nse-sec-bhavdata-full-2020-01-10.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	10-Jan-2020	33.40	33.45	34.90	33.45	34.25	34.30	34.25	30558	10.46	664	19514	63.86
21STCENMGM	EQ	10-Jan-2020	17.10	16.80	17.25	16.80	16.80	16.80	16.86	2565	0.43	56	2432	94.81
3IINFOTECH	EQ	10-Jan-2020	2.55	2.50	2.55	2.35	2.45	2.40	2.43	5284620	128.22	1319	1431256	27.08
3MINDIA	EQ	10-Jan-2020	21272.20	21377.30	21525.00	21242.00	21473.90	21432.50	21411.01	671	143.67	376	415	61.85
3PLAND	EQ	10-Jan-2020	6.50	6.25	6.80	6.25	6.80	6.80	6.63	1548	0.10	12	1033	66.73
5PAISA	EQ	10-Jan-2020	195.50	203.50	203.50	192.15	196.00	193.90	194.98	16648	32.46	484	9898	59.45
63MOONS	EQ	10-Jan-2020	107.80	108.00	113.60	108.00	109.00	109.00	110.59	282346	312.26	5849	77148	27.32
706GS2046	GS	10-Jan-2020	90.50	86.00	86.00	86.00	86.00	86.00	86.00	100	0.09	1	100	100.00
772GS2049	GS	10-Jan-2020	95.50	92.25	92.25	92.25	92.25	92.25	92.25	100	0.09	1	100	100.00
A2ZINFRA	EQ	10-Jan-2020	7.95	8.00	8.05	7.75	7.95	8.00	7.94	209133	16.61	298	152344	72.85
AARON	SM	10-Jan-2020	51.00	51.85	51.85	48.00	48.00	48.00	49.93	6600	3.30	2	6600	100.00
AARTIDRUGS	EQ	10-Jan-2020	579.25	590.00	601.05	572.00	581.70	580.40	587.78	35003	205.74	1965	19813	56.60
AARTIIND	EQ	10-Jan-2020	920.45	920.00	924.25	851.00	868.00	863.85	879.67	683302	6010.80	28576	256536	37.54
AARVEEDEN	EQ	10-Jan-2020	14.10	14.25	14.30	13.85	14.00	13.95	14.07	7443	1.05	113	6894	92.62
AARVI	SM	10-Jan-2020	27.00	27.00	27.50	27.00	27.50	27.50	27.02	66000	17.83	2	66000	100.00
AAVAS	EQ	10-Jan-2020	1978.35	1994.70	2014.00	1972.75	1985.00	1992.90	1999.64	297719	5953.32	3000	278971	93.70
ABAN	EQ	10-Jan-2020	27.05	27.20	27.20	26.25	26.55	26.50	26.67	66602	17.76	821	41417	62.19
ABB	EQ	10-Jan-2020	1322.10	1337.40	1405.80	1331.50	1378.00	1372.40	1378.65	147240	2029.92	10878	36074	24.50
ABBOTINDIA	EQ	10-Jan-2020	12712.05	12723.25	12789.00	12501.00	12550.00	12534.70	12608.37	14224	1793.41	3361	9598	67.48
ABCAPITAL	EQ	10-Jan-2020	105.50	106.00	112.35	105.05	108.80	109.05	109.43	6251758	6841.14	62603	2364622	37.82
ABFRL	EQ	10-Jan-2020	239.85	239.10	244.70	233.05	233.05	233.75	238.07	354906	844.94	9221	210511	59.31
ABSLBANETF	EQ	10-Jan-2020	317.39	318.40	318.40	318.40	318.40	318.40	318.40	1	0.00	1	1	100.00
ABSLNN50ET	EQ	10-Jan-2020	286.94	289.00	338.00	289.00	338.00	338.00	289.03	1802	5.21	760	1801	99.94
ACC	EQ	10-Jan-2020	1486.15	1495.00	1525.00	1487.25	1510.80	1511.20	1512.29	1109054	16772.07	31226	274131	24.72
ACCELYA	EQ	10-Jan-2020	1050.90	1050.90	1060.00	1037.30	1050.00	1049.20	1054.43	2727	28.75	266	2161	79.24
ACCURACY	SM	10-Jan-2020	23.30	22.95	22.95	22.15	22.95	22.85	22.69	80000	18.15	14	76800	96.00
ACE	EQ	10-Jan-2020	81.10	81.20	83.95	79.50	80.45	81.00	82.44	170753	140.77	2513	71933	42.13
ADANIENT	EQ	10-Jan-2020	208.00	208.00	213.00	205.90	210.50	209.10	208.64	2769132	5777.50	16595	459379	16.59
ADANIGAS	EQ	10-Jan-2020	169.60	170.70	171.00	163.00	163.90	164.25	165.94	1484336	2463.09	13586	610214	41.11
ADANIGREEN	EQ	10-Jan-2020	232.15	243.75	243.75	220.55	220.55	220.55	234.78	3337546	7835.77	24049	1746735	52.34
ADANIPORTS	EQ	10-Jan-2020	391.80	391.80	394.30	390.00	391.30	392.05	392.41	2405154	9438.08	26327	788775	32.80
ADANIPOWER	EQ	10-Jan-2020	61.15	61.25	62.50	60.95	61.15	61.20	61.67	6911234	4261.94	16153	1483697	21.47
ADANITRANS	EQ	10-Jan-2020	333.85	335.25	335.95	326.00	328.95	329.75	332.06	167427	555.96	6919	74490	44.49
ADFFOODS	EQ	10-Jan-2020	304.75	305.80	309.00	298.55	301.80	300.60	303.03	45619	138.24	1577	24942	54.67
ADHUNIKIND	EQ	10-Jan-2020	44.35	45.95	46.50	43.00	45.00	45.00	45.48	16000	7.28	221	8282	51.76
ADLABS	BE	10-Jan-2020	4.35	4.45	4.50	4.20	4.20	4.25	4.34	38111	1.65	77	-	-
ADORWELD	EQ	10-Jan-2020	309.45	307.25	317.00	307.00	311.50	310.35	311.22	8060	25.08	420	3645	45.22
ADROITINFO	BE	10-Jan-2020	6.10	6.10	6.40	5.80	6.10	6.10	6.35	2491	0.16	12	-	-
ADSL	BE	10-Jan-2020	20.40	19.60	21.40	19.55	21.40	21.15	20.79	20984	4.36	157	-	-
ADVANIHOTR	EQ	10-Jan-2020	52.15	54.00	54.00	52.00	52.05	52.20	52.48	2595	1.36	64	1538	59.27
ADVENZYMES	EQ	10-Jan-2020	169.20	169.20	174.95	167.90	169.00	168.75	171.72	103449	177.64	3002	46040	44.51
AEGISCHEM	EQ	10-Jan-2020	198.95	198.25	198.90	194.75	195.50	196.00	196.29	97184	190.76	2089	52057	53.57
AFFLE	EQ	10-Jan-2020	1580.80	1584.00	1610.00	1555.00	1559.20	1562.75	1581.81	48608	768.88	4486	14197	29.21
AGARIND	EQ	10-Jan-2020	105.75	104.00	107.00	103.00	107.00	105.30	104.32	16284	16.99	242	11406	70.04
AGCNET	EQ	10-Jan-2020	151.00	151.10	158.55	151.05	158.55	158.55	156.99	12573	19.74	266	11695	93.02
AGRITECH	EQ	10-Jan-2020	44.90	44.95	45.40	44.05	44.30	44.35	44.55	5439	2.42	142	3963	72.86
AGROPHOS	EQ	10-Jan-2020	53.10	50.45	50.45	50.45	50.45	50.45	50.45	3807	1.92	74	3807	100.00
AHLADA	SM	10-Jan-2020	50.05	49.50	49.75	49.50	49.70	49.70	49.68	4000	1.99	3	4000	100.00
AHLEAST	EQ	10-Jan-2020	171.80	174.10	174.20	170.00	170.10	170.10	171.17	5901	10.10	65	4999	84.71
AHLUCONT	EQ	10-Jan-2020	294.80	296.00	300.05	296.00	299.00	297.50	298.60	3054	9.12	164	2170	71.05
AHLWEST	EQ	10-Jan-2020	360.00	354.55	382.70	353.05	353.05	358.50	366.63	4178	15.32	418	789	18.88
AIAENG	EQ	10-Jan-2020	1654.95	1663.00	1677.95	1629.00	1632.00	1638.30	1655.27	7608	125.93	1596	4423	58.14
AIONJSW	EQ	10-Jan-2020	15.30	14.65	16.05	14.55	16.05	16.05	15.17	585979	88.88	1115	327242	55.85
AIRAN	EQ	10-Jan-2020	13.50	13.65	14.00	13.10	14.00	13.70	13.69	16199	2.22	237	3038	18.75
AIROLAM	SM	10-Jan-2020	26.00	21.05	25.10	21.05	25.00	25.05	23.05	12000	2.77	4	6000	50.00
AISL	SM	10-Jan-2020	23.80	24.95	24.95	24.95	24.95	24.95	24.95	3600	0.90	3	2400	66.67
AJANTPHARM	EQ	10-Jan-2020	1032.00	1032.05	1049.00	1015.15	1033.00	1034.25	1036.24	53592	555.34	4344	20570	38.38
AJMERA	EQ	10-Jan-2020	132.95	150.20	155.60	145.30	145.50	146.50	150.98	1231038	1858.61	20039	253715	20.61
AKASH	EQ	10-Jan-2020	76.70	78.70	84.10	75.55	80.00	79.50	78.86	10430	8.23	97	5841	56.00
AKSHARCHEM	EQ	10-Jan-2020	242.80	248.00	253.45	240.40	242.00	241.95	246.46	11177	27.55	504	5860	52.43
AKSHOPTFBR	EQ	10-Jan-2020	6.95	6.95	7.25	6.75	7.10	7.15	7.02	302812	21.27	528	198015	65.39
AKZOINDIA	EQ	10-Jan-2020	1976.35	1998.00	1998.00	1974.00	1975.55	1975.70	1977.58	4564	90.26	627	3574	78.31
ALANKIT	EQ	10-Jan-2020	14.00	14.70	14.70	13.70	14.70	14.70	14.59	112121	16.36	275	41407	36.93
ALBERTDAVD	EQ	10-Jan-2020	413.70	416.45	435.85	413.10	435.00	432.55	427.26	9666	41.30	677	6508	67.33
ALBK	EQ	10-Jan-2020	18.25	18.40	18.45	18.25	18.45	18.40	18.38	881824	162.05	1866	360122	40.84
ALCHEM	BE	10-Jan-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	11201	0.13	27	-	-
ALEMBICLTD	EQ	10-Jan-2020	57.30	57.20	57.55	54.20	55.25	55.15	56.07	181605	101.82	3942	140368	77.29
ALICON	EQ	10-Jan-2020	401.10	408.25	410.00	397.40	397.40	398.35	403.62	1797	7.25	179	1509	83.97
ALKALI	EQ	10-Jan-2020	42.30	42.00	45.40	42.00	45.30	44.30	44.00	52932	23.29	402	24983	47.20
ALKEM	EQ	10-Jan-2020	2149.05	2150.00	2298.80	2140.00	2258.95	2257.85	2216.95	266354	5904.94	13800	144841	54.38
ALKYLAMINE	EQ	10-Jan-2020	1261.45	1275.00	1275.00	1231.00	1255.00	1256.30	1262.61	20934	264.32	1539	12742	60.87
ALLCARGO	EQ	10-Jan-2020	98.50	99.80	102.05	98.50	99.25	99.60	100.91	432422	436.35	5159	145245	33.59
ALLSEC	EQ	10-Jan-2020	287.00	282.05	291.85	282.05	284.00	284.00	286.71	1075	3.08	189	335	31.16
ALMONDZ	EQ	10-Jan-2020	11.95	12.45	12.45	11.60	12.25	12.20	12.16	5000	0.61	56	2500	50.00
ALOKTEXT	BE	10-Jan-2020	2.95	3.05	3.05	2.85	2.95	2.90	2.90	1450783	42.10	1113	-	-
ALPA	EQ	10-Jan-2020	15.95	15.95	16.75	15.95	16.00	16.05	16.34	54897	8.97	227	35734	65.09
ALPHAGEO	EQ	10-Jan-2020	187.25	187.30	189.00	183.05	184.00	183.95	185.32	6182	11.46	360	5099	82.48
ALPSINDUS	BE	10-Jan-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	4311	0.08	16	-	-
AMARAJABAT	EQ	10-Jan-2020	737.85	743.50	747.00	730.00	734.80	734.60	741.87	758201	5624.87	14350	160660	21.19
AMBER	EQ	10-Jan-2020	1209.65	1212.00	1239.00	1199.70	1221.50	1227.60	1225.64	37776	463.00	3689	21547	57.04
AMBIKCO	EQ	10-Jan-2020	840.00	849.95	850.00	838.00	838.00	839.35	842.43	4080	34.37	309	3209	78.65
AMBUJACEM	EQ	10-Jan-2020	207.95	208.55	214.00	206.80	212.10	211.75	211.46	5362463	11339.57	44689	2102309	39.20
AMDIND	EQ	10-Jan-2020	15.45	16.50	16.50	15.50	15.85	15.60	15.93	11792	1.88	73	9506	80.61
AMJLAND	EQ	10-Jan-2020	21.90	21.85	21.90	20.00	20.40	20.20	20.56	20201	4.15	159	15985	79.13
AMJUMBO	SM	10-Jan-2020	10.15	9.65	9.65	9.65	9.65	9.65	9.65	8000	0.77	1	8000	100.00
AMRUTANJAN	EQ	10-Jan-2020	432.65	432.65	454.80	430.65	440.00	437.85	443.63	51213	227.20	2218	16349	31.92
ANANTRAJ	EQ	10-Jan-2020	37.70	38.40	40.30	37.75	39.30	39.30	39.21	1730703	678.56	10465	790353	45.67
ANDHRABANK	EQ	10-Jan-2020	16.35	16.25	16.50	16.25	16.40	16.40	16.43	477196	78.43	1937	265668	55.67
ANDHRACEMT	EQ	10-Jan-2020	2.10	2.15	2.15	2.05	2.15	2.10	2.10	133007	2.80	142	92869	69.82
ANDHRSUGAR	EQ	10-Jan-2020	311.70	312.75	316.95	309.00	312.80	312.55	313.52	39632	124.25	1071	20546	51.84
ANIKINDS	EQ	10-Jan-2020	7.80	7.80	8.05	7.70	7.85	7.90	7.86	1204	0.09	30	998	82.89
ANKITMETAL	BE	10-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.50	0.54	26707	0.14	36	-	-
ANSALAPI	EQ	10-Jan-2020	5.05	5.25	5.30	5.05	5.15	5.20	5.22	64296	3.36	139	33524	52.14
ANSALHSG	BE	10-Jan-2020	5.30	5.50	5.55	5.40	5.45	5.45	5.50	45834	2.52	95	-	-
ANTGRAPHIC	BE	10-Jan-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.58	12496	0.07	13	-	-
ANUP	EQ	10-Jan-2020	496.65	496.95	514.00	494.30	511.20	509.40	504.62	29201	147.35	940	22995	78.75
APARINDS	EQ	10-Jan-2020	400.85	401.30	408.00	395.05	396.00	396.50	403.52	29549	119.23	1093	19836	67.13
APCL	EQ	10-Jan-2020	159.65	155.25	162.80	155.25	156.55	157.30	159.17	5869	9.34	264	4301	73.28
APCOTEXIND	EQ	10-Jan-2020	158.20	157.50	162.00	157.00	159.25	159.50	159.79	8667	13.85	309	5576	64.34
APEX	EQ	10-Jan-2020	411.45	411.05	415.30	402.00	406.05	406.00	407.35	403961	1645.55	8812	89581	22.18
APLAPOLLO	EQ	10-Jan-2020	1880.05	1865.00	1900.00	1865.00	1895.75	1896.00	1893.89	15151	286.94	1687	8566	56.54
APLLTD	EQ	10-Jan-2020	558.25	563.00	563.00	552.50	557.50	557.90	558.06	31869	177.85	4428	17551	55.07
APOLLO	EQ	10-Jan-2020	76.60	76.60	78.45	75.50	75.50	75.95	76.90	25901	19.92	481	11045	42.64
APOLLOHOSP	EQ	10-Jan-2020	1479.60	1484.00	1502.00	1476.00	1491.95	1485.90	1490.97	364434	5433.61	12668	103563	28.42
APOLLOPIPE	EQ	10-Jan-2020	354.85	357.00	373.00	353.55	368.00	366.40	361.84	34049	123.20	5524	25971	76.28
APOLLOTYRE	EQ	10-Jan-2020	165.35	165.35	169.50	165.25	168.05	168.65	167.97	2799088	4701.50	23194	450108	16.08
APOLSINHOT	EQ	10-Jan-2020	685.55	690.90	735.00	670.00	709.95	707.85	690.08	2557	17.65	196	1955	76.46
APTECHT	EQ	10-Jan-2020	178.40	179.00	179.80	171.80	172.60	173.25	174.66	309936	541.33	4826	82312	26.56
ARCHIDPLY	EQ	10-Jan-2020	30.90	31.85	33.00	30.05	31.25	31.40	32.11	122983	39.49	1292	78532	63.86
ARCHIES	EQ	10-Jan-2020	17.55	17.90	18.00	17.55	18.00	17.85	17.76	22515	4.00	185	18192	80.80
ARCOTECH	BE	10-Jan-2020	2.25	2.25	2.35	2.15	2.30	2.30	2.24	6189	0.14	32	-	-
ARIES	EQ	10-Jan-2020	69.50	70.05	72.45	69.50	72.00	71.95	71.43	63848	45.61	1178	40002	62.65
ARIHANT	EQ	10-Jan-2020	19.65	20.50	20.60	19.25	20.60	20.60	20.52	1813	0.37	145	1556	85.82
ARIHANTSUP	EQ	10-Jan-2020	27.50	27.60	28.70	26.25	27.30	27.30	27.08	12523	3.39	193	9810	78.34
ARMANFIN	EQ	10-Jan-2020	746.90	760.00	768.80	730.05	745.20	751.35	755.20	11712	88.45	1000	6333	54.07
AROGRANITE	EQ	10-Jan-2020	39.40	41.00	41.00	39.10	40.30	40.35	40.05	15572	6.24	109	14726	94.57
ARROWGREEN	EQ	10-Jan-2020	49.20	50.85	53.00	49.80	50.10	50.80	51.30	14004	7.18	390	7915	56.52
ARROWTEX	BE	10-Jan-2020	9.90	10.00	10.30	9.80	9.85	9.85	9.97	8696	0.87	35	-	-
ARSHIYA	EQ	10-Jan-2020	16.30	16.10	16.60	15.95	15.95	16.00	16.11	8830	1.42	67	6701	75.89
ARSSINFRA	EQ	10-Jan-2020	21.00	21.15	21.90	20.55	21.25	20.65	21.02	17611	3.70	158	12791	72.63
ARVIND	EQ	10-Jan-2020	42.00	42.40	43.70	42.10	43.15	43.10	43.00	2381654	1024.09	9940	731852	30.73
ARVINDFASN	EQ	10-Jan-2020	396.60	400.00	432.30	391.85	396.00	400.95	405.99	48618	197.39	3557	12723	26.17
ARVSMART	EQ	10-Jan-2020	92.40	103.75	110.85	94.50	95.30	96.65	102.43	392631	402.18	6404	118919	30.29
ASAHIINDIA	EQ	10-Jan-2020	205.75	206.00	221.00	206.00	220.00	218.20	215.28	174131	374.86	1703	145199	83.38
ASAHISONG	EQ	10-Jan-2020	151.50	154.95	164.00	150.15	155.20	157.35	158.30	53903	85.33	1262	39043	72.43
ASAL	EQ	10-Jan-2020	33.35	34.00	34.95	33.20	34.00	34.60	34.39	4437	1.53	143	2907	65.52
ASHAPURMIN	EQ	10-Jan-2020	31.30	30.15	32.45	30.15	31.20	31.00	31.10	32312	10.05	227	24565	76.02
ASHIANA	EQ	10-Jan-2020	103.95	108.50	115.00	107.05	108.50	108.05	109.96	86941	95.60	1535	37790	43.47
ASHIMASYN	EQ	10-Jan-2020	6.85	6.95	6.95	6.75	6.80	6.80	6.84	21112	1.44	64	19513	92.43
ASHOKA	EQ	10-Jan-2020	101.55	102.90	105.90	101.75	103.60	103.55	103.40	832233	860.52	10211	468123	56.25
ASHOKLEY	EQ	10-Jan-2020	82.45	82.85	83.00	81.05	81.25	81.35	81.84	19483444	15944.95	54341	7037043	36.12
ASIANHOTNR	EQ	10-Jan-2020	96.00	97.00	98.45	90.60	91.45	91.40	92.29	19485	17.98	450	15954	81.88
ASIANPAINT	EQ	10-Jan-2020	1772.55	1772.00	1797.30	1760.00	1793.30	1792.55	1783.77	1256612	22415.07	44862	623304	49.60
ASIANTILES	EQ	10-Jan-2020	219.40	222.00	224.00	215.90	218.60	218.45	220.29	16276	35.86	1216	5416	33.28
ASPINWALL	EQ	10-Jan-2020	145.00	145.00	150.00	141.50	148.90	148.85	148.37	1136	1.69	23	1099	96.74
ASTEC	EQ	10-Jan-2020	469.20	469.20	476.00	460.70	461.00	464.40	468.52	8761	41.05	502	5217	59.55
ASTERDM	EQ	10-Jan-2020	165.55	166.30	167.70	157.20	158.60	160.00	162.68	275055	447.46	6240	158472	57.61
ASTRAL	EQ	10-Jan-2020	1128.45	1135.10	1139.00	1116.15	1126.00	1127.15	1131.51	54173	612.97	2647	28693	52.97
ASTRAMICRO	EQ	10-Jan-2020	82.80	83.40	83.65	82.60	82.65	82.75	83.11	51258	42.60	570	31529	61.51
ASTRAZEN	EQ	10-Jan-2020	2605.45	2605.05	2625.00	2525.00	2529.00	2531.00	2558.15	23297	595.97	2889	12100	51.94
ASTRON	EQ	10-Jan-2020	39.75	39.65	40.65	39.65	39.75	40.00	40.26	737972	297.10	586	221558	30.02
ATFL	EQ	10-Jan-2020	651.65	649.05	660.00	636.30	644.00	646.45	653.61	5507	35.99	317	4187	76.03
ATLANTA	EQ	10-Jan-2020	7.10	7.10	7.40	6.85	7.00	6.95	6.97	15337	1.07	81	10071	65.66
ATLASCYCLE	BE	10-Jan-2020	51.60	52.95	54.15	51.00	52.50	53.85	53.39	5357	2.86	85	-	-
ATUL	EQ	10-Jan-2020	4256.85	4287.90	4310.00	4228.00	4230.55	4237.10	4285.26	6500	278.54	1594	4378	67.35
ATULAUTO	EQ	10-Jan-2020	249.55	254.75	255.00	245.00	245.05	246.05	250.68	21672	54.33	948	14533	67.06
AUBANK	EQ	10-Jan-2020	836.35	833.90	841.50	821.00	822.15	824.65	834.48	302585	2525.00	12193	211179	69.79
AURDIS	SM	10-Jan-2020	38.95	38.95	38.95	38.95	38.95	38.95	38.95	2000	0.78	1	2000	100.00
AURIONPRO	EQ	10-Jan-2020	59.65	60.10	60.50	59.10	59.85	60.00	59.88	15855	9.49	108	14892	93.93
AUROPHARMA	EQ	10-Jan-2020	457.00	457.70	465.40	457.10	457.70	457.95	461.15	1686133	7775.59	23909	399437	23.69
AUSOMENT	BE	10-Jan-2020	35.05	36.80	36.80	36.75	36.80	36.80	36.80	550	0.20	10	-	-
AUTOAXLES	EQ	10-Jan-2020	852.45	868.00	868.00	835.00	835.50	848.95	857.34	4051	34.73	391	2649	65.39
AUTOIND	BE	10-Jan-2020	24.70	24.95	25.30	24.00	24.70	25.05	24.91	3693	0.92	37	-	-
AUTOLITIND	EQ	10-Jan-2020	21.90	21.95	22.80	21.50	22.25	21.70	21.85	11798	2.58	165	7469	63.31
AVADHSUGAR	EQ	10-Jan-2020	307.40	305.00	312.00	295.45	296.00	299.10	304.08	149553	454.75	3740	56992	38.11
AVANTIFEED	EQ	10-Jan-2020	616.15	616.15	623.90	612.00	612.15	614.95	617.02	236860	1461.47	8194	84999	35.89
AVTNPL	EQ	10-Jan-2020	33.60	33.85	34.25	33.70	33.75	33.95	33.91	72860	24.71	549	54233	74.43
AXISBANK	EQ	10-Jan-2020	742.85	743.00	751.80	734.80	739.50	740.05	742.36	8550490	63475.53	108489	3281100	38.37
AXISCADES	EQ	10-Jan-2020	53.85	54.05	57.10	53.20	53.80	53.50	55.09	125091	68.91	1344	56269	44.98
AXISGOLD	EQ	10-Jan-2020	3494.85	3495.00	3538.00	3455.55	3475.00	3474.90	3475.16	3343	116.17	244	2452	73.35
AXISNIFTY	EQ	10-Jan-2020	1252.99	1259.54	1273.18	1258.95	1258.95	1258.95	1266.49	46	0.58	11	21	45.65
AYMSYNTEX	EQ	10-Jan-2020	31.80	32.45	33.50	31.70	33.20	33.15	32.85	16508	5.42	128	15207	92.12
BAGFILMS	BE	10-Jan-2020	1.95	1.90	1.95	1.90	1.90	1.90	1.91	30165	0.58	67	-	-
BAJAJ-AUTO	EQ	10-Jan-2020	3085.70	3098.00	3117.00	3085.75	3102.00	3101.20	3099.26	455081	14104.12	28270	231586	50.89
BAJAJCON	EQ	10-Jan-2020	240.00	243.00	245.10	239.15	239.35	240.45	240.86	156505	376.95	7776	109063	69.69
BAJAJELEC	EQ	10-Jan-2020	357.55	357.55	399.60	357.55	393.60	390.85	381.17	642317	2448.34	14637	148621	23.14
BAJAJFINSV	EQ	10-Jan-2020	9395.25	9375.15	9434.85	9338.30	9362.00	9372.25	9386.14	139393	13083.62	16472	24298	17.43
BAJAJHIND	EQ	10-Jan-2020	6.80	6.85	6.90	6.60	6.70	6.70	6.72	2187560	147.00	2671	1308619	59.82
BAJAJHLDNG	EQ	10-Jan-2020	3418.40	3427.95	3435.00	3375.00	3380.00	3386.45	3397.30	20996	713.30	4607	16521	78.69
BAJFINANCE	EQ	10-Jan-2020	4124.20	4130.10	4185.90	4118.00	4146.05	4144.85	4151.07	1106624	45936.78	58883	204100	18.44
BALAJITELE	EQ	10-Jan-2020	53.65	54.80	54.80	51.55	51.95	51.85	52.97	57917	30.68	731	38221	65.99
BALAMINES	EQ	10-Jan-2020	412.15	415.90	424.95	411.00	412.00	412.65	417.10	54903	229.00	2324	25083	45.69
BALAXI	EQ	10-Jan-2020	72.00	66.35	73.00	66.20	72.10	72.00	69.24	2455	1.70	112	1280	52.14
BALKRISHNA	BE	10-Jan-2020	18.05	17.15	18.65	17.15	18.55	18.50	17.57	9194	1.62	41	-	-
BALKRISIND	EQ	10-Jan-2020	1028.80	1028.50	1054.00	1026.80	1037.95	1039.50	1041.30	1228226	12789.53	24460	432348	35.20
BALLARPUR	BE	10-Jan-2020	0.45	0.40	0.50	0.40	0.45	0.45	0.45	3012526	13.60	371	-	-
BALMLAWRIE	EQ	10-Jan-2020	122.95	123.70	124.55	122.30	122.50	122.70	123.03	87555	107.72	1779	50489	57.67
BALPHARMA	EQ	10-Jan-2020	44.50	44.55	45.80	42.25	42.80	43.00	43.82	5450	2.39	210	4104	75.30
BALRAMCHIN	EQ	10-Jan-2020	185.25	186.00	187.50	182.60	184.00	184.35	185.25	609228	1128.57	6987	176010	28.89
BANARBEADS	EQ	10-Jan-2020	32.20	32.25	33.50	32.25	32.50	32.50	32.46	1582	0.51	14	1580	99.87
BANARISUG	EQ	10-Jan-2020	1272.60	1299.95	1345.00	1263.00	1309.90	1311.45	1317.92	2002	26.38	260	1804	90.11
BANCOINDIA	EQ	10-Jan-2020	103.75	105.00	111.45	105.00	107.85	107.75	108.75	87274	94.91	2601	48094	55.11
BANDHANBNK	EQ	10-Jan-2020	487.10	489.00	496.85	484.00	490.95	492.15	490.38	2057855	10091.31	45388	1053788	51.21
BANG	EQ	10-Jan-2020	26.20	27.75	27.75	23.60	24.00	23.80	24.72	76342	18.87	683	48415	63.42
BANKBARODA	EQ	10-Jan-2020	97.30	97.75	98.95	96.65	96.85	97.05	97.73	22583687	22071.00	53013	1650105	7.31
BANKBEES	EQ	10-Jan-2020	327.01	328.00	330.10	326.86	328.13	327.82	329.68	369047	1216.66	1299	321917	87.23
BANKINDIA	EQ	10-Jan-2020	68.75	69.00	69.75	68.15	68.65	68.85	68.99	1918919	1323.83	6898	274421	14.30
BANSWRAS	BE	10-Jan-2020	110.00	114.90	114.90	105.20	112.00	112.00	111.59	7848	8.76	109	-	-
BARTRONICS	BE	10-Jan-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.29	1850	0.02	12	-	-
BASF	EQ	10-Jan-2020	986.05	990.00	998.40	970.25	972.20	974.00	983.63	17574	172.86	993	14223	80.93
BASML	EQ	10-Jan-2020	131.00	131.00	138.00	126.30	129.80	129.75	131.85	3904	5.15	282	2849	72.98
BATAINDIA	EQ	10-Jan-2020	1760.65	1770.00	1770.70	1749.40	1758.00	1755.70	1759.40	270427	4757.91	8459	67749	25.05
BAYERCROP	EQ	10-Jan-2020	3798.00	3809.00	3935.00	3770.45	3865.00	3869.15	3877.25	21984	852.37	2527	15906	72.35
BBL	EQ	10-Jan-2020	844.65	845.65	861.25	838.50	841.00	842.40	848.59	5649	47.94	724	2650	46.91
BBTC	EQ	10-Jan-2020	1129.40	1137.70	1155.00	1109.00	1115.00	1114.50	1135.63	147819	1678.68	6779	43455	29.40
BBTCL	SM	10-Jan-2020	37.50	37.50	37.50	37.50	37.50	37.50	37.50	3000	1.13	1	3000	100.00
