.38	32810	588.41	5021	16237	49.49
APLLTD	EQ	06-Jan-2020	563.65	563.90	578.00	545.60	575.00	566.70	556.49	43802	243.75	3235	23725	54.16
APOLLO	EQ	06-Jan-2020	77.20	75.20	79.00	73.25	74.25	73.70	75.02	24017	18.02	729	14260	59.37
APOLLOHOSP	EQ	06-Jan-2020	1486.10	1480.00	1480.00	1458.15	1461.75	1462.50	1465.30	378702	5549.12	11908	86049	22.72
APOLLOPIPE	EQ	06-Jan-2020	350.50	337.25	350.05	337.25	347.00	346.90	345.43	5179	17.89	866	3082	59.51
APOLLOTYRE	EQ	06-Jan-2020	165.15	164.55	164.55	160.00	160.65	160.50	162.18	2420889	3926.31	23900	724064	29.91
APOLSINHOT	EQ	06-Jan-2020	746.85	752.00	784.00	722.00	725.00	727.05	746.17	1331	9.93	194	950	71.37
APTECHT	EQ	06-Jan-2020	166.65	164.20	165.00	155.30	155.40	155.85	159.04	163326	259.76	3600	71175	43.58
ARCHIDPLY	EQ	06-Jan-2020	28.35	28.50	29.00	26.70	27.00	27.10	27.28	12357	3.37	227	8867	71.76
ARCHIES	EQ	06-Jan-2020	18.35	18.00	18.50	17.45	17.70	17.75	17.78	33227	5.91	716	27794	83.65
ARCOTECH	BE	06-Jan-2020	2.25	2.20	2.35	2.15	2.30	2.30	2.20	14549	0.32	26	-	-
ARIES	EQ	06-Jan-2020	67.85	67.10	67.90	65.50	67.50	67.45	66.92	65384	43.76	722	44035	67.35
ARIHANT	EQ	06-Jan-2020	21.50	20.65	22.30	20.65	20.75	20.75	21.28	1409	0.30	18	171	12.14
ARIHANTSUP	EQ	06-Jan-2020	28.20	29.45	29.45	27.20	28.40	28.15	28.09	4740	1.33	92	3916	82.62
ARMANFIN	EQ	06-Jan-2020	695.95	695.00	695.00	675.10	693.00	685.85	686.54	12696	87.16	828	5895	46.43
AROGRANITE	EQ	06-Jan-2020	39.35	39.95	40.00	37.05	37.85	37.40	37.71	7458	2.81	149	5415	72.61
ARROWGREEN	EQ	06-Jan-2020	50.50	50.50	50.50	47.15	47.70	47.80	48.20	6902	3.33	179	5116	74.12
ARROWTEX	BE	06-Jan-2020	10.10	9.95	10.25	9.95	10.20	10.20	10.05	4110	0.41	26	-	-
ARSHIYA	EQ	06-Jan-2020	16.25	16.30	16.30	15.10	15.90	15.95	15.64	11588	1.81	83	8234	71.06
ARSSINFRA	EQ	06-Jan-2020	21.95	21.95	22.00	21.15	21.50	21.70	21.59	7532	1.63	163	6044	80.24
ARVIND	EQ	06-Jan-2020	42.00	41.00	41.65	40.40	40.50	40.65	40.92	1065305	435.88	7620	420789	39.50
ARVINDFASN	EQ	06-Jan-2020	405.40	408.00	408.00	381.05	395.75	395.15	391.27	22557	88.26	1639	12577	55.76
ARVSMART	EQ	06-Jan-2020	88.30	87.00	89.00	85.00	86.00	86.00	86.62	5563	4.82	224	4715	84.76
ASAHIINDIA	EQ	06-Jan-2020	208.65	208.65	208.65	201.05	206.00	205.50	205.12	10584	21.71	407	8377	79.15
ASAHISONG	EQ	06-Jan-2020	151.00	146.80	153.50	146.60	153.00	152.10	149.24	50485	75.35	520	39655	78.55
ASAL	EQ	06-Jan-2020	34.80	34.50	35.40	32.90	33.15	33.25	33.35	8882	2.96	122	7794	87.75
ASCOM	SM	06-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	06-Jan-2020	30.95	32.45	32.45	29.55	30.00	29.70	31.88	127526	40.65	490	76072	59.65
ASHIANA	EQ	06-Jan-2020	105.85	107.40	107.40	101.10	102.50	102.10	103.48	24514	25.37	562	18107	73.86
ASHIMASYN	EQ	06-Jan-2020	7.15	7.25	7.25	6.60	6.95	6.95	6.91	9940	0.69	123	7815	78.62
ASHOKA	EQ	06-Jan-2020	106.75	107.40	107.40	103.10	105.50	105.30	104.92	972886	1020.74	11438	544299	55.95
ASHOKLEY	EQ	06-Jan-2020	83.70	82.55	83.15	79.55	80.40	80.35	80.66	15558034	12549.79	55153	4150245	26.68
ASIANHOTNR	EQ	06-Jan-2020	95.90	96.50	98.25	95.50	96.00	96.00	96.73	580	0.56	227	121	20.86
ASIANPAINT	EQ	06-Jan-2020	1751.40	1737.95	1738.00	1694.00	1710.00	1707.15	1708.88	1871804	31986.89	70558	729821	38.99
ASIANTILES	EQ	06-Jan-2020	223.40	222.00	223.00	212.50	214.00	213.75	217.58	19847	43.18	2178	8818	44.43
ASPINWALL	EQ	06-Jan-2020	145.20	147.75	147.75	140.00	141.00	142.45	141.25	1210	1.71	26	1185	97.93
ASTEC	EQ	06-Jan-2020	437.75	432.00	444.10	426.00	435.30	439.35	432.47	5224	22.59	569	2463	47.15
ASTERDM	EQ	06-Jan-2020	164.10	160.10	169.70	160.10	168.00	165.80	163.69	124006	202.99	2246	90706	73.15
ASTRAL	EQ	06-Jan-2020	1149.10	1149.10	1150.00	1130.00	1148.00	1145.25	1141.23	50109	571.86	4524	29741	59.35
ASTRAMICRO	EQ	06-Jan-2020	83.50	82.35	83.40	81.15	81.85	82.15	82.01	178749	146.59	1219	108524	60.71
ASTRAZEN	EQ	06-Jan-2020	2568.50	2565.00	2568.50	2480.00	2515.00	2499.35	2504.19	26982	675.68	3652	14479	53.66
ASTRON	EQ	06-Jan-2020	40.10	40.10	40.10	39.00	39.00	39.30	39.14	52800	20.67	279	36634	69.38
ATFL	EQ	06-Jan-2020	675.85	677.00	677.05	630.00	634.25	635.70	647.50	10224	66.20	808	6560	64.16
ATLANTA	EQ	06-Jan-2020	6.35	6.65	6.65	6.05	6.15	6.35	6.37	17570	1.12	144	11148	63.45
ATLASCYCLE	BE	06-Jan-2020	54.60	53.30	53.30	51.90	51.90	51.90	51.96	1997	1.04	22	-	-
ATNINTER	BE	06-Jan-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	2807	0.00	12	-	-
ATUL	EQ	06-Jan-2020	4132.60	4132.00	4155.00	4080.00	4155.00	4149.75	4138.54	35162	1455.19	1668	33228	94.50
ATULAUTO	EQ	06-Jan-2020	249.65	245.00	250.00	242.25	247.00	245.70	246.25	22329	54.98	1135	10660	47.74
AUBANK	EQ	06-Jan-2020	797.95	793.00	800.15	786.25	792.55	791.50	791.10	113478	897.73	8550	69956	61.65
AURIONPRO	EQ	06-Jan-2020	59.70	59.00	61.40	57.00	59.00	58.30	58.39	5256	3.07	129	3505	66.69
AUROPHARMA	EQ	06-Jan-2020	460.30	458.40	458.95	442.00	443.85	443.50	447.25	2195956	9821.52	30761	522004	23.77
AUSOMENT	BE	06-Jan-2020	36.00	36.00	36.00	34.35	35.00	35.00	35.66	800	0.29	9	-	-
AUTOAXLES	EQ	06-Jan-2020	838.40	825.25	826.50	801.00	801.10	805.25	813.14	6888	56.01	849	3821	55.47
AUTOIND	BE	06-Jan-2020	24.75	23.85	25.00	23.60	24.25	23.70	23.88	13086	3.12	95	-	-
AUTOLITIND	EQ	06-Jan-2020	22.15	22.15	22.15	20.10	20.55	20.55	20.82	6276	1.31	128	4746	75.62
AVADHSUGAR	EQ	06-Jan-2020	293.45	283.00	302.35	283.00	288.00	288.20	292.14	168546	492.39	4950	52741	31.29
AVANTIFEED	EQ	06-Jan-2020	603.70	596.00	596.00	580.00	580.00	582.30	586.76	494583	2902.01	12679	202733	40.99
AVTNPL	EQ	06-Jan-2020	34.00	34.00	34.00	31.65	32.50	32.35	32.57	162181	52.82	1194	104949	64.71
AXISBANK	EQ	06-Jan-2020	742.95	739.45	739.60	721.70	722.00	723.25	728.66	6356198	46315.02	117943	2157855	33.95
AXISCADES	EQ	06-Jan-2020	55.20	55.90	57.25	53.00	53.60	53.60	54.87	81466	44.70	1351	41587	51.05
AXISGOLD	EQ	06-Jan-2020	3530.10	3600.70	3697.95	3575.00	3590.95	3603.15	3638.50	4615	167.92	700	3272	70.90
AXISNIFTY	EQ	06-Jan-2020	1262.40	1250.00	1256.42	1230.12	1241.60	1241.60	1242.41	342	4.25	47	290	84.80
AYMSYNTEX	EQ	06-Jan-2020	30.15	30.90	30.95	29.10	29.55	29.50	29.80	10599	3.16	56	9660	91.14
BAGFILMS	BE	06-Jan-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.87	105859	1.98	166	-	-
BAJAJ-AUTO	EQ	06-Jan-2020	3072.05	3070.00	3071.60	3028.05	3033.00	3037.65	3039.65	355754	10813.66	23989	155173	43.62
BAJAJCON	EQ	06-Jan-2020	239.95	238.50	239.85	232.00	234.85	234.05	235.47	99340	233.92	4867	58130	58.52
BAJAJELEC	EQ	06-Jan-2020	355.70	355.00	364.70	346.85	355.60	357.60	356.45	281840	1004.62	7728	92177	32.71
BAJAJFINSV	EQ	06-Jan-2020	9345.85	9339.00	9339.00	9022.00	9029.00	9042.70	9118.93	244289	22276.54	29396	66207	27.10
BAJAJHIND	EQ	06-Jan-2020	6.95	6.90	7.05	6.60	6.75	6.80	6.84	2521864	172.40	2758	1316668	52.21
BAJAJHLDNG	EQ	06-Jan-2020	3467.55	3460.00	3463.75	3433.05	3450.00	3450.05	3450.17	17488	603.37	2641	14143	80.87
BAJFINANCE	EQ	06-Jan-2020	4193.45	4164.00	4204.00	3983.80	4004.00	3996.70	4052.84	2866735	116184.24	146938	656087	22.89
BALAJITELE	EQ	06-Jan-2020	53.40	53.90	53.90	50.50	51.60	51.25	51.77	24064	12.46	353	17929	74.51
BALAMINES	EQ	06-Jan-2020	404.65	392.65	399.00	387.00	387.00	388.00	390.30	44974	175.53	2167	27196	60.47
BALAXI	EQ	06-Jan-2020	79.40	73.30	78.70	72.60	75.90	73.25	73.59	585	0.43	53	500	85.47
BALKRISHNA	EQ	06-Jan-2020	22.00	22.00	22.00	20.90	20.90	20.90	21.06	10166	2.14	56	8252	81.17
BALKRISIND	EQ	06-Jan-2020	971.70	970.00	978.00	958.20	963.45	964.35	965.03	692545	6683.30	13905	324697	46.88
BALLARPUR	BE	06-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.42	1036435	4.36	163	-	-
BALMLAWRIE	EQ	06-Jan-2020	124.40	124.00	124.50	121.00	121.85	121.70	122.36	86446	105.78	2598	54138	62.63
BALPHARMA	EQ	06-Jan-2020	43.85	48.00	48.00	41.00	41.85	41.80	42.23	15894	6.71	300	11184	70.37
BALRAMCHIN	EQ	06-Jan-2020	184.70	183.50	186.40	178.25	182.70	182.55	182.26	1590657	2899.08	11300	586417	36.87
BANARBEADS	EQ	06-Jan-2020	31.50	29.25	30.90	29.25	29.60	29.60	29.49	22	0.01	4	11	50.00
BANARISUG	EQ	06-Jan-2020	1253.80	1253.80	1253.80	1199.95	1240.00	1211.15	1219.39	270	3.29	129	123	45.56
BANCOINDIA	EQ	06-Jan-2020	106.30	106.30	106.70	102.40	103.15	103.15	104.47	49462	51.67	1081	32300	65.30
BANDHANBNK	EQ	06-Jan-2020	506.15	505.00	505.50	494.05	498.50	498.10	499.32	1192074	5952.28	40039	624966	52.43
BANG	EQ	06-Jan-2020	16.55	16.95	17.25	16.10	16.65	16.60	16.75	8873	1.49	159	5700	64.24
BANKBARODA	EQ	06-Jan-2020	100.85	99.95	99.95	95.35	95.80	95.80	96.72	30549236	29548.53	70780	6614515	21.65
BANKBEES	EQ	06-Jan-2020	326.54	325.05	325.18	318.00	319.21	319.18	320.89	237648	762.59	3551	196921	82.86
BANKINDIA	EQ	06-Jan-2020	70.70	70.00	70.10	67.65	68.60	68.60	68.54	2189295	1500.60	11366	561046	25.63
BANSWRAS	BE	06-Jan-2020	118.90	118.90	118.90	113.00	113.00	113.00	113.30	3841	4.35	91	-	-
BARTRONICS	BE	06-Jan-2020	1.35	1.40	1.40	1.30	1.40	1.40	1.35	4256	0.06	16	-	-
BASF	EQ	06-Jan-2020	1007.20	980.00	994.50	975.25	978.05	981.60	985.52	16138	159.04	1003	7267	45.03
BASML	EQ	06-Jan-2020	119.05	118.00	128.00	115.00	123.40	123.15	121.88	2674	3.26	371	1764	65.97
BATAINDIA	EQ	06-Jan-2020	1740.10	1738.00	1738.00	1686.50	1705.00	1704.55	1706.67	492883	8411.90	13698	171774	34.85
BAYERCROP	EQ	06-Jan-2020	3743.55	3745.00	3745.05	3640.00	3648.85	3662.15	3685.46	23972	883.48	2701	13265	55.34
BBL	EQ	06-Jan-2020	867.90	855.05	870.00	831.50	831.75	833.25	843.63	5270	44.46	591	3264	61.94
BBTC	EQ	06-Jan-2020	1070.80	1063.90	1066.90	1035.00	1048.00	1049.90	1050.80	126626	1330.59	5995	55942	44.18
BCG	BE	06-Jan-2020	6.85	6.75	6.75	6.55	6.55	6.55	6.57	216077	14.20	203	-	-
BCP	BE	06-Jan-2020	14.95	15.50	15.65	14.25	15.65	15.50	15.42	104205	16.07	101	-	-
BDL	EQ	06-Jan-2020	303.90	304.45	308.70	293.00	295.00	294.00	298.88	46508	139.00	2622	22651	48.70
BEARDSELL	EQ	06-Jan-2020	10.30	10.95	12.35	9.55	12.35	12.35	11.70	142618	16.69	577	69265	48.57
BEDMUTHA	BE	06-Jan-2020	17.00	16.30	16.30	16.15	16.15	16.15	16.28	30	0.00	2	-	-
BEL	EQ	06-Jan-2020	100.95	99.50	100.90	95.65	96.95	96.95	97.05	12134243	11776.39	60683	5883738	48.49
BEML	EQ	06-Jan-2020	974.95	969.00	972.85	951.20	956.70	956.85	956.84	233129	2230.66	8175	48676	20.88
BEPL	EQ	06-Jan-2020	51.55	50.65	50.95	47.15	47.50	47.75	48.64	405907	197.43	6713	182403	44.94
BERGEPAINT	EQ	06-Jan-2020	509.80	503.00	504.90	487.35	489.35	490.20	493.05	1450134	7149.88	26795	357351	24.64
BETA	SM	06-Jan-2020	73.00	71.00	71.00	71.00	71.00	71.00	71.00	2400	1.70	2	2400	100.00
BFINVEST	EQ	06-Jan-2020	322.35	319.70	322.00	310.50	315.00	314.70	316.67	92524	292.99	2938	30761	33.25
BFUTILITIE	EQ	06-Jan-2020	323.05	322.00	322.75	306.90	308.40	309.30	313.63	269758	846.05	6578	108161	40.10
BGLOBAL	BE	06-Jan-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.60	6948	0.11	15	-	-
BGRENERGY	EQ	06-Jan-2020	36.85	36.90	36.90	34.75	35.20	35.30	35.22	250827	88.35	1095	94610	37.72
BHAGERIA	EQ	06-Jan-2020	112.80	110.00	111.65	105.60	106.00	106.50	107.62	28425	30.59	794	20579	72.40
BHAGYANGR	EQ	06-Jan-2020	19.00	18.50	18.80	18.20	18.25	18.25	18.37	3766	0.69	58	3507	93.12
BHAGYAPROP	EQ	06-Jan-2020	23.25	20.75	24.20	20.75	23.95	23.95	23.67	17825	4.22	78	11598	65.07
BHANDARI	EQ	06-Jan-2020	1.35	1.45	1.45	1.25	1.30	1.30	1.33	109139	1.45	99	88599	81.18
BHARATFORG	EQ	06-Jan-2020	486.55	487.30	491.00	470.70	479.30	477.90	483.08	1987548	9601.48	31476	808072	40.66
BHARATGEAR	BE	06-Jan-2020	73.10	76.00	76.00	69.45	69.45	69.45	69.86	12292	8.59	185	-	-
BHARATRAS	EQ	06-Jan-2020	6206.50	6191.00	6195.00	6025.00	6050.00	6057.70	6112.53	1021	62.41	428	566	55.44
BHARATWIRE	EQ	06-Jan-2020	31.30	31.30	31.30	28.60	30.00	29.40	29.73	11637	3.46	198	8167	70.18
BHARTIARTL	EQ	06-Jan-2020	455.10	453.90	457.45	444.65	448.50	449.65	449.90	7399981	33292.61	73742	3006323	40.63
BHEL	EQ	06-Jan-2020	44.60	44.25	44.40	42.40	42.60	42.65	42.99	12626606	5428.01	28119	3680072	29.15
BIGBLOC	BE	06-Jan-2020	35.25	35.25	35.75	35.00	35.75	35.75	35.17	105	0.04	3	-	-
BIL	EQ	06-Jan-2020	182.40	182.00	182.00	173.30	173.30	173.30	174.22	1289	2.25	53	1208	93.72
BILENERGY	EQ	06-Jan-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	191001	2.09	168	147552	77.25
BINANIIND	BZ	06-Jan-2020	6.30	6.30	6.60	6.30	6.60	6.60	6.58	3020	0.20	28	-	-
BINDALAGRO	EQ	06-Jan-2020	10.75	11.00	11.00	10.10	10.80	10.65	10.53	24886	2.62	212	20135	80.91
BIOCON	EQ	06-Jan-2020	300.95	301.00	301.00	285.05	288.20	288.20	291.73	4725262	13784.99	46815	1386434	29.34
BIOFILCHEM	BE	06-Jan-2020	17.75	16.90	16.90	16.90	16.90	16.90	16.90	2088	0.35	27	-	-
BIRLACABLE	EQ	06-Jan-2020	64.15	63.50	63.50	59.10	59.30	59.45	60.87	87937	53.53	1224	54062	61.48
BIRLACORPN	EQ	06-Jan-2020	624.30	610.00	620.00	597.20	604.00	605.85	606.85	147378	894.37	3368	124044	84.17
BIRLAMONEY	EQ	06-Jan-2020	36.45	36.50	36.50	32.00	34.20	34.15	34.34	134854	46.31	1708	72834	54.01
BKMINDST	EQ	06-Jan-2020	0.60	0.65	0.65	0.60	0.65	0.65	0.63	59142	0.37	55	20301	34.33
BLBLIMITED	EQ	06-Jan-2020	3.95	3.90	4.15	3.90	3.90	4.05	4.03	7346	0.30	21	5095	69.36
BLISSGVS	EQ	06-Jan-2020	149.20	149.25	151.50	146.25	148.00	147.95	148.55	354355	526.41	3041	248123	70.02
BLKASHYAP	EQ	06-Jan-2020	9.25	9.20	9.30	9.00	9.15	9.10	9.16	29916	2.74	97	22089	73.84
BLS	EQ	06-Jan-2020	73.20	74.00	76.00	68.95	70.00	69.85	70.42	20350	14.33	352	13063	64.19
BLUEBLENDS	BE	06-Jan-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.70	46	0.00	6	-	-
BLUECHIP	BE	06-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.16	25820	0.04	39	-	-
BLUECOAST	BE	06-Jan-2020	5.15	5.40	5.40	5.15	5.40	5.40	5.39	7588	0.41	34	-	-
BLUEDART	EQ	06-Jan-2020	2213.25	2222.10	2270.00	2205.00	2228.00	2223.60	2241.31	8045	180.31	1655	5926	73.66
BLUESTARCO	EQ	06-Jan-2020	816.80	806.40	827.00	796.50	826.00	818.30	807.35	48942	395.13	4735	24668	50.40
BODALCHEM	EQ	06-Jan-2020	72.10	72.00	72.75	68.05	68.60	68.80	70.26	278743	195.86	2647	152783	54.81
BOMDYEING	EQ	06-Jan-2020	83.25	81.45	82.85	78.10	78.60	79.15	80.44	2380819	1915.15	24905	651245	27.35
BOROSIL	EQ	06-Jan-2020	159.45	157.50	158.45	152.60	154.00	154.20	155.10	37997	58.93	1085	22239	58.53
BOSCHLTD	EQ	06-Jan-2020	15172.90	15149.95	15170.00	14760.10	14782.25	14818.80	14894.96	10161	1513.48	3494	3708	36.49
BPCL	EQ	06-Jan-2020	483.50	475.00	480.00	465.15	467.90	469.15	471.45	7666317	36143.13	87316	1545870	20.16
BPL	EQ	06-Jan-2020	19.85	19.60	19.60	18.60	18.80	18.75	18.96	116169	22.02	728	55031	47.37
BRFL	BZ	06-Jan-2020	4.25	4.15	4.20	4.05	4.05	4.05	4.12	11980	0.49	33	-	-
BRIGADE	EQ	06-Jan-2020	215.60	216.40	221.35	210.15	219.80	217.80	216.35	66360	143.57	1851	43477	65.52
BRITANNIA	EQ	06-Jan-2020	3038.80	3030.00	3032.15	2995.05	3021.00	3022.05	3011.36	181158	5455.33	20640	76390	42.17
BRITANNIA	N2	06-Jan-2020	31.51	31.52	31.52	31.31	31.45	31.39	31.39	63942	20.07	111	63329	99.04
BRNL	EQ	06-Jan-2020	58.00	58.25	59.25	57.10	57.50	57.60	57.71	7520	4.34	576	2801	37.25
BROOKS	EQ	06-Jan-2020	35.85	36.00	36.00	33.30	33.70	33.85	33.98	63966	21.74	632	40305	63.01
BSE	EQ	06-Jan-2020	513.95	514.00	515.00	495.10	496.95	496.45	502.09	88564	444.67	4778	55473	62.64
BSELINFRA	EQ	06-Jan-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.08	61318	0.66	48	41299	67.35
BSHSL	SM	06-Jan-2020	110.00	110.00	111.00	110.00	111.00	111.00	110.50	2400	2.65	2	2400	100.00
BSL	EQ	06-Jan-2020	30.45	28.20	30.95	28.20	30.15	30.10	29.95	7018	2.10	94	6050	86.21
BSLGOLDETF	EQ	06-Jan-2020	3694.00	3710.00	3952.60	3708.00	3800.00	3754.70	3804.88	1241	47.22	171	916	73.81
BSLNIFTY	EQ	06-Jan-2020	133.47	132.50	132.50	130.50	130.50	130.69	131.82	198	0.26	13	191	96.46
BSOFT	EQ	06-Jan-2020	72.15	72.60	72.60	70.10	71.15	71.30	70.97	205715	146.00	1424	138759	67.45
BURNPUR	EQ	06-Jan-2020	1.50	1.45	1.50	1.45	1.45	1.45	1.48	33334	0.49	39	33333	100.00
BUTTERFLY	EQ	06-Jan-2020	207.80	201.65	204.70	197.10	198.85	198.05	200.22	33308	66.69	897	19469	58.45
BVCL	BE	06-Jan-2020	12.75	12.70	12.70	12.15	12.15	12.15	12.42	448	0.06	5	-	-
BYKE	EQ	06-Jan-2020	20.50	20.50	20.50	18.25	19.55	19.00	19.60	24654	4.83	196	19056	77.29
CADILAHC	EQ	06-Jan-2020	260.00	259.50	259.95	253.90	255.00	255.00	256.77	966858	2482.61	14578	290904	30.09
CALSOFT	EQ	06-Jan-2020	13.25	12.80	13.40	12.70	12.85	12.80	12.90	304367	39.25	441	48977	16.09
CAMLINFINE	EQ	06-Jan-2020	83.65	81.25	82.90	79.50	79.50	79.55	79.97	555594	444.28	5670	373883	67.29
CANBK	EQ	06-Jan-2020	221.65	220.55	220.75	205.60	207.85	207.45	210.29	13650687	28705.82	71832	1762413	12.91
CANDC	BZ	06-Jan-2020	2.60	2.50	2.70	2.50	2.55	2.55	2.68	581	0.02	5	-	-
CANFINHOME	EQ	06-Jan-2020	395.25	393.45	393.90	382.00	382.55	383.40	385.18	169654	653.48	4175	88475	52.15
CANTABIL	EQ	06-Jan-2020	280.55	275.05	278.55	270.10	272.55	273.25	274.60	34397	94.45	1687	10865	31.59
CAPACITE	EQ	06-Jan-2020	200.05	197.90	197.90	189.05	192.00	192.00	191.75	41049	78.71	1614	15784	38.45
CAPLIPOINT	EQ	06-Jan-2020	296.80	297.95	297.95	290.00	291.00	290.30	293.59	50318	147.73	2705	38490	76.49
CAPTRUST	EQ	06-Jan-2020	158.60	166.50	166.50	160.00	166.50	165.50	164.62	13503	22.23	118	12721	94.21
CARBORUNIV	EQ	06-Jan-2020	329.45	329.00	330.50	320.25	328.00	326.90	325.04	34754	112.96	1426	25147	72.36
CAREERP	EQ	06-Jan-2020	113.50	113.50	113.55	107.85	108.95	108.30	109.56	12215	13.38	296	10255	83.95
CARERATING	EQ	06-Jan-2020	664.80	665.25	665.25	585.25	597.05	597.10	612.09	1308593	8009.75	42078	229122	17.51
CASTEXTECH	BE	06-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	204889	0.74	56	-	-
CASTROLIND	EQ	06-Jan-2020	129.00	129.00	129.00	125.00	125.90	125.65	126.46	1056442	1335.96	14556	444885	42.11
CCHHL	BE	06-Jan-2020	3.30	3.40	3.40	3.15	3.25	3.25	3.22	7536	0.24	28	-	-
CCL	EQ	06-Jan-2020	198.95	198.95	200.00	194.00	194.55	194.90	196.98	29783	58.67	1632	15568	52.27
CDSL	EQ	06-Jan-2020	248.20	247.90	247.90	236.00	239.50	240.20	241.42	1233709	2978.47	21867	413807	33.54
CEATLTD	EQ	06-Jan-2020	1021.85	990.00	1007.80	987.15	988.00	991.20	995.54	99636	991.92	4111	36409	36.54
CEBBCO	EQ	06-Jan-2020	14.45	14.60	14.60	14.05	14.15	14.05	14.14	45590	6.45	207	34708	76.13
CELEBRITY	EQ	06-Jan-2020	6.90	7.20	7.20	6.80	6.80	6.90	7.07	19369	1.37	36	16168	83.47
CELESTIAL	BE	06-Jan-2020	2.95	2.95	3.05	2.95	3.05	3.05	2.97	15230	0.45	23	-	-
CENTENKA	EQ	06-Jan-2020	188.85	182.10	188.85	178.05	178.40	179.70	181.55	34391	62.44	1129	26117	75.94
CENTEXT	EQ	06-Jan-2020	2.50	2.55	2.55	2.40	2.50	2.45	2.48	26574	0.66	60	18380	69.17
CENTRALBK	EQ	06-Jan-2020	18.15	18.10	18.10	17.75	17.80	17.85	17.88	598427	106.98	1494	347906	58.14
CENTRUM	EQ	06-Jan-2020	19.50	18.85	21.65	18.85	21.60	21.15	20.69	320702	66.37	1063	228180	71.15
CENTUM	EQ	06-Jan-2020	367.35	370.00	374.00	351.00	364.70	364.70	360.40	1309	4.72	271	636	48.59
CENTURYPLY	EQ	06-Jan-2020	167.35	167.35	167.35	162.05	165.00	165.35	164.12	109736	180.09	3725	59817	54.51
CENTURYTEX	EQ	06-Jan-2020	476.85	475.00	475.00	465.30	471.40	471.00	470.06	444247	2088.23	7750	70084	15.78
CERA	EQ	06-Jan-2020	2676.00	2640.00	2677.00	2532.00	2550.00	2575.20	2609.63	3866	100.89	918	1968	50.91
CEREBRAINT	BE	06-Jan-2020	24.80	24.70	25.00	23.70	23.90	23.75	24.39	23581	5.75	108	-	-
CESC	EQ	06-Jan-2020	742.15	740.00	740.85	721.50	727.00	728.35	727.91	245158	1784.52	6350	51180	20.88
CESCVENT	EQ	06-Jan-2020	329.75	320.00	320.00	313.00	313.75	316.15	315.80	6172	19.49	440	4420	71.61
CGCL	EQ	06-Jan-2020	199.75	198.20	199.85	195.20	198.00	196.30	196.47	309260	607.60	4120	31184	10.08
CGPOWER	BZ	06-Jan-2020	11.85	11.85	12.25	11.85	12.15	12.10	12.12	380931	46.16	2237	-	-
CHALET	EQ	06-Jan-2020	334.30	339.90	340.45	320.00	321.00	322.30	330.30	24026	79.36	2141	8814	36.69
CHAMBLFERT	EQ	06-Jan-2020	153.50	152.10	154.30	149.40	150.85	151.20	151.98	576637	876.38	3504	434763	75.40
CHEMBOND	EQ	06-Jan-2020	209.95	209.95	210.00	203.00	205.10	206.15	206.37	2170	4.48	100	1201	55.35
CHEMFAB	EQ	06-Jan-2020	174.00	173.50	176.00	172.25	172.25	172.25	172.70	1711	2.95	20	1707	99.77
CHENNPETRO	EQ	06-Jan-2020	122.65	122.00	122.55	115.05	115.10	115.45	116.77	171980	200.82	3593	75965	44.17
CHOLAFIN	EQ	06-Jan-2020	303.05	291.50	300.70	287.05	290.90	291.50	292.12	2555741	7465.88	38138	955105	37.37
CHOLAHLDNG	EQ	06-Jan-2020	514.55	518.50	518.50	499.35	500.00	504.95	506.15	53491	270.74	1588	35667	66.68
CIGNITITEC	EQ	06-Jan-2020	286.40	288.00	293.70	276.00	280.50	280.20	281.51	55293	155.66	2030	27884	50.43
CIMMCO	EQ	06-Jan-2020	22.95	23.40	23.40	21.70	22.45	22.05	21.98	26147	5.75	370	19891	76.07
CINELINE	EQ	06-Jan-2020	33.25	33.25	33.85	31.50	32.00	32.00	32.19	26394	8.50	260	17753	67.26
CINEVISTA	EQ	06-Jan-2020	8.10	7.80	8.00	7.70	8.00	7.95	7.76	3351	0.26	17	2811	83.89
CIPLA	EQ	06-Jan-2020	469.95	469.80	469.95	461.20	464.00	466.75	465.72	1501855	6994.42	34773	434232	28.91
CKFSL	EQ	06-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	239135	0.99	102	161765	67.65
CKPLEISURE	SM	06-Jan-2020	5.95	5.70	5.70	5.70	5.70	5.70	5.70	12000	0.68	3	8000	66.67
CLEDUCATE	EQ	06-Jan-2020	76.20	76.20	76.20	72.05	73.00	72.90	72.78	1815	1.32	91	1156	63.69
CLNINDIA	EQ	06-Jan-2020	396.05	395.00	420.40	384.30	400.00	398.55	405.20	195380	791.68	11368	47927	24.53
CMICABLES	EQ	06-Jan-2020	50.10	48.85	51.00	47.60	47.60	47.75	48.79	10156	4.96	213	5708	56.20
CMMIPL	SM	06-Jan-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	12000	0.38	4	12000	100.00
CNOVAPETRO	EQ	06-Jan-2020	7.85	7.35	7.80	7.35	7.80	7.80	7.35	5050	0.37	20	5000	99.01
COALINDIA	EQ	06-Jan-2020	211.85	209.95	209.95	203.45	205.15	205.70	205.46	6853058	14080.31	54913	2105530	30.72
COCHINSHIP	EQ	06-Jan-2020	408.50	401.10	405.95	396.00	402.05	403.10	400.53	65032	260.48	3429	39786	61.18
COFFEEDAY	BZ	06-Jan-2020	39.15	40.00	40.00	37.45	38.15	37.75	38.23	245997	94.03	2107	-	-
COLPAL	EQ	06-Jan-2020	1460.00	1457.00	1459.75	1430.00	1435.40	1435.45	1436.23	309711	4448.16	15764	133917	43.24
COMPINFO	EQ	06-Jan-2020	16.55	16.55	16.60	15.40	15.55	15.50	15.84	86474	13.70	327	80936	93.60
COMPUSOFT	EQ	06-Jan-2020	7.70	7.60	7.90	7.45	7.75	7.60	7.70	57524	4.43	87	27253	47.38
CONCOR	EQ	06-Jan-2020	569.70	566.05	568.00	559.00	560.20	562.20	564.14	944473	5328.13	21686	350584	37.12
CONFIPET	EQ	06-Jan-2020	28.90	29.40	29.40	26.05	26.75	26.55	27.15	264702	71.86	1759	197221	74.51
CONSOFINVT	EQ	06-Jan-2020	38.50	38.40	39.00	34.00	36.95	36.25	37.61	23030	8.66	342	8318	36.12
CONTI	SM	06-Jan-2020	32.60	34.00	34.20	34.00	34.20	34.20	34.11	288000	98.25	51	56000	19.44
CONTROLPR	EQ	06-Jan-2020	267.25	263.35	263.35	243.20	256.00	256.40	253.52	3660	9.28	300	2546	69.56
CORALFINAC	EQ	06-Jan-2020	12.40	12.65	12.65	11.50	11.75	11.85	11.97	4512	0.54	97	3904	86.52
CORDSCABLE	EQ	06-Jan-2020	47.15	47.50	48.70	44.10	45.50	45.30	45.67	34952	15.96	942	21026	60.16
COROMANDEL	EQ	06-Jan-2020	539.00	539.50	541.00	526.00	527.25	529.50	530.11	140603	745.35	6772	76031	54.07
CORPBANK	EQ	06-Jan-2020	25.05	24.90	24.90	23.90	24.15	24.05	24.21	974757	235.98	2715	491555	50.43
COSMOFILMS	EQ	06-Jan-2020	260.40	261.00	261.00	244.60	246.00	246.80	251.59	42456	106.81	1670	23879	56.24
