nse-sec-bhavdata-full-2020-01-09.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	09-Jan-2020	32.70	33.20	34.00	33.10	33.70	33.40	33.62	19395	6.52	858	14188	73.15
21STCENMGM	EQ	09-Jan-2020	16.80	17.10	17.10	16.50	17.10	17.10	17.06	8524	1.45	90	7429	87.15
3IINFOTECH	EQ	09-Jan-2020	2.70	2.85	2.95	2.45	2.55	2.55	2.70	8689138	234.41	3809	3115917	35.86
3MINDIA	EQ	09-Jan-2020	21238.05	21400.00	21550.00	21240.00	21242.00	21272.20	21294.19	2331	496.37	888	1679	72.03
3PLAND	EQ	09-Jan-2020	6.20	6.20	6.50	5.90	6.50	6.50	6.48	4102	0.27	17	4102	100.00
5PAISA	EQ	09-Jan-2020	195.95	201.50	204.95	193.95	195.05	195.50	197.64	25801	50.99	1151	15648	60.65
63MOONS	EQ	09-Jan-2020	105.55	106.80	111.00	106.10	107.60	107.80	108.49	260436	282.56	4289	73014	28.04
A2ZINFRA	EQ	09-Jan-2020	8.00	8.10	8.35	7.85	7.85	7.95	8.09	251329	20.33	375	179312	71.35
AAKASH	SM	09-Jan-2020	77.00	77.00	77.00	73.15	73.15	73.15	75.72	6000	4.54	3	6000	100.00
AARON	SM	09-Jan-2020	49.25	51.00	51.00	51.00	51.00	51.00	51.00	3300	1.68	1	3300	100.00
AARTIDRUGS	EQ	09-Jan-2020	565.10	580.00	584.00	570.80	583.90	579.25	576.43	6173	35.58	739	4184	67.78
AARTIIND	EQ	09-Jan-2020	880.70	882.70	930.50	882.70	916.25	920.45	902.44	446795	4032.07	14095	307627	68.85
AARVEEDEN	EQ	09-Jan-2020	13.95	14.15	14.70	13.55	14.25	14.10	14.20	10376	1.47	193	5994	57.77
AARVI	SM	09-Jan-2020	28.00	27.00	27.00	27.00	27.00	27.00	27.00	10000	2.70	2	10000	100.00
AAVAS	EQ	09-Jan-2020	1938.55	1958.00	2101.00	1952.50	1961.00	1978.35	1977.55	59788	1182.33	6280	26483	44.29
ABAN	EQ	09-Jan-2020	27.45	27.70	28.00	26.95	27.15	27.05	27.17	51666	14.04	863	36678	70.99
ABB	EQ	09-Jan-2020	1310.70	1319.00	1339.00	1285.00	1337.40	1322.10	1313.47	49113	645.08	2834	18860	38.40
ABBOTINDIA	EQ	09-Jan-2020	12727.25	12800.00	12847.95	12650.00	12716.95	12712.05	12745.22	5614	715.52	2086	3602	64.16
ABCAPITAL	EQ	09-Jan-2020	100.70	102.50	106.60	102.45	105.65	105.50	104.67	2931674	3068.56	24560	1210139	41.28
ABFRL	EQ	09-Jan-2020	236.10	237.15	244.55	237.15	237.70	239.85	242.42	655948	1590.16	12453	395505	60.30
ABINFRA	SM	09-Jan-2020	12.00	12.00	12.50	12.00	12.50	12.50	12.33	24000	2.96	6	16000	66.67
ABSLBANETF	EQ	09-Jan-2020	309.45	317.39	317.39	317.39	317.39	317.39	317.39	1	0.00	1	1	100.00
ABSLNN50ET	EQ	09-Jan-2020	283.17	286.94	286.94	286.94	286.94	286.94	286.94	1	0.00	1	1	100.00
ACC	EQ	09-Jan-2020	1462.60	1478.00	1491.95	1470.90	1483.90	1486.15	1482.69	685751	10167.57	18750	188604	27.50
ACCELYA	EQ	09-Jan-2020	1050.30	1050.30	1057.85	1037.30	1037.30	1050.90	1050.31	1877	19.71	715	1333	71.02
ACCURACY	SM	09-Jan-2020	24.50	25.60	25.60	23.30	23.30	23.30	24.05	97600	23.48	17	94400	96.72
ACE	EQ	09-Jan-2020	79.35	82.60	82.60	79.75	80.65	81.10	81.34	165019	134.23	2670	55874	33.86
ADANIENT	EQ	09-Jan-2020	201.50	201.90	208.90	201.90	208.00	208.00	205.90	3496063	7198.31	20369	626207	17.91
ADANIGAS	EQ	09-Jan-2020	168.25	172.50	174.90	168.90	169.10	169.60	170.94	1688538	2886.46	14675	652288	38.63
ADANIGREEN	EQ	09-Jan-2020	221.10	232.15	232.15	232.15	232.15	232.15	232.15	273048	633.88	1276	273048	100.00
ADANIPORTS	EQ	09-Jan-2020	385.65	389.15	394.00	386.05	391.80	391.80	391.30	4186783	16382.84	45704	1082332	25.85
ADANIPOWER	EQ	09-Jan-2020	59.85	60.35	61.60	60.10	60.90	61.15	60.87	9268945	5641.69	17962	1958821	21.13
ADANITRANS	EQ	09-Jan-2020	332.20	336.60	344.00	331.65	332.15	333.85	337.25	269745	909.72	5557	99839	37.01
ADFFOODS	EQ	09-Jan-2020	315.75	317.00	317.00	302.30	303.50	304.75	310.01	90711	281.21	3012	31670	34.91
ADHUNIKIND	EQ	09-Jan-2020	42.25	43.50	44.35	42.20	44.35	44.35	43.66	10895	4.76	183	7492	68.77
ADLABS	BE	09-Jan-2020	4.15	4.30	4.35	4.10	4.35	4.35	4.33	95718	4.15	105	-	-
ADORWELD	EQ	09-Jan-2020	299.95	306.45	317.00	306.25	310.00	309.45	310.23	7687	23.85	803	2524	32.83
ADROITINFO	BE	09-Jan-2020	6.40	6.40	6.40	6.10	6.10	6.10	6.13	14687	0.90	16	-	-
ADSL	BE	09-Jan-2020	19.60	19.30	20.55	19.30	20.00	20.40	20.02	28525	5.71	100	-	-
ADVANIHOTR	EQ	09-Jan-2020	51.85	52.75	53.10	52.00	52.70	52.15	52.44	6398	3.35	80	4206	65.74
ADVENZYMES	EQ	09-Jan-2020	166.50	167.80	172.50	166.80	169.60	169.20	170.00	62846	106.84	1402	32718	52.06
AEGISCHEM	EQ	09-Jan-2020	192.90	195.05	201.00	194.80	198.95	198.95	198.22	230837	457.56	6462	125292	54.28
AFFLE	EQ	09-Jan-2020	1531.95	1569.90	1599.00	1553.00	1581.00	1580.80	1582.18	66904	1058.54	6082	24237	36.23
AGARIND	EQ	09-Jan-2020	99.80	97.10	109.75	97.10	106.80	105.75	104.86	24953	26.17	446	16277	65.23
AGCNET	EQ	09-Jan-2020	150.00	154.00	154.00	145.10	150.00	151.00	150.88	7760	11.71	279	5518	71.11
AGRITECH	EQ	09-Jan-2020	43.40	43.65	45.75	43.65	44.80	44.90	44.89	17757	7.97	394	13095	73.75
AGROPHOS	EQ	09-Jan-2020	55.85	53.10	53.10	53.10	53.10	53.10	53.10	6276	3.33	105	6276	100.00
AHLADA	SM	09-Jan-2020	50.55	53.40	53.40	50.05	50.05	50.05	51.73	2000	1.03	2	2000	100.00
AHLEAST	EQ	09-Jan-2020	168.30	173.75	173.75	168.30	173.00	171.80	171.04	3440	5.88	299	1807	52.53
AHLUCONT	EQ	09-Jan-2020	296.35	294.50	298.00	292.10	294.90	294.80	295.62	1164	3.44	206	556	47.77
AHLWEST	EQ	09-Jan-2020	360.00	356.75	363.55	353.50	361.00	360.00	359.73	848	3.05	259	457	53.89
AIAENG	EQ	09-Jan-2020	1640.65	1640.65	1690.05	1629.50	1651.05	1654.95	1671.04	42337	707.47	7340	32576	76.94
AIONJSW	EQ	09-Jan-2020	16.10	15.75	16.50	15.30	15.30	15.30	15.78	335133	52.90	656	281025	83.85
AIRAN	EQ	09-Jan-2020	13.45	13.55	13.70	13.15	13.50	13.50	13.44	733	0.10	25	455	62.07
AIROLAM	SM	09-Jan-2020	26.15	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
AISL	SM	09-Jan-2020	22.70	23.80	23.80	23.80	23.80	23.80	23.80	1200	0.29	1	1200	100.00
AJANTPHARM	EQ	09-Jan-2020	1022.05	1022.40	1040.00	1022.40	1031.00	1032.00	1030.58	155833	1605.99	5099	118440	76.00
AJMERA	EQ	09-Jan-2020	122.95	124.20	134.40	124.20	134.00	132.95	130.60	209146	273.15	5386	89499	42.79
AKASH	EQ	09-Jan-2020	71.95	77.35	77.35	74.80	76.80	76.70	75.97	3502	2.66	22	1501	42.86
AKSHARCHEM	EQ	09-Jan-2020	239.85	240.00	254.00	240.00	243.80	242.80	243.72	7502	18.28	263	4980	66.38
AKSHOPTFBR	EQ	09-Jan-2020	6.85	7.05	7.05	6.80	7.00	6.95	6.97	227168	15.84	361	163768	72.09
AKZOINDIA	EQ	09-Jan-2020	1965.90	1994.00	2005.95	1963.00	1975.65	1976.35	1993.26	105613	2105.14	944	103536	98.03
ALANKIT	EQ	09-Jan-2020	13.35	13.50	14.00	13.50	14.00	14.00	13.89	72813	10.11	325	52088	71.54
ALBERTDAVD	EQ	09-Jan-2020	410.55	415.00	419.00	411.00	415.00	413.70	413.97	7558	31.29	213	5332	70.55
ALBK	EQ	09-Jan-2020	18.10	18.40	18.50	18.20	18.25	18.25	18.29	610310	111.65	4695	244276	40.02
ALCHEM	BE	09-Jan-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	16066	0.18	25	-	-
ALEMBICLTD	EQ	09-Jan-2020	56.00	57.15	58.00	56.80	57.40	57.30	57.47	130578	75.04	2264	61576	47.16
ALICON	EQ	09-Jan-2020	396.80	390.25	410.00	390.25	399.90	401.10	405.69	1133	4.60	221	690	60.90
ALKALI	EQ	09-Jan-2020	41.30	42.00	43.15	41.40	42.30	42.30	42.36	10644	4.51	118	8583	80.64
ALKEM	EQ	09-Jan-2020	2124.05	2125.00	2150.00	2118.85	2149.95	2149.05	2140.55	104135	2229.06	6426	65694	63.09
ALKYLAMINE	EQ	09-Jan-2020	1234.95	1250.00	1275.00	1236.00	1250.00	1261.45	1260.01	31153	392.53	2305	17260	55.40
ALLCARGO	EQ	09-Jan-2020	97.25	98.70	100.00	97.60	98.55	98.50	99.02	96828	95.88	1892	46891	48.43
ALLSEC	EQ	09-Jan-2020	286.10	287.90	293.95	283.00	285.00	287.00	286.64	3699	10.60	242	2448	66.18
ALMONDZ	EQ	09-Jan-2020	11.95	11.95	12.35	11.40	11.95	11.95	11.70	327	0.04	67	284	86.85
ALOKTEXT	BE	09-Jan-2020	2.95	2.95	3.05	2.90	3.00	2.95	2.99	1379395	41.24	833	-	-
ALPA	EQ	09-Jan-2020	15.70	16.15	16.40	15.90	15.90	15.95	16.07	40633	6.53	290	23009	56.63
ALPHAGEO	EQ	09-Jan-2020	185.85	187.10	190.15	186.00	186.00	187.25	188.17	5379	10.12	608	3555	66.09
ALPSINDUS	BE	09-Jan-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	4401	0.08	16	-	-
AMARAJABAT	EQ	09-Jan-2020	720.35	726.75	756.00	726.45	737.20	737.85	744.30	2007137	14939.14	54480	401957	20.03
AMBER	EQ	09-Jan-2020	1186.30	1199.90	1224.90	1182.00	1207.00	1209.65	1201.85	43597	523.97	5879	22099	50.69
AMBIKCO	EQ	09-Jan-2020	839.90	841.00	843.85	835.00	839.00	840.00	839.81	4830	40.56	305	4634	95.94
AMBUJACEM	EQ	09-Jan-2020	201.65	203.90	209.30	203.85	207.90	207.95	206.87	5537880	11456.22	58179	2980169	53.81
AMDIND	EQ	09-Jan-2020	15.35	15.35	15.75	15.25	15.45	15.45	15.39	6024	0.93	52	3971	65.92
AMJLAND	EQ	09-Jan-2020	21.80	22.40	22.95	20.30	21.90	21.90	21.78	6732	1.47	111	3920	58.23
AMJUMBO	SM	09-Jan-2020	10.65	10.15	10.15	10.15	10.15	10.15	10.15	8000	0.81	1	8000	100.00
AMRUTANJAN	EQ	09-Jan-2020	423.50	429.80	437.80	425.10	431.00	432.65	432.27	13070	56.50	754	6615	50.61
ANANTRAJ	EQ	09-Jan-2020	34.55	35.00	38.00	34.90	37.85	37.70	37.04	1191137	441.15	4518	522595	43.87
ANDHRABANK	EQ	09-Jan-2020	16.15	16.40	16.55	16.25	16.35	16.35	16.38	540247	88.51	1706	330058	61.09
ANDHRACEMT	EQ	09-Jan-2020	2.05	2.15	2.15	2.05	2.10	2.10	2.11	122899	2.59	127	104666	85.16
ANDHRSUGAR	EQ	09-Jan-2020	310.30	314.00	316.00	309.30	310.25	311.70	312.78	37969	118.76	1161	21666	57.06
ANIKINDS	EQ	09-Jan-2020	7.95	8.00	8.00	7.80	7.80	7.80	7.82	1780	0.14	16	1780	100.00
ANKITMETAL	BE	09-Jan-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	28111	0.14	36	-	-
ANSALAPI	EQ	09-Jan-2020	4.95	5.10	5.15	5.00	5.05	5.05	5.06	29326	1.49	96	24940	85.04
ANSALHSG	BE	09-Jan-2020	5.20	5.05	5.35	5.05	5.35	5.30	5.19	22593	1.17	35	-	-
ANTGRAPHIC	BE	09-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.59	18140	0.11	15	-	-
ANUP	EQ	09-Jan-2020	481.75	485.00	514.00	485.00	491.45	496.65	501.63	33445	167.77	1340	24990	74.72
APARINDS	EQ	09-Jan-2020	392.90	395.20	416.85	392.60	398.95	400.85	403.69	33449	135.03	1728	16690	49.90
APCL	EQ	09-Jan-2020	154.75	161.15	162.60	154.10	160.00	159.65	158.85	6818	10.83	304	4038	59.23
APCOTEXIND	EQ	09-Jan-2020	157.70	161.90	162.45	156.60	157.00	158.20	159.75	8243	13.17	343	6358	77.13
APEX	EQ	09-Jan-2020	405.65	414.15	424.90	408.60	410.45	411.45	415.86	556419	2313.91	9754	135611	24.37
APLAPOLLO	EQ	09-Jan-2020	1832.50	1876.50	1893.95	1855.30	1875.00	1880.05	1866.31	41598	776.35	2360	32451	78.01
APLLTD	EQ	09-Jan-2020	553.35	564.90	568.40	556.00	558.40	558.25	561.63	70444	395.63	2919	29469	41.83
APOLLO	EQ	09-Jan-2020	73.85	76.45	77.25	73.55	76.85	76.60	76.41	26367	20.15	681	13657	51.80
APOLLOHOSP	EQ	09-Jan-2020	1473.65	1490.00	1498.70	1473.00	1481.00	1479.60	1483.79	254798	3780.66	8768	62765	24.63
APOLLOPIPE	EQ	09-Jan-2020	350.10	364.00	364.00	350.15	357.00	354.85	355.95	3290	11.71	318	2522	76.66
APOLLOTYRE	EQ	09-Jan-2020	162.40	164.55	166.90	163.10	165.50	165.35	165.17	2997881	4951.75	17334	917827	30.62
APOLSINHOT	EQ	09-Jan-2020	694.80	694.80	699.70	680.00	685.55	685.55	686.84	3135	21.53	237	2262	72.15
APTECHT	EQ	09-Jan-2020	163.60	182.05	187.45	177.00	177.70	178.40	183.02	2460792	4503.66	32081	443435	18.02
ARCHIDPLY	EQ	09-Jan-2020	29.00	30.40	32.90	28.00	30.70	30.90	31.71	261526	82.93	3123	98447	37.64
ARCHIES	EQ	09-Jan-2020	17.40	17.50	17.90	17.50	17.55	17.55	17.64	36011	6.35	169	31750	88.17
ARCOTECH	BE	09-Jan-2020	2.30	2.20	2.40	2.20	2.25	2.25	2.26	22570	0.51	46	-	-
ARIES	EQ	09-Jan-2020	66.30	67.00	72.45	66.60	69.45	69.50	70.59	73566	51.93	2053	30604	41.60
ARIHANT	EQ	09-Jan-2020	20.10	19.70	20.65	19.10	19.55	19.65	19.74	3380	0.67	52	1920	56.80
ARIHANTSUP	EQ	09-Jan-2020	27.50	26.40	28.40	26.40	27.70	27.50	26.93	2210	0.60	152	1767	79.95
ARMANFIN	EQ	09-Jan-2020	717.95	730.00	786.00	721.50	743.00	746.90	749.80	36450	273.30	2218	22787	62.52
AROGRANITE	EQ	09-Jan-2020	39.80	40.35	40.35	37.10	39.45	39.40	39.21	22828	8.95	286	13596	59.56
ARROWGREEN	EQ	09-Jan-2020	47.35	50.65	50.65	47.80	49.50	49.20	49.13	4249	2.09	179	3799	89.41
ARROWTEX	BE	09-Jan-2020	9.75	9.55	10.15	9.55	9.90	9.90	9.88	7120	0.70	29	-	-
ARSHIYA	EQ	09-Jan-2020	15.95	16.75	17.15	16.05	16.25	16.30	16.51	43418	7.17	69	25880	59.61
ARSSINFRA	EQ	09-Jan-2020	20.60	21.05	21.05	20.80	21.00	21.00	20.96	8540	1.79	112	6150	72.01
ARVIND	EQ	09-Jan-2020	39.70	40.40	42.40	40.10	42.10	42.00	41.65	2120430	883.12	7223	777029	36.64
ARVINDFASN	EQ	09-Jan-2020	400.20	412.00	413.50	390.15	395.80	396.60	406.14	37489	152.26	2479	23416	62.46
ARVSMART	EQ	09-Jan-2020	85.90	86.95	93.50	86.00	92.60	92.40	90.47	59581	53.90	1884	39678	66.60
ASAHIINDIA	EQ	09-Jan-2020	205.00	209.00	209.50	204.00	204.00	205.75	206.46	15759	32.54	318	13276	84.24
ASAHISONG	EQ	09-Jan-2020	149.55	149.00	155.00	148.05	152.50	151.50	151.26	23179	35.06	494	15896	68.58
ASAL	EQ	09-Jan-2020	33.40	33.95	34.60	33.30	33.80	33.35	33.92	11018	3.74	79	10981	99.66
ASHAPURMIN	EQ	09-Jan-2020	32.10	32.40	33.50	30.50	31.40	31.30	31.80	58202	18.51	541	38610	66.34
ASHIANA	EQ	09-Jan-2020	103.15	104.60	106.20	103.10	103.50	103.95	103.95	30727	31.94	812	20587	67.00
ASHIMASYN	EQ	09-Jan-2020	6.70	6.85	7.05	6.70	6.85	6.85	6.85	15745	1.08	155	12573	79.85
ASHOKA	EQ	09-Jan-2020	100.30	102.25	102.85	100.60	101.50	101.55	101.75	351757	357.90	4157	178009	50.61
ASHOKLEY	EQ	09-Jan-2020	80.50	81.50	82.80	81.15	82.40	82.45	82.08	18200762	14938.64	40995	6385764	35.09
ASIANHOTNR	EQ	09-Jan-2020	93.90	98.50	98.50	91.00	95.95	96.00	93.37	3094	2.89	206	1315	42.50
ASIANPAINT	EQ	09-Jan-2020	1728.80	1763.00	1775.00	1741.00	1767.35	1772.55	1758.07	1781733	31324.11	72574	1003861	56.34
ASIANTILES	EQ	09-Jan-2020	212.95	215.80	221.60	215.80	219.90	219.40	219.21	23248	50.96	1211	10006	43.04
ASLIND	SM	09-Jan-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	8000	0.70	2	4000	50.00
ASPINWALL	EQ	09-Jan-2020	140.30	140.00	148.00	135.15	145.00	145.00	144.99	2046	2.97	81	985	48.14
ASTEC	EQ	09-Jan-2020	466.70	466.70	479.00	466.70	471.00	469.20	473.51	6075	28.77	453	4233	69.68
ASTERDM	EQ	09-Jan-2020	160.15	167.00	171.70	162.20	164.45	165.55	167.47	1488525	2492.76	21916	415770	27.93
ASTRAL	EQ	09-Jan-2020	1139.70	1143.80	1151.10	1125.00	1127.00	1128.45	1135.72	165174	1875.92	7480	126958	76.86
ASTRAMICRO	EQ	09-Jan-2020	82.55	83.35	84.50	82.65	82.75	82.80	83.43	103897	86.68	900	61486	59.18
ASTRAZEN	EQ	09-Jan-2020	2582.95	2605.00	2639.85	2539.65	2596.00	2605.45	2589.21	35091	908.58	3691	13768	39.24
ASTRON	EQ	09-Jan-2020	39.40	39.40	40.80	39.40	39.60	39.75	39.97	61843	24.72	321	36538	59.08
ATFL	EQ	09-Jan-2020	640.15	658.95	670.00	642.35	646.60	651.65	661.73	7308	48.36	743	4483	61.34
ATLANTA	EQ	09-Jan-2020	6.90	7.20	7.20	6.80	7.15	7.10	7.11	36549	2.60	155	27133	74.24
ATLASCYCLE	BE	09-Jan-2020	51.20	52.40	53.50	50.25	51.60	51.60	52.59	1211	0.64	35	-	-
ATUL	EQ	09-Jan-2020	4207.30	4274.00	4274.00	4218.00	4262.00	4256.85	4251.44	20986	892.21	1899	19252	91.74
ATULAUTO	EQ	09-Jan-2020	244.20	248.05	250.80	247.55	250.80	249.55	249.07	7240	18.03	289	4262	58.87
AUBANK	EQ	09-Jan-2020	835.90	843.75	851.00	826.35	828.00	836.35	841.87	1015164	8546.34	27396	733167	72.22
AURIONPRO	EQ	09-Jan-2020	58.30	61.25	61.25	59.05	60.00	59.65	59.65	15757	9.40	142	15491	98.31
AUROPHARMA	EQ	09-Jan-2020	451.35	456.00	464.50	454.25	457.00	457.00	458.64	1812128	8311.20	28992	447943	24.72
AUSOMENT	BE	09-Jan-2020	36.10	36.30	37.00	35.05	35.05	35.05	36.49	2722	0.99	13	-	-
AUTOAXLES	EQ	09-Jan-2020	829.05	834.80	861.45	825.10	853.00	852.45	844.12	10450	88.21	882	4919	47.07
AUTOIND	BE	09-Jan-2020	23.80	23.90	24.90	23.25	24.90	24.70	24.07	18544	4.46	68	-	-
AUTOLITIND	EQ	09-Jan-2020	21.80	22.00	22.95	21.25	22.25	21.90	22.20	6336	1.41	295	4242	66.95
AVADHSUGAR	EQ	09-Jan-2020	304.80	309.10	313.85	304.00	304.05	307.40	307.89	132320	407.39	3504	51682	39.06
AVANTIFEED	EQ	09-Jan-2020	606.60	615.00	626.00	612.00	615.00	616.15	617.24	392122	2420.33	12243	143311	36.55
AVG	SM	09-Jan-2020	60.10	60.00	60.00	60.00	60.00	60.00	60.00	1200	0.72	1	1200	100.00
AVTNPL	EQ	09-Jan-2020	33.05	33.10	34.50	33.10	33.40	33.60	33.91	109362	37.08	774	61376	56.12
AXISBANK	EQ	09-Jan-2020	724.50	733.55	745.00	731.00	740.80	742.85	740.73	7559853	55998.31	92453	3069651	40.60
AXISCADES	EQ	09-Jan-2020	52.80	54.40	54.40	53.20	53.60	53.85	53.86	45815	24.68	707	33686	73.53
AXISGOLD	EQ	09-Jan-2020	3597.95	3526.00	3597.95	3485.00	3495.25	3494.85	3509.86	1328	46.61	242	1051	79.14
AXISNIFTY	EQ	09-Jan-2020	1244.38	1270.00	1270.00	1250.00	1252.99	1252.99	1257.70	46	0.58	10	35	76.09
AYMSYNTEX	EQ	09-Jan-2020	29.75	29.75	32.95	29.75	31.10	31.80	31.06	29438	9.14	241	22927	77.88
BAGFILMS	BE	09-Jan-2020	1.90	1.85	1.95	1.85	1.90	1.95	1.92	47629	0.91	67	-	-
BAJAJ-AUTO	EQ	09-Jan-2020	3059.25	3076.00	3110.00	3066.05	3090.00	3085.70	3091.02	333029	10294.00	31766	134815	40.48
BAJAJCON	EQ	09-Jan-2020	235.75	238.00	242.00	237.05	240.00	240.00	240.06	184339	442.52	8815	139733	75.80
BAJAJELEC	EQ	09-Jan-2020	357.60	359.25	364.20	355.15	356.55	357.55	358.39	84650	303.38	3966	35397	41.82
BAJAJFINSV	EQ	09-Jan-2020	9145.50	9499.90	9499.90	9209.00	9375.10	9395.25	9339.60	214197	20005.15	26850	42599	19.89
BAJAJHIND	EQ	09-Jan-2020	6.80	6.95	7.00	6.65	6.85	6.80	6.81	2898304	197.23	2489	1699643	58.64
BAJAJHLDNG	EQ	09-Jan-2020	3419.85	3448.95	3449.00	3396.00	3404.05	3418.40	3415.79	74890	2558.09	5678	69849	93.27
BAJFINANCE	EQ	09-Jan-2020	4049.95	4105.90	4148.00	4080.00	4114.00	4124.20	4120.37	1419388	58484.02	82128	347917	24.51
BALAJITELE	EQ	09-Jan-2020	49.20	49.95	54.30	49.95	54.00	53.65	52.97	181281	96.02	1675	82553	45.54
BALAMINES	EQ	09-Jan-2020	396.20	397.00	417.00	397.00	410.50	412.15	410.68	73839	303.24	2735	34983	47.38
BALAXI	EQ	09-Jan-2020	69.70	74.75	74.75	65.05	73.00	72.00	71.68	784	0.56	62	457	58.29
BALKRISHNA	BE	09-Jan-2020	18.95	18.95	18.95	18.05	18.05	18.05	18.26	5295	0.97	25	-	-
BALKRISIND	EQ	09-Jan-2020	995.65	995.15	1037.65	993.05	1028.50	1028.80	1024.05	1135810	11631.28	26891	231039	20.34
BALLARPUR	BE	09-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	575105	2.45	130	-	-
BALMLAWRIE	EQ	09-Jan-2020	121.85	122.25	123.90	122.05	123.20	122.95	122.90	59059	72.59	1387	31085	52.63
BALPHARMA	EQ	09-Jan-2020	41.75	43.95	45.25	42.30	44.10	44.50	44.34	21982	9.75	251	12576	57.21
BALRAMCHIN	EQ	09-Jan-2020	183.95	185.65	188.00	184.50	184.75	185.25	185.97	662784	1232.56	12840	328951	49.63
BANARBEADS	EQ	09-Jan-2020	29.30	29.45	32.20	29.45	32.20	32.20	32.08	1431	0.46	20	1328	92.80
BANARISUG	EQ	09-Jan-2020	1212.65	1195.00	1295.00	1195.00	1270.00	1272.60	1259.96	1306	16.46	260	994	76.11
BANCOINDIA	EQ	09-Jan-2020	101.70	102.20	105.55	102.20	103.50	103.75	103.97	26660	27.72	827	16143	60.55
BANDHANBNK	EQ	09-Jan-2020	484.95	491.80	493.75	484.25	487.25	487.10	487.66	1262680	6157.62	45320	754727	59.77
BANG	EQ	09-Jan-2020	23.85	25.50	26.20	25.50	26.20	26.20	25.95	72128	18.72	213	39714	55.06
BANKBARODA	EQ	09-Jan-2020	95.30	97.25	98.00	96.55	97.20	97.30	97.38	21511429	20947.33	48279	2901560	13.49
BANKBEES	EQ	09-Jan-2020	319.47	320.11	327.89	320.05	326.75	327.01	324.77	129898	421.87	1576	100135	77.09
BANKINDIA	EQ	09-Jan-2020	67.85	68.90	69.45	68.40	68.55	68.75	68.91	1894825	1305.66	7447	300974	15.88
BANSWRAS	BE	09-Jan-2020	109.05	113.00	114.50	108.05	110.00	110.00	112.48	3381	3.80	52	-	-
BARTRONICS	BE	09-Jan-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.27	1952	0.02	13	-	-
BASF	EQ	09-Jan-2020	976.60	982.40	1001.25	980.00	983.20	986.05	990.31	12117	120.00	1023	7631	62.98
BASML	EQ	09-Jan-2020	123.55	122.70	134.00	122.50	134.00	131.00	126.95	3660	4.65	375	2205	60.25
BATAINDIA	EQ	09-Jan-2020	1730.90	1740.00	1771.75	1733.60	1757.00	1760.65	1753.15	456274	7999.15	14191	108890	23.87
BAYERCROP	EQ	09-Jan-2020	3764.35	3764.35	3838.95	3764.30	3764.30	3798.00	3806.37	13323	507.12	1639	11007	82.62
BBL	EQ	09-Jan-2020	831.45	843.95	853.90	832.00	842.00	844.65	845.42	6680	56.47	889	3470	51.95
BBTC	EQ	09-Jan-2020	1109.55	1124.00	1139.90	1108.20	1132.00	1129.40	1127.11	171827	1936.67	8447	37120	21.60
BCG	BE	09-Jan-2020	5.95	5.75	5.85	5.70	5.70	5.70	5.72	209407	11.99	307	-	-
BCP	BE	09-Jan-2020	16.35	17.15	17.15	15.55	17.00	16.75	16.55	41661	6.89	84	-	-
BDL	EQ	09-Jan-2020	292.55	297.35	303.90	293.10	298.15	298.85	299.70	36610	109.72	1695	18609	50.83
BEARDSELL	EQ	09-Jan-2020	11.50	12.00	12.40	10.35	10.90	10.90	10.83	123622	13.39	406	57817	46.77
BEDMUTHA	BE	09-Jan-2020	17.05	17.05	17.85	16.25	16.60	16.80	17.00	151	0.03	9	-	-
BEL	EQ	09-Jan-2020	95.45	97.00	97.25	95.80	96.90	97.00	96.52	13893679	13410.29	75748	8622016	62.06
BEML	EQ	09-Jan-2020	936.40	950.00	955.05	943.30	945.50	946.20	948.91	164127	1557.42	7266	42801	26.08
BEPL	EQ	09-Jan-2020	49.35	50.75	54.40	50.05	52.20	52.35	52.61	1227356	645.77	11874	421847	34.37
BERGEPAINT	EQ	09-Jan-2020	495.10	502.50	510.00	500.05	507.60	508.50	505.35	1054278	5327.81	14825	289757	27.48
BFINVEST	EQ	09-Jan-2020	323.35	329.50	337.30	324.10	327.00	328.35	331.03	130524	432.07	4122	31678	24.27
BFUTILITIE	EQ	09-Jan-2020	313.75	318.50	329.40	317.25	320.90	321.90	324.94	476191	1547.33	7419	91543	19.22
BGLOBAL	BE	09-Jan-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.50	3391	0.05	13	-	-
BGRENERGY	EQ	09-Jan-2020	35.05	35.60	40.80	35.55	39.00	39.65	39.32	1906872	749.78	11145	354961	18.61
BHAGERIA	EQ	09-Jan-2020	107.15	109.15	113.00	109.15	111.15	111.30	110.95	63031	69.93	1013	30596	48.54
BHAGYANGR	EQ	09-Jan-2020	18.65	19.50	20.80	18.55	20.80	20.00	19.68	11212	2.21	98	9458	84.36
BHAGYAPROP	EQ	09-Jan-2020	23.60	23.00	23.55	21.95	23.50	23.50	23.51	9411	2.21	9	9400	99.88
BHANDARI	EQ	09-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.25	1.31	169284	2.21	106	150123	88.68
BHARATFORG	EQ	09-Jan-2020	487.75	492.50	511.90	491.30	507.95	507.30	504.54	2916567	14715.11	44385	766554	26.28
BHARATGEAR	BE	09-Jan-2020	66.45	69.00	69.75	64.35	69.75	69.75	69.28	6586	4.56	108	-	-
BHARATRAS	EQ	09-Jan-2020	5980.25	6100.00	6190.00	6050.00	6050.00	6063.45	6103.10	1001	61.09	477	482	48.15
BHARATWIRE	EQ	09-Jan-2020	28.15	28.20	29.50	27.90	28.60	28.35	28.81	15836	4.56	147	11219	70.84
BHARTIARTL	EQ	09-Jan-2020	458.85	468.40	474.95	455.30	460.15	460.10	462.98	17845812	82622.09	143721	5986680	33.55
BHEL	EQ	09-Jan-2020	43.20	44.00	45.10	43.60	44.85	44.90	44.61	16119627	7191.06	30979	3693363	22.91
BIGBLOC	BE	09-Jan-2020	34.75	34.75	34.75	34.70	34.70	34.70	34.75	65	0.02	4	-	-
BIL	EQ	09-Jan-2020	163.10	166.90	171.25	164.10	171.25	171.25	169.47	1138	1.93	64	750	65.91
BILENERGY	EQ	09-Jan-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.10	167307	1.84	132	128537	76.83
BINDALAGRO	EQ	09-Jan-2020	10.15	10.25	10.80	10.10	10.60	10.65	10.59	44319	4.69	442	30013	67.72
BIOCON	EQ	09-Jan-2020	283.00	289.00	289.40	281.50	282.25	282.30	284.32	2737162	7782.41	34368	941868	34.41
BIOFILCHEM	BE	09-Jan-2020	15.30	14.55	14.55	14.55	14.55	14.55	14.55	669	0.10	27	-	-
BIRLACABLE	EQ	09-Jan-2020	59.85	62.50	62.50	60.50	61.95	61.90	61.86	65438	40.48	842	47774	73.01
BIRLACORPN	EQ	09-Jan-2020	634.05	646.00	652.00	636.00	645.05	647.45	645.80	128404	829.24	6254	66453	51.75
BIRLAMONEY	EQ	09-Jan-2020	34.30	36.05	36.90	35.30	35.90	35.85	35.85	161046	57.74	1549	73924	45.90
BKMINDST	EQ	09-Jan-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.64	83376	0.53	43	51276	61.50
BLBLIMITED	EQ	09-Jan-2020	4.15	4.15	4.95	4.10	4.95	4.95	4.78	135140	6.45	149	115860	85.73
BLISSGVS	EQ	09-Jan-2020	148.75	149.80	150.45	148.00	148.40	148.45	149.01	260998	388.90	2216	133878	51.29
BLKASHYAP	EQ	09-Jan-2020	9.10	9.40	9.40	8.90	9.05	9.00	9.04	56318	5.09	232	43511	77.26
BLS	EQ	09-Jan-2020	70.25	71.85	71.85	69.10	70.00	70.15	70.24	22597	15.87	216	17876	79.11
BLUEBLENDS	BE	09-Jan-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	44	0.00	3	-	-
BLUEDART	EQ	09-Jan-2020	2216.00	2247.75	2260.00	2220.00	2258.90	2249.20	2249.31	3631	81.67	794	2921	80.45
BLUESTARCO	EQ	09-Jan-2020	814.30	815.00	829.00	815.00	827.90	825.70	823.31	35059	288.64	4497	16889	48.17
BODALCHEM	EQ	09-Jan-2020	69.25	70.80	73.35	70.30	70.55	71.10	71.64	336329	240.94	3116	133799	39.78
BOHRA	SM	09-Jan-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	54000	1.03	9	54000	100.00
BOMDYEING	EQ	09-Jan-2020	78.35	80.00	85.00	79.05	84.80	84.45	82.74	5318480	4400.76	26872	1520175	28.58
BOROSIL	EQ	09-Jan-2020	153.45	156.05	166.00	155.00	161.50	162.40	161.46	190792	308.05	5113	80369	42.12
BOSCHLTD	EQ	09-Jan-2020	14527.40	14710.00	14935.00	14610.00	14880.20	14879.90	14779.03	10637	1572.05	4323	3762	35.37