BCG	BE	10-Jan-2020	5.70	5.45	5.80	5.45	5.50	5.45	5.47	300398	16.44	319	-	-
BCP	BE	10-Jan-2020	16.75	17.00	17.50	16.15	17.50	17.20	17.10	68968	11.80	81	-	-
BDL	EQ	10-Jan-2020	298.85	301.80	306.00	296.00	296.75	297.85	300.70	35398	106.44	2095	15510	43.82
BEARDSELL	EQ	10-Jan-2020	10.90	10.70	10.90	10.25	10.70	10.70	10.51	7548	0.79	88	4105	54.39
BEDMUTHA	BE	10-Jan-2020	16.80	16.80	17.45	16.05	16.55	16.55	17.19	1539	0.26	18	-	-
BEL	EQ	10-Jan-2020	97.00	97.00	98.60	97.00	97.15	97.20	97.84	7696227	7529.85	35920	3506525	45.56
BEML	EQ	10-Jan-2020	946.20	952.10	977.95	945.50	972.00	971.70	963.95	760435	7330.18	28449	188922	24.84
BEPL	EQ	10-Jan-2020	52.35	52.60	56.45	52.20	54.00	54.25	54.60	1385457	756.49	9341	486549	35.12
BERGEPAINT	EQ	10-Jan-2020	508.50	508.50	514.50	506.10	512.45	512.35	510.80	920431	4701.56	14934	259871	28.23
BETA	SM	10-Jan-2020	68.05	66.80	66.80	66.75	66.75	66.75	66.78	1600	1.07	2	1600	100.00
BFINVEST	EQ	10-Jan-2020	328.35	329.00	332.80	324.05	327.15	326.25	327.98	47403	155.47	1761	16298	34.38
BFUTILITIE	EQ	10-Jan-2020	321.90	323.45	326.25	318.70	321.25	321.50	322.77	216171	697.73	4504	86057	39.81
BGLOBAL	BE	10-Jan-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	4236	0.06	13	-	-
BGRENERGY	EQ	10-Jan-2020	39.65	39.95	39.95	37.00	37.25	37.30	38.11	368904	140.59	3018	165525	44.87
BHAGERIA	EQ	10-Jan-2020	111.30	110.00	114.90	110.00	111.55	111.35	112.84	33700	38.03	811	13811	40.98
BHAGYANGR	EQ	10-Jan-2020	20.00	20.50	24.00	19.55	24.00	24.00	23.53	71088	16.72	459	35198	49.51
BHAGYAPROP	EQ	10-Jan-2020	23.50	23.55	24.30	23.55	23.70	23.70	23.83	4478	1.07	22	3588	80.13
BHANDARI	EQ	10-Jan-2020	1.25	1.35	1.35	1.25	1.35	1.30	1.31	57602	0.75	76	52083	90.42
BHARATFORG	EQ	10-Jan-2020	507.30	510.05	522.90	505.65	518.30	513.10	514.67	3219510	16569.86	36743	1477369	45.89
BHARATGEAR	BE	10-Jan-2020	69.75	69.75	72.90	67.70	72.85	71.00	71.28	13058	9.31	165	-	-
BHARATRAS	EQ	10-Jan-2020	6063.45	6100.00	6180.00	6020.00	6051.00	6059.00	6090.36	579	35.26	211	386	66.67
BHARATWIRE	EQ	10-Jan-2020	28.35	28.30	28.90	27.90	28.20	28.20	28.27	4751	1.34	68	2692	56.66
BHARTIARTL	EQ	10-Jan-2020	460.10	464.80	465.95	454.20	457.75	457.00	461.25	37029733	170797.84	198967	23805707	64.29
BHEL	EQ	10-Jan-2020	44.90	45.10	45.50	44.40	44.60	44.75	44.94	10521165	4728.33	21128	1879534	17.86
BIGBLOC	BE	10-Jan-2020	34.70	34.75	34.75	33.30	33.30	33.30	33.90	905	0.31	12	-	-
BIL	EQ	10-Jan-2020	171.25	179.80	179.80	171.30	179.80	179.80	175.58	931	1.63	22	821	88.18
BILENERGY	EQ	10-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.11	203520	2.25	132	145332	71.41
BINDALAGRO	EQ	10-Jan-2020	10.65	10.90	12.60	10.40	12.55	12.30	11.93	181328	21.63	914	88855	49.00
BIOCON	EQ	10-Jan-2020	282.30	283.00	285.50	280.15	281.30	281.10	282.53	1984913	5607.88	29576	662771	33.39
BIOFILCHEM	BE	10-Jan-2020	14.55	13.85	13.85	13.85	13.85	13.85	13.85	4197	0.58	30	-	-
BIRLACABLE	EQ	10-Jan-2020	61.90	62.90	64.50	61.50	62.05	62.45	62.89	83122	52.28	1296	35260	42.42
BIRLACORPN	EQ	10-Jan-2020	647.45	654.20	658.00	645.05	650.00	649.60	652.79	126987	828.96	5531	78565	61.87
BIRLAMONEY	EQ	10-Jan-2020	35.85	35.90	39.40	35.25	37.00	36.95	37.45	428417	160.45	3568	148841	34.74
BKMINDST	EQ	10-Jan-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.61	17997	0.11	22	12758	70.89
BLBLIMITED	EQ	10-Jan-2020	4.95	5.40	5.85	4.55	4.80	4.75	5.22	630394	32.92	1235	190685	30.25
BLISSGVS	EQ	10-Jan-2020	148.45	148.65	152.20	148.00	148.15	148.55	149.47	212248	317.25	3670	135202	63.70
BLKASHYAP	EQ	10-Jan-2020	9.00	9.00	9.30	9.00	9.20	9.20	9.22	21444	1.98	63	15359	71.62
BLS	EQ	10-Jan-2020	70.15	70.85	75.15	70.85	72.15	71.70	73.15	48593	35.55	608	31155	64.11
BLUEBLENDS	BE	10-Jan-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.74	1350	0.01	4	-	-
BLUEDART	EQ	10-Jan-2020	2249.20	2266.95	2291.00	2225.00	2250.00	2253.15	2256.33	10018	226.04	2520	7195	71.82
BLUESTARCO	EQ	10-Jan-2020	825.70	830.00	833.50	819.00	825.00	822.60	825.38	32596	269.04	3378	17188	52.73
BODALCHEM	EQ	10-Jan-2020	71.10	72.00	76.45	71.10	74.50	74.90	74.59	954552	711.97	8384	389940	40.85
BOHRA	SM	10-Jan-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2000	0.04	1	2000	100.00
BOMDYEING	EQ	10-Jan-2020	84.45	85.80	94.00	85.75	87.75	88.40	91.00	11395448	10369.99	59831	3366217	29.54
BOROSIL	EQ	10-Jan-2020	162.40	163.40	172.00	163.00	166.00	165.10	168.01	278477	467.87	5792	83338	29.93
BOSCHLTD	EQ	10-Jan-2020	14879.90	14881.00	15084.50	14733.50	14870.00	14857.10	14903.49	12854	1915.69	3933	3642	28.33
BPCL	EQ	10-Jan-2020	470.55	473.80	474.70	466.40	468.95	470.25	470.47	4354249	20485.59	52559	1091719	25.07
BPL	EQ	10-Jan-2020	20.40	20.60	21.15	19.60	20.95	20.75	20.44	298127	60.92	1662	171280	57.45
BRFL	BZ	10-Jan-2020	4.10	4.00	4.05	4.00	4.00	4.00	4.02	25398	1.02	28	-	-
BRIGADE	EQ	10-Jan-2020	225.00	227.60	234.65	222.00	225.00	225.15	229.14	203626	466.60	4414	132584	65.11
BRITANNIA	EQ	10-Jan-2020	3001.10	3014.95	3015.00	2978.05	2987.25	2989.75	2995.09	526254	15761.80	39992	295048	56.07
BRITANNIA	N2	10-Jan-2020	31.71	31.43	31.77	31.43	31.57	31.61	31.58	5281	1.67	88	5141	97.35
BRNL	EQ	10-Jan-2020	57.75	57.30	69.30	57.00	69.30	67.75	64.65	96074	62.11	2099	32257	33.58
BROOKS	EQ	10-Jan-2020	32.55	32.25	37.45	32.10	35.20	35.00	34.79	72468	25.21	976	43536	60.08
BSE	EQ	10-Jan-2020	501.15	508.00	522.00	492.25	512.00	514.90	512.68	309551	1586.99	9664	109948	35.52
BSELINFRA	EQ	10-Jan-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.02	11576	0.12	36	8929	77.13
BSHSL	SM	10-Jan-2020	109.10	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
BSL	EQ	10-Jan-2020	30.45	31.55	31.55	30.30	31.10	31.05	31.15	5634	1.76	76	4889	86.78
BSLGOLDETF	EQ	10-Jan-2020	3669.95	3670.00	3718.00	3626.05	3655.00	3657.35	3685.56	345	12.72	114	282	81.74
BSLNIFTY	EQ	10-Jan-2020	133.12	133.50	133.70	133.50	133.70	133.70	133.53	220	0.29	4	220	100.00
BSOFT	EQ	10-Jan-2020	70.60	71.80	71.80	70.30	71.00	70.75	70.99	154685	109.82	977	102564	66.31
BURNPUR	EQ	10-Jan-2020	1.40	1.35	1.45	1.35	1.35	1.35	1.36	83498	1.14	58	58111	69.60
BUTTERFLY	EQ	10-Jan-2020	244.00	247.20	247.20	232.65	237.00	236.90	238.45	174067	415.06	5944	67524	38.79
BVCL	BE	10-Jan-2020	12.85	13.00	13.45	12.70	13.10	13.10	13.26	877	0.12	7	-	-
BYKE	EQ	10-Jan-2020	19.40	19.20	19.95	19.00	19.65	19.65	19.61	12905	2.53	357	10175	78.85
CADILAHC	EQ	10-Jan-2020	258.45	258.90	264.30	257.25	257.85	258.15	261.21	871270	2275.85	8546	162960	18.70
CALSOFT	EQ	10-Jan-2020	13.25	13.55	13.90	12.90	13.90	13.85	13.79	50388	6.95	199	25996	51.59
CAMLINFINE	EQ	10-Jan-2020	82.00	83.10	84.80	81.50	81.80	82.00	83.12	499978	415.56	5203	225375	45.08
CANBK	EQ	10-Jan-2020	213.45	214.10	218.60	212.20	214.05	214.15	215.32	9320962	20069.82	49817	385700	4.14
CANDC	BZ	10-Jan-2020	2.75	2.70	2.70	2.70	2.70	2.70	2.70	10	0.00	1	-	-
CANFINHOME	EQ	10-Jan-2020	386.60	387.50	393.60	384.50	385.30	385.80	389.29	272941	1062.52	4655	138706	50.82
CANTABIL	EQ	10-Jan-2020	282.00	283.20	290.00	278.00	290.00	287.00	285.66	38138	108.94	2881	7162	18.78
CAPACITE	EQ	10-Jan-2020	196.45	198.40	201.55	195.00	195.20	195.25	197.86	45632	90.29	1671	27360	59.96
CAPLIPOINT	EQ	10-Jan-2020	289.90	290.10	296.30	290.00	290.50	290.25	292.25	70038	204.69	4129	43803	62.54
CAPTRUST	EQ	10-Jan-2020	191.45	200.95	201.00	195.10	201.00	201.00	200.72	11703	23.49	178	10473	89.49
CARBORUNIV	EQ	10-Jan-2020	327.55	327.55	344.30	325.10	331.00	330.30	335.91	79937	268.52	2252	44603	55.80
CAREERP	EQ	10-Jan-2020	118.40	119.90	120.90	116.55	119.00	117.90	118.84	40559	48.20	647	32964	81.27
CARERATING	EQ	10-Jan-2020	600.15	606.00	620.40	586.00	595.00	596.65	603.33	775291	4677.56	28866	193806	25.00
CASTEXTECH	BE	10-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	22392	0.08	29	-	-
CASTROLIND	EQ	10-Jan-2020	126.60	126.60	129.40	126.40	126.70	126.80	127.75	1383157	1766.95	12368	599349	43.33
CCHHL	BE	10-Jan-2020	3.15	3.30	3.30	3.00	3.10	3.05	3.04	66273	2.02	68	-	-
CCL	EQ	10-Jan-2020	194.20	194.20	196.75	194.00	195.50	195.55	195.63	21812	42.67	1264	9553	43.80
CDSL	EQ	10-Jan-2020	250.95	252.00	270.70	248.10	264.15	264.80	263.67	5151016	13581.60	61205	1281372	24.88
CEATLTD	EQ	10-Jan-2020	1030.00	1030.00	1052.95	1005.00	1020.00	1017.50	1037.65	189452	1965.84	8448	39744	20.98
CEBBCO	EQ	10-Jan-2020	14.90	14.80	15.30	14.50	14.55	14.75	14.90	38362	5.72	358	28137	73.35
CELEBRITY	EQ	10-Jan-2020	7.15	6.90	7.20	6.80	6.90	6.80	6.95	8915	0.62	60	7917	88.81
CELESTIAL	BE	10-Jan-2020	3.20	3.35	3.35	3.05	3.05	3.05	3.07	11800	0.36	26	-	-
CENTENKA	EQ	10-Jan-2020	180.00	180.50	184.50	178.55	179.50	179.55	181.78	28126	51.13	1508	18382	65.36
CENTEXT	EQ	10-Jan-2020	2.50	2.50	2.50	2.00	2.40	2.40	2.34	178876	4.19	180	125984	70.43
CENTRALBK	EQ	10-Jan-2020	17.90	18.00	18.00	17.50	17.75	17.75	17.87	751060	134.18	1490	512631	68.25
CENTRUM	EQ	10-Jan-2020	23.20	23.90	25.60	23.00	25.00	24.90	24.53	377417	92.59	752	201551	53.40
CENTUM	EQ	10-Jan-2020	357.15	356.00	378.00	354.50	366.10	367.90	365.97	2152	7.88	294	1355	62.96
CENTURYPLY	EQ	10-Jan-2020	163.50	165.15	166.50	162.70	163.40	163.50	164.03	299772	491.73	4742	251870	84.02
CENTURYTEX	EQ	10-Jan-2020	488.00	488.20	511.00	488.20	508.00	508.00	504.57	2155742	10877.27	32464	228304	10.59
CERA	EQ	10-Jan-2020	2671.30	2696.75	2700.00	2650.00	2650.00	2666.15	2686.21	3183	85.50	1723	1789	56.20
CEREBRAINT	BE	10-Jan-2020	23.80	23.90	24.35	23.50	23.90	24.00	23.98	13784	3.30	61	-	-
CESC	EQ	10-Jan-2020	738.20	738.00	750.00	735.00	737.60	738.15	741.64	223909	1660.59	8996	64991	29.03
CESCVENT	EQ	10-Jan-2020	339.15	332.00	349.50	319.40	323.00	323.10	336.39	34489	116.02	1423	24345	70.59
CGCL	EQ	10-Jan-2020	199.55	201.50	204.00	198.25	200.00	201.75	201.25	249474	502.06	4235	34402	13.79
CGPOWER	BZ	10-Jan-2020	11.40	11.50	11.50	11.10	11.35	11.25	11.27	211933	23.88	527	-	-
CHALET	EQ	10-Jan-2020	338.10	339.90	340.50	332.15	337.00	335.45	337.06	10204	34.39	877	3477	34.07
CHAMBLFERT	EQ	10-Jan-2020	155.85	155.95	158.90	155.00	157.70	157.70	156.74	419528	657.58	3801	247377	58.97
CHEMBOND	EQ	10-Jan-2020	225.05	216.05	230.00	215.00	229.80	229.85	223.01	3853	8.59	627	2672	69.35
CHEMFAB	EQ	10-Jan-2020	181.20	182.00	184.00	182.00	182.10	182.10	182.71	1255	2.29	47	1255	100.00
CHENNPETRO	EQ	10-Jan-2020	113.65	114.90	136.35	113.80	136.35	135.85	131.04	4043969	5299.17	35217	715449	17.69
CHOLAFIN	EQ	10-Jan-2020	306.40	306.00	316.00	306.00	313.85	314.10	312.02	1852886	5781.32	20070	552274	29.81
CHOLAHLDNG	EQ	10-Jan-2020	511.60	515.05	522.00	514.25	522.00	520.95	519.83	196034	1019.05	2807	161342	82.30
CIGNITITEC	EQ	10-Jan-2020	282.05	286.50	286.50	276.90	279.35	279.35	280.64	37220	104.45	973	27867	74.87
CIMMCO	EQ	10-Jan-2020	26.40	25.90	25.95	23.85	24.10	24.05	24.66	166267	41.01	1325	90496	54.43
CINELINE	EQ	10-Jan-2020	35.05	35.70	42.05	33.50	42.05	41.05	40.13	279967	112.35	1166	107699	38.47
CINEVISTA	EQ	10-Jan-2020	7.85	7.95	8.15	7.65	8.15	8.05	7.91	9599	0.76	34	6248	65.09
CIPLA	EQ	10-Jan-2020	470.10	470.10	477.00	469.75	472.95	473.50	474.55	1213600	5759.12	21827	241162	19.87
CKFSL	EQ	10-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.41	366131	1.49	80	364331	99.51
CLEDUCATE	EQ	10-Jan-2020	77.20	77.20	78.40	75.50	76.00	75.95	76.64	4280	3.28	96	2936	68.60
CLNINDIA	EQ	10-Jan-2020	415.35	415.35	423.50	408.05	411.00	411.35	416.88	62480	260.47	3080	28014	44.84
CMICABLES	EQ	10-Jan-2020	48.25	49.70	49.70	48.20	49.35	48.80	48.73	10713	5.22	154	9211	85.98
CMMIPL	SM	10-Jan-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	3000	0.11	1	3000	100.00
CNOVAPETRO	EQ	10-Jan-2020	7.35	7.85	7.85	7.25	7.25	7.25	7.27	3006	0.22	16	3005	99.97
COALINDIA	EQ	10-Jan-2020	198.00	199.15	206.55	198.95	204.50	205.30	204.41	13533598	27664.54	79389	3173348	23.45
COCHINSHIP	EQ	10-Jan-2020	404.70	403.55	406.95	398.70	399.40	399.65	400.78	92299	369.92	2244	63925	69.26
COFFEEDAY	BZ	10-Jan-2020	43.50	41.55	43.15	41.35	42.10	41.70	41.68	241428	100.62	932	-	-
COLPAL	EQ	10-Jan-2020	1459.40	1459.40	1466.00	1453.10	1459.15	1458.35	1458.29	241536	3522.31	26710	140909	58.34
COMPINFO	EQ	10-Jan-2020	16.30	15.80	16.40	15.75	15.95	15.90	15.98	69400	11.09	186	39586	57.04
COMPUSOFT	EQ	10-Jan-2020	7.50	7.50	7.65	7.25	7.45	7.40	7.45	52870	3.94	125	37694	71.30
CONCOR	EQ	10-Jan-2020	561.45	563.80	565.25	560.70	562.80	563.55	562.46	627150	3527.47	11756	369715	58.95
CONFIPET	EQ	10-Jan-2020	28.45	28.25	29.00	27.60	27.75	28.00	28.33	89704	25.41	745	52559	58.59
CONSOFINVT	EQ	10-Jan-2020	37.30	37.30	38.25	36.05	37.90	37.90	37.29	375	0.14	16	316	84.27
CONTI	SM	10-Jan-2020	39.50	41.40	41.40	40.60	41.30	41.10	40.85	316000	129.09	58	100000	31.65
CONTROLPR	EQ	10-Jan-2020	262.80	268.85	284.15	268.00	271.00	273.60	274.00	4154	11.38	603	3015	72.58
CORALFINAC	EQ	10-Jan-2020	11.45	11.50	11.60	11.00	11.10	11.10	11.11	8275	0.92	96	7529	90.98
CORDSCABLE	EQ	10-Jan-2020	45.85	45.80	47.70	45.55	45.90	45.65	46.85	26838	12.57	295	17452	65.03
COROMANDEL	EQ	10-Jan-2020	531.55	530.00	538.90	528.85	536.00	536.30	535.16	130352	697.59	6464	88290	67.73
CORPBANK	EQ	10-Jan-2020	24.60	24.75	25.15	24.30	24.50	24.50	24.66	754831	186.16	1868	279197	36.99
COSMOFILMS	EQ	10-Jan-2020	262.10	261.70	274.60	261.00	262.10	262.10	267.47	51569	137.93	2111	21521	41.73
COUNCODOS	EQ	10-Jan-2020	1.65	1.65	1.70	1.60	1.65	1.60	1.61	13562	0.22	27	11154	82.24
COX&KINGS	BZ	10-Jan-2020	1.40	1.40	1.45	1.35	1.40	1.45	1.39	801001	11.11	512	-	-
CPSEETF	EQ	10-Jan-2020	22.96	22.96	23.38	22.92	23.25	23.25	23.25	1861256	432.67	62951	1514651	81.38
CREATIVE	BE	10-Jan-2020	107.45	109.70	109.95	107.00	107.00	107.00	109.52	3397	3.72	29	-	-
CREDITACC	EQ	10-Jan-2020	745.30	746.90	777.80	744.50	770.50	771.90	768.65	224007	1721.82	11642	102160	45.61
CREST	EQ	10-Jan-2020	90.55	91.90	106.00	90.85	99.80	99.00	98.76	66705	65.88	2672	27927	41.87
CRISIL	EQ	10-Jan-2020	1827.45	1817.05	1888.95	1817.05	1835.00	1830.50	1853.54	24896	461.46	3532	9294	37.33
CROMPTON	EQ	10-Jan-2020	238.75	238.95	240.50	237.65	238.20	238.55	238.66	746064	1780.56	27785	600320	80.46
CSBBANK	EQ	10-Jan-2020	204.10	205.00	206.40	200.55	201.00	201.55	203.01	312393	634.17	6785	124546	39.87
CTE	EQ	10-Jan-2020	29.20	30.65	30.65	29.25	29.50	29.65	30.26	21127	6.39	128	14913	70.59
CUB	EQ	10-Jan-2020	230.50	231.50	235.00	230.60	234.25	234.15	232.21	1043244	2422.49	3835	905185	86.77
CUBEXTUB	EQ	10-Jan-2020	13.60	12.30	13.70	12.30	13.55	13.45	13.34	453	0.06	15	357	78.81
CUMMINSIND	EQ	10-Jan-2020	592.25	593.30	600.90	584.15	586.95	588.10	593.19	603502	3579.93	11079	194360	32.21
CUPID	EQ	10-Jan-2020	211.65	212.15	216.55	209.00	210.00	210.50	213.30	44834	95.63	1341	28615	63.82
CYBERMEDIA	BE	10-Jan-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.37	1112	0.03	4	-	-
CYBERTECH	EQ	10-Jan-2020	44.90	45.00	46.20	44.30	44.35	44.45	44.87	11643	5.22	202	7682	65.98
CYIENT	EQ	10-Jan-2020	420.35	423.00	433.90	420.35	431.50	431.05	428.74	83431	357.70	5436	51415	61.63
DAAWAT	EQ	10-Jan-2020	23.65	23.70	25.50	23.20	23.85	24.00	24.28	2152031	522.50	6482	643043	29.88
DABUR	EQ	10-Jan-2020	460.70	463.00	469.00	459.90	469.00	466.85	464.84	1037751	4823.88	23980	622187	59.96
DALBHARAT	EQ	10-Jan-2020	802.65	805.55	819.90	801.65	805.00	805.50	813.36	160274	1303.60	5003	133607	83.36
DALMIASUG	EQ	10-Jan-2020	122.90	122.10	128.40	120.30	121.40	121.50	123.65	458662	567.13	4632	116149	25.32
DAMODARIND	EQ	10-Jan-2020	26.90	26.10	28.90	26.10	27.00	27.00	27.16	13545	3.68	79	10230	75.53
DATAMATICS	EQ	10-Jan-2020	70.85	71.00	75.40	71.00	71.95	72.40	73.67	199202	146.75	2775	68653	34.46
DBCORP	EQ	10-Jan-2020	134.80	134.50	136.10	134.25	134.65	134.80	134.95	72587	97.96	1953	64587	88.98
DBL	EQ	10-Jan-2020	404.95	407.30	418.00	405.00	407.45	409.20	411.26	324784	1335.71	11218	89766	27.64
DBREALTY	BE	10-Jan-2020	10.60	10.95	11.10	10.95	11.10	11.10	11.08	106168	11.77	186	-	-
DBSTOCKBRO	EQ	10-Jan-2020	11.15	11.70	11.70	10.60	11.45	11.45	10.97	3585	0.39	78	2525	70.43
DCAL	EQ	10-Jan-2020	77.55	78.90	81.40	74.20	81.40	81.40	79.13	3379730	2674.54	19741	1469707	43.49
DCBBANK	EQ	10-Jan-2020	186.90	188.95	189.00	185.30	186.15	186.00	186.17	407853	759.28	9318	252848	61.99
DCI	SM	10-Jan-2020	45.35	45.20	45.35	45.20	45.30	45.30	45.29	27000	12.23	9	27000	100.00
DCM	EQ	10-Jan-2020	22.90	22.90	23.75	22.50	23.00	23.20	22.93	11708	2.68	219	5678	48.50
DCMNVL	EQ	10-Jan-2020	31.05	31.00	31.85	30.25	30.60	30.60	30.79	3788	1.17	86	2599	68.61
DCMSHRIRAM	EQ	10-Jan-2020	398.20	401.85	409.00	396.05	401.90	403.85	402.04	118118	474.88	4505	60700	51.39
DCW	EQ	10-Jan-2020	14.80	14.75	15.05	14.70	14.80	14.80	14.89	257900	38.41	417	196537	76.21
DECCANCE	EQ	10-Jan-2020	332.40	336.00	361.75	330.55	337.05	338.95	345.78	44172	152.74	2475	22921	51.89
DEEPAKFERT	EQ	10-Jan-2020	106.30	107.00	109.60	104.55	106.70	106.20	107.41	569627	611.85	6645	212013	37.22
DEEPAKNTR	EQ	10-Jan-2020	390.00	392.00	398.90	390.70	394.35	394.70	395.26	294132	1162.58	9315	121969	41.47
DEEPIND	EQ	10-Jan-2020	114.10	114.00	116.80	109.50	110.70	110.15	111.32	55461	61.74	1712	24836	44.78
DELTACORP	EQ	10-Jan-2020	197.30	204.00	206.60	198.45	202.50	202.75	203.68	2932578	5973.10	26871	597658	20.38
DELTAMAGNT	EQ	10-Jan-2020	39.20	40.00	40.50	36.00	36.50	37.20	37.76	1215	0.46	54	1015	83.54
DEN	EQ	10-Jan-2020	47.75	50.10	50.10	50.10	50.10	50.10	50.10	25052	12.55	132	25042	99.96
DENORA	EQ	10-Jan-2020	253.35	256.00	256.00	215.35	228.15	229.25	236.50	62335	147.42	2647	27464	44.06
DEVIT	SM	10-Jan-2020	72.00	71.00	71.00	71.00	71.00	71.00	71.00	1500	1.07	1	1500	100.00
DFMFOODS	EQ	10-Jan-2020	259.00	262.00	264.55	253.00	257.50	256.55	259.71	87077	226.15	1080	73174	84.03
DGCONTENT	BE	10-Jan-2020	5.75	6.00	6.00	5.70	6.00	6.00	5.90	8213	0.48	26	-	-
DHAMPURSUG	EQ	10-Jan-2020	231.90	232.70	238.70	228.05	230.55	231.30	233.17	728662	1699.05	11769	152469	20.92
DHANBANK	EQ	10-Jan-2020	14.50	14.70	15.00	14.40	14.80	14.75	14.81	215291	31.87	517	135404	62.89
DHANUKA	EQ	10-Jan-2020	415.50	415.50	437.00	407.80	428.00	428.30	427.12	50896	217.39	3117	19877	39.05
DHARSUGAR	EQ	10-Jan-2020	8.20	8.00	8.30	8.00	8.15	8.10	8.10	6212	0.50	38	3534	56.89
DHFL	EQ	10-Jan-2020	17.15	17.20	17.65	16.65	17.05	17.05	17.19	2223392	382.22	5411	915636	41.18
DHFL	N4	10-Jan-2020	208.80	195.01	230.00	195.01	230.00	230.00	229.00	35	0.08	2	35	100.00
DHFL	N6	10-Jan-2020	220.00	235.00	235.00	234.10	234.10	234.10	234.87	35	0.08	2	35	100.00
DHFL	NC	10-Jan-2020	230.00	235.00	235.00	227.00	227.00	227.00	231.00	50	0.12	5	50	100.00
DHFL	NP	10-Jan-2020	228.00	230.00	230.00	220.06	220.06	227.92	228.02	1499	3.42	17	1468	97.93
DHFL	NQ	10-Jan-2020	230.00	230.00	236.00	224.01	236.00	236.00	224.54	156	0.35	11	153	98.08
DHFL	NS	10-Jan-2020	220.01	217.00	217.00	217.00	217.00	217.00	217.00	15	0.03	1	15	100.00
DHFL	NY	10-Jan-2020	226.00	225.04	245.00	225.04	245.00	245.00	233.66	44	0.10	2	44	100.00
DHFL	Y1	10-Jan-2020	180.00	193.80	195.00	193.80	195.00	195.00	194.20	3	0.01	2	3	100.00
DHUNINV	EQ	10-Jan-2020	240.15	238.00	242.00	237.15	239.90	239.90	239.69	2440	5.85	218	1256	51.48
DIAMONDYD	EQ	10-Jan-2020	850.00	866.90	866.90	841.10	850.00	849.95	849.35	20879	177.34	644	10229	48.99
DIAPOWER	BZ	10-Jan-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.70	23615	0.16	16	-	-
DICIND	EQ	10-Jan-2020	329.75	337.80	337.90	321.10	336.00	330.60	329.31	970	3.19	321	544	56.08
DIGISPICE	EQ	10-Jan-2020	5.05	5.00	5.25	4.80	5.25	5.15	5.01	5394	0.27	34	3225	59.79
DIGJAMLTD	BZ	10-Jan-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.03	14338	0.15	17	-	-
DISHTV	EQ	10-Jan-2020	12.65	12.60	13.55	12.50	12.85	12.90	13.05	66415968	8669.58	64836	9401861	14.16