COUNCODOS	EQ	06-Jan-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.63	18573	0.30	27	7600	40.92
COX&KINGS	BZ	06-Jan-2020	1.50	1.50	1.55	1.45	1.50	1.45	1.46	383263	5.60	420	-	-
CPSEETF	EQ	06-Jan-2020	23.65	23.60	23.63	23.02	23.07	23.08	23.15	2024096	468.66	53615	1513407	74.77
CREATIVE	BE	06-Jan-2020	105.50	106.50	107.75	105.00	105.15	105.20	105.70	2038	2.15	17	-	-
CREDITACC	EQ	06-Jan-2020	761.90	747.70	762.70	737.00	752.50	751.20	748.76	82112	614.82	6129	38677	47.10
CREST	EQ	06-Jan-2020	90.05	89.00	89.00	84.15	86.10	86.35	86.73	6951	6.03	223	3536	50.87
CRISIL	EQ	06-Jan-2020	1891.45	1881.75	1883.15	1802.30	1840.00	1815.00	1835.80	27473	504.35	4014	13484	49.08
CROMPTON	EQ	06-Jan-2020	240.65	240.50	240.50	236.10	237.50	237.95	238.01	439592	1046.28	11987	333629	75.90
CSBBANK	EQ	06-Jan-2020	208.05	206.10	207.00	198.30	198.50	199.90	201.09	582365	1171.10	16939	195174	33.51
CTE	EQ	06-Jan-2020	35.35	38.00	38.00	31.85	31.85	32.45	34.47	40634	14.01	374	21839	53.75
CUB	EQ	06-Jan-2020	228.50	229.00	229.75	226.00	227.35	227.55	228.35	883404	2017.26	8044	750549	84.96
CUBEXTUB	EQ	06-Jan-2020	12.95	11.75	13.60	11.75	12.85	12.85	13.30	4934	0.66	21	3782	76.65
CUMMINSIND	EQ	06-Jan-2020	573.00	570.30	581.70	562.40	570.50	570.70	573.59	880116	5048.22	28223	229093	26.03
CUPID	EQ	06-Jan-2020	214.90	214.90	214.90	192.00	199.45	200.75	202.23	116642	235.88	3147	56774	48.67
CURATECH	BE	06-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	5	0.00	2	-	-
CYBERMEDIA	BE	06-Jan-2020	2.45	2.45	2.45	2.45	2.45	2.45	2.45	1377	0.03	3	-	-
CYBERTECH	EQ	06-Jan-2020	45.30	45.30	45.30	43.55	43.80	44.00	43.95	12852	5.65	176	10322	80.31
CYIENT	EQ	06-Jan-2020	436.90	435.05	439.90	418.00	425.00	425.75	424.40	76517	324.74	4312	30357	39.67
DAAWAT	EQ	06-Jan-2020	23.90	23.20	23.65	22.35	22.90	22.75	22.71	713008	161.92	2757	429031	60.17
DABUR	EQ	06-Jan-2020	455.60	454.00	456.45	445.70	449.00	448.00	450.66	1415568	6379.33	27837	650530	45.96
DALBHARAT	EQ	06-Jan-2020	803.75	803.75	805.40	781.30	791.50	788.95	790.62	107552	850.33	2239	76922	71.52
DALMIASUG	EQ	06-Jan-2020	125.00	124.75	124.75	114.60	115.20	115.65	118.31	806572	954.23	8858	241649	29.96
DAMODARIND	EQ	06-Jan-2020	27.20	27.00	27.00	24.85	26.00	26.00	26.26	2009	0.53	25	2004	99.75
DATAMATICS	EQ	06-Jan-2020	73.45	73.45	73.45	70.30	70.50	70.95	71.21	23405	16.67	354	18792	80.29
DBCORP	EQ	06-Jan-2020	134.50	134.00	134.45	130.95	132.50	132.25	132.19	37757	49.91	944	26571	70.37
DBL	EQ	06-Jan-2020	421.45	418.50	418.50	398.00	399.00	400.45	403.91	338463	1367.08	10335	121942	36.03
DBREALTY	BE	06-Jan-2020	11.25	10.80	11.00	10.70	10.70	10.70	10.73	36488	3.92	118	-	-
DBSTOCKBRO	EQ	06-Jan-2020	10.80	10.80	10.95	10.50	10.50	10.50	10.72	216	0.02	9	215	99.54
DCAL	EQ	06-Jan-2020	63.90	67.05	67.05	65.15	67.05	67.05	66.96	1257487	842.01	2447	712871	56.69
DCBBANK	EQ	06-Jan-2020	182.50	178.70	183.80	177.50	183.30	182.95	182.17	1704930	3105.81	13760	849747	49.84
DCI	ST	06-Jan-2020	45.45	45.20	45.45	45.20	45.40	45.40	45.44	354000	160.87	104	354000	100.00
DCM	EQ	06-Jan-2020	19.80	20.25	20.70	19.30	20.70	20.45	20.41	17851	3.64	88	13672	76.59
DCMNVL	EQ	06-Jan-2020	32.30	30.35	31.35	29.60	31.35	29.80	30.07	1559	0.47	27	1486	95.32
DCMSHRIRAM	EQ	06-Jan-2020	388.05	382.00	390.90	375.25	380.15	378.50	382.76	119199	456.24	4095	41924	35.17
DCW	EQ	06-Jan-2020	14.90	14.80	14.80	13.85	14.00	14.05	14.12	290680	41.03	720	220778	75.95
DECCANCE	EQ	06-Jan-2020	297.55	295.05	303.00	289.70	294.95	293.45	295.18	6859	20.25	391	4243	61.86
DEEPAKFERT	EQ	06-Jan-2020	100.75	100.50	100.85	95.25	95.70	96.10	97.91	326011	319.20	5214	125026	38.35
DEEPAKNTR	EQ	06-Jan-2020	386.45	383.65	384.55	365.40	367.40	367.25	372.64	315307	1174.96	15056	143005	45.35
DEEPIND	EQ	06-Jan-2020	113.55	116.00	118.45	108.00	109.00	109.10	111.84	29797	33.33	954	20301	68.13
DELTACORP	EQ	06-Jan-2020	193.90	193.00	193.50	182.10	186.00	185.95	186.80	1274356	2380.52	13794	752655	59.06
DELTAMAGNT	EQ	06-Jan-2020	40.35	43.80	43.80	38.25	39.90	39.90	39.17	1988	0.78	67	775	38.98
DEN	EQ	06-Jan-2020	46.35	46.15	46.15	44.05	45.20	44.95	44.55	50135	22.34	279	39166	78.12
DENORA	EQ	06-Jan-2020	220.40	217.20	222.95	209.55	212.65	213.70	215.20	8198	17.64	422	3391	41.36
DFMFOODS	EQ	06-Jan-2020	270.80	267.00	270.00	260.00	262.10	263.15	263.99	29651	78.27	781	18797	63.39
DGCONTENT	BE	06-Jan-2020	5.75	6.00	6.00	5.50	5.60	5.60	5.67	17974	1.02	39	-	-
DHAMPURSUG	EQ	06-Jan-2020	233.15	230.15	237.90	225.55	230.30	230.70	231.40	906378	2097.39	11040	250930	27.68
DHANBANK	EQ	06-Jan-2020	15.00	14.60	15.00	14.20	14.25	14.25	14.40	168212	24.23	546	136219	80.98
DHANUKA	EQ	06-Jan-2020	416.30	406.00	416.95	403.00	410.00	412.20	409.02	33555	137.25	1902	19147	57.06
DHARSUGAR	EQ	06-Jan-2020	8.05	8.40	8.40	7.65	7.65	7.65	7.79	21162	1.65	148	13948	65.91
DHFL	EQ	06-Jan-2020	16.10	16.85	16.90	16.10	16.90	16.90	16.77	4477020	750.62	7890	2154682	48.13
DHFL	N4	06-Jan-2020	180.00	216.00	216.00	216.00	216.00	216.00	216.00	91	0.20	6	91	100.00
DHFL	NA	06-Jan-2020	254.49	252.00	252.00	252.00	252.00	252.00	252.00	100	0.25	3	100	100.00
DHFL	NC	06-Jan-2020	224.00	224.00	224.00	220.00	220.00	220.00	220.33	120	0.26	3	120	100.00
DHFL	NH	06-Jan-2020	260.00	208.00	312.00	208.00	312.00	312.00	309.64	44	0.14	2	44	100.00
DHFL	NP	06-Jan-2020	222.84	230.99	230.99	224.00	224.00	225.46	227.03	5813	13.20	39	5388	92.69
DHFL	NS	06-Jan-2020	236.02	201.00	210.01	200.00	210.01	210.01	202.45	245	0.50	9	245	100.00
DHFL	NX	06-Jan-2020	215.00	225.00	225.00	220.00	220.00	220.00	222.50	2	0.00	2	0	0.00
DHFL	NY	06-Jan-2020	287.95	230.36	300.00	230.36	230.40	230.40	282.25	76	0.21	5	53	69.74
DHFL	Y1	06-Jan-2020	191.25	229.00	229.00	205.00	205.00	205.00	218.79	47	0.10	4	27	57.45
DHUNINV	EQ	06-Jan-2020	241.40	237.00	239.80	235.00	236.00	236.45	236.32	2213	5.23	124	1739	78.58
DIAMONDYD	EQ	06-Jan-2020	846.85	826.15	854.90	826.15	850.00	848.45	845.02	1127	9.52	279	788	69.92
DIAPOWER	BZ	06-Jan-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.59	1605	0.01	9	-	-
DICIND	EQ	06-Jan-2020	327.35	311.15	324.70	311.10	321.25	321.10	323.31	286	0.92	28	262	91.61
DIGISPICE	EQ	06-Jan-2020	5.05	5.05	5.25	4.80	5.25	4.90	4.89	13471	0.66	45	8479	62.94
DIGJAMLTD	BZ	06-Jan-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.06	18460	0.20	21	-	-
DISHTV	EQ	06-Jan-2020	12.70	12.70	12.75	12.10	12.20	12.15	12.33	32769286	4040.42	46722	7478009	22.82
DIVISLAB	EQ	06-Jan-2020	1834.80	1828.30	1845.00	1800.00	1836.00	1838.35	1828.35	500000	9141.73	19639	311924	62.38
DIXON	EQ	06-Jan-2020	3952.30	4020.00	4035.00	3901.00	3966.00	3959.25	3960.99	57131	2262.95	8807	20905	36.59
DLF	EQ	06-Jan-2020	228.60	227.00	227.55	220.15	221.20	220.95	222.68	7552620	16818.16	51288	2388804	31.63
DLINKINDIA	EQ	06-Jan-2020	104.60	103.10	103.45	98.50	100.00	100.15	100.07	123881	123.97	1769	79708	64.34
DMART	EQ	06-Jan-2020	1843.55	1827.00	1829.00	1780.00	1787.00	1789.90	1800.69	398623	7177.97	25358	171592	43.05
DNAMEDIA	BE	06-Jan-2020	0.45	0.40	0.50	0.40	0.45	0.40	0.41	7555	0.03	30	-	-
DOLAT	EQ	06-Jan-2020	63.70	64.00	64.00	60.30	60.85	61.10	61.60	111665	68.78	548	105410	94.40
DOLLAR	EQ	06-Jan-2020	142.35	142.95	143.95	137.25	137.55	138.05	139.93	9506	13.30	275	6283	66.10
DOLPHINOFF	BZ	06-Jan-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	2105	0.13	24	-	-
DONEAR	EQ	06-Jan-2020	30.95	30.85	30.85	29.70	29.90	29.90	30.01	15416	4.63	129	9499	61.62
DPABHUSHAN	SM	06-Jan-2020	48.10	48.55	52.95	48.55	52.95	52.95	50.75	8000	4.06	2	4000	50.00
DPSCLTD	EQ	06-Jan-2020	9.00	8.40	9.15	8.30	8.40	8.45	8.42	5107	0.43	45	3910	76.56
DQE	BE	06-Jan-2020	2.00	2.00	2.00	1.90	1.95	1.95	1.95	47215	0.92	55	-	-
DREDGECORP	EQ	06-Jan-2020	353.80	354.00	358.70	336.05	338.00	338.15	346.65	272589	944.92	7224	78092	28.65
DRREDDY	EQ	06-Jan-2020	2883.90	2871.00	2897.80	2854.20	2885.00	2878.85	2873.70	357737	10280.30	22787	184714	51.63
DSML	SM	06-Jan-2020	3.85	4.00	4.00	3.75	3.75	3.75	3.76	102000	3.84	2	102000	100.00
DSSL	EQ	06-Jan-2020	24.60	24.55	25.35	24.05	24.05	24.25	24.35	582	0.14	27	328	56.36
DTIL	EQ	06-Jan-2020	179.95	181.00	181.00	175.00	177.00	176.95	176.76	2595	4.59	194	1472	56.72
DUCON	EQ	06-Jan-2020	5.15	4.80	5.00	4.65	4.95	4.90	4.79	102281	4.89	174	68470	66.94
DVL	EQ	06-Jan-2020	71.45	71.00	72.70	68.65	72.70	70.45	69.96	10128	7.09	202	7866	77.67
DWARKESH	EQ	06-Jan-2020	37.25	37.20	39.60	36.10	38.40	38.45	38.30	4307508	1649.69	15034	1466993	34.06
DYNAMATECH	EQ	06-Jan-2020	981.25	987.00	987.00	960.05	978.00	975.90	975.69	589	5.75	126	331	56.20
DYNPRO	EQ	06-Jan-2020	161.10	163.30	163.35	152.30	152.50	153.20	156.99	45495	71.42	1250	30531	67.11
E2E	SM	06-Jan-2020	20.45	19.60	21.30	19.45	21.30	20.85	20.00	16000	3.20	8	8000	50.00
EASTSILK	BE	06-Jan-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.97	27200	0.27	48	-	-
EASUNREYRL	BZ	06-Jan-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.82	3547	0.10	21	-	-
EBBETF0423	EQ	06-Jan-2020	1001.41	1001.41	1004.00	1001.00	1001.15	1001.18	1001.50	8696	87.09	260	8249	94.86
EBBETF0430	EQ	06-Jan-2020	1001.69	1000.00	1002.00	1000.00	1000.61	1000.61	1000.78	35691	357.19	516	29216	81.86
EC2RG	MF	06-Jan-2020	7.00	7.00	7.00	7.00	7.00	7.00	7.00	11300	0.79	2	11300	100.00
ECLERX	EQ	06-Jan-2020	667.05	665.00	678.75	635.65	651.60	652.45	655.55	181749	1191.45	9561	45400	24.98
ECLFINANCE	N5	06-Jan-2020	1001.96	997.25	1001.00	995.00	999.50	1000.25	996.45	685	6.83	22	653	95.33
ECLFINANCE	N6	06-Jan-2020	1055.00	1050.00	1050.00	1035.01	1035.01	1049.25	1049.40	250	2.62	3	250	100.00
ECLFINANCE	NB	06-Jan-2020	995.00	995.00	995.00	993.00	995.00	995.00	994.18	245	2.44	8	245	100.00
ECLFINANCE	NC	06-Jan-2020	1071.98	1080.00	1080.00	1065.00	1065.00	1065.00	1067.08	529	5.64	10	500	94.52
ECLFINANCE	NE	06-Jan-2020	1020.00	1020.00	1055.00	1020.00	1040.00	1040.47	1036.59	413	4.28	15	341	82.57
ECLFINANCE	NF	06-Jan-2020	975.00	975.00	985.00	975.00	975.00	975.00	978.34	152	1.49	6	152	100.00
ECLFINANCE	NG	06-Jan-2020	910.00	910.00	910.00	820.20	899.99	899.99	846.72	256	2.17	8	200	78.13
ECLFINANCE	NK	06-Jan-2020	875.83	885.00	885.00	880.01	880.01	883.43	883.43	51	0.45	3	51	100.00
ECLFINANCE	NM	06-Jan-2020	947.50	937.00	950.00	927.00	928.00	928.00	936.41	469	4.39	26	383	81.66
ECLFINANCE	NO	06-Jan-2020	960.00	915.00	957.95	810.00	950.00	954.77	916.82	1368	12.54	35	958	70.03
ECLFINANCE	NP	06-Jan-2020	950.00	949.99	949.99	919.01	940.00	919.40	932.62	184	1.72	17	181	98.37
ECLFINANCE	NR	06-Jan-2020	981.99	977.01	982.00	976.01	981.90	981.09	980.01	8733	85.58	19	8332	95.41
ECLFINANCE	NS	06-Jan-2020	930.00	900.00	921.90	900.00	905.00	905.00	911.07	284	2.59	10	209	73.59
EDELWEISS	EQ	06-Jan-2020	119.25	119.00	119.00	112.00	112.15	112.30	113.64	1557714	1770.19	17836	974139	62.54
EDL	BZ	06-Jan-2020	4.50	4.50	4.50	4.30	4.45	4.45	4.34	1520	0.07	9	-	-
EDUCOMP	BZ	06-Jan-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.07	26345	0.28	46	-	-
EHFLNCD	N5	06-Jan-2020	919.18	924.99	924.99	924.99	924.99	924.99	924.99	2	0.02	2	2	100.00
EHFLNCD	N6	06-Jan-2020	900.01	915.00	919.50	915.00	917.00	917.00	915.01	952	8.71	3	952	100.00
EICHERMOT	EQ	06-Jan-2020	21189.25	21100.00	21100.00	20739.50	20882.05	20860.45	20909.91	125871	26319.51	32455	22638	17.99
EIDPARRY	EQ	06-Jan-2020	228.80	229.00	229.05	219.50	224.70	224.20	223.25	479149	1069.71	6766	194034	40.50
EIFFL	SM	06-Jan-2020	115.80	108.00	115.65	108.00	115.65	115.65	114.16	5600	6.39	7	5600	100.00
EIHAHOTELS	EQ	06-Jan-2020	306.60	312.00	314.00	297.35	302.90	299.60	302.00	1070	3.23	87	830	77.57
EIHOTEL	EQ	06-Jan-2020	143.50	142.05	143.35	141.10	141.50	141.50	141.97	492765	699.58	781	477577	96.92
EIMCOELECO	EQ	06-Jan-2020	330.00	315.10	338.95	310.00	310.00	310.00	311.56	1616	5.03	150	1520	94.06
EKC	EQ	06-Jan-2020	29.95	29.05	29.05	27.25	27.70	27.75	28.09	184192	51.73	1506	123876	67.25
ELECON	EQ	06-Jan-2020	36.30	36.00	36.00	33.00	33.90	33.70	34.36	53673	18.44	1499	43880	81.75
ELECTCAST	EQ	06-Jan-2020	13.60	13.55	13.85	12.60	12.70	12.75	13.19	267770	35.32	683	181119	67.64
ELECTHERM	EQ	06-Jan-2020	126.50	129.60	129.60	120.15	122.00	122.70	123.05	6039	7.43	284	4784	79.22
ELGIEQUIP	EQ	06-Jan-2020	274.10	270.05	274.70	268.25	273.05	272.35	273.26	44182	120.73	1350	34117	77.22
ELGIRUBCO	EQ	06-Jan-2020	17.05	18.50	18.50	16.10	16.80	16.45	16.92	3884	0.66	57	2558	65.86
EMAMILTD	EQ	06-Jan-2020	315.50	315.00	317.90	303.05	303.35	306.25	312.98	195313	611.29	10275	137250	70.27
EMAMIPAP	EQ	06-Jan-2020	73.70	76.50	76.50	70.50	72.50	71.15	72.22	1773	1.28	98	1500	84.60
EMAMIREAL	EQ	06-Jan-2020	47.45	48.40	48.40	45.10	45.10	45.10	46.20	10741	4.96	251	8404	78.24
EMBASSY	RR	06-Jan-2020	424.39	425.00	425.00	420.01	420.30	420.24	423.71	374200	1585.50	221	358400	95.78
EMCO	BZ	06-Jan-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.75	4012	0.03	11	-	-
EMKAY	EQ	06-Jan-2020	66.15	66.15	66.15	62.05	63.00	62.75	63.50	24666	15.66	437	14010	56.80
EMMBI	EQ	06-Jan-2020	110.25	110.00	111.80	106.70	109.00	109.00	108.92	4138	4.51	125	2946	71.19
EMOFSR1RGG	MF	06-Jan-2020	8.50	8.50	8.85	8.50	8.53	8.53	8.58	31705	2.72	19	26353	83.12
ENDURANCE	EQ	06-Jan-2020	1056.80	1056.80	1057.75	1013.00	1048.00	1026.55	1025.15	64431	660.51	8386	55265	85.77
ENERGYDEV	EQ	06-Jan-2020	6.40	6.35	6.45	6.10	6.10	6.20	6.19	14717	0.91	82	10174	69.13
ENGINERSIN	EQ	06-Jan-2020	100.05	100.10	100.25	97.80	98.45	98.40	98.51	597667	588.75	7012	284228	47.56
ENIL	EQ	06-Jan-2020	259.65	262.70	262.70	244.00	252.00	252.30	252.36	1727	4.36	216	720	41.69
EON	EQ	06-Jan-2020	14.80	14.80	14.80	14.10	14.10	14.10	14.31	16728	2.39	74	10281	61.46
EQ30	EQ	06-Jan-2020	345.45	343.00	345.05	335.00	345.05	345.05	343.94	50	0.17	7	50	100.00
EQUITAS	EQ	06-Jan-2020	105.30	104.60	105.00	99.55	100.10	100.05	101.72	2775264	2822.99	14307	1062697	38.29
ERFLNCDI	N1	06-Jan-2020	949.99	940.00	940.00	928.00	939.00	939.00	938.72	172	1.61	8	172	100.00
ERFLNCDI	N2	06-Jan-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	503	5.03	10	503	100.00
ERFLNCDI	N3	06-Jan-2020	995.00	985.00	985.00	900.00	900.00	900.00	913.33	12	0.11	3	10	83.33
ERFLNCDI	N5	06-Jan-2020	869.50	887.80	887.80	870.00	871.00	871.00	872.99	550	4.80	8	500	90.91
ERFLNCDI	N6	06-Jan-2020	900.55	905.00	905.00	900.05	900.05	901.53	901.54	10	0.09	2	10	100.00
ERIS	EQ	06-Jan-2020	489.70	485.20	485.20	471.05	471.75	472.65	476.08	53489	254.65	3758	25740	48.12
EROSMEDIA	EQ	06-Jan-2020	14.70	14.80	15.40	14.70	15.40	15.35	15.24	375162	57.19	891	299565	79.85
ESABINDIA	EQ	06-Jan-2020	1311.90	1288.00	1325.00	1278.95	1320.00	1309.95	1298.15	2975	38.62	433	1965	66.05
ESCORTS	EQ	06-Jan-2020	620.85	618.00	618.00	602.00	606.70	607.30	607.87	1480159	8997.37	26266	249296	16.84
ESSARSHPNG	EQ	06-Jan-2020	6.55	6.70	6.70	6.45	6.60	6.60	6.54	12368	0.81	58	10610	85.79
ESSDEE	BZ	06-Jan-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	7318	0.16	15	-	-
ESSELPACK	EQ	06-Jan-2020	178.15	176.10	177.80	167.10	170.95	170.85	171.33	156399	267.96	5601	108326	69.26
ESTER	EQ	06-Jan-2020	35.30	35.60	35.60	33.55	33.55	33.55	33.68	39121	13.18	269	34379	87.88
EUROCERA	BZ	06-Jan-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	601	0.00	3	-	-
EUROMULTI	BE	06-Jan-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	310	0.00	4	-	-
EUROTEXIND	EQ	06-Jan-2020	11.20	11.35	11.35	10.65	10.65	10.65	11.03	138	0.02	6	138	100.00
EVEREADY	EQ	06-Jan-2020	55.10	55.10	55.50	52.80	54.10	54.30	54.06	64497	34.87	746	45589	70.68
EVERESTIND	EQ	06-Jan-2020	283.55	278.00	281.00	266.45	273.95	272.20	272.62	70249	191.51	2949	23428	33.35
EXCEL	BE	06-Jan-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.17	33406	0.39	26	-	-
EXCELINDUS	EQ	06-Jan-2020	882.10	882.10	882.15	835.00	838.60	839.55	847.29	13821	117.10	1270	8463	61.23
EXIDEIND	EQ	06-Jan-2020	184.10	184.00	184.45	179.15	179.65	181.65	182.82	1688625	3087.14	17315	851067	50.40
EXPLEOSOL	EQ	06-Jan-2020	289.45	288.20	291.70	280.00	281.60	283.25	283.46	3393	9.62	232	2535	74.71
FACT	EQ	06-Jan-2020	42.10	44.00	49.40	44.00	46.45	46.05	46.66	3958709	1847.26	21371	757640	19.14
FAIRCHEM	EQ	06-Jan-2020	484.70	487.00	487.00	462.00	475.05	476.00	475.13	6693	31.80	331	3592	53.67
FCL	EQ	06-Jan-2020	27.65	27.00	27.20	25.70	26.10	26.15	26.34	126902	33.43	794	88586	69.81
FCONSUMER	EQ	06-Jan-2020	24.25	24.65	24.65	23.15	23.40	23.30	23.51	1116582	262.46	3251	544005	48.72
FCSSOFT	EQ	06-Jan-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.23	317896	0.74	100	183724	57.79
FDC	EQ	06-Jan-2020	214.85	214.85	214.85	207.00	209.00	209.05	210.79	40623	85.63	1274	20724	51.02
FEDERALBNK	EQ	06-Jan-2020	90.95	90.40	90.40	86.85	87.00	87.10	87.96	7308783	6428.96	25687	2192137	29.99
FEL	EQ	06-Jan-2020	22.50	22.45	22.50	21.60	21.65	21.70	21.86	138006	30.17	1117	89491	64.85
FELDVR	EQ	06-Jan-2020	22.30	21.60	21.60	20.60	20.70	20.90	20.87	7997	1.67	103	5637	70.49
FIEMIND	EQ	06-Jan-2020	445.55	443.20	444.95	432.00	433.50	435.65	436.47	10003	43.66	519	7790	77.88
FILATEX	EQ	06-Jan-2020	39.95	38.50	39.90	38.50	39.00	39.40	39.11	96037	37.56	574	54579	56.83
FINCABLES	EQ	06-Jan-2020	402.75	400.90	402.75	385.00	385.15	387.15	390.18	71431	278.71	3357	42739	59.83
FINEORG	EQ	06-Jan-2020	1897.20	1867.75	1900.00	1862.10	1887.90	1886.45	1881.26	7664	144.18	1439	4210	54.93
FINPIPE	EQ	06-Jan-2020	548.75	545.00	547.00	540.05	543.45	542.60	542.60	16739	90.83	1967	11777	70.36
FLEXITUFF	BE	06-Jan-2020	6.75	6.45	7.05	6.45	6.80	6.85	6.50	27223	1.77	83	-	-
FLFL	EQ	06-Jan-2020	401.25	398.00	404.95	396.00	402.00	403.30	401.61	21289	85.50	1515	15233	71.55
FLUOROCHEM	EQ	06-Jan-2020	611.85	617.75	617.80	582.00	600.00	598.85	597.91	11430	68.34	902	7056	61.73
FMGOETZE	EQ	06-Jan-2020	660.30	661.00	661.25	659.50	659.70	659.85	659.93	161269	1064.26	1405	144106	89.36
FMNL	EQ	06-Jan-2020	26.80	26.80	26.80	25.40	25.50	25.60	25.76	6242	1.61	92	4939	79.13
FORCEMOT	EQ	06-Jan-2020	1095.35	1150.00	1218.00	1142.55	1166.10	1178.45	1185.06	597733	7083.48	35741	83197	13.92
FORTIS	EQ	06-Jan-2020	135.05	134.25	134.65	132.15	133.05	133.05	133.04	480400	639.10	4515	366814	76.36
FOSECOIND	EQ	06-Jan-2020	1369.45	1370.00	1384.00	1320.00	1350.00	1342.80	1354.83	717	9.71	152	393	54.81
FRETAIL	EQ	06-Jan-2020	334.10	334.90	338.00	325.60	333.80	334.95	332.90	416368	1386.11	19100	153432	36.85
FSC	EQ	06-Jan-2020	454.80	455.05	466.00	444.65	465.00	459.40	452.14	30281	136.91	1200	3920	12.95
FSL	EQ	06-Jan-2020	42.15	41.80	41.80	40.55	41.00	41.10	41.00	1310073	537.11	5584	525107	40.08
GABRIEL	EQ	06-Jan-2020	126.85	126.15	126.15	118.55	119.90	120.00	121.81	83008	101.11	2637	50628	60.99
GAEL	EQ	06-Jan-2020	139.25	139.00	139.00	133.50	133.50	134.05	135.18	28047	37.91	618	21307	75.97
GAIL	EQ	06-Jan-2020	125.65	125.00	126.25	122.85	124.35	124.35	124.00	7719845	9572.76	38654	3034674	39.31
GAL	EQ	06-Jan-2020	2.30	2.40	2.50	2.15	2.30	2.25	2.26	35117	0.79	74	22426	63.86
GALAXYSURF	EQ	06-Jan-2020	1506.35	1491.10	1511.95	1474.90	1474.90	1476.95	1486.63	9976	148.31	1750	6059	60.74
GALLANTT	EQ	06-Jan-2020	36.85	36.85	36.85	31.25	32.70	32.25	33.80	24886	8.41	323	13791	55.42
GALLISPAT	EQ	06-Jan-2020	31.30	31.60	31.60	28.20	28.20	28.20	28.58	23664	6.76	253	20290	85.74
GAMMNINFRA	BE	06-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.41	1290909	5.30	201	-	-
GANDHITUBE	EQ	06-Jan-2020	266.90	273.00	273.00	265.00	267.95	267.40	267.78	852	2.28	64	662	77.70
GANECOS	EQ	06-Jan-2020	245.95	241.40	244.50	240.00	241.00	243.95	243.03	2896	7.04	188	2765	95.48
GANESHHOUC	EQ	06-Jan-2020	36.35	34.70	35.10	33.50	34.25	34.20	34.20	40165	13.74	522	24860	61.89
GANGESSECU	EQ	06-Jan-2020	41.55	42.95	42.95	38.10	41.00	40.25	40.86	2910	1.19	26	1020	35.05
GANGOTRI	BZ	06-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.52	250	0.00	4	-	-
GARDENSILK	BE	06-Jan-2020	10.95	10.45	10.95	10.45	10.45	10.45	10.48	15480	1.62	104	-	-
GARFIBRES	EQ	06-Jan-2020	1226.80	1196.80	1239.80	1196.80	1201.00	1203.50	1205.89	2438	29.40	312	1969	80.76
GATI	EQ	06-Jan-2020	58.10	57.70	58.50	57.30	57.50	57.45	57.90	710100	411.16	3346	561305	79.05
GAYAHWS	BE	06-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	357570	1.46	100	-	-
GAYAPROJ	EQ	06-Jan-2020	83.95	83.00	83.00	79.80	80.10	81.20	81.63	323512	264.07	837	239951	74.17
GBGLOBAL	BE	06-Jan-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	60	0.01	2	-	-
GDL	EQ	06-Jan-2020	123.90	123.90	123.95	117.85	122.00	122.25	121.64	118825	144.54	1509	85700	72.12
GEECEE	EQ	06-Jan-2020	82.15	82.15	95.00	81.35	84.00	84.50	88.33	60400	53.35	2013	18471	30.58
GENESYS	EQ	06-Jan-2020	64.50	64.50	64.55	61.15	61.50	63.40	62.51	9982	6.24	216	7679	76.93
GENUSPAPER	EQ	06-Jan-2020	5.20	5.25	5.25	5.00	5.10	5.10	5.10	71531	3.64	69	45712	63.91
GENUSPOWER	EQ	06-Jan-2020	27.30	26.30	27.10	25.50	26.95	26.95	26.51	245656	65.12	2677	133115	54.19
GEOJITFSL	EQ	06-Jan-2020	29.60	29.25	29.60	28.15	28.45	28.25	28.61	125136	35.80	1647	87858	70.21
GEPIL	EQ	06-Jan-2020	742.20	730.00	740.05	692.00	693.40	703.45	712.49	10222	72.83	1023	6625	64.81
GESHIP	EQ	06-Jan-2020	301.75	300.00	308.00	296.00	298.80	297.95	302.02	47813	144.40	3108	28701	60.03
GET&D	EQ	06-Jan-2020	156.55	155.00	157.30	150.35	150.70	151.65	153.57	18285	28.08	691	9480	51.85
GFLLIMITED	EQ	06-Jan-2020	92.55	89.20	94.85	87.95	92.80	89.95	89.66	108466	97.25	1134	77995	71.91
GFSTEELS	BE	06-Jan-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	531	0.02	7	-	-
GHCL	EQ	06-Jan-2020	185.50	183.55	184.95	181.20	181.55	181.60	182.04	85178	155.06	1697	59348	69.68
GICHSGFIN	EQ	06-Jan-2020	163.50	161.20	162.00	154.70	155.35	156.35	157.78	135320	213.51	2214	72444	53.54
GICRE	EQ	06-Jan-2020	242.20	236.10	243.85	236.10	238.80	238.75	239.16	290873	695.66	5737	130949	45.02
GILLANDERS	EQ	06-Jan-2020	29.35	30.00	30.00	28.20	28.70	28.70	28.67	537	0.15	11	535	99.63
GILLETTE	EQ	06-Jan-2020	6571.65	6613.00	6613.00	6540.00	6576.00	6592.25	6572.83	3100	203.76	1311	2174	70.13
GINNIFILA	EQ	06-Jan-2020	8.35	8.35	8.50	7.85	7.95	8.00	8.05	30746	2.47	108	19249	62.61
GIPCL	EQ	06-Jan-2020	79.35	78.00	80.45	75.05	75.45	75.80	77.52	484960	375.95	4789	181297	37.38
GISOLUTION	EQ	06-Jan-2020	2.55	2.50	2.65	2.45	2.60	2.55	2.58	12495	0.32	120	12485	99.92
GKWLIMITED	EQ	06-Jan-2020	691.00	671.00	699.00	671.00	699.00	699.00	678.16	15	0.10	7	15	100.00
GLAXO	EQ	06-Jan-2020	1611.10	1619.60	1619.60	1589.00	1589.00	1592.10	1595.43	22034	351.54	2161	13550	61.50
GLENMARK	EQ	06-Jan-2020	352.10	352.00	352.00	337.30	339.25	339.95	343.07	944180	3239.23	12625	178524	18.91
GLOBALVECT	EQ	06-Jan-2020	52.70	51.45	54.00	50.10	51.25	51.25	51.80	5562	2.88	160	3296	59.26
GLOBE	SM	06-Jan-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	2000	0.52	1	2000	100.00
GLOBOFFS	EQ	06-Jan-2020	5.30	5.35	5.45	5.10	5.20	5.30	5.26	6805	0.36	55	5148	75.65
GLOBUSSPR	EQ	06-Jan-2020	138.25	135.60	137.55	133.00	133.00	133.35	135.32	32783	44.36	890	22316	68.07
GMBREW	EQ	06-Jan-2020	426.15	424.00	424.00	407.00	409.00	409.25	413.42	57024	235.75	2323	25447	44.63