BPCL	EQ	09-Jan-2020	459.90	472.15	474.40	465.45	469.45	470.55	469.71	6499656	30529.63	72429	1472897	22.66
BPL	EQ	09-Jan-2020	20.55	21.20	21.40	20.00	20.30	20.40	20.85	162674	33.92	1091	90839	55.84
BRFL	BZ	09-Jan-2020	4.00	4.00	4.15	4.00	4.10	4.10	4.02	28538	1.15	31	-	-
BRIGADE	EQ	09-Jan-2020	224.50	225.10	227.30	220.00	225.00	225.00	224.69	439738	988.06	2439	396140	90.09
BRITANNIA	EQ	09-Jan-2020	3023.60	3047.20	3049.00	2995.10	3004.80	3001.10	3011.60	434270	13078.48	34570	272671	62.79
BRITANNIA	N2	09-Jan-2020	31.58	31.79	31.79	31.52	31.70	31.71	31.55	73840	23.30	112	73771	99.91
BRNL	EQ	09-Jan-2020	57.35	59.00	59.40	57.10	57.60	57.75	57.84	20760	12.01	1898	3384	16.30
BROOKS	EQ	09-Jan-2020	31.95	32.00	32.80	31.80	32.45	32.55	32.39	15388	4.98	170	8241	53.55
BSE	EQ	09-Jan-2020	491.80	496.00	505.00	496.00	501.20	501.15	501.11	63552	318.46	2622	36582	57.56
BSELINFRA	EQ	09-Jan-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.02	32581	0.33	38	26212	80.45
BSHSL	SM	09-Jan-2020	109.00	109.10	109.10	109.10	109.10	109.10	109.10	1200	1.31	1	1200	100.00
BSL	EQ	09-Jan-2020	30.00	31.75	31.75	30.05	30.50	30.45	30.63	3491	1.07	85	2471	70.78
BSLGOLDETF	EQ	09-Jan-2020	3774.95	3716.00	3716.00	3652.20	3679.90	3669.95	3682.18	227	8.36	61	134	59.03
BSLNIFTY	EQ	09-Jan-2020	131.04	132.84	133.41	132.84	133.41	133.12	133.13	2	0.00	2	1	50.00
BSOFT	EQ	09-Jan-2020	70.15	70.15	72.00	70.10	70.70	70.60	70.99	178301	126.57	1701	122332	68.61
BURNPUR	EQ	09-Jan-2020	1.40	1.35	1.45	1.35	1.35	1.40	1.38	37054	0.51	51	26311	71.01
BUTTERFLY	EQ	09-Jan-2020	246.55	247.10	260.10	242.00	243.70	244.00	248.84	511109	1271.84	13798	110389	21.60
BVCL	BE	09-Jan-2020	12.95	12.35	13.55	12.35	12.85	12.85	13.26	3017	0.40	20	-	-
BYKE	EQ	09-Jan-2020	19.05	19.00	20.40	19.00	19.35	19.40	19.61	19000	3.73	424	10047	52.88
CADILAHC	EQ	09-Jan-2020	258.45	260.00	262.25	257.00	258.25	258.45	259.06	608732	1576.97	6367	212986	34.99
CALSOFT	EQ	09-Jan-2020	13.00	13.20	13.65	12.75	13.65	13.25	12.92	585539	75.67	784	68016	11.62
CAMLINFINE	EQ	09-Jan-2020	81.80	83.25	83.85	81.50	82.05	82.00	82.70	355745	294.19	5844	212709	59.79
CANBK	EQ	09-Jan-2020	207.80	213.60	215.75	210.75	213.00	213.45	213.45	8668763	18503.56	44068	780084	9.00
CANFINHOME	EQ	09-Jan-2020	384.30	395.00	395.00	384.50	385.50	386.60	387.32	146359	566.88	5588	73088	49.94
CANTABIL	EQ	09-Jan-2020	276.85	282.40	286.00	275.35	283.00	282.00	281.41	58017	163.27	1770	33487	57.72
CAPACITE	EQ	09-Jan-2020	194.25	199.15	203.00	193.80	196.80	196.45	198.04	75044	148.62	2160	33956	45.25
CAPLIPOINT	EQ	09-Jan-2020	291.05	297.80	297.80	288.50	289.60	289.90	292.09	68555	200.24	4603	49970	72.89
CAPTRUST	EQ	09-Jan-2020	182.40	191.50	191.50	185.20	191.50	191.45	190.48	7623	14.52	185	5829	76.47
CARBORUNIV	EQ	09-Jan-2020	328.50	330.50	330.90	326.50	327.90	327.55	328.10	26777	87.86	318	22326	83.38
CAREERP	EQ	09-Jan-2020	114.80	133.00	133.00	117.65	117.65	118.40	122.93	199359	245.08	4268	93117	46.71
CARERATING	EQ	09-Jan-2020	592.85	612.00	625.00	597.00	597.50	600.15	608.90	522379	3180.75	16789	127783	24.46
CASTEXTECH	BE	09-Jan-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.36	29893	0.11	23	-	-
CASTROLIND	EQ	09-Jan-2020	125.10	127.00	128.85	126.20	126.40	126.60	127.05	1614831	2051.67	14104	635651	39.36
CCHHL	BE	09-Jan-2020	3.20	3.25	3.30	3.10	3.15	3.15	3.23	8796	0.28	24	-	-
CCL	EQ	09-Jan-2020	193.75	199.00	199.00	190.25	194.50	194.20	192.26	260913	501.64	4185	225136	86.29
CDSL	EQ	09-Jan-2020	241.30	245.00	255.70	244.00	250.30	250.95	250.08	1737231	4344.45	21415	492315	28.34
CEATLTD	EQ	09-Jan-2020	992.05	1003.00	1033.90	1000.00	1028.00	1030.00	1021.97	201567	2059.96	8018	51248	25.42
CEBBCO	EQ	09-Jan-2020	14.10	14.15	15.30	14.15	14.90	14.90	14.83	147878	21.92	843	78914	53.36
CELEBRITY	EQ	09-Jan-2020	6.85	6.60	7.15	6.60	7.00	7.15	6.95	12240	0.85	38	8802	71.91
CELESTIAL	BE	09-Jan-2020	3.35	3.20	3.35	3.20	3.20	3.20	3.24	6033	0.20	23	-	-
CENTENKA	EQ	09-Jan-2020	175.80	179.95	183.90	178.50	180.00	180.00	180.96	31337	56.71	2089	19781	63.12
CENTEXT	EQ	09-Jan-2020	2.45	2.45	2.55	2.35	2.50	2.50	2.42	106618	2.58	111	85595	80.28
CENTRALBK	EQ	09-Jan-2020	17.75	17.95	18.15	17.75	17.85	17.90	17.94	442563	79.38	1110	235140	53.13
CENTRUM	EQ	09-Jan-2020	24.05	24.50	24.70	22.90	23.40	23.20	23.55	146923	34.60	711	98933	67.34
CENTUM	EQ	09-Jan-2020	365.00	365.70	372.95	356.10	356.10	357.15	361.56	4280	15.47	318	2721	63.57
CENTURYPLY	EQ	09-Jan-2020	162.95	166.00	166.00	163.10	163.30	163.50	164.21	240664	395.20	3276	210220	87.35
CENTURYTEX	EQ	09-Jan-2020	476.70	480.00	494.90	480.00	488.20	488.00	489.22	1699529	8314.37	19957	285786	16.82
CERA	EQ	09-Jan-2020	2586.60	2586.65	2697.50	2586.60	2650.00	2671.30	2644.97	3108	82.21	634	1668	53.67
CEREBRAINT	BE	09-Jan-2020	23.80	24.50	24.50	23.05	23.80	23.80	23.34	9562	2.23	66	-	-
CESC	EQ	09-Jan-2020	720.85	724.80	746.80	724.80	739.10	738.20	739.08	323206	2388.76	11343	105867	32.76
CESCVENT	EQ	09-Jan-2020	329.35	327.00	349.00	326.90	338.50	339.15	340.84	14929	50.88	625	10762	72.09
CGCL	EQ	09-Jan-2020	195.80	197.90	200.90	194.00	197.25	199.55	197.15	348153	686.39	6246	43138	12.39
CGPOWER	BZ	09-Jan-2020	11.40	11.75	11.75	11.00	11.40	11.40	11.47	261919	30.05	2486	-	-
CHALET	EQ	09-Jan-2020	326.35	325.00	338.85	325.00	338.50	338.10	334.20	15856	52.99	1468	9762	61.57
CHAMBLFERT	EQ	09-Jan-2020	151.00	152.50	160.65	152.40	155.80	155.85	156.83	694184	1088.72	8210	187264	26.98
CHEMBOND	EQ	09-Jan-2020	220.95	235.00	235.00	218.00	225.00	225.05	224.44	4674	10.49	490	3123	66.82
CHEMFAB	EQ	09-Jan-2020	180.95	180.05	184.80	180.00	181.00	181.20	181.19	2093	3.79	58	1414	67.56
CHENNPETRO	EQ	09-Jan-2020	111.05	114.45	115.00	112.20	113.25	113.65	113.95	129381	147.42	1852	49303	38.11
CHOLAFIN	EQ	09-Jan-2020	294.60	297.95	309.70	296.75	305.70	306.40	304.17	1597360	4858.70	19502	756512	47.36
CHOLAHLDNG	EQ	09-Jan-2020	505.55	509.95	514.95	504.05	514.90	511.60	511.13	51740	264.46	1268	41267	79.76
CIGNITITEC	EQ	09-Jan-2020	276.20	284.00	290.00	279.00	282.00	282.05	285.49	41266	117.81	1627	19979	48.42
CIMMCO	EQ	09-Jan-2020	22.30	22.65	26.75	22.35	26.00	26.40	25.52	512745	130.84	3789	164394	32.06
CINELINE	EQ	09-Jan-2020	31.80	32.60	35.90	31.60	35.90	35.05	34.24	42863	14.68	601	35255	82.25
CINEVISTA	EQ	09-Jan-2020	7.75	7.45	8.10	7.45	7.65	7.85	7.74	15617	1.21	63	12227	78.29
CIPLA	EQ	09-Jan-2020	464.75	467.50	473.30	467.50	469.85	470.10	470.64	1700600	8003.67	28983	691074	40.64
CKFSL	EQ	09-Jan-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.45	2725092	12.17	255	1536294	56.38
CKPLEISURE	SM	09-Jan-2020	5.55	5.30	5.45	5.30	5.45	5.45	5.38	8000	0.43	2	8000	100.00
CLEDUCATE	EQ	09-Jan-2020	75.70	76.50	79.50	75.10	77.80	77.20	78.06	11266	8.79	213	7709	68.43
CLNINDIA	EQ	09-Jan-2020	398.40	400.05	418.70	398.00	415.90	415.35	409.92	71678	293.82	3026	38781	54.10
CMICABLES	EQ	09-Jan-2020	48.25	47.20	49.75	47.20	48.35	48.25	48.53	18710	9.08	313	12860	68.73
CMMIPL	SM	09-Jan-2020	3.50	3.60	3.65	3.60	3.65	3.65	3.63	9000	0.33	3	9000	100.00
CNOVAPETRO	EQ	09-Jan-2020	7.35	7.35	7.40	7.35	7.35	7.35	7.35	3118	0.23	13	3114	99.87
COALINDIA	EQ	09-Jan-2020	200.20	203.25	203.70	197.35	197.95	198.00	198.82	10321169	20521.03	60490	5171986	50.11
COCHINSHIP	EQ	09-Jan-2020	404.85	405.30	411.80	403.00	404.15	404.70	407.03	57553	234.26	2546	38372	66.67
COFFEEDAY	BZ	09-Jan-2020	41.55	43.40	43.60	42.20	43.15	43.50	43.45	466853	202.83	1610	-	-
COLPAL	EQ	09-Jan-2020	1451.00	1458.25	1466.85	1452.00	1456.35	1459.40	1460.26	254061	3709.95	14717	120449	47.41
COMPINFO	EQ	09-Jan-2020	15.70	15.70	16.70	15.70	16.20	16.30	16.40	45859	7.52	201	25217	54.99
COMPUSOFT	EQ	09-Jan-2020	7.55	7.75	7.75	7.50	7.50	7.50	7.56	19003	1.44	39	15844	83.38
CONCOR	EQ	09-Jan-2020	552.85	558.00	563.90	555.75	563.20	561.45	560.43	529238	2966.03	17467	242852	45.89
CONFIPET	EQ	09-Jan-2020	26.75	27.35	29.10	27.10	28.65	28.45	28.37	197222	55.95	1422	121194	61.45
CONSOFINVT	EQ	09-Jan-2020	36.80	38.00	38.50	37.00	37.30	37.30	37.30	26089	9.73	97	17880	68.53
CONTI	SM	09-Jan-2020	37.65	39.20	39.50	39.20	39.50	39.50	39.47	156000	61.57	37	120000	76.92
CONTROLPR	EQ	09-Jan-2020	255.05	259.05	270.00	253.95	262.20	262.80	261.91	4462	11.69	290	2926	65.58
CORALFINAC	EQ	09-Jan-2020	11.10	11.00	11.80	10.80	11.50	11.45	11.28	11706	1.32	88	8015	68.47
CORDSCABLE	EQ	09-Jan-2020	44.85	45.00	46.80	44.60	45.00	45.85	45.38	14570	6.61	175	11148	76.51
COROMANDEL	EQ	09-Jan-2020	528.25	531.90	541.00	526.75	527.30	531.55	532.93	188197	1002.95	4903	138053	73.36
CORPBANK	EQ	09-Jan-2020	24.05	24.50	24.95	24.40	24.55	24.60	24.66	674494	166.35	1700	327656	48.58
COSMOFILMS	EQ	09-Jan-2020	255.45	257.00	264.95	257.00	261.70	262.10	261.94	17618	46.15	796	8537	48.46
COUNCODOS	EQ	09-Jan-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.61	23442	0.38	30	12148	51.82
COX&KINGS	BZ	09-Jan-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.43	823192	11.74	534	-	-
CPSEETF	EQ	09-Jan-2020	22.94	23.18	23.27	22.92	22.94	22.96	23.01	988797	227.56	53681	658964	66.64
CREATIVE	BE	09-Jan-2020	106.00	106.50	110.75	106.50	107.30	107.45	110.15	25011	27.55	24	-	-
CREDITACC	EQ	09-Jan-2020	745.35	755.00	757.95	742.00	745.05	745.30	745.55	150780	1124.14	10283	101078	67.04
CREST	EQ	09-Jan-2020	90.05	91.00	92.50	88.15	91.45	90.55	90.64	1921	1.74	70	1246	64.86
CRISIL	EQ	09-Jan-2020	1805.80	1825.00	1870.80	1812.00	1816.10	1827.45	1839.63	11103	204.25	1690	4756	42.84
CROMPTON	EQ	09-Jan-2020	239.65	241.00	242.35	237.05	237.35	238.75	239.19	1162161	2779.72	41562	1002927	86.30
CSBBANK	EQ	09-Jan-2020	203.85	207.00	208.25	203.10	203.40	204.10	205.71	298193	613.42	7052	115617	38.77
CTE	EQ	09-Jan-2020	27.85	28.05	29.20	28.05	29.20	29.20	29.04	13350	3.88	109	10091	75.59
CUB	EQ	09-Jan-2020	230.90	230.90	236.70	229.55	230.20	230.50	233.32	833885	1945.58	14435	342070	41.02
CUBEXTUB	EQ	09-Jan-2020	13.50	13.60	13.60	12.50	13.60	13.60	12.82	412	0.05	11	407	98.79
CUMMINSIND	EQ	09-Jan-2020	578.40	579.10	596.70	579.10	592.00	592.25	591.16	788564	4661.65	19141	213071	27.02
CUPID	EQ	09-Jan-2020	199.20	206.15	214.40	205.00	211.00	211.65	209.38	79634	166.74	2271	43470	54.59
CYBERTECH	EQ	09-Jan-2020	44.85	45.45	45.50	44.30	45.00	44.90	44.85	8858	3.97	241	4794	54.12
CYIENT	EQ	09-Jan-2020	416.20	419.90	423.10	417.05	421.35	420.35	419.82	43628	183.16	1794	25931	59.44
DAAWAT	EQ	09-Jan-2020	23.95	24.40	24.80	23.45	23.50	23.65	24.05	1140819	274.31	3631	729055	63.91
DABUR	EQ	09-Jan-2020	456.65	459.15	464.00	457.75	460.75	460.70	461.08	1811623	8353.00	55758	1352659	74.67
DALBHARAT	EQ	09-Jan-2020	805.60	810.00	823.15	799.00	804.95	802.65	813.21	310890	2528.18	3439	281694	90.61
DALMIASUG	EQ	09-Jan-2020	122.45	124.70	126.50	121.80	122.40	122.90	124.06	302904	375.80	3548	112906	37.27
DAMODARIND	EQ	09-Jan-2020	26.85	26.85	27.85	26.00	26.10	26.90	26.33	747	0.20	44	592	79.25
DANGEE	SM	09-Jan-2020	135.00	135.00	135.00	135.00	135.00	135.00	135.00	800	1.08	1	800	100.00
DATAMATICS	EQ	09-Jan-2020	69.20	70.50	72.70	69.85	70.60	70.85	71.47	53062	37.93	1143	23840	44.93
DBCORP	EQ	09-Jan-2020	133.55	134.00	138.00	133.55	134.55	134.80	134.97	86903	117.29	5198	60635	69.77
DBL	EQ	09-Jan-2020	397.95	403.95	412.00	402.00	403.00	404.95	406.54	209198	850.47	6203	62748	29.99
DBREALTY	BE	09-Jan-2020	10.55	10.55	11.00	10.30	10.60	10.60	10.54	30887	3.26	148	-	-
DBSTOCKBRO	EQ	09-Jan-2020	11.55	12.10	12.10	11.00	11.85	11.15	11.74	1848	0.22	24	1631	88.26
DCAL	EQ	09-Jan-2020	73.90	77.55	77.55	77.55	77.55	77.55	77.55	250079	193.94	797	245273	98.08
DCBBANK	EQ	09-Jan-2020	188.50	190.00	193.10	186.20	187.00	186.90	189.19	378967	716.96	6074	194318	51.28
DCI	ST	09-Jan-2020	45.35	45.35	45.35	45.35	45.35	45.35	45.35	9000	4.08	3	9000	100.00
DCM	EQ	09-Jan-2020	22.05	21.65	23.15	21.65	22.85	22.90	22.74	32833	7.47	858	22296	67.91
DCMNVL	EQ	09-Jan-2020	30.10	30.05	32.50	29.60	31.00	31.05	31.74	10262	3.26	91	7420	72.31
DCMSHRIRAM	EQ	09-Jan-2020	383.75	389.95	399.50	385.10	399.00	398.20	395.15	115937	458.13	4813	62476	53.89
DCW	EQ	09-Jan-2020	14.25	14.50	15.05	14.50	14.70	14.80	14.86	247896	36.83	529	220329	88.88
DECCANCE	EQ	09-Jan-2020	329.15	331.00	342.20	330.00	330.55	332.40	335.67	24329	81.66	1420	13874	57.03
DEEPAKFERT	EQ	09-Jan-2020	98.95	100.00	108.35	99.85	106.00	106.30	106.11	1401135	1486.72	15775	399611	28.52
DEEPAKNTR	EQ	09-Jan-2020	379.85	386.80	399.00	381.60	390.00	390.00	393.49	797502	3138.12	16905	245772	30.82
DEEPIND	EQ	09-Jan-2020	108.40	110.40	114.75	109.50	113.40	114.10	112.59	45619	51.36	1436	28319	62.08
DELTACORP	EQ	09-Jan-2020	183.10	186.00	200.30	184.75	196.75	197.30	194.18	2952628	5733.29	25550	801909	27.16
DELTAMAGNT	EQ	09-Jan-2020	38.80	41.50	41.50	39.00	39.20	39.20	39.39	161	0.06	8	80	49.69
DEN	EQ	09-Jan-2020	45.50	47.50	47.75	46.05	47.75	47.75	47.59	46930	22.33	305	29573	63.02
DENORA	EQ	09-Jan-2020	213.45	218.00	256.10	215.30	250.00	253.35	252.62	277990	702.26	6105	67078	24.13
DFMFOODS	EQ	09-Jan-2020	259.20	258.00	264.90	256.55	259.00	259.00	260.31	31833	82.87	959	20629	64.80
DGCONTENT	BE	09-Jan-2020	5.60	5.85	5.85	5.75	5.75	5.75	5.85	4132	0.24	18	-	-
DHAMPURSUG	EQ	09-Jan-2020	232.80	235.80	237.50	230.15	230.65	231.90	234.02	477001	1116.27	5331	178450	37.41
DHANBANK	EQ	09-Jan-2020	14.30	14.45	14.80	14.30	14.55	14.50	14.53	168906	24.54	381	127604	75.55
DHANUKA	EQ	09-Jan-2020	410.35	415.95	418.95	410.00	413.25	415.50	414.62	15064	62.46	1080	6962	46.22
DHARSUGAR	EQ	09-Jan-2020	7.95	7.75	8.30	7.75	8.20	8.20	8.17	29348	2.40	119	15700	53.50
DHFL	EQ	09-Jan-2020	17.55	17.90	17.90	16.75	17.15	17.15	17.17	2109207	362.13	5404	1095132	51.92
DHFL	N4	09-Jan-2020	174.00	208.80	208.80	208.80	208.80	208.80	208.80	2	0.00	2	2	100.00
DHFL	N6	09-Jan-2020	222.00	220.00	220.00	220.00	220.00	220.00	220.00	6	0.01	1	6	100.00
DHFL	NN	09-Jan-2020	248.30	225.01	225.01	225.01	225.01	225.01	225.01	11	0.02	1	11	100.00
DHFL	NP	09-Jan-2020	230.72	233.99	233.99	227.00	230.99	228.00	229.89	2525	5.80	50	2051	81.23
DHFL	NS	09-Jan-2020	216.00	221.00	221.00	220.01	220.01	220.01	220.51	20	0.04	2	20	100.00
DHFL	Y1	09-Jan-2020	205.00	180.00	180.00	180.00	180.00	180.00	180.00	40	0.07	1	40	100.00
DHUNINV	EQ	09-Jan-2020	234.00	232.10	247.00	232.10	240.00	240.15	239.81	997	2.39	128	621	62.29
DIAMONDYD	EQ	09-Jan-2020	848.80	857.90	857.90	836.40	850.00	850.00	848.46	4214	35.75	828	2927	69.46
DIAPOWER	BZ	09-Jan-2020	0.65	0.60	0.70	0.60	0.70	0.65	0.65	29915	0.19	25	-	-
DICIND	EQ	09-Jan-2020	320.25	324.50	331.90	323.05	331.00	329.75	327.26	440	1.44	36	309	70.23
DIGISPICE	EQ	09-Jan-2020	4.95	5.00	5.15	5.00	5.15	5.05	5.05	10797	0.55	377	9152	84.76
DIGJAMLTD	BZ	09-Jan-2020	1.00	1.05	1.05	0.95	1.00	1.00	1.02	7110	0.07	8	-	-
DISHTV	EQ	09-Jan-2020	12.40	12.60	12.80	12.40	12.65	12.65	12.57	27682606	3480.03	39275	3531022	12.76
DIVISLAB	EQ	09-Jan-2020	1833.95	1845.00	1855.00	1826.65	1841.10	1843.40	1844.61	221553	4086.79	12432	87115	39.32
DIXON	EQ	09-Jan-2020	4142.55	4185.20	4221.00	4128.00	4170.00	4163.10	4179.39	59546	2488.66	8084	26801	45.01
DLF	EQ	09-Jan-2020	227.65	230.00	240.50	229.35	238.15	238.25	235.45	9195030	21649.25	53440	2072622	22.54
DLINKINDIA	EQ	09-Jan-2020	98.50	99.05	103.00	99.05	102.00	101.70	101.30	57610	58.36	1159	28892	50.15
DMART	EQ	09-Jan-2020	1829.05	1850.00	1904.00	1826.60	1877.00	1880.55	1868.92	1572364	29386.30	61358	590970	37.58
DNAMEDIA	BE	09-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	28471	0.12	31	-	-
DOLAT	EQ	09-Jan-2020	57.75	58.30	60.35	57.30	57.95	57.75	58.83	100421	59.08	770	75339	75.02
DOLLAR	EQ	09-Jan-2020	137.25	137.95	141.25	135.10	138.60	137.75	139.13	26639	37.06	743	18553	69.65
DONEAR	EQ	09-Jan-2020	29.70	30.10	33.50	30.10	30.80	30.85	31.25	62810	19.63	687	16291	25.94
DPABHUSHAN	SM	09-Jan-2020	52.45	51.00	51.00	51.00	51.00	51.00	51.00	4000	2.04	1	4000	100.00
DPSCLTD	EQ	09-Jan-2020	8.35	8.90	8.90	8.40	8.40	8.40	8.50	972	0.08	24	633	65.12
DQE	BE	09-Jan-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	7146	0.13	17	-	-
DREDGECORP	EQ	09-Jan-2020	342.20	349.40	354.90	343.25	346.00	346.90	348.27	235818	821.28	5691	72648	30.81
DRREDDY	EQ	09-Jan-2020	2897.25	2911.60	2936.60	2901.00	2915.00	2920.50	2921.30	375496	10969.36	29664	133368	35.52
DSML	SM	09-Jan-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	30000	1.17	5	30000	100.00
DSSL	EQ	09-Jan-2020	23.80	23.20	25.25	23.20	25.00	24.70	24.61	11227	2.76	269	8774	78.15
DTIL	EQ	09-Jan-2020	179.15	180.75	185.00	180.50	181.50	181.45	183.25	4605	8.44	228	3369	73.16
DUCON	EQ	09-Jan-2020	5.25	5.35	5.55	5.15	5.25	5.20	5.29	34538	1.83	154	22920	66.36
DVL	EQ	09-Jan-2020	72.10	73.00	73.80	71.75	72.60	72.75	72.94	9273	6.76	165	7160	77.21
DWARKESH	EQ	09-Jan-2020	39.35	40.00	40.90	38.80	38.85	38.85	39.50	2039964	805.79	6765	1047586	51.35
DYNAMATECH	EQ	09-Jan-2020	965.35	970.00	988.70	962.10	987.00	985.45	976.14	555	5.42	60	389	70.09
DYNPRO	EQ	09-Jan-2020	155.70	160.00	161.95	153.10	155.95	155.55	157.94	35492	56.06	3576	18711	52.72
EASTSILK	BE	09-Jan-2020	1.00	1.05	1.05	0.95	0.95	1.00	1.03	23683	0.24	25	-	-
EASUNREYRL	BZ	09-Jan-2020	2.85	2.85	2.85	2.75	2.85	2.85	2.76	232	0.01	6	-	-
EBANK	EQ	09-Jan-2020	3950.00	3430.00	3839.16	3430.00	3839.16	3839.16	3634.58	2	0.07	2	1	50.00
EBBETF0423	EQ	09-Jan-2020	1001.81	1001.60	1002.49	1001.43	1001.80	1002.25	1001.59	12338	123.58	138	11552	93.63
EBBETF0430	EQ	09-Jan-2020	1002.71	1002.71	1004.19	1002.02	1003.00	1003.29	1003.01	50657	508.09	186	42054	83.02
ECLERX	EQ	09-Jan-2020	667.60	673.10	685.00	666.10	670.00	668.70	674.95	63095	425.86	4174	18995	30.11
ECLFINANCE	N5	09-Jan-2020	1001.80	1007.69	1007.69	1002.00	1002.50	1002.50	1003.71	92	0.92	6	92	100.00
ECLFINANCE	NC	09-Jan-2020	1051.00	1055.00	1070.00	1055.00	1070.00	1070.00	1057.70	610	6.45	7	610	100.00
ECLFINANCE	NF	09-Jan-2020	970.00	975.00	975.00	975.00	975.00	975.00	975.00	53	0.52	3	53	100.00
ECLFINANCE	NI	09-Jan-2020	920.00	920.00	920.00	900.00	920.00	920.00	917.55	245	2.25	6	245	100.00
ECLFINANCE	NJ	09-Jan-2020	867.35	865.00	865.00	865.00	865.00	865.00	865.00	10	0.09	1	10	100.00
ECLFINANCE	NK	09-Jan-2020	899.00	895.00	895.00	895.00	895.00	895.00	895.00	40	0.36	2	40	100.00
ECLFINANCE	NM	09-Jan-2020	942.66	944.00	944.00	937.25	937.50	938.70	939.69	365	3.43	7	365	100.00
ECLFINANCE	NO	09-Jan-2020	960.00	933.00	961.00	933.00	960.00	960.00	940.86	73	0.69	4	63	86.30
ECLFINANCE	NQ	09-Jan-2020	990.00	960.00	960.00	960.00	960.00	960.00	960.00	200	1.92	4	200	100.00
ECLFINANCE	NR	09-Jan-2020	980.95	981.00	981.00	978.00	981.00	979.02	980.62	10188	99.91	11	10188	100.00
ECLFINANCE	NS	09-Jan-2020	920.00	920.00	936.00	920.00	920.00	920.00	925.78	45	0.42	5	45	100.00
EDELWEISS	EQ	09-Jan-2020	114.15	116.85	119.90	116.15	117.05	117.15	118.02	928565	1095.86	9619	441619	47.56
EDL	BZ	09-Jan-2020	4.50	4.40	4.40	4.35	4.35	4.35	4.35	1334	0.06	7	-	-
EDUCOMP	BZ	09-Jan-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.09	15563	0.17	36	-	-
EHFLNCD	N4	09-Jan-2020	1224.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	18	0.23	1	18	100.00
EHFLNCD	N5	09-Jan-2020	903.38	890.00	900.00	890.00	900.00	900.00	895.00	100	0.90	3	100	100.00
EHFLNCD	N6	09-Jan-2020	918.90	918.90	918.90	901.10	905.90	905.90	908.38	186	1.69	6	186	100.00
EICHERMOT	EQ	09-Jan-2020	19892.20	20238.00	20500.00	19860.00	20328.10	20328.90	20169.93	259287	52298.00	67037	53071	20.47
EIDPARRY	EQ	09-Jan-2020	225.05	228.00	234.10	227.00	230.00	230.15	230.33	233103	536.91	3872	114350	49.06
EIFFL	SM	09-Jan-2020	115.20	114.50	114.90	114.50	114.90	114.90	114.73	6400	7.34	5	6400	100.00
EIHAHOTELS	EQ	09-Jan-2020	306.40	303.95	316.40	302.60	316.40	313.95	312.48	3201	10.00	366	943	29.46
EIHOTEL	EQ	09-Jan-2020	139.90	142.00	147.90	141.50	147.00	147.20	145.45	139738	203.25	3240	82176	58.81
EIMCOELECO	EQ	09-Jan-2020	329.65	344.00	364.00	330.50	358.20	359.35	356.01	5421	19.30	435	3389	62.52
EKC	EQ	09-Jan-2020	27.95	29.85	29.85	28.55	28.80	28.95	28.91	89511	25.87	445	70148	78.37
ELECON	EQ	09-Jan-2020	38.90	40.40	41.00	37.95	38.50	39.15	39.33	365571	143.79	3870	161969	44.31
ELECTCAST	EQ	09-Jan-2020	13.00	13.30	14.30	13.25	13.90	13.90	13.78	558588	76.99	914	411771	73.72
ELECTHERM	EQ	09-Jan-2020	122.25	125.00	134.45	123.25	134.45	134.45	129.45	28118	36.40	1019	15508	55.15
ELGIEQUIP	EQ	09-Jan-2020	265.00	264.15	267.90	263.00	263.40	265.15	264.89	5206	13.79	168	3433	65.94
ELGIRUBCO	EQ	09-Jan-2020	17.90	19.45	19.45	17.05	19.05	18.90	18.65	37382	6.97	245	29989	80.22
EMAMILTD	EQ	09-Jan-2020	303.05	307.00	310.50	302.60	302.90	303.40	305.61	82727	252.82	3427	45097	54.51
EMAMIPAP	EQ	09-Jan-2020	74.15	81.55	81.55	80.05	81.55	81.55	80.97	40178	32.53	563	15117	37.63
EMAMIREAL	EQ	09-Jan-2020	45.05	47.15	47.30	45.10	47.30	47.30	46.92	27084	12.71	776	14853	54.84
EMBASSY	RR	09-Jan-2020	418.28	421.80	422.00	418.55	419.90	419.16	420.00	30000	126.00	144	20200	67.33
EMCO	BZ	09-Jan-2020	0.75	0.75	0.80	0.70	0.70	0.70	0.71	3611	0.03	14	-	-
EMKAY	EQ	09-Jan-2020	64.05	65.00	69.00	64.25	68.60	68.30	67.16	63343	42.54	910	33180	52.38
EMMBI	EQ	09-Jan-2020	104.25	106.00	114.90	104.15	111.05	111.75	110.81	14879	16.49	609	9440	63.45
EMOFSR1RDP	MF	09-Jan-2020	8.41	8.59	8.75	8.59	8.75	8.75	8.64	1678	0.14	3	1678	100.00
EMOFSR1RGG	MF	09-Jan-2020	8.52	8.56	8.81	8.56	8.79	8.79	8.77	39796	3.49	14	37794	94.97
ENDURANCE	EQ	09-Jan-2020	1021.45	1023.90	1047.50	1015.00	1035.00	1034.75	1025.01	45680	468.22	2503	31770	69.55
ENERGYDEV	EQ	09-Jan-2020	6.20	6.15	6.20	5.95	6.05	6.00	6.13	26429	1.62	95	25655	97.07
ENGINERSIN	EQ	09-Jan-2020	97.30	98.25	100.60	97.45	99.80	99.85	99.62	1575032	1569.02	14023	863424	54.82
ENIL	EQ	09-Jan-2020	256.45	256.45	265.00	256.45	263.40	263.40	262.05	3262	8.55	80	1994	61.13
EON	EQ	09-Jan-2020	14.10	14.20	14.80	13.75	14.35	14.35	14.24	4852	0.69	208	2402	49.51
EQUITAS	EQ	09-Jan-2020	101.15	102.90	104.05	101.95	102.55	102.45	102.90	2597206	2672.63	14043	767296	29.54
ERFLNCDI	N2	09-Jan-2020	1005.00	1015.00	1015.00	1014.00	1015.00	1015.00	1014.97	350	3.55	7	350	100.00
ERFLNCDI	N3	09-Jan-2020	978.00	965.00	965.00	962.00	962.00	962.00	963.50	2	0.02	2	0	0.00
ERFLNCDI	N4	09-Jan-2020	979.80	950.00	972.00	950.00	972.00	972.00	961.00	200	1.92	2	200	100.00
ERFLNCDI	N5	09-Jan-2020	879.03	870.00	870.00	870.00	870.00	870.00	870.00	100	0.87	10	100	100.00
ERIS	EQ	09-Jan-2020	495.60	496.15	506.80	492.30	497.30	499.85	499.15	129763	647.71	7623	54676	42.14
EROSMEDIA	EQ	09-Jan-2020	15.55	15.70	15.95	15.20	15.30	15.30	15.53	220097	34.19	661	161947	73.58
ESABINDIA	EQ	09-Jan-2020	1285.90	1308.75	1308.80	1290.00	1300.00	1297.70	1297.11	1253	16.25	348	904	72.15
ESCORTS	EQ	09-Jan-2020	613.20	618.00	645.40	617.30	643.10	643.05	636.16	3176353	20206.61	47264	525915	16.56
ESSARSHPNG	EQ	09-Jan-2020	6.45	6.60	6.75	6.45	6.75	6.75	6.67	10562	0.70	49	8035	76.07
ESSELPACK	EQ	09-Jan-2020	167.65	170.90	177.40	168.30	170.40	171.45	173.17	58788	101.80	1325	34675	58.98
ESTER	EQ	09-Jan-2020	34.35	34.80	35.35	34.15	34.30	34.45	34.71	21778	7.56	444	15378	70.61
EUROCERA	BZ	09-Jan-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	4708	0.03	8	-	-
EUROMULTI	BE	09-Jan-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.52	1561	0.01	7	-	-
EUROTEXIND	EQ	09-Jan-2020	10.25	10.25	10.75	10.25	10.75	10.75	10.26	51	0.01	3	50	98.04
EVEREADY	EQ	09-Jan-2020	54.05	54.90	57.00	54.20	55.75	55.95	55.81	140315	78.31	1554	103878	74.03
EVERESTIND	EQ	09-Jan-2020	268.85	275.00	284.00	274.05	280.00	280.60	278.65	49964	139.22	1811	23728	47.49
EXCEL	BE	09-Jan-2020	1.10	1.15	1.15	1.10	1.10	1.10	1.11	4800	0.05	12	-	-
EXCELINDUS	EQ	09-Jan-2020	821.25	830.00	868.80	830.00	844.00	839.80	843.10	13016	109.74	1177	7244	55.65
EXIDEIND	EQ	09-Jan-2020	180.65	183.00	187.50	182.55	186.05	186.15	186.06	2000388	3721.89	25533	843264	42.16
EXPLEOSOL	EQ	09-Jan-2020	283.25	283.00	289.90	280.35	288.00	286.85	286.95	1539	4.42	152	1159	75.31
FACT	EQ	09-Jan-2020	45.20	45.90	50.20	45.90	47.50	47.70	48.68	1603770	780.73	9002	351780	21.93
FAIRCHEM	EQ	09-Jan-2020	450.30	463.90	464.80	451.55	453.55	454.65	455.90	5543	25.27	462	3006	54.23
FCL	EQ	09-Jan-2020	26.55	26.80	29.90	26.70	28.80	28.70	28.76	844948	242.99	5021	356533	42.20