DIVISLAB	EQ	10-Jan-2020	1843.40	1843.95	1884.50	1841.00	1867.10	1866.30	1871.25	499335	9343.82	24317	119268	23.89
DIXON	EQ	10-Jan-2020	4163.10	4177.00	4250.10	4155.00	4182.95	4188.90	4210.69	64980	2736.11	13921	25869	39.81
DLF	EQ	10-Jan-2020	238.25	238.85	245.00	236.00	244.85	244.20	241.20	14793061	35680.49	59986	4796361	32.42
DLINKINDIA	EQ	10-Jan-2020	101.70	102.40	102.55	99.15	100.90	100.05	100.84	32741	33.02	665	22254	67.97
DMART	EQ	10-Jan-2020	1880.55	1886.00	1897.90	1865.10	1872.00	1876.95	1884.51	697206	13138.93	46291	310373	44.52
DNAMEDIA	BE	10-Jan-2020	0.45	0.40	0.50	0.40	0.40	0.40	0.42	139550	0.58	70	-	-
DOLAT	EQ	10-Jan-2020	57.75	59.65	59.70	54.80	54.80	55.85	56.63	79177	44.84	727	62063	78.39
DOLLAR	EQ	10-Jan-2020	137.75	139.40	140.05	129.05	130.95	130.85	134.35	73493	98.74	2013	55862	76.01
DONEAR	EQ	10-Jan-2020	30.85	31.05	33.40	30.90	31.30	31.20	31.85	162481	51.75	1021	71131	43.78
DPABHUSHAN	SM	10-Jan-2020	51.00	48.65	50.50	48.65	50.50	50.50	49.88	12000	5.99	2	12000	100.00
DPSCLTD	EQ	10-Jan-2020	8.40	8.60	8.60	8.15	8.20	8.55	8.50	1030	0.09	21	932	90.49
DQE	EQ	10-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	11883	0.21	28	11883	100.00
DREDGECORP	EQ	10-Jan-2020	346.90	347.75	352.80	344.10	346.20	347.20	348.49	171609	598.04	5414	45279	26.38
DRREDDY	EQ	10-Jan-2020	2920.50	2930.00	3008.00	2925.15	2936.60	2933.00	2961.69	1127147	33382.58	57640	273064	24.23
DRSDILIP	SM	10-Jan-2020	77.00	75.25	77.00	75.25	77.00	77.00	75.74	40000	30.30	2	40000	100.00
DSML	SM	10-Jan-2020	3.90	4.05	4.05	4.00	4.00	4.00	4.03	18000	0.73	3	12000	66.67
DSSL	EQ	10-Jan-2020	24.70	25.50	25.50	24.00	24.75	24.25	24.43	3651	0.89	74	3343	91.56
DTIL	EQ	10-Jan-2020	181.45	181.75	184.50	179.45	182.50	182.55	182.50	4208	7.68	248	2800	66.54
DUCON	EQ	10-Jan-2020	5.20	5.05	5.50	5.00	5.20	5.15	5.21	53489	2.79	101	36590	68.41
DVL	EQ	10-Jan-2020	72.75	73.95	74.00	72.45	73.00	73.20	72.92	4263	3.11	170	3036	71.22
DWARKESH	EQ	10-Jan-2020	38.85	38.85	40.55	38.05	39.00	38.75	39.16	2596002	1016.58	7229	1010309	38.92
DYNAMATECH	EQ	10-Jan-2020	985.45	1000.00	1014.90	980.10	999.00	995.10	993.36	641	6.37	180	330	51.48
DYNPRO	EQ	10-Jan-2020	155.55	156.05	160.00	155.05	157.95	157.40	157.89	15235	24.05	738	9776	64.17
EASTSILK	BE	10-Jan-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.98	512	0.01	8	-	-
EASUNREYRL	BZ	10-Jan-2020	2.85	2.85	2.90	2.75	2.90	2.90	2.75	9007	0.25	11	-	-
EBBETF0423	EQ	10-Jan-2020	1002.25	1000.00	1002.10	1000.00	1001.62	1001.62	1001.81	13086	131.10	200	11801	90.18
EBBETF0430	EQ	10-Jan-2020	1003.29	1002.60	1003.95	1000.75	1003.00	1003.05	1003.11	31714	318.13	138	31704	99.97
ECLERX	EQ	10-Jan-2020	668.70	674.70	678.90	666.80	672.10	670.15	672.29	33853	227.59	3519	13733	40.57
ECLFINANCE	N5	10-Jan-2020	1002.50	1002.55	1006.00	995.10	995.50	997.36	998.88	3614	36.10	96	3506	97.01
ECLFINANCE	N7	10-Jan-2020	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	30	0.57	3	30	100.00
ECLFINANCE	NB	10-Jan-2020	1000.00	1000.00	1000.00	990.00	998.00	998.00	996.47	707	7.05	13	698	98.73
ECLFINANCE	NC	10-Jan-2020	1070.00	1068.00	1068.00	1052.00	1055.00	1055.46	1057.56	379	4.01	17	359	94.72
ECLFINANCE	ND	10-Jan-2020	1630.00	1590.00	1590.01	1561.05	1561.05	1585.42	1586.34	75	1.19	7	75	100.00
ECLFINANCE	NE	10-Jan-2020	1040.00	1045.00	1045.00	1010.00	1010.00	1011.69	1014.96	217	2.20	9	217	100.00
ECLFINANCE	NF	10-Jan-2020	975.00	1002.00	1002.00	900.00	949.99	947.72	953.65	2310	22.03	48	2025	87.66
ECLFINANCE	NG	10-Jan-2020	900.00	877.00	900.00	854.00	900.00	873.80	873.80	141	1.23	6	141	100.00
ECLFINANCE	NI	10-Jan-2020	920.00	870.77	940.00	860.00	900.00	904.49	921.01	910	8.38	23	900	98.90
ECLFINANCE	NJ	10-Jan-2020	865.00	894.90	894.90	850.25	860.00	854.27	860.55	963	8.29	49	859	89.20
ECLFINANCE	NK	10-Jan-2020	895.00	881.01	881.01	870.00	870.00	870.00	874.53	240	2.10	9	240	100.00
ECLFINANCE	NM	10-Jan-2020	938.70	942.50	952.00	910.00	944.00	920.63	934.60	698	6.52	31	688	98.57
ECLFINANCE	NN	10-Jan-2020	950.10	1000.00	1000.00	981.11	1000.00	1000.00	999.96	845	8.45	18	845	100.00
ECLFINANCE	NO	10-Jan-2020	960.00	951.00	951.00	930.01	935.00	937.89	938.16	4626	43.40	32	4626	100.00
ECLFINANCE	NP	10-Jan-2020	918.00	927.00	927.00	891.00	900.00	902.67	908.79	207	1.88	14	207	100.00
ECLFINANCE	NQ	10-Jan-2020	960.00	941.00	941.00	900.00	910.00	909.15	914.43	633	5.79	16	633	100.00
ECLFINANCE	NR	10-Jan-2020	979.02	983.99	984.00	950.00	973.99	958.60	980.04	7573	74.22	32	7269	95.99
ECLFINANCE	NS	10-Jan-2020	920.00	911.00	920.05	900.00	900.00	903.03	903.51	520	4.70	15	520	100.00
EDELWEISS	EQ	10-Jan-2020	117.15	118.45	119.50	105.45	105.45	106.00	108.98	7750640	8446.63	30011	3026373	39.05
EDL	BZ	10-Jan-2020	4.35	4.35	4.35	4.35	4.35	4.35	4.35	13	0.00	3	-	-
EDUCOMP	BZ	10-Jan-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.14	48426	0.55	46	-	-
EHFLNCD	N3	10-Jan-2020	975.00	1000.00	1000.00	980.00	985.00	985.51	995.59	916	9.12	22	909	99.24
EHFLNCD	N4	10-Jan-2020	1278.00	1233.00	1233.00	1211.05	1212.00	1212.00	1215.31	108	1.31	5	91	84.26
EHFLNCD	N5	10-Jan-2020	900.00	890.00	890.00	860.00	860.00	860.93	874.94	268	2.34	14	268	100.00
EHFLNCD	N6	10-Jan-2020	905.90	905.00	905.00	725.00	848.90	822.51	871.05	1849	16.11	81	1572	85.02
EICHERMOT	EQ	10-Jan-2020	20328.90	20330.00	20740.00	20250.20	20385.55	20432.75	20505.68	216926	44482.15	46942	29600	13.65
EIDPARRY	EQ	10-Jan-2020	230.15	231.00	235.00	228.10	229.60	229.40	231.65	167167	387.25	3376	64920	38.84
EIFFL	SM	10-Jan-2020	114.90	113.80	114.00	113.80	114.00	114.00	113.92	4000	4.56	3	4000	100.00
EIHAHOTELS	EQ	10-Jan-2020	313.95	322.00	322.10	308.70	313.00	310.00	313.47	1494	4.68	116	655	43.84
EIHOTEL	EQ	10-Jan-2020	147.20	147.00	148.50	145.50	145.50	145.95	146.64	62008	90.93	1534	30702	49.51
EIMCOELECO	EQ	10-Jan-2020	359.35	361.10	373.00	331.95	352.00	352.00	354.12	656	2.32	97	443	67.53
EKC	EQ	10-Jan-2020	28.95	28.80	29.50	28.45	28.50	28.65	28.89	83606	24.15	433	66416	79.44
ELECON	EQ	10-Jan-2020	39.15	39.20	39.60	38.00	38.50	38.40	38.78	92494	35.87	1262	51632	55.82
ELECTCAST	EQ	10-Jan-2020	13.90	14.20	14.95	13.70	14.20	14.25	14.37	572617	82.29	1009	345837	60.40
ELECTHERM	EQ	10-Jan-2020	134.45	143.40	147.85	136.35	141.00	141.05	143.26	67136	96.18	2501	31902	47.52
ELGIEQUIP	EQ	10-Jan-2020	265.15	265.40	271.55	265.05	267.90	266.70	266.90	116228	310.21	732	105795	91.02
ELGIRUBCO	EQ	10-Jan-2020	18.90	20.00	20.00	17.65	18.45	18.15	18.36	6042	1.11	133	4973	82.31
EMAMILTD	EQ	10-Jan-2020	303.40	305.00	307.00	301.85	303.05	303.40	304.33	226032	687.88	6263	162959	72.10
EMAMIPAP	EQ	10-Jan-2020	81.55	89.70	89.70	89.70	89.70	89.70	89.70	14084	12.63	101	14084	100.00
EMAMIREAL	EQ	10-Jan-2020	47.30	49.65	49.65	48.50	49.60	49.30	49.43	72484	35.83	629	43371	59.84
EMBASSY	RR	10-Jan-2020	419.16	421.00	422.50	416.01	417.00	417.58	418.73	52200	218.58	208	43200	82.76
EMCO	BZ	10-Jan-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.66	1435	0.01	9	-	-
EMKAY	EQ	10-Jan-2020	68.30	68.00	71.50	67.50	68.20	67.95	69.93	48175	33.69	807	32193	66.83
EMMBI	EQ	10-Jan-2020	111.75	110.95	115.10	110.95	114.00	113.55	113.59	7325	8.32	233	4274	58.35
EMOFSR1RDP	MF	10-Jan-2020	8.75	8.81	8.81	8.81	8.81	8.81	8.81	28464	2.51	13	28464	100.00
EMOFSR1RGG	MF	10-Jan-2020	8.79	8.71	8.80	8.70	8.75	8.78	8.78	149585	13.14	29	145847	97.50
ENDURANCE	EQ	10-Jan-2020	1034.75	1027.00	1044.95	1026.85	1029.00	1031.40	1033.64	8510	87.96	938	3139	36.89
ENERGYDEV	EQ	10-Jan-2020	6.00	6.05	6.25	6.00	6.05	6.05	6.14	9279	0.57	65	5578	60.11
ENGINERSIN	EQ	10-Jan-2020	99.85	100.30	102.50	99.65	101.50	101.45	101.30	1445972	1464.78	8485	931315	64.41
ENIL	EQ	10-Jan-2020	263.40	261.00	267.70	260.10	262.05	262.90	262.76	4063	10.68	295	1913	47.08
EON	EQ	10-Jan-2020	14.35	14.35	14.90	14.10	14.75	14.75	14.55	21396	3.11	118	8702	40.67
EQUITAS	EQ	10-Jan-2020	102.45	103.00	107.30	102.60	105.50	105.20	105.73	5083734	5375.22	32339	1526512	30.03
ERFLNCDI	N2	10-Jan-2020	1015.00	1020.00	1020.00	971.00	971.00	978.20	990.31	545	5.40	18	545	100.00
ERFLNCDI	N3	10-Jan-2020	962.00	853.00	853.00	853.00	853.00	853.00	853.00	60	0.51	1	60	100.00
ERFLNCDI	N4	10-Jan-2020	972.00	960.00	960.00	871.05	872.00	886.92	925.20	105	0.97	4	105	100.00
ERFLNCDI	N5	10-Jan-2020	870.00	855.80	855.80	835.00	835.00	839.52	845.22	211	1.78	6	211	100.00
ERFLNCDI	N6	10-Jan-2020	901.53	911.00	911.00	865.00	865.00	869.24	899.63	356	3.20	16	323	90.73
ERIS	EQ	10-Jan-2020	499.85	499.80	517.80	492.25	500.00	499.70	504.44	160117	807.70	6357	58188	36.34
EROSMEDIA	EQ	10-Jan-2020	15.30	15.50	15.90	14.75	15.30	15.35	15.31	248184	38.00	622	190761	76.86
ESABINDIA	EQ	10-Jan-2020	1297.70	1303.05	1325.00	1290.15	1295.00	1304.90	1310.33	1740	22.80	253	1170	67.24
ESCORTS	EQ	10-Jan-2020	643.05	645.80	652.75	639.15	645.90	646.85	646.70	2338949	15126.09	29034	364701	15.59
ESSARSHPNG	EQ	10-Jan-2020	6.75	6.55	7.05	6.55	6.90	6.75	6.83	30518	2.08	1957	27732	90.87
ESSELPACK	EQ	10-Jan-2020	171.45	172.90	178.00	169.30	171.70	171.10	174.44	68791	120.00	1599	33384	48.53
ESTER	EQ	10-Jan-2020	34.45	34.30	35.35	33.95	34.25	34.40	34.77	26796	9.32	729	21882	81.66
EUROCERA	BZ	10-Jan-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	300	0.00	1	-	-
EUROMULTI	BE	10-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	3142	0.02	9	-	-
EUROTEXIND	EQ	10-Jan-2020	10.75	10.30	11.00	10.30	11.00	11.00	10.74	2633	0.28	4	33	1.25
EVEREADY	EQ	10-Jan-2020	55.95	54.60	57.40	54.60	55.40	55.75	56.12	44604	25.03	1174	28348	63.55
EVERESTIND	EQ	10-Jan-2020	280.60	280.00	298.50	277.25	278.00	279.80	289.83	273736	793.37	7313	89931	32.85
EXCEL	BE	10-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.08	21706	0.23	12	-	-
EXCELINDUS	EQ	10-Jan-2020	839.80	841.05	851.00	822.00	825.00	825.00	836.37	12527	104.77	1166	7930	63.30
EXIDEIND	EQ	10-Jan-2020	186.15	186.15	188.40	184.55	184.85	185.80	186.22	1925233	3585.10	30168	1003184	52.11
EXPLEOSOL	EQ	10-Jan-2020	286.85	288.00	298.70	283.45	297.95	295.00	293.71	4126	12.12	228	3072	74.45
FACT	EQ	10-Jan-2020	47.70	48.35	48.35	46.15	46.90	46.45	46.99	253155	118.97	1930	102824	40.62
FAIRCHEM	EQ	10-Jan-2020	454.65	457.00	470.00	455.00	461.55	462.50	464.97	7395	34.38	395	4474	60.50
FCL	EQ	10-Jan-2020	28.70	29.00	30.30	26.85	27.25	27.50	28.87	454796	131.28	2672	177284	38.98
FCONSUMER	EQ	10-Jan-2020	25.70	25.85	26.15	25.25	25.40	25.35	25.60	1051608	269.17	4545	539117	51.27
FCSSOFT	EQ	10-Jan-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.21	350704	0.74	196	281061	80.14
FDC	EQ	10-Jan-2020	217.30	219.40	220.90	215.10	218.10	218.55	218.15	37466	81.73	1243	24099	64.32
FEDERALBNK	EQ	10-Jan-2020	89.65	89.95	90.40	88.45	88.90	88.80	89.38	7931965	7089.84	22737	3165775	39.91
FEL	EQ	10-Jan-2020	23.10	23.40	23.50	22.50	22.65	22.65	22.99	148887	34.22	1055	79707	53.54
FELDVR	EQ	10-Jan-2020	22.25	24.90	24.90	22.10	22.50	22.20	22.46	10086	2.27	127	4801	47.60
FIEMIND	EQ	10-Jan-2020	448.35	449.90	452.10	443.95	451.90	449.35	448.05	5256	23.55	364	2897	55.12
FILATEX	EQ	10-Jan-2020	40.55	40.50	41.60	40.05	40.45	40.80	40.63	824531	335.02	1764	182382	22.12
FINCABLES	EQ	10-Jan-2020	396.35	397.70	418.00	395.00	405.00	406.70	410.51	202286	830.41	5618	77312	38.22
FINEORG	EQ	10-Jan-2020	1939.85	1946.10	1959.85	1936.95	1947.00	1940.95	1942.08	10210	198.29	1232	8028	78.63
FINPIPE	EQ	10-Jan-2020	560.25	564.95	578.00	562.00	576.90	574.15	572.49	38110	218.17	2103	25553	67.05
FLEXITUFF	BE	10-Jan-2020	6.95	7.25	7.25	6.85	6.85	6.95	6.96	3132	0.22	22	-	-
FLFL	EQ	10-Jan-2020	400.80	398.00	409.00	396.20	403.90	406.50	402.74	75532	304.20	1621	30725	40.68
FLUOROCHEM	EQ	10-Jan-2020	599.30	594.50	599.80	585.90	590.10	595.20	594.12	9127	54.23	416	6055	66.34
FMGOETZE	EQ	10-Jan-2020	661.80	663.95	663.95	661.80	662.40	662.25	662.31	12902	85.45	255	10330	80.07
FMNL	EQ	10-Jan-2020	26.30	26.00	26.95	26.00	26.15	26.50	26.53	4331	1.15	140	3018	69.68
FOCUS	SM	10-Jan-2020	32.70	33.95	33.95	33.95	33.95	33.95	33.95	3000	1.02	1	3000	100.00
FORCEMOT	EQ	10-Jan-2020	1142.75	1151.90	1198.00	1137.65	1161.35	1163.15	1174.25	109163	1281.85	7945	29457	26.98
FORTIS	EQ	10-Jan-2020	135.50	135.10	139.00	134.65	137.50	137.90	137.49	888491	1221.62	8736	548337	61.72
FOSECOIND	EQ	10-Jan-2020	1429.10	1425.00	1448.00	1405.05	1426.00	1435.55	1435.00	1552	22.27	495	1064	68.56
FRETAIL	EQ	10-Jan-2020	353.90	356.00	356.40	347.00	348.10	351.05	349.89	1007538	3525.29	13659	137588	13.66
FSC	EQ	10-Jan-2020	463.60	461.85	464.95	455.05	459.95	459.05	460.70	30114	138.73	1149	941	3.12
FSL	EQ	10-Jan-2020	40.65	40.90	41.60	40.75	41.00	41.00	41.15	896494	368.93	3808	384332	42.87
GABRIEL	EQ	10-Jan-2020	122.70	124.30	128.90	123.80	125.40	125.20	126.40	242980	307.12	5096	98795	40.66
GAEL	EQ	10-Jan-2020	140.15	141.00	143.65	140.00	140.40	140.40	141.22	26436	37.33	395	17346	65.62
GAIL	EQ	10-Jan-2020	123.70	125.10	127.75	124.25	125.40	125.35	126.24	11336495	14311.57	68109	3491075	30.80
GAL	EQ	10-Jan-2020	2.25	2.45	2.45	2.20	2.35	2.30	2.33	27905	0.65	63	18854	67.56
GALAXYSURF	EQ	10-Jan-2020	1491.80	1500.00	1508.25	1483.90	1490.00	1486.30	1492.33	3942	58.83	1137	2451	62.18
GALLANTT	EQ	10-Jan-2020	35.75	35.75	36.00	34.25	34.50	34.50	34.73	8896	3.09	92	6516	73.25
GALLISPAT	EQ	10-Jan-2020	28.15	27.60	29.50	27.50	27.65	27.65	28.00	8930	2.50	61	7118	79.71
GAMMNINFRA	BE	10-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.40	801151	3.23	103	-	-
GANDHITUBE	EQ	10-Jan-2020	269.15	274.55	274.55	265.50	271.60	268.10	268.67	3327	8.94	92	2662	80.01
GANECOS	EQ	10-Jan-2020	246.45	246.15	247.00	241.50	244.50	243.30	243.95	11052	26.96	224	9340	84.51
GANESHHOUC	EQ	10-Jan-2020	35.80	36.80	42.95	36.10	42.95	42.95	41.52	383571	159.25	2250	222129	57.91
GANGESSECU	EQ	10-Jan-2020	40.15	40.50	42.00	40.50	42.00	42.00	41.46	358	0.15	10	357	99.72
GANGOTRI	BZ	10-Jan-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	2171	0.02	7	-	-
GARDENSILK	BE	10-Jan-2020	11.85	12.40	12.40	12.25	12.40	12.40	12.40	67536	8.37	152	-	-
GARFIBRES	EQ	10-Jan-2020	1241.20	1249.85	1264.50	1210.00	1215.00	1220.70	1236.32	10385	128.39	1288	9271	89.27
GATI	EQ	10-Jan-2020	60.65	61.00	62.20	59.95	60.90	60.55	61.13	971384	593.76	8138	559765	57.63
GAYAHWS	BE	10-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	488989	1.78	97	-	-
GAYAPROJ	EQ	10-Jan-2020	83.60	83.60	86.40	83.60	86.00	85.80	85.06	415240	353.20	1875	253361	61.02
GDL	EQ	10-Jan-2020	120.85	121.00	122.60	116.35	121.95	121.00	120.86	64140	77.52	1136	42680	66.54
GEECEE	EQ	10-Jan-2020	80.75	81.25	83.70	81.20	82.80	82.80	83.01	7374	6.12	342	2571	34.87
GEEKAYWIRE	SM	10-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	10-Jan-2020	63.40	64.00	65.50	63.90	64.50	64.10	64.39	15678	10.10	177	12838	81.89
GENUSPAPER	EQ	10-Jan-2020	5.10	5.15	5.30	5.10	5.20	5.20	5.23	107847	5.64	134	68532	63.55
GENUSPOWER	EQ	10-Jan-2020	26.35	25.90	29.50	25.90	27.15	27.30	27.34	420585	115.00	1826	211271	50.23
GEOJITFSL	EQ	10-Jan-2020	28.80	28.60	29.25	28.50	28.65	28.75	28.85	153837	44.38	1633	96348	62.63
GEPIL	EQ	10-Jan-2020	719.65	721.20	721.20	700.00	700.00	704.45	707.74	7819	55.34	776	4036	51.62
GESHIP	EQ	10-Jan-2020	304.00	305.90	325.00	305.05	315.00	315.55	318.82	203948	650.23	6815	100344	49.20
GET&D	EQ	10-Jan-2020	156.00	158.80	163.30	155.25	155.25	155.85	159.24	52969	84.35	1547	23373	44.13
GFLLIMITED	EQ	10-Jan-2020	90.55	90.00	91.25	86.50	88.15	88.35	89.58	37741	33.81	448	31191	82.64
GHCL	EQ	10-Jan-2020	192.95	193.80	197.40	187.10	187.75	188.30	191.63	379909	728.01	10464	222861	58.66
GICHSGFIN	EQ	10-Jan-2020	156.35	158.95	161.70	156.00	157.50	157.60	159.02	127911	203.41	2357	57763	45.16
GICRE	EQ	10-Jan-2020	244.80	245.15	250.20	242.20	242.40	243.80	246.36	222285	547.63	5631	55994	25.19
GILLANDERS	EQ	10-Jan-2020	29.10	28.50	29.85	28.50	28.60	28.95	28.96	5940	1.72	32	5313	89.44
GILLETTE	EQ	10-Jan-2020	6456.55	6489.95	6492.00	6446.00	6454.45	6460.15	6471.76	2427	157.07	887	1702	70.13
GINNIFILA	EQ	10-Jan-2020	8.05	8.10	8.50	8.10	8.35	8.35	8.33	19888	1.66	116	15212	76.49
GIPCL	EQ	10-Jan-2020	78.65	78.75	79.60	76.60	77.00	76.95	77.92	105312	82.06	1358	60130	57.10
GISOLUTION	EQ	10-Jan-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.32	839	0.02	14	800	95.35
GKWLIMITED	EQ	10-Jan-2020	712.80	709.80	710.00	696.05	710.00	697.05	707.75	126	0.89	5	125	99.21
GLAXO	EQ	10-Jan-2020	1640.65	1640.65	1664.95	1622.00	1624.00	1626.90	1638.43	35463	581.03	3283	22689	63.98
GLENMARK	EQ	10-Jan-2020	346.80	348.45	354.20	345.05	345.60	346.40	349.59	1210675	4232.35	22456	349520	28.87
GLFL	BE	10-Jan-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	475	0.00	3	-	-
GLOBALVECT	EQ	10-Jan-2020	57.90	59.45	59.95	53.65	55.95	55.90	56.36	16513	9.31	346	8189	49.59
GLOBOFFS	EQ	10-Jan-2020	5.25	5.40	5.40	5.00	5.35	5.35	5.20	10391	0.54	66	9093	87.51
GLOBUSSPR	EQ	10-Jan-2020	135.95	136.80	139.05	131.45	131.50	132.05	134.01	115889	155.31	1780	77671	67.02
GMBREW	EQ	10-Jan-2020	388.25	390.90	397.00	386.00	388.50	389.45	392.28	61900	242.82	2902	26579	42.94
GMDCLTD	EQ	10-Jan-2020	66.35	66.80	66.85	64.80	65.80	65.55	65.70	222942	146.47	1926	122617	55.00
GMMPFAUDLR	EQ	10-Jan-2020	1957.50	1978.50	1980.05	1890.00	1925.00	1904.45	1930.18	19127	369.19	2586	11599	60.64
GMRINFRA	EQ	10-Jan-2020	24.10	24.40	24.60	23.65	23.80	23.90	24.10	27086866	6528.24	38783	7534402	27.82
GNA	EQ	10-Jan-2020	265.15	266.75	273.90	265.55	266.00	267.15	269.49	49747	134.07	1762	29310	58.92
GNFC	EQ	10-Jan-2020	191.10	191.80	192.90	186.50	188.10	189.10	189.46	641220	1214.85	7351	220782	34.43
GOACARBON	EQ	10-Jan-2020	242.10	254.20	254.20	243.00	248.00	247.30	249.79	190159	475.00	3840	85224	44.82
GOCLCORP	EQ	10-Jan-2020	269.80	272.90	280.45	268.60	273.55	275.20	274.55	27195	74.66	270	25632	94.25
GODFRYPHLP	EQ	10-Jan-2020	1325.95	1330.85	1340.00	1316.30	1324.55	1327.95	1329.59	54155	720.04	5933	13578	25.07
GODREJAGRO	EQ	10-Jan-2020	554.90	557.70	562.15	541.50	549.80	548.75	553.30	152889	845.93	5947	49822	32.59
GODREJCP	EQ	10-Jan-2020	724.40	724.90	742.00	721.45	740.65	738.25	734.43	1243343	9131.46	40585	787406	63.33
GODREJIND	EQ	10-Jan-2020	445.65	445.05	453.70	442.00	445.85	447.10	449.10	57058	256.24	2739	25582	44.84
GODREJPROP	EQ	10-Jan-2020	962.10	979.90	996.00	964.10	973.00	973.50	980.14	366135	3588.64	20716	69546	18.99
GOENKA	BZ	10-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.26	64021	0.17	14	-	-
GOKEX	EQ	10-Jan-2020	76.95	77.05	79.70	76.50	78.05	78.15	78.50	89123	69.96	1264	52458	58.86
GOKUL	EQ	10-Jan-2020	13.60	13.60	14.20	13.10	13.60	13.60	13.71	4115	0.56	49	1050	25.52
GOKULAGRO	EQ	10-Jan-2020	12.65	12.75	13.35	12.75	13.30	13.20	13.15	4055	0.53	95	3326	82.02
GOLDBEES	EQ	10-Jan-2020	35.05	35.10	35.25	34.75	34.95	34.95	34.97	1219529	426.48	3259	703567	57.69
GOLDENTOBC	EQ	10-Jan-2020	26.95	26.00	28.00	26.00	26.75	26.70	26.37	3391	0.89	392	2951	87.02
GOLDIAM	EQ	10-Jan-2020	154.10	154.30	159.95	150.40	152.50	151.75	154.39	41916	64.71	1815	16110	38.43
GOLDSHARE	EQ	10-Jan-2020	3632.40	3695.00	3695.00	3538.70	3560.90	3554.25	3555.62	2064	73.39	496	1081	52.37
GOLDSTAR	SM	10-Jan-2020	25.05	25.05	25.05	25.05	25.05	25.05	25.05	12000	3.01	2	12000	100.00
GOLDTECH	EQ	10-Jan-2020	8.50	8.70	10.20	8.15	9.45	9.45	9.66	231609	22.37	774	86852	37.50
GOODLUCK	EQ	10-Jan-2020	54.85	55.15	57.80	54.10	55.50	55.90	56.39	42654	24.05	366	28795	67.51
GPIL	EQ	10-Jan-2020	250.55	252.85	260.00	243.95	247.95	246.85	252.08	191739	483.34	4884	103544	54.00
GPPL	EQ	10-Jan-2020	89.65	89.65	90.80	85.60	88.25	89.75	88.08	235519	207.45	2315	49245	20.91
GPTINFRA	EQ	10-Jan-2020	36.70	38.00	39.80	36.05	38.90	38.90	38.31	7489	2.87	67	5509	73.56