GMDCLTD	EQ	06-Jan-2020	65.80	65.80	65.90	61.00	61.75	61.50	62.87	264036	165.99	2482	164730	62.39
GMMPFAUDLR	EQ	06-Jan-2020	1865.95	1865.95	1870.00	1815.05	1841.00	1829.20	1839.04	8706	160.11	1237	5829	66.95
GMRINFRA	EQ	06-Jan-2020	22.65	22.50	23.15	21.85	22.60	22.60	22.57	39107771	8827.20	38418	10460169	26.75
GNA	EQ	06-Jan-2020	272.55	273.00	273.40	258.00	258.35	259.35	263.61	44945	118.48	1970	24692	54.94
GNFC	EQ	06-Jan-2020	170.20	169.90	171.00	163.15	164.20	164.65	167.07	417525	697.55	6577	172534	41.32
GOACARBON	EQ	06-Jan-2020	229.75	228.00	228.00	218.30	218.30	218.35	219.76	36202	79.56	971	20840	57.57
GOCLCORP	EQ	06-Jan-2020	277.45	279.40	279.45	274.00	274.00	276.10	275.90	3321	9.16	242	2893	87.11
GODFRYPHLP	EQ	06-Jan-2020	1335.45	1330.00	1330.00	1290.85	1291.00	1294.10	1299.80	56601	735.70	4729	23012	40.66
GODREJAGRO	EQ	06-Jan-2020	520.90	517.00	542.50	511.30	528.00	528.85	533.79	336788	1797.73	13950	96464	28.64
GODREJCP	EQ	06-Jan-2020	688.95	688.00	703.50	678.35	698.10	697.40	693.22	1650497	11441.52	54098	556428	33.71
GODREJIND	EQ	06-Jan-2020	434.25	432.00	437.95	430.10	430.15	433.10	433.87	79774	346.11	6416	29109	36.49
GODREJPROP	EQ	06-Jan-2020	965.05	958.05	964.00	918.05	926.00	925.45	934.94	146101	1365.95	11513	57779	39.55
GOENKA	BZ	06-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	65614	0.19	26	-	-
GOKEX	EQ	06-Jan-2020	77.25	76.70	76.85	74.00	74.05	74.50	75.36	48271	36.37	989	31672	65.61
GOKUL	EQ	06-Jan-2020	13.80	13.70	13.95	13.15	13.70	13.65	13.67	80138	10.95	220	79423	99.11
GOKULAGRO	EQ	06-Jan-2020	12.70	12.25	12.60	12.20	12.25	12.45	12.44	6565	0.82	54	5040	76.77
GOLDBEES	EQ	06-Jan-2020	35.40	35.40	36.75	35.40	36.15	36.15	36.28	8276750	3002.40	10966	5832337	70.47
GOLDENTOBC	EQ	06-Jan-2020	28.75	29.00	29.25	27.45	28.00	28.00	28.49	1165	0.33	149	775	66.52
GOLDIAM	EQ	06-Jan-2020	157.05	153.45	156.05	147.20	147.30	148.75	150.19	83542	125.47	1984	45173	54.07
GOLDSHARE	EQ	06-Jan-2020	3542.10	3550.55	3675.00	3550.55	3660.00	3655.65	3647.43	4984	181.79	640	3230	64.81
GOLDSTAR	SM	06-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	06-Jan-2020	8.35	8.35	9.00	8.35	8.50	8.50	8.70	59195	5.15	255	27347	46.20
GOODLUCK	EQ	06-Jan-2020	58.40	59.70	59.70	53.65	55.00	55.25	55.40	18140	10.05	431	11367	62.66
GPIL	EQ	06-Jan-2020	254.15	250.00	250.00	235.00	237.90	237.60	242.74	169928	412.48	4554	89319	52.56
GPPL	EQ	06-Jan-2020	91.05	90.00	93.00	88.30	90.35	90.25	90.82	189989	172.56	2852	117008	61.59
GPTINFRA	EQ	06-Jan-2020	39.45	39.70	39.80	35.15	37.00	36.85	37.72	1085	0.41	41	649	59.82
GRANULES	EQ	06-Jan-2020	123.60	122.85	122.85	120.20	120.90	120.50	121.17	504687	611.54	6326	335638	66.50
GRAPHITE	EQ	06-Jan-2020	309.20	306.80	307.60	293.00	293.95	294.95	297.80	1350305	4021.15	21968	584091	43.26
GRASIM	EQ	06-Jan-2020	756.65	755.40	755.80	735.00	735.00	737.00	741.97	957541	7104.66	18763	200062	20.89
GRAVITA	EQ	06-Jan-2020	50.40	50.50	53.70	49.60	50.60	51.10	51.85	186890	96.90	1744	71087	38.04
GREAVESCOT	EQ	06-Jan-2020	135.55	135.75	136.65	132.15	134.20	134.25	133.99	149620	200.48	4007	87233	58.30
GREENLAM	EQ	06-Jan-2020	927.90	939.95	939.95	902.25	905.35	909.80	912.62	1195	10.91	184	529	44.27
GREENPANEL	EQ	06-Jan-2020	47.45	47.45	47.85	45.10	45.95	46.50	46.12	39676	18.30	454	29495	74.34
GREENPLY	EQ	06-Jan-2020	167.90	171.50	177.00	166.00	173.00	171.00	170.96	95453	163.19	2468	43647	45.73
GREENPOWER	BE	06-Jan-2020	2.35	2.35	2.45	2.25	2.40	2.35	2.31	74685	1.73	96	-	-
GRINDWELL	EQ	06-Jan-2020	597.20	606.80	606.80	590.05	590.10	590.70	595.50	5902	35.15	418	2675	45.32
GROBTEA	BE	06-Jan-2020	486.55	479.00	510.85	462.30	485.00	475.05	484.42	362	1.75	27	-	-
GRPLTD	EQ	06-Jan-2020	800.00	790.10	790.10	790.10	790.10	790.10	790.10	6	0.05	2	6	100.00
GRSE	EQ	06-Jan-2020	205.05	204.00	204.00	192.05	193.60	193.40	195.82	292445	572.67	7309	170775	58.40
GSCLCEMENT	EQ	06-Jan-2020	19.15	19.40	20.20	18.25	19.45	19.35	19.38	70825	13.73	342	50064	70.69
GSFC	EQ	06-Jan-2020	72.90	72.10	75.25	71.00	71.30	71.55	73.16	834440	610.51	5418	293490	35.17
GSKCONS	EQ	06-Jan-2020	8327.40	8321.35	8389.55	8244.00	8330.05	8315.65	8307.85	17301	1437.34	2537	13413	77.53
GSPL	EQ	06-Jan-2020	235.70	235.70	237.80	228.40	237.50	235.60	233.38	272051	634.91	6194	153437	56.40
GSS	EQ	06-Jan-2020	32.35	35.55	35.55	35.55	35.55	35.55	35.55	48668	17.30	177	48353	99.35
GTL	EQ	06-Jan-2020	1.60	1.55	1.60	1.55	1.55	1.55	1.56	41630	0.65	45	36330	87.27
GTLINFRA	EQ	06-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	2080084	8.06	429	1525262	73.33
GTNIND	EQ	06-Jan-2020	6.20	6.20	6.60	5.60	6.35	6.30	6.04	6692	0.40	42	4150	62.01
GTPL	EQ	06-Jan-2020	74.00	75.00	76.95	73.00	73.50	73.45	74.49	23297	17.35	378	15958	68.50
GUFICBIO	EQ	06-Jan-2020	62.95	62.95	62.95	58.90	60.05	60.10	59.90	58075	34.78	699	42669	73.47
GUJALKALI	EQ	06-Jan-2020	431.40	420.00	429.45	414.10	420.30	419.90	419.13	31521	132.11	1578	17907	56.81
GUJAPOLLO	EQ	06-Jan-2020	133.10	138.95	139.75	126.35	128.80	129.95	130.43	819	1.07	158	539	65.81
GUJGASLTD	EQ	06-Jan-2020	250.65	247.90	256.00	241.50	250.00	252.95	248.14	1519407	3770.32	33984	592668	39.01
GULFOILLUB	EQ	06-Jan-2020	815.55	801.05	839.50	801.05	827.00	826.25	821.12	12250	100.59	1212	7486	61.11
GULFPETRO	EQ	06-Jan-2020	43.20	42.30	42.95	40.75	41.75	42.10	42.01	27256	11.45	227	19649	72.09
GULPOLY	EQ	06-Jan-2020	41.85	43.35	43.35	40.05	41.00	40.90	41.44	6624	2.74	177	4713	71.15
GVKPIL	EQ	06-Jan-2020	4.00	4.05	4.05	3.90	4.00	3.95	3.96	1380754	54.67	806	936399	67.82
HAL	EQ	06-Jan-2020	736.90	731.10	739.45	721.70	732.50	729.50	730.75	11811	86.31	1419	8600	72.81
HARITASEAT	EQ	06-Jan-2020	443.70	443.00	455.00	439.00	453.50	450.05	448.99	8056	36.17	392	4213	52.30
HARRMALAYA	EQ	06-Jan-2020	64.85	65.20	65.35	57.00	58.10	58.20	59.09	324366	191.68	3831	127471	39.30
HATHWAY	EQ	06-Jan-2020	19.00	19.10	19.50	19.00	19.45	19.40	19.36	861014	166.71	2120	630544	73.23
HATSUN	EQ	06-Jan-2020	580.10	576.70	583.50	576.70	580.00	580.45	580.67	5258	30.53	151	4304	81.86
HAVELLS	EQ	06-Jan-2020	660.50	660.00	660.00	642.50	643.10	647.15	649.24	569453	3697.14	13540	156784	27.53
HAVISHA	BE	06-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.48	38334	0.18	16	-	-
HBLPOWER	EQ	06-Jan-2020	16.25	16.25	16.25	15.70	15.75	15.75	15.89	95510	15.17	493	63015	65.98
HCC	EQ	06-Jan-2020	10.55	10.50	10.50	10.00	10.05	10.10	10.14	1849080	187.58	1970	1063597	57.52
HCG	EQ	06-Jan-2020	106.80	108.80	110.00	103.00	105.50	105.45	105.58	8139	8.59	233	6330	77.77
HCL-INSYS	EQ	06-Jan-2020	7.30	7.15	7.30	6.95	7.05	7.00	7.07	410364	28.99	761	312181	76.07
HCLTECH	EQ	06-Jan-2020	585.05	585.00	592.20	579.45	581.90	582.00	584.22	3589985	20973.35	60726	1698341	47.31
HDFC	EQ	06-Jan-2020	2454.45	2428.00	2445.00	2371.40	2389.95	2384.10	2396.09	2656731	63657.61	100147	1380849	51.98
HDFCAMC	EQ	06-Jan-2020	3190.30	3162.80	3167.95	3036.05	3059.90	3063.65	3080.78	603188	18582.87	59791	223904	37.12
HDFCBANK	EQ	06-Jan-2020	1268.40	1260.00	1261.80	1236.00	1240.25	1240.95	1247.24	5445093	67913.48	155007	3647637	66.99
HDFCLIFE	EQ	06-Jan-2020	630.70	627.40	627.40	611.50	619.60	619.55	621.02	4175516	25930.94	63567	3091310	74.03
HDFCMFGETF	EQ	06-Jan-2020	3612.65	3680.00	3728.40	3665.50	3687.00	3694.55	3703.82	11330	419.64	983	7422	65.51
HDFCNIFETF	EQ	06-Jan-2020	1284.21	1279.10	1279.10	1260.00	1261.73	1261.16	1266.92	1356	17.18	153	1305	96.24
HDFCSENETF	EQ	06-Jan-2020	4352.50	4370.00	4370.00	4295.00	4313.78	4310.98	4321.15	273	11.80	52	253	92.67
HDIL	BE	06-Jan-2020	3.05	2.95	3.05	2.90	3.00	2.95	2.96	683481	20.21	790	-	-
HEG	EQ	06-Jan-2020	1081.40	1080.85	1080.85	1031.00	1039.00	1039.40	1048.67	243217	2550.55	12795	69618	28.62
HEIDELBERG	EQ	06-Jan-2020	183.65	182.00	182.00	177.00	180.00	179.25	180.38	346393	624.81	2968	282336	81.51
HERCULES	EQ	06-Jan-2020	102.40	107.30	108.80	100.60	101.90	102.30	104.36	184932	192.99	3191	81002	43.80
HERITGFOOD	EQ	06-Jan-2020	365.60	355.05	373.30	351.00	356.15	357.65	362.13	57424	207.95	4501	16273	28.34
HEROMOTOCO	EQ	06-Jan-2020	2432.35	2428.95	2428.95	2360.05	2366.00	2368.15	2378.32	624665	14856.51	34021	223056	35.71
HESTERBIO	EQ	06-Jan-2020	1454.95	1454.95	1456.00	1440.00	1445.00	1444.90	1445.12	2738	39.57	210	2385	87.11
HEXATRADEX	BE	06-Jan-2020	8.85	8.45	8.75	8.45	8.45	8.45	8.46	30194	2.55	34	-	-
HEXAWARE	EQ	06-Jan-2020	335.70	334.70	338.80	330.70	336.60	334.70	333.61	246776	823.26	9423	87660	35.52
HFCL	EQ	06-Jan-2020	17.75	17.55	17.60	17.20	17.30	17.25	17.32	1328713	230.16	2122	807914	60.80
HGINFRA	EQ	06-Jan-2020	265.80	262.50	264.95	256.25	259.00	259.95	259.83	65463	170.09	1488	48085	73.45
HGS	EQ	06-Jan-2020	612.40	618.00	618.00	595.00	600.00	597.35	600.74	2275	13.67	174	1873	82.33
HHOF1140RG	MF	06-Jan-2020	8.70	8.70	8.70	8.70	8.70	8.70	8.70	1000	0.09	1	1000	100.00
HIGHGROUND	BZ	06-Jan-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.46	265944	1.22	75	-	-
HIKAL	EQ	06-Jan-2020	122.80	119.25	131.90	116.10	118.25	118.35	122.66	1093990	1341.84	15118	343674	31.41
HIL	EQ	06-Jan-2020	1353.30	1334.00	1334.00	1282.30	1282.30	1289.30	1307.26	9829	128.49	1641	5077	51.65
HILTON	BE	06-Jan-2020	10.25	10.25	10.55	9.80	10.20	10.20	10.03	5146	0.52	22	-	-
HIMATSEIDE	EQ	06-Jan-2020	133.40	132.00	133.00	123.05	124.95	124.55	126.89	154223	195.69	3943	97376	63.14
HINDALCO	EQ	06-Jan-2020	216.45	215.00	215.65	208.05	208.45	209.30	210.86	7798846	16444.74	60487	2375147	30.46
HINDCOMPOS	EQ	06-Jan-2020	182.80	179.00	182.00	169.05	173.00	171.75	172.73	4129	7.13	309	2314	56.04
HINDCOPPER	EQ	06-Jan-2020	46.75	46.25	46.25	44.20	44.40	44.60	44.90	3537345	1588.23	12227	1209649	34.20
HINDMOTORS	EQ	06-Jan-2020	5.85	5.85	5.85	5.65	5.70	5.70	5.70	56319	3.21	184	50340	89.38
HINDNATGLS	BE	06-Jan-2020	33.45	33.10	33.65	32.20	32.20	32.20	32.61	801	0.26	8	-	-
HINDOILEXP	EQ	06-Jan-2020	98.80	101.20	102.50	97.65	98.70	99.00	100.71	533396	537.17	5272	261885	49.10
HINDPETRO	EQ	06-Jan-2020	263.70	256.20	260.95	243.95	244.50	244.65	249.71	12071439	30143.58	103496	4930912	40.85
HINDUNILVR	EQ	06-Jan-2020	1927.45	1927.35	1929.40	1911.25	1918.50	1915.45	1917.28	683129	13097.52	50595	303870	44.48
HINDZINC	EQ	06-Jan-2020	215.25	216.40	216.40	210.00	211.60	211.85	211.85	322036	682.22	5142	175236	54.42
HIRECT	EQ	06-Jan-2020	225.15	224.85	224.85	207.20	212.05	214.20	214.15	31568	67.60	1572	20053	63.52
HISARMETAL	EQ	06-Jan-2020	64.15	63.85	67.70	59.00	61.35	63.50	61.93	16156	10.00	373	8827	54.64
HITECH	EQ	06-Jan-2020	165.15	165.15	169.00	161.00	161.00	161.70	163.75	17663	28.92	273	10509	59.50
HITECHCORP	EQ	06-Jan-2020	91.00	90.50	90.50	85.10	89.70	89.70	88.22	2000	1.76	42	1946	97.30
HITECHGEAR	EQ	06-Jan-2020	171.25	168.05	171.45	165.10	165.20	165.20	167.23	2816	4.71	175	2241	79.58
HMT	BZ	06-Jan-2020	13.90	13.35	14.40	13.35	13.40	13.60	13.64	1566	0.21	14	-	-
HMVL	EQ	06-Jan-2020	72.30	71.00	72.75	70.00	71.20	70.95	70.76	9244	6.54	175	6503	70.35
HNDFDS	EQ	06-Jan-2020	683.05	655.00	684.00	655.00	673.00	669.15	664.34	6685	44.41	748	3658	54.72
HNGSNGBEES	EQ	06-Jan-2020	361.00	379.90	379.90	340.00	366.95	366.79	354.46	301	1.07	57	201	66.78
HONAUT	EQ	06-Jan-2020	27102.20	27289.00	27289.00	26500.05	26600.00	26646.10	26658.87	4458	1188.45	656	4109	92.17
HONDAPOWER	EQ	06-Jan-2020	1225.20	1225.20	1225.20	1185.00	1186.00	1189.90	1198.22	2800	33.55	318	1838	65.64
HOTELEELA	EQ	06-Jan-2020	5.85	5.65	5.90	5.55	5.75	5.70	5.69	374079	21.29	406	291341	77.88
HOTELRUGBY	EQ	06-Jan-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	7	0.00	3	7	100.00
HOVS	EQ	06-Jan-2020	49.35	49.35	49.35	46.90	46.95	46.95	47.02	4319	2.03	61	3204	74.18
HPL	EQ	06-Jan-2020	42.75	41.70	43.70	40.70	41.60	40.90	41.65	35786	14.91	739	22477	62.81
HSCL	EQ	06-Jan-2020	66.10	66.00	66.00	61.80	62.50	62.45	63.15	1582797	999.56	15943	768345	48.54
HSIL	EQ	06-Jan-2020	51.30	51.30	51.75	47.95	48.20	48.10	48.84	200409	97.88	1126	168541	84.10
HTMEDIA	EQ	06-Jan-2020	16.95	17.15	17.15	15.60	16.05	15.85	16.18	242437	39.23	705	137259	56.62
HUBTOWN	BE	06-Jan-2020	15.25	15.60	15.60	14.50	14.50	14.50	14.76	3131	0.46	34	-	-
HUDCO	EQ	06-Jan-2020	38.45	38.00	38.20	36.65	37.00	37.05	37.28	1091439	406.87	53011	454237	41.62
HUDCO	N2	06-Jan-2020	1221.00	1214.56	1217.00	1214.56	1216.40	1216.73	1215.84	4220	51.31	31	3320	78.67
HUDCO	N3	06-Jan-2020	1128.00	1125.00	1125.00	1124.60	1125.00	1125.00	1124.86	117	1.32	3	117	100.00
HUDCO	N8	06-Jan-2020	1214.00	1214.00	1215.00	1214.00	1215.00	1215.00	1214.51	226	2.74	5	226	100.00
HUDCO	N9	06-Jan-2020	1154.00	1149.00	1154.00	1111.00	1151.99	1151.89	1145.67	781	8.95	19	520	66.58
HUDCO	ND	06-Jan-2020	1233.00	1237.55	1237.55	1230.00	1230.00	1230.00	1231.45	130	1.60	5	130	100.00
IBMFNIFTY	EQ	06-Jan-2020	124.40	120.10	124.70	117.30	117.30	117.85	121.03	149	0.18	9	44	29.53
IBREALEST	EQ	06-Jan-2020	82.95	87.05	87.05	78.85	80.05	79.70	81.84	8518752	6971.69	39302	3393416	39.83
IBUCCREDIT	N6	06-Jan-2020	915.99	915.00	930.00	915.00	930.00	930.00	921.44	187	1.72	10	187	100.00
IBUCCREDIT	N7	06-Jan-2020	805.50	880.00	880.00	880.00	880.00	880.00	880.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	06-Jan-2020	329.60	326.00	327.15	301.20	303.25	304.40	312.22	31387511	97996.66	254677	2369326	7.55
IBULHSGFIN	N6	06-Jan-2020	900.85	915.00	915.00	900.10	900.10	900.10	912.87	782	7.14	13	782	100.00
IBULHSGFIN	NA	06-Jan-2020	720.00	860.00	860.00	860.00	860.00	860.00	860.00	1	0.01	1	1	100.00
IBULISL	EQ	06-Jan-2020	99.90	104.85	104.85	96.60	104.85	104.35	103.44	1140752	1180.03	7796	427455	37.47
IBVENTURES	E3	06-Jan-2020	98.15	85.55	95.00	81.35	81.65	83.45	86.72	185992	161.30	969	111638	60.02
IBVENTURES	EQ	06-Jan-2020	207.65	205.90	207.00	197.30	197.30	197.30	199.32	640852	1277.33	8879	334505	52.20
ICFL	N1	06-Jan-2020	980.00	947.00	950.02	900.00	950.02	950.02	938.80	127	1.19	25	117	92.13
ICFL	N2	06-Jan-2020	928.00	928.00	940.00	928.00	940.00	940.00	937.66	130	1.22	6	130	100.00
ICFL	N3	06-Jan-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	50	0.47	3	50	100.00
ICFL	N4	06-Jan-2020	960.00	965.00	965.00	881.20	921.10	921.10	943.55	8	0.08	3	8	100.00
ICFL	N7	06-Jan-2020	895.00	975.00	975.00	970.00	970.00	970.00	972.05	39	0.38	5	39	100.00
ICICI500	EQ	06-Jan-2020	160.50	159.70	159.70	158.00	158.27	158.26	158.48	11836	18.76	64	11754	99.31
ICICIB22	EQ	06-Jan-2020	34.70	34.03	34.60	33.95	34.05	34.06	34.13	1572783	536.74	4582	1174205	74.66
ICICIBANK	EQ	06-Jan-2020	538.85	537.25	537.25	523.80	525.70	525.70	527.51	12534334	66120.06	125249	7567496	60.37
ICICIBANKN	EQ	06-Jan-2020	322.22	334.40	334.40	312.17	313.00	313.66	315.73	97385	307.47	1027	91549	94.01
ICICIBANKP	EQ	06-Jan-2020	178.03	180.00	180.00	174.00	179.50	179.23	175.30	1490	2.61	84	1400	93.96
ICICIGI	EQ	06-Jan-2020	1388.00	1383.80	1392.00	1366.00	1382.00	1385.60	1378.99	269777	3720.20	25211	174128	64.55
ICICIGOLD	EQ	06-Jan-2020	36.00	36.30	39.70	36.30	37.15	37.05	37.07	222591	82.52	6568	116144	52.18
ICICILIQ	EQ	06-Jan-2020	999.99	999.00	1000.00	998.50	1000.00	1000.00	1000.00	21746	217.46	49	14150	65.07
ICICILOVOL	EQ	06-Jan-2020	91.69	92.60	95.25	90.30	92.47	94.02	90.77	223461	202.84	277	220906	98.86
ICICIMCAP	EQ	06-Jan-2020	65.68	66.60	66.60	64.25	64.50	64.30	65.11	21326	13.88	236	15900	74.56
ICICINF100	EQ	06-Jan-2020	132.11	137.00	137.00	129.70	129.95	129.90	130.17	2330	3.03	83	2299	98.67
ICICINIFTY	EQ	06-Jan-2020	128.60	129.00	129.00	126.15	126.20	126.30	126.68	387547	490.95	10712	265556	68.52
ICICINV20	EQ	06-Jan-2020	57.44	58.40	58.40	56.74	57.20	57.08	57.27	360994	206.76	368	355303	98.42
ICICINXT50	EQ	06-Jan-2020	28.80	29.00	29.20	28.06	28.22	28.20	28.29	15277	4.32	343	13705	89.71
ICICIPRULI	EQ	06-Jan-2020	483.20	479.10	483.00	472.90	474.00	475.50	476.37	1271737	6058.14	33079	711779	55.97
ICICISENSX	EQ	06-Jan-2020	440.26	438.70	439.19	432.85	434.48	434.27	436.26	1032	4.50	96	925	89.63
ICIL	EQ	06-Jan-2020	53.00	52.00	52.30	49.25	51.60	51.50	51.25	101647	52.09	1384	70178	69.04
ICRA	EQ	06-Jan-2020	3064.60	2972.80	3056.20	2970.00	3000.00	2989.40	3009.30	1555	46.79	336	860	55.31
ICSA	BZ	06-Jan-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	10907	0.03	7	-	-
IDBI	EQ	06-Jan-2020	37.20	36.90	36.90	35.50	35.65	35.65	35.97	1930644	694.40	6624	681065	35.28
IDBIGOLD	EQ	06-Jan-2020	3632.00	3700.00	3799.25	3700.00	3790.00	3788.50	3782.74	702	26.55	47	635	90.46
IDEA	EQ	06-Jan-2020	6.10	6.05	6.10	5.90	6.00	6.00	6.03	65911114	3976.72	111518	24182025	36.69
IDFC	EQ	06-Jan-2020	37.20	36.95	36.95	35.40	35.65	35.65	35.91	2621650	941.55	12208	1458024	55.61
IDFCFIRSTB	EQ	06-Jan-2020	45.45	45.05	45.30	43.50	43.70	43.65	44.13	17221990	7599.52	32133	6344732	36.84
IDFCFIRSTB	N1	06-Jan-2020	5000.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	8	0.40	8	8	100.00
IDFCFIRSTB	N2	06-Jan-2020	9959.09	9850.01	9910.00	9850.01	9910.00	9910.00	9886.77	23	2.27	9	16	69.57
IDFCFIRSTB	N4	06-Jan-2020	9417.00	9417.00	9422.20	9401.01	9422.20	9422.20	9414.07	10	0.94	4	7	70.00
IDFCFIRSTB	N6	06-Jan-2020	9555.00	9511.01	9591.50	9511.01	9591.50	9591.50	9577.84	6	0.57	3	5	83.33
IDFCFIRSTB	N9	06-Jan-2020	4990.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	5	0.25	1	5	100.00
IDFCFIRSTB	NA	06-Jan-2020	9699.00	9611.07	9667.01	9611.07	9667.01	9667.01	9654.49	19	1.83	7	17	89.47
IDFCFIRSTB	NB	06-Jan-2020	5195.50	5161.05	5195.50	5103.00	5195.00	5195.00	5169.20	11	0.57	6	9	81.82
IDFCFIRSTB	NC	06-Jan-2020	9345.00	9211.05	9330.00	9151.05	9330.00	9330.00	9296.51	16	1.49	5	16	100.00
IDFCFIRSTB	NE	06-Jan-2020	8995.01	8935.01	9035.00	8935.01	9035.00	9035.00	8968.34	6	0.54	3	4	66.67
IDFNIFTYET	EQ	06-Jan-2020	123.00	119.00	122.75	119.00	119.00	119.83	119.38	153	0.18	5	90	58.82
IEX	EQ	06-Jan-2020	159.90	162.00	173.90	155.90	166.80	168.15	165.02	1726910	2849.67	19355	906894	52.52
IFBAGRO	EQ	06-Jan-2020	438.75	437.95	440.35	408.00	413.00	411.00	417.92	8560	35.77	678	5202	60.77
IFBIND	EQ	06-Jan-2020	696.85	692.00	693.75	676.65	686.00	686.00	684.68	11174	76.51	605	6585	58.93
IFCI	EQ	06-Jan-2020	6.75	6.70	6.70	6.50	6.50	6.55	6.55	1355083	88.76	10126	836037	61.70
IFCI	NF	06-Jan-2020	1004.90	1006.00	1010.00	1002.00	1010.00	1010.00	1006.04	103	1.04	5	102	99.03
IFCI	NH	06-Jan-2020	979.95	978.00	982.00	978.00	980.00	979.61	979.50	784	7.68	26	784	100.00
IFCI	NL	06-Jan-2020	1033.95	1035.99	1036.00	1035.95	1035.99	1035.99	1036.00	1063	11.01	38	1063	100.00
IFCI	NM	06-Jan-2020	1430.35	1435.00	1435.09	1435.00	1435.09	1435.09	1435.07	41	0.59	2	41	100.00
IFGLEXPOR	EQ	06-Jan-2020	149.60	145.40	149.60	143.10	144.00	144.00	146.39	4519	6.62	120	3385	74.91
IGARASHI	EQ	06-Jan-2020	353.60	350.00	350.00	318.25	318.45	322.40	334.17	518147	1731.47	14939	142312	27.47
IGL	EQ	06-Jan-2020	417.05	415.50	418.70	410.35	413.00	411.65	413.62	1352846	5595.58	17530	625469	46.23
IGPL	EQ	06-Jan-2020	171.45	172.00	172.00	161.75	165.80	165.50	165.41	38808	64.19	1058	18399	47.41
IIFCL	N4	06-Jan-2020	1375.00	1301.00	1301.00	1300.00	1300.00	1300.00	1300.48	23	0.30	5	11	47.83
IIFL	EQ	06-Jan-2020	145.00	145.75	147.20	140.50	143.00	142.35	144.25	301035	434.24	6122	140599	46.71
IIFLFIN	ND	06-Jan-2020	971.31	980.00	985.02	980.00	980.00	980.00	983.66	411	4.04	10	411	100.00
IIFLFIN	NF	06-Jan-2020	960.00	960.00	960.00	956.30	956.30	956.85	959.72	1147	11.01	21	1058	92.24
IIFLFIN	NG	06-Jan-2020	1010.00	1012.00	1012.00	1010.00	1010.00	1010.00	1011.66	1039	10.51	5	1039	100.00
IIFLFIN	NH	06-Jan-2020	955.00	950.00	950.00	925.00	935.00	935.00	940.83	90	0.85	5	90	100.00
IIFLFIN	NJ	06-Jan-2020	991.45	986.00	993.10	986.00	993.10	993.10	988.22	209	2.07	3	209	100.00
IIFLFIN	NN	06-Jan-2020	945.00	948.00	950.00	948.00	950.00	950.00	950.00	1571	14.92	3	1571	100.00
IIFLSEC	EQ	06-Jan-2020	47.00	49.35	49.35	48.50	49.35	49.35	49.33	1294163	638.40	5067	811033	62.67
IIFLWAM	EQ	06-Jan-2020	1171.70	1188.00	1189.95	1124.50	1150.00	1148.65	1155.13	3427	39.59	765	2255	65.80
IIHFL	N2	06-Jan-2020	1000.00	1000.00	1003.00	999.10	999.10	999.10	1000.50	645	6.45	8	645	100.00
IIHFL	N3	06-Jan-2020	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	15	0.29	3	15	100.00
IITL	EQ	06-Jan-2020	58.00	57.05	59.95	57.05	59.95	59.95	58.98	15	0.01	2	10	66.67
IL&FSENGG	BZ	06-Jan-2020	2.00	2.00	2.10	1.90	2.00	1.90	1.97	42194	0.83	64	-	-
IL&FSTRANS	BZ	06-Jan-2020	2.25	2.25	2.25	2.15	2.15	2.20	2.23	216418	4.83	98	-	-
IMFA	EQ	06-Jan-2020	214.45	211.05	211.20	204.00	204.25	204.75	206.98	49089	101.61	1198	30113	61.34
IMPAL	EQ	06-Jan-2020	594.00	590.00	594.00	586.45	591.00	590.65	590.35	5007	29.56	336	4202	83.92
IMPEXFERRO	BE	06-Jan-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.45	26472	0.12	20	-	-
INDBANK	EQ	06-Jan-2020	7.00	7.05	7.05	6.80	6.85	6.95	6.89	12383	0.85	95	9728	78.56
INDHOTEL	EQ	06-Jan-2020	145.90	145.00	145.80	140.35	141.00	141.05	142.38	416160	592.52	7342	302782	72.76
INDIACEM	EQ	06-Jan-2020	76.40	75.50	75.50	72.50	72.65	72.80	73.48	958137	704.04	7187	433819	45.28
INDIAGLYCO	EQ	06-Jan-2020	226.75	223.70	225.00	213.10	214.05	214.65	216.74	100639	218.12	2337	53052	52.72
INDIAMART	EQ	06-Jan-2020	2076.90	2080.00	2096.00	2015.00	2024.50	2039.90	2069.92	23094	478.03	3793	13335	57.74
INDIANB	EQ	06-Jan-2020	102.85	102.00	102.40	99.45	100.10	100.15	100.43	1034298	1038.78	10670	426977	41.28
INDIANCARD	EQ	06-Jan-2020	108.60	106.00	112.45	105.90	111.10	111.10	109.22	748	0.82	189	515	68.85
INDIANHUME	EQ	06-Jan-2020	245.75	237.00	243.85	230.65	234.95	233.25	236.71	54388	128.74	2476	25408	46.72
INDIGO	EQ	06-Jan-2020	1360.95	1341.00	1347.90	1318.00	1325.00	1327.10	1331.35	1398650	18620.95	35969	361299	25.83
INDIGRID	IV	06-Jan-2020	96.65	96.53	96.79	96.53	96.62	96.61	96.63	158193	152.87	74	154791	97.85
INDLMETER	BE	06-Jan-2020	22.55	23.20	23.55	21.50	23.45	23.45	22.77	812	0.18	18	-	-
INDNIPPON	EQ	06-Jan-2020	365.75	369.85	375.00	357.60	370.00	368.50	367.44	38036	139.76	1505	24333	63.97
INDOCO	EQ	06-Jan-2020	185.05	184.00	184.00	173.95	180.00	177.90	177.37	25502	45.23	1449	17395	68.21
INDORAMA	EQ	06-Jan-2020	25.45	25.95	27.40	25.25	26.10	26.00	26.27	15250	4.01	135	11832	77.59
INDOSOLAR	BZ	06-Jan-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.76	186175	1.42	111	-	-
INDOSTAR	EQ	06-Jan-2020	200.65	201.00	201.00	186.70	192.45	191.80	192.17	124566	239.38	3597	93246	74.86
INDOTECH	BE	06-Jan-2020	111.70	111.25	111.50	111.15	111.30	111.30	111.28	13813	15.37	53	-	-
INDOTHAI	EQ	06-Jan-2020	25.75	25.75	26.20	25.00	25.20	25.15	25.80	2538	0.65	37	2040	80.38
INDOWIND	EQ	06-Jan-2020	3.00	2.95	3.10	2.95	3.05	3.00	3.03	41509	1.26	78	24457	58.92
INDRAMEDCO	EQ	06-Jan-2020	43.00	43.40	44.85	42.60	44.85	44.45	43.83	633441	277.65	2808	387374	61.15
INDSWFTLAB	EQ	06-Jan-2020	23.40	23.75	24.00	23.15	23.80	23.75	23.60	330170	77.94	209	166714	50.49
INDSWFTLTD	EQ	06-Jan-2020	3.10	3.05	3.15	3.05	3.05	3.05	3.05	13372	0.41	13	13262	99.18
INDTERRAIN	EQ	06-Jan-2020	60.90	60.05	61.95	59.10	60.75	60.05	60.07	5069	3.04	117	3832	75.60
INDUSINDBK	EQ	06-Jan-2020	1528.85	1515.05	1517.75	1465.45	1470.90	1469.40	1490.40	3151046	46963.34	92915	1241014	39.38