FCONSUMER	EQ	09-Jan-2020	25.05	25.65	26.30	25.15	25.55	25.70	25.65	1935483	496.53	6513	879655	45.45
FCSSOFT	EQ	09-Jan-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.21	562293	1.17	103	482719	85.85
FDC	EQ	09-Jan-2020	207.85	210.70	218.70	210.70	217.05	217.30	215.78	59470	128.33	2615	42502	71.47
FEDERALBNK	EQ	09-Jan-2020	86.95	87.95	90.80	87.55	89.50	89.65	89.73	9989902	8964.33	30242	2491820	24.94
FEL	EQ	09-Jan-2020	22.80	23.00	23.75	22.85	23.15	23.10	23.21	194250	45.09	1269	113520	58.44
FELDVR	EQ	09-Jan-2020	21.85	21.75	22.50	21.70	22.25	22.25	22.05	2507	0.55	66	1934	77.14
FIEMIND	EQ	09-Jan-2020	440.65	445.00	453.05	442.85	448.85	448.35	447.89	13415	60.08	602	7929	59.11
FILATEX	EQ	09-Jan-2020	39.55	39.80	41.30	39.75	40.50	40.55	40.53	286510	116.14	837	208102	72.63
FINCABLES	EQ	09-Jan-2020	391.15	395.50	398.90	391.50	395.65	396.35	394.89	29802	117.68	1579	14557	48.85
FINEORG	EQ	09-Jan-2020	1916.80	1925.00	1961.10	1916.10	1940.00	1939.85	1940.67	8887	172.47	1466	5599	63.00
FINPIPE	EQ	09-Jan-2020	543.25	550.00	576.90	550.00	560.00	560.25	565.99	75418	426.86	4464	21943	29.10
FLEXITUFF	BE	09-Jan-2020	7.15	6.80	7.50	6.80	7.50	6.95	6.95	20377	1.42	44	-	-
FLFL	EQ	09-Jan-2020	398.80	398.00	405.50	398.00	401.40	400.80	401.89	31650	127.20	764	7571	23.92
FLUOROCHEM	EQ	09-Jan-2020	600.15	600.00	604.00	594.50	596.00	599.30	598.91	5893	35.29	360	4656	79.01
FMGOETZE	EQ	09-Jan-2020	661.25	662.00	662.45	660.80	662.00	661.80	661.31	40903	270.50	289	34950	85.45
FMNL	EQ	09-Jan-2020	26.80	26.35	27.45	26.10	26.10	26.30	26.52	59368	15.74	199	51311	86.43
FORCEMOT	EQ	09-Jan-2020	1122.50	1146.65	1155.00	1135.00	1143.00	1142.75	1144.11	40098	458.77	3382	14294	35.65
FORTIS	EQ	09-Jan-2020	133.60	135.60	136.00	134.10	135.75	135.50	135.19	1081802	1462.52	7881	742716	68.66
FOSECOIND	EQ	09-Jan-2020	1368.70	1394.00	1499.00	1361.40	1425.00	1429.10	1437.01	4798	68.95	858	2981	62.13
FRETAIL	EQ	09-Jan-2020	351.50	352.40	356.00	348.50	351.00	353.90	352.91	961270	3392.43	14376	653497	67.98
FSC	EQ	09-Jan-2020	460.75	464.30	467.95	458.10	464.00	463.60	461.82	29675	137.05	1371	500	1.68
FSL	EQ	09-Jan-2020	40.45	40.80	41.35	40.50	40.60	40.65	40.85	950118	388.14	4726	410673	43.22
GABRIEL	EQ	09-Jan-2020	122.90	124.75	125.30	121.10	122.55	122.70	123.07	144851	178.26	3778	57712	39.84
GAEL	EQ	09-Jan-2020	134.20	138.40	142.55	135.10	140.90	140.15	138.40	63205	87.48	1160	35016	55.40
GAIL	EQ	09-Jan-2020	123.90	124.40	125.40	123.20	123.45	123.70	123.93	4143512	5134.88	27825	1051579	25.38
GAL	EQ	09-Jan-2020	2.05	2.10	2.25	2.05	2.25	2.25	2.24	52537	1.17	66	48123	91.60
GALAXYSURF	EQ	09-Jan-2020	1477.75	1487.00	1510.00	1475.50	1490.00	1491.80	1488.85	43054	641.01	1869	35994	83.60
GALLANTT	EQ	09-Jan-2020	34.40	34.40	36.50	34.25	35.85	35.75	35.65	7121	2.54	77	4318	60.64
GALLISPAT	EQ	09-Jan-2020	27.00	28.30	28.30	25.55	27.50	28.15	27.64	20945	5.79	89	16737	79.91
GAMMNINFRA	BE	09-Jan-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.40	1340096	5.37	75	-	-
GANDHITUBE	EQ	09-Jan-2020	267.00	272.70	272.70	266.40	270.00	269.15	269.64	3319	8.95	59	2975	89.64
GANECOS	EQ	09-Jan-2020	239.40	244.90	246.85	241.10	245.00	246.45	245.94	9456	23.26	86	8607	91.02
GANESHHOUC	EQ	09-Jan-2020	34.35	34.30	37.00	34.30	35.80	35.80	35.70	27720	9.89	305	17009	61.36
GANGESSECU	EQ	09-Jan-2020	39.00	38.55	42.75	38.50	42.75	40.15	41.21	1498	0.62	14	1384	92.39
GANGOTRI	BZ	09-Jan-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	6290	0.04	6	-	-
GARDENSILK	BE	09-Jan-2020	11.30	11.15	11.85	10.80	11.85	11.85	11.55	33137	3.83	95	-	-
GARFIBRES	EQ	09-Jan-2020	1229.85	1225.90	1272.80	1212.05	1250.00	1241.20	1247.49	4418	55.11	443	3665	82.96
GATI	EQ	09-Jan-2020	58.90	59.95	61.50	58.50	60.80	60.65	60.22	1178112	709.42	6766	571197	48.48
GAYAHWS	BE	09-Jan-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.40	392617	1.58	99	-	-
GAYAPROJ	EQ	09-Jan-2020	83.50	81.05	84.60	81.05	83.05	83.60	83.41	680380	567.50	775	405200	59.55
GDL	EQ	09-Jan-2020	121.05	122.90	122.90	120.10	120.40	120.85	121.55	31625	38.44	847	19224	60.79
GEECEE	EQ	09-Jan-2020	82.30	83.95	84.00	79.75	83.30	80.75	81.54	12453	10.15	261	10093	81.05
GEEKAYWIRE	SM	09-Jan-2020	33.00	33.00	33.00	33.00	33.00	33.00	33.00	8000	2.64	1	8000	100.00
GENESYS	EQ	09-Jan-2020	64.40	64.30	65.20	61.50	62.20	63.40	62.94	22236	14.00	361	16266	73.15
GENUSPAPER	EQ	09-Jan-2020	5.05	5.10	5.20	5.05	5.15	5.10	5.11	30120	1.54	41	27370	90.87
GENUSPOWER	EQ	09-Jan-2020	25.75	26.00	26.90	26.00	26.20	26.35	26.57	94406	25.09	476	73800	78.17
GEOJITFSL	EQ	09-Jan-2020	27.80	28.65	29.15	28.05	28.75	28.80	28.73	174258	50.06	2043	81600	46.83
GEPIL	EQ	09-Jan-2020	701.40	705.10	723.25	701.40	720.00	719.65	712.07	13480	95.99	1466	5885	43.66
GESHIP	EQ	09-Jan-2020	303.55	306.00	309.00	301.65	305.20	304.00	304.89	32990	100.58	2029	22127	67.07
GET&D	EQ	09-Jan-2020	152.05	154.55	158.50	153.00	156.00	156.00	156.46	34079	53.32	1129	16627	48.79
GFLLIMITED	EQ	09-Jan-2020	89.20	92.85	92.85	89.55	90.00	90.55	91.02	48055	43.74	387	39821	82.87
GHCL	EQ	09-Jan-2020	194.60	200.00	200.70	191.80	192.05	192.95	194.92	498465	971.59	7883	239312	48.01
GICHSGFIN	EQ	09-Jan-2020	154.35	156.85	159.80	156.00	156.30	156.35	157.89	96154	151.82	1781	46995	48.87
GICRE	EQ	09-Jan-2020	238.65	241.70	249.20	240.10	243.65	244.80	245.47	287816	706.51	7105	71010	24.67
GILLANDERS	EQ	09-Jan-2020	29.30	30.80	30.95	29.00	30.00	29.10	29.05	6341	1.84	59	6134	96.74
GILLETTE	EQ	09-Jan-2020	6448.35	6490.00	6550.00	6437.15	6450.00	6456.55	6487.17	4397	285.24	1839	3385	76.98
GINNIFILA	EQ	09-Jan-2020	8.00	8.20	8.20	8.00	8.10	8.05	8.04	16811	1.35	51	13460	80.07
GIPCL	EQ	09-Jan-2020	77.15	78.50	82.40	78.00	78.60	78.65	80.33	711699	571.72	6165	257995	36.25
GISOLUTION	EQ	09-Jan-2020	2.50	2.50	2.60	2.40	2.40	2.40	2.42	13781	0.33	471	13621	98.84
GKWLIMITED	EQ	09-Jan-2020	705.00	711.00	713.00	687.00	713.00	712.80	697.21	331	2.31	13	215	64.95
GLAXO	EQ	09-Jan-2020	1635.50	1648.00	1653.10	1623.05	1648.00	1640.65	1638.06	34375	563.08	2911	23016	66.96
GLENMARK	EQ	09-Jan-2020	340.50	344.30	349.35	343.50	346.50	346.80	346.68	987182	3422.34	16277	217498	22.03
GLOBAL	SM	09-Jan-2020	86.65	101.95	101.95	77.10	90.00	90.00	89.68	3000	2.69	3	0	0.00
GLOBALVECT	EQ	09-Jan-2020	54.65	56.50	61.00	55.60	57.95	57.90	58.99	76235	44.97	1180	37339	48.98
GLOBOFFS	EQ	09-Jan-2020	5.10	5.30	5.30	5.00	5.30	5.25	5.10	7127	0.36	47	6455	90.57
GLOBUSSPR	EQ	09-Jan-2020	133.00	135.95	136.90	134.30	136.40	135.95	135.65	31121	42.22	833	12880	41.39
GMBREW	EQ	09-Jan-2020	383.50	386.95	394.00	385.10	389.00	388.25	388.39	55326	214.88	2375	18960	34.27
GMDCLTD	EQ	09-Jan-2020	62.45	63.20	67.45	63.20	66.30	66.35	66.08	600415	396.77	5195	287737	47.92
GMMPFAUDLR	EQ	09-Jan-2020	1857.95	1885.00	1966.55	1870.00	1955.00	1957.50	1937.35	32988	639.09	4293	14896	45.16
GMRINFRA	EQ	09-Jan-2020	24.15	24.65	24.70	23.90	24.10	24.10	24.17	34139426	8252.06	39036	10719230	31.40
GNA	EQ	09-Jan-2020	262.65	265.40	273.80	262.30	264.95	265.15	266.92	91806	245.04	3294	59836	65.18
GNFC	EQ	09-Jan-2020	184.80	187.95	195.30	186.30	190.50	191.10	191.22	2585009	4943.16	24569	872008	33.73
GOACARBON	EQ	09-Jan-2020	230.60	242.10	242.10	242.10	242.10	242.10	242.10	14292	34.60	195	14290	99.99
GOCLCORP	EQ	09-Jan-2020	268.15	273.45	278.80	268.05	268.70	269.80	272.73	5122	13.97	223	4063	79.32
GODFRYPHLP	EQ	09-Jan-2020	1314.10	1326.25	1343.95	1317.05	1326.00	1325.95	1330.02	49134	653.49	3841	14465	29.44
GODREJAGRO	EQ	09-Jan-2020	531.10	536.10	572.00	536.10	553.00	554.90	560.04	774441	4337.15	20488	168508	21.76
GODREJCP	EQ	09-Jan-2020	712.15	713.65	725.30	712.15	725.00	724.40	719.86	676098	4866.96	36776	342187	50.61
GODREJIND	EQ	09-Jan-2020	440.60	441.50	458.70	441.50	443.40	445.65	450.33	160025	720.63	7521	59528	37.20
GODREJPROP	EQ	09-Jan-2020	952.15	958.05	975.50	957.00	960.00	962.10	965.78	144322	1393.83	12523	68378	47.38
GOENKA	BZ	09-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	69477	0.19	19	-	-
GOKEX	EQ	09-Jan-2020	74.50	76.25	77.20	75.00	77.20	76.95	76.25	54642	41.66	929	37505	68.64
GOKUL	EQ	09-Jan-2020	13.45	12.85	13.80	12.85	13.60	13.60	13.49	3605	0.49	38	2195	60.89
GOKULAGRO	EQ	09-Jan-2020	12.45	13.60	13.60	12.10	12.75	12.65	12.69	6566	0.83	365	4906	74.72
GOLDBEES	EQ	09-Jan-2020	36.10	35.95	35.95	34.85	35.10	35.05	35.15	2183753	767.69	7573	1142573	52.32
GOLDENTOBC	EQ	09-Jan-2020	27.00	25.85	28.00	25.65	26.45	26.95	26.43	6189	1.64	192	2880	46.53
GOLDIAM	EQ	09-Jan-2020	155.95	156.20	162.70	153.00	154.20	154.10	158.13	50499	79.86	1303	27032	53.53
GOLDSHARE	EQ	09-Jan-2020	3713.80	3713.80	3713.80	3605.05	3630.00	3632.40	3638.69	1088	39.59	297	685	62.96
GOLDSTAR	SM	09-Jan-2020	25.05	25.00	25.05	25.00	25.05	25.05	25.03	12000	3.00	2	12000	100.00
GOLDTECH	EQ	09-Jan-2020	8.50	8.35	8.65	8.35	8.50	8.50	8.49	29303	2.49	93	11920	40.68
GOODLUCK	EQ	09-Jan-2020	54.45	58.15	58.15	54.10	54.95	54.85	55.59	22938	12.75	257	14094	61.44
GPIL	EQ	09-Jan-2020	243.15	248.00	256.70	248.00	251.00	250.55	251.80	180648	454.88	4077	119989	66.42
GPPL	EQ	09-Jan-2020	88.95	89.90	91.70	88.95	89.05	89.65	90.17	111235	100.30	1909	57534	51.72
GPTINFRA	EQ	09-Jan-2020	38.40	39.95	39.95	36.00	36.50	36.70	38.63	69063	26.68	135	67409	97.61
GRANULES	EQ	09-Jan-2020	130.35	132.50	136.75	130.50	132.00	133.00	134.16	3437565	4611.94	27590	1237446	36.00
GRAPHITE	EQ	09-Jan-2020	291.95	296.00	303.90	294.60	297.25	297.85	299.55	1977076	5922.27	29913	381166	19.28
GRASIM	EQ	09-Jan-2020	742.65	752.95	761.30	750.05	755.20	757.30	756.40	1471931	11133.76	27280	541953	36.82
GRAVITA	EQ	09-Jan-2020	53.00	53.75	55.90	53.45	54.25	54.60	54.72	136251	74.55	1031	61832	45.38
GREAVESCOT	EQ	09-Jan-2020	137.15	137.80	140.80	137.05	139.40	139.25	139.11	170170	236.73	3627	93588	55.00
GREENLAM	EQ	09-Jan-2020	936.30	922.40	970.00	922.40	956.00	950.70	956.10	1439	13.76	354	914	63.52
GREENPANEL	EQ	09-Jan-2020	45.75	46.00	46.30	44.40	44.95	44.75	45.31	78960	35.78	846	69544	88.07
GREENPLY	EQ	09-Jan-2020	169.50	169.50	172.70	167.80	167.85	168.50	169.89	19494	33.12	844	9570	49.09
GREENPOWER	BE	09-Jan-2020	2.30	2.30	2.30	2.20	2.25	2.25	2.25	202198	4.56	122	-	-
GRINDWELL	EQ	09-Jan-2020	589.15	596.80	600.00	590.40	592.30	595.40	595.60	2159	12.86	190	1240	57.43
GROBTEA	BE	09-Jan-2020	493.90	498.00	498.00	476.20	494.00	494.00	487.50	280	1.37	30	-	-
GRPLTD	EQ	09-Jan-2020	780.00	824.95	835.00	786.00	800.00	800.00	797.80	446	3.56	44	406	91.03
GRSE	EQ	09-Jan-2020	192.85	199.65	202.50	196.55	198.00	198.50	199.42	230986	460.64	4621	90887	39.35
GSCLCEMENT	EQ	09-Jan-2020	24.00	24.00	24.40	23.50	23.60	23.60	23.81	156679	37.31	887	114056	72.80
GSFC	EQ	09-Jan-2020	74.55	75.05	81.80	74.55	79.00	79.45	79.66	5383437	4288.30	27451	1209877	22.47
GSKCONS	EQ	09-Jan-2020	8364.00	8394.00	8445.70	8376.25	8399.60	8392.65	8394.82	6482	544.15	1832	3750	57.85
GSPL	EQ	09-Jan-2020	237.65	239.75	241.70	238.00	240.00	239.70	239.74	662373	1587.97	13335	458172	69.17
GSS	EQ	09-Jan-2020	38.85	38.65	39.25	36.95	37.00	37.00	37.76	26737	10.09	350	21647	80.96
GTL	EQ	09-Jan-2020	1.50	1.55	1.55	1.45	1.55	1.50	1.52	86128	1.31	79	37787	43.87
GTLINFRA	EQ	09-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	5594635	21.82	499	2816496	50.34
GTNIND	EQ	09-Jan-2020	6.05	6.60	6.60	6.05	6.15	6.15	6.16	596	0.04	10	551	92.45
GTPL	EQ	09-Jan-2020	79.95	81.00	82.60	80.50	81.20	81.25	81.24	222889	181.08	3383	168279	75.50
GUFICBIO	EQ	09-Jan-2020	61.00	62.00	65.00	60.05	61.50	62.15	63.33	67234	42.58	1206	32000	47.59
GUJALKALI	EQ	09-Jan-2020	414.10	417.30	440.60	417.30	431.50	432.50	431.81	120475	520.23	5881	47061	39.06
GUJAPOLLO	EQ	09-Jan-2020	131.65	131.65	139.00	131.60	136.00	135.50	135.93	2493	3.39	513	1234	49.50
GUJGASLTD	EQ	09-Jan-2020	259.80	263.00	272.00	262.10	268.50	269.05	267.46	1579485	4224.48	51544	692662	43.85
GULFOILLUB	EQ	09-Jan-2020	814.20	818.55	823.00	802.00	803.50	804.65	810.52	3448	27.95	447	1822	52.84
GULFPETRO	EQ	09-Jan-2020	40.95	42.00	44.00	41.10	42.45	42.25	42.83	16977	7.27	406	8273	48.73
GULPOLY	EQ	09-Jan-2020	40.05	41.00	41.75	40.25	41.15	41.10	41.01	4810	1.97	123	4718	98.09
GVKPIL	EQ	09-Jan-2020	4.05	4.15	4.20	4.05	4.10	4.05	4.13	1109858	45.83	804	707999	63.79
HAL	EQ	09-Jan-2020	735.55	736.00	743.00	731.90	735.00	735.25	736.51	8810	64.89	1040	5198	59.00
HARITASEAT	EQ	09-Jan-2020	427.20	448.95	483.85	447.00	475.00	475.20	469.90	47114	221.39	2792	12772	27.11
HARRMALAYA	EQ	09-Jan-2020	59.65	62.20	62.70	60.80	60.80	61.30	61.61	77852	47.97	1045	26344	33.84
HATHWAY	EQ	09-Jan-2020	18.85	19.25	19.55	19.05	19.35	19.35	19.30	315304	60.85	991	190773	60.50
HATSUN	EQ	09-Jan-2020	576.70	579.05	594.00	579.05	590.00	587.15	588.74	8713	51.30	663	4135	47.46
HAVELLS	EQ	09-Jan-2020	629.45	635.20	641.60	632.35	639.75	639.20	636.34	1767768	11248.95	22236	1095061	61.95
HAVISHA	BE	09-Jan-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	41634	0.23	17	-	-
HBLPOWER	EQ	09-Jan-2020	16.30	16.40	17.40	16.40	17.00	17.05	16.91	422622	71.48	1829	277352	65.63
HCC	EQ	09-Jan-2020	10.10	10.30	10.65	10.30	10.40	10.40	10.51	1864792	196.01	1743	1200821	64.39
HCG	EQ	09-Jan-2020	104.10	105.50	113.05	103.90	104.25	104.50	107.36	12773	13.71	391	7186	56.26
HCL-INSYS	EQ	09-Jan-2020	7.00	7.10	7.20	6.90	7.10	7.10	7.09	259071	18.38	694	189789	73.26
HCLTECH	EQ	09-Jan-2020	585.75	586.00	588.15	579.25	580.95	580.30	581.99	2313648	13465.26	55170	1203611	52.02
HDFC	EQ	09-Jan-2020	2406.15	2430.00	2462.70	2421.15	2454.00	2457.40	2444.29	3247323	79374.00	93253	2172018	66.89
HDFCAMC	EQ	09-Jan-2020	3101.40	3148.45	3175.00	3115.00	3126.00	3131.45	3143.84	283802	8922.29	35416	131442	46.31
HDFCBANK	EQ	09-Jan-2020	1257.30	1265.00	1275.80	1263.10	1271.80	1271.40	1271.27	4773158	60679.65	125829	2650051	55.52
HDFCLIFE	EQ	09-Jan-2020	628.85	635.00	636.50	627.80	629.70	631.50	632.09	1338705	8461.78	41299	718408	53.66
HDFCMFGETF	EQ	09-Jan-2020	3689.30	3639.95	3639.95	3566.65	3591.00	3595.90	3603.32	4610	166.11	587	2728	59.18
HDFCNIFETF	EQ	09-Jan-2020	1260.00	1270.00	1283.00	1270.00	1281.22	1281.22	1278.45	289	3.69	37	236	81.66
HDFCSENETF	EQ	09-Jan-2020	4302.50	4357.52	4357.52	4339.37	4339.37	4339.37	4356.56	19	0.83	9	18	94.74
HDIL	BE	09-Jan-2020	2.85	2.85	2.85	2.75	2.80	2.80	2.79	577221	16.12	783	-	-
HEG	EQ	09-Jan-2020	1022.80	1040.00	1072.00	1034.20	1055.00	1055.30	1055.12	494393	5216.42	20942	81227	16.43
HEIDELBERG	EQ	09-Jan-2020	193.40	196.30	199.90	194.00	195.05	195.25	196.72	539650	1061.59	8220	218578	40.50
HEOF1100RG	MF	09-Jan-2020	9.55	9.55	9.55	9.55	9.55	9.55	9.55	1000	0.10	1	1000	100.00
HERCULES	EQ	09-Jan-2020	95.65	96.90	102.00	96.85	98.60	98.20	99.29	27819	27.62	970	9531	34.26
HERITGFOOD	EQ	09-Jan-2020	365.90	367.30	374.80	360.00	363.20	364.70	363.93	29518	107.42	1423	13601	46.08
HEROMOTOCO	EQ	09-Jan-2020	2317.55	2341.00	2365.00	2326.10	2358.00	2354.55	2347.95	732115	17189.67	41779	265800	36.31
HESTERBIO	EQ	09-Jan-2020	1440.90	1450.00	1458.00	1435.00	1435.00	1435.40	1443.53	1704	24.60	231	999	58.63
HEXATRADEX	BE	09-Jan-2020	8.95	8.65	9.35	8.65	9.35	9.35	9.07	73386	6.66	47	-	-
HEXAWARE	EQ	09-Jan-2020	334.20	335.00	336.60	333.20	334.80	334.10	334.40	133811	447.46	4978	63329	47.33
HFCL	EQ	09-Jan-2020	17.35	17.55	17.80	17.50	17.50	17.55	17.63	2289944	403.80	2373	1697877	74.14
HGINFRA	EQ	09-Jan-2020	254.95	256.65	266.00	254.90	262.35	263.10	259.38	35030	90.86	1521	19300	55.10
HGS	EQ	09-Jan-2020	599.65	602.10	609.00	595.05	595.20	597.30	599.75	1638	9.82	250	796	48.60
HHOF1140RG	MF	09-Jan-2020	8.55	8.70	8.70	8.70	8.70	8.70	8.70	4050	0.35	2	4050	100.00
HIKAL	EQ	09-Jan-2020	117.85	120.50	121.50	118.00	118.55	118.65	119.30	389002	464.07	5741	225541	57.98
HIL	EQ	09-Jan-2020	1278.45	1300.15	1370.00	1300.15	1346.00	1339.95	1334.00	9903	132.11	1362	5557	56.11
HILTON	BE	09-Jan-2020	10.30	10.30	10.50	9.90	10.20	10.15	10.15	2036	0.21	18	-	-
HIMATSEIDE	EQ	09-Jan-2020	124.10	125.80	129.30	125.25	127.00	127.00	127.63	132309	168.87	3553	64917	49.06
HINDALCO	EQ	09-Jan-2020	207.40	211.50	211.95	208.90	210.30	210.75	210.50	8676205	18263.82	66672	4278743	49.32
HINDCOMPOS	EQ	09-Jan-2020	171.75	173.00	177.40	172.00	176.30	174.90	174.79	1607	2.81	248	922	57.37
HINDCON	SM	09-Jan-2020	13.60	13.25	13.25	13.25	13.25	13.25	13.25	4000	0.53	1	4000	100.00
HINDCOPPER	EQ	09-Jan-2020	46.05	47.05	47.90	46.60	46.65	46.85	46.98	1683221	790.80	6033	633506	37.64
HINDMOTORS	EQ	09-Jan-2020	5.45	5.50	5.75	5.50	5.65	5.65	5.63	95046	5.35	236	76145	80.11
HINDNATGLS	BE	09-Jan-2020	31.55	31.00	31.55	30.35	30.65	30.65	30.91	642	0.20	12	-	-
HINDOILEXP	EQ	09-Jan-2020	99.30	98.00	99.90	97.05	99.20	99.25	98.67	232118	229.03	3269	110634	47.66
HINDPETRO	EQ	09-Jan-2020	241.70	250.00	254.00	246.50	252.05	252.95	250.29	7942398	19879.24	90802	2198216	27.68
HINDUNILVR	EQ	09-Jan-2020	1929.35	1941.55	1947.30	1931.00	1937.70	1935.05	1938.35	1544334	29934.61	110313	1149427	74.43
HINDZINC	EQ	09-Jan-2020	211.00	215.30	215.30	211.35	214.05	213.25	212.78	380062	808.71	8456	229642	60.42
HIRECT	EQ	09-Jan-2020	222.25	223.00	239.00	223.00	236.15	236.25	233.64	67604	157.95	2270	35739	52.87
HISARMETAL	EQ	09-Jan-2020	62.00	62.00	64.70	61.40	62.80	62.80	62.92	11823	7.44	381	6725	56.88
HITECH	EQ	09-Jan-2020	162.45	172.95	172.95	166.05	166.30	167.95	168.58	32720	55.16	299	29485	90.11
HITECHCORP	EQ	09-Jan-2020	85.80	81.10	89.05	81.10	89.05	87.95	87.44	616	0.54	26	393	63.80
HITECHGEAR	EQ	09-Jan-2020	170.55	172.75	181.70	170.50	177.20	179.10	178.10	10528	18.75	566	4553	43.25
HLVLTD	EQ	09-Jan-2020	5.85	5.85	5.95	5.75	5.90	5.85	5.87	210734	12.37	322	165563	78.56
HMT	BZ	09-Jan-2020	13.65	14.30	14.30	13.95	14.10	14.10	14.14	1047	0.15	12	-	-
HMVL	EQ	09-Jan-2020	70.20	71.00	72.35	70.25	71.10	71.25	71.22	3575	2.55	89	2920	81.68
HNDFDS	EQ	09-Jan-2020	663.95	665.00	697.10	655.05	673.00	675.10	686.38	10386	71.29	812	5571	53.64
HNGSNGBEES	EQ	09-Jan-2020	363.00	359.00	372.00	344.20	350.50	350.70	355.31	231	0.82	67	151	65.37
HONAUT	EQ	09-Jan-2020	26624.85	26698.65	27200.00	26600.05	27139.95	27125.45	27084.00	1120	303.34	560	359	32.05
HONDAPOWER	EQ	09-Jan-2020	1215.70	1205.15	1230.00	1205.10	1220.00	1224.75	1222.38	2617	31.99	267	1767	67.52
HOVS	EQ	09-Jan-2020	45.80	45.60	48.00	45.50	47.95	47.65	47.13	5734	2.70	147	4220	73.60
HPL	EQ	09-Jan-2020	40.50	41.00	46.00	40.40	42.50	42.45	42.92	76641	32.90	1064	40166	52.41
HSCL	EQ	09-Jan-2020	67.50	68.75	68.75	67.15	67.20	67.40	67.76	1642119	1112.75	7076	735733	44.80
HSIL	EQ	09-Jan-2020	51.10	51.95	55.90	51.10	53.80	53.75	53.68	504477	270.82	4459	222059	44.02
HTMEDIA	EQ	09-Jan-2020	16.30	16.75	16.75	16.30	16.30	16.35	16.48	125177	20.63	295	113700	90.83
HUBTOWN	BE	09-Jan-2020	13.80	14.20	14.40	13.65	13.75	13.75	14.00	6517	0.91	57	-	-
HUDCO	EQ	09-Jan-2020	37.35	37.80	39.30	37.80	38.55	38.65	38.58	1763090	680.15	6201	602835	34.19
HUDCO	N2	09-Jan-2020	1220.00	1222.01	1222.01	1222.01	1222.01	1222.01	1222.01	40	0.49	2	20	50.00
HUDCO	N3	09-Jan-2020	1115.00	1125.00	1125.00	1116.00	1116.00	1116.00	1123.59	350	3.93	6	350	100.00
HUDCO	N4	09-Jan-2020	1105.00	1099.11	1099.11	1099.11	1099.11	1099.11	1099.11	1	0.01	1	1	100.00
HUDCO	N5	09-Jan-2020	1180.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	20	0.24	1	20	100.00
HUDCO	N8	09-Jan-2020	1208.40	1215.00	1218.80	1215.00	1218.80	1218.80	1216.26	14	0.17	3	12	85.71
HUDCO	N9	09-Jan-2020	1169.89	1169.65	1170.00	1167.00	1168.55	1168.23	1169.21	2442	28.55	108	1672	68.47
HUDCO	ND	09-Jan-2020	1245.00	1240.80	1245.00	1240.00	1240.00	1241.56	1240.86	1590	19.73	15	1390	87.42
HUDCO	NE	09-Jan-2020	1337.50	1344.00	1344.00	1344.00	1344.00	1344.00	1344.00	11	0.15	2	11	100.00
HUSYSLTD	SM	09-Jan-2020	30.00	24.50	24.50	24.25	24.25	24.25	24.38	4000	0.98	2	4000	100.00
IBMFNIFTY	EQ	09-Jan-2020	119.49	119.50	125.00	119.50	119.50	119.61	120.94	1515	1.83	73	878	57.95
IBREALEST	EQ	09-Jan-2020	85.65	88.00	89.90	86.00	89.90	89.65	88.78	6273177	5569.49	27519	2424484	38.65
IBUCCREDIT	N2	09-Jan-2020	1015.55	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	2	0.02	1	2	100.00
IBUCCREDIT	N4	09-Jan-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	31	0.30	11	31	100.00
IBUCCREDIT	NB	09-Jan-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	47	0.38	1	47	100.00
IBULHSGFIN	EQ	09-Jan-2020	310.10	320.00	332.80	317.00	320.85	322.70	325.96	34527599	112546.21	278608	2434553	7.05
IBULHSGFIN	NA	09-Jan-2020	821.00	800.00	800.00	798.00	798.00	798.00	799.92	26	0.21	2	26	100.00
IBULISL	EQ	09-Jan-2020	110.20	114.50	115.70	113.10	115.70	115.70	115.45	76948	88.84	392	59239	76.99
IBVENTURES	E3	09-Jan-2020	91.60	92.15	99.30	92.00	93.00	93.10	95.09	110197	104.79	827	56422	51.20
IBVENTURES	EQ	09-Jan-2020	193.30	197.00	202.95	195.65	198.50	198.65	199.94	961112	1921.62	8704	421837	43.89
ICEMAKE	SM	09-Jan-2020	54.50	55.95	55.95	55.95	55.95	55.95	55.95	2000	1.12	1	2000	100.00
ICFL	N1	09-Jan-2020	980.00	980.00	980.00	960.10	971.00	971.00	976.99	73	0.71	7	73	100.00
ICFL	N2	09-Jan-2020	945.00	955.00	964.00	950.00	954.00	958.65	955.53	144	1.38	11	144	100.00
ICFL	N3	09-Jan-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	30	0.28	2	30	100.00
ICFL	N4	09-Jan-2020	902.70	902.70	960.00	902.70	960.00	960.00	931.35	60	0.56	4	30	50.00
ICFL	N5	09-Jan-2020	850.00	951.00	951.00	951.00	951.00	951.00	951.00	10	0.10	1	10	100.00
ICFL	N6	09-Jan-2020	967.02	965.00	965.00	965.00	965.00	965.00	965.00	38	0.37	4	38	100.00
ICFL	N7	09-Jan-2020	985.00	975.00	975.00	970.00	970.00	970.62	970.63	40	0.39	4	40	100.00
ICFL	NC	09-Jan-2020	900.00	881.00	900.60	822.10	900.60	900.60	850.39	60	0.51	5	50	83.33
ICICI500	EQ	09-Jan-2020	158.50	159.75	160.84	159.60	160.84	160.84	160.48	21622	34.70	29	21610	99.94
ICICIB22	EQ	09-Jan-2020	33.75	33.85	34.25	33.81	34.16	34.15	34.13	458080	156.36	3185	394938	86.22
ICICIBANK	EQ	09-Jan-2020	525.95	530.70	547.40	530.30	545.60	546.30	541.74	18934019	102573.79	206294	7775476	41.07
ICICIBANKN	EQ	09-Jan-2020	314.83	318.42	322.55	318.00	322.05	322.10	320.35	1161	3.72	195	638	54.95
ICICIBANKP	EQ	09-Jan-2020	173.98	178.00	179.13	175.67	178.50	178.50	176.83	283	0.50	29	171	60.42
ICICIGI	EQ	09-Jan-2020	1391.55	1396.00	1400.50	1373.00	1378.90	1380.55	1382.89	214666	2968.59	36417	144897	67.50
ICICIGOLD	EQ	09-Jan-2020	36.95	36.55	36.55	35.50	36.20	36.10	36.18	66494	24.06	1051	44931	67.57
ICICILIQ	EQ	09-Jan-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	26734	267.34	52	15395	57.59
ICICILOVOL	EQ	09-Jan-2020	91.29	93.00	93.00	91.41	92.03	91.88	91.56	4299	3.94	124	3555	82.69
ICICIMCAP	EQ	09-Jan-2020	64.52	66.00	66.00	65.37	65.97	65.93	65.63	26502	17.39	120	24183	91.25
ICICINF100	EQ	09-Jan-2020	129.95	128.50	132.00	128.50	132.00	132.00	131.57	3751	4.94	26	3701	98.67
ICICINIFTY	EQ	09-Jan-2020	126.83	127.00	128.96	127.00	128.45	128.88	128.63	58734	75.55	4026	38871	66.18
ICICINV20	EQ	09-Jan-2020	56.89	58.50	58.50	57.05	57.40	57.35	57.32	4403	2.52	544	3468	78.76
ICICINXT50	EQ	09-Jan-2020	28.37	29.47	29.47	28.09	28.79	28.65	28.70	6072	1.74	310	4790	78.89
ICICIPRULI	EQ	09-Jan-2020	482.05	487.50	487.50	478.00	484.00	483.80	482.64	1141789	5510.79	32209	489228	42.85
ICICISENSX	EQ	09-Jan-2020	433.09	438.12	442.91	437.12	442.65	442.56	441.09	1090	4.81	27	1047	96.06
ICIL	EQ	09-Jan-2020	51.60	52.15	53.90	52.15	52.80	52.80	53.06	139451	74.00	1806	105222	75.45
ICRA	EQ	09-Jan-2020	2876.10	2950.00	2990.90	2881.05	2920.10	2956.75	2911.47	6767	197.02	689	4821	71.24
IDBI	EQ	09-Jan-2020	35.25	35.35	36.15	35.30	35.75	35.70	35.69	1606394	573.30	5731	463255	28.84
IDBIGOLD	EQ	09-Jan-2020	3830.00	3750.00	3750.00	3679.00	3740.00	3739.75	3707.90	205	7.60	34	140	68.29
IDEA	EQ	09-Jan-2020	6.50	6.55	6.65	5.65	6.25	6.25	6.33	384515490	24350.37	170666	86475979	22.49
IDFC	EQ	09-Jan-2020	36.15	36.60	38.40	36.60	37.65	37.85	37.92	3893415	1476.39	13386	1626526	41.78
IDFCFIRSTB	EQ	09-Jan-2020	43.10	43.75	44.75	43.50	44.25	44.35	44.22	19277585	8524.22	26141	7428663	38.54
IDFCFIRSTB	N1	09-Jan-2020	4960.00	4911.00	4995.00	4911.00	4975.00	4975.00	4945.50	8	0.40	6	4	50.00
IDFCFIRSTB	N2	09-Jan-2020	9925.00	9920.00	9930.00	9920.00	9928.00	9926.89	9925.50	24	2.38	10	20	83.33
IDFCFIRSTB	N6	09-Jan-2020	9592.25	9592.30	9592.30	9590.00	9590.00	9590.00	9590.58	8	0.77	3	8	100.00