GRANULES	EQ	10-Jan-2020	133.00	133.90	137.00	128.10	128.80	128.70	133.19	1646576	2193.00	13645	614710	37.33
GRAPHITE	EQ	10-Jan-2020	297.85	298.95	309.00	296.90	297.70	298.30	303.40	2442990	7412.02	31254	461046	18.87
GRASIM	EQ	10-Jan-2020	757.30	756.80	766.50	751.00	755.40	756.25	758.37	1261460	9566.53	22582	320599	25.41
GRAVITA	EQ	10-Jan-2020	54.60	54.60	55.80	53.55	54.25	53.85	54.64	98077	53.59	835	42109	42.93
GREAVESCOT	EQ	10-Jan-2020	139.25	140.00	141.90	136.50	139.00	139.05	139.53	1194266	1666.31	3914	1058679	88.65
GREENLAM	EQ	10-Jan-2020	950.70	940.00	974.50	916.00	941.50	954.20	955.54	1686	16.11	282	851	50.47
GREENPANEL	EQ	10-Jan-2020	44.75	44.60	45.05	43.90	44.00	44.05	44.11	154754	68.26	3581	126115	81.49
GREENPLY	EQ	10-Jan-2020	168.50	170.00	171.95	161.90	164.25	164.35	166.16	35694	59.31	1562	19380	54.29
GREENPOWER	BE	10-Jan-2020	2.25	2.25	2.30	2.15	2.15	2.20	2.20	124923	2.75	88	-	-
GRINDWELL	EQ	10-Jan-2020	595.40	595.95	600.00	592.00	593.10	597.75	597.90	5099	30.49	1236	3189	62.54
GROBTEA	BE	10-Jan-2020	494.00	470.00	492.90	470.00	471.30	471.80	482.78	138	0.67	14	-	-
GRPLTD	EQ	10-Jan-2020	800.00	800.05	800.05	795.00	795.00	795.00	800.00	6614	52.91	23	6612	99.97
GRSE	EQ	10-Jan-2020	198.50	198.50	206.00	198.50	199.40	200.55	202.10	223049	450.78	4552	77715	34.84
GSCLCEMENT	EQ	10-Jan-2020	23.60	23.65	25.15	23.65	24.15	24.10	24.51	159875	39.18	908	98774	61.78
GSFC	EQ	10-Jan-2020	79.45	79.30	80.35	78.30	78.45	78.80	79.36	785346	623.27	5133	394027	50.17
GSKCONS	EQ	10-Jan-2020	8392.65	8440.00	8507.00	8375.00	8505.00	8496.25	8449.99	12818	1083.12	2773	7493	58.46
GSPL	EQ	10-Jan-2020	239.70	240.05	240.80	234.75	236.40	236.05	239.41	500890	1199.16	5147	415862	83.02
GSS	EQ	10-Jan-2020	37.00	35.65	38.85	35.30	38.85	38.85	37.78	34722	13.12	359	27065	77.95
GTL	EQ	10-Jan-2020	1.50	1.55	1.55	1.45	1.50	1.45	1.46	186725	2.73	64	101656	54.44
GTLINFRA	EQ	10-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	2064743	8.01	371	1440065	69.75
GTNIND	EQ	10-Jan-2020	6.15	6.45	6.60	5.75	6.05	5.90	6.02	17578	1.06	152	11869	67.52
GTPL	EQ	10-Jan-2020	81.25	87.90	90.00	81.50	82.00	82.60	85.86	2039946	1751.42	16305	683026	33.48
GUFICBIO	EQ	10-Jan-2020	62.15	62.15	63.50	61.50	61.50	61.80	62.66	33578	21.04	389	21902	65.23
GUJALKALI	EQ	10-Jan-2020	432.50	435.00	436.65	422.55	423.65	424.90	430.49	39773	171.22	2773	19444	48.89
GUJAPOLLO	EQ	10-Jan-2020	135.50	137.05	140.00	133.00	136.00	137.00	136.66	2244	3.07	409	1749	77.94
GUJGASLTD	EQ	10-Jan-2020	269.05	266.10	269.00	259.20	262.25	262.40	263.21	2083758	5484.56	57195	1157616	55.55
GUJRAFFIA	BE	10-Jan-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	50	0.00	1	-	-
GULFOILLUB	EQ	10-Jan-2020	804.65	801.00	810.05	801.00	804.90	804.15	807.05	2784	22.47	315	1707	61.31
GULFPETRO	EQ	10-Jan-2020	42.25	42.50	43.30	42.00	42.75	42.45	42.45	12369	5.25	128	7742	62.59
GULPOLY	EQ	10-Jan-2020	41.10	41.70	43.15	40.55	43.15	42.30	41.79	23069	9.64	215	21372	92.64
GVKPIL	EQ	10-Jan-2020	4.05	4.05	4.15	4.00	4.05	4.05	4.10	1054467	43.23	705	675883	64.10
HAL	EQ	10-Jan-2020	735.25	731.80	749.10	731.80	736.00	736.45	742.85	10266	76.26	1308	4573	44.55
HARITASEAT	EQ	10-Jan-2020	475.20	485.00	497.85	481.00	491.95	492.40	490.91	21950	107.75	1083	8775	39.98
HARRMALAYA	EQ	10-Jan-2020	61.30	61.90	63.70	60.35	61.35	61.50	62.16	154691	96.16	2354	31783	20.55
HATHWAY	EQ	10-Jan-2020	19.35	19.85	20.80	19.50	20.15	20.10	20.32	1585147	322.12	8241	950916	59.99
HATSUN	EQ	10-Jan-2020	587.15	593.15	615.00	589.95	596.95	597.80	606.06	41108	249.14	2380	12384	30.13
HAVELLS	EQ	10-Jan-2020	639.20	641.50	649.00	638.00	644.00	644.95	644.88	1078909	6957.69	27479	342559	31.75
HAVISHA	BE	10-Jan-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.56	15141	0.08	10	-	-
HBLPOWER	EQ	10-Jan-2020	17.05	17.25	17.45	16.85	17.25	17.20	17.19	223367	38.41	835	156908	70.25
HCC	EQ	10-Jan-2020	10.40	10.50	10.60	10.20	10.35	10.30	10.42	1756642	183.11	2159	764730	43.53
HCG	EQ	10-Jan-2020	104.50	107.00	107.50	105.00	105.50	105.35	106.68	10022	10.69	155	8601	85.82
HCL-INSYS	EQ	10-Jan-2020	7.10	7.20	7.25	7.05	7.15	7.10	7.17	394030	28.26	580	311182	78.97
HCLTECH	EQ	10-Jan-2020	580.30	582.00	589.80	577.40	580.40	580.35	583.18	2049636	11953.17	77150	912075	44.50
HDFC	EQ	10-Jan-2020	2457.40	2465.00	2477.65	2440.30	2460.00	2457.55	2457.59	2082060	51168.50	101887	1163753	55.89
HDFCAMC	EQ	10-Jan-2020	3131.45	3126.00	3135.00	3071.00	3079.45	3079.40	3091.71	364459	11268.03	43872	188470	51.71
HDFCBANK	EQ	10-Jan-2020	1271.40	1284.10	1286.90	1275.10	1281.00	1282.70	1282.11	4607290	59070.37	123583	2857227	62.02
HDFCLIFE	EQ	10-Jan-2020	631.50	632.40	634.00	618.75	621.60	623.10	625.21	2181852	13641.13	49891	1305664	59.84
HDFCMFGETF	EQ	10-Jan-2020	3595.90	3598.50	3598.50	3571.00	3575.05	3579.45	3578.69	3340	119.53	644	2202	65.93
HDFCNIFETF	EQ	10-Jan-2020	1281.22	1288.58	1293.88	1284.30	1291.85	1288.57	1288.70	993	12.80	62	699	70.39
HDFCSENETF	EQ	10-Jan-2020	4339.37	4339.37	4410.00	4339.37	4386.00	4386.00	4383.72	125	5.48	17	68	54.40
HDIL	BE	10-Jan-2020	2.80	2.80	2.80	2.70	2.70	2.70	2.72	545097	14.84	710	-	-
HEG	EQ	10-Jan-2020	1055.30	1058.90	1095.00	1056.00	1063.00	1064.85	1074.25	504425	5418.76	21190	64557	12.80
HEIDELBERG	EQ	10-Jan-2020	195.25	196.65	198.00	191.20	191.80	192.50	195.70	449063	878.81	7540	198518	44.21
HEOF1100RG	MF	10-Jan-2020	9.55	9.56	9.73	9.56	9.73	9.73	9.64	36779	3.54	8	20000	54.38
HERCULES	EQ	10-Jan-2020	98.20	98.05	102.00	97.10	98.00	98.10	99.22	21934	21.76	628	11312	51.57
HERITGFOOD	EQ	10-Jan-2020	364.70	365.00	374.00	361.25	362.55	362.80	367.64	39901	146.69	4181	12306	30.84
HEROMOTOCO	EQ	10-Jan-2020	2354.55	2357.00	2387.70	2351.00	2365.00	2363.45	2372.67	578287	13720.83	25786	133835	23.14
HESTERBIO	EQ	10-Jan-2020	1435.40	1454.00	1458.00	1425.00	1445.00	1433.05	1444.40	5007	72.32	257	4227	84.42
HEXATRADEX	BE	10-Jan-2020	9.35	9.35	9.80	9.35	9.80	9.80	9.80	261016	25.58	44	-	-
HEXAWARE	EQ	10-Jan-2020	334.10	334.00	335.85	326.25	327.60	328.45	331.19	416224	1378.49	17232	272518	65.47
HFCL	EQ	10-Jan-2020	17.55	17.65	18.15	17.50	17.60	17.60	17.81	2454042	437.15	3225	702779	28.64
HGINFRA	EQ	10-Jan-2020	263.10	260.55	267.85	260.55	264.00	264.10	263.97	28504	75.24	875	20519	71.99
HGS	EQ	10-Jan-2020	597.30	606.35	606.35	596.10	606.00	602.20	601.45	1010	6.07	172	468	46.34
HHOF1140RG	MF	10-Jan-2020	8.70	8.70	8.75	8.70	8.75	8.75	8.73	2500	0.22	2	2500	100.00
HIKAL	EQ	10-Jan-2020	118.65	119.35	124.40	117.20	117.80	117.85	120.74	642765	776.10	7167	292282	45.47
HIL	EQ	10-Jan-2020	1339.95	1369.90	1375.00	1344.80	1356.50	1350.95	1359.70	6912	93.98	948	3626	52.46
HILTON	BE	10-Jan-2020	10.15	10.00	10.50	9.75	10.50	10.50	10.36	5591	0.58	31	-	-
HIMATSEIDE	EQ	10-Jan-2020	127.00	127.50	131.80	126.80	127.00	127.40	128.92	174971	225.58	6075	82415	47.10
HINDALCO	EQ	10-Jan-2020	210.75	212.30	214.20	210.20	211.15	211.50	212.17	7800086	16549.64	50669	1939470	24.86
HINDCOMPOS	EQ	10-Jan-2020	174.90	177.00	185.00	173.10	176.60	176.75	177.78	2882	5.12	339	1340	46.50
HINDCOPPER	EQ	10-Jan-2020	46.85	47.20	47.90	46.00	46.25	46.35	46.97	1603171	752.97	5628	636306	39.69
HINDMOTORS	EQ	10-Jan-2020	5.65	5.60	5.75	5.60	5.65	5.65	5.68	54574	3.10	253	49058	89.89
HINDNATGLS	BE	10-Jan-2020	30.65	30.10	31.75	30.10	31.30	31.00	31.03	560	0.17	8	-	-
HINDOILEXP	EQ	10-Jan-2020	99.25	98.55	103.00	98.50	101.05	100.90	101.10	452424	457.38	5023	169938	37.56
HINDPETRO	EQ	10-Jan-2020	252.95	254.50	255.50	250.30	252.95	253.35	253.05	5357669	13557.56	60251	1935696	36.13
HINDUNILVR	EQ	10-Jan-2020	1935.05	1940.90	1957.50	1931.65	1955.50	1954.00	1946.83	1003336	19533.25	75262	617533	61.55
HINDZINC	EQ	10-Jan-2020	213.25	215.00	224.45	213.00	219.10	219.10	219.70	2207069	4848.98	19259	1200002	54.37
HIRECT	EQ	10-Jan-2020	236.25	239.50	254.40	236.55	246.05	246.55	246.94	120819	298.35	3991	50657	41.93
HISARMETAL	EQ	10-Jan-2020	62.80	64.95	64.95	62.10	62.60	63.85	64.03	3961	2.54	142	1968	49.68
HITECH	EQ	10-Jan-2020	167.95	168.00	168.10	162.20	164.25	164.10	165.69	8410	13.93	131	5799	68.95
HITECHCORP	EQ	10-Jan-2020	87.95	85.00	89.80	84.10	89.00	87.80	86.27	2383	2.06	48	406	17.04
HITECHGEAR	EQ	10-Jan-2020	179.10	180.20	194.00	180.15	193.00	191.35	187.24	33461	62.65	1174	17332	51.80
HLVLTD	EQ	10-Jan-2020	5.85	5.80	5.90	5.80	5.85	5.85	5.88	151337	8.89	211	108997	72.02
HMT	BZ	10-Jan-2020	14.10	13.70	14.25	13.60	13.60	13.60	13.83	3572	0.49	23	-	-
HMVL	EQ	10-Jan-2020	71.25	70.75	71.95	70.55	71.05	71.30	71.06	20723	14.73	269	18318	88.39
HNDFDS	EQ	10-Jan-2020	675.10	689.90	689.90	665.70	670.00	668.95	671.37	2914	19.56	452	2547	87.41
HNGSNGBEES	EQ	10-Jan-2020	350.70	351.10	364.50	351.10	354.34	354.34	361.00	112	0.40	24	71	63.39
HONAUT	EQ	10-Jan-2020	27125.45	27050.00	27450.00	27050.00	27200.00	27306.30	27299.61	1726	471.19	492	839	48.61
HONDAPOWER	EQ	10-Jan-2020	1224.75	1221.00	1240.00	1203.30	1206.05	1212.65	1223.02	2506	30.65	344	1790	71.43
HOVS	EQ	10-Jan-2020	47.65	47.65	50.00	47.65	50.00	50.00	49.79	4987	2.48	70	4986	99.98
HPL	EQ	10-Jan-2020	42.45	43.00	44.40	42.60	43.25	43.50	43.45	33867	14.72	580	24923	73.59
HSCL	EQ	10-Jan-2020	67.40	67.10	70.50	67.10	67.65	67.35	68.60	1771448	1215.22	11244	583657	32.95
HSIL	EQ	10-Jan-2020	53.75	54.90	61.70	54.50	59.70	59.95	58.51	891847	521.86	6534	417107	46.77
HTMEDIA	EQ	10-Jan-2020	16.35	16.30	16.65	15.75	16.05	16.05	16.17	90416	14.62	426	69513	76.88
HUBTOWN	BE	10-Jan-2020	13.75	13.65	14.40	13.65	13.95	13.95	14.05	9654	1.36	36	-	-
HUDCO	EQ	10-Jan-2020	38.65	39.80	40.55	39.25	39.75	39.85	39.99	3368506	1347.18	15054	1212296	35.99
HUDCO	N2	10-Jan-2020	1222.01	1220.00	1225.00	1216.00	1222.11	1222.11	1219.71	1325	16.16	26	530	40.00
HUDCO	N3	10-Jan-2020	1116.00	1114.51	1122.00	1114.51	1116.00	1116.99	1116.66	1083	12.09	11	1033	95.38
HUDCO	N4	10-Jan-2020	1099.11	1120.00	1120.00	1105.01	1105.01	1105.01	1110.01	30	0.33	2	30	100.00
HUDCO	N8	10-Jan-2020	1218.80	1215.00	1225.00	1215.00	1225.00	1225.00	1220.00	4	0.05	3	0	0.00
HUDCO	ND	10-Jan-2020	1241.56	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	50	0.62	1	50	100.00
HUDCO	NE	10-Jan-2020	1344.00	1344.00	1344.00	1335.00	1340.00	1339.98	1340.15	339	4.54	4	338	99.71
IBMFNIFTY	EQ	10-Jan-2020	119.61	120.00	122.39	119.40	119.40	119.40	120.27	311	0.37	22	175	56.27
IBREALEST	EQ	10-Jan-2020	89.65	91.00	91.25	85.20	86.50	87.90	88.46	5275353	4666.34	23165	2339567	44.35
IBUCCREDIT	N4	10-Jan-2020	980.00	979.00	979.00	979.00	979.00	979.00	979.00	7	0.07	1	7	100.00
IBUCCREDIT	N9	10-Jan-2020	727.50	736.00	736.00	736.00	736.00	736.00	736.00	10	0.07	1	10	100.00
IBUCCREDIT	NB	10-Jan-2020	800.00	810.00	810.00	809.90	810.00	809.98	809.98	171	1.39	3	171	100.00
IBUCCREDIT	ND	10-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	2	25	100.00
IBULHSGFIN	EQ	10-Jan-2020	322.70	323.00	327.70	312.70	313.80	314.10	320.40	25977301	83231.19	200654	2948432	11.35
IBULHSGFIN	N5	10-Jan-2020	967.00	776.60	967.00	776.60	967.00	967.00	845.39	210	1.78	5	0	0.00
IBULHSGFIN	N6	10-Jan-2020	919.00	900.00	919.90	900.00	919.90	919.90	909.43	190	1.73	7	100	52.63
IBULHSGFIN	N8	10-Jan-2020	785.00	899.00	899.00	899.00	899.00	899.00	899.00	30	0.27	2	30	100.00
IBULHSGFIN	NA	10-Jan-2020	798.00	818.79	818.79	716.90	813.99	813.99	804.95	8	0.06	4	8	100.00
IBULISL	EQ	10-Jan-2020	115.70	121.45	121.45	115.05	121.45	121.45	120.71	468970	566.09	3357	262014	55.87
IBVENTURES	E3	10-Jan-2020	93.10	93.50	96.00	86.05	89.00	88.90	91.72	77653	71.22	709	39662	51.08
IBVENTURES	EQ	10-Jan-2020	198.65	199.00	202.50	192.00	192.75	194.30	197.33	604373	1192.61	6628	273831	45.31
ICFL	N1	10-Jan-2020	971.00	950.00	970.00	950.00	970.00	970.00	965.75	127	1.23	6	127	100.00
ICFL	N2	10-Jan-2020	958.65	950.50	950.50	935.50	950.00	950.00	945.41	217	2.05	6	217	100.00
ICFL	N3	10-Jan-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	119	1.10	5	119	100.00
ICFL	N5	10-Jan-2020	951.00	851.20	851.20	851.20	851.20	851.20	851.20	10	0.09	1	10	100.00
ICFL	N6	10-Jan-2020	965.00	965.00	965.00	960.01	965.00	963.57	964.65	284	2.74	10	284	100.00
ICFL	N8	10-Jan-2020	800.00	761.15	761.15	761.15	761.15	761.15	761.15	10	0.08	1	10	100.00
ICFL	N9	10-Jan-2020	970.15	1000.00	1020.00	1000.00	1020.00	1010.00	1010.00	20	0.20	3	20	100.00
ICFL	NC	10-Jan-2020	900.60	870.00	895.00	870.00	895.00	895.00	881.67	75	0.66	3	45	60.00
ICICI500	EQ	10-Jan-2020	160.84	161.00	165.00	158.78	162.80	162.53	161.65	30046	48.57	38	21256	70.74
ICICIB22	EQ	10-Jan-2020	34.15	34.06	34.78	34.06	34.35	34.35	34.61	1164504	403.02	3443	639313	54.90
ICICIBANK	EQ	10-Jan-2020	546.30	544.90	546.50	538.50	540.15	540.25	542.57	12335407	66928.60	156533	5411673	43.87
ICICIBANKN	EQ	10-Jan-2020	322.10	321.58	324.20	321.00	321.80	322.16	321.86	78009	251.08	175	76911	98.59
ICICIBANKP	EQ	10-Jan-2020	178.50	177.77	179.33	176.65	178.21	178.27	178.18	473	0.84	26	335	70.82
ICICIGI	EQ	10-Jan-2020	1380.55	1382.90	1396.10	1369.70	1373.05	1374.80	1379.71	246516	3401.21	18363	146775	59.54
ICICIGOLD	EQ	10-Jan-2020	36.10	36.80	36.80	35.55	35.95	35.90	35.84	83400	29.89	871	70472	84.50
ICICILIQ	EQ	10-Jan-2020	999.99	999.95	1000.01	999.95	999.99	999.99	1000.00	30639	306.39	95	18099	59.07
ICICILOVOL	EQ	10-Jan-2020	91.88	92.80	92.83	91.10	92.67	92.52	92.33	222501	205.44	118	218561	98.23
ICICIMCAP	EQ	10-Jan-2020	65.93	64.15	66.78	64.15	66.39	66.36	66.38	5125	3.40	103	3565	69.56
ICICINF100	EQ	10-Jan-2020	132.00	134.00	134.00	132.04	132.86	132.86	132.86	10821	14.38	66	8936	82.58
ICICINIFTY	EQ	10-Jan-2020	128.88	128.00	133.00	124.00	128.80	128.85	129.54	114822	148.74	5735	84068	73.22
ICICINV20	EQ	10-Jan-2020	57.35	58.25	58.25	57.00	57.67	57.60	57.63	2832	1.63	352	2110	74.51
ICICINXT50	EQ	10-Jan-2020	28.65	28.30	28.99	28.30	28.71	28.73	28.89	12259	3.54	197	8947	72.98
ICICIPRULI	EQ	10-Jan-2020	483.80	485.80	494.50	483.95	487.65	488.50	490.38	2164395	10613.75	29789	1062972	49.11
ICICISENSX	EQ	10-Jan-2020	442.56	442.00	444.76	441.61	441.61	441.99	443.60	832	3.69	39	823	98.92
ICIL	EQ	10-Jan-2020	52.80	53.30	54.65	53.00	53.70	53.35	53.78	210780	113.36	1672	166228	78.86
ICRA	EQ	10-Jan-2020	2956.75	2967.05	2994.50	2916.10	2920.75	2928.45	2964.33	1655	49.06	528	222	13.41
IDBI	EQ	10-Jan-2020	35.70	35.95	36.85	35.60	36.30	36.35	36.30	2785423	1011.16	7458	716955	25.74
IDBIGOLD	EQ	10-Jan-2020	3739.75	3747.00	3747.00	3720.00	3720.00	3720.00	3720.54	151	5.62	5	151	100.00
IDEA	EQ	10-Jan-2020	6.25	6.30	6.35	6.00	6.10	6.10	6.12	98544671	6035.84	115499	22486480	22.82
IDFC	EQ	10-Jan-2020	37.85	37.80	39.30	37.40	38.05	38.20	38.47	2100618	808.11	5884	1023911	48.74
IDFCFIRSTB	EQ	10-Jan-2020	44.35	44.60	44.75	43.80	44.05	43.95	44.29	10735748	4754.54	19385	3805586	35.45
IDFCFIRSTB	N1	10-Jan-2020	4975.00	4950.01	4950.01	4950.01	4950.01	4950.01	4950.01	2	0.10	1	2	100.00
IDFCFIRSTB	N2	10-Jan-2020	9926.89	9930.00	9930.00	9925.00	9930.00	9930.00	9929.44	9	0.89	3	9	100.00
IDFCFIRSTB	N4	10-Jan-2020	9440.15	9435.00	9435.00	9435.00	9435.00	9435.00	9435.00	8	0.75	2	8	100.00
IDFCFIRSTB	N5	10-Jan-2020	5201.00	5225.00	5225.00	5225.00	5225.00	5225.00	5225.00	2	0.10	1	2	100.00
IDFCFIRSTB	N6	10-Jan-2020	9590.00	9600.00	9600.00	9600.00	9600.00	9600.00	9600.00	8	0.77	2	8	100.00
IDFCFIRSTB	NA	10-Jan-2020	9682.07	9682.00	9700.00	9660.01	9700.00	9700.00	9686.93	15	1.45	5	11	73.33
IDFCFIRSTB	NC	10-Jan-2020	9350.00	9350.00	9350.02	9350.00	9350.00	9350.00	9350.01	24	2.24	6	20	83.33
IDFNIFTYET	EQ	10-Jan-2020	122.00	122.45	122.45	118.61	118.61	118.62	118.73	145	0.17	15	134	92.41
IEX	EQ	10-Jan-2020	169.60	170.00	189.50	168.85	178.00	177.80	181.93	1158435	2107.57	19335	298352	25.75
IFBAGRO	EQ	10-Jan-2020	426.10	427.00	437.35	417.55	419.00	420.10	427.01	5765	24.62	516	2634	45.69
IFBIND	EQ	10-Jan-2020	692.50	686.00	717.00	686.00	695.05	704.00	705.37	12166	85.81	949	7016	57.67
IFCI	EQ	10-Jan-2020	6.80	6.75	7.00	6.75	6.80	6.80	6.88	2269736	156.22	14458	1070685	47.17
IFCI	NF	10-Jan-2020	1000.00	1010.00	1010.00	1005.00	1005.00	1005.00	1005.83	60	0.60	2	60	100.00
IFCI	NH	10-Jan-2020	989.85	990.00	990.01	985.00	985.00	985.00	988.02	945	9.34	20	930	98.41
IFCI	NK	10-Jan-2020	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	60	0.93	4	60	100.00
IFCI	NL	10-Jan-2020	1039.00	1039.95	1040.20	1039.95	1040.20	1040.20	1040.13	69	0.72	3	69	100.00
IFCI	NM	10-Jan-2020	1450.00	1435.00	1435.01	1435.00	1435.01	1435.00	1435.00	141	2.02	8	141	100.00
IFGLEXPOR	EQ	10-Jan-2020	148.40	151.90	161.00	148.00	158.05	155.75	156.31	11002	17.20	464	8252	75.00
IGARASHI	EQ	10-Jan-2020	337.60	339.35	340.20	325.50	326.40	326.90	332.53	202867	674.59	6491	58690	28.93
IGL	EQ	10-Jan-2020	419.90	420.00	422.70	416.20	418.70	418.65	419.63	1075274	4512.18	15393	483066	44.92
IGPL	EQ	10-Jan-2020	173.05	175.50	177.50	172.50	175.90	175.35	174.75	33196	58.01	571	16666	50.20
IIFCL	N1	10-Jan-2020	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	147	1.66	3	147	100.00
IIFCL	N4	10-Jan-2020	1295.00	1281.00	1293.00	1280.20	1285.00	1284.72	1288.53	1108	14.28	19	1094	98.74
IIFL	EQ	10-Jan-2020	156.85	158.70	164.40	149.60	151.20	151.70	156.22	424163	662.62	6394	185175	43.66
IIFLFIN	ND	10-Jan-2020	1022.95	1005.90	1034.90	1005.90	1034.90	1018.40	1018.40	58	0.59	2	58	100.00
IIFLFIN	NE	10-Jan-2020	999.00	990.00	990.00	990.00	990.00	990.00	990.00	502	4.97	3	502	100.00
IIFLFIN	NF	10-Jan-2020	959.58	948.50	960.00	947.01	950.00	948.24	950.27	5284	50.21	31	5138	97.24
IIFLFIN	NG	10-Jan-2020	1005.31	1012.65	1041.00	1012.65	1041.00	1041.00	1014.08	42	0.43	3	42	100.00
IIFLFIN	NJ	10-Jan-2020	1017.27	1005.50	1006.00	1005.50	1005.50	1005.50	1005.53	270	2.71	8	270	100.00
IIFLFIN	NK	10-Jan-2020	952.66	931.00	960.00	931.00	960.00	942.95	939.03	61	0.57	6	41	67.21
IIFLFIN	NN	10-Jan-2020	950.00	950.00	950.00	948.00	948.50	948.50	948.80	1005	9.54	6	1005	100.00
IIFLSEC	EQ	10-Jan-2020	57.05	59.90	59.90	54.20	54.20	54.20	57.36	2051617	1176.89	7653	1303821	63.55
IIFLWAM	EQ	10-Jan-2020	1177.60	1200.00	1200.00	1112.00	1112.00	1137.55	1155.28	4436	51.25	658	3227	72.75
IIHFL	N2	10-Jan-2020	1014.08	1014.00	1016.00	1005.51	1010.00	1010.00	1011.78	4227	42.77	19	3827	90.54
IIHFL	N3	10-Jan-2020	1948.47	1926.00	1926.00	1920.00	1926.00	1926.00	1921.94	113	2.17	16	100	88.50
IITL	EQ	10-Jan-2020	59.80	57.00	62.65	57.00	60.05	60.05	58.55	606	0.35	311	366	60.40
IL&FSENGG	BZ	10-Jan-2020	1.95	1.90	1.95	1.90	1.95	1.95	1.93	8168	0.16	21	-	-
IL&FSTRANS	BZ	10-Jan-2020	2.15	2.05	2.25	2.05	2.05	2.05	2.12	39237	0.83	109	-	-
IMFA	EQ	10-Jan-2020	212.90	213.05	231.80	213.00	218.00	217.20	223.69	238005	532.41	5165	92934	39.05
IMPAL	EQ	10-Jan-2020	583.10	577.00	614.00	577.00	589.90	585.20	593.18	2182	12.94	302	1047	47.98
IMPEXFERRO	BE	10-Jan-2020	0.45	0.50	0.50	0.40	0.50	0.40	0.44	26342	0.11	20	-	-
INDBANK	EQ	10-Jan-2020	7.00	7.05	7.80	6.80	7.30	7.30	7.37	277852	20.48	922	145581	52.40
INDHOTEL	EQ	10-Jan-2020	139.70	140.20	141.35	136.50	137.80	138.10	139.59	946528	1321.27	14053	618752	65.37
INDIACEM	EQ	10-Jan-2020	77.80	78.50	81.90	78.10	79.40	79.25	80.24	5309388	4260.38	25136	1607974	30.29
INDIAGLYCO	EQ	10-Jan-2020	224.50	225.90	244.90	224.95	232.20	232.60	234.88	276218	648.78	6320	93077	33.70
INDIAMART	EQ	10-Jan-2020	2003.40	2020.00	2089.00	2016.00	2045.00	2044.45	2057.06	25266	519.74	3387	9073	35.91
INDIANB	EQ	10-Jan-2020	99.40	100.00	100.80	98.50	98.65	98.75	99.49	1389586	1382.44	12802	508710	36.61
INDIANCARD	EQ	10-Jan-2020	108.60	111.00	111.00	105.50	107.00	107.05	106.87	812	0.87	105	632	77.83
INDIANHUME	EQ	10-Jan-2020	256.20	258.90	260.00	251.35	253.00	252.90	255.65	66663	170.42	2938	27128	40.69
INDIGO	EQ	10-Jan-2020	1402.20	1418.00	1430.90	1406.35	1406.35	1416.30	1418.77	1336205	18957.69	42162	336080	25.15