INEOSSTYRO	EQ	06-Jan-2020	730.80	720.10	730.45	717.30	727.00	724.80	725.49	3429	24.88	298	2365	68.97
INFIBEAM	EQ	06-Jan-2020	54.15	54.50	57.50	53.25	56.00	56.00	55.86	11838134	6613.03	24848	4220865	35.65
INFOBEAN	EQ	06-Jan-2020	63.55	63.75	63.90	60.05	63.85	63.60	61.74	1865	1.15	93	869	46.60
INFRABEES	EQ	06-Jan-2020	340.79	337.70	337.70	332.14	334.74	334.99	333.41	743	2.48	49	503	67.70
INFRATEL	EQ	06-Jan-2020	248.15	247.10	247.70	242.00	242.60	242.75	244.14	2717925	6635.65	31426	515863	18.98
INFY	EQ	06-Jan-2020	746.00	746.10	753.80	736.50	738.50	738.85	743.51	6519403	48472.37	129992	2871332	44.04
INGERRAND	EQ	06-Jan-2020	648.00	648.00	649.90	638.00	640.00	644.20	645.73	21391	138.13	1557	15052	70.37
INNOVANA	SM	06-Jan-2020	126.50	131.95	131.95	120.30	120.30	120.30	128.07	3000	3.84	3	3000	100.00
INNOVATIVE	SM	06-Jan-2020	12.55	11.55	11.55	11.30	11.35	11.30	11.39	12000	1.37	4	9000	75.00
INOXLEISUR	EQ	06-Jan-2020	375.05	374.95	378.00	365.05	376.00	373.20	370.10	320117	1184.77	10277	273520	85.44
INOXWIND	EQ	06-Jan-2020	34.85	35.00	35.00	33.95	34.25	34.10	34.29	172531	59.17	990	105495	61.15
INSECTICID	EQ	06-Jan-2020	472.25	472.25	488.00	464.00	465.15	468.90	474.04	26292	124.63	1908	10279	39.10
INSPIRISYS	EQ	06-Jan-2020	37.85	40.95	41.00	35.55	37.60	37.30	38.13	3711	1.41	121	3122	84.13
INTEGRA	BE	06-Jan-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.30	6015	0.02	3	-	-
INTELLECT	EQ	06-Jan-2020	143.65	144.25	145.85	140.10	145.65	145.50	144.69	196203	283.88	2368	131992	67.27
INTENTECH	EQ	06-Jan-2020	27.40	27.40	27.70	25.80	26.25	26.25	26.30	2365	0.62	26	1758	74.33
INVENTURE	EQ	06-Jan-2020	14.10	14.70	14.80	14.10	14.75	14.75	14.43	22318	3.22	46	90	0.40
IOB	EQ	06-Jan-2020	11.10	11.60	12.15	11.45	11.60	11.60	11.66	4059582	473.26	5981	1222732	30.12
IOC	EQ	06-Jan-2020	126.85	126.50	126.50	124.50	124.80	124.90	125.15	12631499	15808.53	50588	7171769	56.78
IOLCP	EQ	06-Jan-2020	174.95	173.00	173.70	167.80	168.00	168.25	169.89	154963	263.26	2542	86626	55.90
IPAPPM	EQ	06-Jan-2020	296.60	301.95	301.95	287.95	294.90	292.70	290.35	8395	24.38	827	2630	31.33
IPCALAB	EQ	06-Jan-2020	1140.75	1131.00	1159.00	1111.00	1140.70	1140.45	1137.91	64913	738.65	9105	31315	48.24
IRB	EQ	06-Jan-2020	77.10	77.90	78.40	74.10	75.30	74.95	75.99	1587770	1206.49	9386	592738	37.33
IRBINVIT	IV	06-Jan-2020	54.84	55.75	55.75	54.40	55.19	55.19	54.80	157500	86.31	43	122500	77.78
IRCON	EQ	06-Jan-2020	424.80	425.00	425.00	411.00	411.90	412.45	417.37	100727	420.41	11248	55308	54.91
IRCTC	EQ	06-Jan-2020	931.40	927.00	927.05	890.10	892.95	894.45	904.07	784734	7094.54	30389	287222	36.60
IREDA	N5	06-Jan-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	3	0.04	1	3	100.00
IRFC	N1	06-Jan-2020	1069.00	1068.50	1075.98	1068.50	1074.99	1074.69	1069.43	101	1.08	6	99	98.02
IRFC	N3	06-Jan-2020	1051.00	1046.00	1049.00	1045.00	1049.00	1049.00	1047.05	200	2.09	4	100	50.00
IRFC	N7	06-Jan-2020	1200.00	1311.01	1311.01	1311.01	1311.01	1311.01	1311.01	1	0.01	1	1	100.00
IRFC	N9	06-Jan-2020	1160.00	1146.34	1146.34	1146.34	1146.34	1146.34	1146.34	400	4.59	1	400	100.00
IRFC	NI	06-Jan-2020	1078.60	1077.00	1090.00	1077.00	1090.00	1090.00	1079.36	11	0.12	3	10	90.91
IRFC	NJ	06-Jan-2020	1143.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	1	0.01	1	1	100.00
IRFC	NO	06-Jan-2020	1166.90	1161.00	1165.90	1157.01	1158.25	1158.25	1159.66	1450	16.82	7	1000	68.97
IRISDOREME	SM	06-Jan-2020	108.00	112.00	112.00	112.00	112.00	112.00	112.00	3200	3.58	1	3200	100.00
ISEC	EQ	06-Jan-2020	414.60	410.00	414.60	386.05	388.00	389.35	397.64	492570	1958.67	16677	199787	40.56
ISFT	EQ	06-Jan-2020	74.50	71.20	78.20	71.20	72.05	71.55	76.12	11091	8.44	523	6740	60.77
ISMTLTD	EQ	06-Jan-2020	4.50	4.50	4.50	4.25	4.30	4.30	4.31	11098	0.48	56	10446	94.13
ITC	EQ	06-Jan-2020	238.50	237.50	238.30	235.00	235.30	235.10	236.15	7636617	18033.75	72977	4934625	64.62
ITDC	EQ	06-Jan-2020	313.50	312.80	312.80	301.00	301.40	301.55	305.32	65068	198.66	2433	26581	40.85
ITDCEM	EQ	06-Jan-2020	57.60	57.00	57.00	54.75	54.75	54.75	54.89	150370	82.54	492	106727	70.98
ITI	EQ	06-Jan-2020	94.80	94.60	94.60	90.65	91.00	91.60	92.40	686560	634.37	5298	296343	43.16
IVC	EQ	06-Jan-2020	4.15	4.10	4.15	3.50	3.60	3.65	3.69	517264	19.11	499	266111	51.45
IVP	EQ	06-Jan-2020	57.45	55.00	59.00	55.00	57.00	57.20	58.21	1228	0.71	25	1178	95.93
IVZINGOLD	EQ	06-Jan-2020	3616.00	3715.00	3763.95	3715.00	3715.00	3715.00	3723.92	27	1.01	11	21	77.78
IVZINNIFTY	EQ	06-Jan-2020	1294.25	1303.75	1303.75	1300.00	1303.20	1303.20	1303.36	11	0.14	3	11	100.00
IZMO	EQ	06-Jan-2020	25.35	26.40	26.40	25.05	25.10	25.20	25.56	11632	2.97	161	6062	52.11
J&KBANK	EQ	06-Jan-2020	29.80	29.60	29.90	28.80	29.15	29.10	29.15	674410	196.62	2790	375330	55.65
JAGRAN	EQ	06-Jan-2020	62.65	62.95	63.40	61.90	62.50	62.30	62.61	499261	312.60	20073	448634	89.86
JAGSNPHARM	EQ	06-Jan-2020	26.15	25.25	26.50	25.10	25.55	25.55	25.42	7697	1.96	130	5171	67.18
JAIBALAJI	EQ	06-Jan-2020	26.65	26.00	27.00	24.00	26.30	26.15	26.35	30394	8.01	126	25421	83.64
JAICORPLTD	EQ	06-Jan-2020	106.10	103.90	112.40	101.30	106.00	107.15	107.27	18573142	19923.55	90083	1364244	7.35
JAIHINDPRO	BZ	06-Jan-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	100	0.00	1	-	-
JAINSTUDIO	BE	06-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	801	0.01	4	-	-
JAMNAAUTO	EQ	06-Jan-2020	46.60	46.45	46.45	43.50	43.80	43.80	44.47	681404	303.03	4472	356548	52.33
JASH	EQ	06-Jan-2020	129.45	120.00	127.00	120.00	124.80	124.70	121.00	6128	7.42	40	5419	88.43
JAYAGROGN	EQ	06-Jan-2020	125.10	121.50	129.80	118.00	121.00	120.40	121.30	15713	19.06	511	12913	82.18
JAYBARMARU	EQ	06-Jan-2020	234.60	233.30	233.30	216.95	217.00	218.85	223.32	58948	131.64	2009	30710	52.10
JAYNECOIND	EQ	06-Jan-2020	3.55	3.60	3.65	3.40	3.45	3.45	3.53	27771	0.98	50	24873	89.56
JAYSREETEA	EQ	06-Jan-2020	53.90	52.50	53.00	50.45	50.85	50.65	51.70	106803	55.22	1435	36865	34.52
JBCHEPHARM	EQ	06-Jan-2020	438.90	443.80	443.80	431.30	435.90	435.90	436.12	175288	764.46	3728	138173	78.83
JBFIND	EQ	06-Jan-2020	7.30	7.30	7.55	7.15	7.40	7.30	7.34	28212	2.07	133	20174	71.51
JBMA	EQ	06-Jan-2020	281.55	281.00	281.00	261.55	262.50	264.25	269.92	69048	186.37	2699	30278	43.85
JCHAC	EQ	06-Jan-2020	1912.70	1886.05	2005.00	1885.55	1900.00	1914.30	1951.78	6369	124.31	1529	2137	33.55
JETAIRWAYS	BZ	06-Jan-2020	33.60	35.25	35.25	35.25	35.25	35.25	35.25	187015	65.92	728	-	-
JHS	EQ	06-Jan-2020	16.05	16.55	16.55	15.30	15.35	15.55	15.86	31158	4.94	554	20798	66.75
JIKIND	BE	06-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	15475	0.05	17	-	-
JINDALPHOT	EQ	06-Jan-2020	14.05	13.35	14.80	13.35	13.85	13.65	13.76	3156	0.43	49	1868	59.19
JINDALPOLY	BE	06-Jan-2020	230.25	230.00	231.00	221.20	222.00	223.30	223.76	2305	5.16	49	-	-
JINDALSAW	EQ	06-Jan-2020	87.90	86.75	86.75	82.05	82.35	82.40	83.69	1034525	865.81	7479	394297	38.11
JINDALSTEL	EQ	06-Jan-2020	171.60	169.25	170.85	165.50	167.00	166.90	167.84	15670706	26302.33	68910	622541	3.97
JINDCOT	BE	06-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	3763	0.07	6	-	-
JINDRILL	EQ	06-Jan-2020	102.90	110.00	113.40	100.70	102.10	102.40	108.15	667871	722.28	11056	163857	24.53
JINDWORLD	EQ	06-Jan-2020	63.15	63.40	65.00	62.05	62.45	62.35	63.85	173595	110.85	2445	66596	38.36
JISLDVREQS	EQ	06-Jan-2020	8.60	8.70	9.00	8.25	8.40	8.35	8.47	186594	15.80	463	76711	41.11
JISLJALEQS	EQ	06-Jan-2020	9.10	9.55	9.55	8.95	9.50	9.45	9.38	7838578	735.17	9294	3986500	50.86
JITFINFRA	BE	06-Jan-2020	6.80	7.10	7.10	7.10	7.10	7.10	7.10	3276	0.23	9	-	-
JIYAECO	EQ	06-Jan-2020	22.00	18.25	18.95	17.60	17.60	17.60	17.92	422476	75.71	1119	267444	63.30
JKCEMENT	EQ	06-Jan-2020	1280.05	1278.00	1278.00	1240.00	1253.10	1257.45	1259.94	51416	647.81	4957	29767	57.89
JKIL	EQ	06-Jan-2020	153.25	152.90	153.95	143.95	147.20	145.35	146.79	123656	181.51	3027	52633	42.56
JKLAKSHMI	EQ	06-Jan-2020	306.30	307.00	307.00	295.20	303.00	303.10	299.85	153285	459.63	4337	106828	69.69
JKPAPER	EQ	06-Jan-2020	129.75	129.00	129.00	123.95	124.75	124.65	125.38	859501	1077.65	9685	414617	48.24
JKTYRE	EQ	06-Jan-2020	75.95	74.65	75.30	72.10	72.65	72.65	73.08	475548	347.55	5360	197356	41.50
JMA	EQ	06-Jan-2020	24.00	22.30	24.00	22.30	23.60	23.50	22.98	1694	0.39	34	1552	91.62
JMCPROJECT	EQ	06-Jan-2020	100.30	100.00	100.00	98.00	99.90	99.55	99.34	35949	35.71	660	24047	66.89
JMFINANCIL	EQ	06-Jan-2020	90.65	89.20	90.80	87.00	89.95	90.10	89.13	521122	464.50	4106	241288	46.30
JMTAUTOLTD	EQ	06-Jan-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.28	255210	3.27	67	232744	91.20
JOCIL	EQ	06-Jan-2020	112.90	108.85	109.55	107.35	109.00	109.15	108.95	1864	2.03	40	1852	99.36
JPASSOCIAT	EQ	06-Jan-2020	2.05	2.05	2.05	1.95	2.00	2.00	2.00	8029564	160.85	2082	4544552	56.60
JPINFRATEC	EQ	06-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	262513	3.41	261	262513	100.00
JPOLYINVST	EQ	06-Jan-2020	14.80	14.80	15.50	14.10	14.50	14.50	14.79	221	0.03	13	163	73.76
JPPOWER	EQ	06-Jan-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	801476	14.03	210	801476	100.00
JSL	EQ	06-Jan-2020	39.30	38.70	39.00	37.65	38.50	38.25	38.21	437931	167.33	3648	271120	61.91
JSLHISAR	EQ	06-Jan-2020	80.45	80.00	80.00	76.00	76.25	76.25	77.51	151482	117.41	2023	68831	45.44
JSWENERGY	EQ	06-Jan-2020	70.20	70.15	70.15	66.55	66.80	67.05	67.70	719957	487.44	3789	478500	66.46
JSWHL	EQ	06-Jan-2020	2202.55	2204.05	2224.35	2130.00	2135.00	2145.90	2157.90	601	12.97	202	421	70.05
JSWSTEEL	EQ	06-Jan-2020	272.45	270.50	270.75	262.30	264.30	264.25	265.68	4529599	12034.41	30673	683423	15.09
JSWSTEEL	P2	06-Jan-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.20	46545	0.56	15	44539	95.69
JTEKTINDIA	EQ	06-Jan-2020	89.40	88.95	88.95	84.10	84.75	85.25	85.87	52084	44.72	946	34302	65.86
JUBILANT	EQ	06-Jan-2020	543.00	542.95	542.95	520.00	530.90	527.75	528.52	124495	657.98	4780	44921	36.08
JUBLFOOD	EQ	06-Jan-2020	1682.75	1670.30	1688.85	1664.25	1679.00	1679.60	1676.81	586899	9841.20	20012	61282	10.44
JUBLINDS	EQ	06-Jan-2020	118.55	115.50	124.90	107.35	112.40	111.95	114.87	49586	56.96	1476	21761	43.89
JUMPNET	EQ	06-Jan-2020	55.60	56.00	56.85	54.20	55.15	55.00	54.80	672502	368.50	673	484120	71.99
JUNIORBEES	EQ	06-Jan-2020	295.00	295.85	295.90	289.27	289.40	290.10	291.13	56087	163.28	2796	37136	66.21
JUSTDIAL	EQ	06-Jan-2020	553.20	552.00	552.00	539.10	548.00	546.35	545.10	1617049	8814.46	31207	224703	13.90
JVLAGRO	BZ	06-Jan-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.57	8625	0.05	14	-	-
JYOTHYLAB	EQ	06-Jan-2020	150.65	150.00	150.65	146.15	147.75	147.00	147.61	208486	307.75	3080	158323	75.94
JYOTISTRUC	BZ	06-Jan-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	110	0.00	2	-	-
KABRAEXTRU	EQ	06-Jan-2020	62.50	63.45	65.25	63.00	65.20	64.95	64.38	27849	17.93	4032	23939	85.96
KAJARIACER	EQ	06-Jan-2020	536.80	536.00	536.00	522.90	527.50	526.05	526.36	115874	609.92	6027	81124	70.01
KAKATCEM	EQ	06-Jan-2020	177.00	174.00	176.90	167.30	167.35	168.25	171.10	27094	46.36	1050	9433	34.82
KALPATPOWR	EQ	06-Jan-2020	420.95	419.90	424.70	406.00	415.00	414.65	413.46	43373	179.33	3009	21617	49.84
KALYANIFRG	BE	06-Jan-2020	167.00	160.00	175.00	159.00	161.15	165.15	164.87	872	1.44	24	-	-
KAMATHOTEL	EQ	06-Jan-2020	37.50	36.15	37.00	32.40	36.75	34.75	35.08	130025	45.62	862	32835	25.25
KAMDHENU	EQ	06-Jan-2020	99.10	99.45	100.30	91.00	93.45	93.45	95.61	26190	25.04	768	15549	59.37
KANANIIND	BE	06-Jan-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	420	0.02	6	-	-
KANORICHEM	EQ	06-Jan-2020	40.90	40.00	40.65	38.00	38.45	38.35	38.76	33214	12.87	501	21379	64.37
KANSAINER	EQ	06-Jan-2020	515.20	508.00	513.00	490.25	492.50	493.90	497.23	417454	2075.69	20849	290988	69.71
KARDA	EQ	06-Jan-2020	125.70	126.00	126.00	120.00	124.55	124.40	122.57	31958	39.17	561	17820	55.76
KARMAENG	BE	06-Jan-2020	13.95	13.30	13.70	13.30	13.70	13.70	13.36	701	0.09	5	-	-
KARURVYSYA	EQ	06-Jan-2020	59.75	57.50	57.95	56.40	56.60	56.55	56.89	1192595	678.49	10134	698404	58.56
KAUSHALYA	BE	06-Jan-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.48	15258	0.07	14	-	-
KAVVERITEL	BE	06-Jan-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	824	0.01	2	-	-
KAYA	EQ	06-Jan-2020	367.70	357.05	365.90	347.60	353.05	356.40	353.52	4768	16.86	531	2079	43.60
KCP	EQ	06-Jan-2020	64.20	64.60	64.60	60.40	60.40	60.70	62.15	35026	21.77	428	25674	73.30
KCPSUGIND	EQ	06-Jan-2020	14.40	14.35	14.60	13.70	14.00	14.00	14.04	157505	22.12	442	75549	47.97
KDDL	EQ	06-Jan-2020	307.60	298.05	317.75	298.05	310.05	313.95	307.94	1794	5.52	242	1441	80.32
KEC	EQ	06-Jan-2020	311.45	309.50	309.50	295.05	303.90	303.45	302.53	257771	779.84	5852	141426	54.86
KECL	EQ	06-Jan-2020	12.40	13.00	13.00	11.85	12.35	12.20	12.22	185292	22.64	510	147332	79.51
KEI	EQ	06-Jan-2020	467.40	458.20	463.95	451.20	460.00	460.05	458.71	157459	722.28	5274	100728	63.97
KELLTONTEC	EQ	06-Jan-2020	17.25	17.60	17.70	16.55	17.00	16.95	17.02	202888	34.53	323	166402	82.02
KENNAMET	EQ	06-Jan-2020	991.95	1029.00	1029.00	970.00	972.00	975.60	992.07	1924	19.09	306	978	50.83
KERNEX	BE	06-Jan-2020	22.20	21.50	22.20	21.10	21.10	21.10	21.77	9552	2.08	115	-	-
KESORAMIND	BE	06-Jan-2020	52.80	50.70	52.60	50.70	51.00	51.10	51.47	51737	26.63	392	-	-
KGL	BZ	06-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.32	286024	0.92	55	-	-
KHADIM	EQ	06-Jan-2020	176.40	177.00	177.00	168.00	168.95	168.85	171.50	26521	45.48	991	17830	67.23
KHAITANLTD	BE	06-Jan-2020	19.60	19.60	19.60	19.60	19.60	19.60	19.60	5	0.00	1	-	-
KICL	EQ	06-Jan-2020	1723.75	1715.00	1715.00	1662.00	1679.00	1673.25	1682.43	229	3.85	71	171	74.67
KILITCH	EQ	06-Jan-2020	127.50	127.40	129.80	120.65	120.65	122.55	123.73	9798	12.12	536	4893	49.94
KINGFA	EQ	06-Jan-2020	626.95	626.95	626.95	600.10	605.60	606.75	608.07	1302	7.92	125	887	68.13
KIOCL	EQ	06-Jan-2020	122.90	120.00	120.00	111.80	113.50	113.80	115.46	27514	31.77	657	20170	73.31
KIRIINDUS	EQ	06-Jan-2020	387.50	383.20	383.20	368.30	369.15	370.80	373.05	127030	473.89	4141	57226	45.05
KIRLFER	EQ	06-Jan-2020	69.70	69.00	70.80	66.00	70.80	69.60	68.25	13184	9.00	835	10160	77.06
KIRLOSBROS	EQ	06-Jan-2020	149.95	146.50	149.75	143.30	148.00	148.00	146.84	29736	43.66	2188	16193	54.46
KIRLOSENG	EQ	06-Jan-2020	148.40	147.00	147.45	143.75	144.10	145.55	145.14	30961	44.94	852	17601	56.85
KIRLOSIND	EQ	06-Jan-2020	667.50	650.00	650.00	632.10	641.30	646.55	643.69	808	5.20	228	463	57.30
KITEX	EQ	06-Jan-2020	112.00	111.00	112.00	106.10	108.00	108.70	109.04	142589	155.48	1778	77532	54.37
KKCL	EQ	06-Jan-2020	999.95	976.05	999.00	968.70	990.00	990.00	983.67	396	3.90	72	322	81.31
KMSUGAR	EQ	06-Jan-2020	8.10	8.05	8.90	8.05	8.70	8.60	8.59	841840	72.28	1283	399574	47.46
KNRCON	EQ	06-Jan-2020	261.30	260.90	260.90	251.50	253.70	253.95	255.68	163906	419.07	4884	86471	52.76
KOHINOOR	BE	06-Jan-2020	9.30	9.05	9.40	8.90	9.15	9.00	9.08	18992	1.72	144	-	-
KOKUYOCMLN	EQ	06-Jan-2020	81.25	81.25	81.25	77.30	79.20	78.60	78.74	35714	28.12	569	23088	64.65
KOLTEPATIL	EQ	06-Jan-2020	253.00	253.00	253.00	244.15	246.00	245.70	246.61	16723	41.24	1024	8489	50.76
KOPRAN	EQ	06-Jan-2020	32.70	32.70	32.70	30.30	30.35	30.55	31.42	59952	18.84	824	34560	57.65
KOTAKBANK	EQ	06-Jan-2020	1657.10	1657.10	1657.45	1638.60	1653.80	1652.55	1647.07	1480087	24378.11	64555	726237	49.07
KOTAKBKETF	EQ	06-Jan-2020	329.03	329.03	329.03	320.10	322.10	321.18	322.48	181211	584.37	2240	106005	58.50
KOTAKGOLD	EQ	06-Jan-2020	353.00	350.00	368.50	350.00	360.25	361.75	363.17	119929	435.54	1828	75679	63.10
KOTAKNIFTY	EQ	06-Jan-2020	126.33	126.00	126.38	124.45	124.70	124.65	125.28	37628	47.14	785	27265	72.46
KOTAKNV20	EQ	06-Jan-2020	58.75	58.50	58.97	57.05	58.05	58.09	58.20	51345	29.88	213	47003	91.54
KOTAKPSUBK	EQ	06-Jan-2020	251.22	245.50	248.00	238.20	240.00	239.90	241.26	18683	45.07	325	14462	77.41
KOTARISUG	EQ	06-Jan-2020	10.50	10.45	10.45	9.60	10.00	10.00	10.03	27810	2.79	116	23098	83.06
KOTHARIPET	EQ	06-Jan-2020	16.80	16.55	17.00	16.25	16.30	16.30	16.38	2069	0.34	41	1712	82.75
KOTHARIPRO	EQ	06-Jan-2020	62.45	60.30	64.50	60.25	61.10	61.10	61.42	1006	0.62	127	765	76.04
KPITTECH	EQ	06-Jan-2020	91.25	91.10	92.85	86.10	88.00	87.55	88.25	145949	128.80	4286	90401	61.94
KPRMILL	EQ	06-Jan-2020	673.10	652.90	679.40	652.90	675.10	673.50	667.17	6542	43.65	750	3244	49.59
KRBL	EQ	06-Jan-2020	288.60	285.00	285.00	259.00	260.00	260.30	267.71	415023	1111.04	8454	175066	42.18
KREBSBIO	EQ	06-Jan-2020	83.00	81.00	81.00	77.15	78.00	78.50	78.08	2397	1.87	50	1762	73.51
KRIDHANINF	BE	06-Jan-2020	2.95	2.90	3.00	2.85	3.00	2.95	2.91	135585	3.95	157	-	-
KRISHANA	BE	06-Jan-2020	61.80	61.85	61.85	61.85	61.85	61.85	61.85	1000	0.62	4	-	-
KSB	EQ	06-Jan-2020	681.10	670.15	695.05	665.05	695.00	686.35	681.16	4052	27.60	382	2868	70.78
KSCL	EQ	06-Jan-2020	500.15	500.00	500.00	486.50	496.00	491.95	492.59	69537	342.53	3873	24996	35.95
KSERASERA	BE	06-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.12	624868	0.73	101	-	-
KSK	BE	06-Jan-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.57	289152	1.66	94	-	-
KSL	EQ	06-Jan-2020	253.65	251.00	251.05	238.20	241.50	241.40	243.56	90631	220.74	5243	38369	42.34
KTKBANK	EQ	06-Jan-2020	74.20	73.30	74.10	71.55	71.95	71.90	72.37	633085	458.19	3731	441449	69.73
KUANTUM	EQ	06-Jan-2020	472.40	460.20	485.00	460.20	470.00	470.45	472.31	785	3.71	73	407	51.85
KWALITY	BE	06-Jan-2020	2.45	2.45	2.50	2.35	2.45	2.45	2.41	174366	4.20	263	-	-
L&TFH	EQ	06-Jan-2020	118.45	117.45	117.45	111.40	111.90	112.55	114.39	9066181	10370.84	38656	3397639	37.48
L&TFINANCE	N8	06-Jan-2020	1088.00	1180.01	1180.01	1080.01	1089.00	1089.00	1133.48	298	3.38	5	149	50.00
L&TFINANCE	NI	06-Jan-2020	1033.01	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	10	0.11	1	10	100.00
L&TFINANCE	NO	06-Jan-2020	1069.90	1125.89	1125.89	1075.00	1078.50	1078.50	1076.86	231	2.49	14	121	52.38
L&TFINANCE	NQ	06-Jan-2020	1010.00	1010.00	1025.00	1000.00	1010.00	1010.00	1018.17	82	0.83	5	74	90.24
L&TFINANCE	NU	06-Jan-2020	1073.76	1087.00	1087.00	1084.00	1084.00	1086.63	1086.63	57	0.62	2	57	100.00
L&TFINANCE	NY	06-Jan-2020	998.01	999.00	1004.00	999.00	1000.25	1000.25	1000.69	740	7.41	7	740	100.00
L&TFINANCE	Y5	06-Jan-2020	1002.94	1003.00	1004.00	1000.50	1000.60	1000.60	1002.66	76	0.76	6	76	100.00
L&TFINANCE	Y9	06-Jan-2020	1000.89	1002.50	1002.50	1002.00	1002.00	1002.00	1002.12	124	1.24	3	124	100.00
L&TINFRA	N2	06-Jan-2020	1927.00	1927.00	1937.00	1920.00	1937.00	1931.38	1923.47	195	3.75	14	195	100.00
L&TINFRA	N3	06-Jan-2020	983.80	985.06	985.06	985.06	985.06	985.06	985.06	10	0.10	1	10	100.00
L&TINFRA	N4	06-Jan-2020	1883.41	1875.13	1884.00	1875.00	1884.00	1884.00	1877.70	79	1.48	7	79	100.00
L&TINFRA	N5	06-Jan-2020	1046.76	1041.05	1044.01	1040.00	1043.00	1043.88	1042.71	60	0.63	5	60	100.00
L&TINFRA	N6	06-Jan-2020	1969.68	1965.00	1966.00	1960.00	1965.30	1965.30	1964.99	639	12.56	29	639	100.00
LAKSHVILAS	EQ	06-Jan-2020	17.05	17.25	17.25	16.55	16.65	16.60	16.76	533701	89.47	1219	362624	67.95
LALPATHLAB	EQ	06-Jan-2020	1540.20	1537.00	1537.00	1497.15	1533.00	1531.40	1521.57	107821	1640.58	9987	70824	65.69
LAMBODHARA	EQ	06-Jan-2020	32.50	32.40	32.85	30.00	31.50	30.85	31.37	4814	1.51	143	3679	76.42
LAOPALA	EQ	06-Jan-2020	151.00	150.00	154.70	146.50	147.00	149.20	149.65	60150	90.01	1468	32700	54.36
LASA	EQ	06-Jan-2020	19.75	19.00	20.70	19.00	20.70	20.70	20.45	30813	6.30	171	27247	88.43
LAURUSLABS	EQ	06-Jan-2020	379.85	379.00	389.90	377.15	380.00	381.00	383.64	126654	485.90	2820	78426	61.92
LAXMIMACH	EQ	06-Jan-2020	3340.60	3340.60	3399.00	3303.35	3325.05	3325.30	3348.37	6390	213.96	1118	4679	73.22
LEEL	BZ	06-Jan-2020	2.65	2.65	2.75	2.60	2.75	2.75	2.71	21640	0.59	94	-	-
LEMONTREE	EQ	06-Jan-2020	61.95	61.05	61.55	59.50	59.60	59.75	60.03	300190	180.20	6551	137629	45.85
LEXUS	SM	06-Jan-2020	9.60	9.15	9.15	9.15	9.15	9.15	9.15	1000	0.09	1	1000	100.00
LFIC	EQ	06-Jan-2020	50.00	54.30	54.30	50.00	54.20	54.20	53.96	13	0.01	4	11	84.62
LGBBROSLTD	EQ	06-Jan-2020	332.95	321.30	326.90	300.00	302.50	301.95	311.76	131154	408.89	5858	63877	48.70
LGBFORGE	EQ	06-Jan-2020	3.70	4.05	4.05	3.40	4.05	4.05	3.96	406242	16.09	526	240513	59.20
LIBAS	BE	06-Jan-2020	49.85	50.00	50.00	50.00	50.00	50.00	50.00	75	0.04	2	-	-
LIBERTSHOE	EQ	06-Jan-2020	136.90	136.00	136.00	131.00	131.50	131.55	133.04	108700	144.61	2053	56566	52.04
LICHSGFIN	EQ	06-Jan-2020	439.40	439.70	439.70	414.55	415.85	415.85	422.31	2921253	12336.73	34974	824240	28.22
LICNETFGSC	EQ	06-Jan-2020	21.25	20.55	21.45	20.55	20.58	20.85	21.31	16593	3.54	70	14834	89.40
LICNETFN50	EQ	06-Jan-2020	128.54	127.49	127.49	124.31	126.50	126.50	126.74	51	0.06	19	24	47.06
LICNETFSEN	EQ	06-Jan-2020	513.50	479.00	519.60	479.00	500.00	500.00	502.65	13	0.07	6	10	76.92
LICNFNHGP	EQ	06-Jan-2020	129.00	127.80	127.80	127.80	127.80	127.80	127.80	1	0.00	1	1	100.00
LINCOLN	EQ	06-Jan-2020	207.60	206.95	206.95	194.00	195.00	195.30	198.97	130673	260.00	3768	68073	52.09
LINCPEN	EQ	06-Jan-2020	196.85	191.00	200.00	185.45	197.00	194.75	193.59	1132	2.19	155	806	71.20
LINDEINDIA	EQ	06-Jan-2020	664.30	655.00	662.85	645.00	645.00	647.80	651.98	20193	131.65	1611	11257	55.75
LIQUIDBEES	EQ	06-Jan-2020	1000.00	997.55	1001.00	997.55	1000.00	1000.00	1000.00	1434297	14342.94	3399	767791	53.53
LIQUIDETF	EQ	06-Jan-2020	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	5232	52.32	33	4943	94.48
LOKESHMACH	EQ	06-Jan-2020	36.00	35.05	35.50	34.30	34.60	34.70	34.48	4327	1.49	70	3726	86.11
LOTUSEYE	EQ	06-Jan-2020	22.90	23.50	24.15	22.05	22.95	22.35	22.54	5861	1.32	180	4265	72.77
LOVABLE	EQ	06-Jan-2020	79.60	79.60	79.75	76.05	76.30	76.60	77.15	31274	24.13	808	16341	52.25
LPDC	EQ	06-Jan-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.62	3606	0.06	9	3001	83.22
LSIL	EQ	06-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.45	0.47	877495	4.11	195	591439	67.40
LT	EQ	06-Jan-2020	1335.05	1331.00	1332.00	1314.10	1315.50	1316.75	1320.73	2646905	34958.35	118803	1392864	52.62
LTI	EQ	06-Jan-2020	1812.55	1802.00	1825.00	1778.00	1820.00	1819.45	1814.82	121078	2197.34	9958	79049	65.29
LTMFEOFR	MF	06-Jan-2020	6.68	6.81	6.81	6.81	6.81	6.81	6.81	200	0.01	1	200	100.00
LTTS	EQ	06-Jan-2020	1510.60	1509.90	1521.00	1477.05	1502.05	1509.55	1495.43	59718	893.04	6789	37298	62.46
LUMAXIND	EQ	06-Jan-2020	1275.70	1280.00	1285.00	1241.00	1248.00	1257.90	1265.06	2262	28.62	322	1108	48.98
LUMAXTECH	EQ	06-Jan-2020	103.80	103.80	103.80	98.50	99.60	99.25	100.10	21943	21.96	424	16088	73.32
LUPIN	EQ	06-Jan-2020	776.90	771.00	774.45	756.00	762.25	762.15	765.83	522118	3998.54	13145	94611	18.12
LUXIND	EQ	06-Jan-2020	1324.75	1338.50	1338.75	1271.10	1320.00	1316.65	1316.26	42944	565.26	2649	14480	33.72
LYKALABS	EQ	06-Jan-2020	20.05	19.40	20.80	19.20	20.05	20.20	19.71	9466	1.87	103	7636	80.67
LYPSAGEMS	EQ	06-Jan-2020	4.00	4.00	4.00	3.90	4.00	3.90	3.98	4914	0.20	49	4455	90.66
M&M	EQ	06-Jan-2020	532.75	529.90	530.00	520.50	523.55	524.50	523.29	2059404	10776.75	34854	931642	45.24