IDFCFIRSTB	N8	09-Jan-2020	9720.36	9709.75	9710.60	9709.75	9710.00	9710.20	9709.98	6	0.58	3	3	50.00
IDFCFIRSTB	N9	09-Jan-2020	4995.00	4955.01	4970.00	4955.01	4970.00	4970.00	4962.51	8	0.40	2	4	50.00
IDFCFIRSTB	NA	09-Jan-2020	9699.00	9682.02	9682.07	9682.02	9682.07	9682.07	9682.05	10	0.97	5	8	80.00
IDFCFIRSTB	NB	09-Jan-2020	5176.00	5176.00	5200.00	5176.00	5200.00	5200.00	5188.00	8	0.42	2	4	50.00
IDFCFIRSTB	NC	09-Jan-2020	9350.00	9300.00	9350.00	9300.00	9350.00	9350.00	9336.67	15	1.40	6	13	86.67
IDFCFIRSTB	ND	09-Jan-2020	5200.00	5115.00	5150.00	5106.06	5150.00	5150.00	5127.27	8	0.41	4	4	50.00
IEX	EQ	09-Jan-2020	166.25	169.00	171.80	167.05	169.30	169.60	169.33	197184	333.90	6403	97726	49.56
IFBAGRO	EQ	09-Jan-2020	415.65	420.05	435.95	420.05	426.00	426.10	427.60	7225	30.89	574	2769	38.33
IFBIND	EQ	09-Jan-2020	701.50	710.25	720.75	685.05	690.10	692.50	702.09	16494	115.80	1543	8030	48.68
IFCI	EQ	09-Jan-2020	6.60	6.65	6.90	6.60	6.80	6.80	6.77	2575165	174.29	17448	1251321	48.59
IFCI	NF	09-Jan-2020	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	2	30	100.00
IFCI	NH	09-Jan-2020	982.69	920.00	992.99	920.00	989.85	989.85	987.29	772	7.62	17	650	84.20
IFCI	NJ	09-Jan-2020	1088.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	35	0.38	3	35	100.00
IFCI	NK	09-Jan-2020	1555.00	1554.50	1554.50	1550.00	1550.00	1550.00	1550.01	635	9.84	16	635	100.00
IFCI	NL	09-Jan-2020	1036.00	1035.00	1039.00	1035.00	1039.00	1039.00	1037.70	366	3.80	8	366	100.00
IFGLEXPOR	EQ	09-Jan-2020	144.05	142.60	148.95	142.60	148.50	148.40	145.42	1623	2.36	116	1320	81.33
IGARASHI	EQ	09-Jan-2020	332.60	338.70	344.00	335.00	336.55	337.60	338.64	359144	1216.21	9025	84714	23.59
IGL	EQ	09-Jan-2020	417.85	421.55	422.95	417.45	419.70	419.90	419.95	1070484	4495.54	17792	447035	41.76
IGPL	EQ	09-Jan-2020	178.65	178.00	187.30	172.05	174.00	173.05	177.63	49069	87.16	1366	31331	63.85
IIFCL	N1	09-Jan-2020	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	135	1.53	4	135	100.00
IIFCL	N4	09-Jan-2020	1295.00	1281.00	1295.00	1280.00	1295.00	1295.00	1287.62	20	0.26	7	20	100.00
IIFL	EQ	09-Jan-2020	151.30	155.00	163.90	154.00	157.50	156.85	159.01	688140	1094.22	10368	281453	40.90
IIFLFIN	ND	09-Jan-2020	1009.15	1009.80	1035.00	1009.80	1035.00	1022.95	1016.07	191	1.94	5	191	100.00
IIFLFIN	NE	09-Jan-2020	1033.21	1000.00	1000.00	999.00	999.00	999.00	999.15	13	0.13	2	13	100.00
IIFLFIN	NF	09-Jan-2020	957.09	960.00	960.00	948.00	960.00	959.58	956.28	1970	18.84	22	1950	98.98
IIFLFIN	NG	09-Jan-2020	1033.41	1005.00	1030.40	1005.00	1030.40	1005.31	1005.23	111	1.12	6	111	100.00
IIFLFIN	NJ	09-Jan-2020	1018.54	1000.10	1020.00	1000.10	1020.00	1017.27	1016.15	107	1.09	4	107	100.00
IIFLFIN	NK	09-Jan-2020	940.00	941.00	959.00	940.00	941.00	952.66	940.87	450	4.23	7	440	97.78
IIFLFIN	NN	09-Jan-2020	975.00	965.00	965.00	950.00	950.00	950.00	962.04	378	3.64	9	378	100.00
IIFLSEC	EQ	09-Jan-2020	54.35	57.05	57.05	57.05	57.05	57.05	57.05	79647	45.44	119	79647	100.00
IIFLWAM	EQ	09-Jan-2020	1109.25	1119.95	1190.00	1119.95	1178.00	1177.60	1148.81	11408	131.06	1374	7833	68.66
IIHFL	N2	09-Jan-2020	1007.02	1008.00	1015.00	1005.21	1015.00	1014.08	1012.39	1895	19.18	50	1811	95.57
IIHFL	N3	09-Jan-2020	1925.35	1931.00	1950.00	1930.00	1950.00	1948.47	1946.67	362	7.05	8	332	91.71
IITL	EQ	09-Jan-2020	60.95	60.95	60.95	58.05	60.45	59.80	58.89	763	0.45	10	703	92.14
IL&FSENGG	BZ	09-Jan-2020	2.00	2.00	2.00	1.90	1.95	1.95	1.94	32111	0.62	56	-	-
IL&FSTRANS	BZ	09-Jan-2020	2.15	2.05	2.25	2.05	2.05	2.15	2.12	143465	3.04	126	-	-
IMFA	EQ	09-Jan-2020	209.60	214.75	216.30	210.30	214.00	212.90	213.96	41137	88.02	1651	25888	62.93
IMPAL	EQ	09-Jan-2020	579.75	588.40	588.40	576.20	581.00	583.10	583.86	3633	21.21	157	2348	64.63
IMPEXFERRO	BE	09-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	1537	0.01	9	-	-
INDBANK	EQ	09-Jan-2020	7.00	7.00	7.10	6.90	7.00	7.00	7.02	23444	1.64	105	16911	72.13
INDHOTEL	EQ	09-Jan-2020	139.20	140.40	142.25	138.80	139.75	139.70	140.02	989555	1385.55	9197	718515	72.61
INDIACEM	EQ	09-Jan-2020	77.45	78.80	79.25	77.40	77.85	77.80	78.28	1895448	1483.84	9537	698316	36.84
INDIAGLYCO	EQ	09-Jan-2020	219.15	223.00	229.35	222.50	224.10	224.50	226.11	117229	265.07	2802	48038	40.98
INDIAMART	EQ	09-Jan-2020	2016.90	2035.00	2060.00	2000.00	2004.00	2003.40	2018.56	21770	439.44	3350	11183	51.37
INDIANB	EQ	09-Jan-2020	98.20	99.70	101.00	98.85	99.90	99.40	99.93	1302942	1302.06	10689	408143	31.32
INDIANCARD	EQ	09-Jan-2020	106.55	104.50	111.25	104.50	111.00	108.60	108.25	524	0.57	64	258	49.24
INDIANHUME	EQ	09-Jan-2020	264.30	265.90	267.80	254.00	254.20	256.20	260.63	132948	346.50	6084	50744	38.17
INDIGO	EQ	09-Jan-2020	1353.10	1385.00	1410.00	1369.20	1400.00	1402.20	1396.51	1937904	27062.96	53879	547646	28.26
INDIGRID	IV	09-Jan-2020	96.78	96.75	96.90	96.60	96.70	96.70	96.72	170100	164.52	69	170100	100.00
INDLMETER	BE	09-Jan-2020	24.35	24.35	25.15	24.00	25.00	25.00	24.39	1028	0.25	21	-	-
INDNIPPON	EQ	09-Jan-2020	384.60	390.25	414.10	387.00	399.00	401.95	397.73	127565	507.36	4094	42718	33.49
INDOCO	EQ	09-Jan-2020	180.00	185.50	185.50	180.15	181.90	181.05	181.98	21651	39.40	553	15891	73.40
INDORAMA	EQ	09-Jan-2020	25.75	26.55	26.70	25.90	26.00	25.95	26.11	14546	3.80	114	13300	91.43
INDOSOLAR	BZ	09-Jan-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.79	126458	1.00	60	-	-
INDOSTAR	EQ	09-Jan-2020	189.60	193.05	194.00	188.05	190.05	192.50	191.78	100356	192.46	2866	77293	77.02
INDOTECH	BE	09-Jan-2020	111.35	110.70	112.00	110.70	111.75	111.75	111.79	4560	5.10	16	-	-
INDOTHAI	EQ	09-Jan-2020	25.15	27.65	27.65	25.05	25.75	25.75	26.39	8055	2.13	304	3066	38.06
INDOWIND	EQ	09-Jan-2020	3.50	3.80	4.20	3.70	4.20	4.20	4.08	638038	26.06	743	329692	51.67
INDRAMEDCO	EQ	09-Jan-2020	44.45	48.50	52.50	46.70	46.80	47.30	49.48	3848728	1904.25	18254	1334250	34.67
INDSWFTLAB	EQ	09-Jan-2020	25.45	26.25	26.25	24.20	24.20	24.20	25.39	180646	45.87	554	93646	51.84
INDSWFTLTD	EQ	09-Jan-2020	3.15	3.15	3.30	3.15	3.30	3.20	3.25	15338	0.50	28	14111	92.00
INDTERRAIN	EQ	09-Jan-2020	60.25	62.05	72.00	60.40	67.05	67.90	68.94	74509	51.36	920	34758	46.65
INDUSINDBK	EQ	09-Jan-2020	1458.60	1490.00	1515.95	1483.20	1507.75	1507.65	1502.64	3496433	52538.71	84803	893532	25.56
INEOSSTYRO	EQ	09-Jan-2020	736.70	736.70	755.00	736.70	753.05	753.25	749.36	5819	43.61	400	4354	74.82
INFIBEAM	EQ	09-Jan-2020	53.85	54.00	54.95	53.50	53.80	54.00	54.16	1308061	708.41	6323	294728	22.53
INFOBEAN	EQ	09-Jan-2020	64.25	69.00	69.00	62.05	64.20	64.65	65.20	6331	4.13	30	1108	17.50
INFRABEES	EQ	09-Jan-2020	335.00	336.76	340.49	336.76	338.62	338.66	338.88	87	0.29	19	64	73.56
INFRATEL	EQ	09-Jan-2020	236.30	240.00	252.50	239.85	249.15	250.60	247.38	9394608	23240.66	77595	1630086	17.35
INFY	EQ	09-Jan-2020	718.20	721.70	731.50	714.30	727.60	727.55	724.60	13521186	97974.55	161064	7560512	55.92
INGERRAND	EQ	09-Jan-2020	637.85	640.00	655.00	635.30	645.05	645.95	648.59	13909	90.21	831	7684	55.24
INNOVANA	SM	09-Jan-2020	122.60	122.35	128.70	122.35	123.00	125.15	124.84	9000	11.24	7	8000	88.89
INOXLEISUR	EQ	09-Jan-2020	373.05	375.00	395.00	374.30	388.00	388.20	386.57	412250	1593.63	12551	236258	57.31
INOXWIND	EQ	09-Jan-2020	34.15	34.95	36.85	34.60	36.05	36.40	35.40	925473	327.57	2576	715590	77.32
INSECTICID	EQ	09-Jan-2020	463.05	473.90	480.00	464.35	467.50	467.00	468.41	18351	85.96	869	10438	56.88
INSPIRISYS	EQ	09-Jan-2020	38.45	39.45	41.00	39.00	40.00	40.60	39.94	11094	4.43	95	8385	75.58
INTEGRA	BE	09-Jan-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	7948	0.03	4	-	-
INTELLECT	EQ	09-Jan-2020	149.90	151.05	155.60	150.65	153.00	153.00	153.27	371958	570.09	4368	112382	30.21
INTENTECH	EQ	09-Jan-2020	27.75	28.50	29.50	27.50	28.35	28.40	28.39	2037	0.58	30	1625	79.77
INVENTURE	EQ	09-Jan-2020	14.05	14.95	14.95	14.10	14.75	14.75	14.19	20016	2.84	19	7	0.03
IOB	EQ	09-Jan-2020	11.10	11.30	11.40	11.25	11.25	11.30	11.32	868460	98.29	1380	393864	45.35
IOC	EQ	09-Jan-2020	121.85	124.90	125.50	122.85	124.40	124.50	124.22	9218835	11451.31	78201	3155963	34.23
IOLCP	EQ	09-Jan-2020	167.75	170.20	174.90	169.45	172.50	172.30	172.35	193934	334.25	3687	87334	45.03
IPAPPM	EQ	09-Jan-2020	288.95	296.00	296.00	290.00	293.95	292.75	292.73	7566	22.15	490	4249	56.16
IPCALAB	EQ	09-Jan-2020	1196.95	1210.00	1212.05	1187.00	1190.00	1195.95	1201.37	181298	2178.07	23403	112145	61.86
IRB	EQ	09-Jan-2020	74.95	76.10	77.00	75.00	75.15	75.55	76.05	919832	699.56	8936	511021	55.56
IRBINVIT	IV	09-Jan-2020	54.63	54.01	55.00	54.01	54.24	54.33	54.56	217500	118.66	50	167500	77.01
IRCON	EQ	09-Jan-2020	426.65	431.00	435.80	421.10	423.90	425.15	430.16	271918	1169.69	6338	149160	54.85
IRCTC	EQ	09-Jan-2020	896.15	910.35	920.60	910.00	912.10	913.65	915.18	599400	5485.61	19518	142949	23.85
IREDA	N7	09-Jan-2020	1162.00	1162.00	1162.00	1145.00	1145.00	1145.00	1145.14	119	1.36	6	119	100.00
IRFC	N1	09-Jan-2020	1065.38	1061.00	1070.00	1061.00	1066.00	1068.85	1064.69	1051	11.19	32	551	52.43
IRFC	N2	09-Jan-2020	1144.05	1152.00	1155.00	1150.00	1152.00	1152.00	1150.92	911	10.48	10	500	54.88
IRFC	N3	09-Jan-2020	1055.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	25	0.26	1	25	100.00
IRFC	N9	09-Jan-2020	1175.20	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	12	0.14	2	12	100.00
IRFC	NA	09-Jan-2020	1260.00	1277.00	1277.00	1268.00	1269.00	1269.00	1269.67	1459	18.52	11	1458	99.93
IRFC	NE	09-Jan-2020	1300.00	1300.00	1305.00	1300.00	1305.00	1305.00	1304.19	350	4.56	4	350	100.00
IRFC	NI	09-Jan-2020	1090.00	1082.00	1082.00	1080.01	1080.01	1080.01	1081.01	50	0.54	3	50	100.00
IRFC	NJ	09-Jan-2020	1165.00	1166.48	1170.00	1166.48	1170.00	1169.99	1169.22	1712	20.02	28	1600	93.46
IRFC	NN	09-Jan-2020	1098.98	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	5	0.05	1	5	100.00
IRFC	NO	09-Jan-2020	1159.00	1158.21	1172.00	1158.21	1172.00	1170.00	1164.75	3323	38.70	32	2370	71.32
ISEC	EQ	09-Jan-2020	407.00	411.00	414.40	401.00	402.40	402.95	405.80	449972	1825.98	11004	255843	56.86
ISFT	EQ	09-Jan-2020	73.10	73.70	74.80	72.20	72.20	73.00	73.95	1405	1.04	95	1216	86.55
ISMTLTD	EQ	09-Jan-2020	4.35	4.25	4.45	4.25	4.45	4.40	4.33	33407	1.45	49	29244	87.54
ITC	EQ	09-Jan-2020	234.20	235.60	236.60	235.05	236.10	235.80	235.72	9452653	22281.77	107069	6378923	67.48
ITDC	EQ	09-Jan-2020	294.00	299.90	299.90	292.55	294.05	295.40	295.89	122225	361.65	4625	38533	31.53
ITDCEM	EQ	09-Jan-2020	52.85	53.50	55.45	53.50	54.00	54.15	55.05	708394	389.98	3431	426822	60.25
ITI	EQ	09-Jan-2020	100.65	102.50	105.80	101.30	102.35	102.95	102.97	4036444	4156.45	22783	629364	15.59
IVC	EQ	09-Jan-2020	3.50	3.70	3.70	3.40	3.50	3.45	3.50	181938	6.36	241	131869	72.48
IVP	EQ	09-Jan-2020	54.15	56.00	57.90	55.15	55.15	55.20	55.92	440	0.25	34	378	85.91
IVZINGOLD	EQ	09-Jan-2020	3725.00	3665.00	3665.00	3665.00	3665.00	3665.00	3665.00	1	0.04	1	1	100.00
IZMO	EQ	09-Jan-2020	25.90	25.45	26.40	25.40	26.00	26.00	26.00	5272	1.37	36	4677	88.71
J&KBANK	EQ	09-Jan-2020	29.15	29.40	30.35	29.10	29.90	30.00	29.76	684579	203.70	2482	418351	61.11
JAGRAN	EQ	09-Jan-2020	62.55	63.50	63.50	62.25	62.25	62.65	62.73	371136	232.82	3216	295948	79.74
JAGSNPHARM	EQ	09-Jan-2020	25.55	26.10	28.80	25.35	26.80	26.80	27.26	67101	18.30	761	23957	35.70
JAIBALAJI	EQ	09-Jan-2020	26.50	26.50	28.45	26.50	28.40	28.30	28.00	28625	8.02	236	24504	85.60
JAICORPLTD	EQ	09-Jan-2020	108.35	112.15	114.20	107.75	109.35	109.90	110.64	4651587	5146.62	27715	811619	17.45
JAIHINDPRO	BZ	09-Jan-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.78	1200	0.01	4	-	-
JALAN	SM	09-Jan-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.95	6000	0.18	2	3000	50.00
JAMNAAUTO	EQ	09-Jan-2020	43.70	44.60	45.40	44.05	44.25	44.45	44.57	479719	213.82	3176	201649	42.03
JASH	EQ	09-Jan-2020	119.75	121.00	124.15	120.50	121.55	121.55	121.68	6291	7.65	29	4600	73.12
JAYAGROGN	EQ	09-Jan-2020	121.55	121.90	129.30	121.50	128.50	128.25	127.23	50450	64.19	1310	34912	69.20
JAYBARMARU	EQ	09-Jan-2020	219.90	224.30	231.85	222.75	229.70	229.15	228.33	67068	153.14	3173	17786	26.52
JAYNECOIND	EQ	09-Jan-2020	3.75	3.65	3.90	3.65	3.75	3.70	3.75	18354	0.69	158	14310	77.97
JAYSREETEA	EQ	09-Jan-2020	49.55	52.50	52.75	50.85	52.00	51.85	51.65	139368	71.99	1493	39911	28.64
JBCHEPHARM	EQ	09-Jan-2020	436.85	438.55	440.00	435.10	437.90	437.15	437.42	109829	480.42	5482	83723	76.23
JBFIND	EQ	09-Jan-2020	7.15	6.95	7.40	6.90	7.35	7.25	7.15	17354	1.24	88	12397	71.44
JBMA	EQ	09-Jan-2020	260.30	263.10	275.00	263.10	268.20	269.10	269.72	54695	147.52	2530	17680	32.32
JCHAC	EQ	09-Jan-2020	1896.15	1887.00	1975.95	1887.00	1951.10	1963.30	1947.61	3759	73.21	678	2154	57.30
JETAIRWAYS	BZ	09-Jan-2020	38.85	40.75	40.75	40.75	40.75	40.75	40.75	36607	14.92	335	-	-
JHS	EQ	09-Jan-2020	15.65	15.70	16.10	15.65	15.90	15.95	15.94	19799	3.16	102	13795	69.68
JIKIND	BE	09-Jan-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.28	14428	0.04	24	-	-
JINDALPHOT	EQ	09-Jan-2020	14.00	14.25	15.00	12.75	13.80	13.80	13.63	30305	4.13	92	20507	67.67
JINDALPOLY	BE	09-Jan-2020	225.00	229.60	232.00	228.00	228.05	228.80	229.63	4192	9.63	61	-	-
JINDALSAW	EQ	09-Jan-2020	84.10	85.80	94.50	85.00	92.10	92.35	91.64	4834232	4430.20	29061	1403034	29.02
JINDALSTEL	EQ	09-Jan-2020	174.70	177.25	179.50	174.35	175.45	176.40	176.49	18381117	32440.28	97292	1774646	9.65
JINDCOT	BE	09-Jan-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	7114	0.12	11	-	-
JINDRILL	EQ	09-Jan-2020	100.30	100.50	100.50	97.05	97.50	97.35	97.95	41778	40.92	729	24796	59.35
JINDWORLD	EQ	09-Jan-2020	63.10	64.15	64.50	62.00	63.00	62.45	63.06	158397	99.89	2390	51745	32.67
JISLDVREQS	EQ	09-Jan-2020	8.25	8.50	8.50	8.15	8.25	8.30	8.33	39377	3.28	163	29087	73.87
JISLJALEQS	EQ	09-Jan-2020	8.55	8.50	8.75	8.35	8.50	8.50	8.53	3800805	324.29	9160	2164522	56.95
JITFINFRA	BE	09-Jan-2020	7.80	8.15	8.15	8.15	8.15	8.15	8.15	10824	0.88	18	-	-
JIYAECO	EQ	09-Jan-2020	17.35	18.25	19.05	17.55	19.05	19.05	18.79	420316	78.97	1131	235192	55.96
JKCEMENT	EQ	09-Jan-2020	1275.45	1289.95	1294.40	1268.00	1273.90	1277.10	1280.93	71333	913.73	5579	52830	74.06
JKIL	EQ	09-Jan-2020	150.75	152.25	156.05	150.20	151.80	151.95	152.75	95589	146.01	2432	30578	31.99
JKLAKSHMI	EQ	09-Jan-2020	314.50	317.00	320.70	312.50	319.00	318.90	316.53	294446	932.00	7146	236975	80.48
JKPAPER	EQ	09-Jan-2020	124.35	126.20	129.90	126.20	129.50	129.10	128.61	1244498	1600.54	11416	492766	39.60
JKTYRE	EQ	09-Jan-2020	74.35	75.60	76.95	75.25	75.40	75.75	75.76	517671	392.16	5205	158693	30.66
JMA	EQ	09-Jan-2020	24.00	24.70	25.75	23.70	25.55	24.95	24.71	7442	1.84	44	3303	44.38
JMCPROJECT	EQ	09-Jan-2020	97.15	100.00	102.30	98.55	99.50	100.25	100.75	32965	33.21	688	17395	52.77
JMFINANCIL	EQ	09-Jan-2020	92.40	94.70	97.50	92.20	92.70	93.20	94.69	1777372	1683.05	16090	1024820	57.66
JMTAUTOLTD	EQ	09-Jan-2020	1.35	1.35	1.35	1.30	1.35	1.30	1.32	66703	0.88	60	43667	65.46
JOCIL	EQ	09-Jan-2020	108.25	108.30	111.95	108.00	109.95	109.95	108.50	6654	7.22	57	5460	82.06
JPASSOCIAT	EQ	09-Jan-2020	2.00	2.00	2.10	2.00	2.05	2.05	2.06	3026385	62.44	1034	1867908	61.72
JPINFRATEC	EQ	09-Jan-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1030913	11.86	400	1030913	100.00
JPOLYINVST	EQ	09-Jan-2020	14.95	14.95	14.95	14.25	14.25	14.25	14.26	2330	0.33	16	2130	91.42
JPPOWER	EQ	09-Jan-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	4540098	77.22	823	4030306	88.77
JSL	EQ	09-Jan-2020	38.10	38.75	42.20	38.10	41.90	41.20	39.76	25216898	10026.95	25582	9872658	39.15
JSLHISAR	EQ	09-Jan-2020	78.65	80.00	85.75	79.20	83.50	83.60	83.32	596409	496.94	4473	255544	42.85
JSWENERGY	EQ	09-Jan-2020	71.20	72.10	72.25	69.20	69.40	69.40	70.26	763997	536.79	7395	438291	57.37
JSWHL	EQ	09-Jan-2020	2147.80	2225.00	2225.00	2150.00	2170.00	2173.80	2176.70	857	18.65	165	561	65.46
JSWSTEEL	EQ	09-Jan-2020	262.50	267.70	279.20	267.70	278.00	278.10	274.36	13317832	36538.51	82455	1224673	9.20
JSWSTEEL	P2	09-Jan-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.25	167137	2.09	42	89228	53.39
JTEKTINDIA	EQ	09-Jan-2020	90.55	91.20	92.40	89.25	89.25	90.15	90.95	70799	64.39	1180	39122	55.26
JUBILANT	EQ	09-Jan-2020	543.05	546.10	559.25	546.10	548.00	550.35	553.48	260840	1443.69	8087	70900	27.18
JUBLFOOD	EQ	09-Jan-2020	1725.70	1738.00	1739.00	1706.05	1712.50	1714.30	1717.89	827093	14208.54	22767	120261	14.54
JUBLINDS	EQ	09-Jan-2020	113.25	118.40	118.40	113.30	116.50	117.05	115.71	25865	29.93	825	16967	65.60
JUMPNET	EQ	09-Jan-2020	55.55	55.00	56.30	54.85	55.00	55.60	55.39	787324	436.08	1311	568289	72.18
JUNIORBEES	EQ	09-Jan-2020	291.14	305.00	305.00	293.60	296.36	296.10	294.93	54385	160.40	1444	27442	50.46
JUSTDIAL	EQ	09-Jan-2020	568.10	569.00	579.50	569.00	572.05	575.55	575.37	1627646	9365.02	30794	265073	16.29
JVLAGRO	BZ	09-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.55	0.55	150815	0.83	78	-	-
JYOTHYLAB	EQ	09-Jan-2020	148.55	150.80	150.80	147.10	148.80	148.65	149.35	833925	1245.48	4367	759245	91.04
KABRAEXTRU	EQ	09-Jan-2020	67.90	69.00	72.90	68.00	68.10	68.55	70.64	36262	25.62	1080	19677	54.26
KAJARIACER	EQ	09-Jan-2020	549.50	560.00	560.50	547.60	557.60	558.65	553.88	162708	901.20	8678	72856	44.78
KAKATCEM	EQ	09-Jan-2020	228.50	248.00	274.20	245.00	274.20	274.20	262.87	2386837	6274.25	48912	289325	12.12
KALPATPOWR	EQ	09-Jan-2020	417.50	422.00	426.55	414.10	415.00	415.30	416.95	44524	185.64	2278	32158	72.23
KALYANIFRG	BE	09-Jan-2020	170.00	170.00	176.75	170.00	170.00	170.00	171.66	436	0.75	33	-	-
KAMATHOTEL	EQ	09-Jan-2020	36.10	36.00	38.75	35.80	36.90	37.00	37.30	46199	17.23	699	19801	42.86
KAMDHENU	EQ	09-Jan-2020	94.45	97.90	97.90	95.00	95.20	95.40	96.01	22324	21.43	517	12983	58.16
KANANIIND	BE	09-Jan-2020	4.15	4.15	4.15	3.95	3.95	3.95	3.95	3248	0.13	14	-	-
KANORICHEM	EQ	09-Jan-2020	38.95	41.40	41.40	39.30	40.05	40.25	40.20	41916	16.85	602	23413	55.86
KANSAINER	EQ	09-Jan-2020	512.40	517.70	518.00	509.20	510.00	511.80	511.20	339101	1733.48	6751	281481	83.01
KAPSTON	SM	09-Jan-2020	105.00	95.00	100.00	95.00	100.00	97.50	97.50	2400	2.34	2	2400	100.00
KARDA	EQ	09-Jan-2020	129.25	131.00	134.50	129.50	130.00	131.45	131.25	11151	14.64	253	7354	65.95
KARMAENG	BE	09-Jan-2020	13.70	13.80	14.35	13.60	14.35	14.35	13.90	3819	0.53	12	-	-
KARURVYSYA	EQ	09-Jan-2020	55.35	56.05	57.00	55.65	56.40	56.60	56.41	544174	306.96	3379	345361	63.47
KAUSHALYA	BE	09-Jan-2020	0.55	0.60	0.60	0.50	0.50	0.55	0.56	7657	0.04	13	-	-
KAVVERITEL	BE	09-Jan-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	1186	0.02	4	-	-
KAYA	EQ	09-Jan-2020	355.45	359.30	368.70	351.05	354.90	355.00	357.10	10713	38.26	660	5341	49.86
KCP	EQ	09-Jan-2020	63.15	64.15	65.70	63.05	63.45	64.40	64.62	92703	59.90	919	66092	71.29
KCPSUGIND	EQ	09-Jan-2020	15.30	15.95	15.95	15.30	15.40	15.35	15.44	121680	18.79	340	70645	58.06
KDDL	EQ	09-Jan-2020	317.90	321.00	330.00	315.00	325.00	323.70	319.71	1493	4.77	58	769	51.51
KEC	EQ	09-Jan-2020	301.40	307.90	312.50	303.05	312.30	310.65	308.42	279154	860.96	18782	161408	57.82
KECL	EQ	09-Jan-2020	11.90	11.95	12.45	11.55	12.35	12.10	12.18	119192	14.52	306	94754	79.50
KEI	EQ	09-Jan-2020	489.60	498.00	509.70	491.00	503.15	506.40	500.78	278362	1393.98	12066	106370	38.21
KELLTONTEC	EQ	09-Jan-2020	16.70	16.60	17.45	16.55	16.80	16.70	16.78	30471	5.11	183	21203	69.58
KENNAMET	EQ	09-Jan-2020	979.20	985.00	1028.00	982.10	1020.00	1017.15	1006.34	2422	24.37	395	1907	78.74
KERNEX	BE	09-Jan-2020	21.60	22.00	22.45	21.60	22.35	22.35	22.14	8502	1.88	114	-	-
KESORAMIND	EQ	09-Jan-2020	54.80	55.40	55.90	54.25	54.65	54.75	54.88	223075	122.42	1789	134652	60.36
KEYFINSERV	EQ	09-Jan-2020	26.45	26.45	26.45	25.25	25.25	25.25	25.26	200	0.05	2	200	100.00
KGL	BZ	09-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.30	230989	0.70	62	-	-
KHADIM	EQ	09-Jan-2020	179.70	182.30	188.00	175.20	178.25	179.25	183.66	538148	988.34	14064	181601	33.75
KHAITANLTD	BE	09-Jan-2020	20.40	21.40	21.40	19.40	21.40	21.40	20.51	3232	0.66	23	-	-
KICL	EQ	09-Jan-2020	1704.65	1749.00	1780.00	1736.10	1770.00	1770.15	1769.00	691	12.22	409	617	89.29
KILITCH	EQ	09-Jan-2020	123.00	125.80	129.55	122.00	126.00	123.90	125.53	19670	24.69	865	6459	32.84
KINGFA	EQ	09-Jan-2020	623.70	623.70	625.70	608.65	616.20	617.80	617.15	2859	17.64	119	2280	79.75
KIOCL	EQ	09-Jan-2020	113.60	115.00	122.60	114.45	118.00	118.60	118.86	28758	34.18	1324	18256	63.48
KIRIINDUS	EQ	09-Jan-2020	376.00	381.00	390.00	379.35	381.00	381.15	384.55	134661	517.84	4448	47999	35.64
KIRLFER	EQ	09-Jan-2020	69.60	73.95	73.95	70.05	73.00	72.95	72.15	18288	13.19	803	12995	71.06
KIRLOSBROS	EQ	09-Jan-2020	144.20	147.00	152.60	143.05	148.10	147.60	149.26	61255	91.43	2527	31229	50.98
KIRLOSENG	EQ	09-Jan-2020	147.20	150.00	151.50	147.90	149.40	148.80	149.74	49386	73.95	815	26543	53.75
KIRLOSIND	EQ	09-Jan-2020	646.65	640.00	665.00	640.00	665.00	661.90	661.61	1433	9.48	231	1043	72.78
KITEX	EQ	09-Jan-2020	126.20	129.75	132.00	125.05	126.10	126.50	128.97	566986	731.27	6792	226594	39.96
KKCL	EQ	09-Jan-2020	986.60	986.60	1000.00	984.00	986.70	986.80	995.67	180	1.79	27	148	82.22
KMSUGAR	EQ	09-Jan-2020	9.30	9.70	9.70	8.55	9.10	9.05	9.07	368562	33.43	721	242457	65.78
KNRCON	EQ	09-Jan-2020	252.95	260.00	260.55	252.90	253.95	254.50	256.37	192313	493.02	6980	107148	55.72
KOHINOOR	BE	09-Jan-2020	9.45	9.55	9.60	9.00	9.20	9.45	9.33	15487	1.44	82	-	-
KOKUYOCMLN	EQ	09-Jan-2020	80.80	83.00	85.40	82.00	83.00	82.75	83.26	51317	42.72	756	26993	52.60
KOLTEPATIL	EQ	09-Jan-2020	238.85	243.00	249.80	241.00	241.65	243.00	243.69	37038	90.26	1593	14806	39.98
KOPRAN	EQ	09-Jan-2020	31.30	31.60	33.10	31.45	32.45	32.40	32.38	103498	33.52	1137	49897	48.21
KOTAKBANK	EQ	09-Jan-2020	1654.85	1673.50	1673.75	1658.70	1665.10	1665.05	1664.49	2668424	44415.66	64081	1798270	67.39
KOTAKBKETF	EQ	09-Jan-2020	322.03	325.59	330.11	325.10	330.11	329.81	329.07	35223	115.91	1292	31087	88.26
KOTAKGOLD	EQ	09-Jan-2020	360.35	355.90	355.95	349.50	352.00	352.15	351.68	49490	174.05	910	34055	68.81
KOTAKNIFTY	EQ	09-Jan-2020	124.82	125.59	126.74	125.55	126.45	126.47	126.42	20451	25.86	267	15586	76.21
KOTAKNV20	EQ	09-Jan-2020	58.30	58.50	58.50	58.10	58.35	58.33	58.28	3998	2.33	75	1440	36.02
KOTAKPSUBK	EQ	09-Jan-2020	236.62	240.00	250.99	240.00	244.00	243.99	244.31	4294	10.49	131	2091	48.70
KOTARISUG	EQ	09-Jan-2020	10.90	11.05	11.30	10.90	11.00	11.10	11.15	22795	2.54	90	16279	71.41
KOTHARIPET	EQ	09-Jan-2020	16.80	17.35	17.70	16.50	16.90	16.90	17.15	14453	2.48	66	11746	81.27
KOTHARIPRO	EQ	09-Jan-2020	62.55	63.00	64.40	61.65	64.35	64.10	64.08	5989	3.84	110	3478	58.07
KPITTECH	EQ	09-Jan-2020	86.05	86.60	88.45	86.60	87.25	87.30	87.38	86291	75.41	2073	53441	61.93
KPRMILL	EQ	09-Jan-2020	694.60	694.60	715.00	694.60	700.05	700.95	705.77	20912	147.59	1214	8761	41.89
KRBL	EQ	09-Jan-2020	265.90	276.25	281.85	272.00	273.00	273.50	277.04	294814	816.76	5838	139217	47.22
KREBSBIO	EQ	09-Jan-2020	79.10	83.00	83.00	80.10	82.50	82.50	81.32	1219	0.99	24	1183	97.05
KRIDHANINF	BE	09-Jan-2020	2.80	2.80	2.90	2.70	2.90	2.90	2.87	66671	1.91	99	-	-
KSB	EQ	09-Jan-2020	678.50	680.75	704.65	670.60	682.55	684.60	686.98	26129	179.50	1953	7074	27.07
KSCL	EQ	09-Jan-2020	477.75	481.00	507.15	481.00	492.45	495.85	498.62	157988	787.75	7705	34783	22.02
KSERASERA	BE	09-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.10	838475	0.87	140	-	-
KSK	BE	09-Jan-2020	0.55	0.60	0.60	0.50	0.55	0.55	0.55	285085	1.56	124	-	-
KSL	EQ	09-Jan-2020	247.80	252.75	258.00	250.10	253.60	253.45	255.13	61622	157.21	2482	30947	50.22
KTKBANK	EQ	09-Jan-2020	72.30	72.60	74.40	72.60	73.75	73.80	73.68	888516	654.69	9156	409935	46.14
KUANTUM	EQ	09-Jan-2020	470.00	498.85	498.85	472.00	472.00	473.50	481.21	463	2.23	67	153	33.05
KWALITY	BE	09-Jan-2020	2.40	2.40	2.45	2.35	2.45	2.40	2.38	156429	3.73	262	-	-
L&TFH	EQ	09-Jan-2020	120.25	120.60	124.35	120.60	122.90	123.10	123.09	12244649	15072.20	58720	2161173	17.65
L&TFINANCE	N8	09-Jan-2020	1081.00	1081.00	1081.00	1071.00	1075.00	1073.35	1073.71	505	5.42	8	290	57.43
L&TFINANCE	NA	09-Jan-2020	1055.00	1055.00	1055.00	1050.15	1050.15	1051.03	1051.67	100	1.05	9	100	100.00
L&TFINANCE	NO	09-Jan-2020	1080.00	1065.10	1071.00	1065.10	1071.00	1070.16	1066.47	100	1.07	4	73	73.00