INDIGRID	IV	10-Jan-2020	96.70	96.80	96.80	96.45	96.50	96.49	96.52	176904	170.75	93	176904	100.00
INDLMETER	BE	10-Jan-2020	25.00	25.00	25.90	24.30	25.50	25.50	25.49	5613	1.43	32	-	-
INDNIPPON	EQ	10-Jan-2020	401.95	410.00	471.80	401.00	432.80	437.40	453.69	766039	3475.44	19625	196906	25.70
INDOCO	EQ	10-Jan-2020	181.05	181.90	199.95	179.00	195.90	195.50	190.04	136105	258.65	3786	99959	73.44
INDORAMA	EQ	10-Jan-2020	25.95	26.10	26.10	24.55	25.40	25.25	25.55	33664	8.60	277	23901	71.00
INDOSOLAR	BZ	10-Jan-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.78	125341	0.98	94	-	-
INDOSTAR	EQ	10-Jan-2020	192.50	190.00	192.05	188.65	189.35	189.90	190.10	54412	103.44	2188	38479	70.72
INDOTECH	BE	10-Jan-2020	111.75	112.50	116.85	112.00	113.00	113.00	112.88	3361	3.79	14	-	-
INDOTHAI	EQ	10-Jan-2020	25.75	25.10	27.20	25.10	25.25	25.25	26.00	3076	0.80	104	2033	66.09
INDOWIND	EQ	10-Jan-2020	4.20	4.35	4.60	3.80	3.80	3.80	4.17	943299	39.34	941	495386	52.52
INDRAMEDCO	EQ	10-Jan-2020	47.30	48.20	48.30	45.30	45.70	45.60	46.30	373730	173.05	2628	187396	50.14
INDSWFTLAB	EQ	10-Jan-2020	24.20	24.95	25.35	23.65	25.35	25.00	24.81	24768	6.14	366	15746	63.57
INDSWFTLTD	EQ	10-Jan-2020	3.20	3.20	3.20	3.10	3.10	3.10	3.13	8137	0.25	16	7637	93.86
INDTERRAIN	EQ	10-Jan-2020	67.90	68.00	75.00	65.25	67.20	67.90	70.05	122950	86.12	1337	96629	78.59
INDUSINDBK	EQ	10-Jan-2020	1507.65	1510.85	1521.65	1484.20	1490.00	1491.25	1501.90	3189536	47903.63	66900	488165	15.31
INEOSSTYRO	EQ	10-Jan-2020	753.25	750.05	755.00	745.30	746.00	750.30	749.89	2923	21.92	94	2650	90.66
INFIBEAM	EQ	10-Jan-2020	54.00	54.00	55.20	53.85	54.15	54.15	54.38	1920908	1044.66	4961	396698	20.65
INFOBEAN	EQ	10-Jan-2020	64.65	65.00	65.50	63.15	63.20	63.45	64.21	1092	0.70	24	793	72.62
INFRABEES	EQ	10-Jan-2020	338.66	340.00	347.00	340.00	342.52	342.52	341.78	488	1.67	40	267	54.71
INFRATEL	EQ	10-Jan-2020	250.60	251.00	256.90	248.70	249.50	249.45	253.76	7865194	19958.83	60387	1497198	19.04
INFY	EQ	10-Jan-2020	727.55	740.45	742.90	730.50	740.00	738.15	737.69	9341405	68910.78	145267	2641897	28.28
INGERRAND	EQ	10-Jan-2020	645.95	652.00	654.20	646.00	646.25	648.15	650.21	7769	50.51	446	3873	49.85
INNOVANA	SM	10-Jan-2020	125.15	120.00	124.90	120.00	122.00	122.50	121.72	11000	13.39	11	7000	63.64
INNOVATIVE	SM	10-Jan-2020	11.25	11.50	11.50	11.20	11.20	11.20	11.35	6000	0.68	2	6000	100.00
INOXLEISUR	EQ	10-Jan-2020	388.20	387.30	399.00	382.35	386.40	386.55	391.07	244039	954.37	12248	105523	43.24
INOXWIND	EQ	10-Jan-2020	36.40	37.00	37.30	35.60	36.85	36.70	36.57	304691	111.42	1872	129708	42.57
INSECTICID	EQ	10-Jan-2020	467.00	469.10	495.00	469.10	487.00	486.25	482.27	40674	196.16	4563	16861	41.45
INSPIRISYS	EQ	10-Jan-2020	40.60	42.50	44.00	39.20	40.35	40.35	41.25	4465	1.84	85	4320	96.75
INTEGRA	BE	10-Jan-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.30	6449	0.02	8	-	-
INTELLECT	EQ	10-Jan-2020	153.00	153.00	154.70	151.30	151.65	152.25	153.03	80379	123.01	1382	43082	53.60
INTENTECH	EQ	10-Jan-2020	28.40	29.90	33.85	27.60	32.00	31.85	32.04	45866	14.70	773	22627	49.33
INVENTURE	EQ	10-Jan-2020	14.75	14.50	14.80	13.95	14.00	14.00	14.44	23637	3.41	69	3598	15.22
IOB	EQ	10-Jan-2020	11.30	11.35	11.50	11.00	11.20	11.20	11.24	1028631	115.63	1558	339621	33.02
IOC	EQ	10-Jan-2020	124.50	125.00	125.75	124.05	125.20	125.45	124.78	8377343	10453.02	35492	4231952	50.52
IOLCP	EQ	10-Jan-2020	172.30	172.95	177.65	171.00	172.00	171.55	173.67	223260	387.73	3078	71758	32.14
IPAPPM	EQ	10-Jan-2020	292.75	302.15	309.90	293.00	294.60	295.35	303.25	41465	125.74	1199	14416	34.77
IPCALAB	EQ	10-Jan-2020	1195.95	1199.40	1223.10	1180.55	1187.45	1190.80	1190.28	253548	3017.92	14664	200337	79.01
IRB	EQ	10-Jan-2020	75.55	76.30	83.60	75.80	83.60	82.70	80.78	5227290	4222.41	28287	1771399	33.89
IRBINVIT	IV	10-Jan-2020	54.33	54.30	54.49	54.11	54.15	54.19	54.30	92500	50.23	32	57500	62.16
IRCON	EQ	10-Jan-2020	425.15	425.15	433.40	421.60	424.80	424.00	427.26	74681	319.09	1771	33271	44.55
IRCTC	EQ	10-Jan-2020	913.65	912.00	927.40	908.65	918.05	917.25	918.09	508777	4671.04	16154	109524	21.53
IREDA	N7	10-Jan-2020	1145.00	1146.60	1147.21	1146.60	1147.21	1147.21	1146.91	4	0.05	2	2	50.00
IRFC	N1	10-Jan-2020	1068.85	1074.90	1080.00	1066.50	1068.00	1069.26	1071.84	1695	18.17	31	1415	83.48
IRFC	N2	10-Jan-2020	1152.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	300	3.48	2	300	100.00
IRFC	N8	10-Jan-2020	1589.80	1273.90	1273.90	1271.84	1271.85	1271.85	1273.46	33	0.42	7	33	100.00
IRFC	N9	10-Jan-2020	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	493	5.80	6	493	100.00
IRFC	NC	10-Jan-2020	1258.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	500	6.33	23	500	100.00
IRFC	NE	10-Jan-2020	1305.00	1304.90	1319.99	1304.90	1315.00	1315.00	1307.73	185	2.42	4	185	100.00
IRFC	NI	10-Jan-2020	1080.01	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	40	0.43	1	40	100.00
IRFC	NJ	10-Jan-2020	1169.99	1140.11	1155.00	1140.11	1155.00	1155.00	1150.20	162	1.86	4	162	100.00
ISEC	EQ	10-Jan-2020	402.95	407.00	411.50	402.35	408.45	407.90	406.77	476313	1937.51	8791	324727	68.18
ISFT	EQ	10-Jan-2020	73.00	73.00	74.60	72.25	74.50	74.50	73.76	2102	1.55	282	960	45.67
ISMTLTD	EQ	10-Jan-2020	4.40	4.35	4.45	4.30	4.45	4.45	4.40	17808	0.78	47	14720	82.66
ITC	EQ	10-Jan-2020	235.80	237.60	238.75	236.80	238.10	238.00	237.86	9973746	23723.97	89471	7182804	72.02
ITDC	EQ	10-Jan-2020	295.40	296.00	297.90	290.20	291.50	292.05	294.15	87577	257.60	3144	27805	31.75
ITDCEM	EQ	10-Jan-2020	54.15	54.50	56.85	53.40	56.85	56.85	55.36	728916	403.51	3336	489164	67.11
ITI	EQ	10-Jan-2020	102.95	102.00	102.00	97.90	98.40	98.65	99.89	1525671	1523.98	13225	570256	37.38
IVC	EQ	10-Jan-2020	3.45	3.55	3.55	3.30	3.50	3.45	3.43	273761	9.39	207	206202	75.32
IVP	EQ	10-Jan-2020	55.20	55.25	55.50	55.20	55.50	55.50	55.34	29	0.02	4	29	100.00
IVZINGOLD	EQ	10-Jan-2020	3665.00	3795.00	3795.00	3624.95	3624.95	3624.95	3699.35	16	0.59	5	9	56.25
IVZINNIFTY	EQ	10-Jan-2020	1296.95	1322.25	1322.80	1322.25	1322.80	1322.80	1322.35	11	0.15	3	11	100.00
IZMO	EQ	10-Jan-2020	26.00	26.00	27.30	25.95	27.30	27.05	26.94	14786	3.98	113	8756	59.22
J&KBANK	EQ	10-Jan-2020	30.00	30.30	30.50	29.60	29.75	29.75	30.05	511891	153.84	1851	255706	49.95
JAGRAN	EQ	10-Jan-2020	62.65	63.40	63.40	61.75	62.50	62.45	62.44	330448	206.35	2985	271542	82.17
JAGSNPHARM	EQ	10-Jan-2020	26.80	26.80	28.20	26.50	26.50	26.85	27.40	30580	8.38	299	17109	55.95
JAIBALAJI	EQ	10-Jan-2020	28.30	29.30	29.95	27.75	28.60	28.30	29.14	55377	16.14	255	37612	67.92
JAICORPLTD	EQ	10-Jan-2020	109.90	110.00	112.80	107.50	108.15	108.50	110.03	3139091	3453.95	18616	588040	18.73
JAINSTUDIO	BE	10-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	100	0.00	1	-	-
JAMNAAUTO	EQ	10-Jan-2020	44.45	44.80	46.50	44.55	45.20	45.25	45.73	874988	400.10	4506	351243	40.14
JASH	EQ	10-Jan-2020	121.55	122.00	126.95	121.60	124.00	125.30	123.41	9682	11.95	70	7785	80.41
JAYAGROGN	EQ	10-Jan-2020	128.25	130.35	132.90	127.10	128.00	128.75	130.65	37986	49.63	2249	25089	66.05
JAYBARMARU	EQ	10-Jan-2020	229.15	230.80	237.50	227.65	231.00	230.85	232.73	74149	172.57	2368	16311	22.00
JAYNECOIND	EQ	10-Jan-2020	3.70	3.60	3.85	3.60	3.70	3.75	3.75	9286	0.35	32	7086	76.31
JAYSREETEA	EQ	10-Jan-2020	51.85	52.20	52.75	51.10	51.25	51.40	52.03	83484	43.43	1028	36182	43.34
JBCHEPHARM	EQ	10-Jan-2020	437.15	438.30	455.80	437.85	444.70	443.05	446.46	222524	993.48	8515	148829	66.88
JBFIND	EQ	10-Jan-2020	7.25	7.30	7.30	6.90	7.05	7.05	7.04	55166	3.88	153	35224	63.85
JBMA	EQ	10-Jan-2020	269.10	269.50	282.60	265.30	272.70	272.45	274.72	71113	195.36	2901	15989	22.48
JCHAC	EQ	10-Jan-2020	1963.30	1944.00	1968.95	1937.05	1941.00	1947.40	1952.16	1113	21.73	290	496	44.56
JETAIRWAYS	BZ	10-Jan-2020	40.75	42.75	42.75	42.75	42.75	42.75	42.75	50345	21.52	275	-	-
JETFREIGHT	SM	10-Jan-2020	16.20	15.45	15.45	15.40	15.40	15.40	15.43	20000	3.09	4	16000	80.00
JHS	EQ	10-Jan-2020	15.95	15.90	16.35	15.90	16.20	16.15	16.19	32729	5.30	184	20378	62.26
JIKIND	BE	10-Jan-2020	0.30	0.35	0.35	0.25	0.35	0.35	0.33	13669	0.05	17	-	-
JINDALPHOT	EQ	10-Jan-2020	13.80	14.85	14.85	13.35	13.95	13.95	13.88	6492	0.90	89	4181	64.40
JINDALPOLY	BE	10-Jan-2020	228.80	222.40	232.00	222.40	227.10	227.65	229.69	6530	15.00	146	-	-
JINDALSAW	EQ	10-Jan-2020	92.35	92.40	95.80	90.45	92.00	92.60	93.35	2661191	2484.31	16926	825833	31.03
JINDALSTEL	EQ	10-Jan-2020	176.40	177.00	179.40	174.70	176.50	176.65	177.05	18329483	32451.83	104714	1346748	7.35
JINDCOT	BE	10-Jan-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.73	6518	0.11	16	-	-
JINDRILL	EQ	10-Jan-2020	97.35	98.45	102.00	96.10	97.30	98.15	98.63	45304	44.69	679	17150	37.86
JINDWORLD	EQ	10-Jan-2020	62.45	63.50	63.90	62.10	63.25	62.55	63.41	182308	115.60	3313	88869	48.75
JISLDVREQS	EQ	10-Jan-2020	8.30	8.05	8.60	8.05	8.30	8.35	8.45	77996	6.59	157	59069	75.73
JISLJALEQS	EQ	10-Jan-2020	8.50	8.45	8.85	8.40	8.45	8.50	8.59	2278187	195.68	3921	1159616	50.90
JITFINFRA	BE	10-Jan-2020	8.15	8.50	8.55	8.50	8.55	8.55	8.52	2960	0.25	15	-	-
JIYAECO	EQ	10-Jan-2020	19.05	20.95	20.95	18.25	20.95	20.95	20.83	598624	124.70	2151	274189	45.80
JKCEMENT	EQ	10-Jan-2020	1277.10	1280.00	1292.10	1273.00	1275.00	1275.60	1286.72	127300	1638.00	2739	111157	87.32
JKIL	EQ	10-Jan-2020	151.95	150.65	158.10	150.65	156.05	156.30	155.47	308104	479.01	6242	189181	61.40
JKLAKSHMI	EQ	10-Jan-2020	318.90	318.50	332.00	314.75	325.00	325.10	325.82	261245	851.19	7362	130684	50.02
JKPAPER	EQ	10-Jan-2020	129.10	135.00	136.80	132.25	133.00	133.55	134.30	3427486	4603.09	29663	1293709	37.75
JKTYRE	EQ	10-Jan-2020	75.75	75.75	77.70	74.75	75.90	76.15	76.35	980717	748.81	8616	217139	22.14
JMA	EQ	10-Jan-2020	24.95	24.00	25.80	23.75	25.40	25.15	25.01	4220	1.06	50	2506	59.38
JMCPROJECT	EQ	10-Jan-2020	100.25	100.30	102.55	98.85	99.15	100.20	100.94	164251	165.80	2314	126789	77.19
JMFINANCIL	EQ	10-Jan-2020	93.20	93.65	95.85	92.70	93.25	93.95	94.47	3193787	3017.03	8759	297964	9.33
JMTAUTOLTD	EQ	10-Jan-2020	1.30	1.30	1.35	1.30	1.30	1.35	1.35	166083	2.24	68	147772	88.97
JOCIL	EQ	10-Jan-2020	109.95	111.90	112.00	109.50	109.50	109.50	110.81	1251	1.39	22	1201	96.00
JPASSOCIAT	EQ	10-Jan-2020	2.05	2.05	2.10	2.00	2.05	2.05	2.03	3186060	64.78	1372	2009590	63.07
JPINFRATEC	EQ	10-Jan-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.18	7978628	93.81	1363	5610893	70.32
JPOLYINVST	EQ	10-Jan-2020	14.25	13.70	14.90	13.55	13.60	13.60	14.11	2589	0.37	15	2014	77.79
JPPOWER	EQ	10-Jan-2020	1.70	1.65	1.75	1.65	1.75	1.75	1.71	2842565	48.61	411	2354806	82.84
JSL	EQ	10-Jan-2020	41.20	43.10	47.25	42.15	43.40	43.10	44.71	17156920	7670.25	47313	5549567	32.35
JSLHISAR	EQ	10-Jan-2020	83.60	84.00	88.20	84.00	84.85	85.35	86.29	616498	531.98	5060	238749	38.73
JSWENERGY	EQ	10-Jan-2020	69.40	69.90	71.45	68.00	68.35	68.40	69.57	894515	622.29	3871	459611	51.38
JSWHL	EQ	10-Jan-2020	2173.80	2217.80	2217.80	2130.00	2132.00	2144.45	2170.10	955	20.72	331	701	73.40
JSWSTEEL	EQ	10-Jan-2020	278.10	278.00	280.00	275.00	277.65	277.90	277.77	7625227	21180.87	51942	593373	7.78
JSWSTEEL	P2	10-Jan-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.24	13457	0.17	23	11399	84.71
JTEKTINDIA	EQ	10-Jan-2020	90.15	90.05	92.00	89.40	89.70	89.85	90.78	50777	46.09	1188	30054	59.19
JUBILANT	EQ	10-Jan-2020	550.35	555.00	569.70	550.45	564.75	563.20	564.90	734871	4151.29	12730	176844	24.06
JUBLFOOD	EQ	10-Jan-2020	1714.30	1715.00	1734.00	1714.30	1730.00	1727.80	1726.14	378056	6525.78	13583	48563	12.85
JUBLINDS	EQ	10-Jan-2020	117.05	118.45	128.75	116.00	128.75	128.75	126.40	81146	102.57	3318	49783	61.35
JUMPNET	EQ	10-Jan-2020	55.60	55.00	55.40	54.05	55.00	54.45	54.58	323662	176.65	451	255097	78.82
JUNIORBEES	EQ	10-Jan-2020	296.10	296.77	298.34	295.05	296.90	296.87	297.27	47742	141.92	2182	28694	60.10
JUSTDIAL	EQ	10-Jan-2020	575.55	572.00	578.00	566.50	573.35	573.30	572.18	1677002	9595.51	30211	167524	9.99
JVLAGRO	BZ	10-Jan-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.55	132389	0.73	57	-	-
JYOTHYLAB	EQ	10-Jan-2020	148.65	149.55	157.70	149.55	154.90	154.35	154.86	925735	1433.58	13575	333959	36.08
KABRAEXTRU	EQ	10-Jan-2020	68.55	68.05	70.10	68.00	68.50	69.00	69.36	13585	9.42	202	11037	81.24
KAJARIACER	EQ	10-Jan-2020	558.65	561.25	564.90	554.00	556.00	558.65	562.29	240475	1352.17	5414	148102	61.59
KAKATCEM	EQ	10-Jan-2020	274.20	288.00	297.85	277.30	279.95	284.40	289.04	2403295	6946.48	50523	308697	12.84
KALPATPOWR	EQ	10-Jan-2020	415.30	419.50	421.50	416.80	420.35	420.10	419.98	22174	93.13	1117	14713	66.35
KALYANIFRG	BE	10-Jan-2020	170.00	170.00	174.85	164.05	169.60	170.80	168.75	191	0.32	15	-	-
KAMATHOTEL	EQ	10-Jan-2020	37.00	38.40	39.35	37.10	38.30	38.50	38.42	151058	58.04	1049	87843	58.15
KAMDHENU	EQ	10-Jan-2020	95.40	95.50	99.90	95.50	96.60	96.85	98.20	41704	40.96	557	28074	67.32
KANANIIND	BE	10-Jan-2020	3.95	3.80	3.80	3.80	3.80	3.80	3.80	287	0.01	3	-	-
KANORICHEM	EQ	10-Jan-2020	40.25	40.45	41.00	39.10	39.35	39.40	40.25	27747	11.17	452	16624	59.91
KANSAINER	EQ	10-Jan-2020	511.80	513.10	518.75	505.30	505.30	507.35	509.66	88599	451.56	3112	63585	71.77
KAPSTON	SM	10-Jan-2020	97.50	100.00	100.00	100.00	100.00	100.00	100.00	4800	4.80	4	4800	100.00
KARDA	EQ	10-Jan-2020	131.45	131.45	132.00	130.65	131.55	131.45	131.12	2348	3.08	120	1782	75.89
KARMAENG	BE	10-Jan-2020	14.35	15.05	15.05	13.70	14.50	14.50	14.23	714	0.10	15	-	-
KARURVYSYA	EQ	10-Jan-2020	56.60	56.60	58.35	56.55	57.65	57.90	57.68	757449	436.87	13967	409128	54.01
KAUSHALYA	BE	10-Jan-2020	0.55	0.60	0.60	0.50	0.50	0.50	0.59	55839	0.33	26	-	-
KAVVERITEL	BE	10-Jan-2020	1.85	1.90	1.90	1.85	1.85	1.85	1.90	310	0.01	6	-	-
KAYA	EQ	10-Jan-2020	355.00	353.00	360.00	352.00	352.15	355.30	358.33	8308	29.77	601	4843	58.29
KCP	EQ	10-Jan-2020	64.40	64.40	67.85	64.10	65.80	65.40	66.50	141781	94.29	1264	78345	55.26
KCPSUGIND	EQ	10-Jan-2020	15.35	15.55	15.75	15.05	15.05	15.10	15.23	108628	16.55	440	71569	65.88
KDDL	EQ	10-Jan-2020	323.70	329.00	329.00	315.50	320.00	320.00	318.45	918	2.92	22	499	54.36
KEC	EQ	10-Jan-2020	310.65	311.10	320.55	311.10	317.00	317.70	317.67	399239	1268.26	7957	220127	55.14
KECL	EQ	10-Jan-2020	12.10	12.60	12.60	11.90	12.30	12.15	12.21	43647	5.33	139	37196	85.22
KEI	EQ	10-Jan-2020	506.40	507.90	508.90	488.05	499.00	496.90	503.22	214726	1080.55	4717	133527	62.18
KELLTONTEC	EQ	10-Jan-2020	16.70	16.75	17.05	15.05	16.40	16.25	15.58	909497	141.70	1908	238816	26.26
KENNAMET	EQ	10-Jan-2020	1017.15	1020.00	1049.00	1001.00	1005.00	1006.80	1021.22	3510	35.84	543	2284	65.07
KERNEX	BE	10-Jan-2020	22.35	22.25	22.35	21.25	22.30	21.65	22.18	9365	2.08	106	-	-
KESORAMIND	EQ	10-Jan-2020	54.75	54.60	58.00	54.60	56.00	55.90	56.41	405815	228.92	3772	161803	39.87
KEYFINSERV	EQ	10-Jan-2020	25.25	25.00	25.00	25.00	25.00	25.00	25.00	2	0.00	1	2	100.00
KGL	BZ	10-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.31	68065	0.21	46	-	-
KHADIM	EQ	10-Jan-2020	179.25	180.10	183.00	172.50	175.20	175.00	178.35	163927	292.36	5151	77189	47.09
KHAITANLTD	BE	10-Jan-2020	21.40	20.55	21.75	20.55	21.75	21.75	20.80	168	0.03	7	-	-
KHFM	SM	10-Jan-2020	32.40	35.90	35.90	35.90	35.90	35.90	35.90	3000	1.08	1	3000	100.00
KICL	EQ	10-Jan-2020	1770.15	1730.05	1810.00	1730.05	1809.00	1796.35	1795.35	652	11.71	188	477	73.16
KILITCH	EQ	10-Jan-2020	123.90	124.05	126.75	123.35	123.35	123.95	124.81	7441	9.29	219	2447	32.89
KINGFA	EQ	10-Jan-2020	617.80	618.00	625.55	616.30	623.00	622.80	620.95	577	3.58	44	539	93.41
KIOCL	EQ	10-Jan-2020	118.60	119.75	130.95	118.00	124.65	124.70	125.44	118965	149.24	2818	43757	36.78
KIRIINDUS	EQ	10-Jan-2020	381.15	381.15	393.85	381.15	387.50	386.65	388.92	192653	749.27	5787	62163	32.27
KIRLFER	EQ	10-Jan-2020	72.95	73.00	75.00	70.70	74.30	74.50	74.04	24652	18.25	520	19127	77.59
KIRLOSBROS	EQ	10-Jan-2020	147.60	150.95	155.60	146.85	148.25	149.05	152.04	98440	149.66	3774	34127	34.67
KIRLOSENG	EQ	10-Jan-2020	148.80	150.20	154.55	149.00	150.00	149.95	152.16	78928	120.10	1392	49617	62.86
KIRLOSIND	EQ	10-Jan-2020	661.90	651.95	665.90	636.10	659.00	658.10	657.70	1411	9.28	415	843	59.74
KITEX	EQ	10-Jan-2020	126.50	127.60	128.15	123.45	123.45	124.10	125.33	113540	142.30	2335	67760	59.68
KKCL	EQ	10-Jan-2020	986.80	1000.00	1000.00	993.00	995.00	995.00	999.56	913	9.13	114	823	90.14
KMSUGAR	EQ	10-Jan-2020	9.05	9.05	9.35	8.75	9.20	9.05	8.98	248247	22.29	456	168601	67.92
KNRCON	EQ	10-Jan-2020	254.50	260.00	281.40	260.00	279.65	278.25	274.79	1375835	3780.66	23898	381724	27.74
KOHINOOR	BE	10-Jan-2020	9.45	9.20	9.45	9.05	9.10	9.10	9.22	13247	1.22	82	-	-
KOKUYOCMLN	EQ	10-Jan-2020	82.75	82.40	84.90	81.85	82.00	82.30	82.87	30502	25.28	457	20759	68.06
KOLTEPATIL	EQ	10-Jan-2020	243.00	249.05	254.70	243.80	244.00	245.75	250.33	79568	199.18	2458	22985	28.89
KOPRAN	EQ	10-Jan-2020	32.40	33.30	33.45	32.10	32.15	32.25	32.81	101312	33.24	739	64041	63.21
KOTAKBANK	EQ	10-Jan-2020	1665.05	1674.10	1692.00	1671.20	1686.00	1684.70	1683.04	2536083	42683.18	97398	1225120	48.31
KOTAKBKETF	EQ	10-Jan-2020	329.81	330.75	331.60	327.22	329.86	329.38	329.87	22751	75.05	282	6015	26.44
KOTAKGOLD	EQ	10-Jan-2020	352.15	352.00	352.85	350.00	351.25	351.80	351.26	11614	40.80	533	7156	61.62
KOTAKNIFTY	EQ	10-Jan-2020	126.47	127.05	127.50	126.45	126.70	126.72	127.21	13884	17.66	291	11658	83.97
KOTAKNV20	EQ	10-Jan-2020	58.33	58.59	58.87	57.76	58.75	58.75	58.52	5344	3.13	76	3422	64.03
KOTAKPSUBK	EQ	10-Jan-2020	243.99	244.00	246.65	243.00	243.50	243.42	244.87	5820	14.25	128	5132	88.18
KOTARISUG	EQ	10-Jan-2020	11.10	10.80	11.20	10.50	10.60	10.55	10.73	28321	3.04	168	18765	66.26
KOTHARIPET	EQ	10-Jan-2020	16.90	16.80	17.35	16.35	16.70	16.75	16.67	12354	2.06	77	9354	75.72
KOTHARIPRO	EQ	10-Jan-2020	64.10	64.50	68.80	63.10	66.60	66.95	65.74	12872	8.46	240	9015	70.04
KPITTECH	EQ	10-Jan-2020	87.30	88.45	89.20	87.00	87.00	87.35	87.91	80918	71.14	1565	52943	65.43
KPRMILL	EQ	10-Jan-2020	700.95	714.25	714.25	701.25	703.80	706.15	706.10	7432	52.48	908	5081	68.37
KRBL	EQ	10-Jan-2020	273.50	275.00	281.35	270.10	270.10	271.95	275.05	141412	388.95	2523	80476	56.91
KREBSBIO	EQ	10-Jan-2020	82.50	80.25	84.80	80.25	81.00	82.50	82.51	1231	1.02	24	1134	92.12
KRIDHANINF	BE	10-Jan-2020	2.90	3.00	3.00	2.80	2.90	2.90	2.90	66851	1.94	128	-	-
KSB	EQ	10-Jan-2020	684.60	681.95	760.00	681.95	692.25	695.90	719.74	87457	629.46	4341	18560	21.22
KSCL	EQ	10-Jan-2020	495.85	498.40	499.80	486.95	487.90	488.80	491.08	59858	293.95	3285	19044	31.82
KSERASERA	BE	10-Jan-2020	0.10	0.15	0.15	0.05	0.10	0.10	0.10	2083902	1.99	297	-	-
KSHITIJPOL	SM	10-Jan-2020	31.25	33.75	33.75	33.75	33.75	33.75	33.75	4000	1.35	1	4000	100.00
KSK	BE	10-Jan-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.57	352258	2.01	118	-	-
KSL	EQ	10-Jan-2020	253.45	253.80	261.80	253.25	254.20	256.00	257.81	102033	263.05	3239	37972	37.22
KTKBANK	EQ	10-Jan-2020	73.80	74.00	75.80	73.55	74.00	73.90	74.44	716335	533.25	3494	295083	41.19
KUANTUM	EQ	10-Jan-2020	473.50	480.00	495.00	475.05	475.50	476.05	482.90	617	2.98	62	317	51.38
KWALITY	BE	10-Jan-2020	2.40	2.35	2.45	2.35	2.35	2.40	2.38	175054	4.17	291	-	-
L&TFH	EQ	10-Jan-2020	123.10	123.35	125.25	120.30	121.75	121.90	122.86	8101017	9952.66	32969	972201	12.00
L&TFINANCE	N8	10-Jan-2020	1073.35	1085.00	1087.00	1075.00	1080.00	1085.14	1085.15	305	3.31	14	250	81.97
L&TFINANCE	NI	10-Jan-2020	1090.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	60	0.63	1	60	100.00
L&TFINANCE	NK	10-Jan-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	37	0.39	2	37	100.00
L&TFINANCE	NQ	10-Jan-2020	1023.00	1030.00	1065.00	1030.00	1035.00	1035.00	1048.14	197	2.06	4	167	84.77