M&MFIN	EQ	06-Jan-2020	335.25	333.00	333.00	317.45	322.20	322.15	322.66	2821782	9104.65	27928	1381888	48.97
M&MFIN	N2	06-Jan-2020	1064.30	1060.00	1065.00	1060.00	1060.00	1060.00	1063.12	160	1.70	16	110	68.75
M&MFIN	N3	06-Jan-2020	1335.00	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	30	0.40	1	30	100.00
M100	EQ	06-Jan-2020	18.14	18.48	19.00	17.75	18.00	17.92	17.94	372763	66.88	818	260526	69.89
M15RG	MF	06-Jan-2020	6.25	6.35	6.35	6.35	6.35	6.35	6.35	900	0.06	1	900	100.00
M17RD	MF	06-Jan-2020	5.23	5.40	5.75	5.40	5.75	5.75	5.68	12500	0.71	4	12500	100.00
M17RG	MF	06-Jan-2020	5.01	4.86	4.86	4.86	4.86	4.86	4.86	5000	0.24	1	5000	100.00
M50	EQ	06-Jan-2020	119.20	118.50	118.67	117.10	117.10	117.10	117.76	1305	1.54	48	773	59.23
MAANALU	EQ	06-Jan-2020	72.60	75.00	75.00	67.30	68.85	69.20	69.70	19233	13.41	411	10388	54.01
MACPOWER	SM	06-Jan-2020	67.35	64.05	64.05	64.00	64.00	64.00	64.03	1000	0.64	2	1000	100.00
MADHAV	EQ	06-Jan-2020	31.20	31.20	32.80	30.00	30.90	30.55	30.55	1322	0.40	35	1032	78.06
MADHUCON	EQ	06-Jan-2020	3.75	3.65	3.90	3.60	3.70	3.65	3.69	23332	0.86	38	20414	87.49
MADRASFERT	EQ	06-Jan-2020	20.10	20.40	21.90	20.25	20.75	20.55	20.97	734075	153.96	2800	259229	35.31
MAGADSUGAR	EQ	06-Jan-2020	113.80	113.00	118.30	108.00	112.05	112.60	113.43	39585	44.90	1079	19194	48.49
MAGMA	EQ	06-Jan-2020	57.90	58.95	59.00	55.05	55.05	55.05	55.75	376814	210.08	1922	204302	54.22
MAGNUM	EQ	06-Jan-2020	3.65	3.65	3.80	3.50	3.80	3.55	3.53	17695	0.62	21	11536	65.19
MAHABANK	EQ	06-Jan-2020	12.85	12.85	12.85	12.00	12.30	12.35	12.46	484036	60.29	1449	252663	52.20
MAHAPEXLTD	BE	06-Jan-2020	97.80	94.90	96.00	94.90	96.00	95.00	95.02	100	0.10	3	-	-
MAHASTEEL	EQ	06-Jan-2020	98.60	98.60	98.60	95.00	97.35	96.75	96.87	8345	8.08	143	7821	93.72
MAHESHWARI	EQ	06-Jan-2020	227.45	233.00	233.00	215.10	217.00	216.30	221.12	37260	82.39	862	13771	36.96
MAHICKRA	SM	06-Jan-2020	84.20	81.15	83.50	81.10	83.25	83.25	82.46	15000	12.37	5	12000	80.00
MAHINDCIE	EQ	06-Jan-2020	169.00	166.10	169.70	163.55	167.35	168.05	166.83	131292	219.03	2191	71468	54.43
MAHLIFE	EQ	06-Jan-2020	402.00	402.00	405.00	392.85	399.90	400.55	400.10	31109	124.47	3000	23026	74.02
MAHLOG	EQ	06-Jan-2020	426.45	418.80	428.40	402.40	405.00	405.70	408.74	36743	150.18	3324	25764	70.12
MAHSCOOTER	EQ	06-Jan-2020	4445.65	4435.05	4442.05	4252.60	4314.00	4280.10	4329.60	3421	148.12	633	2156	63.02
MAHSEAMLES	EQ	06-Jan-2020	392.30	389.35	392.00	383.00	386.00	385.90	388.93	31977	124.37	898	20046	62.69
MAITHANALL	EQ	06-Jan-2020	566.00	555.05	556.00	531.00	541.00	537.70	543.04	61231	332.51	3238	29037	47.42
MAJESCO	EQ	06-Jan-2020	394.05	391.20	399.00	383.05	384.00	384.50	387.77	8260	32.03	520	4636	56.13
MALUPAPER	EQ	06-Jan-2020	29.20	29.00	29.00	27.65	28.30	28.15	28.10	47809	13.43	373	26569	55.57
MAN50ETF	EQ	06-Jan-2020	123.68	122.70	122.75	121.55	121.70	121.70	122.08	972	1.19	87	771	79.32
MANAKALUCO	EQ	06-Jan-2020	4.50	4.50	4.50	4.25	4.40	4.35	4.31	6923	0.30	23	4132	59.69
MANAKCOAT	EQ	06-Jan-2020	4.30	4.40	4.45	4.10	4.45	4.15	4.19	6951	0.29	30	3904	56.16
MANAKSIA	EQ	06-Jan-2020	34.75	33.50	35.35	33.50	34.35	34.60	34.61	9831	3.40	126	6841	69.59
MANAKSTEEL	EQ	06-Jan-2020	13.60	13.80	13.90	12.25	12.90	12.90	12.78	54312	6.94	344	27797	51.18
MANALIPETC	EQ	06-Jan-2020	19.75	19.85	19.85	18.60	18.90	18.85	19.01	229043	43.54	819	154587	67.49
MANAPPURAM	EQ	06-Jan-2020	176.95	176.80	177.80	171.05	172.00	171.50	173.76	3157462	5486.37	15583	507993	16.09
MANAPPURAM	NM	06-Jan-2020	1958.00	1979.00	1979.99	1979.00	1979.00	1979.00	1979.27	74	1.46	6	74	100.00
MANGALAM	EQ	06-Jan-2020	31.70	32.95	32.95	30.15	30.15	30.15	31.22	12917	4.03	182	10454	80.93
MANGCHEFER	EQ	06-Jan-2020	31.90	32.40	33.20	30.65	31.05	31.10	31.97	108035	34.54	671	58696	54.33
MANGLMCEM	EQ	06-Jan-2020	305.70	301.20	304.85	297.05	297.05	299.00	299.72	7561	22.66	294	4239	56.06
MANGTIMBER	BE	06-Jan-2020	9.90	10.10	10.35	9.80	10.25	10.25	10.08	11530	1.16	34	-	-
MANINDS	EQ	06-Jan-2020	47.35	47.10	49.70	46.00	47.65	47.55	48.12	301718	145.19	2879	141017	46.74
MANINFRA	EQ	06-Jan-2020	27.40	26.40	27.70	26.40	26.75	26.75	27.34	220586	60.30	775	184741	83.75
MANPASAND	BZ	06-Jan-2020	11.80	11.25	11.25	11.25	11.25	11.25	11.25	12649	1.42	82	-	-
MANUGRAPH	EQ	06-Jan-2020	14.45	14.00	14.25	13.70	13.70	13.70	14.02	2899	0.41	25	2328	80.30
MARALOVER	EQ	06-Jan-2020	15.50	16.20	16.20	14.90	15.00	15.00	15.25	3529	0.54	32	1818	51.52
MARATHON	EQ	06-Jan-2020	77.30	80.95	81.00	73.05	75.10	75.75	76.59	23605	18.08	208	9923	42.04
MARICO	EQ	06-Jan-2020	334.60	334.00	336.00	330.55	331.10	331.75	333.34	1812816	6042.89	20466	1061525	58.56
MARINE	SM	06-Jan-2020	98.00	100.00	100.95	98.05	100.75	100.75	99.94	16000	15.99	8	6000	37.50
MARKSANS	EQ	06-Jan-2020	18.70	18.45	18.45	16.65	17.10	17.20	17.49	2194249	383.85	5053	1020719	46.52
MARSHALL	SM	06-Jan-2020	18.00	17.00	17.00	14.40	14.45	14.45	14.71	66000	9.71	22	51000	77.27
MARUTI	EQ	06-Jan-2020	7254.25	7200.00	7210.00	7026.50	7032.00	7042.40	7074.03	748516	52950.28	64186	235356	31.44
MASFIN	EQ	06-Jan-2020	862.95	860.30	862.90	826.00	844.00	843.85	842.84	23623	199.10	1390	12790	54.14
MASTEK	EQ	06-Jan-2020	421.00	420.00	420.00	407.00	408.00	408.65	411.80	43180	177.82	2546	18189	42.12
MATRIMONY	EQ	06-Jan-2020	481.90	481.90	486.15	470.65	473.20	473.20	477.14	3277	15.64	190	673	20.54
MAWANASUG	EQ	06-Jan-2020	36.55	36.00	37.70	35.55	36.10	36.45	36.91	421952	155.73	2180	129199	30.62
MAXINDIA	EQ	06-Jan-2020	81.85	81.85	82.35	78.05	78.55	78.60	79.88	113143	90.38	1668	50694	44.81
MAXVIL	EQ	06-Jan-2020	56.60	56.00	56.15	53.65	54.00	54.30	54.49	91405	49.81	757	66535	72.79
MAYURUNIQ	EQ	06-Jan-2020	209.25	209.90	216.00	202.95	206.00	206.65	210.26	655190	1377.60	9937	448710	68.49
MAZDA	EQ	06-Jan-2020	432.90	428.00	434.95	420.00	421.50	424.15	426.78	7258	30.98	372	3777	52.04
MBECL	BE	06-Jan-2020	4.65	4.65	4.75	4.45	4.70	4.70	4.64	339676	15.78	39	-	-
MBLINFRA	EQ	06-Jan-2020	4.45	4.50	4.65	4.35	4.55	4.55	4.57	54377	2.49	65	49477	90.99
MCDHOLDING	EQ	06-Jan-2020	17.25	16.80	17.20	16.65	17.00	16.75	16.81	11416	1.92	85	9126	79.94
MCDOWELL-N	EQ	06-Jan-2020	583.05	581.25	582.90	567.40	568.50	568.40	571.48	1065809	6090.91	23956	419818	39.39
MCL	SM	06-Jan-2020	114.95	108.00	117.00	104.80	115.00	115.00	112.84	27600	31.14	14	24000	86.96
MCLEODRUSS	EQ	06-Jan-2020	4.60	4.50	4.70	4.50	4.65	4.60	4.62	249659	11.52	315	156371	62.63
MCX	EQ	06-Jan-2020	1237.55	1233.00	1254.60	1200.00	1202.20	1208.45	1223.86	441544	5403.90	19178	97514	22.08
MEGASOFT	EQ	06-Jan-2020	7.30	7.30	7.40	7.05	7.40	7.30	7.23	26891	1.94	273	22059	82.03
MEGH	EQ	06-Jan-2020	57.00	56.70	56.70	54.50	54.80	54.75	55.45	756793	419.62	3187	453650	59.94
MELSTAR	BE	06-Jan-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	701	0.01	3	-	-
MENONBE	EQ	06-Jan-2020	58.10	57.30	60.90	57.10	60.00	60.15	59.92	48774	29.23	5236	38996	79.95
MEP	EQ	06-Jan-2020	37.70	37.95	37.95	36.00	36.30	36.35	36.76	68548	25.20	1582	43897	64.04
MERCATOR	EQ	06-Jan-2020	0.85	0.90	0.90	0.85	0.90	0.90	0.90	1782308	16.03	355	1133125	63.58
METALFORGE	EQ	06-Jan-2020	4.75	4.75	4.80	4.60	4.65	4.65	4.68	19573	0.92	103	15445	78.91
METKORE	BZ	06-Jan-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.27	70064	0.19	20	-	-
METROPOLIS	EQ	06-Jan-2020	1403.80	1385.55	1401.95	1340.00	1362.00	1349.70	1374.33	21734	298.70	2137	10769	49.55
MFSL	EQ	06-Jan-2020	564.05	563.95	566.80	547.80	550.05	554.05	558.15	1534549	8565.03	26567	363469	23.69
MGEL	SM	06-Jan-2020	52.35	52.40	52.55	52.40	52.55	52.50	52.44	18000	9.44	7	18000	100.00
MGL	EQ	06-Jan-2020	1060.15	1054.15	1059.85	1041.00	1050.35	1049.55	1047.68	186901	1958.12	6453	83886	44.88
MHHL	SM	06-Jan-2020	15.85	15.25	16.40	15.10	15.25	15.15	16.13	69000	11.13	6	63000	91.30
MHRIL	EQ	06-Jan-2020	232.00	229.55	230.70	224.50	226.05	226.80	227.93	22057	50.27	696	15905	72.11
MIC	BE	06-Jan-2020	0.65	0.65	0.70	0.60	0.70	0.60	0.63	20319	0.13	41	-	-
MIDHANI	EQ	06-Jan-2020	159.70	159.00	159.00	150.65	152.30	152.85	153.30	346790	531.63	4098	187739	54.14
MILTON	SM	06-Jan-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	4400	0.48	1	4400	100.00
MINDACORP	EQ	06-Jan-2020	100.10	97.20	99.80	96.15	98.00	98.35	97.56	218808	213.46	3139	132798	60.69
MINDAIND	EQ	06-Jan-2020	365.65	363.00	366.00	355.80	364.75	364.35	362.75	125523	455.34	3225	85568	68.17
MINDPOOL	SM	06-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	06-Jan-2020	26.80	26.20	26.50	25.30	25.35	25.60	25.88	5924	1.53	460	5282	89.16
MINDTREE	EQ	06-Jan-2020	815.55	811.55	831.80	808.25	823.00	824.10	826.03	1419788	11727.82	23273	240874	16.97
MIRCELECTR	EQ	06-Jan-2020	8.60	8.55	8.75	8.20	8.20	8.20	8.29	324231	26.87	382	231192	71.30
MIRZAINT	EQ	06-Jan-2020	58.35	58.00	58.00	55.15	56.10	55.90	56.19	223050	125.34	1805	152031	68.16
MMFL	EQ	06-Jan-2020	390.55	387.00	387.00	373.00	373.00	375.30	377.43	1453	5.48	142	1013	69.72
MMP	SM	06-Jan-2020	100.00	95.00	113.00	95.00	105.00	105.00	104.67	5400	5.65	5	3600	66.67
MMTC	EQ	06-Jan-2020	19.55	19.40	19.40	18.70	18.80	18.80	18.90	686732	129.79	2108	394354	57.42
MODIRUBBER	BE	06-Jan-2020	31.00	31.00	31.00	31.00	31.00	31.00	31.00	10	0.00	2	-	-
MOHOTAIND	EQ	06-Jan-2020	8.55	8.80	8.80	8.15	8.15	8.15	8.25	9327	0.77	46	5782	61.99
MOIL	EQ	06-Jan-2020	154.35	152.25	152.85	149.50	151.00	151.00	151.06	352461	532.44	6049	232270	65.90
MOLDTECH	EQ	06-Jan-2020	48.95	48.60	50.00	48.20	49.80	49.35	48.67	7004	3.41	71	5498	78.50
MOLDTKPAC	EQ	06-Jan-2020	285.80	283.00	285.00	275.00	278.00	277.85	279.94	21746	60.88	1220	14518	66.76
MONTECARLO	EQ	06-Jan-2020	285.85	281.10	285.85	275.00	277.05	277.10	277.79	12313	34.20	565	6380	51.82
MORARJEE	EQ	06-Jan-2020	14.30	15.00	15.00	13.15	13.15	13.35	13.60	3024	0.41	85	2120	70.11
MOREPENLAB	EQ	06-Jan-2020	16.25	16.25	16.25	15.65	15.85	15.75	15.92	398229	63.39	813	289061	72.59
MOTHERSUMI	EQ	06-Jan-2020	148.20	147.55	147.90	140.10	141.40	141.05	142.81	6206742	8863.74	39871	2286547	36.84
MOTILALOFS	EQ	06-Jan-2020	841.55	828.25	848.00	801.60	813.00	813.55	826.96	186762	1544.45	7126	73497	39.35
MOTOGENFIN	EQ	06-Jan-2020	35.90	35.90	35.90	35.90	35.90	35.90	35.90	3	0.00	1	3	100.00
MPHASIS	EQ	06-Jan-2020	883.70	883.00	883.00	868.05	875.00	875.20	875.32	99636	872.14	4797	74312	74.58
MPSLTD	EQ	06-Jan-2020	479.05	465.30	479.65	465.30	477.75	478.35	477.58	6942	33.15	926	5093	73.37
MRF	EQ	06-Jan-2020	66583.45	66012.30	66176.90	65120.15	65250.00	65508.95	65462.36	10446	6838.20	3627	7016	67.16
MRPL	EQ	06-Jan-2020	43.95	43.95	44.15	42.70	42.90	42.95	43.19	232448	100.39	1506	123559	53.16
MSPL	EQ	06-Jan-2020	7.40	7.10	7.45	7.05	7.10	7.10	7.06	4601	0.32	35	4327	94.04
MSTCLTD	EQ	06-Jan-2020	138.90	138.80	138.80	132.25	132.60	132.95	135.24	80462	108.82	1813	41337	51.37
MTEDUCARE	EQ	06-Jan-2020	13.95	13.90	14.25	13.65	13.85	13.85	13.95	27934	3.90	197	23391	83.74
MTNL	EQ	06-Jan-2020	9.90	10.25	10.30	9.70	10.05	10.00	10.02	2802227	280.87	3014	1783558	63.65
MUKANDENGG	EQ	06-Jan-2020	13.40	13.40	14.05	13.00	13.00	13.00	13.25	2294	0.30	40	1793	78.16
MUKANDLTD	EQ	06-Jan-2020	32.80	33.25	33.25	29.65	30.00	30.10	30.64	24452	7.49	198	16813	68.76
MUKANDLTD	P1	06-Jan-2020	5.70	5.55	5.55	5.55	5.55	5.55	5.55	12	0.00	1	12	100.00
MUKTAARTS	EQ	06-Jan-2020	39.00	39.85	39.85	37.20	37.60	37.30	37.64	11889	4.48	160	7855	66.07
MUNJALAU	EQ	06-Jan-2020	46.15	45.00	45.30	43.15	43.30	43.30	44.03	165118	72.70	1559	87609	53.06
MUNJALSHOW	EQ	06-Jan-2020	132.50	130.55	134.00	124.00	125.50	124.95	126.15	23448	29.58	1031	12867	54.87
MURUDCERA	EQ	06-Jan-2020	16.60	16.15	16.75	15.65	15.80	15.85	16.05	30548	4.90	223	26098	85.43
MUTHOOTCAP	EQ	06-Jan-2020	528.80	528.00	533.50	495.00	503.00	500.95	511.81	8340	42.69	872	5029	60.30
MUTHOOTFIN	EQ	06-Jan-2020	770.80	772.50	778.95	754.40	759.70	756.10	768.19	1814426	13938.31	23203	911912	50.26
MVL	BZ	06-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	150128	0.11	52	-	-
N100	EQ	06-Jan-2020	612.57	624.80	628.00	613.00	615.90	616.54	616.44	9645	59.46	780	6638	68.82
NABARD	N2	06-Jan-2020	1199.99	1198.80	1201.70	1191.40	1197.99	1197.99	1199.03	3691	44.26	41	2419	65.54
NACLIND	EQ	06-Jan-2020	26.40	26.10	26.40	25.70	26.05	26.00	25.95	18452	4.79	90	11695	63.38
NAGAFERT	BE	06-Jan-2020	3.65	3.80	3.80	3.65	3.80	3.80	3.79	82326	3.12	247	-	-
NAGREEKCAP	EQ	06-Jan-2020	7.55	7.55	7.55	7.55	7.55	7.55	7.55	560	0.04	105	560	100.00
NAGREEKEXP	EQ	06-Jan-2020	14.95	14.20	15.00	13.60	13.60	13.65	14.07	2631	0.37	26	2627	99.85
NAHARCAP	EQ	06-Jan-2020	78.60	77.50	77.50	72.15	74.50	74.50	75.29	835	0.63	40	763	91.38
NAHARINDUS	EQ	06-Jan-2020	27.95	27.10	27.50	24.45	26.30	25.80	26.07	12124	3.16	298	8321	68.63
NAHARPOLY	EQ	06-Jan-2020	35.45	34.90	34.90	33.20	33.70	33.70	33.54	1268	0.43	20	1215	95.82
NAHARSPING	EQ	06-Jan-2020	46.60	46.60	46.60	44.20	44.95	44.60	45.15	7097	3.20	149	4507	63.51
NANDANI	SM	06-Jan-2020	6.35	6.25	6.25	6.25	6.25	6.25	6.25	5000	0.31	1	5000	100.00
NATCOPHARM	EQ	06-Jan-2020	608.00	606.10	613.00	592.20	610.60	604.85	600.05	75141	450.88	3307	38746	51.56
NATHBIOGEN	EQ	06-Jan-2020	359.40	340.10	358.00	340.10	345.30	347.50	349.57	10959	38.31	1583	4847	44.23
NATIONALUM	EQ	06-Jan-2020	45.65	45.00	45.60	43.50	43.65	43.70	44.47	10941075	4865.01	17923	2452405	22.41
NATNLSTEEL	EQ	06-Jan-2020	2.20	2.25	2.30	2.10	2.20	2.20	2.22	17762	0.39	38	16811	94.65
NAUKRI	EQ	06-Jan-2020	2567.45	2567.45	2567.45	2501.10	2518.90	2519.85	2526.44	82905	2094.55	12714	43782	52.81
NAVINFLUOR	EQ	06-Jan-2020	999.35	990.00	997.00	963.40	982.00	979.75	982.92	47103	462.98	3463	24507	52.03
NAVKARCORP	EQ	06-Jan-2020	32.90	32.00	32.15	29.65	30.30	30.30	30.25	438491	132.65	1900	287251	65.51
NAVNETEDUL	EQ	06-Jan-2020	92.45	92.35	92.40	88.30	88.35	88.70	89.65	38713	34.71	1058	24607	63.56
NBCC	EQ	06-Jan-2020	36.90	36.50	36.50	34.25	34.35	34.35	34.84	22076303	7691.16	32818	4182730	18.95
NBIFIN	EQ	06-Jan-2020	1555.00	1480.00	1516.00	1480.00	1493.05	1493.05	1498.81	20	0.30	12	11	55.00
NBVENTURES	EQ	06-Jan-2020	77.85	76.60	76.90	75.40	76.50	76.40	76.36	85769	65.49	1218	71722	83.62
NCC	EQ	06-Jan-2020	58.10	57.60	57.60	54.65	54.70	55.00	55.76	10605633	5913.60	24003	1878518	17.71
NCLIND	EQ	06-Jan-2020	92.25	90.80	92.50	87.40	87.65	87.50	88.48	87004	76.98	821	61564	70.76
NDGL	EQ	06-Jan-2020	593.25	567.00	614.95	538.10	614.50	599.15	580.40	73	0.42	25	18	24.66
NDL	EQ	06-Jan-2020	28.80	29.60	29.60	25.65	26.65	26.65	27.27	36313	9.90	297	25827	71.12
NDTV	EQ	06-Jan-2020	26.50	26.00	26.65	25.60	25.75	25.75	25.79	15705	4.05	320	13639	86.84
NECCLTD	EQ	06-Jan-2020	5.35	5.35	5.50	5.20	5.35	5.35	5.37	27553	1.48	48	20428	74.14
NECLIFE	EQ	06-Jan-2020	13.65	13.10	13.65	12.60	12.90	12.75	12.97	218233	28.30	919	109480	50.17
NELCAST	EQ	06-Jan-2020	51.50	50.10	51.00	49.15	49.50	49.65	49.87	82983	41.38	931	40596	48.92
NELCO	EQ	06-Jan-2020	240.25	239.70	239.70	228.10	230.05	229.70	232.74	51412	119.66	1780	29065	56.53
NEOGEN	EQ	06-Jan-2020	367.35	365.00	373.35	345.55	359.00	358.95	354.21	22190	78.60	1085	14595	65.77
NESCO	EQ	06-Jan-2020	662.70	655.00	660.70	645.05	647.50	650.35	651.37	53692	349.74	3041	27607	51.42
NESTLEIND	EQ	06-Jan-2020	14593.60	14542.00	14542.00	14275.00	14374.00	14416.65	14374.36	65136	9362.88	22616	37126	57.00
NETF	EQ	06-Jan-2020	123.73	123.00	123.00	121.30	121.90	121.68	122.03	21	0.03	9	13	61.90
NETFCONSUM	EQ	06-Jan-2020	52.54	52.24	52.24	51.80	51.90	51.92	51.93	1696	0.88	36	1494	88.09
NETFDIVOPP	EQ	06-Jan-2020	29.59	29.30	29.33	28.99	29.18	29.10	29.31	331	0.10	12	328	99.09
NETFLTGILT	EQ	06-Jan-2020	20.36	20.34	20.34	20.23	20.30	20.30	20.30	76642	15.55	452	76464	99.77
NETFMID150	EQ	06-Jan-2020	64.05	63.59	63.59	62.51	62.72	62.67	62.85	97467	61.26	495	88550	90.85
NETFNIF100	EQ	06-Jan-2020	127.15	126.00	126.00	124.29	124.97	124.97	124.85	2254	2.81	25	1394	61.85
NETFNV20	EQ	06-Jan-2020	58.78	58.69	58.69	57.86	57.95	57.94	58.18	7493	4.36	83	5245	70.00
NETWORK18	BE	06-Jan-2020	24.80	25.70	25.70	24.00	24.50	24.40	24.38	63373	15.45	233	-	-
NEULANDLAB	EQ	06-Jan-2020	430.45	430.45	430.45	415.00	420.00	421.95	422.19	16610	70.13	792	9992	60.16
NEWGEN	EQ	06-Jan-2020	198.60	195.00	203.00	195.00	198.50	197.50	198.60	13784	27.37	682	6323	45.87
NEXTMEDIA	EQ	06-Jan-2020	9.70	10.65	10.65	9.35	9.60	9.55	9.47	2193	0.21	37	1920	87.55
NFL	EQ	06-Jan-2020	26.90	27.05	27.80	26.65	26.75	26.80	27.07	1318544	356.92	3037	437225	33.16
NH	EQ	06-Jan-2020	328.35	325.00	342.00	320.05	339.00	337.65	331.16	253734	840.25	11824	109056	42.98
NHAI	N1	06-Jan-2020	1070.68	1070.00	1071.50	1070.00	1071.00	1070.70	1070.80	318	3.41	10	317	99.69
NHAI	N2	06-Jan-2020	1173.97	1179.40	1179.50	1179.40	1179.50	1179.47	1179.46	10	0.12	7	3	30.00
NHAI	N6	06-Jan-2020	1285.03	1290.00	1296.20	1289.99	1292.10	1291.27	1290.74	2914	37.61	32	1887	64.76
NHAI	N8	06-Jan-2020	1131.00	1135.90	1137.00	1135.90	1137.00	1137.00	1136.25	500	5.68	7	500	100.00
NHAI	NA	06-Jan-2020	1200.40	1200.00	1200.00	1197.00	1197.00	1197.46	1197.76	6521	78.11	23	5520	84.65
NHAI	NC	06-Jan-2020	1075.11	1075.16	1080.01	1075.16	1080.01	1080.01	1079.65	54	0.58	2	54	100.00
NHAI	ND	06-Jan-2020	1146.00	1150.99	1150.99	1150.99	1150.99	1150.99	1150.99	22500	258.97	2	22500	100.00
NHAI	NE	06-Jan-2020	1165.00	1165.00	1167.99	1165.00	1166.00	1166.00	1167.40	536	6.26	7	536	100.00
NHBTF2014	N1	06-Jan-2020	5600.68	5500.10	5598.00	5500.02	5500.02	5500.02	5537.03	4	0.22	4	1	25.00
NHBTF2014	N6	06-Jan-2020	6600.41	6610.41	6625.00	6556.00	6595.00	6577.80	6587.49	224	14.76	22	209	93.30
NHBTF2023	N3	06-Jan-2020	5925.00	6200.00	6200.00	6200.00	6200.00	6200.00	6200.00	1	0.06	1	1	100.00
NHPC	EQ	06-Jan-2020	24.05	24.00	24.05	23.90	24.00	23.95	23.96	1170184	280.38	3087	699996	59.82
NHPC	N4	06-Jan-2020	1198.60	1198.50	1198.50	1198.00	1198.00	1198.00	1198.02	105	1.26	3	105	100.00
NIACL	EQ	06-Jan-2020	145.55	147.00	152.00	146.30	149.50	149.00	149.40	1365354	2039.84	16355	404577	29.63
NIBL	EQ	06-Jan-2020	6.60	6.90	6.90	6.55	6.90	6.85	6.79	2528	0.17	91	2228	88.13
NIFTYBEES	EQ	06-Jan-2020	129.71	129.40	129.47	127.11	127.43	127.37	127.73	721657	921.81	6192	447233	61.97
NIFTYEES	EQ	06-Jan-2020	15796.11	15920.00	15920.00	15700.00	15900.00	15900.00	15840.00	3	0.48	3	3	100.00
NIITLTD	EQ	06-Jan-2020	93.85	93.60	93.75	91.10	92.80	92.45	92.56	224656	207.93	2854	120279	53.54
NIITTECH	EQ	06-Jan-2020	1630.95	1626.95	1661.00	1621.15	1654.00	1647.75	1646.87	983061	16189.73	40946	93822	9.54
NILAINFRA	EQ	06-Jan-2020	4.50	4.40	4.45	4.25	4.35	4.35	4.35	162017	7.05	201	96625	59.64
NILASPACES	EQ	06-Jan-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	67699	0.74	51	56362	83.25
NILKAMAL	EQ	06-Jan-2020	1306.45	1302.05	1305.00	1270.10	1296.00	1295.90	1290.15	10711	138.19	1040	6569	61.33
NIPPOBATRY	EQ	06-Jan-2020	512.40	512.40	514.60	491.00	496.00	497.45	499.45	2330	11.64	174	2158	92.62
NITCO	EQ	06-Jan-2020	29.75	29.00	29.65	28.50	28.55	28.55	28.76	27108	7.80	209	18732	69.10
NITINFIRE	BZ	06-Jan-2020	0.40	0.35	0.45	0.35	0.45	0.40	0.44	126759	0.56	39	-	-
NITINSPIN	EQ	06-Jan-2020	53.90	53.50	53.50	51.50	52.15	52.00	52.36	31015	16.24	1082	25004	80.62
NKIND	EQ	06-Jan-2020	23.20	24.35	24.35	22.25	24.35	24.35	23.70	45	0.01	3	45	100.00
NLCINDIA	EQ	06-Jan-2020	57.60	57.65	57.65	55.70	56.55	56.55	56.42	294499	166.16	4151	138117	46.90
NMDC	EQ	06-Jan-2020	129.25	128.40	130.00	127.35	130.00	129.40	128.98	5356734	6909.18	28695	1926139	35.96
NOCIL	EQ	06-Jan-2020	110.95	110.00	110.00	104.10	104.35	104.55	105.82	980604	1037.70	10269	454118	46.31
NOIDATOLL	EQ	06-Jan-2020	3.40	3.25	3.40	3.25	3.40	3.40	3.32	21694	0.72	59	20392	94.00
NPBET	EQ	06-Jan-2020	180.08	178.70	178.70	174.32	174.32	174.89	175.98	148	0.26	13	110	74.32
NRAIL	EQ	06-Jan-2020	222.45	220.00	220.00	209.40	211.50	210.35	212.30	6496	13.79	534	3778	58.16
NRBBEARING	EQ	06-Jan-2020	97.75	95.45	96.95	94.00	94.00	94.35	95.09	24000	22.82	444	15004	62.52
NSIL	EQ	06-Jan-2020	725.00	725.00	729.95	701.00	706.00	709.30	711.38	493	3.51	85	356	72.21
NTPC	EQ	06-Jan-2020	119.35	119.00	119.15	116.50	118.90	118.90	118.16	6596841	7794.95	70828	3010615	45.64
NTPC	N4	06-Jan-2020	1120.00	1124.99	1124.99	1124.99	1124.99	1124.99	1124.99	185	2.08	2	185	100.00
NTPC	N7	06-Jan-2020	13.74	13.72	13.77	13.66	13.68	13.68	13.68	4300636	588.39	520	4279060	99.50
NTPC	NA	06-Jan-2020	1154.60	1138.20	1138.20	1138.20	1138.20	1138.20	1138.20	4	0.05	1	4	100.00
NTPC	NB	06-Jan-2020	1080.90	1080.06	1090.00	1080.06	1090.00	1090.00	1089.42	17	0.19	2	17	100.00
NTPC	NC	06-Jan-2020	1130.00	1137.00	1137.00	1137.00	1137.00	1137.00	1137.00	27	0.31	1	27	100.00
NTPC	ND	06-Jan-2020	1197.10	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	49	0.59	1	49	100.00
NUCLEUS	EQ	06-Jan-2020	292.50	301.70	301.70	282.50	284.25	285.30	287.05	10271	29.48	550	5732	55.81
NXTDIGITAL	EQ	06-Jan-2020	386.00	379.00	388.60	379.00	384.10	385.00	385.29	1750	6.74	142	1385	79.14
OAL	EQ	06-Jan-2020	189.75	197.30	220.00	181.00	183.00	184.45	185.26	2574	4.77	111	1924	74.75
OBEROIRLTY	EQ	06-Jan-2020	525.85	525.00	525.00	510.20	515.00	515.05	514.59	105233	541.52	2859	62863	59.74
OCCL	EQ	06-Jan-2020	1042.30	1043.05	1044.45	1026.00	1030.00	1031.30	1034.22	3182	32.91	300	2460	77.31
OFSS	EQ	06-Jan-2020	2717.10	2717.10	2717.10	2658.20	2688.00	2688.55	2676.89	10889	291.49	2026	6658	61.14
OIL	EQ	06-Jan-2020	155.95	156.75	158.00	152.60	153.55	153.85	154.47	1412076	2181.23	15353	376621	26.67
OILCOUNTUB	BE	06-Jan-2020	6.15	6.15	6.15	5.90	6.00	6.00	5.97	28410	1.70	84	-	-
OISL	EQ	06-Jan-2020	3.15	3.10	3.15	3.00	3.15	3.15	3.05	32625	1.00	854	26417	80.97
OLECTRA	EQ	06-Jan-2020	171.65	172.50	172.90	165.50	165.60	166.70	167.93	56749	95.30	1476	34130	60.14
OMAXAUTO	EQ	06-Jan-2020	46.25	46.30	46.30	44.35	45.30	44.70	45.26	10153	4.59	167	8745	86.13
OMAXE	EQ	06-Jan-2020	155.50	155.45	157.10	155.05	155.05	155.35	155.68	47255	73.57	652	28028	59.31
OMKARCHEM	EQ	06-Jan-2020	4.85	5.00	5.05	4.65	4.85	4.70	4.84	20983	1.01	87	16728	79.72
OMMETALS	EQ	06-Jan-2020	23.25	22.25	24.00	22.10	22.40	22.55	22.64	33697	7.63	189	19182	56.92
ONELIFECAP	EQ	06-Jan-2020	6.75	6.75	7.05	6.65	7.05	7.05	6.74	509	0.03	5	501	98.43
ONEPOINT	EQ	06-Jan-2020	16.10	16.25	16.70	15.75	15.95	15.85	16.18	7121	1.15	66	4838	67.94
ONGC	EQ	06-Jan-2020	128.45	129.70	129.80	125.10	126.30	126.25	127.20	14611204	18584.92	82139	5005382	34.26
ONMOBILE	EQ	06-Jan-2020	31.00	31.15	31.15	29.50	29.60	29.70	29.89	129874	38.82	817	95661	73.66
ONWARDTEC	EQ	06-Jan-2020	65.65	64.00	66.40	63.00	63.85	63.75	63.35	4358	2.76	104	3566	81.83
OPTIEMUS	EQ	06-Jan-2020	29.90	30.00	31.35	28.45	29.35	29.20	28.88	4637	1.34	179	3131	67.52
OPTOCIRCUI	EQ	06-Jan-2020	2.95	2.95	3.00	2.85	2.95	2.90	2.91	251603	7.33	163	161872	64.34
ORBTEXP	EQ	06-Jan-2020	83.90	83.50	85.95	79.35	81.10	81.85	81.84	2979	2.44	230	1800	60.42
ORICONENT	EQ	06-Jan-2020	19.20	18.80	19.50	17.75	18.05	18.15	18.41	26341	4.85	232	22204	84.29
ORIENTABRA	EQ	06-Jan-2020	17.40	17.30	17.30	15.55	16.10	16.15	16.08	60056	9.66	381	38115	63.47
ORIENTALTL	EQ	06-Jan-2020	10.45	10.35	10.70	10.05	10.05	10.05	10.27	5525	0.57	42	4176	75.58