L&TFINANCE	NQ	09-Jan-2020	1072.00	1002.00	1049.99	1002.00	1023.00	1023.00	1016.89	9	0.09	4	3	33.33
L&TFINANCE	NS	09-Jan-2020	1016.01	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	11	0.11	1	11	100.00
L&TFINANCE	NU	09-Jan-2020	1086.00	1075.32	1075.32	1074.25	1075.00	1074.93	1074.93	712	7.65	21	604	84.83
L&TFINANCE	NY	09-Jan-2020	1008.00	1004.05	1004.05	1004.05	1004.05	1004.05	1004.05	80	0.80	1	80	100.00
L&TFINANCE	Y5	09-Jan-2020	1002.43	1001.00	1003.75	1001.00	1003.75	1003.75	1002.62	78	0.78	6	77	98.72
L&TFINANCE	Y7	09-Jan-2020	1015.87	1013.79	1014.99	1013.79	1014.99	1014.99	1014.40	800	8.12	7	800	100.00
L&TFINANCE	Y9	09-Jan-2020	1002.25	1002.50	1004.95	1002.50	1004.95	1004.47	1004.00	1005	10.09	13	1000	99.50
L&TINFRA	N1	09-Jan-2020	991.00	981.02	981.02	981.02	981.02	981.02	981.02	3	0.03	1	3	100.00
L&TINFRA	N2	09-Jan-2020	1925.00	1925.10	1927.01	1925.05	1927.01	1927.01	1925.89	63	1.21	6	63	100.00
L&TINFRA	N3	09-Jan-2020	985.06	997.99	997.99	985.06	991.00	991.00	987.42	16	0.16	4	14	87.50
L&TINFRA	N4	09-Jan-2020	1879.42	1879.00	1889.00	1878.00	1885.10	1885.10	1883.87	238	4.48	15	238	100.00
L&TINFRA	N5	09-Jan-2020	1041.00	1040.21	1040.21	1040.20	1040.20	1040.20	1040.21	20	0.21	2	20	100.00
L&TINFRA	N6	09-Jan-2020	1966.17	1965.00	1968.50	1963.40	1968.50	1967.86	1965.84	885	17.40	25	856	96.72
LAKPRE	BZ	09-Jan-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.60	145	0.00	5	-	-
LAKSHVILAS	EQ	09-Jan-2020	15.90	16.20	16.65	16.00	16.65	16.65	16.59	1354479	224.66	927	694693	51.29
LALPATHLAB	EQ	09-Jan-2020	1565.95	1580.10	1667.00	1574.00	1650.50	1653.70	1636.78	183441	3002.52	17379	76815	41.87
LAMBODHARA	EQ	09-Jan-2020	30.90	31.85	33.75	30.00	32.50	32.55	32.50	36246	11.78	633	13805	38.09
LAOPALA	EQ	09-Jan-2020	154.00	155.90	167.50	154.35	165.05	165.75	162.04	147455	238.94	2519	91876	62.31
LASA	EQ	09-Jan-2020	22.75	23.85	23.85	23.85	23.85	23.85	23.85	14902	3.55	36	14892	99.93
LAURUSLABS	EQ	09-Jan-2020	388.15	394.95	399.90	388.10	394.00	393.75	395.04	140823	556.31	4903	99369	70.56
LAXMIMACH	EQ	09-Jan-2020	3311.95	3340.35	3441.00	3333.05	3387.00	3401.25	3403.22	7846	267.02	1786	4377	55.79
LEMONTREE	EQ	09-Jan-2020	58.25	59.70	59.70	58.30	58.60	58.50	58.70	1475839	866.36	10840	1197233	81.12
LEXUS	SM	09-Jan-2020	9.10	9.00	9.00	8.70	8.70	8.70	8.80	3000	0.26	3	2000	66.67
LFIC	EQ	09-Jan-2020	54.80	54.00	54.00	50.00	50.00	50.00	53.11	45	0.02	3	35	77.78
LGBBROSLTD	EQ	09-Jan-2020	338.40	346.50	352.00	333.00	335.00	336.00	343.04	99367	340.87	3744	34238	34.46
LGBFORGE	EQ	09-Jan-2020	3.90	3.55	3.90	3.55	3.60	3.60	3.69	149032	5.50	218	97443	65.38
LIBAS	BE	09-Jan-2020	47.50	49.00	49.00	47.00	49.00	48.40	47.72	580	0.28	16	-	-
LIBERTSHOE	EQ	09-Jan-2020	134.80	136.65	140.75	135.90	138.30	138.65	138.61	362883	503.00	4430	111710	30.78
LICHSGFIN	EQ	09-Jan-2020	420.70	428.40	440.45	427.00	438.60	438.85	435.23	3614762	15732.59	70434	1062318	29.39
LICNETFGSC	EQ	09-Jan-2020	20.11	20.50	20.65	19.91	19.92	20.00	19.99	4450	0.89	68	3522	79.15
LICNETFN50	EQ	09-Jan-2020	126.66	128.20	128.20	126.00	126.70	126.70	127.33	10	0.01	6	5	50.00
LICNETFSEN	EQ	09-Jan-2020	500.00	500.00	514.99	499.80	499.81	499.81	500.68	39	0.20	9	37	94.87
LICNFNHGP	EQ	09-Jan-2020	124.40	128.99	128.99	126.50	126.50	127.98	128.43	45	0.06	4	25	55.56
LINCOLN	EQ	09-Jan-2020	194.85	199.00	201.80	195.50	196.45	196.20	197.91	94268	186.57	2113	41093	43.59
LINCPEN	EQ	09-Jan-2020	190.50	185.00	193.00	185.00	192.95	192.50	191.84	1613	3.09	151	963	59.70
LINDEINDIA	EQ	09-Jan-2020	645.75	658.00	732.00	653.00	695.05	696.00	708.89	564989	4005.16	22181	178875	31.66
LIQUIDBEES	EQ	09-Jan-2020	999.99	1000.00	1000.01	999.99	1000.01	999.99	1000.00	679842	6798.39	3217	567656	83.50
LIQUIDETF	EQ	09-Jan-2020	999.99	1000.04	1000.04	999.99	1000.00	999.99	1000.00	8302	83.02	49	7400	89.14
LOKESHMACH	EQ	09-Jan-2020	35.80	36.00	37.50	35.20	37.05	36.85	36.49	19858	7.25	479	14165	71.33
LOTUSEYE	EQ	09-Jan-2020	22.50	23.50	24.00	22.35	22.40	22.45	22.76	50909	11.59	1050	36300	71.30
LOVABLE	EQ	09-Jan-2020	75.00	76.50	82.50	76.25	80.20	80.25	80.38	123299	99.11	3081	41074	33.31
LPDC	EQ	09-Jan-2020	1.65	1.65	1.70	1.60	1.70	1.65	1.69	5373	0.09	16	5373	100.00
LSIL	EQ	09-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	1587825	7.91	268	515979	32.50
LT	EQ	09-Jan-2020	1291.55	1311.00	1319.90	1305.10	1316.10	1316.15	1314.28	2067779	27176.34	98843	979208	47.36
LTI	EQ	09-Jan-2020	1809.30	1795.90	1835.65	1795.90	1810.00	1816.60	1818.25	90617	1647.65	14553	61204	67.54
LTMFEOF2R	MF	09-Jan-2020	8.85	9.00	9.05	9.00	9.05	9.05	9.01	6000	0.54	2	6000	100.00
LTTS	EQ	09-Jan-2020	1537.75	1545.00	1555.95	1536.70	1555.00	1551.40	1544.68	74313	1147.90	6385	54652	73.54
LUMAXIND	EQ	09-Jan-2020	1302.20	1285.05	1349.00	1285.00	1309.00	1346.80	1335.86	6483	86.60	664	5239	80.81
LUMAXTECH	EQ	09-Jan-2020	100.15	99.25	103.75	99.25	100.50	101.10	101.48	30354	30.80	668	17438	57.45
LUPIN	EQ	09-Jan-2020	757.10	762.00	767.30	757.10	758.00	758.90	760.94	778130	5921.12	10139	427431	54.93
LUXIND	EQ	09-Jan-2020	1311.80	1319.75	1355.00	1317.70	1348.00	1346.30	1333.36	62124	828.33	3183	24124	38.83
LYKALABS	EQ	09-Jan-2020	19.40	19.85	20.00	19.50	19.75	19.60	19.67	8988	1.77	105	5627	62.61
LYPSAGEMS	EQ	09-Jan-2020	3.95	4.00	4.30	3.80	4.10	4.00	4.04	11739	0.47	103	7485	63.76
M&M	EQ	09-Jan-2020	524.65	529.85	542.45	525.70	541.50	541.25	537.33	2897598	15569.68	45977	871775	30.09
M&MFIN	EQ	09-Jan-2020	324.85	328.50	334.20	327.10	330.80	331.40	331.12	3231164	10698.90	32379	1929333	59.71
M&MFIN	N3	09-Jan-2020	1331.00	1322.00	1322.00	1322.00	1322.00	1322.00	1322.00	1120	14.81	9	1120	100.00
M100	EQ	09-Jan-2020	18.00	19.30	19.60	17.95	18.07	18.14	18.11	34720	6.29	151	28661	82.55
M17RD	MF	09-Jan-2020	5.21	5.70	5.70	5.70	5.70	5.70	5.70	1400	0.08	3	1400	100.00
M50	EQ	09-Jan-2020	117.30	117.68	120.15	117.68	120.15	119.39	119.03	2106	2.51	17	2092	99.34
MAANALU	EQ	09-Jan-2020	66.65	67.10	69.15	67.10	67.40	67.55	68.30	3412	2.33	115	2773	81.27
MACPOWER	SM	09-Jan-2020	62.20	62.20	62.20	62.20	62.20	62.20	62.20	500	0.31	1	500	100.00
MADHAV	EQ	09-Jan-2020	30.15	31.90	31.90	29.60	30.50	30.40	30.50	2203	0.67	53	1702	77.26
MADHUCON	EQ	09-Jan-2020	3.80	3.80	3.80	3.65	3.80	3.70	3.67	44301	1.62	65	40953	92.44
MADRASFERT	EQ	09-Jan-2020	20.50	21.00	22.10	20.85	21.10	21.15	21.47	617336	132.52	2404	189834	30.75
MAGADSUGAR	EQ	09-Jan-2020	123.90	125.50	131.00	124.00	125.00	124.65	126.82	52723	66.87	1220	28813	54.65
MAGMA	EQ	09-Jan-2020	56.05	56.55	57.70	55.90	55.90	56.10	57.15	115547	66.03	740	76534	66.24
MAGNUM	EQ	09-Jan-2020	3.80	3.85	3.95	3.80	3.80	3.80	3.93	6922	0.27	21	6722	97.11
MAHABANK	EQ	09-Jan-2020	12.30	12.50	12.75	12.50	12.60	12.60	12.65	320648	40.55	708	161306	50.31
MAHAPEXLTD	BE	09-Jan-2020	90.35	88.00	93.95	88.00	93.95	93.30	88.49	441	0.39	5	-	-
MAHASTEEL	EQ	09-Jan-2020	97.85	97.00	100.00	93.00	93.00	93.00	93.83	24293	22.79	1211	18818	77.46
MAHESHWARI	EQ	09-Jan-2020	228.05	223.35	232.20	223.30	227.20	229.80	229.07	9233	21.15	635	2729	29.56
MAHICKRA	SM	09-Jan-2020	80.85	81.25	91.50	81.20	89.00	90.30	87.50	93000	81.37	31	57000	61.29
MAHINDCIE	EQ	09-Jan-2020	170.05	171.30	176.10	170.65	173.00	172.45	173.94	265199	461.29	9514	143196	54.00
MAHLIFE	EQ	09-Jan-2020	400.90	405.95	418.00	401.60	405.10	407.70	412.81	150157	619.86	4883	83883	55.86
MAHLOG	EQ	09-Jan-2020	402.60	407.95	413.00	406.70	410.00	408.75	408.28	17369	70.91	1060	14346	82.60
MAHSCOOTER	EQ	09-Jan-2020	4352.75	4352.75	4403.00	4352.75	4360.05	4367.45	4375.63	1543	67.52	274	975	63.19
MAHSEAMLES	EQ	09-Jan-2020	413.70	415.05	423.50	415.05	422.00	421.65	421.12	38522	162.23	1502	25500	66.20
MAITHANALL	EQ	09-Jan-2020	546.25	556.10	581.80	538.10	543.00	543.20	556.12	53928	299.91	4054	27650	51.27
MAJESCO	EQ	09-Jan-2020	382.10	395.95	395.95	383.25	386.00	386.85	386.71	13994	54.12	652	7621	54.46
MALUPAPER	EQ	09-Jan-2020	28.15	28.50	29.65	28.20	28.70	28.80	29.02	81460	23.64	957	35358	43.41
MAN50ETF	EQ	09-Jan-2020	121.92	123.35	123.80	123.10	123.80	123.77	123.50	1402	1.73	18	1088	77.60
MANAKALUCO	EQ	09-Jan-2020	4.30	4.30	4.50	4.30	4.30	4.30	4.31	1838	0.08	21	1335	72.63
MANAKCOAT	EQ	09-Jan-2020	4.15	4.20	4.20	4.10	4.10	4.20	4.19	3807	0.16	19	3687	96.85
MANAKSIA	EQ	09-Jan-2020	34.40	35.50	35.50	34.20	34.20	34.85	34.93	4719	1.65	147	3908	82.81
MANAKSTEEL	EQ	09-Jan-2020	14.75	15.20	15.35	14.35	14.80	14.95	15.02	66320	9.96	266	38438	57.96
MANALIPETC	EQ	09-Jan-2020	18.75	19.00	19.50	18.95	19.05	19.10	19.22	167015	32.10	859	94008	56.29
MANAPPURAM	EQ	09-Jan-2020	176.15	177.50	178.85	171.65	172.70	172.65	173.98	3677710	6398.39	21885	667412	18.15
MANGALAM	EQ	09-Jan-2020	30.75	29.35	31.80	29.35	30.70	30.50	30.78	19031	5.86	529	11953	62.81
MANGCHEFER	EQ	09-Jan-2020	32.95	33.05	35.85	33.05	35.00	34.70	35.16	191986	67.49	1995	125658	65.45
MANGLMCEM	EQ	09-Jan-2020	307.45	314.00	325.00	310.00	317.00	320.10	318.86	62302	198.66	1472	20003	32.11
MANGTIMBER	BE	09-Jan-2020	10.00	10.00	10.50	10.00	10.40	10.05	10.01	3195	0.32	13	-	-
MANINDS	EQ	09-Jan-2020	48.10	48.40	49.90	47.95	48.15	48.15	48.53	193115	93.72	555	118221	61.22
MANINFRA	EQ	09-Jan-2020	29.85	30.50	30.50	28.80	29.40	29.05	29.38	198650	58.36	1105	93118	46.88
MANUGRAPH	EQ	09-Jan-2020	14.05	14.80	14.80	13.85	14.60	14.45	14.39	3726	0.54	87	2169	58.21
MARALOVER	EQ	09-Jan-2020	15.10	15.10	15.85	15.00	15.85	15.85	15.73	9511	1.50	122	7572	79.61
MARATHON	EQ	09-Jan-2020	76.25	78.85	84.65	75.50	83.00	83.30	81.73	24657	20.15	705	19877	80.61
MARICO	EQ	09-Jan-2020	333.50	334.80	336.95	332.30	333.00	333.10	334.13	1728574	5775.66	17748	1103225	63.82
MARINE	SM	09-Jan-2020	98.50	100.00	100.95	100.00	100.65	100.65	100.49	10000	10.05	5	4000	40.00
MARKSANS	EQ	09-Jan-2020	17.35	17.90	18.35	17.65	18.10	18.15	18.12	1419784	257.26	3239	687336	48.41
MARUTI	EQ	09-Jan-2020	7035.20	7140.00	7240.00	7102.00	7240.00	7227.90	7180.72	798184	57315.37	60422	212618	26.64
MASFIN	EQ	09-Jan-2020	858.45	869.00	877.60	865.30	868.20	872.30	871.62	11091	96.67	1367	4493	40.51
MASKINVEST	BE	09-Jan-2020	36.95	35.15	35.15	35.15	35.15	35.15	35.15	10	0.00	1	-	-
MASTEK	EQ	09-Jan-2020	425.25	428.20	440.85	428.20	431.80	434.05	435.24	141979	617.95	5858	49558	34.91
MATRIMONY	EQ	09-Jan-2020	463.35	478.95	483.55	466.75	468.05	471.70	475.85	5169	24.60	414	440	8.51
MAWANASUG	EQ	09-Jan-2020	40.05	41.80	41.90	40.55	41.00	41.20	41.25	420950	173.63	2187	239877	56.98
MAXINDIA	EQ	09-Jan-2020	78.20	79.00	79.95	77.40	77.95	78.05	78.41	169092	132.58	1531	72900	43.11
MAXVIL	EQ	09-Jan-2020	54.65	55.65	55.80	52.20	52.60	52.70	53.38	147701	78.84	1529	78790	53.34
MAYURUNIQ	EQ	09-Jan-2020	207.30	211.00	215.50	205.50	215.50	213.95	211.56	247285	523.16	3298	174309	70.49
MAZDA	EQ	09-Jan-2020	415.05	416.00	443.70	414.65	439.95	435.75	429.55	13233	56.84	775	2840	21.46
MBAPL	BE	09-Jan-2020	75.10	71.40	71.40	71.40	71.40	71.40	71.40	4	0.00	1	-	-
MBECL	BE	09-Jan-2020	4.40	4.60	4.60	4.30	4.30	4.30	4.45	5678	0.25	17	-	-
MBLINFRA	EQ	09-Jan-2020	4.65	4.85	4.85	4.45	4.50	4.55	4.53	50405	2.28	546	32817	65.11
MCDHOLDING	EQ	09-Jan-2020	16.90	17.00	17.45	16.95	17.25	17.35	17.19	14815	2.55	85	7718	52.10
MCDOWELL-N	EQ	09-Jan-2020	573.50	578.70	593.00	568.70	592.30	591.85	576.41	4138116	23852.66	33297	2693017	65.08
MCL	SM	09-Jan-2020	112.50	110.50	111.00	110.00	111.00	110.95	110.71	14400	15.94	7	13200	91.67
MCLEODRUSS	EQ	09-Jan-2020	5.00	5.20	5.25	5.10	5.25	5.25	5.20	201259	10.47	363	141885	70.50
MCX	EQ	09-Jan-2020	1279.55	1292.00	1312.90	1280.10	1294.00	1293.80	1295.79	962650	12473.95	36437	378662	39.34
MEGASOFT	EQ	09-Jan-2020	6.90	6.90	7.20	6.80	7.20	7.15	7.06	42812	3.02	165	34606	80.83
MEGH	EQ	09-Jan-2020	58.05	59.00	59.65	58.30	59.00	59.05	59.08	1003027	592.63	4324	411129	40.99
MELSTAR	BE	09-Jan-2020	2.10	2.15	2.20	2.15	2.20	2.20	2.20	303	0.01	4	-	-
MENONBE	EQ	09-Jan-2020	57.65	57.90	60.45	57.90	60.00	60.00	59.90	25569	15.32	2559	21833	85.39
MEP	EQ	09-Jan-2020	39.15	39.15	40.50	38.75	38.75	39.30	39.65	36482	14.47	422	17308	47.44
MERCATOR	EQ	09-Jan-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.85	1378865	11.72	299	990214	71.81
METALFORGE	EQ	09-Jan-2020	4.75	4.80	4.90	4.65	4.75	4.70	4.73	17473	0.83	118	15266	87.37
METKORE	BZ	09-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.26	5320	0.01	5	-	-
METROPOLIS	EQ	09-Jan-2020	1495.35	1525.00	1595.00	1501.00	1574.00	1580.35	1558.93	135413	2111.00	13965	60018	44.32
MFSL	EQ	09-Jan-2020	558.85	562.50	568.20	468.75	507.50	505.30	502.65	21157561	106348.87	309842	3733520	17.65
MGEL	SM	09-Jan-2020	52.70	52.75	52.75	52.75	52.75	52.75	52.75	2000	1.06	1	2000	100.00
MGL	EQ	09-Jan-2020	1033.95	1039.95	1042.00	1023.65	1029.50	1028.90	1032.76	456854	4718.22	20707	296308	64.86
MHRIL	EQ	09-Jan-2020	227.95	228.85	234.00	228.15	230.50	229.65	230.41	15283	35.21	566	9248	60.51
MIC	BE	09-Jan-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.56	35738	0.20	29	-	-
MIDHANI	EQ	09-Jan-2020	156.20	158.95	173.30	157.50	168.40	168.30	168.05	2833676	4761.96	31044	782609	27.62
MINDACORP	EQ	09-Jan-2020	99.20	100.90	104.00	99.70	103.50	103.25	102.41	345417	353.74	3838	152408	44.12
MINDAIND	EQ	09-Jan-2020	362.05	363.00	394.10	363.00	383.55	383.55	378.43	228221	863.66	6131	121684	53.32
MINDTECK	EQ	09-Jan-2020	26.65	27.80	27.80	26.55	26.90	26.80	27.08	16618	4.50	273	11816	71.10
MINDTREE	EQ	09-Jan-2020	852.15	853.00	853.00	823.10	827.55	827.05	834.86	1075678	8980.38	18788	273355	25.41
MIRCELECTR	EQ	09-Jan-2020	7.70	7.90	8.05	7.40	8.05	8.05	7.77	930492	72.26	710	714306	76.77
MIRZAINT	EQ	09-Jan-2020	57.75	58.95	59.85	58.10	58.65	58.85	59.04	346716	204.69	2382	153119	44.16
MITTAL	SM	09-Jan-2020	102.10	97.00	106.10	97.00	102.35	102.35	102.43	10000	10.24	8	0	0.00
MMFL	EQ	09-Jan-2020	372.45	371.95	389.95	371.10	385.00	385.35	384.68	5875	22.60	489	3466	59.00
MMP	EQ	09-Jan-2020	110.00	112.00	112.50	106.00	106.00	106.00	110.72	3501	3.88	27	3289	93.94
MMTC	EQ	09-Jan-2020	20.75	21.05	21.30	20.20	20.30	20.30	20.62	2011204	414.75	5147	777015	38.63
MODIRUBBER	BE	09-Jan-2020	30.55	30.90	32.05	30.90	32.05	32.05	31.96	108	0.03	2	-	-
MOHOTAIND	EQ	09-Jan-2020	8.10	8.10	8.25	7.75	8.20	8.15	7.95	8023	0.64	48	6687	83.35
MOIL	EQ	09-Jan-2020	156.10	157.05	157.90	154.15	154.60	155.40	155.89	231771	361.32	4447	136514	58.90
MOKSH	SM	09-Jan-2020	26.50	25.00	25.00	25.00	25.00	25.00	25.00	3000	0.75	1	3000	100.00
MOLDTECH	EQ	09-Jan-2020	50.20	48.10	50.50	48.10	50.30	50.10	49.89	6093	3.04	39	5482	89.97
MOLDTKPAC	EQ	09-Jan-2020	280.05	281.95	285.00	279.05	280.00	279.75	281.41	8187	23.04	693	5302	64.76
MONTECARLO	EQ	09-Jan-2020	273.50	278.00	287.00	275.75	282.50	281.75	282.25	11757	33.18	487	6380	54.27
MORARJEE	EQ	09-Jan-2020	13.50	13.30	14.00	13.15	13.90	13.90	13.56	6125	0.83	53	4870	79.51
MOREPENLAB	EQ	09-Jan-2020	15.40	15.70	15.80	15.40	15.45	15.50	15.61	496248	77.49	1059	286821	57.80
MOTHERSUMI	EQ	09-Jan-2020	147.00	148.00	151.00	145.65	149.30	149.90	147.61	8331258	12298.11	59608	2976046	35.72
MOTILALOFS	EQ	09-Jan-2020	852.50	856.00	878.60	841.05	849.20	850.00	859.55	216252	1858.79	9492	86431	39.97
MOTOGENFIN	EQ	09-Jan-2020	33.65	36.60	36.60	32.90	33.95	34.45	34.55	2865	0.99	51	105	3.66
MPHASIS	EQ	09-Jan-2020	883.95	889.60	889.70	878.00	881.90	883.30	882.58	388633	3429.99	9504	354542	91.23
MPSLTD	EQ	09-Jan-2020	477.70	486.80	493.00	475.10	476.00	476.30	478.96	4354	20.85	265	2503	57.49
MRF	EQ	09-Jan-2020	64871.55	65800.00	67150.00	65520.80	66724.45	66917.70	66405.17	9491	6302.51	5956	3227	34.00
MRO-TEK	BE	09-Jan-2020	32.80	32.80	32.80	32.80	32.80	32.80	32.80	15	0.00	1	-	-
MRPL	EQ	09-Jan-2020	42.55	43.45	43.90	43.15	43.20	43.40	43.54	214766	93.51	1297	103324	48.11
MSPL	EQ	09-Jan-2020	6.80	6.60	7.10	6.60	6.80	6.80	6.91	6320	0.44	35	5163	81.69
MSTCLTD	EQ	09-Jan-2020	136.15	138.00	146.45	137.65	142.70	142.70	143.26	327773	469.56	4852	110977	33.86
MTEDUCARE	EQ	09-Jan-2020	13.95	14.40	15.20	14.10	14.40	14.25	14.56	71391	10.39	446	48776	68.32
MTNL	EQ	09-Jan-2020	10.80	10.95	11.30	10.55	10.80	10.75	11.03	7131355	786.88	5553	1682430	23.59
MUKANDENGG	EQ	09-Jan-2020	12.45	12.50	12.70	12.20	12.70	12.30	12.47	7896	0.98	47	5989	75.85
MUKANDLTD	EQ	09-Jan-2020	32.00	30.05	33.00	30.05	32.45	32.45	32.66	10670	3.48	114	8722	81.74
MUKANDLTD	P1	09-Jan-2020	5.35	5.65	6.00	5.65	6.00	6.00	5.76	29	0.00	2	29	100.00
MUKTAARTS	EQ	09-Jan-2020	37.60	37.80	40.00	37.75	39.55	39.40	39.21	25293	9.92	614	13660	54.01
MUNJALAU	EQ	09-Jan-2020	43.75	44.70	45.40	44.35	44.60	44.85	44.88	116329	52.21	1057	48788	41.94
MUNJALSHOW	EQ	09-Jan-2020	126.05	128.95	129.50	126.00	127.40	128.60	128.32	14275	18.32	319	7135	49.98
MURUDCERA	EQ	09-Jan-2020	17.60	17.90	19.75	17.90	19.50	19.30	18.77	339154	63.67	1501	225043	66.35
MUTHOOTCAP	EQ	09-Jan-2020	504.75	514.90	605.70	505.45	578.00	593.30	580.63	148793	863.93	6676	48779	32.78
MUTHOOTFIN	EQ	09-Jan-2020	746.30	753.00	754.90	740.00	742.00	742.00	744.90	694565	5173.80	18002	312420	44.98
N100	EQ	09-Jan-2020	623.20	653.00	653.00	623.50	636.00	631.38	630.68	34928	220.28	348	29577	84.68
NABARD	N2	09-Jan-2020	1199.80	1198.00	1200.05	1198.00	1199.00	1199.00	1199.13	1728	20.72	9	1726	99.88
NACLIND	EQ	09-Jan-2020	26.55	26.55	28.20	26.50	27.60	27.95	27.51	54311	14.94	194	46620	85.84
NAGAFERT	BE	09-Jan-2020	4.10	4.20	4.30	4.20	4.30	4.30	4.30	54150	2.33	85	-	-
NAGREEKCAP	EQ	09-Jan-2020	7.55	7.55	7.55	7.20	7.20	7.20	7.50	1413	0.11	9	1413	100.00
NAGREEKEXP	EQ	09-Jan-2020	14.35	14.35	14.50	14.35	14.35	14.45	14.47	1121	0.16	20	1121	100.00
NAHARCAP	EQ	09-Jan-2020	74.95	75.00	78.50	73.20	77.00	77.00	76.10	632	0.48	52	418	66.14
NAHARINDUS	EQ	09-Jan-2020	27.35	26.55	28.50	26.55	27.00	27.20	27.65	3442	0.95	71	2866	83.27
NAHARPOLY	EQ	09-Jan-2020	34.50	33.90	36.75	33.50	36.35	36.00	34.80	2711	0.94	93	1705	62.89
NAHARSPING	EQ	09-Jan-2020	44.70	46.35	46.35	44.60	44.70	44.95	45.37	29961	13.59	420	21769	72.66
NANDANI	SM	09-Jan-2020	6.45	6.35	6.35	6.35	6.35	6.35	6.35	5000	0.32	1	5000	100.00
NARMADA	SM	09-Jan-2020	20.00	20.00	21.00	20.00	21.00	21.00	20.50	16000	3.28	4	8000	50.00
NATCOPHARM	EQ	09-Jan-2020	600.40	603.00	625.00	602.20	625.00	622.05	616.39	143299	883.29	6072	86189	60.15
NATHBIOGEN	EQ	09-Jan-2020	351.25	343.40	368.80	343.40	351.00	351.65	355.33	11584	41.16	1110	4210	36.34
NATIONALUM	EQ	09-Jan-2020	44.55	45.25	46.00	45.00	45.50	45.50	45.42	8191985	3721.17	18947	2799793	34.18
NATNLSTEEL	EQ	09-Jan-2020	2.10	2.10	2.20	2.00	2.05	2.05	2.10	9303	0.20	50	6603	70.98
NAUKRI	EQ	09-Jan-2020	2549.70	2560.20	2570.00	2535.00	2563.00	2558.80	2556.56	82953	2120.74	13129	52286	63.03
NAVINFLUOR	EQ	09-Jan-2020	1089.95	1100.00	1125.00	1078.00	1085.00	1087.55	1096.27	111435	1221.63	7647	45917	41.21
NAVKARCORP	EQ	09-Jan-2020	29.90	31.25	32.40	30.80	31.70	31.75	31.52	208377	65.69	1238	140944	67.64
NAVNETEDUL	EQ	09-Jan-2020	89.05	93.55	98.65	92.50	98.10	97.30	95.68	404311	386.83	6895	209032	51.70
NBCC	EQ	09-Jan-2020	34.40	35.40	36.65	34.90	36.35	36.25	36.04	23416513	8438.80	31221	4352101	18.59
NBIFIN	EQ	09-Jan-2020	1526.90	1550.00	1550.00	1519.00	1519.00	1524.15	1531.34	36	0.55	10	17	47.22
NBVENTURES	EQ	09-Jan-2020	80.70	81.60	84.50	80.95	82.85	82.90	82.72	238843	197.57	3087	115255	48.26
NCC	EQ	09-Jan-2020	53.75	54.90	56.75	54.80	56.40	56.30	55.97	11665531	6528.84	23562	2125844	18.22
NCLIND	EQ	09-Jan-2020	95.40	96.50	98.70	90.90	93.80	94.05	94.34	367582	346.78	4953	179721	48.89
NDL	EQ	09-Jan-2020	27.95	28.50	30.40	28.00	29.50	29.50	29.36	32822	9.64	512	20443	62.28
NDTV	EQ	09-Jan-2020	25.90	25.95	26.25	25.00	25.50	25.15	25.61	119619	30.64	806	87708	73.32
NECCLTD	EQ	09-Jan-2020	5.50	5.65	5.65	5.20	5.30	5.25	5.26	45803	2.41	108	36071	78.75
NECLIFE	EQ	09-Jan-2020	12.95	13.05	13.50	12.60	12.95	12.95	13.04	259163	33.80	907	155161	59.87
NELCAST	EQ	09-Jan-2020	49.65	51.00	51.50	50.00	50.20	50.35	50.61	63165	31.97	612	24486	38.77
NELCO	EQ	09-Jan-2020	230.60	234.80	237.60	233.50	235.90	235.50	235.84	37189	87.71	1378	17646	47.45
NEOGEN	EQ	09-Jan-2020	374.40	384.00	391.80	377.00	379.00	383.10	384.69	20041	77.10	1088	10991	54.84
NESCO	EQ	09-Jan-2020	677.35	685.00	686.85	674.00	675.00	675.70	681.05	23263	158.43	2406	13588	58.41
NESTLEIND	EQ	09-Jan-2020	14391.25	14495.00	14675.00	14450.00	14654.95	14643.45	14607.71	55708	8137.66	18285	36062	64.73
NETF	EQ	09-Jan-2020	121.78	123.02	124.17	123.02	124.17	124.17	123.87	815	1.01	4	813	99.75
NETFCONSUM	EQ	09-Jan-2020	51.96	52.19	52.61	52.07	52.50	52.12	52.16	5159	2.69	23	5128	99.40
NETFDIVOPP	EQ	09-Jan-2020	28.92	29.18	29.38	29.11	29.11	29.11	29.23	2119	0.62	14	614	28.98
NETFLTGILT	EQ	09-Jan-2020	20.22	20.25	20.28	20.20	20.28	20.28	20.28	8023	1.63	27	7644	95.28
NETFMID150	EQ	09-Jan-2020	63.31	64.00	64.30	63.90	64.23	63.97	64.04	278033	178.06	67	233258	83.90
NETFNIF100	EQ	09-Jan-2020	124.30	126.25	126.85	125.85	126.15	126.15	126.15	406	0.51	10	279	68.72
NETFNV20	EQ	09-Jan-2020	57.83	58.10	58.60	58.10	58.39	58.37	58.22	2867	1.67	35	1929	67.28
NETWORK18	BE	09-Jan-2020	24.10	24.20	25.30	24.20	25.25	25.20	24.86	147571	36.69	254	-	-
NEULANDLAB	EQ	09-Jan-2020	417.90	423.00	447.75	422.95	433.05	431.50	436.88	34134	149.12	2959	10290	30.15
NEWGEN	EQ	09-Jan-2020	195.05	196.00	201.00	196.00	198.80	197.75	197.82	13125	25.96	616	7809	59.50
NEXTMEDIA	EQ	09-Jan-2020	9.40	9.25	9.55	9.25	9.25	9.25	9.30	1209	0.11	18	1076	89.00
NFL	EQ	09-Jan-2020	26.70	27.15	28.35	27.10	27.50	27.50	27.77	1564744	434.49	3732	526816	33.67
NH	EQ	09-Jan-2020	345.45	357.50	361.85	344.00	345.70	346.35	348.80	476077	1660.56	15670	223758	47.00
NHAI	N1	09-Jan-2020	1067.57	1068.99	1069.75	1067.01	1068.00	1068.00	1067.91	2426	25.91	45	2166	89.28
NHAI	N2	09-Jan-2020	1175.00	1169.00	1176.99	1169.00	1171.50	1171.50	1170.20	855	10.01	21	535	62.57
NHAI	N4	09-Jan-2020	1200.00	1170.70	1177.00	1170.70	1177.00	1177.00	1173.85	10	0.12	2	10	100.00
NHAI	N6	09-Jan-2020	1285.14	1285.01	1286.90	1280.00	1282.99	1282.40	1281.83	4602	58.99	76	3312	71.97
NHAI	N8	09-Jan-2020	1137.00	1133.00	1133.00	1133.00	1133.00	1133.00	1133.00	230	2.61	3	230	100.00
NHAI	N9	09-Jan-2020	1177.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	10	0.12	1	10	100.00
NHAI	NA	09-Jan-2020	1196.50	1198.50	1198.50	1192.01	1192.01	1194.14	1195.40	1205	14.40	18	925	76.76
NHAI	NE	09-Jan-2020	1165.25	1162.55	1169.00	1162.51	1166.00	1165.47	1163.89	1920	22.35	61	1170	60.94
NHBTF2014	N1	09-Jan-2020	5828.00	5828.00	5828.00	5828.00	5828.00	5828.00	5828.00	9	0.52	2	9	100.00
NHBTF2014	N6	09-Jan-2020	6590.00	6595.00	6620.00	6572.00	6590.00	6590.00	6598.09	141	9.30	8	136	96.45
NHBTF2023	N6	09-Jan-2020	6570.00	6500.00	6525.00	6500.00	6525.00	6525.00	6517.00	50	3.26	2	50	100.00
NHPC	EQ	09-Jan-2020	23.85	23.90	24.10	23.85	24.05	23.95	23.91	1624871	388.58	2812	985601	60.66
NHPC	N6	09-Jan-2020	1365.00	1370.00	1370.00	1360.00	1360.00	1364.54	1364.79	121	1.65	4	111	91.74
NIACL	EQ	09-Jan-2020	144.70	147.00	151.00	145.90	146.50	146.80	148.10	328215	486.07	5450	106055	32.31
NIBL	EQ	09-Jan-2020	6.45	6.75	6.75	6.15	6.15	6.15	6.21	16254	1.01	54	11763	72.37
NIFTYBEES	EQ	09-Jan-2020	127.56	128.95	129.55	128.35	129.28	129.34	129.20	291102	376.10	1948	200213	68.78
NIITLTD	EQ	09-Jan-2020	97.65	104.30	112.50	101.35	101.95	102.15	106.23	5270823	5599.33	40545	1589721	30.16
NIITTECH	EQ	09-Jan-2020	1726.55	1740.00	1778.00	1726.90	1750.60	1753.65	1740.45	826968	14392.96	25274	155321	18.78
NILAINFRA	EQ	09-Jan-2020	4.45	4.50	5.05	4.40	4.55	4.50	4.60	1147213	52.78	956	618138	53.88
NILASPACES	EQ	09-Jan-2020	1.10	1.15	1.15	1.05	1.05	1.05	1.05	269164	2.84	98	226836	84.27
NILKAMAL	EQ	09-Jan-2020	1290.15	1294.00	1330.45	1288.55	1305.00	1311.85	1303.36	7700	100.36	1096	3672	47.69
NIPPOBATRY	EQ	09-Jan-2020	495.85	498.00	516.70	498.00	510.00	507.45	509.47	2708	13.80	500	1787	65.99
NITCO	EQ	09-Jan-2020	28.40	29.20	29.80	28.95	29.60	29.60	29.42	61232	18.01	448	30520	49.84
NITINFIRE	BZ	09-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.41	10325	0.04	16	-	-
NITINSPIN	EQ	09-Jan-2020	50.95	52.90	52.90	51.10	51.70	51.65	51.78	26746	13.85	409	12604	47.12
NITIRAJ	SM	09-Jan-2020	67.00	66.00	66.00	66.00	66.00	66.00	66.00	1500	0.99	1	1500	100.00