L&TFINANCE	NU	10-Jan-2020	1074.93	1072.00	1075.00	1072.00	1075.00	1075.00	1074.33	27	0.29	2	27	100.00
L&TFINANCE	NY	10-Jan-2020	1004.05	1004.00	1004.00	1004.00	1004.00	1004.00	1004.00	10	0.10	1	10	100.00
L&TFINANCE	Y7	10-Jan-2020	1014.99	1014.95	1018.00	1008.00	1014.00	1011.89	1014.18	1707	17.31	25	1375	80.55
L&TFINANCE	Y9	10-Jan-2020	1004.47	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	200	2.01	1	200	100.00
L&TINFRA	N1	10-Jan-2020	981.02	983.55	985.05	983.55	985.05	985.05	984.40	47	0.46	5	40	85.11
L&TINFRA	N2	10-Jan-2020	1927.01	1928.15	1932.55	1928.15	1931.00	1931.53	1931.12	291	5.62	11	291	100.00
L&TINFRA	N3	10-Jan-2020	991.00	985.10	985.10	985.10	985.10	985.10	985.10	20	0.20	1	20	100.00
L&TINFRA	N4	10-Jan-2020	1885.10	1883.00	1890.00	1882.25	1890.00	1890.00	1886.10	120	2.26	11	120	100.00
L&TINFRA	N5	10-Jan-2020	1040.20	1040.30	1040.30	1040.30	1040.30	1040.30	1040.30	20	0.21	1	20	100.00
L&TINFRA	N6	10-Jan-2020	1967.86	1969.00	1970.00	1966.76	1970.00	1970.00	1967.64	642	12.63	17	642	100.00
LAGNAM	SM	10-Jan-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	3000	0.32	1	3000	100.00
LAKSHVILAS	EQ	10-Jan-2020	16.65	17.45	17.45	16.50	16.65	16.60	17.18	1507629	258.96	1949	970474	64.37
LALPATHLAB	EQ	10-Jan-2020	1653.70	1649.00	1687.00	1629.00	1649.00	1640.65	1661.22	100920	1676.51	11708	42564	42.18
LAMBODHARA	EQ	10-Jan-2020	32.55	32.20	33.65	32.20	33.15	32.90	32.97	7142	2.35	120	6027	84.39
LAOPALA	EQ	10-Jan-2020	165.75	168.00	172.30	162.55	167.90	166.45	167.96	140214	235.51	3137	73464	52.39
LASA	EQ	10-Jan-2020	23.85	25.00	25.00	23.80	25.00	25.00	24.81	153502	38.08	355	113740	74.10
LAURUSLABS	EQ	10-Jan-2020	393.75	398.00	405.65	394.15	399.45	396.35	401.58	217909	875.08	7608	152959	70.19
LAXMIMACH	EQ	10-Jan-2020	3401.25	3424.75	3517.65	3410.00	3440.00	3438.65	3454.93	7570	261.54	1506	4087	53.99
LEMONTREE	EQ	10-Jan-2020	58.50	59.20	59.20	57.75	58.25	58.10	58.14	1000971	581.94	7083	785586	78.48
LEXUS	SM	10-Jan-2020	8.70	8.90	9.10	8.90	9.10	9.10	8.97	3000	0.27	2	3000	100.00
LFIC	EQ	10-Jan-2020	50.00	50.10	50.10	50.10	50.10	50.10	50.10	150	0.08	3	100	66.67
LGBBROSLTD	EQ	10-Jan-2020	336.00	342.00	342.00	321.00	329.00	327.65	328.99	62462	205.49	2378	23305	37.31
LGBFORGE	EQ	10-Jan-2020	3.60	3.70	3.70	3.25	3.25	3.25	3.31	145815	4.82	161	90471	62.05
LIBAS	BE	10-Jan-2020	48.40	46.05	50.80	46.05	50.80	50.80	50.34	161	0.08	5	-	-
LIBERTSHOE	EQ	10-Jan-2020	138.65	139.30	144.80	137.90	141.50	141.65	142.49	950366	1354.16	10827	237195	24.96
LICHSGFIN	EQ	10-Jan-2020	438.85	441.55	447.55	437.15	439.60	440.35	441.82	2540163	11223.07	31648	504528	19.86
LICNETFGSC	EQ	10-Jan-2020	20.00	19.86	20.10	19.81	19.97	19.89	19.95	10463	2.09	42	10063	96.18
LICNETFN50	EQ	10-Jan-2020	126.70	128.50	128.54	127.50	128.54	128.33	128.35	12	0.02	9	7	58.33
LICNETFSEN	EQ	10-Jan-2020	499.81	514.39	514.40	500.00	500.00	500.00	505.96	5	0.03	5	2	40.00
LICNFNHGP	EQ	10-Jan-2020	127.98	129.50	129.50	129.25	129.25	129.25	129.38	4	0.01	2	2	50.00
LINCOLN	EQ	10-Jan-2020	196.20	197.00	204.90	197.00	202.70	202.90	201.99	153122	309.29	3928	66692	43.55
LINCPEN	EQ	10-Jan-2020	192.50	191.15	194.00	191.15	194.00	194.00	193.78	1105	2.14	79	1008	91.22
LINDEINDIA	EQ	10-Jan-2020	696.00	703.35	713.90	688.00	691.00	694.00	701.95	146424	1027.82	5714	46902	32.03
LIQUIDBEES	EQ	10-Jan-2020	999.99	1000.00	1000.01	999.60	1000.01	1000.00	1000.00	1036523	10365.24	5298	656491	63.34
LIQUIDETF	EQ	10-Jan-2020	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	7331	73.31	70	5711	77.90
LOKESHMACH	EQ	10-Jan-2020	36.85	36.00	37.50	35.60	36.30	36.50	37.01	7722	2.86	187	4990	64.62
LOTUSEYE	EQ	10-Jan-2020	22.45	22.95	23.45	21.30	23.00	23.15	22.70	74961	17.02	224	52786	70.42
LOVABLE	EQ	10-Jan-2020	80.25	80.00	84.60	79.00	81.00	80.75	82.25	136165	111.99	2505	28709	21.08
LPDC	EQ	10-Jan-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.62	1621	0.03	10	1317	81.25
LSIL	EQ	10-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	294185	1.42	139	269415	91.58
LT	EQ	10-Jan-2020	1316.15	1319.00	1335.95	1319.00	1323.85	1324.60	1327.14	2360798	31331.16	93096	1104894	46.80
LTI	EQ	10-Jan-2020	1816.60	1821.50	1829.95	1801.00	1816.10	1820.40	1818.16	83728	1522.31	8689	54353	64.92
LTTS	EQ	10-Jan-2020	1551.40	1554.90	1578.00	1545.60	1566.00	1560.90	1564.62	55261	864.62	4633	23691	42.87
LUMAXIND	EQ	10-Jan-2020	1346.80	1366.80	1424.00	1350.05	1416.75	1412.70	1400.95	35851	502.25	2804	20364	56.80
LUMAXTECH	EQ	10-Jan-2020	101.10	100.50	110.00	100.45	105.75	104.90	106.80	74746	79.83	1775	36438	48.75
LUPIN	EQ	10-Jan-2020	758.90	763.15	778.50	757.50	760.00	758.95	768.03	1820102	13978.93	35163	509903	28.02
LUXIND	EQ	10-Jan-2020	1346.30	1352.00	1429.00	1352.00	1419.95	1408.25	1402.81	109670	1538.46	6422	55765	50.85
LYKALABS	EQ	10-Jan-2020	19.60	19.55	20.10	19.50	19.65	19.85	19.85	10225	2.03	194	7347	71.85
LYPSAGEMS	EQ	10-Jan-2020	4.00	3.90	4.10	3.90	4.05	4.00	4.00	3671	0.15	55	2989	81.42
M&M	EQ	10-Jan-2020	541.25	544.10	547.60	539.25	546.30	546.60	544.42	2355888	12825.87	35902	716916	30.43
M&MFIN	EQ	10-Jan-2020	331.40	334.95	335.75	328.50	331.00	332.00	332.15	1733969	5759.35	26216	541074	31.20
M100	EQ	10-Jan-2020	18.14	18.19	18.74	18.05	18.34	18.31	18.37	505400	92.84	397	386696	76.51
M17RD	MF	10-Jan-2020	5.70	5.16	5.16	5.16	5.16	5.16	5.16	1	0.00	1	1	100.00
M50	EQ	10-Jan-2020	119.39	119.39	120.39	119.39	119.54	119.54	119.99	1062	1.27	213	970	91.34
MAANALU	EQ	10-Jan-2020	67.55	72.00	72.00	67.00	68.00	68.00	69.16	15722	10.87	238	11599	73.78
MADHAV	EQ	10-Jan-2020	30.40	30.00	32.00	29.90	32.00	31.80	31.50	2600	0.82	33	2341	90.04
MADHUCON	EQ	10-Jan-2020	3.70	3.55	3.80	3.55	3.75	3.75	3.71	7383	0.27	21	7383	100.00
MADRASFERT	EQ	10-Jan-2020	21.15	21.25	21.45	20.80	20.90	20.90	21.06	156858	33.04	684	72774	46.39
MAGADSUGAR	EQ	10-Jan-2020	124.65	126.55	126.90	117.95	118.00	118.85	121.97	38248	46.65	1417	16446	43.00
MAGMA	EQ	10-Jan-2020	56.10	54.50	57.90	54.50	56.55	56.70	56.85	132971	75.59	979	89937	67.64
MAGNUM	EQ	10-Jan-2020	3.80	3.85	3.95	3.75	3.95	3.95	3.86	4668	0.18	47	4317	92.48
MAHABANK	EQ	10-Jan-2020	12.60	12.60	12.80	12.60	12.80	12.70	12.68	257586	32.65	711	152501	59.20
MAHAPEXLTD	BE	10-Jan-2020	93.30	89.00	94.00	89.00	94.00	94.00	89.07	680	0.61	13	-	-
MAHASTEEL	EQ	10-Jan-2020	93.00	93.00	95.60	90.30	90.60	91.70	93.69	10418	9.76	295	8918	85.60
MAHESHWARI	EQ	10-Jan-2020	229.80	233.95	233.95	225.65	226.10	228.95	227.60	29486	67.11	740	16610	56.33
MAHICKRA	SM	10-Jan-2020	90.30	92.00	93.50	90.20	92.60	92.60	92.14	51000	46.99	17	39000	76.47
MAHINDCIE	EQ	10-Jan-2020	172.45	174.40	175.50	169.55	170.10	170.80	172.89	94523	163.42	2198	48873	51.70
MAHLIFE	EQ	10-Jan-2020	407.70	410.00	411.10	395.10	402.50	402.45	405.36	184322	747.16	3712	104522	56.71
MAHLOG	EQ	10-Jan-2020	408.75	408.80	439.00	408.80	437.00	432.90	427.37	49319	210.77	4315	26741	54.22
MAHSCOOTER	EQ	10-Jan-2020	4367.45	4350.00	4400.00	4350.00	4360.00	4368.60	4381.18	651	28.52	205	318	48.85
MAHSEAMLES	EQ	10-Jan-2020	421.65	424.70	432.90	420.10	423.00	423.60	426.95	53539	228.59	2549	25329	47.31
MAITHANALL	EQ	10-Jan-2020	543.20	547.50	568.60	544.25	549.20	549.55	557.12	73508	409.53	2640	38919	52.95
MAJESCO	EQ	10-Jan-2020	386.85	387.05	394.80	383.00	390.00	390.05	389.25	19255	74.95	944	10327	53.63
MALUPAPER	EQ	10-Jan-2020	28.80	31.30	31.65	30.35	30.70	30.60	31.21	299334	93.43	1697	103524	34.58
MAN50ETF	EQ	10-Jan-2020	123.77	124.00	124.90	124.00	124.20	124.20	124.33	617	0.77	16	420	68.07
MANAKALUCO	EQ	10-Jan-2020	4.30	4.25	4.60	4.25	4.30	4.40	4.42	8029	0.35	26	6795	84.63
MANAKCOAT	EQ	10-Jan-2020	4.20	4.10	4.20	4.00	4.20	4.20	4.12	17194	0.71	31	11708	68.09
MANAKSIA	EQ	10-Jan-2020	34.85	35.50	35.50	34.10	34.85	34.70	34.66	5946	2.06	101	3747	63.02
MANAKSTEEL	EQ	10-Jan-2020	14.95	15.30	15.30	14.40	14.70	14.95	14.66	30962	4.54	188	16617	53.67
MANALIPETC	EQ	10-Jan-2020	19.10	19.20	20.50	19.15	19.90	19.90	19.83	724772	143.71	2585	241120	33.27
MANAPPURAM	EQ	10-Jan-2020	172.65	173.65	174.90	171.00	171.65	171.60	172.85	2426271	4193.82	14036	555322	22.89
MANGALAM	EQ	10-Jan-2020	30.50	31.75	31.75	29.50	30.40	30.35	30.97	9147	2.83	576	5785	63.24
MANGCHEFER	EQ	10-Jan-2020	34.70	33.90	35.25	33.90	34.55	34.30	34.71	29067	10.09	390	21172	72.84
MANGLMCEM	EQ	10-Jan-2020	320.10	321.45	333.40	305.00	305.00	306.00	317.26	85020	269.74	1952	32742	38.51
MANGTIMBER	BE	10-Jan-2020	10.05	10.00	10.25	10.00	10.00	10.00	10.05	3142	0.32	8	-	-
MANINDS	EQ	10-Jan-2020	48.15	48.20	49.00	47.55	48.20	48.00	48.25	102702	49.55	593	65598	63.87
MANINFRA	EQ	10-Jan-2020	29.05	29.70	29.70	27.25	28.85	28.85	28.72	183332	52.65	1279	75020	40.92
MANUGRAPH	EQ	10-Jan-2020	14.45	13.75	14.70	13.75	14.40	14.40	14.34	1345	0.19	55	914	67.96
MARALOVER	EQ	10-Jan-2020	15.85	15.30	16.60	15.30	16.60	16.60	16.50	18357	3.03	170	16829	91.68
MARATHON	EQ	10-Jan-2020	83.30	98.00	99.95	93.75	94.60	97.15	97.75	343201	335.47	5109	74280	21.64
MARICO	EQ	10-Jan-2020	333.10	334.40	339.20	333.55	338.00	338.10	337.25	1879696	6339.19	21946	1333473	70.94
MARINE	SM	10-Jan-2020	100.65	100.70	105.80	98.00	104.80	104.80	99.16	90000	89.24	14	82000	91.11
MARKSANS	EQ	10-Jan-2020	18.15	18.15	18.85	18.05	18.05	18.15	18.42	1311187	241.53	3165	535018	40.80
MARSHALL	SM	10-Jan-2020	14.45	15.70	15.70	15.70	15.70	15.70	15.70	3000	0.47	1	3000	100.00
MARUTI	EQ	10-Jan-2020	7227.90	7261.40	7349.90	7234.40	7329.00	7330.50	7299.43	747847	54588.58	59339	267982	35.83
MASFIN	EQ	10-Jan-2020	872.30	873.00	887.70	859.95	861.00	873.90	873.81	16125	140.90	1571	9718	60.27
MASTEK	EQ	10-Jan-2020	434.05	435.00	445.00	433.40	439.80	438.40	438.00	97773	428.24	3211	49264	50.39
MATRIMONY	EQ	10-Jan-2020	471.70	475.00	481.60	462.00	470.00	463.85	472.82	3198	15.12	318	407	12.73
MAWANASUG	EQ	10-Jan-2020	41.20	41.55	42.05	40.10	40.40	40.40	41.15	325154	133.81	1769	150810	46.38
MAXINDIA	EQ	10-Jan-2020	78.05	78.70	78.75	76.05	76.05	76.60	77.46	83948	65.03	580	63097	75.16
MAXVIL	EQ	10-Jan-2020	52.70	53.80	54.55	52.50	53.00	53.20	53.42	87756	46.88	783	52939	60.33
MAYURUNIQ	EQ	10-Jan-2020	213.95	215.45	218.00	210.50	210.55	211.10	215.53	170454	367.38	2145	105330	61.79
MAZDA	EQ	10-Jan-2020	435.75	435.75	449.00	433.50	443.50	440.30	439.32	8634	37.93	450	1971	22.83
MBECL	BE	10-Jan-2020	4.30	4.45	4.45	4.10	4.15	4.15	4.21	6785	0.29	27	-	-
MBLINFRA	EQ	10-Jan-2020	4.55	4.45	4.65	4.35	4.55	4.50	4.48	33714	1.51	83	29536	87.61
MCDHOLDING	EQ	10-Jan-2020	17.35	17.35	20.80	17.00	20.80	20.80	20.27	310919	63.03	1081	122235	39.31
MCDOWELL-N	EQ	10-Jan-2020	591.85	592.80	596.35	584.05	585.75	586.10	589.95	729791	4305.44	16802	175425	24.04
MCL	SM	10-Jan-2020	110.95	106.65	115.00	102.15	115.00	111.65	108.31	36000	38.99	21	21600	60.00
MCLEODRUSS	EQ	10-Jan-2020	5.25	5.50	5.50	5.35	5.50	5.50	5.49	1243220	68.29	591	1135466	91.33
MCX	EQ	10-Jan-2020	1293.80	1315.00	1367.70	1301.00	1359.90	1356.05	1332.47	1122452	14956.34	43755	308540	27.49
MEGASOFT	EQ	10-Jan-2020	7.15	7.20	7.50	7.15	7.15	7.30	7.29	26130	1.90	199	18335	70.17
MEGH	EQ	10-Jan-2020	59.05	59.60	62.40	59.25	61.60	61.80	61.33	3069155	1882.19	14139	1014718	33.06
MELSTAR	BE	10-Jan-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1661	0.04	6	-	-
MENONBE	EQ	10-Jan-2020	60.00	58.60	63.85	58.60	61.25	61.45	62.10	28454	17.67	542	15495	54.46
MEP	EQ	10-Jan-2020	39.30	40.00	40.90	39.15	39.45	39.70	40.12	106327	42.66	823	38567	36.27
MERCATOR	EQ	10-Jan-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	1398311	11.20	327	926772	66.28
METALFORGE	EQ	10-Jan-2020	4.70	4.65	4.75	4.60	4.70	4.70	4.66	10216	0.48	61	8154	79.82
METKORE	BZ	10-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	2380	0.01	6	-	-
METROPOLIS	EQ	10-Jan-2020	1580.35	1580.35	1638.00	1573.60	1629.00	1622.30	1611.90	76925	1239.96	6708	34971	45.46
MFSL	EQ	10-Jan-2020	505.30	516.00	522.80	500.00	511.75	510.90	514.04	6147019	31598.30	83463	1182181	19.23
MGEL	SM	10-Jan-2020	52.75	52.80	52.80	52.80	52.80	52.80	52.80	6000	3.17	2	6000	100.00
MGL	EQ	10-Jan-2020	1028.90	1029.00	1029.00	999.00	1003.95	1005.60	1009.17	798825	8061.49	24920	285556	35.75
MHRIL	EQ	10-Jan-2020	229.65	230.00	234.80	229.25	229.70	230.90	232.16	21330	49.52	779	11034	51.73
MIC	BE	10-Jan-2020	0.55	0.55	0.60	0.50	0.50	0.55	0.53	29641	0.16	29	-	-
MIDHANI	EQ	10-Jan-2020	168.30	169.50	172.70	165.20	169.55	170.10	169.61	1036741	1758.39	12205	356261	34.36
MILTON	SM	10-Jan-2020	10.90	11.30	11.30	11.30	11.30	11.30	11.30	44000	4.97	1	44000	100.00
MINDACORP	EQ	10-Jan-2020	103.25	104.40	117.25	102.95	107.90	107.75	111.44	2461276	2742.85	22653	603197	24.51
MINDAIND	EQ	10-Jan-2020	383.55	387.00	416.00	383.55	399.00	397.10	401.15	721489	2894.22	14744	268635	37.23
MINDTECK	EQ	10-Jan-2020	26.80	26.30	27.70	26.30	27.30	26.90	27.10	16539	4.48	228	11278	68.19
MINDTREE	EQ	10-Jan-2020	827.05	832.20	835.90	820.55	832.00	830.85	829.00	671530	5566.98	11637	61439	9.15
MIRCELECTR	EQ	10-Jan-2020	8.05	8.10	8.45	7.95	8.45	8.45	8.34	617455	51.52	544	526988	85.35
MIRZAINT	EQ	10-Jan-2020	58.85	58.70	60.70	58.45	59.50	59.65	59.78	490675	293.35	3375	162820	33.18
MMFL	EQ	10-Jan-2020	385.35	385.00	394.00	385.00	393.95	391.80	388.06	6647	25.79	304	5197	78.19
MMP	EQ	10-Jan-2020	106.00	110.45	118.00	106.35	109.00	109.00	109.43	8329	9.11	81	6823	81.92
MMTC	EQ	10-Jan-2020	20.30	20.45	21.20	20.25	20.45	20.40	20.65	1468824	303.38	3841	469808	31.99
MOHOTAIND	EQ	10-Jan-2020	8.15	7.90	8.45	7.80	8.40	8.20	8.12	15786	1.28	112	13644	86.43
MOIL	EQ	10-Jan-2020	155.40	155.95	157.95	154.65	156.60	156.50	156.32	274372	428.90	4964	166928	60.84
MOLDTECH	EQ	10-Jan-2020	50.10	49.25	51.40	48.50	51.40	50.80	50.57	29205	14.77	159	27185	93.08
MOLDTKPAC	EQ	10-Jan-2020	279.75	283.25	284.75	277.70	281.00	278.60	279.94	27826	77.90	2158	17384	62.47
MONTECARLO	EQ	10-Jan-2020	281.75	288.00	299.60	287.00	293.90	292.30	293.70	36233	106.42	1836	15906	43.90
MORARJEE	EQ	10-Jan-2020	13.90	13.80	14.75	13.45	14.45	14.05	14.14	1926	0.27	65	1565	81.26
MOREPENLAB	EQ	10-Jan-2020	15.50	15.60	15.95	15.45	15.60	15.50	15.67	371597	58.21	931	175424	47.21
MOTHERSUMI	EQ	10-Jan-2020	149.90	149.90	150.40	146.70	148.65	148.55	148.24	3832319	5681.02	20029	795789	20.77
MOTILALOFS	EQ	10-Jan-2020	850.00	854.00	895.00	850.20	885.00	888.60	878.95	280590	2466.26	8484	132196	47.11
MOTOGENFIN	EQ	10-Jan-2020	34.45	37.30	37.30	34.00	35.75	34.40	34.85	3593	1.25	168	499	13.89
MPHASIS	EQ	10-Jan-2020	883.30	883.30	892.00	870.00	871.90	876.50	882.03	43647	384.98	4914	26721	61.22
MPSLTD	EQ	10-Jan-2020	476.30	475.05	489.95	475.05	485.00	486.75	483.88	4346	21.03	217	3476	79.98
MRF	EQ	10-Jan-2020	66917.70	66725.00	68100.00	66329.55	67232.90	67493.65	67399.90	9439	6361.88	5452	2454	26.00
MRO-TEK	BE	10-Jan-2020	32.80	33.00	33.00	33.00	33.00	33.00	33.00	340	0.11	2	-	-
MRPL	EQ	10-Jan-2020	43.40	43.40	49.20	43.40	45.35	45.40	46.53	8081904	3760.52	30675	2226490	27.55
MSPL	EQ	10-Jan-2020	6.80	7.10	7.10	6.85	7.10	7.10	7.04	3901	0.27	27	3484	89.31
MSTCLTD	EQ	10-Jan-2020	142.70	143.60	147.85	136.65	139.05	139.30	143.48	296525	425.46	3931	143258	48.31
MTEDUCARE	EQ	10-Jan-2020	14.25	14.10	14.55	14.05	14.35	14.35	14.41	26676	3.84	224	20676	77.51
MTNL	EQ	10-Jan-2020	10.75	10.80	10.95	10.30	10.40	10.40	10.59	1792769	189.92	2332	888604	49.57
MUKANDENGG	EQ	10-Jan-2020	12.30	12.90	12.90	12.10	12.70	12.70	12.68	8086	1.02	47	4507	55.74
MUKANDLTD	EQ	10-Jan-2020	32.45	33.45	33.90	32.05	33.40	33.20	33.46	13702	4.58	154	10192	74.38
MUKANDLTD	P1	10-Jan-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	15	0.00	2	15	100.00
MUKTAARTS	EQ	10-Jan-2020	39.40	39.95	42.30	37.95	41.95	40.90	40.28	90114	36.30	979	35540	39.44
MUNJALAU	EQ	10-Jan-2020	44.85	44.75	47.45	44.75	45.85	45.85	46.18	191216	88.31	2343	72110	37.71
MUNJALSHOW	EQ	10-Jan-2020	128.60	128.80	143.60	127.10	136.40	135.70	137.96	175981	242.78	3488	82432	46.84
MURUDCERA	EQ	10-Jan-2020	19.30	19.95	23.15	18.95	23.15	22.50	22.05	1797757	396.48	4823	539011	29.98
MUTHOOTCAP	EQ	10-Jan-2020	593.30	582.00	625.00	570.10	587.35	584.50	590.34	120997	714.30	3186	52279	43.21
MUTHOOTFIN	EQ	10-Jan-2020	742.00	743.00	752.70	740.20	748.50	747.85	746.83	612619	4575.24	16936	149989	24.48
N100	EQ	10-Jan-2020	631.38	637.00	642.99	583.90	630.00	634.39	629.49	84085	529.31	1285	61877	73.59
NABARD	N2	10-Jan-2020	1199.00	1198.00	1202.00	1198.00	1202.00	1201.51	1200.78	444	5.33	9	442	99.55
NACLIND	EQ	10-Jan-2020	27.95	27.50	27.90	26.30	26.80	26.65	27.04	20096	5.43	210	17004	84.61
NAGAFERT	BE	10-Jan-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	300367	13.52	135	-	-
NAGREEKCAP	EQ	10-Jan-2020	7.20	7.00	7.55	6.85	7.55	7.55	7.05	2557	0.18	15	2556	99.96
NAGREEKEXP	EQ	10-Jan-2020	14.45	15.00	15.55	13.55	15.35	14.85	14.44	27291	3.94	278	9851	36.10
NAHARCAP	EQ	10-Jan-2020	77.00	75.25	79.70	72.60	77.00	77.05	76.87	12366	9.51	78	11523	93.18
NAHARINDUS	EQ	10-Jan-2020	27.20	28.40	28.90	25.05	26.90	26.75	27.33	4673	1.28	174	3076	65.82
NAHARPOLY	EQ	10-Jan-2020	36.00	35.00	35.50	34.25	35.50	35.00	34.77	2066	0.72	27	1553	75.17
NAHARSPING	EQ	10-Jan-2020	44.95	45.50	45.80	44.50	44.65	44.80	45.30	15428	6.99	132	13416	86.96
NANDANI	SM	10-Jan-2020	6.35	6.45	6.45	6.45	6.45	6.45	6.45	5000	0.32	1	5000	100.00
NARMADA	SM	10-Jan-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	4000	0.84	1	4000	100.00
NATCOPHARM	EQ	10-Jan-2020	622.05	625.00	638.60	613.95	617.90	617.85	627.78	168893	1060.28	7213	82343	48.75
NATHBIOGEN	EQ	10-Jan-2020	351.65	359.45	359.45	345.00	353.00	352.70	353.14	13039	46.05	1056	3618	27.75
NATIONALUM	EQ	10-Jan-2020	45.50	45.60	46.35	45.20	45.35	45.50	45.84	9724585	4457.82	16182	2508039	25.79
NATNLSTEEL	EQ	10-Jan-2020	2.05	2.05	2.15	2.05	2.10	2.10	2.13	11099	0.24	35	10589	95.40
NAUKRI	EQ	10-Jan-2020	2558.80	2552.00	2567.45	2521.00	2547.00	2548.80	2536.55	135834	3445.50	11853	86633	63.78
NAVINFLUOR	EQ	10-Jan-2020	1087.55	1098.15	1098.90	1060.25	1072.00	1069.60	1076.75	37205	400.61	3839	18635	50.09
NAVKARCORP	EQ	10-Jan-2020	31.75	32.30	32.40	30.95	31.25	31.15	31.37	126231	39.60	768	73300	58.07
NAVNETEDUL	EQ	10-Jan-2020	97.30	98.95	99.40	93.50	93.65	93.90	96.25	147966	142.42	3224	80492	54.40
NBCC	EQ	10-Jan-2020	36.25	36.90	37.50	36.10	36.60	36.60	36.78	20512977	7544.19	26870	2181041	10.63
NBIFIN	EQ	10-Jan-2020	1524.15	1525.00	1610.00	1510.05	1610.00	1591.55	1577.62	781	12.32	88	771	98.72
NBVENTURES	EQ	10-Jan-2020	82.90	81.20	84.00	81.20	83.00	82.65	83.19	75900	63.14	1070	35350	46.57
NCC	EQ	10-Jan-2020	56.30	56.65	58.40	55.60	56.50	56.50	57.09	17994933	10273.68	28146	1556600	8.65
NCLIND	EQ	10-Jan-2020	94.05	94.60	98.60	94.60	95.50	95.60	96.08	254292	244.33	3107	135117	53.13
NDGL	EQ	10-Jan-2020	590.70	604.95	604.95	599.95	600.00	600.00	602.05	24	0.14	8	10	41.67
NDL	EQ	10-Jan-2020	29.50	30.20	32.40	29.20	31.60	31.40	31.03	57834	17.95	690	43394	75.03
NDTV	EQ	10-Jan-2020	25.15	25.50	27.75	25.50	26.70	26.35	26.38	54370	14.34	423	39619	72.87
NECCLTD	EQ	10-Jan-2020	5.25	5.50	5.50	5.20	5.20	5.25	5.26	51469	2.71	83	40171	78.05
NECLIFE	EQ	10-Jan-2020	12.95	12.90	13.35	12.90	13.15	13.00	13.08	114043	14.91	434	68016	59.64
NELCAST	EQ	10-Jan-2020	50.35	50.50	52.50	50.15	50.70	50.90	51.33	80746	41.45	880	37161	46.02
NELCO	EQ	10-Jan-2020	235.50	237.15	248.95	236.15	238.55	238.50	241.89	76702	185.53	2704	30911	40.30
NEOGEN	EQ	10-Jan-2020	383.10	385.00	388.80	380.00	380.00	380.85	384.25	5292	20.33	337	3912	73.92
NESCO	EQ	10-Jan-2020	675.70	679.75	690.10	672.75	682.00	683.55	683.81	36555	249.97	2650	17920	49.02
NESTLEIND	EQ	10-Jan-2020	14643.45	14643.45	14718.90	14570.25	14655.10	14685.85	14635.02	39274	5747.76	11367	23823	60.66