ORIENTBANK	EQ	06-Jan-2020	52.40	52.35	52.35	50.75	51.05	50.95	51.17	647975	331.54	3648	297525	45.92
ORIENTBELL	EQ	06-Jan-2020	135.75	133.00	135.50	128.05	128.50	128.75	129.55	9231	11.96	274	6535	70.79
ORIENTCEM	EQ	06-Jan-2020	76.85	79.50	79.50	73.45	75.35	75.00	75.40	78671	59.32	1087	37440	47.59
ORIENTELEC	EQ	06-Jan-2020	190.95	189.50	196.70	185.50	195.50	193.35	188.68	335376	632.80	6991	274246	81.77
ORIENTHOT	EQ	06-Jan-2020	34.30	34.00	34.95	34.00	34.45	34.30	34.12	9091	3.10	75	6735	74.08
ORIENTLTD	EQ	06-Jan-2020	95.00	91.45	99.90	91.40	96.15	96.00	96.55	216	0.21	21	103	47.69
ORIENTPPR	EQ	06-Jan-2020	27.75	27.50	27.50	26.50	26.80	26.90	26.86	439623	118.09	1730	246173	56.00
ORIENTREF	EQ	06-Jan-2020	245.15	245.15	245.15	237.00	241.00	241.05	239.83	21909	52.55	749	16773	76.56
ORISSAMINE	EQ	06-Jan-2020	1298.80	1298.00	1298.00	1267.00	1271.00	1275.45	1277.07	12681	161.95	953	9587	75.60
ORTEL	BZ	06-Jan-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.37	55995	0.21	15	-	-
ORTINLABSS	EQ	06-Jan-2020	9.85	10.00	10.00	9.55	9.80	9.80	9.69	6134	0.59	37	4735	77.19
OSWALAGRO	EQ	06-Jan-2020	5.65	5.20	5.85	5.20	5.60	5.60	5.52	20601	1.14	72	19983	97.00
OSWALSEEDS	SM	06-Jan-2020	27.65	26.90	27.80	26.75	27.75	27.75	27.53	60000	16.52	10	40000	66.67
PAEL	BE	06-Jan-2020	4.05	4.20	4.20	3.85	4.05	4.05	3.92	2743	0.11	62	-	-
PAGEIND	EQ	06-Jan-2020	23281.95	23263.60	23263.60	22616.00	22790.00	22908.10	22860.44	21088	4820.81	8089	7619	36.13
PAISALO	EQ	06-Jan-2020	438.85	423.15	444.00	423.00	425.60	430.05	433.38	69753	302.29	3118	2856	4.09
PALASHSECU	EQ	06-Jan-2020	30.00	29.85	30.15	29.85	30.15	30.15	30.01	582	0.17	13	482	82.82
PALREDTEC	EQ	06-Jan-2020	16.85	16.50	17.60	16.20	16.85	16.85	16.47	1569	0.26	82	1482	94.46
PANACEABIO	EQ	06-Jan-2020	133.30	133.30	133.30	128.10	130.25	130.05	130.05	28651	37.26	537	24181	84.40
PANACHE	EQ	06-Jan-2020	52.00	54.60	54.60	52.15	54.60	54.55	54.59	19134	10.45	153	18985	99.22
PANAMAPET	EQ	06-Jan-2020	65.15	65.55	67.35	61.20	61.35	61.80	63.19	13166	8.32	303	11454	87.00
PAPERPROD	EQ	06-Jan-2020	257.80	258.00	258.70	248.90	255.00	254.65	254.30	20676	52.58	990	13051	63.12
PAR	SM	06-Jan-2020	44.10	40.50	40.50	40.00	40.00	40.00	40.25	4000	1.61	2	4000	100.00
PARABDRUGS	BE	06-Jan-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	2677	0.07	16	-	-
PARACABLES	EQ	06-Jan-2020	8.50	8.40	8.55	8.15	8.45	8.20	8.24	42850	3.53	103	29433	68.69
PARAGMILK	EQ	06-Jan-2020	143.40	141.00	142.75	137.00	139.50	139.30	138.95	69488	96.55	1709	41754	60.09
PARSVNATH	BE	06-Jan-2020	2.20	2.20	2.25	2.10	2.10	2.15	2.18	90573	1.97	69	-	-
PATELENG	EQ	06-Jan-2020	15.70	15.85	15.85	14.55	14.85	14.80	14.88	177988	26.49	592	107441	60.36
PATINTLOG	EQ	06-Jan-2020	23.05	23.95	23.95	21.45	23.00	22.15	22.14	30756	6.81	573	14240	46.30
PATSPINLTD	BE	06-Jan-2020	5.50	5.50	5.50	5.25	5.25	5.25	5.30	1503	0.08	5	-	-
PCJEWELLER	EQ	06-Jan-2020	24.25	24.25	24.35	23.15	23.55	23.45	23.58	3916288	923.60	10674	1075337	27.46
PDMJEPAPER	EQ	06-Jan-2020	15.10	15.15	15.15	14.35	14.40	14.40	14.60	25457	3.72	185	19829	77.89
PDPL	BE	06-Jan-2020	3.60	3.70	3.70	3.70	3.70	3.70	3.70	535	0.02	4	-	-
PDSMFL	EQ	06-Jan-2020	315.65	317.00	319.00	313.00	313.00	314.30	315.61	805	2.54	67	774	96.15
PEL	EQ	06-Jan-2020	1523.90	1521.00	1522.95	1452.00	1455.00	1459.45	1476.91	1007500	14879.86	29737	174976	17.37
PENIND	EQ	06-Jan-2020	25.30	25.40	25.40	24.50	24.65	24.70	24.70	374470	92.50	794	329976	88.12
PENINLAND	EQ	06-Jan-2020	4.00	4.10	4.15	3.90	4.05	4.00	3.99	274791	10.97	235	226933	82.58
PERSISTENT	EQ	06-Jan-2020	694.60	690.00	690.00	677.00	684.50	683.15	681.88	51634	352.08	3147	30488	59.05
PETRONENGG	BE	06-Jan-2020	7.40	7.25	7.75	7.25	7.75	7.75	7.27	61	0.00	3	-	-
PETRONET	EQ	06-Jan-2020	269.25	269.25	269.25	264.70	266.65	266.85	266.56	1529272	4076.37	51008	977228	63.90
PFC	EQ	06-Jan-2020	118.75	117.30	118.10	111.80	113.00	112.90	113.73	4876125	5545.60	21727	1763684	36.17
PFC	N4	06-Jan-2020	1068.80	1058.15	1064.50	1058.15	1062.00	1062.00	1062.71	785	8.34	10	780	99.36
PFC	N5	06-Jan-2020	1165.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	10	0.12	1	10	100.00
PFC	N6	06-Jan-2020	1125.00	1110.00	1112.10	1110.00	1112.10	1112.10	1111.40	600	6.67	3	400	66.67
PFIZER	EQ	06-Jan-2020	4198.90	4184.00	4184.40	4065.50	4066.55	4077.15	4105.17	14845	609.41	2822	7727	52.05
PFOCUS	EQ	06-Jan-2020	43.55	42.90	42.90	40.70	42.50	42.25	41.89	11239	4.71	89	8424	74.95
PFS	EQ	06-Jan-2020	13.60	13.50	13.50	12.95	13.00	13.05	13.12	341468	44.80	861	236748	69.33
PGEL	EQ	06-Jan-2020	57.95	57.15	58.00	52.50	54.00	54.10	55.73	59519	33.17	686	44777	75.23
PGHH	EQ	06-Jan-2020	11322.80	11330.00	11334.90	11200.00	11201.00	11217.00	11228.22	11057	1241.50	1780	9809	88.71
PGHL	EQ	06-Jan-2020	4380.65	4350.00	4350.00	4224.05	4320.00	4304.40	4281.55	15330	656.36	3360	8682	56.63
PGIL	EQ	06-Jan-2020	168.75	167.00	167.40	160.00	161.00	161.15	163.83	865	1.42	108	649	75.03
PHILIPCARB	EQ	06-Jan-2020	128.85	125.90	127.00	122.75	123.00	123.35	124.51	590629	735.37	6969	290504	49.19
PHOENIXLTD	EQ	06-Jan-2020	857.00	856.00	869.95	852.20	863.00	862.80	861.66	37513	323.24	3184	17679	47.13
PIDILITIND	EQ	06-Jan-2020	1397.65	1387.35	1394.90	1381.95	1388.00	1387.70	1387.72	789499	10956.04	23554	567320	71.86
PIIND	EQ	06-Jan-2020	1444.30	1444.00	1444.00	1386.05	1418.00	1419.65	1420.77	100586	1429.10	10771	64646	64.27
PILANIINVS	EQ	06-Jan-2020	1762.50	1794.50	1794.50	1707.00	1745.00	1738.15	1742.19	3583	62.42	230	591	16.49
PILITA	EQ	06-Jan-2020	5.60	5.50	5.55	5.10	5.35	5.35	5.40	44250	2.39	60	10105	22.84
PIONDIST	EQ	06-Jan-2020	119.90	119.80	120.70	118.00	118.00	118.25	118.96	3380	4.02	84	2202	65.15
PIONEEREMB	EQ	06-Jan-2020	34.50	36.50	36.50	32.40	33.95	33.85	33.67	36204	12.19	558	22292	61.57
PITTIENG	EQ	06-Jan-2020	44.65	44.95	44.95	42.00	43.40	43.20	42.74	11742	5.02	171	9433	80.34
PKTEA	BE	06-Jan-2020	135.75	134.25	134.25	129.00	129.00	129.00	129.31	170	0.22	7	-	-
PLASTIBLEN	EQ	06-Jan-2020	179.95	179.70	182.00	176.65	177.00	177.00	180.11	913	1.64	107	630	69.00
PNB	EQ	06-Jan-2020	65.05	64.90	64.90	61.00	61.55	61.40	61.96	24078755	14918.27	52853	5172319	21.48
PNBGILTS	EQ	06-Jan-2020	28.95	28.70	28.80	27.75	27.80	27.85	28.06	194879	54.68	755	148022	75.96
PNBHOUSING	EQ	06-Jan-2020	485.35	475.00	479.70	455.50	457.25	458.10	463.80	1043221	4838.50	20715	202809	19.44
PNC	EQ	06-Jan-2020	15.20	15.75	15.75	13.65	13.65	14.25	14.72	11687	1.72	76	10948	93.68
PNCINFRA	EQ	06-Jan-2020	194.65	193.50	193.50	188.40	189.40	190.15	190.13	148573	282.47	4398	77855	52.40
PODDARHOUS	EQ	06-Jan-2020	286.10	300.00	300.00	272.00	280.00	296.05	287.29	280	0.80	14	77	27.50
PODDARMENT	EQ	06-Jan-2020	169.80	169.80	169.80	160.70	167.50	162.50	162.29	1112	1.80	80	909	81.74
POKARNA	EQ	06-Jan-2020	93.10	93.20	93.30	88.45	90.95	90.20	90.01	12114	10.90	405	9491	78.35
POLYCAB	EQ	06-Jan-2020	982.25	972.00	974.00	955.00	960.00	960.60	964.92	176751	1705.51	7167	106847	60.45
POLYMED	EQ	06-Jan-2020	215.90	209.00	212.00	205.70	210.00	209.75	209.97	26736	56.14	669	21643	80.95
POLYPLEX	EQ	06-Jan-2020	522.75	515.05	522.30	500.10	504.80	502.80	507.20	73769	374.16	4303	48196	65.33
PONNIERODE	EQ	06-Jan-2020	171.65	165.05	168.30	160.20	165.10	164.50	164.35	5899	9.70	380	3834	64.99
POWERGRID	EQ	06-Jan-2020	193.00	192.00	193.95	188.00	192.60	193.10	191.21	4137352	7911.03	59715	1890738	45.70
POWERMECH	EQ	06-Jan-2020	633.65	645.00	645.00	615.00	627.05	630.35	626.08	18471	115.64	1203	5641	30.54
PPAP	EQ	06-Jan-2020	195.50	196.00	196.05	186.00	186.10	186.75	187.90	10774	20.24	320	8312	77.15
PPL	EQ	06-Jan-2020	72.25	70.00	71.95	68.50	69.95	69.95	69.60	25239	17.57	464	17302	68.55
PRABHAT	EQ	06-Jan-2020	86.20	81.10	87.00	81.10	85.75	85.05	84.99	211395	179.67	374	195453	92.46
PRAENG	EQ	06-Jan-2020	6.15	6.20	6.20	5.90	5.95	5.95	6.09	24385	1.48	60	22589	92.63
PRAJIND	EQ	06-Jan-2020	111.30	110.10	110.80	105.30	105.70	106.05	107.30	994702	1067.30	10803	303410	30.50
PRAKASH	EQ	06-Jan-2020	57.25	55.30	56.25	52.00	52.85	52.80	54.18	1871168	1013.80	8038	1071870	57.28
PRAXIS	EQ	06-Jan-2020	62.10	60.05	63.50	60.05	61.00	61.00	60.91	618	0.38	48	474	76.70
PRECAM	BE	06-Jan-2020	42.00	41.05	41.80	39.90	41.00	41.20	40.58	15549	6.31	90	-	-
PRECOT	EQ	06-Jan-2020	24.85	27.25	27.25	24.50	24.50	24.50	24.96	232	0.06	13	212	91.38
PRECWIRE	EQ	06-Jan-2020	176.05	176.80	176.80	165.00	165.75	166.85	168.59	8595	14.49	479	5316	61.85
PREMEXPLN	EQ	06-Jan-2020	159.35	160.05	162.45	152.05	152.50	153.40	156.66	7568	11.86	418	4928	65.12
PREMIER	BE	06-Jan-2020	2.40	2.50	2.50	2.45	2.45	2.45	2.48	250	0.01	3	-	-
PREMIERPOL	EQ	06-Jan-2020	20.60	20.60	21.40	19.60	20.10	20.10	20.54	3493	0.72	56	2481	71.03
PRESSMN	EQ	06-Jan-2020	23.10	22.80	23.45	20.55	21.35	21.55	21.82	28702	6.26	218	20489	71.39
PRESTIGE	EQ	06-Jan-2020	331.00	329.10	335.00	319.85	322.65	321.50	326.53	220321	719.41	12811	104558	47.46
PRICOLLTD	EQ	06-Jan-2020	48.30	48.00	48.30	45.60	47.05	47.10	46.94	136184	63.93	1154	83606	61.39
PRIMESECU	EQ	06-Jan-2020	40.65	39.35	40.90	38.50	38.55	39.05	39.25	6975	2.74	122	4039	57.91
PRINCEPIPE	EQ	06-Jan-2020	151.90	143.00	153.50	143.00	151.75	150.20	149.33	1515788	2263.57	20377	476608	31.44
PROSEED	EQ	06-Jan-2020	0.30	0.30	0.35	0.25	0.25	0.30	0.29	94212	0.27	40	85553	90.81
PROZONINTU	EQ	06-Jan-2020	19.10	18.75	19.60	18.60	19.00	19.00	18.91	39304	7.43	114	37741	96.02
PRSMJOHNSN	EQ	06-Jan-2020	66.45	64.50	65.40	63.35	63.75	63.50	64.25	143526	92.22	2189	85609	59.65
PSB	EQ	06-Jan-2020	22.70	23.00	23.05	21.65	22.35	22.00	22.20	80844	17.95	478	42585	52.68
PSPPROJECT	EQ	06-Jan-2020	511.20	506.65	516.00	495.35	516.00	512.90	507.16	21593	109.51	1022	15650	72.48
PSUBNKBEES	EQ	06-Jan-2020	27.82	27.90	28.32	26.49	26.78	26.67	26.91	90592	24.38	687	76942	84.93
PTC	EQ	06-Jan-2020	57.40	57.15	57.30	55.30	55.55	55.55	55.96	460485	257.66	3249	262101	56.92
PTL	EQ	06-Jan-2020	37.50	37.50	37.70	36.65	37.20	37.05	37.01	3078	1.14	40	2442	79.34
PUNJABCHEM	EQ	06-Jan-2020	504.95	491.00	504.95	485.00	497.05	493.20	493.90	5146	25.42	119	4600	89.39
PUNJLLOYD	BZ	06-Jan-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.23	237144	2.91	173	-	-
PURVA	EQ	06-Jan-2020	59.15	58.60	59.80	56.50	57.25	57.05	57.43	48400	27.80	545	29868	61.71
PVR	EQ	06-Jan-2020	1875.15	1875.00	1887.45	1850.10	1855.00	1857.00	1864.93	213477	3981.19	8869	28004	13.12
QGOLDHALF	EQ	06-Jan-2020	1757.80	1793.00	1828.10	1793.00	1798.00	1797.70	1800.24	1967	35.41	372	976	49.62
QNIFTY	EQ	06-Jan-2020	1249.50	1240.00	1240.00	1232.00	1232.00	1232.00	1234.24	49	0.60	17	15	30.61
QUESS	EQ	06-Jan-2020	525.20	520.50	520.85	504.30	515.50	515.60	513.93	234596	1205.65	22891	107191	45.69
QUICKHEAL	EQ	06-Jan-2020	135.10	135.40	136.00	128.45	129.00	129.40	131.00	119342	156.34	2573	42742	35.81
RADICO	EQ	06-Jan-2020	319.55	312.10	322.40	304.00	304.70	305.40	312.54	464096	1450.48	15709	242348	52.22
RADIOCITY	EQ	06-Jan-2020	28.20	28.00	28.90	25.70	27.70	27.20	27.18	40257	10.94	484	25581	63.54
RAIN	EQ	06-Jan-2020	107.00	106.80	106.80	101.40	102.75	102.55	103.43	855477	884.79	7440	445489	52.07
RAINBOWPAP	BZ	06-Jan-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.20	62124	0.12	30	-	-
RAJESHEXPO	EQ	06-Jan-2020	693.20	694.00	702.00	686.25	689.00	689.05	693.29	434585	3012.91	5818	268055	61.68
RAJRAYON	BZ	06-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.08	696829	0.59	71	-	-
RAJSREESUG	EQ	06-Jan-2020	20.65	20.45	20.95	19.05	19.15	19.20	19.87	45791	9.10	340	20420	44.59
RAJTV	EQ	06-Jan-2020	43.50	43.00	43.00	41.65	42.00	42.05	42.11	620	0.26	26	602	97.10
RALLIS	EQ	06-Jan-2020	180.45	180.00	181.50	173.00	173.10	173.70	176.37	114907	202.66	2586	58579	50.98
RAMANEWS	EQ	06-Jan-2020	14.70	14.70	14.70	14.30	14.70	14.60	14.55	11904	1.73	71	11824	99.33
RAMASTEEL	EQ	06-Jan-2020	44.35	46.25	46.25	42.10	42.10	42.15	42.96	4583	1.97	117	3610	78.77
RAMCOCEM	EQ	06-Jan-2020	761.15	762.50	763.05	742.00	751.90	751.05	747.93	489966	3664.62	11773	304098	62.07
RAMCOIND	EQ	06-Jan-2020	194.15	189.90	194.95	187.55	190.65	190.40	190.43	16934	32.25	629	9210	54.39
RAMCOSYS	EQ	06-Jan-2020	164.65	164.50	164.50	155.00	157.50	157.05	158.49	42848	67.91	975	29460	68.75
RAMKY	EQ	06-Jan-2020	37.50	38.00	38.00	34.65	35.50	35.25	35.44	76369	27.06	661	47273	61.90
RAMSARUP	BZ	06-Jan-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	756	0.00	2	-	-
RANASUG	BE	06-Jan-2020	3.40	3.40	3.55	3.25	3.45	3.40	3.41	273813	9.34	228	-	-
RANEENGINE	BE	06-Jan-2020	318.60	306.00	306.00	302.70	302.70	302.70	302.93	532	1.61	40	-	-
RANEHOLDIN	EQ	06-Jan-2020	757.85	748.00	755.00	705.10	712.05	720.90	732.69	19102	139.96	1918	10094	52.84
RATNAMANI	EQ	06-Jan-2020	1104.05	1108.00	1108.00	1080.35	1108.00	1098.85	1094.21	10518	115.09	1249	6402	60.87
RAYMOND	EQ	06-Jan-2020	664.50	661.90	661.90	638.90	639.30	642.90	645.49	231541	1494.58	7134	69723	30.11
RBL	EQ	06-Jan-2020	685.80	685.00	686.20	640.05	665.00	655.70	667.51	68576	457.75	3974	11698	17.06
RBLBANK	EQ	06-Jan-2020	357.60	355.00	355.00	334.85	336.75	336.85	343.19	9585680	32897.28	75960	1514862	15.80
RCF	EQ	06-Jan-2020	49.20	49.55	52.40	48.80	49.25	49.20	50.10	5655557	2833.30	19464	1561614	27.61
RCOM	BE	06-Jan-2020	0.85	0.85	0.90	0.80	0.85	0.85	0.85	8233031	69.58	2575	-	-
RECLTD	EQ	06-Jan-2020	143.00	142.00	143.45	137.85	138.70	138.90	139.85	2792187	3904.95	12937	507776	18.19
RECLTD	N8	06-Jan-2020	1103.00	1106.50	1106.50	1088.00	1088.00	1088.00	1099.69	174	1.91	6	174	100.00
RECLTD	N9	06-Jan-2020	1197.25	1208.95	1208.95	1207.70	1207.70	1207.70	1208.02	110	1.33	3	105	95.45
RECLTD	NF	06-Jan-2020	1230.00	1225.00	1225.00	1220.01	1220.01	1220.01	1223.34	30	0.37	3	30	100.00
REDINGTON	EQ	06-Jan-2020	116.95	115.60	116.00	112.85	113.30	113.10	114.08	94124	107.38	2707	58916	62.59
REFEX	EQ	06-Jan-2020	54.00	53.05	53.30	51.30	51.50	51.30	51.94	96515	50.13	879	74442	77.13
RELAXO	EQ	06-Jan-2020	629.40	625.40	629.10	616.40	627.80	625.55	624.72	102197	638.44	7430	55084	53.90
RELCAPITAL	EQ	06-Jan-2020	15.40	14.85	15.10	14.65	14.65	14.65	14.67	979731	143.68	1966	654042	66.76
RELIABLE	SM	06-Jan-2020	36.00	34.20	34.20	34.20	34.20	34.20	34.20	2400	0.82	1	2400	100.00
RELIANCE	EQ	06-Jan-2020	1537.15	1520.00	1527.90	1498.00	1499.90	1501.50	1512.57	11209343	169549.37	225138	6398638	57.08
RELIGARE	EQ	06-Jan-2020	43.15	44.90	44.90	42.05	42.60	42.50	42.97	419056	180.06	876	376592	89.87
RELINFRA	EQ	06-Jan-2020	32.05	30.60	31.25	30.45	30.45	30.45	30.56	1556893	475.71	3653	994396	63.87
REMSONSIND	EQ	06-Jan-2020	73.10	70.45	74.00	70.45	73.20	73.20	72.37	99	0.07	16	72	72.73
RENUKA	EQ	06-Jan-2020	9.20	9.10	9.20	8.50	8.85	8.90	8.88	1625216	144.39	1844	711382	43.77
REPCOHOME	EQ	06-Jan-2020	340.05	338.00	338.00	321.00	330.00	328.90	326.41	70876	231.35	2559	28175	39.75
REPRO	EQ	06-Jan-2020	601.75	600.00	603.05	581.05	582.00	583.80	588.45	2377	13.99	473	1669	70.21
RESPONIND	EQ	06-Jan-2020	90.10	88.05	95.30	88.05	89.30	89.70	91.36	1863294	1702.32	3229	16923	0.91
REVATHI	EQ	06-Jan-2020	386.50	345.05	378.35	345.05	371.25	371.25	370.06	591	2.19	36	501	84.77
RGL	EQ	06-Jan-2020	343.45	348.95	348.95	312.50	342.00	342.00	337.63	2874	9.70	206	1778	61.86
RHFL	EQ	06-Jan-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.71	805368	21.84	428	515507	64.01
RHFL	N4	06-Jan-2020	361.00	361.00	381.00	321.50	321.50	321.50	374.63	1306	4.89	17	1211	92.73
RHFL	N6	06-Jan-2020	301.18	266.05	280.00	250.00	272.98	253.83	258.11	370	0.96	46	319	86.22
RHFL	N8	06-Jan-2020	248.00	218.25	218.25	205.00	218.00	218.00	212.04	94	0.20	4	94	100.00
RICOAUTO	EQ	06-Jan-2020	49.60	48.90	49.40	46.00	46.50	46.60	47.78	1069387	510.97	5570	288812	27.01
RIIL	EQ	06-Jan-2020	372.65	364.00	447.00	361.25	426.00	433.95	417.95	11356916	47466.70	207902	673203	5.93
RITES	EQ	06-Jan-2020	309.50	309.50	309.50	298.10	299.50	299.45	301.24	688844	2075.09	26762	358937	52.11
RKDL	EQ	06-Jan-2020	5.35	5.35	5.75	5.05	5.25	5.30	5.24	13512	0.71	47	9149	67.71
RKEC	SM	06-Jan-2020	57.00	55.00	57.00	55.00	57.00	57.00	56.26	17000	9.57	4	16000	94.12
RKFORGE	EQ	06-Jan-2020	381.40	375.00	381.05	353.25	354.00	357.55	366.67	15867	58.18	1325	7769	48.96
RMCL	BE	06-Jan-2020	6.70	7.00	7.00	7.00	7.00	7.00	7.00	120380	8.43	53	-	-
RML	EQ	06-Jan-2020	314.20	305.00	315.70	296.00	306.60	299.85	305.68	74161	226.70	4182	25789	34.77
RNAM	EQ	06-Jan-2020	354.35	350.95	351.85	338.00	339.00	339.00	341.88	1484770	5076.09	36895	790813	53.26
RNAVAL	BE	06-Jan-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	152657	6.49	351	-	-
ROHITFERRO	BE	06-Jan-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.68	15282	0.10	12	-	-
ROHLTD	EQ	06-Jan-2020	73.70	73.00	73.00	70.40	71.45	70.60	71.00	14714	10.45	258	8790	59.74
ROLLT	EQ	06-Jan-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	19179	0.35	21	19179	100.00
ROLTA	BE	06-Jan-2020	4.60	4.45	4.65	4.45	4.60	4.55	4.50	174982	7.88	174	-	-
ROSSELLIND	BE	06-Jan-2020	78.35	76.40	76.45	74.45	74.45	74.55	75.36	2720	2.05	45	-	-
RPGLIFE	EQ	06-Jan-2020	316.05	316.05	316.05	291.90	298.80	296.10	295.82	402989	1192.11	2765	364345	90.41
RPOWER	EQ	06-Jan-2020	3.45	3.40	3.55	3.30	3.30	3.30	3.37	15665622	527.75	4509	7199435	45.96
RPPINFRA	EQ	06-Jan-2020	69.30	69.00	69.00	65.30	68.00	67.05	67.09	10795	7.24	84	10175	94.26
RPPL	SM	06-Jan-2020	95.00	94.10	94.10	94.05	94.05	94.05	94.08	2000	1.88	2	1000	50.00
RSSOFTWARE	EQ	06-Jan-2020	21.50	20.75	21.20	20.55	20.75	20.75	20.80	12838	2.67	79	9837	76.62
RSWM	EQ	06-Jan-2020	101.75	101.00	101.00	97.00	98.10	97.85	98.01	8249	8.09	285	5133	62.23
RSYSTEMS	EQ	06-Jan-2020	67.05	67.05	68.40	65.70	68.00	67.80	67.30	25741	17.32	282	20711	80.46
RTNINFRA	BE	06-Jan-2020	2.10	2.20	2.20	2.10	2.20	2.20	2.19	218059	4.78	113	-	-
RTNPOWER	EQ	06-Jan-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	254464	5.60	97	254464	100.00
RUBYMILLS	EQ	06-Jan-2020	194.70	194.65	196.85	186.00	189.25	187.00	192.21	2035	3.91	100	1708	83.93
RUCHINFRA	BE	06-Jan-2020	2.45	2.35	2.55	2.35	2.45	2.35	2.39	29101	0.69	51	-	-
RUCHIRA	EQ	06-Jan-2020	81.75	81.85	82.50	79.15	80.65	80.80	80.19	58176	46.65	789	36863	63.36
RUPA	EQ	06-Jan-2020	202.20	201.00	201.50	187.00	189.50	190.50	191.91	99978	191.87	3004	44520	44.53
RUSHIL	EQ	06-Jan-2020	129.40	132.95	135.85	130.50	135.85	135.85	134.24	8300	11.14	289	6637	79.96
RVNL	EQ	06-Jan-2020	25.05	24.65	24.80	23.65	23.90	23.85	24.12	7947042	1916.86	43047	3016952	37.96
SABTN	EQ	06-Jan-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	7429	0.10	10	7409	99.73
SADBHAV	EQ	06-Jan-2020	125.15	125.00	125.00	119.00	120.80	120.55	121.41	68484	83.14	1425	28458	41.55
SADBHIN	EQ	06-Jan-2020	39.15	37.35	42.90	37.05	39.15	40.00	39.10	79892	31.24	672	58195	72.84
SAFARI	EQ	06-Jan-2020	623.00	634.60	634.60	600.00	600.00	600.90	607.25	6691	40.63	611	4208	62.89
SAGARDEEP	BE	06-Jan-2020	69.70	66.25	66.25	66.25	66.25	66.25	66.25	345	0.23	3	-	-
SAGCEM	EQ	06-Jan-2020	559.20	559.00	575.00	552.00	553.40	557.20	561.33	10715	60.15	752	6406	59.79
SAIL	EQ	06-Jan-2020	46.65	46.30	46.40	44.60	44.75	44.80	45.34	26273422	11913.43	34417	4113915	15.66
SAKAR	BE	06-Jan-2020	66.50	69.80	69.80	63.20	64.15	64.15	64.35	4953	3.19	12	-	-
SAKHTISUG	EQ	06-Jan-2020	9.25	9.25	9.30	8.80	9.05	9.05	9.05	137988	12.49	367	67672	49.04
SAKSOFT	EQ	06-Jan-2020	219.30	223.80	232.00	215.00	217.30	222.90	223.56	21604	48.30	688	6646	30.76
SAKUMA	EQ	06-Jan-2020	6.70	6.60	6.80	6.35	6.50	6.45	6.52	106889	6.97	374	81613	76.35
SALASAR	EQ	06-Jan-2020	116.20	116.20	123.00	100.00	115.00	113.25	108.05	33156	35.82	873	11987	36.15
SALONA	EQ	06-Jan-2020	62.65	62.00	62.00	62.00	62.00	62.00	62.00	22	0.01	1	22	100.00
SALSTEEL	EQ	06-Jan-2020	2.75	2.75	2.85	2.65	2.70	2.75	2.80	32575	0.91	82	21422	65.76
SALZERELEC	EQ	06-Jan-2020	110.60	112.95	113.00	104.10	104.10	104.30	105.56	6983	7.37	188	4587	65.69
SAMBHAAV	EQ	06-Jan-2020	2.50	2.50	2.60	2.40	2.45	2.40	2.43	24256	0.59	52	22020	90.78
SANCO	EQ	06-Jan-2020	13.50	13.50	13.50	11.90	12.15	12.20	12.42	171527	21.30	397	103749	60.49
SANDESH	EQ	06-Jan-2020	638.30	620.00	628.80	590.00	615.00	616.00	607.03	1210	7.35	471	462	38.18
SANDHAR	EQ	06-Jan-2020	254.10	249.00	253.95	241.00	247.00	248.65	250.49	32382	81.11	1604	26428	81.61
SANGAMIND	BE	06-Jan-2020	63.65	62.40	62.80	60.50	60.50	60.55	61.20	1252	0.77	15	-	-
SANGHIIND	EQ	06-Jan-2020	41.60	42.50	42.50	38.60	38.85	38.75	39.57	130485	51.64	891	95192	72.95
SANGHVIFOR	EQ	06-Jan-2020	21.95	22.90	22.90	21.20	22.70	22.70	21.72	266	0.06	8	243	91.35
SANGHVIMOV	EQ	06-Jan-2020	91.20	87.80	90.00	82.30	83.00	83.65	85.25	41814	35.65	676	35679	85.33
SANGINITA	BE	06-Jan-2020	152.05	152.00	153.00	150.50	151.45	151.35	151.43	31679	47.97	136	-	-
SANOFI	EQ	06-Jan-2020	6899.55	6890.00	6932.70	6728.00	6745.00	6771.90	6774.91	8425	570.79	2102	5143	61.04
SANWARIA	EQ	06-Jan-2020	1.70	1.75	1.75	1.65	1.75	1.70	1.70	1629474	27.72	561	1015523	62.32
SARDAEN	EQ	06-Jan-2020	252.10	254.00	254.00	235.65	236.25	237.05	241.29	96441	232.70	2941	44524	46.17
SAREGAMA	EQ	06-Jan-2020	425.30	423.20	424.95	412.30	415.65	416.10	417.77	11061	46.21	614	8765	79.24
SARLAPOLY	EQ	06-Jan-2020	22.45	21.60	23.05	21.60	22.45	22.35	22.72	143532	32.61	345	130507	90.93
SARVESHWAR	SM	06-Jan-2020	18.25	19.15	19.15	19.15	19.15	19.15	19.15	3200	0.61	2	3200	100.00
SASKEN	EQ	06-Jan-2020	581.25	586.00	586.00	575.00	578.35	578.55	579.12	1598	9.25	130	1437	89.92
SASTASUNDR	EQ	06-Jan-2020	75.10	77.90	77.90	70.30	72.00	72.05	73.08	3627	2.65	429	1363	37.58
SATHAISPAT	BE	06-Jan-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	7637	0.19	8	-	-
SATIA	EQ	06-Jan-2020	80.70	82.00	82.00	78.00	79.80	79.00	80.28	19934	16.00	359	5263	26.40
SATIN	EQ	06-Jan-2020	216.15	215.75	215.75	200.10	200.40	201.15	204.34	100542	205.45	2410	61572	61.24
SBIETFQLTY	EQ	06-Jan-2020	99.51	99.08	99.08	98.10	98.20	98.21	98.36	1604	1.58	92	1468	91.52
SBILIFE	EQ	06-Jan-2020	975.10	966.10	1003.10	958.00	985.00	983.10	982.87	895840	8804.90	47128	457122	51.03
SBIN	EQ	06-Jan-2020	333.70	331.70	331.70	317.70	318.40	319.00	322.03	35645325	114788.24	280646	8731362	24.50
SBIN	N2	06-Jan-2020	11156.73	11220.00	11220.00	11140.00	11140.00	11140.00	11159.85	264	29.46	20	264	100.00
SBIN	N5	06-Jan-2020	11355.00	11370.00	11370.00	11335.00	11361.00	11353.03	11347.21	640	72.62	133	636	99.38
SBIN	N6	06-Jan-2020	11125.00	11130.05	11130.05	11100.01	11106.00	11106.00	11117.77	62	6.89	13	60	96.77
SCAPDVR	EQ	06-Jan-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	820522	1.67	181	770824	93.94
SCHAEFFLER	EQ	06-Jan-2020	4635.70	4578.00	4649.95	4530.00	4583.00	4612.75	4574.64	2928	133.95	1006	1436	49.04
SCHAND	BE	06-Jan-2020	88.45	84.30	88.00	84.30	86.00	86.10	86.31	1935	1.67	98	-	-
SCHNEIDER	EQ	06-Jan-2020	68.05	67.90	68.40	65.35	65.70	65.80	66.08	41960	27.73	913	22972	54.75
SCI	EQ	06-Jan-2020	62.40	61.60	61.95	58.55	58.70	58.80	59.45	1786334	1062.00	8666	899644	50.36
SDBL	BE	06-Jan-2020	108.80	106.45	109.90	106.30	109.00	108.35	107.57	5071	5.45	145	-	-
SEAMECLTD	EQ	06-Jan-2020	485.35	496.00	518.00	488.00	494.80	493.85	504.40	30778	155.24	1720	10286	33.42