NKIND	EQ	09-Jan-2020	26.80	26.80	26.80	26.80	26.80	26.80	26.80	74	0.02	4	74	100.00
NLCINDIA	EQ	09-Jan-2020	55.90	56.45	57.20	56.00	56.65	56.55	56.76	148034	84.03	1478	52615	35.54
NMDC	EQ	09-Jan-2020	121.80	123.80	123.90	119.45	120.70	120.75	121.22	10218493	12387.01	49865	2621202	25.65
NOCIL	EQ	09-Jan-2020	113.65	115.05	118.70	114.60	115.40	116.05	116.65	2497190	2912.93	19235	737460	29.53
NOIDATOLL	EQ	09-Jan-2020	3.40	3.45	3.45	3.30	3.45	3.40	3.36	37840	1.27	65	34409	90.93
NPBET	EQ	09-Jan-2020	174.56	178.00	180.58	178.00	180.55	180.42	178.55	136	0.24	8	129	94.85
NRAIL	EQ	09-Jan-2020	206.95	213.80	215.50	208.50	211.00	210.95	212.30	12257	26.02	440	7074	57.71
NRBBEARING	EQ	09-Jan-2020	93.50	96.15	96.20	94.10	95.80	95.65	95.56	15132	14.46	345	10062	66.49
NSIL	EQ	09-Jan-2020	721.50	745.00	754.00	730.00	750.00	750.30	749.66	930	6.97	384	837	90.00
NTL	BE	09-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	3060	0.01	5	-	-
NTPC	EQ	09-Jan-2020	119.95	120.50	121.20	118.90	119.75	119.35	119.61	8309627	9938.80	49139	4893728	58.89
NTPC	N4	09-Jan-2020	1125.00	1129.99	1129.99	1129.99	1129.99	1129.99	1129.99	75	0.85	2	75	100.00
NTPC	N5	09-Jan-2020	1320.00	1325.00	1325.00	1324.00	1324.00	1324.00	1324.50	50	0.66	2	50	100.00
NTPC	N7	09-Jan-2020	13.73	13.70	13.95	13.70	13.92	13.88	13.88	944429	131.07	123	940709	99.61
NTPC	NB	09-Jan-2020	1090.00	1080.02	1080.02	1080.02	1080.02	1080.02	1080.02	4	0.04	4	4	100.00
NTPC	NC	09-Jan-2020	1165.00	1199.00	1199.00	1140.00	1140.00	1140.00	1142.19	81	0.93	2	78	96.30
NTPC	ND	09-Jan-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	55	0.66	3	55	100.00
NUCLEUS	EQ	09-Jan-2020	279.65	287.00	288.75	280.35	281.50	281.90	282.45	50794	143.47	2022	35122	69.15
NXTDIGITAL	EQ	09-Jan-2020	386.00	386.00	401.45	382.50	383.25	384.90	389.37	1299	5.06	222	941	72.44
OAL	EQ	09-Jan-2020	183.25	185.40	189.30	184.00	184.50	185.40	185.96	2637	4.90	82	1860	70.53
OBEROIRLTY	EQ	09-Jan-2020	511.50	514.95	527.10	514.95	521.00	522.05	522.34	692636	3617.95	17766	550054	79.41
OCCL	EQ	09-Jan-2020	1023.55	1024.05	1039.95	1024.00	1030.20	1030.20	1031.65	3304	34.09	186	2881	87.20
OFSS	EQ	09-Jan-2020	2747.70	2759.90	2864.00	2710.50	2750.00	2751.60	2782.28	71278	1983.15	11900	32588	45.72
OIL	EQ	09-Jan-2020	154.90	155.60	157.80	153.75	156.40	156.40	155.94	820144	1278.97	10571	333088	40.61
OILCOUNTUB	BE	09-Jan-2020	6.10	6.10	6.40	5.85	6.00	6.15	6.08	25474	1.55	64	-	-
OISL	EQ	09-Jan-2020	3.00	3.10	3.10	3.00	3.10	3.10	3.07	666	0.02	10	666	100.00
OLECTRA	EQ	09-Jan-2020	176.00	177.55	180.00	175.30	176.00	176.45	177.68	45003	79.96	1505	19718	43.81
OMAXAUTO	EQ	09-Jan-2020	44.95	46.00	48.00	45.05	46.95	46.85	46.79	22292	10.43	433	11877	53.28
OMAXE	EQ	09-Jan-2020	155.65	156.10	157.00	155.10	155.45	155.50	155.58	26314	40.94	1370	12018	45.67
OMKARCHEM	EQ	09-Jan-2020	4.45	4.55	4.65	4.50	4.60	4.60	4.62	3171	0.15	30	3067	96.72
OMMETALS	EQ	09-Jan-2020	22.45	23.00	23.25	22.35	23.00	23.00	22.82	66223	15.11	170	48525	73.28
ONELIFECAP	EQ	09-Jan-2020	7.40	7.40	7.65	7.15	7.65	7.65	7.56	100	0.01	7	83	83.00
ONEPOINT	EQ	09-Jan-2020	14.95	14.25	15.65	14.25	15.30	14.80	14.66	32300	4.74	127	23516	72.80
ONGC	EQ	09-Jan-2020	123.45	124.95	125.10	122.80	123.95	123.70	123.75	10135017	12541.83	76527	5387480	53.16
ONMOBILE	EQ	09-Jan-2020	30.15	30.90	30.90	30.05	30.30	30.25	30.35	70008	21.25	563	38675	55.24
ONWARDTEC	EQ	09-Jan-2020	63.60	66.00	66.00	63.00	64.00	63.75	63.86	9178	5.86	123	5353	58.32
OPTIEMUS	EQ	09-Jan-2020	29.60	31.00	31.05	30.00	30.85	30.75	30.72	18536	5.69	665	14390	77.63
OPTOCIRCUI	EQ	09-Jan-2020	2.90	2.95	2.95	2.85	2.85	2.90	2.89	154576	4.46	152	112945	73.07
ORBTEXP	EQ	09-Jan-2020	84.95	83.25	84.95	80.20	83.00	83.25	83.64	2563	2.14	240	1147	44.75
ORICONENT	EQ	09-Jan-2020	18.50	18.90	20.60	18.30	19.70	19.80	20.02	310331	62.13	1365	117594	37.89
ORIENTABRA	EQ	09-Jan-2020	17.45	18.30	18.50	17.35	18.20	17.90	18.14	57331	10.40	339	49053	85.56
ORIENTALTL	EQ	09-Jan-2020	10.25	10.75	10.75	10.15	10.25	10.25	10.23	4373	0.45	21	3207	73.34
ORIENTBANK	EQ	09-Jan-2020	50.60	51.45	52.20	51.20	51.30	51.30	51.56	715772	369.09	2867	288791	40.35
ORIENTBELL	EQ	09-Jan-2020	135.60	138.00	145.40	137.50	145.00	142.60	141.70	439531	622.80	4007	184374	41.95
ORIENTCEM	EQ	09-Jan-2020	82.50	83.00	83.85	81.25	82.70	82.25	82.48	319631	263.65	3447	173289	54.22
ORIENTELEC	EQ	09-Jan-2020	193.55	195.00	198.65	191.30	195.20	195.70	194.66	116569	226.91	2168	57197	49.07
ORIENTHOT	EQ	09-Jan-2020	33.50	34.50	34.60	33.50	34.20	34.20	34.20	12434	4.25	94	8878	71.40
ORIENTLTD	EQ	09-Jan-2020	92.90	99.10	99.10	93.50	93.50	93.50	95.99	4	0.00	4	3	75.00
ORIENTPPR	EQ	09-Jan-2020	26.65	27.10	28.20	26.95	27.55	27.45	27.48	520093	142.91	1946	234073	45.01
ORIENTREF	EQ	09-Jan-2020	241.25	240.00	250.80	240.00	246.85	245.60	245.67	47228	116.03	1954	26164	55.40
ORISSAMINE	EQ	09-Jan-2020	1279.20	1294.90	1380.20	1291.20	1332.00	1328.70	1340.74	55180	739.82	5652	18531	33.58
ORTEL	BZ	09-Jan-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	12696	0.06	10	-	-
ORTINLABSS	EQ	09-Jan-2020	9.70	10.00	10.00	9.70	9.90	9.80	9.85	7845	0.77	41	5224	66.59
OSWALAGRO	EQ	09-Jan-2020	5.60	5.60	5.75	5.50	5.75	5.75	5.67	19957	1.13	131	16374	82.05
PAEL	BE	09-Jan-2020	3.85	4.00	4.00	3.70	3.70	3.70	3.70	5197	0.19	18	-	-
PAGEIND	EQ	09-Jan-2020	22831.40	23000.00	23660.00	22941.00	23512.00	23544.85	23277.91	58676	13658.55	8626	43077	73.42
PAISALO	EQ	09-Jan-2020	422.60	427.00	432.20	425.00	425.55	427.90	426.74	116031	495.16	1899	8331	7.18
PALASHSECU	EQ	09-Jan-2020	30.25	32.00	36.30	28.20	36.30	36.30	35.31	15507	5.48	101	8205	52.91
PALREDTEC	EQ	09-Jan-2020	16.95	17.65	17.65	16.40	16.60	16.65	17.08	560	0.10	88	394	70.36
PANACEABIO	EQ	09-Jan-2020	130.90	132.00	133.30	130.00	130.95	130.40	131.38	12453	16.36	454	6625	53.20
PANACHE	EQ	09-Jan-2020	60.05	63.05	63.05	61.00	63.05	62.20	62.82	28952	18.19	100	24856	85.85
PANAMAPET	EQ	09-Jan-2020	66.70	69.80	69.80	64.30	68.00	68.00	67.95	13647	9.27	426	7611	55.77
PANSARI	SM	09-Jan-2020	21.00	22.00	22.00	21.70	21.70	21.75	21.85	210000	45.89	18	210000	100.00
PAPERPROD	EQ	09-Jan-2020	249.00	250.65	254.00	250.40	251.55	251.85	252.25	9158	23.10	375	5175	56.51
PAR	SM	09-Jan-2020	37.80	38.50	38.50	38.50	38.50	38.50	38.50	2000	0.77	1	2000	100.00
PARABDRUGS	BE	09-Jan-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	2492	0.06	8	-	-
PARACABLES	EQ	09-Jan-2020	8.30	8.55	8.55	8.30	8.40	8.35	8.39	43057	3.61	91	32638	75.80
PARAGMILK	EQ	09-Jan-2020	136.10	138.65	141.90	137.35	138.55	138.60	139.06	164795	229.16	5519	83121	50.44
PARSVNATH	BE	09-Jan-2020	2.10	2.00	2.15	2.00	2.05	2.05	2.07	45949	0.95	76	-	-
PATELENG	EQ	09-Jan-2020	16.15	16.70	17.30	16.50	16.85	16.80	16.95	433043	73.40	1315	282133	65.15
PATINTLOG	EQ	09-Jan-2020	22.70	23.40	24.45	22.65	24.10	24.05	23.60	34559	8.16	491	25306	73.23
PATSPINLTD	BE	09-Jan-2020	5.25	5.25	5.50	5.00	5.00	5.00	5.14	3575	0.18	10	-	-
PCJEWELLER	EQ	09-Jan-2020	23.45	24.10	24.10	23.45	23.60	23.60	23.61	2684346	633.83	8533	755437	28.14
PDMJEPAPER	EQ	09-Jan-2020	14.50	15.00	15.20	14.60	15.20	15.20	15.11	63420	9.58	164	36590	57.69
PDPL	BE	09-Jan-2020	3.60	3.60	3.70	3.50	3.70	3.70	3.67	4671	0.17	14	-	-
PDSMFL	EQ	09-Jan-2020	315.70	316.00	322.50	314.00	317.00	314.45	316.03	413	1.31	94	319	77.24
PEARLPOLY	BE	09-Jan-2020	15.00	15.75	15.75	14.55	15.00	15.00	15.16	2991	0.45	6	-	-
PEL	EQ	09-Jan-2020	1474.20	1492.00	1509.40	1470.60	1476.15	1476.15	1486.26	829437	12327.61	23631	197601	23.82
PENIND	EQ	09-Jan-2020	24.70	24.90	25.60	24.65	25.15	25.20	24.91	469089	116.86	1033	294859	62.86
PENINLAND	EQ	09-Jan-2020	4.80	5.25	5.25	5.15	5.25	5.25	5.25	369235	19.38	314	292307	79.17
PERSISTENT	EQ	09-Jan-2020	683.70	694.00	694.00	683.00	685.00	685.60	687.55	27524	189.24	1719	18195	66.11
PETRONENGG	BE	09-Jan-2020	7.60	7.60	7.95	7.25	7.40	7.40	7.41	1402	0.10	10	-	-
PETRONET	EQ	09-Jan-2020	270.30	271.80	273.15	268.10	269.25	270.25	270.32	1009431	2728.71	22051	535491	53.05
PFC	EQ	09-Jan-2020	116.05	117.20	119.90	116.65	119.80	119.50	118.55	3356743	3979.58	20929	1170299	34.86
PFC	N4	09-Jan-2020	1065.00	1065.00	1065.00	1063.00	1063.00	1063.00	1064.06	97	1.03	3	97	100.00
PFIZER	EQ	09-Jan-2020	4017.55	4050.00	4059.95	3945.25	3945.25	3972.00	4010.22	47313	1897.36	4820	35065	74.11
PFOCUS	EQ	09-Jan-2020	41.60	43.90	43.90	42.25	42.50	42.75	42.97	4452	1.91	90	3913	87.89
PFS	EQ	09-Jan-2020	13.05	13.20	13.45	13.15	13.35	13.30	13.32	345331	46.00	806	221795	64.23
PGEL	EQ	09-Jan-2020	55.35	56.00	60.85	56.00	59.30	59.30	59.45	186743	111.03	1232	134579	72.07
PGHH	EQ	09-Jan-2020	10978.45	10990.00	11149.00	10990.00	11110.00	11110.00	11065.92	1650	182.59	567	1194	72.36
PGHL	EQ	09-Jan-2020	4258.45	4260.00	4400.00	4260.00	4380.00	4349.55	4360.28	15577	679.20	2888	8049	51.67
PGIL	EQ	09-Jan-2020	160.80	164.45	164.45	155.60	156.30	157.25	159.10	17858	28.41	702	9195	51.49
PHILIPCARB	EQ	09-Jan-2020	125.40	127.00	131.55	127.00	127.85	128.20	129.46	1520357	1968.30	15495	415564	27.33
PHOENIXLTD	EQ	09-Jan-2020	853.20	870.00	874.00	854.05	862.30	869.40	862.36	382289	3296.70	2953	366588	95.89
PIDILITIND	EQ	09-Jan-2020	1403.55	1410.55	1425.45	1407.10	1415.00	1414.40	1415.39	510894	7231.15	16693	306096	59.91
PIIND	EQ	09-Jan-2020	1440.95	1450.10	1464.00	1439.00	1448.95	1445.15	1450.23	96389	1397.86	8095	69682	72.29
PILANIINVS	EQ	09-Jan-2020	1737.10	1759.95	1775.00	1744.00	1768.00	1759.15	1755.57	3203	56.23	194	365	11.40
PILITA	EQ	09-Jan-2020	5.15	5.20	5.35	5.05	5.25	5.25	5.17	56125	2.90	69	25024	44.59
PIONDIST	EQ	09-Jan-2020	119.95	120.60	125.00	120.05	121.05	121.05	122.36	6898	8.44	274	5302	76.86
PIONEEREMB	EQ	09-Jan-2020	32.20	32.95	35.00	32.10	33.30	33.15	33.33	14649	4.88	635	6912	47.18
PITTIENG	EQ	09-Jan-2020	41.90	42.50	44.50	42.10	44.00	44.00	43.74	23274	10.18	241	19597	84.20
PKTEA	BE	09-Jan-2020	128.00	130.00	132.95	127.00	132.95	132.95	127.47	999	1.27	15	-	-
PLASTIBLEN	EQ	09-Jan-2020	177.60	177.30	182.80	176.75	181.90	180.95	179.52	2994	5.37	298	2173	72.58
PNB	EQ	09-Jan-2020	60.85	62.30	63.00	61.80	62.60	62.60	62.42	18885640	11787.63	40649	3829695	20.28
PNBGILTS	EQ	09-Jan-2020	27.90	28.05	28.60	28.05	28.25	28.25	28.26	143194	40.46	452	64760	45.23
PNBHOUSING	EQ	09-Jan-2020	469.35	480.60	487.20	474.50	481.20	482.25	481.29	595405	2865.63	12981	143623	24.12
PNC	EQ	09-Jan-2020	14.70	15.85	15.85	14.35	14.35	14.35	14.70	3259	0.48	24	2886	88.55
PNCINFRA	EQ	09-Jan-2020	192.80	195.95	196.10	192.20	193.05	193.55	194.86	245946	479.25	4993	192869	78.42
PODDARHOUS	EQ	09-Jan-2020	283.60	297.75	297.75	290.00	290.00	290.00	297.61	255	0.76	19	190	74.51
PODDARMENT	EQ	09-Jan-2020	164.10	170.00	176.40	162.50	172.55	174.55	169.85	9367	15.91	177	7026	75.01
POKARNA	EQ	09-Jan-2020	98.80	99.80	99.80	93.90	93.90	94.40	95.29	38026	36.23	780	33326	87.64
POLYCAB	EQ	09-Jan-2020	968.05	978.00	981.95	968.00	972.00	971.75	973.13	150582	1465.36	11163	111550	74.08
POLYMED	EQ	09-Jan-2020	211.20	213.00	219.00	210.00	218.00	217.95	214.71	28313	60.79	905	20456	72.25
POLYPLEX	EQ	09-Jan-2020	506.60	520.00	524.00	511.00	523.95	522.75	519.56	35822	186.12	2016	26277	73.35
PONNIERODE	EQ	09-Jan-2020	169.30	175.00	175.00	170.10	173.65	173.15	173.23	4300	7.45	111	2624	61.02
POWERGRID	EQ	09-Jan-2020	190.55	191.95	193.40	191.15	192.50	192.95	192.53	4339607	8355.04	43492	2561083	59.02
POWERMECH	EQ	09-Jan-2020	614.95	629.85	629.85	614.55	624.95	625.30	621.36	9859	61.26	754	8838	89.64
PPAP	EQ	09-Jan-2020	182.50	184.00	190.00	184.00	189.00	189.30	188.35	5118	9.64	192	4667	91.19
PPL	EQ	09-Jan-2020	68.70	69.90	71.00	68.30	68.50	68.75	69.06	28414	19.62	388	20377	71.71
PRABHAT	EQ	09-Jan-2020	86.55	87.00	88.60	86.90	87.95	87.35	87.52	19070	16.69	142	16529	86.68
PRADIP	BE	09-Jan-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.56	15792	0.09	12	-	-
PRAENG	EQ	09-Jan-2020	5.95	6.25	6.25	5.80	5.90	5.85	5.89	48478	2.86	156	27828	57.40
PRAJIND	EQ	09-Jan-2020	109.70	111.25	114.90	110.75	112.75	112.75	112.79	1710870	1929.74	13643	461890	27.00
PRAKASH	EQ	09-Jan-2020	55.25	57.15	57.85	56.60	57.05	56.95	57.09	970441	554.02	3394	693706	71.48
PRAXIS	EQ	09-Jan-2020	60.90	63.90	63.90	59.05	62.75	62.75	61.62	5439	3.35	131	3353	61.65
PRECAM	BE	09-Jan-2020	38.10	38.50	39.85	38.50	39.85	39.75	39.45	4885	1.93	57	-	-
PRECOT	EQ	09-Jan-2020	24.70	23.45	27.15	23.40	25.50	25.50	24.99	756	0.19	15	291	38.49
PRECWIRE	EQ	09-Jan-2020	165.75	168.00	170.95	162.15	165.00	163.80	166.06	4216	7.00	238	2219	52.63
PREMEXPLN	EQ	09-Jan-2020	160.30	160.15	164.90	156.60	164.00	162.50	161.10	70894	114.21	1380	32763	46.21
PREMIER	BE	09-Jan-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	901	0.02	6	-	-
PREMIERPOL	EQ	09-Jan-2020	21.10	22.30	25.30	21.10	25.30	25.30	24.44	49511	12.10	283	32013	64.66
PRESSMN	EQ	09-Jan-2020	21.75	21.75	24.00	21.75	23.80	23.85	23.37	26984	6.31	401	19188	71.11
PRESTIGE	EQ	09-Jan-2020	314.05	318.90	325.05	314.00	317.00	316.00	316.74	349742	1107.77	15765	193641	55.37
PRICOLLTD	EQ	09-Jan-2020	46.75	47.00	52.60	47.00	52.55	51.75	50.85	714661	363.43	4554	398422	55.75
PRIMESECU	EQ	09-Jan-2020	42.40	41.65	44.95	40.80	43.00	43.05	43.49	12765	5.55	299	8402	65.82
PRINCEPIPE	EQ	09-Jan-2020	153.25	155.50	169.00	153.05	159.80	161.90	163.64	3636245	5950.31	42878	1181655	32.50
PRITI	SM	09-Jan-2020	79.00	63.25	78.95	63.25	71.10	71.10	71.10	4800	3.41	3	0	0.00
PROSEED	EQ	09-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.30	0.31	33201	0.10	57	30630	92.26
PROZONINTU	EQ	09-Jan-2020	19.10	19.15	20.05	19.15	20.05	19.90	19.78	30676	6.07	415	24174	78.80
PRSMJOHNSN	EQ	09-Jan-2020	64.05	64.90	65.30	63.95	64.05	64.05	64.44	448641	289.12	4348	263147	58.65
PSB	EQ	09-Jan-2020	21.15	21.60	21.80	21.35	21.40	21.55	21.52	52857	11.37	677	34662	65.58
PSPPROJECT	EQ	09-Jan-2020	518.35	514.55	525.00	514.55	521.90	520.40	522.69	9760	51.01	515	6853	70.22
PSUBNKBEES	EQ	09-Jan-2020	26.39	26.90	27.10	26.80	26.96	26.99	26.97	25517	6.88	97	17760	69.60
PTC	EQ	09-Jan-2020	55.25	55.90	56.90	55.70	56.50	56.70	56.42	498918	281.50	3485	302659	60.66
PTL	EQ	09-Jan-2020	37.20	38.05	38.05	37.15	37.90	37.80	37.72	20144	7.60	279	15805	78.46
PUNJABCHEM	EQ	09-Jan-2020	489.90	496.95	520.10	496.95	513.00	508.25	508.58	3759	19.12	481	2426	64.54
PUNJLLOYD	BZ	09-Jan-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.25	148612	1.86	129	-	-
PURVA	EQ	09-Jan-2020	57.00	58.90	62.85	57.65	62.55	62.05	60.92	311037	189.49	1924	175016	56.27
PVR	EQ	09-Jan-2020	1863.60	1875.00	1910.05	1871.25	1901.05	1901.55	1895.73	409561	7764.18	15013	76304	18.63
QGOLDHALF	EQ	09-Jan-2020	1794.00	1770.00	1770.00	1738.00	1744.00	1744.90	1746.48	1374	24.00	304	338	24.60
QNIFTY	EQ	09-Jan-2020	1229.00	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	1	0.01	1	1	100.00
QUESS	EQ	09-Jan-2020	527.05	533.00	545.00	528.15	538.00	537.00	536.16	213679	1145.66	10495	89081	41.69
QUICKHEAL	EQ	09-Jan-2020	127.40	129.00	132.90	128.70	131.80	131.75	131.14	187358	245.70	4353	91352	48.76
RADICO	EQ	09-Jan-2020	315.45	317.00	327.00	313.30	327.00	324.45	322.76	753837	2433.08	17291	428416	56.83
RADIOCITY	EQ	09-Jan-2020	27.35	27.40	28.00	27.30	27.75	27.70	27.84	61859	17.22	419	54899	88.75
RAIN	EQ	09-Jan-2020	102.35	104.50	108.80	103.35	106.45	106.45	106.93	2090629	2235.51	15554	839038	40.13
RAJESHEXPO	EQ	09-Jan-2020	679.10	684.20	686.10	680.50	683.30	683.60	682.37	183572	1252.65	4679	87352	47.58
RAJRAYON	BZ	09-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.06	760548	0.44	102	-	-
RAJSREESUG	EQ	09-Jan-2020	20.80	21.80	21.80	20.20	20.80	20.85	21.09	21763	4.59	186	11805	54.24
RAJTV	EQ	09-Jan-2020	41.70	43.70	43.70	41.10	42.80	42.80	42.01	764	0.32	33	537	70.29
RALLIS	EQ	09-Jan-2020	176.85	178.65	182.50	177.80	181.00	181.45	180.20	257324	463.69	10201	140083	54.44
RAMANEWS	EQ	09-Jan-2020	14.90	15.25	15.25	14.40	14.40	14.50	14.70	12597	1.85	149	11029	87.55
RAMASTEEL	EQ	09-Jan-2020	42.60	45.00	45.00	42.20	42.45	42.40	42.97	8089	3.48	92	7727	95.52
RAMCOCEM	EQ	09-Jan-2020	806.90	810.25	818.35	792.55	801.40	803.00	805.68	943986	7605.51	16717	416751	44.15
RAMCOIND	EQ	09-Jan-2020	191.60	192.80	197.05	192.30	194.25	195.40	194.93	47456	92.51	1133	31285	65.92
RAMCOSYS	EQ	09-Jan-2020	172.20	174.40	177.80	168.15	172.00	171.10	174.09	108255	188.46	3421	48587	44.88
RAMKY	EQ	09-Jan-2020	34.85	36.90	36.90	34.60	35.60	36.05	35.89	58207	20.89	559	40968	70.38
RAMSARUP	BZ	09-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.30	2462	0.01	14	-	-
RANASUG	BE	09-Jan-2020	3.40	3.50	3.50	3.30	3.50	3.45	3.40	77935	2.65	105	-	-
RANEENGINE	BE	09-Jan-2020	279.45	289.70	290.00	271.00	277.40	274.40	277.68	5202	14.44	198	-	-
RANEHOLDIN	EQ	09-Jan-2020	725.60	731.00	746.95	726.00	735.00	733.10	738.48	11542	85.24	1035	3402	29.47
RATNAMANI	EQ	09-Jan-2020	1173.35	1179.00	1193.00	1143.35	1150.00	1160.85	1172.09	16391	192.12	1597	6907	42.14
RAYMOND	EQ	09-Jan-2020	643.45	649.00	661.95	645.60	659.30	656.85	654.29	265674	1738.28	7169	68241	25.69
RBL	EQ	09-Jan-2020	655.10	669.00	674.85	657.10	660.00	660.45	665.68	31039	206.62	2396	7062	22.75
RBLBANK	EQ	09-Jan-2020	346.00	355.00	360.65	352.50	353.30	355.35	357.14	8506943	30382.11	69456	808674	9.51
RCF	EQ	09-Jan-2020	49.25	50.20	53.50	50.05	51.85	52.00	52.31	6734487	3522.80	22514	1518900	22.55
RCOM	BE	09-Jan-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.87	6822331	59.58	2196	-	-
RECLTD	EQ	09-Jan-2020	138.60	139.85	143.05	139.85	142.65	142.45	141.95	2482089	3523.23	18648	808027	32.55
RECLTD	N1	09-Jan-2020	1045.00	1046.00	1046.00	1039.66	1039.66	1039.66	1043.46	10	0.10	2	10	100.00
RECLTD	N2	09-Jan-2020	1109.03	1109.00	1109.00	1109.00	1109.00	1109.00	1109.00	35	0.39	2	35	100.00
RECLTD	N9	09-Jan-2020	1200.96	1200.00	1202.01	1196.00	1202.01	1202.01	1201.92	228	2.74	8	228	100.00
RECLTD	NF	09-Jan-2020	1230.01	1225.00	1230.00	1225.00	1225.01	1225.01	1225.84	60	0.74	3	60	100.00
RECLTD	NI	09-Jan-2020	1172.01	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	500	5.93	2	500	100.00
REDINGTON	EQ	09-Jan-2020	111.95	113.90	113.90	112.25	112.60	113.00	112.93	87037	98.29	1605	54223	62.30
REFEX	EQ	09-Jan-2020	49.60	50.50	52.05	50.50	52.05	52.05	51.80	36700	19.01	299	33354	90.88
REGENCERAM	BE	09-Jan-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	100	0.00	1	-	-
RELAXO	EQ	09-Jan-2020	626.75	630.00	633.05	628.10	632.00	630.45	630.37	69817	440.10	3003	49319	70.64
RELCAPITAL	EQ	09-Jan-2020	13.30	13.05	13.30	12.65	12.65	12.65	12.77	7111929	908.12	11704	3424649	48.15
RELIABLE	SM	09-Jan-2020	32.50	32.50	32.50	32.50	32.50	32.50	32.50	2400	0.78	1	2400	100.00
RELIANCE	EQ	09-Jan-2020	1513.15	1538.60	1550.00	1531.25	1549.50	1548.00	1541.76	6849606	105604.32	154953	2657056	38.79
RELIGARE	EQ	09-Jan-2020	41.80	41.30	43.85	41.30	43.85	43.00	42.95	724269	311.10	601	664704	91.78
RELINFRA	EQ	09-Jan-2020	27.55	27.10	27.55	26.20	26.20	26.20	26.58	4544113	1208.01	11926	2445887	53.83
REMSONSIND	EQ	09-Jan-2020	70.05	77.85	77.85	71.50	71.50	71.55	73.18	165	0.12	14	124	75.15
RENUKA	EQ	09-Jan-2020	8.90	9.00	9.15	8.65	8.65	8.75	8.88	1960233	174.12	1743	1133027	57.80
REPCOHOME	EQ	09-Jan-2020	328.95	334.00	338.50	321.80	323.70	324.65	328.46	41978	137.88	1807	22675	54.02
REPRO	EQ	09-Jan-2020	617.50	625.05	628.00	614.60	620.00	620.30	620.22	914	5.67	226	409	44.75
RESPONIND	EQ	09-Jan-2020	89.55	90.25	92.90	89.50	90.30	90.60	90.35	65805	59.45	903	3967	6.03
REVATHI	EQ	09-Jan-2020	371.00	399.00	399.00	360.15	390.50	388.65	383.64	1651	6.33	201	430	26.04
RGL	EQ	09-Jan-2020	347.45	347.00	349.00	345.00	349.00	348.85	348.67	2387	8.32	118	1969	82.49
RHFL	EQ	09-Jan-2020	2.70	2.70	2.70	2.60	2.60	2.60	2.62	677707	17.73	322	429887	63.43
RHFL	N4	09-Jan-2020	315.00	302.01	302.01	252.00	252.00	253.87	259.24	478	1.24	40	450	94.14
RHFL	N6	09-Jan-2020	296.99	251.00	251.00	250.00	250.00	250.00	250.03	659	1.65	5	659	100.00
RICOAUTO	EQ	09-Jan-2020	46.95	47.70	49.20	47.40	47.80	47.80	48.22	780387	376.30	3527	255289	32.71
RIIL	EQ	09-Jan-2020	459.45	471.00	479.00	441.30	449.80	450.45	458.10	2491947	11415.58	50108	303847	12.19
RITES	EQ	09-Jan-2020	307.40	306.80	307.95	303.05	304.80	304.55	304.97	510575	1557.08	9834	173330	33.95
RKDL	EQ	09-Jan-2020	5.40	5.60	5.60	5.20	5.50	5.45	5.45	13649	0.74	47	12398	90.83
RKEC	SM	09-Jan-2020	53.55	56.00	56.00	54.00	54.00	54.00	54.52	6000	3.27	6	3000	50.00
RKFORGE	EQ	09-Jan-2020	345.85	356.00	362.80	352.00	357.00	358.80	358.36	7063	25.31	515	3683	52.14
RMCL	BE	09-Jan-2020	6.90	6.60	6.90	6.60	6.60	6.60	6.60	54296	3.58	87	-	-
RMDRIP	SM	09-Jan-2020	16.00	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
RML	EQ	09-Jan-2020	295.15	303.00	308.00	299.00	300.95	301.00	302.30	50282	152.00	2137	16998	33.81
RNAM	EQ	09-Jan-2020	331.40	338.00	345.40	335.45	343.25	342.80	340.52	1704476	5804.01	27617	621227	36.45
RNAVAL	BE	09-Jan-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	178136	6.59	318	-	-
ROHITFERRO	BE	09-Jan-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.69	2773	0.02	11	-	-
ROHLTD	EQ	09-Jan-2020	70.90	71.85	74.80	71.15	72.80	72.45	72.56	54997	39.90	2223	24494	44.54
ROLLT	EQ	09-Jan-2020	1.70	1.65	1.75	1.65	1.70	1.65	1.65	30577	0.51	34	27890	91.21
ROLTA	BE	09-Jan-2020	4.50	4.60	4.60	4.45	4.55	4.50	4.49	53814	2.42	118	-	-
ROSSELLIND	BE	09-Jan-2020	73.60	72.60	74.95	72.60	73.50	74.20	73.19	7134	5.22	68	-	-
RPGLIFE	EQ	09-Jan-2020	302.70	306.90	315.90	305.50	308.95	307.90	310.43	41942	130.20	1464	18400	43.87
RPOWER	EQ	09-Jan-2020	3.00	2.85	2.90	2.85	2.85	2.85	2.86	26806352	765.79	5570	13314931	49.67
RPPINFRA	EQ	09-Jan-2020	66.50	70.20	70.20	66.30	67.00	66.70	67.19	21851	14.68	188	19907	91.10
RSSOFTWARE	EQ	09-Jan-2020	21.45	22.40	22.40	20.80	21.95	21.05	21.19	53381	11.31	507	37956	71.10
RSWM	EQ	09-Jan-2020	98.55	98.35	107.80	98.35	101.50	101.80	103.48	24630	25.49	1571	13994	56.82
RSYSTEMS	EQ	09-Jan-2020	74.10	77.00	79.00	65.35	67.60	68.55	72.55	93583	67.89	1644	51890	55.45
RTNINFRA	BE	09-Jan-2020	2.40	2.40	2.50	2.40	2.40	2.40	2.45	174051	4.26	110	-	-
RTNPOWER	EQ	09-Jan-2020	2.20	2.25	2.30	2.20	2.25	2.30	2.29	3339818	76.57	806	1880787	56.31
RUBYMILLS	EQ	09-Jan-2020	185.50	184.00	190.95	184.00	188.00	188.35	188.89	4211	7.95	154	692	16.43
RUCHINFRA	BE	09-Jan-2020	2.25	2.20	2.35	2.20	2.35	2.35	2.33	4150	0.10	30	-	-
RUCHIRA	EQ	09-Jan-2020	79.45	81.45	82.75	79.80	80.10	80.15	80.92	56293	45.55	713	21093	37.47
RUPA	EQ	09-Jan-2020	193.05	196.40	204.00	195.35	199.50	199.75	200.18	50335	100.76	1555	20005	39.74
RUSHIL	EQ	09-Jan-2020	145.00	148.35	152.00	144.20	149.00	149.20	150.07	9896	14.85	665	5216	52.71
RVNL	EQ	09-Jan-2020	25.20	25.40	26.10	25.25	25.60	25.70	25.72	11073581	2847.66	24433	3997756	36.10
SABTN	EQ	09-Jan-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.39	66154	0.92	49	61916	93.59
SADBHAV	EQ	09-Jan-2020	120.15	122.90	124.85	120.85	122.50	123.20	123.59	66932	82.72	1960	32303	48.26
SADBHIN	EQ	09-Jan-2020	37.35	38.25	41.00	36.10	37.25	37.30	37.53	3978438	1493.16	8420	2885955	72.54
SAFARI	EQ	09-Jan-2020	600.30	610.00	616.75	600.55	606.00	604.50	607.29	4356	26.45	328	3029	69.54
SAGARDEEP	BE	09-Jan-2020	65.55	62.30	62.30	62.30	62.30	62.30	62.30	259	0.16	4	-	-
SAGCEM	EQ	09-Jan-2020	572.80	578.00	592.75	575.00	575.00	578.35	580.75	4906	28.49	390	3017	61.50
SAIL	EQ	09-Jan-2020	46.80	47.40	48.85	47.35	48.60	48.55	48.09	30851490	14837.03	42333	4113871	13.33
SAKAR	BE	09-Jan-2020	65.95	66.35	66.35	65.85	66.30	66.30	66.31	4218	2.80	31	-	-
SAKETH	SM	09-Jan-2020	130.00	126.50	126.50	126.50	126.50	126.50	126.50	2000	2.53	1	2000	100.00
SAKHTISUG	EQ	09-Jan-2020	9.30	9.70	9.95	9.40	9.85	9.60	9.67	135572	13.11	386	83413	61.53
SAKSOFT	EQ	09-Jan-2020	220.85	220.05	229.00	218.15	221.00	219.95	224.24	10888	24.42	805	4996	45.89
SAKUMA	EQ	09-Jan-2020	7.00	7.15	7.40	6.75	6.85	6.80	6.98	255525	17.83	1348	175560	68.71
SALASAR	EQ	09-Jan-2020	110.65	115.00	116.95	108.00	111.30	111.50	112.05	15142	16.97	402	10163	67.12
SALONA	EQ	09-Jan-2020	60.10	60.00	63.40	60.00	61.00	61.05	61.08	533	0.33	28	301	56.47
SALSTEEL	EQ	09-Jan-2020	2.75	2.70	2.80	2.65	2.70	2.70	2.74	16801	0.46	40	11297	67.24
SALZERELEC	EQ	09-Jan-2020	109.50	109.80	114.95	109.80	111.55	112.15	113.25	19777	22.40	421	13782	69.69