NETF	EQ	10-Jan-2020	124.17	124.80	124.80	124.80	124.80	124.80	124.80	2	0.00	1	2	100.00
NETFCONSUM	EQ	10-Jan-2020	52.12	52.58	53.10	52.58	52.85	52.85	52.98	250	0.13	13	234	93.60
NETFDIVOPP	EQ	10-Jan-2020	29.11	29.53	29.60	29.36	29.50	29.50	29.49	232	0.07	13	127	54.74
NETFLTGILT	EQ	10-Jan-2020	20.28	20.22	20.26	20.20	20.20	20.20	20.25	18408	3.73	43	16685	90.64
NETFMID150	EQ	10-Jan-2020	63.97	64.00	64.78	64.00	64.42	64.44	64.65	66191	42.79	102	64333	97.19
NETFNIF100	EQ	10-Jan-2020	126.15	127.00	127.81	126.41	127.61	127.61	126.50	1046	1.32	7	1000	95.60
NETFNV20	EQ	10-Jan-2020	58.37	58.39	58.86	58.10	58.50	58.50	58.44	104373	61.00	51	72233	69.21
NETWORK18	BE	10-Jan-2020	25.20	25.60	25.70	24.50	25.55	25.40	25.36	112415	28.51	414	-	-
NEULANDLAB	EQ	10-Jan-2020	431.50	435.25	484.85	435.25	456.30	457.50	467.30	228530	1067.92	13395	40785	17.85
NEWGEN	EQ	10-Jan-2020	197.75	198.05	203.25	198.00	202.50	200.10	200.70	23912	47.99	1100	12314	51.50
NEXTMEDIA	EQ	10-Jan-2020	9.25	9.20	9.40	9.10	9.10	9.10	9.18	7062	0.65	18	7061	99.99
NFL	EQ	10-Jan-2020	27.50	27.70	27.90	26.85	27.20	27.15	27.40	490671	134.45	1497	267066	54.43
NH	EQ	10-Jan-2020	346.35	345.20	348.20	340.25	344.50	343.30	344.66	133984	461.79	4938	80344	59.97
NHAI	N1	10-Jan-2020	1068.00	1071.50	1071.95	1069.00	1069.49	1069.48	1069.76	2262	24.20	51	2046	90.45
NHAI	N2	10-Jan-2020	1171.50	1175.00	1190.00	1173.00	1185.50	1183.32	1183.32	1983	23.47	25	1522	76.75
NHAI	N4	10-Jan-2020	1177.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	5	0.06	1	5	100.00
NHAI	N6	10-Jan-2020	1282.40	1290.00	1290.00	1283.00	1283.00	1283.66	1284.05	455	5.84	10	445	97.80
NHAI	N8	10-Jan-2020	1133.00	1125.01	1125.01	1125.01	1125.01	1125.01	1125.01	100	1.13	1	100	100.00
NHAI	NA	10-Jan-2020	1194.14	1196.00	1196.90	1195.01	1196.40	1196.09	1196.23	2717	32.50	33	2507	92.27
NHAI	NE	10-Jan-2020	1165.47	1164.00	1167.00	1164.00	1167.00	1167.00	1166.11	630	7.35	9	530	84.13
NHBTF2014	N6	10-Jan-2020	6590.00	6555.00	6609.00	6555.00	6585.10	6585.10	6595.03	205	13.52	8	190	92.68
NHBTF2023	N6	10-Jan-2020	6525.00	6550.00	6550.00	6515.00	6515.00	6515.00	6532.50	60	3.92	2	60	100.00
NHPC	EQ	10-Jan-2020	23.95	24.05	24.30	24.05	24.25	24.25	24.18	1395260	337.33	2808	776028	55.62
NHPC	N5	10-Jan-2020	1310.55	1315.25	1315.25	1315.25	1315.25	1315.25	1315.25	25	0.33	1	25	100.00
NIACL	EQ	10-Jan-2020	146.80	146.40	151.00	146.20	147.00	147.05	148.39	313777	465.62	5012	88425	28.18
NIBL	EQ	10-Jan-2020	6.15	6.20	6.35	5.90	6.15	6.05	6.04	3151	0.19	26	2650	84.10
NIFTYBEES	EQ	10-Jan-2020	129.34	129.95	130.20	129.30	129.63	129.61	129.76	426319	553.18	3591	256688	60.21
NIFTYEES	EQ	10-Jan-2020	15549.90	15421.00	15421.00	15420.00	15420.00	15420.00	15420.50	2	0.31	2	2	100.00
NIITLTD	EQ	10-Jan-2020	102.15	103.50	104.70	101.50	103.00	102.50	102.63	608930	624.97	7352	201773	33.14
NIITTECH	EQ	10-Jan-2020	1753.65	1747.85	1764.90	1711.05	1716.00	1725.50	1738.64	450735	7836.65	18274	98861	21.93
NILAINFRA	EQ	10-Jan-2020	4.50	4.55	4.70	4.50	4.60	4.55	4.60	220342	10.15	341	128728	58.42
NILASPACES	EQ	10-Jan-2020	1.05	1.05	1.10	1.05	1.05	1.05	1.09	264740	2.87	79	198173	74.86
NILKAMAL	EQ	10-Jan-2020	1311.85	1322.00	1322.00	1300.50	1316.00	1315.40	1313.35	5725	75.19	745	4034	70.46
NIPPOBATRY	EQ	10-Jan-2020	507.45	508.30	570.95	499.85	540.00	548.90	550.86	13340	73.49	2216	6393	47.92
NITCO	EQ	10-Jan-2020	29.60	30.20	31.05	30.20	31.05	30.90	30.76	72021	22.16	558	41937	58.23
NITINFIRE	BZ	10-Jan-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.43	40742	0.17	33	-	-
NITINSPIN	EQ	10-Jan-2020	51.65	52.45	53.00	51.60	53.00	52.75	52.35	19814	10.37	243	13917	70.24
NITIRAJ	SM	10-Jan-2020	66.00	65.00	65.00	65.00	65.00	65.00	65.00	1500	0.98	1	1500	100.00
NKIND	EQ	10-Jan-2020	26.80	25.50	25.50	25.50	25.50	25.50	25.50	25	0.01	4	25	100.00
NLCINDIA	EQ	10-Jan-2020	56.55	56.95	58.00	56.80	57.55	57.35	57.45	333172	191.42	3961	168913	50.70
NMDC	EQ	10-Jan-2020	120.75	121.50	122.80	119.55	121.30	121.05	121.10	7231805	8757.80	33900	2348762	32.48
NOCIL	EQ	10-Jan-2020	116.05	114.90	117.20	112.35	113.15	113.05	114.77	996540	1143.75	7776	414757	41.62
NOIDATOLL	EQ	10-Jan-2020	3.40	3.40	3.55	3.30	3.40	3.45	3.46	54644	1.89	70	47419	86.78
NPBET	EQ	10-Jan-2020	180.42	181.22	181.23	179.79	180.11	180.11	180.12	49	0.09	5	35	71.43
NRAIL	EQ	10-Jan-2020	210.95	217.00	253.10	217.00	253.10	253.10	247.43	76012	188.07	1368	55640	73.20
NRBBEARING	EQ	10-Jan-2020	95.65	95.65	109.90	95.00	102.65	102.25	104.05	682680	710.36	7490	246613	36.12
NSIL	EQ	10-Jan-2020	750.30	734.00	768.00	732.10	733.20	741.00	748.16	348	2.60	99	198	56.90
NTL	BE	10-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	3861	0.02	4	-	-
NTPC	EQ	10-Jan-2020	119.35	119.95	121.80	119.05	120.25	120.30	120.89	5588344	6755.77	42061	2437765	43.62
NTPC	N4	10-Jan-2020	1129.99	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	5	0.06	1	5	100.00
NTPC	N6	10-Jan-2020	1326.58	1349.99	1349.99	1345.99	1345.99	1345.99	1347.59	5	0.07	4	2	40.00
NTPC	N7	10-Jan-2020	13.88	13.85	13.90	13.82	13.87	13.87	13.88	90996	12.63	124	90714	99.69
NTPC	NB	10-Jan-2020	1080.02	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	3	0.03	1	3	100.00
NTPC	ND	10-Jan-2020	1200.00	1207.00	1207.00	1207.00	1207.00	1207.00	1207.00	16	0.19	3	16	100.00
NUCLEUS	EQ	10-Jan-2020	281.90	284.75	285.50	280.80	282.00	281.25	282.47	17798	50.27	1363	10965	61.61
NXTDIGITAL	EQ	10-Jan-2020	384.90	385.00	400.30	384.00	391.00	390.30	393.42	1241	4.88	193	793	63.90
OAL	EQ	10-Jan-2020	185.40	185.40	190.00	182.00	182.00	183.00	187.06	6561	12.27	210	4592	69.99
OBEROIRLTY	EQ	10-Jan-2020	522.05	530.00	564.00	521.00	541.80	540.65	538.87	451021	2430.44	12876	180131	39.94
OCCL	EQ	10-Jan-2020	1030.20	1044.40	1044.40	1021.00	1021.00	1026.60	1033.04	3473	35.88	366	3024	87.07
OFSS	EQ	10-Jan-2020	2751.60	2755.00	2869.90	2752.00	2845.10	2854.95	2837.21	40065	1136.73	8206	19794	49.40
OIL	EQ	10-Jan-2020	156.40	156.90	159.80	155.75	157.60	157.90	158.07	574483	908.06	10115	227178	39.54
OILCOUNTUB	BE	10-Jan-2020	6.15	6.00	6.30	5.95	6.10	6.10	6.18	18331	1.13	57	-	-
OISL	EQ	10-Jan-2020	3.10	3.00	3.15	3.00	3.00	3.00	3.06	20896	0.64	27	15788	75.56
OLECTRA	EQ	10-Jan-2020	176.45	176.85	184.30	172.05	178.50	179.75	178.93	137021	245.17	4764	65770	48.00
OMAXAUTO	EQ	10-Jan-2020	46.85	49.00	49.00	46.20	46.55	46.55	47.31	18314	8.66	223	13190	72.02
OMAXE	EQ	10-Jan-2020	155.50	157.00	157.50	155.25	155.90	155.35	155.69	76069	118.44	1601	30441	40.02
OMFURN	SM	10-Jan-2020	7.90	7.50	7.50	7.50	7.50	7.50	7.50	6000	0.45	1	6000	100.00
OMKARCHEM	EQ	10-Jan-2020	4.60	4.80	4.80	4.50	4.80	4.70	4.76	26644	1.27	589	20796	78.05
OMMETALS	EQ	10-Jan-2020	23.00	23.00	24.30	22.25	24.00	23.55	23.70	73309	17.38	502	56255	76.74
ONELIFECAP	EQ	10-Jan-2020	7.65	7.45	8.00	7.35	7.95	7.95	7.79	673	0.05	17	429	63.74
ONEPOINT	EQ	10-Jan-2020	14.80	15.00	15.40	14.75	15.00	15.00	14.92	6013	0.90	39	6013	100.00
ONGC	EQ	10-Jan-2020	123.70	124.45	125.20	123.70	124.05	124.15	124.45	6550218	8151.42	39961	3056570	46.66
ONMOBILE	EQ	10-Jan-2020	30.25	30.20	31.35	30.20	30.40	30.30	30.70	127028	38.99	859	57428	45.21
ONWARDTEC	EQ	10-Jan-2020	63.75	63.15	64.30	62.80	63.90	63.95	63.56	18576	11.81	196	11531	62.07
OPTIEMUS	EQ	10-Jan-2020	30.75	32.00	32.00	29.25	29.25	29.25	30.54	26830	8.19	1172	15138	56.42
OPTOCIRCUI	EQ	10-Jan-2020	2.90	2.85	2.90	2.85	2.90	2.85	2.86	137459	3.94	146	106333	77.36
ORBTEXP	EQ	10-Jan-2020	83.25	87.90	87.90	82.40	83.50	85.65	84.31	2579	2.17	326	1094	42.42
ORICONENT	EQ	10-Jan-2020	19.80	20.10	20.60	19.60	19.80	20.00	20.27	109840	22.27	442	76769	69.89
ORIENTABRA	EQ	10-Jan-2020	17.90	18.20	18.55	17.50	18.00	18.00	18.23	46393	8.46	407	37414	80.65
ORIENTALTL	EQ	10-Jan-2020	10.25	10.75	10.75	10.15	10.25	10.20	10.26	3572	0.37	42	2588	72.45
ORIENTBANK	EQ	10-Jan-2020	51.30	51.85	52.40	51.15	51.50	51.50	51.75	707190	365.98	5390	201671	28.52
ORIENTBELL	EQ	10-Jan-2020	142.60	149.65	150.00	138.50	139.20	140.50	144.90	509756	738.64	6769	147324	28.90
ORIENTCEM	EQ	10-Jan-2020	82.25	83.50	84.80	81.25	82.15	82.15	83.01	241142	200.17	2477	96827	40.15
ORIENTELEC	EQ	10-Jan-2020	195.70	197.00	197.45	191.25	192.95	193.15	194.92	67201	130.99	1508	47561	70.77
ORIENTHOT	EQ	10-Jan-2020	34.20	34.60	34.70	34.00	34.10	34.10	34.36	22046	7.57	139	9650	43.77
ORIENTLTD	EQ	10-Jan-2020	93.50	91.40	98.00	91.35	98.00	97.70	96.46	173	0.17	22	151	87.28
ORIENTPPR	EQ	10-Jan-2020	27.45	29.00	29.45	28.05	28.15	28.30	28.60	1388412	397.12	4097	565325	40.72
ORIENTREF	EQ	10-Jan-2020	245.60	245.60	250.00	245.00	246.70	245.80	247.57	11688	28.94	575	7193	61.54
ORISSAMINE	EQ	10-Jan-2020	1328.70	1334.00	1350.95	1308.80	1311.00	1313.10	1322.45	15093	199.60	1489	7314	48.46
ORTEL	BZ	10-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.45	4542	0.02	5	-	-
ORTINLABSS	EQ	10-Jan-2020	9.80	9.65	10.00	9.65	9.75	9.75	9.88	5695	0.56	33	4333	76.08
OSWALAGRO	EQ	10-Jan-2020	5.75	5.75	6.50	5.65	6.30	6.35	6.16	56458	3.48	319	43238	76.58
PAEL	BE	10-Jan-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	780	0.03	5	-	-
PAGEIND	EQ	10-Jan-2020	23544.85	23512.00	23860.20	23392.85	23701.00	23727.85	23641.01	41097	9715.75	13038	23912	58.18
PAISALO	EQ	10-Jan-2020	427.90	423.30	430.00	423.00	425.85	424.65	426.14	114378	487.41	1406	1950	1.70
PALASHSECU	EQ	10-Jan-2020	36.30	39.90	39.90	35.00	36.00	35.45	37.99	23671	8.99	304	14922	63.04
PALREDTEC	EQ	10-Jan-2020	16.65	16.65	16.90	16.40	16.45	16.70	16.51	273	0.05	58	229	83.88
PANACEABIO	EQ	10-Jan-2020	130.40	131.75	136.30	131.00	132.10	131.80	133.35	36605	48.81	1257	15290	41.77
PANACHE	EQ	10-Jan-2020	62.20	65.30	65.30	62.00	63.10	63.15	63.07	14967	9.44	80	10950	73.16
PANAMAPET	EQ	10-Jan-2020	68.00	67.05	69.00	66.30	69.00	67.50	68.14	9170	6.25	269	5427	59.18
PANSARI	SM	10-Jan-2020	21.75	21.00	22.50	21.00	22.05	22.20	22.13	300000	66.40	38	300000	100.00
PAPERPROD	EQ	10-Jan-2020	251.85	256.30	271.90	256.00	257.20	257.45	263.36	183487	483.24	3706	52602	28.67
PARABDRUGS	BE	10-Jan-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	4262	0.09	15	-	-
PARACABLES	EQ	10-Jan-2020	8.35	8.25	8.50	8.25	8.35	8.35	8.37	15867	1.33	56	15847	99.87
PARAGMILK	EQ	10-Jan-2020	138.60	138.20	148.00	137.75	147.05	145.95	143.99	310506	447.09	4207	160693	51.75
PARIN	SM	10-Jan-2020	59.00	54.00	54.00	53.00	53.00	53.00	53.50	4000	2.14	2	4000	100.00
PARSVNATH	BE	10-Jan-2020	2.05	2.00	2.10	2.00	2.00	2.00	2.04	54100	1.10	78	-	-
PATELENG	EQ	10-Jan-2020	16.80	17.00	18.40	16.80	17.65	17.60	17.76	608237	108.05	1788	334035	54.92
PATINTLOG	EQ	10-Jan-2020	24.05	25.00	25.05	23.25	23.70	23.95	24.39	26622	6.49	493	19837	74.51
PATSPINLTD	BE	10-Jan-2020	5.00	5.00	5.05	4.75	5.05	5.05	4.90	1661	0.08	10	-	-
PCJEWELLER	EQ	10-Jan-2020	23.60	23.90	23.90	23.20	23.30	23.30	23.38	2622982	613.29	8705	987268	37.64
PDMJEPAPER	EQ	10-Jan-2020	15.20	15.75	15.95	15.35	15.55	15.65	15.73	137467	21.63	400	73567	53.52
PDPL	BE	10-Jan-2020	3.70	3.85	3.85	3.55	3.60	3.60	3.62	530	0.02	10	-	-
PDSMFL	EQ	10-Jan-2020	314.45	315.50	320.00	311.00	311.00	312.30	315.34	1332	4.20	241	562	42.19
PEARLPOLY	BE	10-Jan-2020	15.00	15.45	15.45	15.00	15.20	15.15	15.25	3650	0.56	5	-	-
PEL	EQ	10-Jan-2020	1476.15	1480.50	1499.00	1442.00	1443.70	1447.70	1469.12	1157817	17009.71	33997	329796	28.48
PENIND	EQ	10-Jan-2020	25.20	25.50	26.30	25.30	25.75	25.75	25.76	401787	103.50	775	297749	74.11
PENINLAND	EQ	10-Jan-2020	5.25	5.50	5.50	5.50	5.50	5.50	5.50	120199	6.61	124	120176	99.98
PERSISTENT	EQ	10-Jan-2020	685.60	692.00	698.60	683.00	688.25	688.35	692.37	48064	332.78	5558	29904	62.22
PETRONENGG	BE	10-Jan-2020	7.40	7.30	7.75	7.25	7.75	7.75	7.44	4153	0.31	16	-	-
PETRONET	EQ	10-Jan-2020	270.25	270.00	271.35	268.00	269.50	269.30	269.57	1379935	3719.96	24208	743708	53.89
PFC	EQ	10-Jan-2020	119.50	120.00	122.80	119.60	122.00	121.65	121.58	4727024	5747.35	23597	1504558	31.83
PFC	N4	10-Jan-2020	1063.00	1063.55	1069.80	1063.55	1064.56	1065.77	1065.93	715	7.62	16	615	86.01
PFC	N6	10-Jan-2020	1117.50	1120.00	1120.00	1115.00	1115.00	1115.00	1115.75	154	1.72	6	133	86.36
PFC	N8	10-Jan-2020	1322.00	1315.15	1315.15	1315.15	1315.15	1315.15	1315.15	100	1.32	3	100	100.00
PFIZER	EQ	10-Jan-2020	3972.00	3971.80	4020.35	3971.75	4000.00	3992.50	3994.12	16927	676.08	2894	9749	57.59
PFOCUS	EQ	10-Jan-2020	42.75	42.15	44.85	41.25	44.00	44.25	43.89	11418	5.01	127	8688	76.09
PFS	EQ	10-Jan-2020	13.30	13.35	14.45	13.30	13.70	13.75	13.81	1109218	153.15	1695	410594	37.02
PGEL	EQ	10-Jan-2020	59.30	59.50	65.20	59.50	65.20	65.20	64.41	149748	96.46	820	123907	82.74
PGHH	EQ	10-Jan-2020	11110.00	11113.65	11209.50	11000.00	11165.00	11128.90	11098.11	2957	328.17	1650	2030	68.65
PGHL	EQ	10-Jan-2020	4349.55	4385.00	4385.00	4290.00	4302.00	4297.50	4320.26	7733	334.09	1858	4201	54.33
PGIL	EQ	10-Jan-2020	157.25	160.00	161.00	156.50	156.70	156.80	158.87	947	1.50	100	567	59.87
PHILIPCARB	EQ	10-Jan-2020	128.20	128.90	134.70	128.80	129.70	129.95	132.06	2012582	2657.75	18966	459688	22.84
PHOENIXLTD	EQ	10-Jan-2020	869.40	869.90	883.65	869.40	882.00	882.45	879.23	53838	473.36	5559	30848	57.30
PIDILITIND	EQ	10-Jan-2020	1414.40	1420.00	1432.85	1409.15	1416.70	1415.15	1421.11	2584478	36728.19	23210	352989	13.66
PIIND	EQ	10-Jan-2020	1445.15	1445.00	1452.85	1421.20	1430.20	1430.90	1442.14	163623	2359.68	4366	143050	87.43
PILANIINVS	EQ	10-Jan-2020	1759.15	1789.50	1789.50	1755.00	1756.00	1760.70	1767.08	3415	60.35	208	438	12.83
PILITA	EQ	10-Jan-2020	5.25	5.35	5.40	5.15	5.35	5.20	5.25	35803	1.88	49	6844	19.12
PIONDIST	EQ	10-Jan-2020	121.05	122.30	122.80	119.05	119.05	119.20	121.29	6562	7.96	371	4415	67.28
PIONEEREMB	EQ	10-Jan-2020	33.15	33.85	34.75	32.20	32.90	33.15	33.44	67442	22.55	2312	15597	23.13
PITTIENG	EQ	10-Jan-2020	44.00	44.95	45.90	43.50	44.05	44.35	44.82	10493	4.70	249	8157	77.74
PKTEA	BE	10-Jan-2020	132.95	135.50	135.50	126.65	132.00	131.10	132.03	955	1.26	15	-	-
PLASTIBLEN	EQ	10-Jan-2020	180.95	182.00	189.00	182.00	188.05	188.15	184.40	5482	10.11	307	4928	89.89
PNB	EQ	10-Jan-2020	62.60	62.95	63.85	62.05	62.45	62.45	62.92	17939103	11286.41	42075	2805526	15.64
PNBGILTS	EQ	10-Jan-2020	28.25	28.30	28.55	27.95	28.10	28.10	28.24	120383	33.99	443	64105	53.25
PNBHOUSING	EQ	10-Jan-2020	482.25	487.25	508.60	481.45	481.45	486.05	496.22	1498580	7436.18	28197	247170	16.49
PNC	EQ	10-Jan-2020	14.35	15.70	15.70	14.15	14.85	14.85	14.83	5014	0.74	38	4961	98.94
PNCINFRA	EQ	10-Jan-2020	193.55	193.95	198.60	192.30	196.25	196.20	195.61	395714	774.07	5963	299382	75.66
PODDARHOUS	EQ	10-Jan-2020	290.00	304.00	304.00	290.00	302.00	301.80	299.16	2801	8.38	49	503	17.96
PODDARMENT	EQ	10-Jan-2020	174.55	179.90	209.45	174.90	189.00	190.85	200.09	188806	377.78	5365	50364	26.67
POKARNA	EQ	10-Jan-2020	94.40	95.05	96.35	90.25	94.00	93.45	93.29	11434	10.67	366	9268	81.06
POLYCAB	EQ	10-Jan-2020	971.75	973.05	1039.00	973.00	1030.00	1029.25	1020.34	519892	5304.66	26753	180281	34.68
POLYMED	EQ	10-Jan-2020	217.95	218.85	219.00	212.75	215.00	215.65	215.47	22600	48.70	400	18779	83.09
POLYPLEX	EQ	10-Jan-2020	522.75	525.00	541.00	524.05	539.50	536.35	534.49	80924	432.53	3190	47322	58.48
PONNIERODE	EQ	10-Jan-2020	173.15	170.35	173.80	168.50	168.50	170.15	171.02	5351	9.15	132	3224	60.25
POWERGRID	EQ	10-Jan-2020	192.95	193.70	193.70	191.00	192.40	192.15	192.34	2316735	4456.03	22092	1061714	45.83
POWERMECH	EQ	10-Jan-2020	625.30	627.95	649.95	618.40	624.00	621.00	633.75	21796	138.13	1137	8661	39.74
PPAP	EQ	10-Jan-2020	189.30	192.85	198.00	189.15	190.50	190.65	194.20	11293	21.93	380	7828	69.32
PPL	EQ	10-Jan-2020	68.75	69.05	72.00	68.35	68.35	68.75	69.85	61553	42.99	878	46593	75.70
PRABHAT	EQ	10-Jan-2020	87.35	87.10	87.50	87.10	87.25	87.20	87.18	8765	7.64	134	8438	96.27
PRADIP	BE	10-Jan-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	6000	0.03	2	-	-
PRAENG	EQ	10-Jan-2020	5.85	5.90	7.00	5.85	7.00	7.00	6.66	99229	6.60	400	66845	67.36
PRAJIND	EQ	10-Jan-2020	112.75	112.80	114.40	110.55	111.30	111.70	112.45	1087588	1222.97	11593	256942	23.62
PRAKASH	EQ	10-Jan-2020	56.95	57.45	61.60	57.40	59.00	58.85	59.22	1598097	946.32	6191	978946	61.26
PRAXIS	EQ	10-Jan-2020	62.75	62.00	65.00	62.00	63.00	63.05	62.97	1112	0.70	66	828	74.46
PRECAM	BE	10-Jan-2020	39.75	39.50	41.00	39.05	40.40	39.85	40.00	14372	5.75	79	-	-
PRECOT	EQ	10-Jan-2020	25.50	24.00	25.30	23.40	24.50	24.70	24.62	474	0.12	14	447	94.30
PRECWIRE	EQ	10-Jan-2020	163.80	166.00	170.95	163.00	164.60	164.85	167.10	4188	7.00	422	1711	40.85
PREMEXPLN	EQ	10-Jan-2020	162.50	169.00	169.00	158.10	158.30	159.25	165.36	54589	90.27	1444	32670	59.85
PREMIER	BE	10-Jan-2020	2.40	2.40	2.40	2.35	2.35	2.35	2.35	1144	0.03	9	-	-
PREMIERPOL	EQ	10-Jan-2020	25.30	27.65	29.90	25.00	25.00	25.05	26.90	119992	32.28	1202	53719	44.77
PRESSMN	EQ	10-Jan-2020	23.85	23.80	25.90	23.50	24.50	24.55	25.02	54057	13.53	578	42000	77.70
PRESTIGE	EQ	10-Jan-2020	316.00	320.80	339.00	320.15	331.30	331.20	332.59	761153	2531.48	21096	160852	21.13
PRICOLLTD	EQ	10-Jan-2020	51.75	53.10	61.40	53.10	57.00	56.60	58.73	3754934	2205.40	19955	849209	22.62
PRIMESECU	EQ	10-Jan-2020	43.05	42.00	43.90	41.25	41.35	41.45	42.18	8200	3.46	230	3323	40.52
PRINCEPIPE	EQ	10-Jan-2020	161.90	160.85	166.80	159.35	165.05	165.30	163.73	1506054	2465.83	15108	467684	31.05
PRITI	SM	10-Jan-2020	71.10	85.00	85.00	85.00	85.00	85.00	85.00	1600	1.36	1	1600	100.00
PROSEED	EQ	10-Jan-2020	0.30	0.25	0.35	0.25	0.30	0.25	0.29	35259	0.10	26	35259	100.00
PROZONINTU	EQ	10-Jan-2020	19.90	20.80	20.85	19.95	20.00	20.25	20.51	56450	11.58	377	39685	70.30
PRSMJOHNSN	EQ	10-Jan-2020	64.05	64.60	68.40	64.25	65.05	65.05	66.32	800735	531.02	13514	398119	49.72
PSB	EQ	10-Jan-2020	21.55	21.20	21.75	21.05	21.15	21.15	21.24	30511	6.48	393	24046	78.81
PSPPROJECT	EQ	10-Jan-2020	520.40	528.25	531.00	518.00	528.50	528.50	525.89	30274	159.21	1360	15593	51.51
PSUBNKBEES	EQ	10-Jan-2020	26.99	26.99	27.49	26.95	27.15	27.17	27.23	25736	7.01	128	12374	48.08
PTC	EQ	10-Jan-2020	56.70	56.75	59.50	56.75	59.30	59.00	58.24	1559115	908.10	6795	753649	48.34
PTL	EQ	10-Jan-2020	37.80	38.00	38.50	37.80	38.00	38.30	38.21	11808	4.51	192	10792	91.40
PUNJABCHEM	EQ	10-Jan-2020	508.25	522.00	527.00	513.05	525.00	523.95	524.22	6217	32.59	317	4887	78.61
PUNJLLOYD	BZ	10-Jan-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.22	137243	1.67	106	-	-
PURVA	EQ	10-Jan-2020	62.05	64.70	66.00	62.10	62.20	62.90	63.68	712751	453.90	5089	290294	40.73
PVR	EQ	10-Jan-2020	1901.55	1913.40	1916.75	1894.00	1908.00	1905.70	1905.39	329620	6280.54	12063	74551	22.62
QGOLDHALF	EQ	10-Jan-2020	1744.90	1736.00	1744.00	1736.00	1741.00	1740.95	1740.52	1324	23.04	152	645	48.72
QNIFTY	EQ	10-Jan-2020	1247.00	1258.50	1258.50	1258.50	1258.50	1258.50	1258.50	1	0.01	1	1	100.00
QUESS	EQ	10-Jan-2020	537.00	537.50	560.00	537.50	544.30	545.90	545.75	991394	5410.55	8815	831792	83.90
QUICKHEAL	EQ	10-Jan-2020	131.75	132.00	137.40	130.15	131.45	130.90	133.30	264489	352.58	7338	70862	26.79
RADICO	EQ	10-Jan-2020	324.45	324.45	334.80	322.85	333.00	331.45	330.18	543828	1795.60	9719	247985	45.60
RADIOCITY	EQ	10-Jan-2020	27.70	28.45	28.45	27.50	27.85	28.00	27.93	44565	12.45	289	39309	88.21
RAIN	EQ	10-Jan-2020	106.45	107.50	125.00	107.00	118.60	118.20	118.92	13599719	16172.49	87228	2710018	19.93
RAJESHEXPO	EQ	10-Jan-2020	683.60	684.70	706.50	683.00	699.25	700.60	694.46	279820	1943.24	6318	48060	17.18
RAJRAYON	BZ	10-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.07	150722	0.10	34	-	-
RAJSREESUG	EQ	10-Jan-2020	20.85	20.30	21.50	19.65	20.75	20.75	20.55	18640	3.83	352	10042	53.87
RAJTV	EQ	10-Jan-2020	42.80	42.00	45.00	42.00	42.70	42.80	43.05	1976	0.85	63	960	48.58