SECURCRED	SM	06-Jan-2020	26.30	26.50	27.00	26.50	27.00	27.00	26.75	1200	0.32	2	1200	100.00
SELAN	EQ	06-Jan-2020	167.60	172.35	175.00	161.65	163.45	163.35	169.36	377020	638.52	6914	128637	34.12
SELMCL	BE	06-Jan-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.75	35337	0.27	29	-	-
SEPOWER	EQ	06-Jan-2020	2.70	2.70	2.75	2.50	2.75	2.75	2.61	2217	0.06	15	1777	80.15
SEQUENT	EQ	06-Jan-2020	77.00	74.00	77.45	72.70	74.50	74.25	75.12	265218	199.23	1630	122429	46.16
SESHAPAPER	EQ	06-Jan-2020	168.60	170.75	170.80	162.55	164.90	165.85	166.03	25327	42.05	770	17376	68.61
SETCO	EQ	06-Jan-2020	15.45	15.20	15.40	14.30	14.65	14.50	14.70	123195	18.11	535	68366	55.49
SETF10GILT	EQ	06-Jan-2020	185.02	197.00	197.00	178.00	182.70	183.24	179.92	1478	2.66	30	1276	86.33
SETFGOLD	EQ	06-Jan-2020	3594.00	3665.90	3737.80	3620.00	3699.00	3696.45	3698.70	6501	240.45	1712	4991	76.77
SETFNIF50	EQ	06-Jan-2020	126.19	126.15	126.15	123.62	124.26	124.04	124.26	276459	343.54	1510	209671	75.84
SETFNIFBK	EQ	06-Jan-2020	324.41	324.00	324.00	316.05	316.84	316.46	318.15	21877	69.60	927	14728	67.32
SETFNN50	EQ	06-Jan-2020	293.47	291.70	291.70	285.81	287.89	287.87	288.07	9640	27.77	247	9356	97.05
SETUINFRA	EQ	06-Jan-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	159292	1.43	69	148792	93.41
SEYAIND	EQ	06-Jan-2020	115.05	109.30	114.40	109.30	109.30	109.30	110.34	9610	10.60	129	9148	95.19
SFL	EQ	06-Jan-2020	1321.50	1321.00	1321.00	1273.50	1300.00	1299.90	1298.90	15715	204.12	2428	11594	73.78
SGBAUG24	GB	06-Jan-2020	3819.48	3853.90	3895.00	3853.90	3895.00	3886.90	3881.63	3033	117.73	170	2397	79.03
SGBAUG27	GB	06-Jan-2020	3724.47	3770.40	3820.00	3761.00	3809.50	3807.74	3792.08	1633	61.92	84	1447	88.61
SGBDC27VII	GB	06-Jan-2020	3705.00	3998.00	3998.00	3705.00	3848.00	3848.00	3816.89	125	4.77	30	114	91.20
SGBDEC25	GB	06-Jan-2020	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	62	2.39	2	62	100.00
SGBDEC2512	GB	06-Jan-2020	3700.00	3799.99	3850.00	3799.99	3850.00	3850.00	3801.72	145	5.51	5	145	100.00
SGBDEC25XI	GB	06-Jan-2020	3615.00	3797.99	3797.99	3797.99	3797.99	3797.99	3797.99	9	0.34	1	9	100.00
SGBDEC26	GB	06-Jan-2020	3705.00	3795.00	3850.00	3795.00	3850.00	3850.00	3803.28	75	2.85	6	75	100.00
SGBFEB24	GB	06-Jan-2020	3798.63	3838.63	3899.00	3838.63	3860.00	3860.00	3877.95	71	2.75	15	53	74.65
SGBJAN26	GB	06-Jan-2020	3730.00	3711.05	3800.00	3711.05	3800.00	3800.00	3789.05	143	5.42	8	143	100.00
SGBJAN27	GB	06-Jan-2020	3714.80	3799.99	3799.99	3752.00	3771.00	3771.00	3778.81	425	16.06	11	340	80.00
SGBJUL25	GB	06-Jan-2020	3770.00	3740.00	3850.00	3740.00	3845.00	3845.00	3819.50	431	16.46	52	357	82.83
SGBJUL27	GB	06-Jan-2020	3719.00	3700.00	3879.00	3700.00	3785.00	3785.00	3770.44	9	0.34	5	9	100.00
SGBJUN27	GB	06-Jan-2020	3788.00	3788.00	3788.00	3775.00	3775.00	3775.00	3780.06	54	2.04	7	54	100.00
SGBMAR24	GB	06-Jan-2020	3848.00	3900.00	3900.00	3850.00	3862.50	3857.58	3862.64	253	9.77	28	183	72.33
SGBMAR25	GB	06-Jan-2020	3770.00	3770.00	3855.00	3770.00	3850.00	3850.00	3832.57	436	16.71	35	270	61.93
SGBMAY25	GB	06-Jan-2020	3775.00	3800.00	3850.00	3751.00	3849.00	3848.00	3830.28	951	36.43	51	528	55.52
SGBMAY26	GB	06-Jan-2020	3721.00	3760.00	3830.00	3760.00	3830.00	3812.35	3806.59	323	12.30	12	318	98.45
SGBNOV23	GB	06-Jan-2020	3804.00	4030.00	4180.00	3875.00	3915.00	3915.50	3902.22	91	3.55	18	72	79.12
SGBNOV24	GB	06-Jan-2020	3769.21	3803.10	3875.00	3760.00	3859.90	3850.19	3850.39	1377	53.02	68	1274	92.52
SGBNOV258	GB	06-Jan-2020	3720.05	3794.99	3795.00	3794.99	3795.00	3795.00	3795.00	40	1.52	3	40	100.00
SGBNOV25IX	GB	06-Jan-2020	3611.00	3819.99	3819.99	3819.99	3819.99	3819.99	3819.99	2	0.08	1	2	100.00
SGBNOV25VI	GB	06-Jan-2020	3700.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	1	0.04	1	1	100.00
SGBNOV26	GB	06-Jan-2020	3749.00	3750.00	3830.00	3750.00	3830.00	3818.88	3783.10	477	18.05	24	348	72.96
SGBOCT25	GB	06-Jan-2020	3790.00	3850.00	3850.00	3785.00	3785.00	3785.00	3826.36	22	0.84	7	18	81.82
SGBOCT25IV	GB	06-Jan-2020	3681.00	3681.00	3899.00	3681.00	3799.00	3799.00	3860.97	102	3.94	22	87	85.29
SGBOCT25V	GB	06-Jan-2020	3739.99	4000.00	4000.00	4000.00	4000.00	4000.00	4000.00	1	0.04	1	1	100.00
SGBOCT26	GB	06-Jan-2020	3702.00	3702.00	3800.00	3700.00	3800.00	3800.00	3791.92	88	3.34	11	87	98.86
SGBOCT27	GB	06-Jan-2020	3754.00	3848.00	3848.00	3716.00	3810.00	3801.28	3768.11	200	7.54	37	180	90.00
SGBOCT27VI	GB	06-Jan-2020	3750.00	3785.00	3850.00	3735.00	3735.00	3735.00	3829.73	33	1.26	15	33	100.00
SGBSEP24	GB	06-Jan-2020	3820.66	3855.00	3885.00	3851.00	3884.00	3874.30	3873.04	399	15.45	76	365	91.48
SGBSEP27	GB	06-Jan-2020	3760.00	3800.00	3800.00	3780.10	3780.10	3780.10	3798.60	68	2.58	12	62	91.18
SGL	EQ	06-Jan-2020	6.05	5.80	5.95	5.75	5.95	5.95	5.87	2245	0.13	19	2195	97.77
SHAHALLOYS	EQ	06-Jan-2020	8.55	8.15	8.40	8.15	8.40	8.40	8.31	1951	0.16	24	1751	89.75
SHAKTIPUMP	EQ	06-Jan-2020	213.70	212.00	213.70	202.00	203.05	202.85	206.34	55579	114.68	2826	31217	56.17
SHALBY	EQ	06-Jan-2020	90.65	93.40	93.40	86.55	88.50	88.00	88.92	49505	44.02	6273	33141	66.94
SHALPAINTS	EQ	06-Jan-2020	84.70	84.00	84.95	80.90	83.45	83.70	83.23	38639	32.16	773	26161	67.71
SHANKARA	EQ	06-Jan-2020	376.00	388.00	413.60	381.55	413.60	413.60	406.84	571431	2324.80	19592	130750	22.88
SHANTI	SM	06-Jan-2020	21.50	20.00	20.25	20.00	20.25	20.25	20.13	9000	1.81	2	4500	50.00
SHANTIGEAR	EQ	06-Jan-2020	100.40	100.45	100.75	97.50	99.00	99.65	99.01	11590	11.47	220	8773	75.69
SHARDACROP	EQ	06-Jan-2020	289.60	281.90	281.90	261.45	265.00	265.80	268.41	42525	114.14	2412	19219	45.19
SHARDAMOTR	EQ	06-Jan-2020	1092.45	1112.10	1112.10	1055.10	1067.75	1068.75	1073.48	985	10.57	173	373	37.87
SHARIABEES	EQ	06-Jan-2020	258.00	258.54	258.54	254.49	254.49	254.49	257.13	37	0.10	4	37	100.00
SHEMAROO	EQ	06-Jan-2020	159.15	161.55	161.90	149.00	149.00	149.60	152.52	34766	53.02	967	21298	61.26
SHIL	BE	06-Jan-2020	148.70	152.00	156.10	145.05	156.10	153.70	150.92	62900	94.93	451	-	-
SHILPAMED	EQ	06-Jan-2020	288.90	291.95	291.95	279.70	279.70	282.15	282.26	3843	10.85	218	3106	80.82
SHIRPUR-G	EQ	06-Jan-2020	8.15	8.50	8.55	7.75	8.55	8.55	8.33	64772	5.40	172	45756	70.64
SHIVAMAUTO	EQ	06-Jan-2020	23.50	23.50	23.50	22.15	22.55	22.45	22.62	54262	12.27	425	32476	59.85
SHIVAMILLS	EQ	06-Jan-2020	30.10	33.45	33.45	28.25	29.85	29.70	30.84	3244	1.00	60	2033	62.67
SHIVATEX	EQ	06-Jan-2020	94.55	99.90	100.90	91.60	93.40	93.35	94.31	1333	1.26	50	167	12.53
SHK	EQ	06-Jan-2020	118.75	119.00	119.00	112.10	112.20	112.70	114.64	45690	52.38	1041	31600	69.16
SHOPERSTOP	EQ	06-Jan-2020	374.70	380.90	380.90	366.05	368.00	369.95	370.56	14536	53.86	2264	10672	73.42
SHREDIGCEM	EQ	06-Jan-2020	26.10	26.40	26.40	25.00	25.20	25.10	25.30	247515	62.62	906	196943	79.57
SHREECEM	EQ	06-Jan-2020	21122.25	21124.80	21219.95	20591.40	20870.00	21064.40	20872.85	25717	5367.87	7823	12852	49.97
SHREEPUSHK	EQ	06-Jan-2020	104.30	101.45	103.45	99.00	101.40	100.05	100.78	12751	12.85	434	9948	78.02
SHREERAMA	EQ	06-Jan-2020	5.20	5.20	5.40	4.95	4.95	5.00	5.03	6862	0.34	26	6376	92.92
SHRENIK	EQ	06-Jan-2020	44.15	45.25	45.40	41.00	41.25	41.40	42.57	102169	43.49	383	59575	58.31
SHREYANIND	EQ	06-Jan-2020	115.30	115.00	115.00	110.45	111.10	111.90	111.60	8568	9.56	248	6244	72.88
SHREYAS	EQ	06-Jan-2020	84.95	86.00	88.50	81.15	82.00	82.45	83.31	11069	9.22	126	8411	75.99
SHRIPISTON	BE	06-Jan-2020	691.40	692.00	720.00	660.00	700.00	700.00	699.95	249	1.74	24	-	-
SHRIRAMCIT	EQ	06-Jan-2020	1430.65	1406.05	1469.45	1384.05	1400.00	1400.00	1401.67	1558	21.84	287	913	58.60
SHRIRAMEPC	EQ	06-Jan-2020	5.15	5.15	5.15	4.90	4.90	4.90	4.92	90517	4.45	140	77988	86.16
SHUBHLAXMI	SM	06-Jan-2020	37.00	35.15	36.00	35.15	36.00	36.00	35.55	3000	1.07	3	2000	66.67
SHYAMCENT	EQ	06-Jan-2020	3.00	2.90	3.05	2.90	3.05	3.05	2.98	14445	0.43	19	14424	99.85
SICAGEN	EQ	06-Jan-2020	15.40	15.20	15.60	14.75	15.55	15.45	15.29	11174	1.71	79	8052	72.06
SICAL	EQ	06-Jan-2020	17.10	17.45	17.45	16.30	16.45	16.50	16.49	40592	6.69	190	25290	62.30
SIEMENS	EQ	06-Jan-2020	1511.15	1490.10	1504.65	1459.55	1471.55	1474.50	1477.81	251738	3720.20	17382	52439	20.83
SIGIND	EQ	06-Jan-2020	22.40	21.00	22.80	20.80	22.45	21.95	21.83	8146	1.78	75	4529	55.60
SIL	BE	06-Jan-2020	12.85	13.10	13.45	12.30	13.45	13.45	13.08	2533	0.33	15	-	-
SILINV	EQ	06-Jan-2020	149.60	151.25	151.25	143.05	146.00	145.95	145.09	1908	2.77	157	1427	74.79
SIMBHALS	EQ	06-Jan-2020	6.75	6.60	6.75	6.50	6.65	6.60	6.59	21171	1.40	39	13926	65.78
SIMPLEXINF	EQ	06-Jan-2020	37.80	39.65	39.65	39.65	39.65	39.65	39.65	114480	45.39	223	114449	99.97
SINTERCOM	SM	06-Jan-2020	70.50	71.00	71.00	70.90	71.00	71.00	71.00	56000	39.76	12	56000	100.00
SINTEX	BE	06-Jan-2020	1.00	1.05	1.05	0.95	1.00	1.00	0.97	8716295	84.40	2060	-	-
SIRCA	BE	06-Jan-2020	243.15	248.40	248.40	236.00	239.75	236.95	239.09	4701	11.24	46	-	-
SIS	EQ	06-Jan-2020	963.70	970.00	970.00	938.05	947.00	946.70	947.26	5204	49.30	840	3262	62.68
SITASHREE	BZ	06-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	4122	0.01	9	-	-
SITINET	BE	06-Jan-2020	2.00	2.00	2.00	1.90	2.00	2.00	1.92	18087	0.35	29	-	-
SIYSIL	EQ	06-Jan-2020	238.20	235.60	237.85	225.10	227.00	227.10	229.39	5667	13.00	479	3425	60.44
SJVN	EQ	06-Jan-2020	25.95	25.80	26.10	25.75	25.90	25.90	25.90	1178125	305.09	4191	727960	61.79
SKFINDIA	EQ	06-Jan-2020	2196.15	2198.80	2198.80	2137.50	2145.00	2152.20	2169.34	57196	1240.78	1061	54434	95.17
SKIL	BE	06-Jan-2020	4.60	4.60	4.80	4.40	4.50	4.50	4.50	22721	1.02	10	-	-
SKIPPER	EQ	06-Jan-2020	49.60	50.90	50.90	46.85	48.50	48.40	48.16	264453	127.36	322	10269	3.88
SKMEGGPROD	EQ	06-Jan-2020	37.15	37.10	37.15	35.10	35.50	35.40	35.90	40149	14.41	601	19883	49.52
SKSTEXTILE	SM	06-Jan-2020	39.00	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	2	4000	100.00
SMARTLINK	EQ	06-Jan-2020	82.25	80.25	81.95	79.05	80.00	79.55	79.89	6492	5.19	359	5584	86.01
SMLISUZU	EQ	06-Jan-2020	581.75	581.70	634.00	565.65	604.00	611.20	615.79	781130	4810.09	30343	93558	11.98
SMPL	BZ	06-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.20	2227	0.00	6	-	-
SMSLIFE	EQ	06-Jan-2020	280.60	280.00	289.00	270.00	271.00	271.90	274.97	1386	3.81	92	843	60.82
SMSPHARMA	EQ	06-Jan-2020	48.20	48.30	49.45	44.50	44.65	45.00	46.38	49470	22.94	812	23773	48.06
SMVD	SM	06-Jan-2020	8.80	8.30	8.30	8.30	8.30	8.30	8.30	2000	0.17	1	2000	100.00
SNOWMAN	EQ	06-Jan-2020	42.55	42.40	42.70	42.10	42.25	42.15	42.19	562859	237.48	1038	454251	80.70
SOBHA	EQ	06-Jan-2020	404.35	410.00	414.80	399.15	399.80	400.80	406.02	368917	1497.87	12734	123450	33.46
SOFTTECH	SM	06-Jan-2020	64.90	62.00	62.00	62.00	62.00	62.00	62.00	4800	2.98	3	4800	100.00
SOLARA	EQ	06-Jan-2020	426.75	421.00	430.00	419.95	420.50	420.50	421.72	8287	34.95	468	6867	82.86
SOLARINDS	EQ	06-Jan-2020	1118.35	1120.00	1129.95	1094.00	1116.00	1113.70	1111.68	20215	224.73	1510	15194	75.16
SOLEX	SM	06-Jan-2020	30.00	31.00	31.00	30.00	30.00	30.00	30.26	54000	16.34	6	48000	88.89
SOMANYCERA	EQ	06-Jan-2020	226.60	226.00	227.00	217.05	220.30	218.65	219.38	39360	86.35	1159	27684	70.34
SOMATEX	EQ	06-Jan-2020	3.45	3.45	3.55	3.30	3.45	3.45	3.35	9619	0.32	27	9399	97.71
SOMICONVEY	EQ	06-Jan-2020	14.15	14.20	14.90	13.50	14.00	13.90	14.14	3360	0.48	36	2117	63.01
SONATSOFTW	EQ	06-Jan-2020	312.85	314.50	315.00	310.00	310.50	311.00	311.36	63049	196.31	5551	38066	60.38
SORILINFRA	EQ	06-Jan-2020	147.75	146.00	146.00	140.40	140.40	140.40	141.26	134557	190.07	1990	89354	66.41
SOTL	EQ	06-Jan-2020	849.75	849.95	850.00	830.00	840.00	838.70	839.32	672	5.64	327	303	45.09
SOUTHBANK	EQ	06-Jan-2020	10.35	10.30	10.35	10.10	10.15	10.15	10.20	4356937	444.56	8447	1867925	42.87
SOUTHWEST	EQ	06-Jan-2020	18.00	19.25	19.25	17.30	17.30	17.50	17.74	3594	0.64	174	2489	69.25
SPAL	EQ	06-Jan-2020	208.05	205.90	211.15	204.95	209.40	207.50	208.60	27638	57.65	376	19667	71.16
SPANDANA	EQ	06-Jan-2020	1174.95	1173.00	1173.50	1134.55	1140.00	1144.30	1146.47	41955	481.00	1714	35037	83.51
SPARC	EQ	06-Jan-2020	164.45	164.45	164.45	157.30	159.30	160.35	159.42	723680	1153.67	7947	274014	37.86
SPCENET	BE	06-Jan-2020	1.15	1.10	1.20	1.10	1.20	1.10	1.10	8015	0.09	8	-	-
SPECIALITY	EQ	06-Jan-2020	64.95	64.05	64.90	61.90	63.30	62.60	63.06	31442	19.83	643	21720	69.08
SPENCERS	EQ	06-Jan-2020	62.55	62.00	62.00	58.20	59.00	58.50	59.61	148516	88.53	1862	99416	66.94
SPENTEX	BE	06-Jan-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	27111	0.10	34	-	-
SPIC	EQ	06-Jan-2020	20.45	20.80	21.35	20.25	20.85	20.65	20.56	84305	17.33	264	62857	74.56
SPICEJET	EQ	06-Jan-2020	106.20	105.80	110.70	101.50	105.75	104.90	106.43	3747741	3988.56	26517	1172593	31.29
SPLIL	EQ	06-Jan-2020	33.85	33.15	33.70	32.40	33.00	32.80	32.84	40018	13.14	307	27014	67.50
SPMLINFRA	EQ	06-Jan-2020	12.50	12.90	12.90	11.90	11.90	11.90	12.13	39832	4.83	153	33890	85.08
SPTL	BE	06-Jan-2020	1.30	1.35	1.35	1.25	1.25	1.30	1.30	9541787	124.26	1576	-	-
SPYL	BE	06-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	16330	0.05	28	-	-
SREEL	EQ	06-Jan-2020	170.50	167.10	172.90	166.75	169.30	168.90	168.33	4837	8.14	203	3897	80.57
SREIBNPNCD	N7	06-Jan-2020	965.60	985.00	985.00	985.00	985.00	985.00	985.00	251	2.47	12	251	100.00
SREIBNPNCD	N8	06-Jan-2020	980.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	36	0.38	3	36	100.00
SREIBNPNCD	NL	06-Jan-2020	815.00	825.00	825.00	825.00	825.00	825.00	825.00	20	0.17	1	20	100.00
SREIBNPNCD	NP	06-Jan-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	20	0.15	1	20	100.00
SREIBNPNCD	NR	06-Jan-2020	650.00	640.00	640.00	640.00	640.00	640.00	640.00	500	3.20	10	500	100.00
SREINFRA	EQ	06-Jan-2020	9.80	9.80	9.80	8.95	9.05	9.00	9.10	1007355	91.68	1343	672195	66.73
SREINFRA	Y1	06-Jan-2020	800.00	894.99	900.00	894.00	895.00	895.00	895.32	313	2.80	11	255	81.47
SREINFRA	Y5	06-Jan-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	70	0.68	2	70	100.00
SREINFRA	Y6	06-Jan-2020	1034.00	1050.00	1059.99	1047.00	1059.99	1059.99	1049.28	7	0.07	3	7	100.00
SREINFRA	Y7	06-Jan-2020	1269.00	1240.15	1240.15	1240.15	1240.15	1240.15	1240.15	10	0.12	1	10	100.00
SREINFRA	Y8	06-Jan-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	337	2.70	11	337	100.00
SREINFRA	YI	06-Jan-2020	845.00	950.00	950.00	950.00	950.00	950.00	950.00	50	0.48	2	50	100.00
SREINFRA	YJ	06-Jan-2020	732.00	800.00	800.00	800.00	800.00	800.00	800.00	1	0.01	1	1	100.00
SRF	EQ	06-Jan-2020	3452.65	3450.00	3450.00	3384.05	3404.15	3408.70	3411.90	149865	5113.24	7576	10899	7.27
SRHHYPOLTD	EQ	06-Jan-2020	104.05	103.90	103.90	97.50	98.00	99.50	100.35	8046	8.07	181	5463	67.90
SRIPIPES	EQ	06-Jan-2020	186.80	185.25	185.65	175.50	176.25	176.30	180.46	47723	86.12	1339	29928	62.71
SRTRANSFIN	EQ	06-Jan-2020	1159.90	1151.20	1152.00	1112.20	1115.60	1117.10	1127.57	1093083	12325.26	33802	430461	39.38
SRTRANSFIN	Y3	06-Jan-2020	1096.00	1096.10	1097.99	1096.10	1097.90	1097.90	1097.18	36	0.39	5	36	100.00
SRTRANSFIN	Y6	06-Jan-2020	2040.00	2039.00	2039.00	2039.00	2039.00	2039.00	2039.00	3	0.06	1	3	100.00
SRTRANSFIN	Y9	06-Jan-2020	1067.00	1069.00	1069.00	1065.00	1065.00	1065.00	1067.31	130	1.39	12	130	100.00
SRTRANSFIN	YB	06-Jan-2020	1023.50	1010.00	1010.00	1005.00	1005.00	1005.00	1007.63	95	0.96	4	95	100.00
SRTRANSFIN	YH	06-Jan-2020	995.00	999.95	999.95	990.00	990.00	990.00	990.92	270	2.68	4	245	90.74
SRTRANSFIN	YI	06-Jan-2020	991.90	993.49	993.49	990.00	990.00	990.00	990.79	110	1.09	3	110	100.00
SRTRANSFIN	YK	06-Jan-2020	1004.94	1008.00	1008.00	1004.00	1005.00	1004.33	1004.91	931	9.36	12	931	100.00
SRTRANSFIN	YL	06-Jan-2020	1012.79	1010.00	1010.00	1007.00	1007.00	1007.00	1007.60	125	1.26	2	125	100.00
SRTRANSFIN	YM	06-Jan-2020	1121.00	1123.00	1123.00	1123.00	1123.00	1123.00	1123.00	52	0.58	3	52	100.00
SRTRANSFIN	YN	06-Jan-2020	1108.00	1121.99	1121.99	1110.00	1110.00	1110.00	1116.00	50	0.56	2	25	50.00
SRTRANSFIN	YO	06-Jan-2020	998.90	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	2	50	100.00
SRTRANSFIN	YP	06-Jan-2020	999.95	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	2	25	100.00
SRTRANSFIN	YQ	06-Jan-2020	1000.00	1001.00	1001.00	995.00	999.99	999.99	996.48	135	1.35	7	125	92.59
SRTRANSFIN	YR	06-Jan-2020	999.99	1003.00	1010.00	1003.00	1009.00	1009.00	1007.00	40	0.40	3	40	100.00
SRTRANSFIN	YS	06-Jan-2020	986.00	1016.35	1016.35	1010.00	1010.00	1010.00	1013.05	52	0.53	3	52	100.00
SRTRANSFIN	YT	06-Jan-2020	1089.00	1094.00	1094.00	1094.00		1094.00	1094.00	25	0.27	1	25	100.00
SRTRANSFIN	YU	06-Jan-2020	1079.99	1025.05	1106.95	1009.00	1106.95	1106.95	1054.21	50	0.53	4	25	50.00
SRTRANSFIN	YV	06-Jan-2020	994.99	999.95	999.95	990.00	995.00	995.00	992.13	152	1.51	7	127	83.55
SRTRANSFIN	YW	06-Jan-2020	1002.00	1002.00	1002.00	995.00	995.00	995.00	995.39	451	4.49	13	451	100.00
SRTRANSFIN	YX	06-Jan-2020	1055.20	1055.00	1055.00	1050.00	1051.00	1051.00	1050.24	1150	12.08	10	1150	100.00
SRTRANSFIN	YY	06-Jan-2020	1051.00	1059.00	1059.00	1036.31	1036.31	1036.31	1038.20	300	3.11	5	300	100.00
SRTRANSFIN	YZ	06-Jan-2020	1085.00	1084.30	1084.30	1050.01	1050.01	1050.01	1059.56	95	1.01	5	95	100.00
SRTRANSFIN	Z1	06-Jan-2020	1069.90	1074.00	1090.00	1031.33	1045.00	1045.00	1073.25	555	5.96	10	545	98.20
SRTRANSFIN	Z2	06-Jan-2020	1064.80	1060.00	1070.00	1055.00	1055.00	1055.00	1066.62	34	0.36	5	34	100.00
SRTRANSFIN	Z3	06-Jan-2020	1000.00	1001.00	1001.85	1001.00	1001.85	1001.85	1001.34	25	0.25	2	25	100.00
SRTRANSFIN	Z5	06-Jan-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z6	06-Jan-2020	1025.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	35	0.36	2	35	100.00
SRTRANSFIN	Z7	06-Jan-2020	1023.80	1024.40	1025.00	1024.40	1025.00	1025.00	1024.89	50	0.51	4	50	100.00
SRTRANSFIN	ZA	06-Jan-2020	1010.00	1029.45	1029.45	1029.45	1029.45	1029.45	1029.45	25	0.26	1	25	100.00
SSINFRA	SM	06-Jan-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	9000	0.90	3	3000	33.33
SSWL	EQ	06-Jan-2020	763.90	752.30	763.75	751.30	751.30	755.90	758.35	2476	18.78	143	1372	55.41
STAMPEDE	EQ	06-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.40	253915	1.03	105	208214	82.00
STAN	DR	06-Jan-2020	59.75	57.05	60.00	57.00	57.30	57.30	57.48	4916	2.83	56	3343	68.00
STAR	EQ	06-Jan-2020	379.05	377.50	379.90	367.10	375.00	373.85	372.08	195252	726.49	5425	49074	25.13
STARCEMENT	EQ	06-Jan-2020	91.05	92.40	92.45	87.80	88.50	88.50	89.30	31157	27.82	846	15736	50.51
STARPAPER	EQ	06-Jan-2020	116.65	115.90	115.90	110.55	112.45	112.40	112.32	109575	123.07	2073	62852	57.36
STCINDIA	EQ	06-Jan-2020	49.40	49.00	49.45	47.00	47.00	47.10	47.72	17987	8.58	379	9937	55.25
STEELCITY	EQ	06-Jan-2020	31.05	31.05	31.85	31.00	31.85	31.85	31.68	1091	0.35	10	1091	100.00
STEELXIND	BE	06-Jan-2020	28.30	29.60	29.70	26.90	27.95	27.30	27.78	70872	19.69	271	-	-
STEL	EQ	06-Jan-2020	63.80	65.95	65.95	62.50	63.30	63.40	63.22	1730	1.09	42	1221	70.58
STERTOOLS	EQ	06-Jan-2020	216.15	216.05	216.15	198.50	198.50	203.20	209.42	20067	42.02	1203	9980	49.73
STRTECH	EQ	06-Jan-2020	128.80	127.20	128.40	121.05	121.50	122.10	123.19	1748989	2154.56	17347	671219	38.38
SUBCAPCITY	BE	06-Jan-2020	12.80	12.80	12.80	12.20	12.20	12.20	12.44	2533	0.32	6	-	-
SUBEX	EQ	06-Jan-2020	6.15	6.10	6.45	6.00	6.30	6.40	6.27	1693591	106.13	748	1428990	84.38
SUBROS	EQ	06-Jan-2020	281.90	275.00	279.95	266.10	273.00	270.30	272.46	45798	124.78	1997	21631	47.23
SUDARSCHEM	EQ	06-Jan-2020	425.55	423.70	424.90	411.50	414.00	413.35	417.61	148867	621.68	5307	71577	48.08
SUJANAUNI	BZ	06-Jan-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.16	21785	0.03	13	-	-
SUMEETINDS	BE	06-Jan-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.81	21868	0.40	33	-	-
SUMIT	BE	06-Jan-2020	20.50	20.00	20.40	19.50	19.55	19.55	19.60	15075	2.96	40	-	-
SUMMITSEC	EQ	06-Jan-2020	472.00	455.35	464.90	441.05	446.15	449.50	455.12	356	1.62	284	82	23.03
SUNCLAYLTD	EQ	06-Jan-2020	2078.85	2078.85	2078.85	2025.25	2045.00	2045.85	2040.72	785	16.02	240	479	61.02
SUNDARAM	EQ	06-Jan-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	200653	2.61	424	91301	45.50
SUNDARMFIN	EQ	06-Jan-2020	1655.40	1672.90	1672.90	1611.00	1611.00	1616.70	1625.70	14671	238.51	1014	11782	80.31
SUNDARMHLD	EQ	06-Jan-2020	72.70	70.20	74.50	68.15	68.40	68.85	70.07	14112	9.89	312	11501	81.50
SUNDRMBRAK	EQ	06-Jan-2020	304.65	301.55	301.55	283.55	289.90	290.80	290.75	3900	11.34	297	2221	56.95
SUNDRMFAST	EQ	06-Jan-2020	501.65	501.65	504.65	482.10	488.50	489.70	490.89	35332	173.44	2154	15643	44.27
SUNFLAG	EQ	06-Jan-2020	37.75	35.45	36.80	35.40	35.50	35.55	35.97	179945	64.73	1338	123432	68.59
SUNPHARMA	EQ	06-Jan-2020	444.60	440.90	444.70	435.10	439.00	439.95	439.90	4794923	21092.77	54273	1170220	24.41
SUNTECK	EQ	06-Jan-2020	424.65	416.40	427.60	406.10	409.90	415.80	416.82	113377	472.58	1963	5944	5.24
SUNTV	EQ	06-Jan-2020	430.10	431.80	431.80	421.00	424.90	424.10	425.35	1385910	5894.98	15694	275168	19.85
SUPERHOUSE	EQ	06-Jan-2020	93.60	93.05	93.05	87.50	88.25	88.75	89.67	4348	3.90	212	3529	81.16
SUPERSPIN	BE	06-Jan-2020	3.60	3.60	3.60	3.50	3.60	3.60	3.52	9908	0.35	24	-	-
SUPPETRO	EQ	06-Jan-2020	161.55	161.80	162.00	157.00	159.50	159.25	159.77	12667	20.24	257	8336	65.81
SUPRAJIT	EQ	06-Jan-2020	205.55	208.00	208.00	198.20	200.00	202.75	202.24	59144	119.62	1886	17638	29.82
SUPREMEENG	SM	06-Jan-2020	22.50	21.75	21.75	21.75	21.75	21.75	21.75	4000	0.87	1	4000	100.00
SUPREMEIND	EQ	06-Jan-2020	1151.35	1140.10	1151.30	1132.00	1137.00	1137.30	1136.74	13028	148.09	1611	7559	58.02
SUPREMEINF	EQ	06-Jan-2020	9.65	10.10	10.10	10.10	10.10	10.10	10.10	1653	0.17	8	1653	100.00
SURANASOL	EQ	06-Jan-2020	6.35	6.15	6.35	6.05	6.10	6.10	6.13	14848	0.91	77	14335	96.54
SURANAT&P	EQ	06-Jan-2020	3.40	3.60	4.05	3.25	3.70	3.50	3.57	73884	2.64	105	19474	26.36
SURYALAXMI	EQ	06-Jan-2020	18.50	18.00	18.45	16.35	17.55	17.10	17.15	10160	1.74	174	9214	90.69
SURYAROSNI	EQ	06-Jan-2020	178.30	175.10	175.20	166.00	167.10	168.30	169.96	69979	118.94	1833	36105	51.59
SUTLEJTEX	EQ	06-Jan-2020	31.95	32.30	32.30	29.95	30.90	30.50	30.25	21357	6.46	196	18615	87.16
SUVEN	EQ	06-Jan-2020	309.65	304.25	308.00	296.10	299.00	299.60	301.52	193156	582.40	3661	125496	64.97
SUZLON	EQ	06-Jan-2020	2.70	2.95	3.20	2.70	3.20	3.20	3.07	142375811	4366.54	40952	45266792	31.79
SVLL	SM	06-Jan-2020	104.35	100.00	100.00	100.00	100.00	100.00	100.00	1000	1.00	1	1000	100.00
SWANENERGY	EQ	06-Jan-2020	123.75	122.90	122.90	111.30	112.00	113.60	117.02	118913	139.15	3304	16991	14.29
SWARAJENG	EQ	06-Jan-2020	1220.85	1220.00	1230.00	1183.80	1211.00	1212.15	1208.73	4972	60.10	527	3273	65.83
SWELECTES	EQ	06-Jan-2020	135.90	135.90	139.80	128.00	132.25	132.10	131.75	13281	17.50	394	8028	60.45
SWSOLAR	EQ	06-Jan-2020	317.60	317.60	317.90	303.50	309.80	307.55	313.12	361915	1133.22	3786	285330	78.84
SYMPHONY	EQ	06-Jan-2020	1147.50	1140.00	1149.00	1126.00	1130.00	1130.60	1132.22	7940	89.90	1155	5818	73.27
SYNCOM	EQ	06-Jan-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.88	37656	0.33	32	37616	99.89
SYNDIBANK	EQ	06-Jan-2020	27.80	27.70	27.70	26.25	26.50	26.35	26.63	1109767	295.48	2859	668328	60.22