SAMBHAAV	EQ	09-Jan-2020	2.55	2.55	2.65	2.50	2.65	2.60	2.54	2671	0.07	32	2167	81.13
SANCO	EQ	09-Jan-2020	12.80	12.75	13.15	12.50	13.15	13.00	12.93	212913	27.53	263	133993	62.93
SANDESH	EQ	09-Jan-2020	602.60	625.00	625.00	605.50	607.00	607.05	615.65	282	1.74	149	119	42.20
SANDHAR	EQ	09-Jan-2020	255.50	253.00	273.85	250.55	270.00	266.55	261.73	23267	60.90	1150	18134	77.94
SANGAMIND	BE	09-Jan-2020	62.35	62.90	62.90	59.30	62.45	62.45	61.07	2520	1.54	17	-	-
SANGHIIND	EQ	09-Jan-2020	39.40	40.15	41.80	40.15	41.00	41.35	41.03	180034	73.86	1276	103613	57.55
SANGHVIFOR	EQ	09-Jan-2020	22.45	22.45	23.25	21.40	21.95	21.60	21.66	3129	0.68	39	2313	73.92
SANGHVIMOV	EQ	09-Jan-2020	89.15	89.05	94.50	89.05	94.00	93.70	92.57	38078	35.25	1335	29712	78.03
SANGINITA	BE	09-Jan-2020	152.90	151.95	154.00	150.00	151.00	150.60	151.25	26818	40.56	126	-	-
SANOFI	EQ	09-Jan-2020	6848.20	6880.10	6925.00	6800.00	6802.00	6812.40	6832.18	3233	220.88	1260	2304	71.27
SANWARIA	EQ	09-Jan-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.85	1771890	32.69	514	837444	47.26
SARDAEN	EQ	09-Jan-2020	242.00	248.00	259.00	248.00	257.95	257.60	255.34	87124	222.46	2179	42176	48.41
SAREGAMA	EQ	09-Jan-2020	414.25	419.55	427.00	414.20	427.00	422.15	420.70	12441	52.34	649	9189	73.86
SARLAPOLY	EQ	09-Jan-2020	23.35	23.50	25.20	23.50	24.50	24.65	24.61	169928	41.82	818	84305	49.61
SARVESHWAR	SM	09-Jan-2020	18.20	17.30	17.40	17.30	17.35	17.35	17.34	9600	1.66	6	9600	100.00
SASKEN	EQ	09-Jan-2020	617.05	650.00	650.00	605.10	606.40	610.65	625.48	33105	207.06	2626	12587	38.02
SASTASUNDR	EQ	09-Jan-2020	66.25	70.00	70.15	65.10	68.80	67.35	67.96	8314	5.65	438	4031	48.48
SATIA	EQ	09-Jan-2020	77.60	79.30	88.00	77.60	83.10	84.75	81.46	154209	125.62	1496	30519	19.79
SATIN	EQ	09-Jan-2020	198.85	201.10	226.40	201.00	221.20	221.45	218.33	299735	654.41	7195	94109	31.40
SBIETFQLTY	EQ	09-Jan-2020	97.52	98.80	99.50	98.20	98.60	98.60	98.47	902	0.89	52	782	86.70
SBILIFE	EQ	09-Jan-2020	987.75	996.80	998.00	979.75	989.00	988.50	988.93	614382	6075.79	38413	399816	65.08
SBIN	EQ	09-Jan-2020	319.80	326.90	331.40	325.00	330.10	330.20	328.58	40348407	132576.20	255624	10231744	25.36
SBIN	N2	09-Jan-2020	11174.00	11110.00	11150.00	11110.00	11110.06	11122.24	11133.68	109	12.14	14	109	100.00
SBIN	N5	09-Jan-2020	11356.94	11353.00	11375.00	11350.10	11357.00	11365.92	11363.04	366	41.59	80	344	93.99
SBIN	N6	09-Jan-2020	11095.88	11060.00	11060.00	11055.00	11055.00	11055.00	11059.96	112	12.39	11	112	100.00
SCAPDVR	EQ	09-Jan-2020	0.20	0.20	0.25	0.15	0.15	0.20	0.19	277946	0.54	120	255116	91.79
SCHAEFFLER	EQ	09-Jan-2020	4634.80	4631.00	4749.00	4631.00	4694.15	4695.80	4709.14	3323	156.48	1216	2315	69.67
SCHAND	BE	09-Jan-2020	86.00	85.30	90.30	85.30	90.00	90.05	89.61	11899	10.66	102	-	-
SCHNEIDER	EQ	09-Jan-2020	82.10	86.15	92.95	83.00	85.35	86.00	88.32	3603785	3182.96	31334	636477	17.66
SCI	EQ	09-Jan-2020	58.50	59.15	60.00	59.15	59.70	59.70	59.68	827239	493.67	3624	307636	37.19
SDBL	BE	09-Jan-2020	107.95	110.70	110.70	106.10	108.75	108.45	107.70	4692	5.05	120	-	-
SEAMECLTD	EQ	09-Jan-2020	479.75	486.05	498.50	482.00	488.00	489.55	490.40	3506	17.19	296	2342	66.80
SECL	SM	09-Jan-2020	48.10	52.05	52.25	52.00	52.00	52.00	52.10	12000	6.25	4	0	0.00
SELAN	EQ	09-Jan-2020	164.05	161.00	165.70	158.75	159.10	159.60	161.64	77169	124.73	1866	37725	48.89
SELMCL	BE	09-Jan-2020	0.75	0.80	0.80	0.70	0.70	0.70	0.71	97626	0.69	77	-	-
SEPOWER	EQ	09-Jan-2020	2.90	2.90	2.90	2.50	2.65	2.60	2.55	224754	5.73	1520	166838	74.23
SEQUENT	EQ	09-Jan-2020	72.95	73.20	77.50	73.20	75.00	75.00	76.36	495109	378.07	2392	146714	29.63
SERVOTECH	SM	09-Jan-2020	7.20	7.00	7.00	7.00	7.00	7.00	7.00	4000	0.28	1	4000	100.00
SESHAPAPER	EQ	09-Jan-2020	163.90	164.50	169.70	164.30	167.50	167.00	167.04	16762	28.00	472	7143	42.61
SETCO	EQ	09-Jan-2020	14.45	14.25	16.00	14.25	14.70	14.75	14.77	180226	26.62	593	91558	50.80
SETF10GILT	EQ	09-Jan-2020	190.64	192.00	192.00	190.00	190.90	190.81	190.77	39	0.07	10	16	41.03
SETFGOLD	EQ	09-Jan-2020	3693.50	3648.50	3648.50	3577.00	3597.95	3598.20	3604.98	5144	185.44	2367	3454	67.15
SETFNIF50	EQ	09-Jan-2020	124.04	124.71	125.88	124.71	125.65	125.47	125.39	76361	95.75	433	67423	88.30
SETFNIFBK	EQ	09-Jan-2020	317.15	318.00	324.43	318.00	323.61	323.71	322.64	28531	92.05	355	13715	48.07
SETFNN50	EQ	09-Jan-2020	288.10	295.95	295.95	290.00	290.74	290.75	291.56	18947	55.24	56	18564	97.98
SETUINFRA	EQ	09-Jan-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	235142	2.18	99	166841	70.95
SEYAIND	EQ	09-Jan-2020	98.70	98.00	103.60	96.00	103.60	103.60	102.28	9138	9.35	90	6693	73.24
SEZAL	BZ	09-Jan-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	111	0.00	2	-	-
SFL	EQ	09-Jan-2020	1324.40	1330.00	1330.00	1312.00	1320.00	1320.00	1319.98	21158	279.28	3413	20071	94.86
SGBAUG24	GB	09-Jan-2020	3883.49	3830.00	3850.00	3785.00	3785.00	3785.35	3807.54	454	17.29	63	295	64.98
SGBAUG27	GB	09-Jan-2020	3807.00	3793.00	3795.00	3740.00	3750.00	3749.93	3780.77	349	13.19	35	313	89.68
SGBDC27VII	GB	09-Jan-2020	3825.00	3799.00	3799.00	3745.00	3795.00	3795.00	3784.04	23	0.87	11	23	100.00
SGBDEC25	GB	09-Jan-2020	3805.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	20	0.75	3	20	100.00
SGBDEC2512	GB	09-Jan-2020	3800.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	10	0.38	1	10	100.00
SGBFEB24	GB	09-Jan-2020	3886.00	3900.00	3900.00	3800.00	3802.00	3800.66	3828.96	52	1.99	7	51	98.08
SGBFEB27	GB	09-Jan-2020	3810.00	3725.00	3736.00	3725.00	3736.00	3736.00	3735.31	16	0.60	2	16	100.00
SGBJAN27	GB	09-Jan-2020	3955.00	3720.00	3720.00	3720.00	3720.00	3720.00	3720.00	2	0.07	1	2	100.00
SGBJUL25	GB	09-Jan-2020	3830.29	3790.00	3828.00	3750.00	3755.00	3755.00	3782.18	360	13.62	44	238	66.11
SGBJUN27	GB	09-Jan-2020	3796.00	3755.10	3774.80	3730.00	3730.50	3748.97	3741.20	30	1.12	18	29	96.67
SGBMAR24	GB	09-Jan-2020	3860.00	3825.00	3825.00	3790.00	3790.00	3790.00	3801.36	22	0.84	5	21	95.45
SGBMAR25	GB	09-Jan-2020	3845.00	3825.00	3829.01	3750.00	3752.00	3752.00	3781.08	67	2.53	17	42	62.69
SGBMAY25	GB	09-Jan-2020	3824.57	3816.00	3816.00	3740.00	3740.00	3741.11	3763.18	350	13.17	47	277	79.14
SGBNOV23	GB	09-Jan-2020	3889.00	3985.00	3985.00	3802.00	3802.00	3802.00	3817.42	88	3.36	8	85	96.59
SGBNOV24	GB	09-Jan-2020	3874.16	3830.00	3864.00	3750.00	3750.50	3757.86	3785.66	144	5.45	45	119	82.64
SGBNOV258	GB	09-Jan-2020	3795.00	3702.00	3702.00	3702.00	3702.00	3702.00	3702.00	8	0.30	1	8	100.00
SGBNOV26	GB	09-Jan-2020	3820.00	3788.00	3788.00	3788.00	3788.00	3788.00	3788.00	1	0.04	1	1	100.00
SGBOCT25	GB	09-Jan-2020	3900.00	3790.00	3850.00	3790.00	3801.00	3801.00	3798.84	32	1.22	5	30	93.75
SGBOCT25IV	GB	09-Jan-2020	3823.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	12	0.46	1	12	100.00
SGBOCT26	GB	09-Jan-2020	3751.00	3779.99	3779.99	3779.99	3779.99	3779.99	3779.99	5	0.19	2	5	100.00
SGBOCT27	GB	09-Jan-2020	3800.00	3790.00	3790.00	3785.00	3790.00	3790.00	3789.21	19	0.72	4	19	100.00
SGBOCT27VI	GB	09-Jan-2020	3812.03	3790.00	3810.00	3790.00	3810.00	3810.00	3798.00	5	0.19	4	5	100.00
SGBSEP24	GB	09-Jan-2020	3851.00	3835.00	3835.00	3780.00	3780.00	3780.00	3797.13	448	17.01	42	432	96.43
SGBSEP27	GB	09-Jan-2020	3820.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	30	1.14	9	30	100.00
SGL	EQ	09-Jan-2020	6.10	6.10	6.10	5.80	6.05	6.00	5.91	2040	0.12	12	1540	75.49
SHAHALLOYS	EQ	09-Jan-2020	7.95	7.75	8.30	7.75	8.00	7.95	8.10	2584	0.21	21	2181	84.40
SHAKTIPUMP	EQ	09-Jan-2020	203.45	206.10	244.10	206.10	244.10	244.10	233.24	927998	2164.42	16703	230207	24.81
SHALBY	EQ	09-Jan-2020	92.40	95.50	104.80	94.00	95.45	95.65	98.71	2438940	2407.48	20023	662586	27.17
SHALPAINTS	EQ	09-Jan-2020	82.70	84.00	86.40	84.00	85.15	85.10	85.21	28517	24.30	620	17794	62.40
SHANKARA	EQ	09-Jan-2020	393.30	392.70	404.80	376.65	383.50	383.35	391.60	119074	466.29	4756	38050	31.95
SHANTIGEAR	EQ	09-Jan-2020	99.60	99.00	101.50	99.00	100.00	100.05	100.29	4989	5.00	354	3903	78.23
SHARDACROP	EQ	09-Jan-2020	261.80	267.00	269.10	261.00	265.05	264.55	264.93	12716	33.69	647	5818	45.75
SHARDAMOTR	EQ	09-Jan-2020	1081.80	1090.00	1090.00	1067.10	1075.00	1080.25	1080.19	149	1.61	58	111	74.50
SHARIABEES	EQ	09-Jan-2020	255.30	255.47	257.14	255.12	257.14	257.14	255.51	23	0.06	4	23	100.00
SHEMAROO	EQ	09-Jan-2020	151.90	156.90	164.00	152.00	160.00	161.20	159.54	17820	28.43	836	9053	50.80
SHIL	EQ	09-Jan-2020	161.70	170.10	178.80	168.00	178.80	175.60	172.48	73801	127.29	795	57946	78.52
SHILPAMED	EQ	09-Jan-2020	276.70	275.00	277.90	271.05	271.60	272.15	273.65	17139	46.90	622	15375	89.71
SHIRPUR-G	EQ	09-Jan-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	5600	0.55	23	5600	100.00
SHIVAMAUTO	EQ	09-Jan-2020	22.65	22.65	23.50	22.65	23.10	22.95	23.06	43607	10.06	386	20854	47.82
SHIVAMILLS	EQ	09-Jan-2020	29.45	29.45	32.50	29.45	31.00	31.45	31.13	2487	0.77	106	1814	72.94
SHIVATEX	EQ	09-Jan-2020	91.00	92.00	96.80	90.20	94.90	95.05	93.61	2995	2.80	270	2365	78.96
SHK	EQ	09-Jan-2020	111.00	112.20	116.90	111.60	113.55	113.15	113.69	45304	51.51	1324	16034	35.39
SHOPERSTOP	EQ	09-Jan-2020	377.20	379.90	383.95	377.05	381.50	381.55	381.19	15809	60.26	1032	10186	64.43
SHRADHA	SM	09-Jan-2020	36.80	30.15	44.10	30.15	37.20	37.20	37.15	6000	2.23	3	0	0.00
SHREDIGCEM	EQ	09-Jan-2020	26.40	26.40	27.00	26.00	26.30	26.35	26.45	195791	51.78	1491	121615	62.11
SHREECEM	EQ	09-Jan-2020	22441.30	22521.80	22959.85	22327.25	22898.00	22814.55	22628.74	40252	9108.52	14362	16332	40.57
SHREEPUSHK	EQ	09-Jan-2020	105.55	112.60	123.60	107.05	117.55	118.70	117.22	197808	231.88	5294	82226	41.57
SHREERAMA	EQ	09-Jan-2020	4.85	4.80	5.00	4.75	4.90	4.90	4.85	1203	0.06	9	1203	100.00
SHRENIK	EQ	09-Jan-2020	39.35	40.50	43.00	38.30	40.55	41.85	40.48	222868	90.22	761	70727	31.73
SHREYANIND	EQ	09-Jan-2020	109.30	111.00	118.00	111.00	114.70	113.50	112.99	9028	10.20	317	5019	55.59
SHREYAS	EQ	09-Jan-2020	76.85	80.00	81.90	77.15	80.00	79.85	79.72	4434	3.53	157	3444	77.67
SHRIPISTON	BE	09-Jan-2020	708.90	740.00	740.00	685.05	702.00	701.55	700.81	1052	7.37	56	-	-
SHRIRAMCIT	EQ	09-Jan-2020	1393.60	1393.75	1411.65	1393.75	1405.05	1405.90	1404.40	1201	16.87	196	904	75.27
SHRIRAMEPC	EQ	09-Jan-2020	4.50	4.65	4.70	4.40	4.70	4.70	4.64	412196	19.13	373	340094	82.51
SHUBHLAXMI	SM	09-Jan-2020	37.85	39.00	39.50	39.00	39.50	39.35	39.38	4000	1.58	3	4000	100.00
SHYAMCENT	EQ	09-Jan-2020	3.00	3.15	3.15	2.90	3.05	3.05	2.97	7736	0.23	21	7726	99.87
SICAGEN	EQ	09-Jan-2020	15.25	15.25	16.00	15.00	15.45	15.25	15.54	21736	3.38	149	13140	60.45
SICAL	EQ	09-Jan-2020	18.15	18.80	18.80	17.65	18.30	18.40	18.51	36438	6.74	601	23907	65.61
SIEMENS	EQ	09-Jan-2020	1473.10	1509.40	1511.85	1486.05	1510.90	1509.40	1499.84	208851	3132.43	11702	38049	18.22
SIGIND	EQ	09-Jan-2020	21.00	21.10	22.50	21.05	21.50	21.55	21.90	17202	3.77	274	15028	87.36
SIL	BE	09-Jan-2020	14.00	14.70	14.70	13.30	13.30	13.35	13.81	4887	0.67	15	-	-
SILINV	EQ	09-Jan-2020	145.25	145.35	152.00	145.35	150.00	149.75	148.93	1863	2.77	295	1360	73.00
SILLYMONKS	SM	09-Jan-2020	88.00	79.00	79.00	79.00	79.00	79.00	79.00	1200	0.95	1	1200	100.00
SIMBHALS	EQ	09-Jan-2020	7.20	7.10	7.45	7.10	7.45	7.40	7.35	23975	1.76	63	19695	82.15
SIMPLEXINF	EQ	09-Jan-2020	43.65	45.80	45.80	41.50	45.80	45.80	44.79	1873481	839.05	3543	1341454	71.60
SINTERCOM	SM	09-Jan-2020	72.00	72.00	73.50	72.00	73.00	73.00	72.84	22000	16.03	7	16000	72.73
SINTEX	BE	09-Jan-2020	0.90	0.85	0.95	0.85	0.95	0.95	0.88	3126976	27.47	1103	-	-
SIRCA	BE	09-Jan-2020	239.85	239.85	240.00	235.20	240.00	240.00	239.78	2635	6.32	32	-	-
SIS	EQ	09-Jan-2020	940.95	941.00	982.00	941.00	975.30	972.60	951.98	224723	2139.31	2838	208419	92.74
SITINET	BE	09-Jan-2020	1.95	2.00	2.00	1.90	2.00	2.00	2.00	839785	16.78	88	-	-
SIYSIL	EQ	09-Jan-2020	231.40	231.25	237.00	230.00	237.00	235.55	234.03	7041	16.48	410	4683	66.51
SJVN	EQ	09-Jan-2020	25.75	26.00	26.45	25.85	25.85	26.00	26.05	716153	186.57	2907	422847	59.04
SKFINDIA	EQ	09-Jan-2020	2133.75	2125.05	2153.00	2113.00	2145.00	2136.00	2140.15	70922	1517.84	699	66920	94.36
SKIL	BE	09-Jan-2020	4.90	5.10	5.10	5.10	5.10	5.10	5.10	4180	0.21	8	-	-
SKIPPER	EQ	09-Jan-2020	49.15	49.65	51.00	48.50	50.90	50.90	49.82	321335	160.09	696	98072	30.52
SKMEGGPROD	EQ	09-Jan-2020	35.20	35.65	36.90	35.35	35.85	36.10	36.22	27769	10.06	310	18589	66.94
SKSTEXTILE	SM	09-Jan-2020	39.00	40.90	40.95	40.00	40.00	40.00	40.61	5000	2.03	5	5000	100.00
SMARTLINK	EQ	09-Jan-2020	80.05	83.00	83.60	80.30	81.10	81.45	81.58	3951	3.22	216	1552	39.28
SMLISUZU	EQ	09-Jan-2020	586.15	593.05	603.00	585.10	587.90	588.15	592.76	38020	225.37	2130	14869	39.11
SMPL	BZ	09-Jan-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.17	25217	0.04	11	-	-
SMSLIFE	EQ	09-Jan-2020	273.75	274.20	284.50	274.20	275.55	278.05	279.56	2188	6.12	101	1667	76.19
SMSPHARMA	EQ	09-Jan-2020	43.50	43.60	45.45	43.60	44.35	44.20	44.58	18373	8.19	251	12895	70.18
SNOWMAN	EQ	09-Jan-2020	42.25	42.30	42.75	42.30	42.60	42.60	42.58	703285	299.45	1317	438484	62.35
SOBHA	EQ	09-Jan-2020	397.40	403.45	409.00	401.00	403.00	403.60	404.79	179771	727.70	15740	107224	59.64
SOFTTECH	SM	09-Jan-2020	62.00	59.10	59.10	58.15	58.15	58.60	58.63	3200	1.88	2	1600	50.00
SOLARA	EQ	09-Jan-2020	420.60	426.00	430.05	420.50	422.40	422.60	424.45	9936	42.17	1251	4300	43.28
SOLARINDS	EQ	09-Jan-2020	1104.00	1119.60	1128.35	1105.00	1108.00	1111.55	1115.10	5331	59.45	639	3579	67.14
SOLEX	SM	09-Jan-2020	35.50	35.35	35.35	28.50	32.00	32.00	31.95	6000	1.92	3	0	0.00
SOMANYCERA	EQ	09-Jan-2020	216.95	218.25	224.00	217.10	219.80	218.70	220.14	34458	75.86	705	21102	61.24
SOMATEX	EQ	09-Jan-2020	3.15	3.10	3.10	3.05	3.10	3.10	3.10	663	0.02	5	663	100.00
SOMICONVEY	EQ	09-Jan-2020	13.70	16.20	16.20	13.70	14.45	14.05	14.56	3370	0.49	47	1882	55.85
SONAHISONA	SM	09-Jan-2020	10.80	10.00	10.65	10.00	10.65	10.65	10.24	60000	6.15	6	50000	83.33
SONATSOFTW	EQ	09-Jan-2020	306.55	311.90	315.50	307.60	314.35	314.30	313.50	53716	168.40	3593	33002	61.44
SORILINFRA	EQ	09-Jan-2020	129.80	132.00	136.25	132.00	136.25	136.25	135.98	151131	205.50	840	80561	53.31
SOTL	EQ	09-Jan-2020	837.60	846.45	860.05	841.05	841.50	845.25	849.91	2153	18.30	114	1785	82.91
SOUTHBANK	EQ	09-Jan-2020	10.15	10.25	10.35	10.20	10.25	10.25	10.25	2461281	252.38	2287	1313345	53.36
SOUTHWEST	EQ	09-Jan-2020	18.00	18.40	18.40	17.45	17.50	17.55	17.45	11822	2.06	57	11763	99.50
SPAL	EQ	09-Jan-2020	219.50	223.00	227.00	219.10	220.80	222.90	224.01	28534	63.92	898	22905	80.27
SPANDANA	EQ	09-Jan-2020	1153.10	1155.00	1185.00	1155.00	1175.00	1173.60	1174.69	11335	133.15	983	6460	56.99
SPARC	EQ	09-Jan-2020	168.85	171.50	175.90	169.20	171.90	171.45	172.84	1274290	2202.52	12575	337716	26.50
SPCENET	BE	09-Jan-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	282	0.00	3	-	-
SPECIALITY	EQ	09-Jan-2020	63.60	64.50	68.10	64.20	66.85	66.90	66.76	103302	68.96	907	82159	79.53
SPENCERS	EQ	09-Jan-2020	58.65	59.55	61.05	58.50	59.65	58.95	59.16	263779	156.06	1408	199148	75.50
SPENTEX	BE	09-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.37	52637	0.20	29	-	-
SPIC	EQ	09-Jan-2020	20.65	21.45	22.00	20.75	21.70	21.50	21.32	170602	36.37	1030	70947	41.59
SPICEJET	EQ	09-Jan-2020	99.25	103.10	109.60	103.10	106.30	106.30	106.32	4502983	4787.41	30745	915954	20.34
SPLIL	EQ	09-Jan-2020	33.25	33.90	34.25	32.20	33.70	33.70	33.77	30750	10.38	203	21191	68.91
SPMLINFRA	EQ	09-Jan-2020	12.20	12.40	12.45	12.05	12.15	12.20	12.20	6981	0.85	53	5946	85.17
SPTL	BE	09-Jan-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.21	1943496	23.43	793	-	-
SPYL	BE	09-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	31450	0.09	19	-	-
SREEL	EQ	09-Jan-2020	168.75	168.30	172.65	166.00	171.20	171.85	170.11	2587	4.40	122	1625	62.81
SREIBNPNCD	N8	09-Jan-2020	1059.00	1058.99	1059.00	1058.99	1059.00	1058.99	1059.00	2	0.02	2	1	50.00
SREIBNPNCD	NL	09-Jan-2020	815.03	830.00	830.00	830.00	830.00	830.00	830.00	10	0.08	1	10	100.00
SREINFRA	EQ	09-Jan-2020	9.05	9.15	9.65	9.15	9.50	9.50	9.44	799272	75.41	1047	565602	70.76
SREINFRA	NZ	09-Jan-2020	851.00	811.05	811.05	811.05	811.05	811.05	811.05	20	0.16	1	20	100.00
SREINFRA	Y2	09-Jan-2020	994.00	994.00	994.00	994.00	994.00	994.00	994.00	30	0.30	1	30	100.00
SREINFRA	Y7	09-Jan-2020	1240.15	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	20	0.26	1	20	100.00
SRF	EQ	09-Jan-2020	3465.55	3474.90	3516.00	3458.20	3500.00	3496.15	3494.85	265052	9263.17	13175	26788	10.11
SRHHYPOLTD	EQ	09-Jan-2020	101.50	99.00	107.00	98.50	107.00	105.10	104.34	6045	6.31	108	4552	75.30
SRIPIPES	EQ	09-Jan-2020	179.45	181.45	186.70	181.00	183.50	183.65	184.14	49024	90.27	1029	28613	58.37
SRTRANSFIN	EQ	09-Jan-2020	1130.30	1139.10	1154.15	1122.10	1147.10	1147.10	1139.78	863249	9839.16	28940	222839	25.81
SRTRANSFIN	Y3	09-Jan-2020	1095.00	1099.00	1099.35	1095.01	1095.01	1096.33	1097.82	31	0.34	5	31	100.00
SRTRANSFIN	Y6	09-Jan-2020	2039.00	1985.00	1992.00	1952.00	1992.00	1991.00	1964.48	1120	22.00	32	740	66.07
SRTRANSFIN	Y9	09-Jan-2020	1064.00	1070.00	1070.00	1064.00	1064.00	1064.01	1068.24	340	3.63	15	325	95.59
SRTRANSFIN	YG	09-Jan-2020	1840.00	1820.05	1820.05	1820.00	1820.00	1820.00	1820.01	200	3.64	2	200	100.00
SRTRANSFIN	YH	09-Jan-2020	995.00	995.00	995.00	995.00	995.00	995.00	995.00	50	0.50	2	50	100.00
SRTRANSFIN	YI	09-Jan-2020	993.92	994.00	994.00	990.00	990.00	990.00	991.33	75	0.74	2	75	100.00
SRTRANSFIN	YJ	09-Jan-2020	1022.00	1020.00	1025.00	1020.00	1025.00	1025.00	1020.78	249	2.54	8	249	100.00
SRTRANSFIN	YK	09-Jan-2020	1009.95	999.10	1014.99	999.10	1007.01	1007.01	1007.52	277	2.79	6	277	100.00
SRTRANSFIN	YL	09-Jan-2020	1000.00	1000.00	1000.00	983.01	993.00	993.00	994.82	1401	13.94	29	1216	86.80
SRTRANSFIN	YM	09-Jan-2020	1120.00	1108.00	1123.49	1101.00	1123.49	1123.49	1105.68	135	1.49	3	135	100.00
SRTRANSFIN	YN	09-Jan-2020	1115.00	1114.99	1114.99	1114.99	1114.99	1114.99	1114.99	25	0.28	1	25	100.00
SRTRANSFIN	YO	09-Jan-2020	976.00	1000.00	1000.00	998.00	998.00	998.00	999.00	50	0.50	2	25	50.00
SRTRANSFIN	YP	09-Jan-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	09-Jan-2020	1001.10	1007.97	1007.99	1007.97	1007.99	1007.99	1007.98	25	0.25	2	25	100.00
SRTRANSFIN	YR	09-Jan-2020	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	25	0.25	1	25	100.00
SRTRANSFIN	YS	09-Jan-2020	1008.00	1010.00	1010.00	1000.00	1000.00	1000.00	1002.00	125	1.25	3	125	100.00
SRTRANSFIN	YT	09-Jan-2020	1093.00	1091.00	1091.00	1091.00		1091.00	1091.00	25	0.27	1	25	100.00
SRTRANSFIN	YU	09-Jan-2020	1065.00	1072.90	1082.90	1072.90	1082.90	1082.90	1074.90	25	0.27	2	25	100.00
SRTRANSFIN	YV	09-Jan-2020	995.10	995.10	997.10	995.10	997.10	997.10	995.31	531	5.29	24	531	100.00
SRTRANSFIN	YW	09-Jan-2020	1002.00	1002.00	1002.00	999.90	999.90	999.90	1000.60	75	0.75	2	50	66.67
SRTRANSFIN	YX	09-Jan-2020	1064.00	1064.49	1064.50	1053.15	1054.00	1054.07	1055.18	235	2.48	8	210	89.36
SRTRANSFIN	YY	09-Jan-2020	1059.60	1058.50	1058.79	1057.80	1058.79	1058.79	1058.36	75	0.79	4	75	100.00
SRTRANSFIN	YZ	09-Jan-2020	1079.70	1069.90	1069.90	1069.90	1069.90	1069.90	1069.90	25	0.27	1	25	100.00
SRTRANSFIN	Z1	09-Jan-2020	1074.99	1081.35	1081.35	1062.00	1062.00	1062.00	1075.82	35	0.38	2	35	100.00
SRTRANSFIN	Z2	09-Jan-2020	1067.98	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	25	0.27	2	25	100.00
SRTRANSFIN	Z3	09-Jan-2020	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	2	25	100.00
SRTRANSFIN	Z5	09-Jan-2020	974.02	946.00	1001.85	946.00	1001.85	1001.85	998.83	185	1.85	3	185	100.00
SRTRANSFIN	Z7	09-Jan-2020	1021.50	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	25	0.26	1	25	100.00
SRTRANSFIN	Z8	09-Jan-2020	1033.60	1033.60	1033.60	1033.60	1033.60	1033.60	1033.60	25	0.26	1	25	100.00
SRTRANSFIN	Z9	09-Jan-2020	1030.10	1033.95	1033.95	1033.95	1033.95	1033.95	1033.95	25	0.26	1	25	100.00
SRTRANSFIN	ZA	09-Jan-2020	1029.45	1029.45	1029.45	1010.00	1020.00	1020.00	1022.23	100	1.02	4	50	50.00
SSWL	EQ	09-Jan-2020	760.70	768.00	772.90	760.05	766.50	767.90	766.66	2120	16.25	143	1154	54.43
STAMPEDE	EQ	09-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.40	253933	1.01	71	204010	80.34
STAN	DR	09-Jan-2020	58.00	57.95	59.20	57.95	58.70	58.30	58.01	1024	0.59	12	1015	99.12
STAR	EQ	09-Jan-2020	381.20	388.00	395.00	385.00	387.90	392.10	391.54	368719	1443.69	8174	106544	28.90
STARCEMENT	EQ	09-Jan-2020	92.40	94.70	94.70	92.45	93.00	93.30	93.35	41439	38.68	863	21983	53.05
STARPAPER	EQ	09-Jan-2020	111.85	113.95	117.50	113.95	115.50	115.60	115.92	180427	209.15	2582	64016	35.48
STCINDIA	EQ	09-Jan-2020	49.10	50.30	50.30	48.25	49.40	49.35	48.93	27885	13.64	521	17713	63.52
STEELCITY	EQ	09-Jan-2020	30.95	32.45	32.45	29.80	29.80	30.85	31.14	1142	0.36	32	806	70.58
STEELXIND	BE	09-Jan-2020	26.85	25.60	27.00	25.55	25.75	25.75	25.67	14067	3.61	88	-	-
STEL	EQ	09-Jan-2020	59.70	61.00	63.60	61.00	61.95	61.60	62.03	6004	3.72	340	3068	51.10
STERTOOLS	EQ	09-Jan-2020	199.60	209.80	220.00	201.40	213.00	212.95	212.44	30230	64.22	1546	10705	35.41
STINDIA	EQ	09-Jan-2020	4.80	4.80	4.80	4.80	4.80	4.80	4.80	109	0.01	5	109	100.00
STRTECH	EQ	09-Jan-2020	120.00	123.00	126.25	122.00	124.00	124.30	123.98	1533373	1901.09	19865	522866	34.10
SUBCAPCITY	BE	09-Jan-2020	11.60	11.05	12.15	11.05	12.15	11.15	11.08	113	0.01	4	-	-
SUBEX	EQ	09-Jan-2020	6.35	6.40	6.50	6.25	6.35	6.35	6.34	1067102	67.70	499	733116	68.70
SUBROS	EQ	09-Jan-2020	262.10	264.25	279.05	263.80	273.00	273.80	272.46	61242	166.86	2037	28747	46.94
SUDARSCHEM	EQ	09-Jan-2020	437.75	443.00	463.50	440.00	463.20	459.60	453.87	707146	3209.49	15037	220205	31.14
SUJANAUNI	BZ	09-Jan-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	36387	0.06	25	-	-
SUMEETINDS	BE	09-Jan-2020	1.80	1.75	1.80	1.75	1.75	1.75	1.75	18882	0.33	42	-	-
SUMIT	BE	09-Jan-2020	20.40	19.50	19.80	19.40	19.80	19.80	19.41	2551	0.50	11	-	-
SUMMITSEC	EQ	09-Jan-2020	440.80	453.85	453.85	426.00	433.50	434.30	439.01	926	4.07	447	400	43.20
SUNCLAYLTD	EQ	09-Jan-2020	2045.20	2095.55	2096.50	2048.85	2075.80	2068.25	2067.93	362	7.49	107	231	63.81
SUNDARAM	EQ	09-Jan-2020	1.25	1.35	1.35	1.25	1.30	1.25	1.29	100674	1.29	158	54421	54.06
SUNDARMFIN	EQ	09-Jan-2020	1600.55	1615.80	1644.50	1611.65	1644.50	1635.75	1629.00	13595	221.46	1010	9347	68.75
SUNDARMHLD	EQ	09-Jan-2020	69.80	71.95	74.50	69.55	71.40	71.10	70.74	18994	13.44	332	15101	79.50
SUNDRMBRAK	EQ	09-Jan-2020	276.75	280.00	293.50	276.00	290.90	290.25	285.05	4154	11.84	460	2414	58.11
SUNDRMFAST	EQ	09-Jan-2020	481.10	482.30	489.80	475.00	483.10	483.20	482.43	27466	132.51	2251	13958	50.82
SUNFLAG	EQ	09-Jan-2020	36.70	37.65	40.10	37.40	39.00	38.95	38.69	424133	164.09	2316	283515	66.85
SUNPHARMA	EQ	09-Jan-2020	440.10	442.70	444.85	439.00	439.95	439.85	441.60	3934566	17375.06	52598	1855620	47.16
SUNTECK	EQ	09-Jan-2020	424.60	441.05	456.90	438.80	453.50	452.80	446.81	296851	1326.36	7101	73315	24.70
SUNTV	EQ	09-Jan-2020	425.40	428.80	445.40	427.15	430.35	431.35	435.43	4565888	19881.14	50628	1235860	27.07
SUPERHOUSE	EQ	09-Jan-2020	89.70	91.00	93.00	90.00	92.00	92.05	91.92	7432	6.83	148	4185	56.31
SUPERSPIN	BE	09-Jan-2020	3.65	3.65	3.70	3.50	3.60	3.60	3.58	1068	0.04	11	-	-
SUPPETRO	EQ	09-Jan-2020	160.05	161.00	165.00	160.00	160.50	161.60	162.24	10542	17.10	472	6470	61.37
SUPRAJIT	EQ	09-Jan-2020	201.45	201.00	207.50	201.00	204.00	204.50	205.18	35421	72.68	1402	21618	61.03
SUPREMEIND	EQ	09-Jan-2020	1148.10	1145.00	1197.50	1144.95	1190.90	1190.45	1179.67	127656	1505.91	7637	96352	75.48
SUPREMEINF	EQ	09-Jan-2020	11.10	11.65	11.65	11.65	11.65	11.65	11.65	3075	0.36	9	3075	100.00
SURANASOL	EQ	09-Jan-2020	8.75	9.65	10.50	9.10	10.50	10.50	10.24	539681	55.25	968	255904	47.42
SURANAT&P	EQ	09-Jan-2020	3.55	3.25	3.95	3.25	3.80	3.70	3.89	49457	1.93	84	40535	81.96
SURYALAXMI	EQ	09-Jan-2020	17.80	17.90	18.00	17.35	18.00	17.95	17.81	1713	0.31	39	1336	77.99
SURYAROSNI	EQ	09-Jan-2020	169.55	173.00	183.45	172.80	177.70	178.25	179.60	168366	302.39	3958	62077	36.87
SUTLEJTEX	EQ	09-Jan-2020	29.90	31.45	31.45	29.50	30.30	30.30	30.38	25735	7.82	120	21462	83.40
SUVEN	EQ	09-Jan-2020	303.50	306.00	309.85	305.00	305.90	306.20	307.67	168364	518.00	3426	98778	58.67