SYNGENE	EQ	06-Jan-2020	328.55	326.40	328.60	318.00	319.95	319.85	320.11	114717	367.23	3920	84285	73.47
TAINWALCHM	EQ	06-Jan-2020	56.20	54.50	55.10	53.50	53.55	53.55	53.71	697	0.37	22	512	73.46
TAJGVK	EQ	06-Jan-2020	165.70	165.65	165.65	161.05	161.20	161.65	162.67	13097	21.30	387	9001	68.73
TAKE	EQ	06-Jan-2020	104.20	102.00	103.35	99.40	100.20	100.20	100.11	100328	100.44	1242	70230	70.00
TALBROAUTO	EQ	06-Jan-2020	140.60	140.60	140.65	129.10	131.90	131.20	134.63	56487	76.05	1634	24144	42.74
TALWALKARS	EQ	06-Jan-2020	3.70	3.80	3.85	3.55	3.85	3.85	3.77	55662	2.10	168	41692	74.90
TALWGYM	EQ	06-Jan-2020	3.40	3.25	3.40	3.25	3.25	3.25	3.26	9548	0.31	55	9548	100.00
TANLA	EQ	06-Jan-2020	67.20	66.90	66.90	64.30	64.85	65.20	65.11	181331	118.06	932	123789	68.27
TANTIACONS	BE	06-Jan-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	20	0.00	1	-	-
TARAPUR	BE	06-Jan-2020	3.45	3.45	3.45	3.30	3.30	3.30	3.30	380	0.01	7	-	-
TARMAT	EQ	06-Jan-2020	23.25	23.20	23.80	22.85	23.75	23.75	23.47	3177	0.75	63	2954	92.98
TASTYBITE	EQ	06-Jan-2020	8336.40	8336.40	8490.00	8153.00	8250.00	8267.65	8277.64	508	42.05	187	332	65.35
TATACHEM	EQ	06-Jan-2020	670.05	666.00	666.00	656.05	660.60	659.75	660.02	410376	2708.56	5150	240617	58.63
TATACOFFEE	EQ	06-Jan-2020	93.90	92.75	93.25	90.10	90.10	90.35	91.59	319848	292.95	4272	128810	40.27
TATACOMM	EQ	06-Jan-2020	420.75	417.80	422.00	401.05	413.65	415.95	412.59	190686	786.75	14872	66618	34.94
TATAELXSI	EQ	06-Jan-2020	838.10	835.00	835.00	816.55	823.00	823.40	825.11	301418	2487.04	16637	66233	21.97
TATAGLOBAL	EQ	06-Jan-2020	318.20	315.25	318.15	310.40	312.00	312.10	314.16	1712158	5378.91	19514	334843	19.56
TATAINVEST	EQ	06-Jan-2020	810.30	809.00	809.00	795.00	797.00	798.85	798.95	17025	136.02	963	11458	67.30
TATAMETALI	EQ	06-Jan-2020	641.55	632.25	639.50	617.65	625.00	625.80	626.05	42885	268.48	2156	23192	54.08
TATAMOTORS	EQ	06-Jan-2020	191.10	191.00	191.00	185.05	185.40	185.65	187.30	28621212	53608.01	138113	3848110	13.44
TATAMTRDVR	EQ	06-Jan-2020	78.10	77.65	78.15	75.00	75.30	75.30	76.30	4605668	3514.33	15178	916849	19.91
TATAPOWER	EQ	06-Jan-2020	57.75	57.05	57.50	55.95	56.85	56.75	56.72	3833784	2174.38	9317	709301	18.50
TATASTEEL	E1	06-Jan-2020	62.50	65.55	65.55	56.25	57.00	56.60	57.83	573121	331.45	12470	355937	62.11
TATASTEEL	EQ	06-Jan-2020	483.70	480.00	480.00	470.55	473.30	473.25	474.95	9601608	45602.45	93838	934226	9.73
TATASTLBSL	EQ	06-Jan-2020	30.40	29.80	30.35	29.60	29.65	29.75	29.89	1604477	479.65	2039	884896	55.15
TATASTLLP	EQ	06-Jan-2020	450.05	447.00	447.35	427.15	427.90	432.50	435.12	94299	410.32	4704	39089	41.45
TBZ	EQ	06-Jan-2020	39.35	39.35	39.50	37.00	37.25	37.30	38.14	49377	18.83	648	26594	53.86
TCFSL	NB	06-Jan-2020	1029.00	1029.99	1029.99	1029.00	1029.00	1029.00	1029.75	229	2.36	13	229	100.00
TCFSL	ND	06-Jan-2020	1040.56	1035.10	1041.00	1030.05	1040.00	1040.00	1037.93	475	4.93	17	353	74.32
TCFSL	NF	06-Jan-2020	1070.89	1098.80	1098.80	1065.55	1069.80	1069.80	1071.33	424	4.54	11	394	92.92
TCFSL	NH	06-Jan-2020	1029.00	1026.00	1028.00	1026.00	1028.00	1028.00	1026.29	175	1.80	4	175	100.00
TCFSL	NJ	06-Jan-2020	1030.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	30	0.31	1	30	100.00
TCFSL	NL	06-Jan-2020	1038.80	1037.00	1044.90	1037.00	1044.00	1042.67	1042.68	4	0.04	4	0	0.00
TCFSL	NN	06-Jan-2020	1052.00	1042.90	1042.90	1042.90	1042.90	1042.90	1042.90	50	0.52	1	50	100.00
TCI	EQ	06-Jan-2020	270.20	264.00	270.00	263.95	266.00	266.30	265.66	12656	33.62	315	9151	72.31
TCIDEVELOP	EQ	06-Jan-2020	366.00	360.00	365.05	354.00	365.05	365.05	358.90	113	0.41	9	78	69.03
TCIEXP	EQ	06-Jan-2020	728.55	729.00	730.00	700.10	707.95	706.90	706.44	50350	355.69	2424	43867	87.12
TCIFINANCE	EQ	06-Jan-2020	8.60	8.25	9.00	8.25	9.00	8.95	8.83	26731	2.36	174	23214	86.84
TCNSBRANDS	EQ	06-Jan-2020	600.80	600.00	623.85	581.45	606.20	608.15	603.85	6919	41.78	1049	3685	53.26
TCPLPACK	EQ	06-Jan-2020	261.20	260.55	260.55	254.10	259.40	256.65	257.94	3225	8.32	162	2675	82.95
TCS	EQ	06-Jan-2020	2200.65	2205.00	2225.95	2187.90	2201.35	2200.45	2204.89	3023209	66658.55	135360	1000021	33.08
TDPOWERSYS	EQ	06-Jan-2020	137.75	137.05	137.85	135.10	137.80	136.85	136.37	10126	13.81	199	6242	61.64
TEAMLEASE	EQ	06-Jan-2020	2487.05	2490.00	2497.90	2455.00	2475.00	2476.60	2476.44	7977	197.55	1209	5348	67.04
TECHIN	EQ	06-Jan-2020	3.10	3.10	3.25	2.95	3.20	3.00	2.98	5359	0.16	21	5359	100.00
TECHM	EQ	06-Jan-2020	775.10	774.85	778.80	768.15	769.00	770.40	773.70	1734439	13419.37	52469	840496	48.46
TECHNOE	EQ	06-Jan-2020	280.45	281.10	281.10	275.00	275.00	275.80	277.61	3100	8.61	371	1956	63.10
TECHNOFAB	EQ	06-Jan-2020	14.70	14.25	15.35	14.10	15.00	14.35	14.46	3847	0.56	51	2968	77.15
TEJASNET	EQ	06-Jan-2020	90.05	90.00	90.10	84.00	85.00	84.90	85.49	63666	54.43	1130	40293	63.29
TERASOFT	EQ	06-Jan-2020	26.70	27.85	27.85	24.50	24.90	25.00	25.60	22882	5.86	361	13559	59.26
TEXINFRA	EQ	06-Jan-2020	47.10	48.00	48.00	45.10	45.95	45.80	45.94	26800	12.31	133	26042	97.17
TEXMOPIPES	EQ	06-Jan-2020	15.25	15.20	15.25	14.25	14.30	14.30	14.47	24339	3.52	170	15509	63.72
TEXRAIL	EQ	06-Jan-2020	37.05	37.00	37.50	35.60	36.00	35.90	36.27	581224	210.83	2555	371774	63.96
TFCILTD	EQ	06-Jan-2020	65.45	64.95	65.00	61.60	63.35	63.20	62.94	112157	70.59	1098	65152	58.09
TFL	BE	06-Jan-2020	4.95	4.95	4.95	4.75	4.90	4.90	4.84	409	0.02	7	-	-
TGBHOTELS	EQ	06-Jan-2020	3.60	3.75	3.75	3.60	3.60	3.65	3.73	44689	1.67	87	36089	80.76
THANGAMAYL	EQ	06-Jan-2020	354.00	360.00	360.00	347.00	347.00	349.95	354.27	1016	3.60	49	904	88.98
THEINVEST	EQ	06-Jan-2020	118.15	124.80	124.80	115.00	123.00	119.80	120.20	4109	4.94	63	3469	84.42
THEMISMED	BE	06-Jan-2020	353.35	337.00	350.00	335.70	335.70	335.70	342.34	972	3.33	33	-	-
THERMAX	EQ	06-Jan-2020	1093.05	1099.65	1099.65	1071.35	1091.25	1093.95	1092.11	45554	497.50	2283	37027	81.28
THIRUSUGAR	BZ	06-Jan-2020	2.95	3.05	3.05	2.85	2.95	2.95	3.00	1394	0.04	22	-	-
THOMASCOOK	EQ	06-Jan-2020	61.40	61.00	62.45	59.60	61.10	61.10	60.71	265837	161.40	5330	215613	81.11
THOMASCOTT	BE	06-Jan-2020	4.50	4.50	4.50	4.50	4.50	4.50	4.50	56	0.00	2	-	-
THYROCARE	EQ	06-Jan-2020	532.75	530.00	535.00	515.05	520.00	518.45	519.55	43283	224.88	2855	38593	89.16
TI	BE	06-Jan-2020	13.50	13.10	13.50	13.00	13.00	13.00	13.12	24831	3.26	81	-	-
TIDEWATER	EQ	06-Jan-2020	4652.90	4560.00	4619.90	4550.00	4569.00	4567.00	4568.34	506	23.12	206	332	65.61
TIIL	EQ	06-Jan-2020	327.45	325.00	326.95	311.00	311.00	314.70	315.47	8571	27.04	416	6405	74.73
TIINDIA	EQ	06-Jan-2020	491.15	491.00	492.75	480.35	480.50	489.30	489.92	872037	4272.25	3803	849740	97.44
TIJARIA	EQ	06-Jan-2020	7.20	7.25	7.80	7.00	7.15	7.20	7.36	5137	0.38	48	3836	74.67
TIL	EQ	06-Jan-2020	182.20	180.00	180.00	172.60	173.00	173.05	174.61	8752	15.28	283	5661	64.68
TIMESGTY	EQ	06-Jan-2020	30.10	34.30	34.30	28.55	29.60	29.60	29.88	1561	0.47	14	1358	87.00
TIMETECHNO	EQ	06-Jan-2020	57.40	57.00	57.40	53.80	54.45	54.90	54.85	276616	151.73	3975	152770	55.23
TIMKEN	EQ	06-Jan-2020	908.05	898.00	910.85	888.55	901.70	902.95	901.33	31872	287.27	4428	22653	71.07
TINPLATE	EQ	06-Jan-2020	153.60	152.25	152.45	144.00	144.35	144.70	147.63	493416	728.43	7693	199849	40.50
TIPSINDLTD	BE	06-Jan-2020	92.10	88.00	92.50	87.65	90.05	90.05	90.05	3200	2.88	40	-	-
TIRUMALCHM	EQ	06-Jan-2020	73.65	72.20	72.25	69.30	69.40	69.80	70.34	469626	330.32	3950	222266	47.33
TIRUPATIFL	SM	06-Jan-2020	28.45	28.45	28.45	28.45	28.45	28.45	28.45	3200	0.91	1	3200	100.00
TITAN	EQ	06-Jan-2020	1139.70	1162.00	1171.40	1150.10	1157.00	1158.60	1159.86	4494752	52132.82	175806	1115391	24.82
TMRVL	EQ	06-Jan-2020	12.70	12.70	12.90	12.30	12.30	12.45	12.50	16641	2.08	101	15024	90.28
TNPETRO	EQ	06-Jan-2020	40.10	39.00	39.25	36.65	36.65	36.95	37.76	216918	81.91	1247	142396	65.65
TNPL	EQ	06-Jan-2020	171.40	172.00	172.00	167.00	167.55	167.25	168.02	19164	32.20	931	13760	71.80
TOKYOPLAST	EQ	06-Jan-2020	73.20	75.80	75.80	70.10	70.80	70.80	70.74	1449	1.03	34	1236	85.30
TORNTPHARM	EQ	06-Jan-2020	1900.10	1905.00	1906.10	1856.95	1884.00	1886.20	1881.75	165433	3113.04	11054	54721	33.08
TORNTPOWER	EQ	06-Jan-2020	288.65	288.00	288.00	280.80	282.00	281.80	282.75	377435	1067.18	3735	85397	22.63
TOTAL	SM	06-Jan-2020	34.00	35.70	35.70	35.70	35.70	35.70	35.70	6000	2.14	2	6000	100.00
TOUCHWOOD	SM	06-Jan-2020	78.85	74.95	82.60	74.95	82.60	82.60	76.86	15000	11.53	4	11250	75.00
TPLPLASTEH	EQ	06-Jan-2020	125.55	130.50	130.50	120.25	125.75	123.80	124.54	2086	2.60	121	1429	68.50
TRANSWIND	SM	06-Jan-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	06-Jan-2020	5.30	5.30	5.55	5.30	5.55	5.55	5.54	16848	0.93	40	11857	70.38
TREJHARA	EQ	06-Jan-2020	11.40	10.50	12.05	10.50	11.20	11.45	11.46	2377	0.27	45	1199	50.44
TRENT	EQ	06-Jan-2020	535.90	533.00	534.90	521.40	528.50	529.95	528.16	105970	559.69	5332	64852	61.20
TRF	EQ	06-Jan-2020	121.25	121.80	121.80	112.30	113.25	113.60	115.70	86107	99.63	1927	43330	50.32
TRIDENT	EQ	06-Jan-2020	6.70	6.65	6.70	6.45	6.60	6.55	6.55	5898318	386.53	5922	2339326	39.66
TRIGYN	EQ	06-Jan-2020	47.80	47.90	48.00	45.40	46.00	45.75	46.53	40628	18.90	430	22290	54.86
TRIL	EQ	06-Jan-2020	7.70	7.60	7.60	7.00	7.25	7.20	7.16	154719	11.08	325	98038	63.37
TRITURBINE	EQ	06-Jan-2020	96.40	93.30	96.35	92.10	94.20	94.00	94.09	14151	13.32	426	9507	67.18
TRIVENI	EQ	06-Jan-2020	72.90	72.05	73.70	69.20	72.70	72.70	72.14	970875	700.43	7496	377372	38.87
TTKHLTCARE	EQ	06-Jan-2020	531.55	522.00	522.00	502.00	518.00	513.10	507.71	2465	12.52	377	1309	53.10
TTKPRESTIG	EQ	06-Jan-2020	5833.75	5820.00	5820.00	5652.00	5690.00	5680.55	5717.52	3548	202.86	1303	1889	53.24
TTL	EQ	06-Jan-2020	41.70	41.70	41.75	39.05	39.20	39.20	40.23	8863	3.57	144	7877	88.88
TTML	EQ	06-Jan-2020	2.35	2.40	2.40	2.20	2.30	2.25	2.30	1247450	28.67	499	840557	67.38
TV18BRDCST	EQ	06-Jan-2020	21.95	21.75	21.80	21.00	21.10	21.05	21.27	1568754	333.62	3312	838041	53.42
TVSELECT	EQ	06-Jan-2020	112.05	108.10	111.90	106.45	106.45	106.80	107.78	41860	45.12	768	28656	68.46
TVSMOTOR	EQ	06-Jan-2020	452.60	450.00	451.90	440.25	445.85	447.10	445.91	1673703	7463.19	29728	646662	38.64
TVSSRICHAK	EQ	06-Jan-2020	1730.45	1730.45	1730.45	1675.00	1681.50	1686.20	1692.99	6127	103.73	1160	3856	62.93
TVTODAY	EQ	06-Jan-2020	248.45	248.00	249.00	241.10	243.05	243.95	245.94	43486	106.95	1683	9539	21.94
TWL	EQ	06-Jan-2020	51.00	50.10	50.40	47.80	47.90	48.05	48.65	747588	363.70	4378	374684	50.12
UBL	EQ	06-Jan-2020	1280.85	1277.05	1289.50	1265.10	1274.20	1277.10	1278.65	261928	3349.13	9960	71385	27.25
UCALFUEL	EQ	06-Jan-2020	140.30	140.00	140.00	132.70	134.50	134.10	134.97	23062	31.13	1264	15947	69.15
UCOBANK	EQ	06-Jan-2020	16.60	17.25	17.40	16.35	16.50	16.50	16.79	1975577	331.63	4594	804652	40.73
UFLEX	EQ	06-Jan-2020	215.55	212.50	216.80	205.00	206.00	206.45	208.13	65744	136.83	1632	43841	66.68
UFO	EQ	06-Jan-2020	130.55	133.30	133.30	125.60	126.15	127.30	128.48	43598	56.01	1243	25772	59.11
UGARSUGAR	EQ	06-Jan-2020	14.75	14.50	14.85	14.05	14.20	14.15	14.41	210680	30.36	574	96846	45.97
UJAAS	EQ	06-Jan-2020	3.85	4.25	4.60	3.90	4.60	4.60	4.44	1326418	58.84	1364	902800	68.06
UJJIVAN	EQ	06-Jan-2020	345.05	345.05	345.40	332.05	334.10	332.90	337.31	1371344	4625.62	11708	192799	14.06
UJJIVANSFB	EQ	06-Jan-2020	54.90	54.80	54.80	53.00	53.25	53.20	53.37	2878675	1536.42	14302	1255990	43.63
ULTRACEMCO	EQ	06-Jan-2020	4219.20	4191.00	4199.75	4131.00	4146.85	4157.10	4169.55	462841	19298.40	39868	214991	46.45
UMANGDAIRY	EQ	06-Jan-2020	43.55	43.00	43.00	42.00	42.50	42.70	42.16	4665	1.97	71	4297	92.11
UMESLTD	EQ	06-Jan-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.04	30265	0.31	28	24567	81.17
UNICHEMLAB	EQ	06-Jan-2020	167.85	167.00	167.85	162.10	163.60	164.10	163.86	23143	37.92	543	18235	78.79
UNIENTER	EQ	06-Jan-2020	66.15	68.10	69.75	65.40	68.50	68.40	68.18	34978	23.85	3921	29718	84.96
UNIINFO	SM	06-Jan-2020	26.75	26.00	26.80	26.00	26.80	26.80	26.41	14000	3.70	7	2000	14.29
UNIONBANK	EQ	06-Jan-2020	54.75	54.15	54.30	52.80	52.95	52.95	53.16	5204531	2766.76	13182	1105302	21.24
UNIPLY	EQ	06-Jan-2020	8.95	9.35	9.35	9.35	9.35	9.35	9.35	85360	7.98	68	85360	100.00
UNITECH	BE	06-Jan-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	1913464	19.18	531	-	-
UNITEDBNK	EQ	06-Jan-2020	8.85	8.80	8.90	8.55	8.80	8.70	8.72	591938	51.59	697	297816	50.31
UNITEDTEA	EQ	06-Jan-2020	293.05	290.05	299.85	281.10	281.10	281.80	287.44	1168	3.36	109	553	47.35
UNITY	BZ	06-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.43	650	0.00	4	-	-
UNIVCABLES	EQ	06-Jan-2020	167.65	165.90	165.90	159.05	160.45	160.45	161.51	27674	44.70	968	17003	61.44
UPL	EQ	06-Jan-2020	590.75	589.00	589.00	579.00	583.45	584.95	583.91	1218216	7113.26	27212	472989	38.83
URAVI	SM	06-Jan-2020	101.35	100.35	101.00	100.35	101.00	101.00	100.67	3600	3.62	3	3600	100.00
URJA	BE	06-Jan-2020	1.85	1.85	1.90	1.80	1.85	1.85	1.85	1147424	21.20	1321	-	-
USHAMART	EQ	06-Jan-2020	28.30	28.10	28.10	26.75	27.00	27.15	27.22	233966	63.68	945	164110	70.14
UTIFEFRGR4	MF	06-Jan-2020	9.40	9.26	9.33	9.26	9.33	9.33	9.32	6463	0.60	3	6463	100.00
UTINEXT50	EQ	06-Jan-2020	292.31	289.70	292.88	286.10	289.00	288.17	289.12	83	0.24	18	57	68.67
UTINIFTETF	EQ	06-Jan-2020	1296.00	1296.05	1296.05	1271.00	1271.00	1275.61	1276.25	6486	82.78	58	6150	94.82
UTISENSETF	EQ	06-Jan-2020	440.15	440.00	446.00	431.00	432.50	432.25	433.50	2467	10.69	169	1294	52.45
UTISXN50	EQ	06-Jan-2020	306.00	306.10	306.10	306.05	306.05	306.05	306.08	2	0.01	2	1	50.00
UTTAMSTL	EQ	06-Jan-2020	8.35	8.40	8.55	8.00	8.10	8.00	8.19	60060	4.92	161	49781	82.89
UTTAMSUGAR	EQ	06-Jan-2020	117.20	116.00	116.80	111.25	113.80	112.90	113.67	224749	255.47	3812	64425	28.67
UVSL	EQ	06-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.11	28951123	30.48	1458	22430863	77.48
V2RETAIL	EQ	06-Jan-2020	109.50	110.70	110.70	103.05	103.70	103.70	105.59	74275	78.43	1176	37681	50.73
VADILALIND	EQ	06-Jan-2020	742.40	755.00	755.00	720.00	726.00	727.50	731.15	11049	80.78	1042	5993	54.24
VAIBHAVGBL	EQ	06-Jan-2020	851.35	845.05	853.70	845.00	850.00	850.00	849.46	7245	61.54	496	6121	84.49
VAISHALI	SM	06-Jan-2020	35.25	35.25	36.50	35.25	35.25	35.25	35.95	48640	17.49	7	48640	100.00
VAKRANGEE	EQ	06-Jan-2020	52.30	52.00	54.00	50.00	51.30	51.05	51.52	8557247	4408.46	14217	4730209	55.28
VARDHACRLC	EQ	06-Jan-2020	34.90	35.20	35.20	34.60	34.60	34.70	34.81	5238	1.82	39	4158	79.38
VARDMNPOLY	BE	06-Jan-2020	2.75	2.65	2.85	2.65	2.65	2.65	2.75	2447	0.07	13	-	-
VARROC	EQ	06-Jan-2020	440.80	435.40	448.55	427.50	445.00	443.85	438.45	50589	221.81	3139	25963	51.32
VASCONEQ	EQ	06-Jan-2020	15.30	15.50	15.50	14.10	14.40	14.40	14.51	150492	21.83	504	92182	61.25
VASWANI	EQ	06-Jan-2020	5.25	5.25	5.30	5.00	5.30	5.25	5.11	8933	0.46	40	4521	50.61
VBL	EQ	06-Jan-2020	702.40	702.00	702.00	684.75	701.00	699.85	696.57	67054	467.08	2979	39357	58.69
VEDL	EQ	06-Jan-2020	157.75	156.90	157.70	150.05	150.70	150.55	153.36	11218355	17203.94	53420	2599202	23.17
VENKEYS	EQ	06-Jan-2020	1765.60	1758.20	1758.20	1690.05	1690.65	1694.80	1708.88	98978	1691.41	8667	35239	35.60
VENUSREM	EQ	06-Jan-2020	22.95	23.00	23.00	22.20	22.35	22.50	22.55	5975	1.35	230	3008	50.34
VESUVIUS	EQ	06-Jan-2020	1173.45	1150.85	1173.40	1122.00	1140.70	1148.70	1147.31	2058	23.61	451	995	48.35
VETO	EQ	06-Jan-2020	43.80	43.00	43.00	36.40	40.75	40.35	39.66	53100	21.06	852	26481	49.87
VGUARD	EQ	06-Jan-2020	215.90	216.90	216.90	211.00	212.00	211.85	212.63	213470	453.90	6944	126329	59.18
VHL	EQ	06-Jan-2020	1287.25	1335.00	1335.00	1255.00	1262.25	1273.40	1273.53	749	9.54	165	585	78.10
VICEROY	BE	06-Jan-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.58	9564	0.15	50	-	-
VIDEOIND	BZ	06-Jan-2020	4.90	5.10	5.10	4.70	4.70	4.70	4.91	575223	28.24	768	-	-
VIDHIING	EQ	06-Jan-2020	65.70	65.70	65.70	62.60	63.05	63.15	63.77	28124	17.93	408	17749	63.11
VIJIFIN	EQ	06-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	51616	0.21	37	39184	75.91
VIKASECO	EQ	06-Jan-2020	2.90	2.85	3.00	2.80	2.90	2.90	2.84	416797	11.85	291	266380	63.91
VIKASMCORP	EQ	06-Jan-2020	3.25	3.15	3.25	3.10	3.10	3.10	3.15	107096	3.38	84	82019	76.58
VIKASPROP	EQ	06-Jan-2020	7.00	6.90	6.90	6.90	6.90	6.90	6.90	556086	38.37	484	547667	98.49
VIKASWSP	EQ	06-Jan-2020	8.85	9.15	9.15	8.60	8.85	8.75	8.79	156787	13.79	235	103980	66.32
VIMTALABS	EQ	06-Jan-2020	94.55	93.65	93.65	89.10	89.10	89.70	90.72	31905	28.94	1020	24040	75.35
VINATIORGA	EQ	06-Jan-2020	1982.00	1982.60	1982.60	1930.00	1935.95	1936.55	1951.62	20032	390.95	2903	12389	61.85
VINDHYATEL	EQ	06-Jan-2020	941.25	925.45	935.00	896.30	906.95	900.50	910.48	7571	68.93	740	4889	64.58
VINYLINDIA	EQ	06-Jan-2020	65.55	66.65	66.90	62.05	62.05	62.70	63.98	14389	9.21	261	12175	84.61
VIPCLOTHNG	EQ	06-Jan-2020	8.45	8.45	8.45	8.10	8.10	8.15	8.22	56877	4.68	134	43490	76.46
VIPIND	EQ	06-Jan-2020	440.15	441.00	441.55	426.20	431.20	432.85	434.48	210248	913.48	6708	111315	52.94
VIPULLTD	EQ	06-Jan-2020	19.45	19.90	19.90	19.00	19.15	19.05	19.28	3960	0.76	28	1838	46.41
VISAKAIND	EQ	06-Jan-2020	269.65	269.65	269.65	250.60	255.50	256.60	256.86	64125	164.71	2915	25836	40.29
VISASTEEL	EQ	06-Jan-2020	5.05	5.00	5.05	4.80	4.80	4.80	4.84	14274	0.69	31	13293	93.13
VISESHINFO	BE	06-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.09	6350118	5.41	426	-	-
VISHNU	EQ	06-Jan-2020	131.55	131.60	132.00	124.65	125.65	125.85	126.21	5275	6.66	182	3859	73.16
VISHWARAJ	EQ	06-Jan-2020	85.25	85.80	87.20	81.00	85.50	84.55	83.92	70250	58.95	1151	11255	16.02
VIVIMEDLAB	EQ	06-Jan-2020	13.05	13.20	13.20	12.25	12.40	12.30	12.59	98783	12.43	381	68681	69.53
VLSFINANCE	EQ	06-Jan-2020	53.10	53.10	54.45	50.70	52.40	52.15	53.09	44522	23.64	441	24754	55.60
VMART	EQ	06-Jan-2020	1672.15	1672.15	1682.30	1648.55	1672.00	1664.10	1662.65	39156	651.03	4100	35730	91.25
VOLTAMP	EQ	06-Jan-2020	1249.85	1250.00	1274.00	1183.85	1204.50	1206.25	1238.83	12620	156.34	1919	6315	50.04
VOLTAS	EQ	06-Jan-2020	663.70	662.95	662.95	646.30	649.25	649.90	653.37	1162203	7593.52	47777	565988	48.70
VRLLOG	EQ	06-Jan-2020	273.70	272.10	272.35	263.65	264.00	265.40	266.93	39203	104.64	1764	30925	78.88
VSSL	EQ	06-Jan-2020	74.00	73.95	74.00	70.75	72.50	72.10	71.58	5056	3.62	798	3956	78.24
VSTIND	EQ	06-Jan-2020	4252.95	4269.95	4269.95	4180.00	4199.00	4196.35	4200.23	2029	85.22	642	1760	86.74
VSTTILLERS	EQ	06-Jan-2020	1198.85	1217.50	1227.50	1181.05	1199.60	1200.35	1201.45	5575	66.98	860	2895	51.93
VTL	EQ	06-Jan-2020	996.35	980.10	993.00	970.55	979.60	978.45	979.15	6651	65.12	1141	3993	60.04
WABAG	EQ	06-Jan-2020	215.15	214.95	227.00	205.00	216.10	216.60	218.05	1814476	3956.53	30467	319703	17.62
WABCOINDIA	EQ	06-Jan-2020	6596.90	6500.00	6571.95	6500.00	6571.90	6557.40	6547.94	1379	90.30	345	1045	75.78
WALCHANNAG	EQ	06-Jan-2020	66.75	64.65	68.40	62.50	63.65	64.35	65.52	1697789	1112.31	13243	271746	16.01
WANBURY	BE	06-Jan-2020	19.00	18.65	19.50	18.50	18.50	18.50	18.69	3220	0.60	20	-	-
WATERBASE	EQ	06-Jan-2020	144.30	143.90	143.90	135.05	136.50	136.30	138.05	257822	355.93	4706	85259	33.07
WEBELSOLAR	EQ	06-Jan-2020	22.45	22.45	24.65	22.00	24.65	24.45	23.68	214518	50.80	1542	147516	68.77
WEIZFOREX	EQ	06-Jan-2020	318.65	353.80	382.35	345.80	382.35	382.35	376.65	44680	168.29	1504	13390	29.97
WEIZMANIND	EQ	06-Jan-2020	24.90	29.80	29.85	28.05	29.85	29.85	29.61	95357	28.23	386	36294	38.06
WELCORP	EQ	06-Jan-2020	148.50	149.70	153.90	143.90	148.00	148.25	149.31	1065668	1591.16	9528	464520	43.59
WELENT	EQ	06-Jan-2020	83.05	83.00	84.30	77.80	80.00	80.10	80.66	493020	397.69	3986	191686	38.88
WELINV	EQ	06-Jan-2020	169.55	176.50	176.50	162.05	163.85	163.85	169.09	218	0.37	29	39	17.89
WELSPUNIND	EQ	06-Jan-2020	50.00	50.20	50.25	48.10	48.20	48.25	48.76	243048	118.51	1930	146172	60.14
WENDT	EQ	06-Jan-2020	2834.45	2762.10	2820.00	2751.20	2795.00	2781.40	2786.85	95	2.65	77	61	64.21
WESTLIFE	EQ	06-Jan-2020	360.15	355.00	360.80	347.90	351.90	350.90	355.13	33426	118.71	3302	25315	75.73
WHEELS	EQ	06-Jan-2020	612.75	598.00	625.30	591.00	625.30	620.10	609.23	4266	25.99	477	2895	67.86
WHIRLPOOL	EQ	06-Jan-2020	2320.60	2302.00	2319.00	2238.05	2247.25	2254.95	2252.73	185854	4186.79	14838	146627	78.89
WILLAMAGOR	EQ	06-Jan-2020	13.30	13.00	13.45	12.50	13.35	13.35	12.96	5211	0.68	100	2410	46.25
WINDMACHIN	EQ	06-Jan-2020	20.65	20.05	20.60	20.00	20.00	20.20	20.19	9944	2.01	53	5817	58.50
WIPL	BE	06-Jan-2020	53.55	53.55	56.00	53.55	56.00	56.00	53.77	550	0.30	3	-	-
WIPRO	EQ	06-Jan-2020	251.10	251.00	254.45	250.15	251.95	252.15	252.40	4566695	11526.37	42374	1618322	35.44
WOCKPHARMA	EQ	06-Jan-2020	242.25	242.40	242.40	234.00	235.40	236.00	236.95	559161	1324.91	9095	167480	29.95
WONDERLA	EQ	06-Jan-2020	248.30	248.05	250.00	245.10	248.50	247.55	247.14	18210	45.00	645	11264	61.86
WSI	EQ	06-Jan-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.90	25340	0.23	4	25340	100.00
WSTCSTPAPR	EQ	06-Jan-2020	223.25	222.50	222.50	213.25	214.20	214.75	216.40	65062	140.79	1951	41588	63.92
XCHANGING	EQ	06-Jan-2020	57.00	56.00	56.90	51.90	54.65	54.55	54.97	53405	29.36	884	38332	71.78
XELPMOC	EQ	06-Jan-2020	62.35	62.25	62.90	59.05	60.25	61.95	61.61	6828	4.21	826	5718	83.74
XLENERGY	BZ	06-Jan-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.48	2219	0.01	8	-	-
XPROINDIA	EQ	06-Jan-2020	26.40	26.00	26.00	22.50	23.30	22.95	23.41	33461	7.83	400	19142	57.21
YESBANK	EQ	06-Jan-2020	47.10	46.75	46.75	45.00	45.30	45.15	45.67	102880221	46982.68	236834	18279758	17.77
ZEEL	EQ	06-Jan-2020	273.70	274.15	275.20	260.40	261.50	261.50	265.58	17225140	45746.61	141048	3584341	20.81
ZEEL	P2	06-Jan-2020	5.40	5.40	5.45	5.35	5.45	5.45	5.40	16378800	884.45	185	16377188	99.99
ZEELEARN	EQ	06-Jan-2020	20.05	20.05	20.30	19.35	19.40	19.45	19.78	128567	25.43	627	100070	77.83
ZEEMEDIA	BE	06-Jan-2020	6.05	5.95	6.10	5.90	6.00	5.90	5.97	652785	38.96	569	-	-
ZENITHBIR	EQ	06-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.53	44792	0.24	35	33892	75.67
ZENITHEXPO	BE	06-Jan-2020	48.10	46.90	48.50	45.70	47.90	47.90	47.81	2477	1.18	15	-	-
ZENSARTECH	EQ	06-Jan-2020	190.95	190.95	190.95	181.10	181.40	181.95	184.20	63028	116.10	6604	33524	53.19
ZENTEC	EQ	06-Jan-2020	60.85	61.90	62.00	57.25	58.50	57.85	59.23	61099	36.19	940	40049	65.55
ZICOM	BE	06-Jan-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	11232	0.20	16	-	-
ZODIAC	SM	06-Jan-2020	19.30	18.35	20.25	18.35	20.00	20.10	19.77	12000	2.37	6	10000	83.33
ZODIACLOTH	EQ	06-Jan-2020	170.45	167.05	168.95	161.30	166.50	167.20	167.34	10932	18.29	192	8557	78.27
ZODJRDMKJ	EQ	06-Jan-2020	31.35	32.90	32.90	29.95	30.60	31.35	31.20	4630	1.44	149	892	19.27
ZOTA	EQ	06-Jan-2020	190.40	191.20	191.20	185.00	185.00	185.85	186.19	16710	31.11	114	1052	6.30
ZUARI	EQ	06-Jan-2020	110.95	109.00	109.90	101.35	103.15	102.70	104.11	156619	163.06	2887	47600	30.39
ZUARIGLOB	EQ	06-Jan-2020	66.65	65.00	65.85	60.70	61.85	61.30	62.56	110891	69.37	1656	50100	45.18
ZYDUSWELL	EQ	06-Jan-2020	1449.05	1449.05	1473.95	1427.20	1443.90	1438.05	1446.90	5538	80.13	1095	2951	53.29