SUZLON	EQ	09-Jan-2020	3.15	2.85	2.85	2.85	2.85	2.85	2.85	4490139	127.97	3136	4490137	100.00
SWANENERGY	EQ	09-Jan-2020	120.20	122.50	128.40	120.05	121.30	122.05	123.49	154534	190.83	3689	24901	16.11
SWARAJENG	EQ	09-Jan-2020	1235.85	1243.95	1265.70	1227.25	1265.70	1256.15	1248.71	5586	69.75	409	4297	76.92
SWELECTES	EQ	09-Jan-2020	143.75	146.90	158.80	146.90	156.00	156.75	153.95	51625	79.48	812	31230	60.49
SWSOLAR	EQ	09-Jan-2020	306.75	311.00	322.05	309.15	322.05	322.05	320.94	597015	1916.05	4370	462516	77.47
SYMPHONY	EQ	09-Jan-2020	1128.75	1135.00	1156.05	1131.15	1145.00	1140.30	1148.45	23416	268.92	1852	16941	72.35
SYNCOM	EQ	09-Jan-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.82	13200	0.11	53	7982	60.47
SYNDIBANK	EQ	09-Jan-2020	26.45	27.40	27.40	26.80	26.90	26.95	27.09	521335	141.23	1484	231704	44.44
SYNGENE	EQ	09-Jan-2020	309.00	311.00	314.70	309.00	309.00	309.45	310.52	95905	297.80	3400	70548	73.56
TAINWALCHM	EQ	09-Jan-2020	53.15	60.00	60.00	52.25	55.00	55.10	53.80	1317	0.71	92	868	65.91
TAJGVK	EQ	09-Jan-2020	164.65	168.00	174.60	165.00	169.00	169.25	170.09	81734	139.02	2550	42055	51.45
TAKE	EQ	09-Jan-2020	102.10	105.00	105.00	102.30	103.45	103.15	103.82	65073	67.56	1742	34348	52.78
TALBROAUTO	EQ	09-Jan-2020	130.80	134.00	139.00	133.00	136.50	136.30	136.78	27380	37.45	850	13098	47.84
TALWALKARS	EQ	09-Jan-2020	4.15	4.35	4.35	4.10	4.20	4.25	4.21	56780	2.39	257	38345	67.53
TALWGYM	EQ	09-Jan-2020	3.25	3.35	3.35	3.15	3.20	3.20	3.26	25538	0.83	76	20286	79.43
TANLA	EQ	09-Jan-2020	66.90	68.70	68.70	66.55	68.05	68.00	67.89	245946	166.98	1309	165540	67.31
TANTIACONS	BE	09-Jan-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	199	0.00	1	-	-
TARACHAND	SM	09-Jan-2020	39.00	41.00	41.00	38.25	38.25	38.25	39.18	6000	2.35	3	4000	66.67
TARAPUR	BE	09-Jan-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	1070	0.04	4	-	-
TARMAT	EQ	09-Jan-2020	27.10	29.40	29.50	25.20	27.60	27.60	26.83	7427	1.99	239	4719	63.54
TASTYBITE	EQ	09-Jan-2020	8257.05	8240.05	8346.00	8240.05	8330.00	8301.25	8298.16	115	9.54	58	72	62.61
TATACHEM	EQ	09-Jan-2020	665.05	667.90	679.10	667.15	676.20	675.65	675.08	718119	4847.87	18331	315950	44.00
TATACOFFEE	EQ	09-Jan-2020	89.15	90.30	92.80	90.00	91.30	91.45	91.59	456659	418.27	5157	142798	31.27
TATACOMM	EQ	09-Jan-2020	416.85	420.00	426.45	410.10	415.00	413.75	417.04	80708	336.59	3047	34842	43.17
TATAELXSI	EQ	09-Jan-2020	821.35	826.90	851.70	825.00	844.10	843.15	838.64	469880	3940.58	16477	99884	21.26
TATAGLOBAL	EQ	09-Jan-2020	316.25	318.05	330.00	317.40	328.00	328.55	325.78	4302141	14015.65	30119	1986493	46.17
TATAINVEST	EQ	09-Jan-2020	800.05	805.25	808.00	801.00	802.10	801.85	802.97	6808	54.67	572	3784	55.58
TATAMETALI	EQ	09-Jan-2020	634.05	639.90	656.90	637.00	653.00	653.05	650.30	102951	669.49	4261	43777	42.52
TATAMOTORS	EQ	09-Jan-2020	182.55	184.85	192.75	184.25	192.40	192.00	189.24	40803142	77215.17	169349	4419385	10.83
TATAMTRDVR	EQ	09-Jan-2020	74.85	75.90	79.70	75.65	79.50	79.45	78.22	7627454	5965.99	26049	1359577	17.82
TATAPOWER	EQ	09-Jan-2020	56.25	56.55	58.20	56.55	57.80	57.80	57.74	6282472	3627.22	15350	1758571	27.99
TATASTEEL	E1	09-Jan-2020	55.80	56.15	60.00	56.15	58.75	59.05	58.98	256995	151.58	1574	120969	47.07
TATASTEEL	EQ	09-Jan-2020	475.25	485.00	486.00	479.10	481.40	483.15	482.84	10131152	48917.67	104492	2144585	21.17
TATASTLBSL	EQ	09-Jan-2020	30.20	30.70	31.00	30.50	30.55	30.65	30.71	998146	306.53	1737	496666	49.76
TATASTLLP	EQ	09-Jan-2020	430.25	436.20	451.95	436.20	443.00	443.65	445.92	168346	750.70	5672	40001	23.76
TBZ	EQ	09-Jan-2020	36.30	37.40	38.70	36.65	38.00	37.80	37.82	69839	26.41	926	34590	49.53
TCFSL	NB	09-Jan-2020	1029.66	1031.00	1040.00	1031.00	1038.00	1038.00	1036.94	3452	35.80	32	3062	88.70
TCFSL	ND	09-Jan-2020	1042.20	1040.00	1041.10	1037.00	1041.10	1041.10	1039.65	691	7.18	16	630	91.17
TCFSL	NF	09-Jan-2020	1063.00	1061.50	1067.49	1060.00	1060.00	1060.00	1060.26	996	10.56	10	855	85.84
TCFSL	NH	09-Jan-2020	1029.50	1023.30	1023.30	1023.30	1023.30	1023.30	1023.30	5	0.05	1	5	100.00
TCFSL	NL	09-Jan-2020	1044.80	1043.00	1043.20	1043.00	1043.20	1043.10	1043.10	2	0.02	2	0	0.00
TCI	EQ	09-Jan-2020	272.15	275.00	275.05	270.10	270.10	271.65	272.49	10967	29.88	221	1881	17.15
TCIDEVELOP	EQ	09-Jan-2020	368.85	360.00	365.05	332.00	365.00	365.00	363.19	570	2.07	21	327	57.37
TCIEXP	EQ	09-Jan-2020	727.25	735.00	738.60	723.40	727.95	727.40	727.69	8040	58.51	1497	4396	54.68
TCIFINANCE	EQ	09-Jan-2020	8.70	8.70	8.70	8.50	8.50	8.50	8.64	5378	0.46	41	5058	94.05
TCNSBRANDS	EQ	09-Jan-2020	587.10	598.00	617.20	589.15	600.05	605.85	603.63	7243	43.72	787	5098	70.39
TCPLPACK	EQ	09-Jan-2020	259.30	260.00	264.75	256.50	256.50	259.10	259.71	18064	46.91	339	16009	88.62
TCS	EQ	09-Jan-2020	2255.25	2248.75	2251.95	2210.00	2220.00	2214.35	2223.77	3734173	83039.24	134309	1805834	48.36
TDPOWERSYS	EQ	09-Jan-2020	137.75	137.05	140.80	136.15	136.15	136.40	137.33	3279	4.50	77	2909	88.72
TEAMLEASE	EQ	09-Jan-2020	2598.80	2645.60	2666.00	2585.00	2590.00	2601.40	2630.42	21931	576.88	6261	14952	68.18
TECHIN	EQ	09-Jan-2020	3.00	3.00	3.15	2.85	2.90	2.95	3.06	4921	0.15	335	3919	79.64
TECHM	EQ	09-Jan-2020	769.80	770.50	776.45	762.20	774.00	773.65	770.18	1678891	12930.41	49933	626300	37.30
TECHNOE	EQ	09-Jan-2020	283.95	284.05	289.75	284.00	288.20	287.60	287.55	4221	12.14	456	2901	68.73
TECHNOFAB	EQ	09-Jan-2020	15.40	15.25	16.15	14.90	16.15	16.15	15.83	5873	0.93	975	3902	66.44
TEJASNET	EQ	09-Jan-2020	86.60	89.80	95.25	87.50	95.25	95.25	88.66	2309234	2047.26	3305	1931495	83.64
TERASOFT	EQ	09-Jan-2020	25.00	24.25	26.50	24.25	25.80	25.80	25.72	16956	4.36	230	9573	56.46
TEXINFRA	EQ	09-Jan-2020	46.55	46.10	55.85	46.10	52.90	53.60	53.64	565967	303.61	3538	171487	30.30
TEXMOPIPES	EQ	09-Jan-2020	14.30	14.40	15.20	14.30	14.65	14.75	14.86	75634	11.24	340	34370	45.44
TEXRAIL	EQ	09-Jan-2020	35.25	35.80	42.30	35.70	42.15	42.00	40.20	4694563	1887.40	18679	1224600	26.09
TFCILTD	EQ	09-Jan-2020	61.05	61.90	63.60	60.00	63.00	63.05	62.05	425426	263.96	2488	259572	61.01
TFL	BE	09-Jan-2020	5.00	4.75	4.95	4.75	4.80	4.80	4.78	8909	0.43	19	-	-
TGBHOTELS	EQ	09-Jan-2020	3.65	3.55	3.80	3.50	3.50	3.60	3.62	17145	0.62	85	7900	46.08
THANGAMAYL	EQ	09-Jan-2020	341.20	345.05	360.10	343.05	350.05	359.05	353.57	2529	8.94	132	2300	90.95
THEINVEST	EQ	09-Jan-2020	120.00	124.75	124.75	118.00	118.00	123.65	123.59	1804	2.23	26	1573	87.20
THEJO	SM	09-Jan-2020	500.00	490.00	495.00	490.00	495.00	495.00	492.50	400	1.97	2	400	100.00
THEMISMED	BE	09-Jan-2020	340.00	343.00	350.00	340.10	341.25	341.25	340.63	1541	5.25	21	-	-
THERMAX	EQ	09-Jan-2020	1084.70	1091.00	1095.00	1065.00	1073.95	1071.70	1076.40	29610	318.72	1878	21794	73.60
THIRUSUGAR	BZ	09-Jan-2020	3.15	3.10	3.10	3.00	3.10	3.10	3.09	550	0.02	6	-	-
THOMASCOOK	EQ	09-Jan-2020	61.40	62.00	62.60	60.65	62.00	61.90	61.57	306547	188.74	2718	255521	83.35
THOMASCOTT	BE	09-Jan-2020	4.20	4.40	4.40	4.40	4.40	4.40	4.40	25	0.00	1	-	-
THYROCARE	EQ	09-Jan-2020	520.25	525.00	530.00	524.00	527.80	527.65	527.22	16089	84.82	1140	11952	74.29
TI	BE	09-Jan-2020	13.20	13.00	13.30	12.90	13.00	12.95	13.01	15029	1.96	60	-	-
TIDEWATER	EQ	09-Jan-2020	4537.15	4540.00	4595.00	4535.15	4555.05	4569.10	4566.25	344	15.71	178	205	59.59
TIIL	EQ	09-Jan-2020	313.50	319.85	327.55	314.95	325.00	321.85	320.56	4215	13.51	127	3761	89.23
TIINDIA	EQ	09-Jan-2020	483.05	483.95	493.00	483.95	490.00	490.35	489.78	61621	301.81	2407	54321	88.15
TIJARIA	EQ	09-Jan-2020	6.90	7.00	7.30	6.90	7.30	7.10	7.05	6071	0.43	61	4588	75.57
TIL	EQ	09-Jan-2020	170.30	171.00	180.20	171.00	174.50	175.40	175.23	15902	27.86	611	11994	75.42
TIMESGTY	EQ	09-Jan-2020	29.55	28.55	32.80	28.55	30.80	30.80	31.14	4653	1.45	347	3121	67.08
TIMETECHNO	EQ	09-Jan-2020	52.15	53.10	54.80	52.80	53.60	53.45	53.60	223401	119.75	3632	115560	51.73
TIMKEN	EQ	09-Jan-2020	902.35	910.00	934.70	905.50	923.00	920.30	921.01	148202	1364.95	2807	127022	85.71
TINPLATE	EQ	09-Jan-2020	146.95	149.85	152.65	148.50	150.45	150.85	150.66	549242	827.50	8959	157705	28.71
TIPSINDLTD	BE	09-Jan-2020	90.50	90.35	92.80	90.35	92.50	92.50	92.37	3530	3.26	47	-	-
TIRUMALCHM	EQ	09-Jan-2020	75.90	77.40	78.60	75.85	76.45	76.70	76.99	707535	544.70	5722	244632	34.58
TIRUPATIFL	SM	09-Jan-2020	28.35	28.45	28.45	28.45	28.45	28.45	28.45	6400	1.82	1	6400	100.00
TITAN	EQ	09-Jan-2020	1143.30	1155.00	1168.00	1148.50	1163.50	1163.45	1159.02	1764131	20446.69	75574	648276	36.75
TMRVL	EQ	09-Jan-2020	12.15	12.60	12.60	11.75	12.20	12.00	12.06	47580	5.74	216	37611	79.05
TNPETRO	EQ	09-Jan-2020	40.65	41.00	41.75	39.40	40.15	39.95	40.63	189022	76.79	1279	108042	57.16
TNPL	EQ	09-Jan-2020	164.90	166.85	167.50	165.60	166.90	166.75	166.76	42256	70.47	936	22762	53.87
TNTELE	BE	09-Jan-2020	1.00	1.00	1.05	0.95	1.05	1.05	0.97	7700	0.07	11	-	-
TOKYOPLAST	EQ	09-Jan-2020	72.15	71.05	74.00	71.05	71.70	71.65	71.75	2170	1.56	61	1969	90.74
TORNTPHARM	EQ	09-Jan-2020	1866.35	1872.00	1896.30	1866.10	1879.00	1878.80	1881.05	98122	1845.72	10975	33881	34.53
TORNTPOWER	EQ	09-Jan-2020	289.60	290.15	297.00	290.15	292.95	292.95	294.39	1686167	4963.98	15741	479474	28.44
TOTAL	SM	09-Jan-2020	38.80	40.60	40.70	40.60	40.70	40.70	40.68	12000	4.88	4	12000	100.00
TOUCHWOOD	SM	09-Jan-2020	86.00	90.25	90.25	90.25	90.25	90.25	90.25	3750	3.38	1	3750	100.00
TPLPLASTEH	EQ	09-Jan-2020	126.05	129.10	132.95	125.05	126.55	127.15	129.45	4937	6.39	148	3928	79.56
TRANSWIND	SM	09-Jan-2020	3.65	3.80	3.80	3.70	3.75	3.70	3.73	88000	3.28	4	88000	100.00
TREEHOUSE	EQ	09-Jan-2020	5.45	5.50	5.70	5.35	5.50	5.40	5.56	77274	4.30	252	64298	83.21
TREJHARA	EQ	09-Jan-2020	11.20	10.50	11.80	10.50	10.95	11.00	11.15	2354	0.26	126	1854	78.76
TRENT	EQ	09-Jan-2020	531.95	535.00	557.85	532.00	544.25	547.45	548.11	200543	1099.20	7843	101895	50.81
TRF	EQ	09-Jan-2020	113.65	115.60	136.35	115.60	136.35	136.35	131.37	1280505	1682.20	14504	239081	18.67
TRIDENT	EQ	09-Jan-2020	6.45	6.55	6.95	6.55	6.90	6.85	6.74	8724590	588.18	5081	3598764	41.25
TRIGYN	EQ	09-Jan-2020	45.45	46.25	48.60	45.55	46.60	46.50	47.18	73085	34.48	1034	38858	53.17
TRIL	EQ	09-Jan-2020	7.55	7.75	8.00	7.60	7.70	7.70	7.81	150748	11.77	344	115955	76.92
TRITURBINE	EQ	09-Jan-2020	94.60	96.25	96.50	93.60	96.10	96.05	95.49	11766	11.24	208	7951	67.58
TRIVENI	EQ	09-Jan-2020	72.50	73.30	74.20	72.90	73.50	73.60	73.53	378684	278.44	2293	205429	54.25
TTKHLTCARE	EQ	09-Jan-2020	512.95	508.80	535.00	505.00	505.00	509.65	513.63	1442	7.41	230	883	61.23
TTKPRESTIG	EQ	09-Jan-2020	5612.85	5670.00	5717.00	5602.00	5672.50	5657.40	5690.39	12808	728.83	1148	11161	87.14
TTL	EQ	09-Jan-2020	40.00	40.05	42.30	40.00	41.00	41.05	41.09	15824	6.50	521	9238	58.38
TTML	EQ	09-Jan-2020	2.35	2.35	2.40	2.25	2.25	2.30	2.33	986356	22.99	484	600023	60.83
TV18BRDCST	EQ	09-Jan-2020	21.30	21.75	22.50	21.65	22.10	22.15	22.09	2334775	515.65	4057	1169974	50.11
TVSELECT	EQ	09-Jan-2020	102.80	105.05	107.90	104.35	107.90	107.90	107.48	71749	77.11	1579	41859	58.34
TVSMOTOR	EQ	09-Jan-2020	448.25	450.65	463.70	450.65	462.00	462.30	457.87	1127745	5163.66	16362	273835	24.28
TVSSRICHAK	EQ	09-Jan-2020	1667.00	1698.95	1721.35	1685.00	1688.05	1693.40	1703.99	3163	53.90	605	1857	58.71
TVTODAY	EQ	09-Jan-2020	239.25	244.95	246.00	239.00	239.75	239.90	241.53	26458	63.91	665	19190	72.53
TWL	EQ	09-Jan-2020	48.45	49.00	58.10	49.00	58.10	58.10	55.14	7779332	4289.88	36601	2066978	26.57
UBL	EQ	09-Jan-2020	1248.30	1252.00	1282.15	1252.00	1265.15	1263.60	1267.52	366442	4644.71	12500	158221	43.18
UCALFUEL	EQ	09-Jan-2020	133.40	134.00	141.00	134.00	137.15	137.20	137.81	28911	39.84	1143	8884	30.73
UCL	SM	09-Jan-2020	39.40	47.20	47.20	39.00	43.00	43.00	43.07	6000	2.58	3	0	0.00
UCOBANK	EQ	09-Jan-2020	16.35	16.75	16.75	16.40	16.50	16.50	16.49	814750	134.37	1651	448255	55.02
UFLEX	EQ	09-Jan-2020	207.25	209.80	213.50	209.00	211.00	211.05	211.28	29835	63.04	971	17022	57.05
UFO	EQ	09-Jan-2020	125.70	129.00	134.90	127.25	130.10	130.70	130.61	39982	52.22	2106	18679	46.72
UGARSUGAR	EQ	09-Jan-2020	14.85	15.05	15.30	14.80	14.85	14.90	14.93	103604	15.47	457	60690	58.58
UJAAS	EQ	09-Jan-2020	5.55	5.90	6.10	5.80	6.10	6.10	6.07	1674350	101.64	1285	1027446	61.36
UJJIVAN	EQ	09-Jan-2020	331.25	335.00	341.80	334.30	340.00	340.50	338.90	909758	3083.18	9112	131802	14.49
UJJIVANSFB	EQ	09-Jan-2020	54.05	55.00	55.00	52.90	53.25	53.15	53.59	5424010	2906.67	38713	3399704	62.68
ULTRACEMCO	EQ	09-Jan-2020	4318.95	4337.00	4400.00	4331.60	4388.05	4388.00	4372.71	698429	30540.28	47576	256684	36.75
UMANGDAIRY	EQ	09-Jan-2020	42.00	42.55	43.45	42.05	42.85	42.60	42.51	6526	2.77	68	3974	60.89
UMESLTD	EQ	09-Jan-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.96	14075	0.13	11	14075	100.00
UNICHEMLAB	EQ	09-Jan-2020	161.45	163.95	164.50	161.50	163.30	164.10	162.73	26708	43.46	483	21148	79.18
UNIENTER	EQ	09-Jan-2020	69.30	68.45	69.75	66.85	66.85	67.15	67.85	12604	8.55	149	11273	89.44
UNIINFO	SM	09-Jan-2020	26.75	26.00	29.40	26.00	28.35	28.35	28.20	18000	5.08	9	6000	33.33
UNIONBANK	EQ	09-Jan-2020	51.95	52.90	53.40	52.25	52.45	52.55	52.79	5088100	2686.15	14327	1322822	26.00
UNIPLY	EQ	09-Jan-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	51389	5.52	48	51389	100.00
UNITECH	BE	09-Jan-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.92	2620131	23.98	828	-	-
UNITEDBNK	EQ	09-Jan-2020	8.70	8.85	8.90	8.70	8.75	8.75	8.77	146893	12.88	387	87833	59.79
UNITEDTEA	EQ	09-Jan-2020	287.05	299.00	299.00	281.65	282.50	283.25	284.18	3632	10.32	269	2717	74.81
UNITY	BZ	09-Jan-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	5456	0.02	8	-	-
UNIVCABLES	EQ	09-Jan-2020	161.80	164.75	169.00	162.20	164.15	164.70	165.71	18058	29.92	586	12192	67.52
UPL	EQ	09-Jan-2020	600.85	602.00	614.90	598.25	604.55	604.55	606.79	2795225	16961.10	43182	783655	28.04
URAVI	SM	09-Jan-2020	101.25	100.65	101.50	100.65	101.50	101.50	101.03	3600	3.64	3	3600	100.00
URJA	BE	09-Jan-2020	1.75	1.80	1.80	1.75	1.80	1.75	1.77	836636	14.84	1027	-	-
USHAMART	EQ	09-Jan-2020	26.95	27.05	27.60	27.00	27.30	27.30	27.33	186409	50.95	928	122395	65.66
UTIFEFRGR4	MF	09-Jan-2020	9.34	9.35	9.40	9.35	9.40	9.40	9.39	4200	0.39	2	4200	100.00
UTIFEFRGR5	MF	09-Jan-2020	9.10	10.00	10.00	10.00	10.00	10.00	10.00	100000	10.00	2	100000	100.00
UTINEXT50	EQ	09-Jan-2020	286.70	285.00	291.00	285.00	289.00	289.00	288.65	377	1.09	10	231	61.27
UTINIFTETF	EQ	09-Jan-2020	1278.26	1300.00	1406.00	1284.35	1292.25	1295.62	1300.49	3650	47.47	53	1879	51.48
UTISENSETF	EQ	09-Jan-2020	432.45	434.70	439.99	432.00	436.00	433.97	434.40	2377	10.33	81	735	30.92
UTTAMSTL	EQ	09-Jan-2020	8.55	8.60	8.70	8.15	8.30	8.25	8.36	128594	10.74	489	84516	65.72
UTTAMSUGAR	EQ	09-Jan-2020	117.10	118.60	119.05	116.50	116.85	116.95	117.77	111486	131.29	1742	44332	39.76
UVSL	EQ	09-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.12	7862586	9.04	810	7439258	94.62
V2RETAIL	EQ	09-Jan-2020	101.55	102.60	107.50	102.60	104.15	104.80	104.81	136684	143.26	3193	68781	50.32
VADILALIND	EQ	09-Jan-2020	734.70	748.00	748.00	731.00	733.00	733.65	734.66	4210	30.93	211	2985	70.90
VAIBHAVGBL	EQ	09-Jan-2020	856.10	854.95	868.00	850.35	868.00	861.95	861.88	15723	135.51	1150	12390	78.80
VAISHALI	SM	09-Jan-2020	37.80	39.65	39.65	38.50	38.50	38.50	39.08	5120	2.00	2	2560	50.00
VAKRANGEE	EQ	09-Jan-2020	49.30	50.00	50.70	49.00	49.65	50.10	50.09	3801472	1904.00	4955	2967287	78.06
VARDHACRLC	EQ	09-Jan-2020	34.45	35.70	35.70	34.30	35.15	34.90	34.86	9287	3.24	41	8674	93.40
VARDMNPOLY	BE	09-Jan-2020	2.65	2.65	2.65	2.55	2.65	2.65	2.62	4355	0.11	16	-	-
VARROC	EQ	09-Jan-2020	439.55	443.95	454.00	443.00	443.80	445.40	448.47	21792	97.73	2051	6935	31.82
VASA	SM	09-Jan-2020	11.50	10.95	11.00	10.95	11.00	11.00	10.98	8000	0.88	2	8000	100.00
VASCONEQ	EQ	09-Jan-2020	14.55	14.60	15.75	14.55	15.00	15.10	15.30	354892	54.29	1057	213104	60.05
VASWANI	EQ	09-Jan-2020	5.20	5.40	5.40	5.05	5.25	5.15	5.17	5637	0.29	47	3953	70.13
VBL	EQ	09-Jan-2020	702.60	708.00	722.00	704.85	715.50	715.75	713.35	148382	1058.49	10655	87621	59.05
VEDL	EQ	09-Jan-2020	157.35	159.40	160.20	157.40	158.05	158.15	158.58	11725302	18593.53	54557	3298864	28.13
VENKEYS	EQ	09-Jan-2020	1690.10	1711.00	1740.00	1711.00	1730.00	1727.40	1727.49	87591	1513.13	6129	26263	29.98
VENUSREM	EQ	09-Jan-2020	22.00	23.00	23.00	22.05	22.45	22.40	22.36	10563	2.36	1183	3995	37.82
VESUVIUS	EQ	09-Jan-2020	1147.50	1146.10	1173.90	1135.00	1135.00	1163.05	1164.46	10733	124.98	1738	6446	60.06
VETO	EQ	09-Jan-2020	41.90	41.30	43.90	41.25	42.05	42.40	42.51	11800	5.02	512	8855	75.04
VGUARD	EQ	09-Jan-2020	209.10	212.10	215.60	211.40	213.25	213.10	213.18	296121	631.26	3770	159501	53.86
VHL	EQ	09-Jan-2020	1288.00	1281.00	1315.00	1249.95	1251.00	1257.45	1273.44	1636	20.83	369	890	54.40
VICEROY	BE	09-Jan-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.54	35796	0.55	76	-	-
VIDEOIND	BZ	09-Jan-2020	4.30	4.10	4.10	4.10	4.10	4.10	4.10	60796	2.49	89	-	-
VIDHIING	EQ	09-Jan-2020	63.75	63.70	66.70	63.30	64.70	64.85	65.59	53331	34.98	630	32393	60.74
VIJIFIN	EQ	09-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	130803	0.55	58	47006	35.94
VIKASECO	EQ	09-Jan-2020	2.90	2.90	3.00	2.80	3.00	2.95	2.90	329924	9.56	614	205822	62.38
VIKASMCORP	EQ	09-Jan-2020	3.00	2.90	3.10	2.85	2.85	2.85	2.92	226280	6.60	503	146751	64.85
VIKASPROP	EQ	09-Jan-2020	6.90	7.00	7.00	7.00	7.00	7.00	7.00	64388	4.51	56	64388	100.00
VIKASWSP	EQ	09-Jan-2020	8.45	8.75	8.75	8.35	8.50	8.50	8.50	234439	19.92	262	192438	82.08
VIMALOIL	BE	09-Jan-2020	3.45	3.35	3.40	3.35	3.40	3.40	3.37	291	0.01	5	-	-
VIMTALABS	EQ	09-Jan-2020	89.80	91.90	93.90	91.65	93.10	92.80	92.83	25386	23.57	559	15599	61.45
VINATIORGA	EQ	09-Jan-2020	1925.45	1940.00	1960.00	1935.00	1959.00	1955.80	1950.21	14721	287.09	2033	9710	65.96
VINDHYATEL	EQ	09-Jan-2020	905.30	905.30	921.55	902.70	907.25	908.80	914.51	5759	52.67	576	4452	77.31
VINYLINDIA	EQ	09-Jan-2020	63.70	64.95	67.50	64.50	65.40	65.35	66.22	21984	14.56	417	16007	72.81
VIPCLOTHNG	EQ	09-Jan-2020	8.40	8.70	8.75	8.30	8.30	8.40	8.55	97017	8.29	216	68382	70.48
VIPIND	EQ	09-Jan-2020	421.05	429.65	429.65	422.05	425.00	425.75	424.51	168555	715.53	5453	83266	49.40
VIPULLTD	EQ	09-Jan-2020	19.20	19.00	19.60	19.00	19.20	19.20	19.28	5489	1.06	30	5278	96.16
VISAKAIND	EQ	09-Jan-2020	269.50	277.00	277.00	265.65	267.00	266.95	270.66	26143	70.76	1311	14835	56.75
VISASTEEL	EQ	09-Jan-2020	4.85	4.90	4.90	4.75	4.75	4.75	4.79	24088	1.15	30	19609	81.41
VISESHINFO	BE	09-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.08	3812910	3.07	482	-	-
VISHAL	BE	09-Jan-2020	253.00	247.00	253.00	247.00	253.00	251.75	250.35	17	0.04	4	-	-
VISHNU	EQ	09-Jan-2020	125.95	128.05	132.95	127.00	129.25	131.15	129.71	9752	12.65	294	6478	66.43
VISHWARAJ	EQ	09-Jan-2020	87.50	87.40	94.00	87.30	89.65	90.25	90.88	206368	187.56	2236	63636	30.84
VIVIMEDLAB	EQ	09-Jan-2020	12.40	12.35	12.60	12.20	12.25	12.25	12.42	86070	10.69	263	52063	60.49
VLSFINANCE	EQ	09-Jan-2020	52.45	51.20	54.50	51.20	53.25	53.55	53.64	19176	10.29	256	14178	73.94
VMART	EQ	09-Jan-2020	1671.75	1682.00	1690.00	1670.05	1679.00	1679.50	1679.64	34762	583.88	3848	32987	94.89
VOLTAMP	EQ	09-Jan-2020	1243.55	1245.00	1272.00	1245.00	1272.00	1267.10	1263.58	9496	119.99	948	6436	67.78
VOLTAS	EQ	09-Jan-2020	651.05	655.30	689.15	655.30	684.50	684.30	672.35	2697590	18137.29	45770	736512	27.30
VRLLOG	EQ	09-Jan-2020	260.25	262.90	266.20	259.65	265.00	265.00	263.49	93625	246.69	2943	49503	52.87
VSSL	EQ	09-Jan-2020	80.70	81.30	83.00	78.25	78.80	79.60	81.00	12645	10.24	237	9201	72.76
VSTIND	EQ	09-Jan-2020	4173.40	4199.90	4285.95	4175.30	4260.00	4275.50	4249.85	1437	61.07	554	819	56.99
VSTTILLERS	EQ	09-Jan-2020	1174.35	1180.65	1215.00	1174.35	1215.00	1209.95	1201.79	6528	78.45	665	3610	55.30
VTL	EQ	09-Jan-2020	967.15	990.00	990.00	966.10	980.00	973.05	975.13	4726	46.08	671	2976	62.97
WABAG	EQ	09-Jan-2020	215.40	219.80	221.95	215.20	215.65	216.30	217.63	343417	747.37	7250	84824	24.70
WABCOINDIA	EQ	09-Jan-2020	6602.45	6632.60	6690.00	6579.55	6660.00	6645.45	6666.78	2303	153.54	460	1505	65.35
WALCHANNAG	EQ	09-Jan-2020	63.55	65.00	66.25	64.10	65.00	65.05	65.01	366768	238.45	3065	111069	30.28
WANBURY	BE	09-Jan-2020	19.40	19.40	19.95	18.50	18.50	18.65	19.21	6982	1.34	26	-	-
WATERBASE	EQ	09-Jan-2020	139.75	142.00	145.90	141.35	142.45	142.70	143.09	338939	484.99	4772	79262	23.39
WEBELSOLAR	EQ	09-Jan-2020	26.70	26.50	28.10	24.40	25.60	25.55	26.07	212759	55.46	1113	142138	66.81
WEIZFOREX	EQ	09-Jan-2020	462.60	484.00	508.85	472.60	508.85	508.85	499.96	51399	256.98	2092	15983	31.10
WEIZMANIND	EQ	09-Jan-2020	36.05	39.65	39.65	39.65	39.65	39.65	39.65	5944	2.36	27	5943	99.98
WELCORP	EQ	09-Jan-2020	150.90	152.90	162.90	151.50	159.45	160.70	158.51	3225003	5111.88	27914	1239822	38.44
WELENT	EQ	09-Jan-2020	91.45	93.50	95.00	91.30	91.40	91.50	92.62	735572	681.31	9553	256009	34.80
WELINV	EQ	09-Jan-2020	168.10	170.00	173.00	170.00	172.05	172.05	170.74	218	0.37	6	213	97.71
WELSPUNIND	EQ	09-Jan-2020	48.80	49.30	50.85	49.25	49.95	49.85	49.97	809043	404.25	9556	430203	53.17
WENDT	EQ	09-Jan-2020	2807.05	2800.00	2848.00	2780.00	2847.95	2847.95	2817.57	142	4.00	108	37	26.06
WESTLIFE	EQ	09-Jan-2020	361.70	369.00	382.00	365.70	372.20	377.55	376.39	73659	277.24	4696	47969	65.12
WHEELS	EQ	09-Jan-2020	630.10	634.75	722.70	625.40	658.00	662.20	692.92	56004	388.06	5423	13898	24.82
WHIRLPOOL	EQ	09-Jan-2020	2269.40	2310.00	2364.70	2270.00	2343.00	2347.70	2323.65	56320	1308.68	8686	24274	43.10
WILLAMAGOR	EQ	09-Jan-2020	13.05	13.50	13.50	12.85	13.50	13.45	13.40	2148	0.29	72	2010	93.58
WINDMACHIN	EQ	09-Jan-2020	19.70	19.10	20.35	19.10	20.30	20.10	20.04	10555	2.12	1046	6077	57.57
WIPL	BE	09-Jan-2020	55.85	55.85	55.85	55.85	55.85	55.85	55.85	350	0.20	1	-	-
WIPRO	EQ	09-Jan-2020	254.80	254.25	256.50	252.65	255.00	253.65	254.33	2495023	6345.52	28366	885016	35.47
WOCKPHARMA	EQ	09-Jan-2020	240.60	245.00	245.55	243.00	244.00	244.20	244.03	369546	901.81	9606	170645	46.18
WONDERLA	EQ	09-Jan-2020	248.35	251.00	256.75	247.00	253.00	252.70	250.06	789217	1973.53	2164	751205	95.18
WSI	EQ	09-Jan-2020	1.00	1.05	1.05	0.95	1.05	1.05	1.01	11816	0.12	30	10844	91.77
WSTCSTPAPR	EQ	09-Jan-2020	214.10	216.50	224.80	216.30	219.95	219.75	219.91	93296	205.17	2448	42109	45.13
XCHANGING	EQ	09-Jan-2020	55.05	55.85	56.45	55.05	55.05	55.20	55.68	15171	8.45	217	10989	72.43
XELPMOC	EQ	09-Jan-2020	61.05	62.20	62.20	61.30	62.15	62.05	62.06	988	0.61	53	704	71.26
XPROINDIA	EQ	09-Jan-2020	23.25	24.80	24.80	23.10	23.50	23.50	23.48	5977	1.40	73	4237	70.89
YESBANK	EQ	09-Jan-2020	46.05	47.00	48.50	46.30	47.40	47.30	47.36	152025694	71996.88	257559	21814957	14.35
ZEEL	EQ	09-Jan-2020	264.45	271.10	275.20	269.00	271.80	272.05	272.63	10045128	27385.57	79848	1397317	13.91
ZEEL	P2	09-Jan-2020	5.45	5.50	5.55	5.50	5.55	5.50	5.50	552911	30.41	28	552911	100.00
ZEELEARN	EQ	09-Jan-2020	19.60	20.30	20.50	18.75	19.40	19.35	19.72	172803	34.07	1017	105318	60.95
ZEEMEDIA	BE	09-Jan-2020	6.00	5.90	6.10	5.90	6.05	5.95	5.97	467695	27.90	483	-	-
ZENITHBIR	EQ	09-Jan-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.55	5786	0.03	14	5786	100.00
ZENITHEXPO	BE	09-Jan-2020	47.55	45.20	49.90	45.20	48.00	48.00	48.19	2353	1.13	14	-	-
ZENSARTECH	EQ	09-Jan-2020	183.90	185.80	188.00	184.00	184.10	184.85	185.73	29045	53.95	1089	15545	53.52
ZENTEC	EQ	09-Jan-2020	58.20	60.40	61.00	59.10	60.85	60.45	59.97	27579	16.54	333	22569	81.83
ZICOM	BE	09-Jan-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	20282	0.40	24	-	-
ZODIAC	SM	09-Jan-2020	20.10	20.85	21.10	20.85	21.10	21.10	20.96	8000	1.68	4	8000	100.00
ZODIACLOTH	EQ	09-Jan-2020	169.75	172.05	174.90	170.50	171.05	171.90	172.58	4601	7.94	157	2271	49.36
ZODJRDMKJ	EQ	09-Jan-2020	30.55	34.50	34.50	29.70	30.65	30.65	30.98	2448	0.76	71	1576	64.38
ZOTA	EQ	09-Jan-2020	185.50	187.75	187.75	184.30	184.50	185.35	186.38	27632	51.50	179	4337	15.70
ZUARI	EQ	09-Jan-2020	124.40	127.00	129.50	121.15	123.00	122.30	125.70	670799	843.20	11619	154585	23.04
ZUARIGLOB	EQ	09-Jan-2020	72.50	72.75	78.10	68.60	68.80	68.95	71.58	339453	242.98	5012	149039	43.91
ZYDUSWELL	EQ	09-Jan-2020	1446.70	1454.05	1465.00	1421.00	1455.00	1454.90	1452.48	3132	45.49	453	2153	68.74