RALLIS	EQ	10-Jan-2020	181.45	182.00	191.80	179.90	185.90	186.15	188.06	765100	1438.81	12133	212437	27.77
RAMANEWS	EQ	10-Jan-2020	14.50	14.40	15.60	14.40	14.60	14.70	15.10	26660	4.03	313	14731	55.26
RAMASTEEL	EQ	10-Jan-2020	42.40	43.00	45.00	43.00	43.10	44.20	44.02	16579	7.30	223	12359	74.55
RAMCOCEM	EQ	10-Jan-2020	803.00	801.00	821.40	798.85	819.90	817.80	813.73	603453	4910.45	16318	276992	45.90
RAMCOIND	EQ	10-Jan-2020	195.40	194.35	209.00	194.35	203.70	202.90	202.52	126034	255.24	2582	69112	54.84
RAMCOSYS	EQ	10-Jan-2020	171.10	171.90	177.20	171.00	171.05	172.00	174.09	81555	141.98	2628	33804	41.45
RAMKY	EQ	10-Jan-2020	36.05	36.05	38.00	35.10	35.70	35.70	36.63	101302	37.10	876	39715	39.20
RAMSARUP	BZ	10-Jan-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.32	3612	0.01	14	-	-
RANASUG	BE	10-Jan-2020	3.45	3.40	3.55	3.35	3.55	3.50	3.44	107026	3.68	149	-	-
RANEENGINE	BE	10-Jan-2020	274.40	279.95	284.40	262.75	268.95	270.55	273.31	4382	11.98	142	-	-
RANEHOLDIN	EQ	10-Jan-2020	733.10	722.10	758.00	722.10	742.00	741.20	742.96	11687	86.83	1190	5205	44.54
RATNAMANI	EQ	10-Jan-2020	1160.85	1159.95	1173.70	1144.00	1144.20	1151.55	1161.24	156037	1811.97	1832	124160	79.57
RAYMOND	EQ	10-Jan-2020	656.85	663.70	672.00	658.55	667.00	667.35	665.66	417201	2777.12	10409	117447	28.15
RBL	EQ	10-Jan-2020	660.45	667.40	669.00	645.10	649.50	651.75	658.61	23227	152.98	1488	5976	25.73
RBLBANK	EQ	10-Jan-2020	355.35	355.45	357.90	345.35	347.50	348.25	351.76	8850157	31131.00	65392	926100	10.46
RCF	EQ	10-Jan-2020	52.00	52.05	52.70	50.60	51.00	51.10	51.74	1508798	780.67	5999	465463	30.85
RCOM	BE	10-Jan-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.86	4103807	35.32	1429	-	-
RECLTD	EQ	10-Jan-2020	142.45	143.00	144.65	141.45	142.80	142.25	143.35	3576906	5127.67	23095	1142606	31.94
RECLTD	N2	10-Jan-2020	1109.00	1104.00	1104.00	1099.00	1100.00	1100.00	1100.02	9100	100.10	18	9100	100.00
RECLTD	N6	10-Jan-2020	1179.82	1170.00	1223.99	1170.00	1178.10	1178.10	1190.70	3	0.04	3	0	0.00
RECLTD	NA	10-Jan-2020	1250.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	10	0.13	1	10	100.00
RECLTD	NF	10-Jan-2020	1225.01	1230.00	1230.00	1225.01	1225.01	1225.01	1227.51	20	0.25	2	20	100.00
REDINGTON	EQ	10-Jan-2020	113.00	113.10	117.50	113.00	117.40	116.30	115.85	377417	437.25	5348	263774	69.89
REFEX	EQ	10-Jan-2020	52.05	54.65	54.65	54.65	54.65	54.65	54.65	23784	13.00	100	23784	100.00
REGENCERAM	BE	10-Jan-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	271	0.00	2	-	-
RELAXO	EQ	10-Jan-2020	630.45	633.45	640.00	630.10	635.00	635.10	635.11	106484	676.29	4645	56971	53.50
RELCAPITAL	EQ	10-Jan-2020	12.65	12.75	12.80	12.05	12.05	12.05	12.13	5374806	652.21	9773	2839940	52.84
RELIANCE	EQ	10-Jan-2020	1548.00	1551.90	1557.95	1539.65	1546.85	1547.65	1549.42	5704686	88389.54	136340	2546462	44.64
RELIGARE	EQ	10-Jan-2020	43.00	44.00	45.15	43.10	45.15	44.90	44.65	1147555	512.38	1977	773806	67.43
RELINFRA	EQ	10-Jan-2020	26.20	24.90	24.95	24.90	24.90	24.90	24.90	3333059	829.95	4861	3101595	93.06
REMSONSIND	EQ	10-Jan-2020	71.55	76.80	76.80	71.00	71.65	72.65	73.48	68	0.05	8	42	61.76
RENUKA	EQ	10-Jan-2020	8.75	8.70	8.85	8.55	8.60	8.60	8.66	1402899	121.43	1610	769376	54.84
REPCOHOME	EQ	10-Jan-2020	324.65	326.00	328.15	318.05	323.35	324.45	324.40	71611	232.31	2191	37676	52.61
REPL	SM	10-Jan-2020	31.90	32.65	33.45	32.65	33.45	33.45	33.29	15000	4.99	4	15000	100.00
REPRO	EQ	10-Jan-2020	620.30	626.05	627.90	620.55	627.90	621.90	623.74	1209	7.54	174	762	63.03
RESPONIND	EQ	10-Jan-2020	90.60	90.50	91.20	89.50	89.50	90.45	90.23	67316	60.74	2122	3793	5.63
REVATHI	EQ	10-Jan-2020	388.65	390.50	407.00	385.00	404.30	403.35	399.60	1046	4.18	68	707	67.59
RGL	EQ	10-Jan-2020	348.85	349.95	350.00	341.00	345.00	349.30	347.47	1318	4.58	75	925	70.18
RHFL	EQ	10-Jan-2020	2.60	2.50	2.60	2.50	2.50	2.50	2.50	488441	12.21	333	487851	99.88
RHFL	N4	10-Jan-2020	253.87	260.00	289.99	260.00	279.00	279.00	268.99	95	0.26	14	75	78.95
RICOAUTO	EQ	10-Jan-2020	47.80	48.05	49.00	47.00	47.60	47.40	48.00	886895	425.73	4044	337592	38.06
RIIL	EQ	10-Jan-2020	450.45	454.95	457.30	427.65	429.30	433.55	441.10	1140638	5031.32	24044	204667	17.94
RITES	EQ	10-Jan-2020	304.55	304.60	311.80	303.00	311.00	310.70	307.68	665693	2048.22	15299	268429	40.32
RKDL	EQ	10-Jan-2020	5.45	5.45	5.80	5.15	5.60	5.65	5.54	15003	0.83	77	7674	51.15
RKFORGE	EQ	10-Jan-2020	358.80	367.00	367.00	344.10	344.65	347.30	354.06	11015	39.00	631	7211	65.47
RMCL	BE	10-Jan-2020	6.60	6.40	6.40	6.30	6.30	6.30	6.30	146752	9.25	140	-	-
RMDRIP	SM	10-Jan-2020	16.00	16.50	16.80	16.50	16.80	16.80	16.65	4000	0.67	2	4000	100.00
RML	EQ	10-Jan-2020	301.00	307.70	307.70	293.60	295.15	295.05	299.36	42095	126.01	1711	19014	45.17
RNAM	EQ	10-Jan-2020	342.80	344.80	347.75	339.30	342.50	342.55	343.29	952468	3269.69	16533	318087	33.40
RNAVAL	BE	10-Jan-2020	3.70	3.55	3.55	3.55	3.55	3.55	3.55	148535	5.27	291	-	-
ROHITFERRO	BE	10-Jan-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.58	9560	0.06	19	-	-
ROHLTD	EQ	10-Jan-2020	72.45	72.80	78.00	72.10	76.10	75.65	76.02	134881	102.54	2765	53406	39.59
ROLLT	EQ	10-Jan-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.60	12394	0.20	21	12394	100.00
ROLTA	BE	10-Jan-2020	4.50	4.50	4.55	4.30	4.45	4.35	4.39	137978	6.05	241	-	-
ROSSELLIND	BE	10-Jan-2020	74.20	71.20	75.00	71.20	74.40	74.40	74.12	3970	2.94	30	-	-
RPGLIFE	EQ	10-Jan-2020	307.90	307.00	310.95	302.00	303.00	303.30	305.74	39871	121.90	1723	23616	59.23
RPOWER	EQ	10-Jan-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	4288283	117.93	2285	4288282	100.00
RPPINFRA	EQ	10-Jan-2020	66.70	67.00	72.80	66.30	70.00	70.00	69.66	57550	40.09	429	24114	41.90
RSSOFTWARE	EQ	10-Jan-2020	21.05	20.50	22.10	20.25	22.10	22.05	21.91	38701	8.48	195	33696	87.07
RSWM	EQ	10-Jan-2020	101.80	104.30	104.30	101.00	102.00	101.45	102.12	10395	10.62	632	8344	80.27
RSYSTEMS	EQ	10-Jan-2020	68.55	68.50	71.35	67.60	68.25	69.20	69.83	25495	17.80	710	15661	61.43
RTNINFRA	BE	10-Jan-2020	2.40	2.40	2.50	2.30	2.30	2.30	2.44	352372	8.59	91	-	-
RTNPOWER	EQ	10-Jan-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.24	1141965	25.58	348	876176	76.73
RUBYMILLS	EQ	10-Jan-2020	188.35	191.80	197.75	184.25	197.75	197.00	196.27	3595	7.06	147	2814	78.28
RUCHINFRA	BE	10-Jan-2020	2.35	2.45	2.45	2.35	2.45	2.35	2.45	32234	0.79	50	-	-
RUCHIRA	EQ	10-Jan-2020	80.15	84.00	84.60	82.10	83.85	83.45	83.25	181643	151.21	2806	85193	46.90
RUPA	EQ	10-Jan-2020	199.75	200.20	213.80	200.20	204.00	203.35	207.26	162972	337.77	4106	63991	39.27
RUSHIL	EQ	10-Jan-2020	149.20	149.20	149.25	142.05	142.60	143.15	144.72	11801	17.08	628	6842	57.98
RVNL	EQ	10-Jan-2020	25.70	25.70	25.90	25.00	25.10	25.15	25.43	4860518	1235.98	15655	1931692	39.74
SABTN	EQ	10-Jan-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.41	12322	0.17	34	11972	97.16
SADBHAV	EQ	10-Jan-2020	123.20	124.80	125.15	119.30	120.00	120.40	123.03	227780	280.23	3697	100280	44.02
SADBHIN	EQ	10-Jan-2020	37.30	39.00	41.85	37.30	40.00	39.70	39.47	21271933	8396.53	20761	12030097	56.55
SAFARI	EQ	10-Jan-2020	604.50	612.00	614.35	601.05	603.50	601.75	604.49	2682	16.21	246	1736	64.73
SAGARDEEP	BE	10-Jan-2020	62.30	59.20	62.00	59.20	62.00	59.35	59.22	5985	3.54	27	-	-
SAGCEM	EQ	10-Jan-2020	578.35	576.00	593.55	560.60	562.15	568.25	577.01	9579	55.27	593	6249	65.24
SAIL	EQ	10-Jan-2020	48.55	48.60	50.40	48.30	49.95	49.90	49.68	41439011	20587.68	58273	5100667	12.31
SAKAR	BE	10-Jan-2020	66.30	63.10	66.50	63.10	66.50	66.45	66.38	3242	2.15	17	-	-
SAKHTISUG	EQ	10-Jan-2020	9.60	9.75	9.85	9.25	9.40	9.45	9.54	81578	7.78	363	46907	57.50
SAKSOFT	EQ	10-Jan-2020	219.95	220.00	222.95	217.00	219.10	219.35	219.94	14180	31.19	214	9447	66.62
SAKUMA	EQ	10-Jan-2020	6.80	6.95	6.95	6.50	6.80	6.65	6.74	190584	12.84	499	115681	60.70
SALASAR	EQ	10-Jan-2020	111.50	116.75	116.75	110.15	112.10	112.40	113.66	12090	13.74	528	7907	65.40
SALONA	EQ	10-Jan-2020	61.05	63.75	63.75	60.65	60.65	62.15	62.12	86	0.05	24	38	44.19
SALSTEEL	EQ	10-Jan-2020	2.70	2.70	2.80	2.60	2.65	2.60	2.65	142058	3.76	111	125657	88.45
SALZERELEC	EQ	10-Jan-2020	112.15	112.40	116.80	110.55	111.00	111.20	113.28	12310	13.94	281	7397	60.09
SAMBHAAV	EQ	10-Jan-2020	2.60	2.55	2.60	2.50	2.55	2.55	2.55	7609	0.19	26	4674	61.43
SANCO	EQ	10-Jan-2020	13.00	13.15	14.40	12.60	14.00	13.95	13.61	157735	21.46	439	100101	63.46
SANDESH	EQ	10-Jan-2020	607.05	620.00	643.00	620.00	629.00	629.00	631.53	642	4.05	274	307	47.82
SANDHAR	EQ	10-Jan-2020	266.55	269.90	279.00	261.25	279.00	274.50	271.52	9005	24.45	1191	5717	63.49
SANGAMIND	BE	10-Jan-2020	62.45	59.65	64.90	59.65	60.45	60.45	62.28	3308	2.06	19	-	-
SANGHIIND	EQ	10-Jan-2020	41.35	41.25	42.75	40.65	40.95	41.00	41.74	121892	50.88	971	72926	59.83
SANGHVIFOR	EQ	10-Jan-2020	21.60	22.50	22.50	21.00	22.50	22.50	21.28	89	0.02	5	69	77.53
SANGHVIMOV	EQ	10-Jan-2020	93.70	94.05	95.25	92.00	94.05	93.15	94.31	15679	14.79	1398	10939	69.77
SANGINITA	BE	10-Jan-2020	150.60	152.00	152.00	150.00	151.90	150.90	151.38	23458	35.51	234	-	-
SANOFI	EQ	10-Jan-2020	6812.40	6846.10	6866.50	6760.00	6760.30	6772.75	6823.25	6388	435.87	957	5044	78.96
SANWARIA	EQ	10-Jan-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.88	2607717	49.03	633	1321358	50.67
SARDAEN	EQ	10-Jan-2020	257.60	259.90	259.95	243.50	244.00	245.15	251.73	92084	231.80	3574	48261	52.41
SAREGAMA	EQ	10-Jan-2020	422.15	423.70	431.95	421.85	430.20	429.65	426.64	2004	8.55	156	1114	55.59
SARLAPOLY	EQ	10-Jan-2020	24.65	24.70	26.95	24.70	26.45	26.30	26.14	362538	94.75	1582	199118	54.92
SASKEN	EQ	10-Jan-2020	610.65	621.65	621.65	595.00	597.50	598.10	603.64	5784	34.91	514	3901	67.44
SASTASUNDR	EQ	10-Jan-2020	67.35	64.70	69.50	64.70	68.80	66.95	67.19	4858	3.26	443	2683	55.23
SATIA	EQ	10-Jan-2020	84.75	88.80	88.80	82.85	82.85	83.20	83.92	34303	28.79	496	7036	20.51
SATIN	EQ	10-Jan-2020	221.45	224.00	224.00	214.50	215.05	215.75	218.02	93906	204.73	2038	61709	65.71
SBIETFQLTY	EQ	10-Jan-2020	98.60	98.60	100.50	98.60	99.16	99.23	99.32	2525	2.51	50	2285	90.50
SBILIFE	EQ	10-Jan-2020	988.50	989.00	997.00	983.30	987.40	989.00	989.79	351231	3476.44	21548	244535	69.62
SBIN	EQ	10-Jan-2020	330.20	331.00	337.95	328.10	332.45	332.25	333.63	42377838	141386.20	247022	6229098	14.70
SBIN	N2	10-Jan-2020	11122.24	11180.00	11180.00	11130.00	11130.00	11136.52	11140.45	94	10.47	14	94	100.00
SBIN	N5	10-Jan-2020	11365.92	11360.00	11384.00	11342.00	11355.25	11355.14	11354.49	643	73.01	162	582	90.51
SBIN	N6	10-Jan-2020	11055.00	11144.00	11144.00	11144.00	11144.00	11144.00	11144.00	5	0.56	2	5	100.00
SCAPDVR	EQ	10-Jan-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.20	33072	0.06	43	33067	99.98
SCHAEFFLER	EQ	10-Jan-2020	4695.80	4695.80	4764.90	4695.80	4710.10	4718.75	4711.24	25564	1204.38	549	24658	96.46
SCHAND	BE	10-Jan-2020	90.05	93.95	94.00	88.00	90.00	89.75	91.80	3273	3.00	72	-	-
SCHNEIDER	EQ	10-Jan-2020	86.00	85.15	86.00	82.20	82.75	83.05	83.59	314328	262.76	3796	115545	36.76
SCI	EQ	10-Jan-2020	59.70	59.90	60.45	58.90	58.95	59.10	59.64	874596	521.61	4931	310052	35.45
SDBL	BE	10-Jan-2020	108.45	109.00	109.00	106.10	107.80	106.90	107.30	11585	12.43	163	-	-
SEAMECLTD	EQ	10-Jan-2020	489.55	504.45	505.00	481.00	484.95	485.40	490.62	6257	30.70	338	4071	65.06
SECL	SM	10-Jan-2020	52.00	53.00	53.50	47.00	47.00	47.00	52.09	18000	9.38	6	3000	16.67
SELAN	EQ	10-Jan-2020	159.60	159.00	163.30	156.25	157.30	158.15	159.54	79671	127.10	2101	29088	36.51
SELMCL	BE	10-Jan-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.67	144894	0.96	42	-	-
SEPOWER	EQ	10-Jan-2020	2.60	2.85	2.85	2.55	2.55	2.55	2.70	48711	1.31	113	43944	90.21
SEQUENT	EQ	10-Jan-2020	75.00	75.85	78.50	75.00	77.00	77.00	77.23	450894	348.21	1935	151241	33.54
SESHAPAPER	EQ	10-Jan-2020	167.00	175.05	178.00	168.00	168.50	169.45	171.66	94501	162.22	1549	60772	64.31
SETCO	EQ	10-Jan-2020	14.75	14.40	15.60	14.40	15.20	15.20	15.25	223130	34.02	690	145112	65.03
SETF10GILT	EQ	10-Jan-2020	190.81	188.99	188.99	182.27	182.27	183.25	185.51	175	0.32	14	140	80.00
SETFGOLD	EQ	10-Jan-2020	3598.20	3600.00	3608.50	3570.00	3580.00	3578.25	3580.92	2182	78.14	563	1497	68.61
SETFNIF50	EQ	10-Jan-2020	125.47	128.00	128.00	125.61	126.50	126.28	126.40	156359	197.64	1791	108824	69.60
SETFNIFBK	EQ	10-Jan-2020	323.71	324.67	326.40	322.50	323.15	323.76	324.52	79451	257.83	707	55695	70.10
SETFNN50	EQ	10-Jan-2020	290.75	296.60	296.60	291.89	293.75	292.87	292.98	1563	4.58	82	1215	77.74
SETUINFRA	EQ	10-Jan-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	258291	2.55	104	190639	73.81
SEYAIND	EQ	10-Jan-2020	103.60	108.75	108.75	103.60	104.00	104.05	106.83	24893	26.59	462	17365	69.76
SFL	EQ	10-Jan-2020	1320.00	1318.00	1340.00	1317.55	1328.00	1335.30	1333.83	6240	83.23	405	3994	64.01
SGBAUG24	GB	10-Jan-2020	3785.35	3785.00	3815.00	3770.00	3783.00	3783.00	3790.25	173	6.56	24	163	94.22
SGBAUG27	GB	10-Jan-2020	3749.93	3750.00	3770.00	3740.00	3740.10	3740.10	3751.04	180	6.75	16	180	100.00
SGBDC27VII	GB	10-Jan-2020	3795.00	3795.00	3797.00	3740.00	3740.00	3740.00	3756.00	7	0.26	3	7	100.00
SGBDEC25	GB	10-Jan-2020	3750.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	10	0.37	1	10	100.00
SGBDEC2512	GB	10-Jan-2020	3750.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	5	0.19	1	5	100.00
SGBDEC26	GB	10-Jan-2020	3850.00	3850.00	4235.00	3850.00	4235.00	3912.75	3912.75	8	0.31	4	8	100.00
SGBFEB24	GB	10-Jan-2020	3800.66	3706.00	3810.00	3706.00	3762.00	3762.00	3776.57	7	0.26	5	7	100.00
SGBJAN26	GB	10-Jan-2020	3800.00	3740.00	3740.00	3740.00	3740.00	3740.00	3740.00	5	0.19	1	5	100.00
SGBJUL25	GB	10-Jan-2020	3755.00	3775.00	3776.00	3750.00	3750.00	3750.00	3770.57	7	0.26	7	7	100.00
SGBMAR24	GB	10-Jan-2020	3790.00	3800.00	3800.00	3790.00	3790.00	3790.00	3793.33	3	0.11	2	3	100.00
SGBMAR25	GB	10-Jan-2020	3752.00	3751.00	3751.00	3750.00	3750.00	3750.00	3750.95	39	1.46	8	37	94.87
SGBMAY25	GB	10-Jan-2020	3741.11	3705.06	3780.00	3705.05	3718.00	3721.24	3740.69	173	6.47	20	115	66.47
SGBNOV23	GB	10-Jan-2020	3802.00	3900.00	3900.00	3900.00	3900.00	3900.00	3900.00	8	0.31	3	8	100.00
SGBNOV24	GB	10-Jan-2020	3757.86	3789.00	3790.00	3750.01	3750.01	3750.01	3756.87	117	4.40	17	113	96.58
SGBNOV25	GB	10-Jan-2020	3850.00	3850.10	3850.10	3725.00	3725.00	3725.00	3737.51	10	0.37	3	9	90.00
SGBNOV25IX	GB	10-Jan-2020	3819.00	3780.00	3780.00	3780.00	3780.00	3780.00	3780.00	2	0.08	1	2	100.00
SGBOCT26	GB	10-Jan-2020	3779.99	3777.00	3777.00	3777.00	3777.00	3777.00	3777.00	10	0.38	5	10	100.00
SGBOCT27	GB	10-Jan-2020	3790.00	3790.00	3790.00	3745.00	3745.00	3745.00	3782.50	6	0.23	2	6	100.00
SGBOCT27VI	GB	10-Jan-2020	3810.00	3702.00	3752.00	3702.00	3752.00	3752.00	3727.00	4	0.15	2	2	50.00
SGBSEP24	GB	10-Jan-2020	3780.00	3750.00	3779.00	3730.00	3761.00	3761.33	3757.40	85	3.19	12	85	100.00
SGBSEP27	GB	10-Jan-2020	3800.00	3720.00	3799.99	3720.00	3797.99	3797.99	3780.64	25	0.95	10	22	88.00
SGL	EQ	10-Jan-2020	6.00	5.80	6.15	5.80	6.10	6.05	5.95	1170	0.07	11	1170	100.00
SHAHALLOYS	EQ	10-Jan-2020	7.95	8.00	8.25	7.65	7.75	7.75	7.88	4301	0.34	86	3994	92.86
SHAKTIPUMP	EQ	10-Jan-2020	244.10	263.25	286.00	261.00	269.50	274.55	277.77	2527763	7021.41	48831	307184	12.15
SHALBY	EQ	10-Jan-2020	95.65	96.55	97.80	93.05	94.35	94.80	95.59	274909	262.79	4488	109200	39.72
SHALPAINTS	EQ	10-Jan-2020	85.10	85.75	87.00	83.70	86.00	85.50	85.22	43858	37.38	736	25073	57.17
SHANKARA	EQ	10-Jan-2020	383.35	396.15	398.00	378.15	384.00	380.10	387.51	53930	208.98	2254	22507	41.73
SHANTI	SM	10-Jan-2020	20.00	20.25	20.25	20.25	20.25	20.25	20.25	4500	0.91	1	4500	100.00
SHANTIGEAR	EQ	10-Jan-2020	100.05	99.55	104.95	99.55	102.85	102.05	101.99	22140	22.58	505	13204	59.64
SHARDACROP	EQ	10-Jan-2020	264.55	267.00	274.35	240.10	253.00	249.10	254.90	20708	52.78	654	10400	50.22
SHARDAMOTR	EQ	10-Jan-2020	1080.25	1089.90	1090.00	1051.10	1051.10	1056.50	1070.68	1604	17.17	238	1256	78.30
SHARIABEES	EQ	10-Jan-2020	257.14	256.97	258.26	256.86	258.26	258.26	257.72	488	1.26	5	488	100.00
SHEMAROO	EQ	10-Jan-2020	161.20	160.00	165.80	157.90	158.15	159.55	161.13	12610	20.32	491	7833	62.12
SHIL	EQ	10-Jan-2020	175.60	175.60	191.00	175.60	185.00	188.20	185.95	87613	162.92	1881	64229	73.31
SHILPAMED	EQ	10-Jan-2020	272.15	272.15	279.00	270.80	272.00	272.05	272.69	77716	211.92	2205	69978	90.04
SHIRPUR-G	EQ	10-Jan-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	9849	1.01	27	9849	100.00
SHIVAMAUTO	EQ	10-Jan-2020	22.95	23.00	24.00	22.55	23.15	23.10	23.36	114691	26.79	906	48502	42.29
SHIVAMILLS	EQ	10-Jan-2020	31.45	31.50	32.80	29.95	31.00	30.45	31.13	3004	0.94	66	1700	56.59
SHIVATEX	EQ	10-Jan-2020	95.05	95.10	98.00	95.10	95.50	95.65	96.49	2948	2.84	125	753	25.54
SHK	EQ	10-Jan-2020	113.15	114.05	120.85	113.50	115.00	114.75	117.22	91229	106.94	2755	43029	47.17
SHOPERSTOP	EQ	10-Jan-2020	381.55	387.00	387.00	380.00	385.20	385.00	385.02	272131	1047.76	2042	262398	96.42
SHREDIGCEM	EQ	10-Jan-2020	26.35	26.40	27.50	25.95	26.60	26.85	26.96	321377	86.65	1538	193712	60.28
SHREECEM	EQ	10-Jan-2020	22814.55	22866.50	23409.50	22723.65	23322.25	23345.40	23207.47	41458	9621.35	14521	14771	35.63
SHREEPUSHK	EQ	10-Jan-2020	118.70	120.00	122.30	112.70	113.85	114.40	117.57	65539	77.06	2126	31833	48.57
SHREERAMA	EQ	10-Jan-2020	4.90	4.75	5.10	4.75	5.10	5.05	5.02	516	0.03	10	304	58.91
SHRENIK	EQ	10-Jan-2020	41.85	42.75	42.75	40.10	41.00	42.15	41.64	137469	57.25	652	45837	33.34
SHREYANIND	EQ	10-Jan-2020	113.50	116.20	123.60	116.20	117.65	117.80	118.80	40500	48.11	719	20975	51.79
SHREYAS	EQ	10-Jan-2020	79.85	82.25	83.95	81.10	82.00	82.30	82.57	3203	2.64	138	2307	72.03
SHRIPISTON	BE	10-Jan-2020	701.55	734.00	734.00	680.00	710.00	710.00	694.34	1222	8.48	51	-	-
SHRIRAMCIT	EQ	10-Jan-2020	1405.90	1400.10	1424.00	1400.00	1424.00	1418.45	1415.62	1408	19.93	167	1114	79.12
SHRIRAMEPC	EQ	10-Jan-2020	4.70	4.75	4.90	4.60	4.70	4.70	4.81	192429	9.25	175	150398	78.16
SHUBHLAXMI	SM	10-Jan-2020	39.35	41.30	41.30	40.00	41.00	41.00	40.61	8000	3.25	7	8000	100.00
SHYAMCENT	EQ	10-Jan-2020	3.05	3.05	3.05	2.95	3.00	3.00	3.03	2381	0.07	9	2380	99.96
SICAGEN	EQ	10-Jan-2020	15.25	15.05	16.70	15.00	16.00	16.10	16.19	38576	6.25	488	22492	58.31
SICAL	EQ	10-Jan-2020	18.40	18.45	18.45	17.65	17.90	17.90	17.87	44589	7.97	421	36677	82.26
SIEMENS	EQ	10-Jan-2020	1509.40	1512.00	1532.00	1502.85	1506.60	1510.25	1518.71	718067	10905.37	25680	159671	22.24
SIGIND	EQ	10-Jan-2020	21.55	21.60	22.50	21.50	21.50	21.50	21.77	4061	0.88	63	3304	81.36
SIKKO	SM	10-Jan-2020	29.00	30.50	30.50	30.50	30.50	30.50	30.50	4000	1.22	1	4000	100.00
SIL	BE	10-Jan-2020	13.35	12.70	13.25	12.70	13.25	12.85	12.71	1865	0.24	9	-	-
SILINV	EQ	10-Jan-2020	149.75	149.50	149.95	143.55	149.95	149.10	147.89	1655	2.45	149	1428	86.28
SIMBHALS	EQ	10-Jan-2020	7.40	7.15	7.60	7.15	7.30	7.25	7.37	22050	1.62	91	10138	45.98
SIMPLEXINF	EQ	10-Jan-2020	45.80	47.75	48.05	45.80	48.05	48.05	47.79	1057976	505.60	2920	892515	84.36
SINTERCOM	SM	10-Jan-2020	73.00	72.05	73.00	72.05	73.00	73.00	72.53	4000	2.90	2	2000	50.00
SINTEX	BE	10-Jan-2020	0.95	0.95	1.00	0.90	0.90	0.95	0.94	3095999	29.01	1018	-	-
SIRCA	BE	10-Jan-2020	240.00	235.00	242.85	235.00	240.00	240.00	240.58	4125	9.92	36	-	-
SIS	EQ	10-Jan-2020	972.60	999.00	999.00	974.00	985.50	980.15	983.12	16189	159.16	1428	10958	67.69
SITINET	BE	10-Jan-2020	2.00	2.00	2.10	1.90	1.95	1.95	1.99	67779	1.35	71	-	-
SIYSIL	EQ	10-Jan-2020	235.55	236.45	243.75	233.00	242.00	242.25	239.86	21537	51.66	502	17791	82.61
SJVN	EQ	10-Jan-2020	26.00	26.00	26.25	26.00	26.15	26.05	26.10	439523	114.73	1575	267621	60.89
SKFINDIA	EQ	10-Jan-2020	2136.00	2145.00	2147.95	2128.05	2147.80	2141.10	2140.81	1407	30.12	365	680	48.33
SKIL	BE	10-Jan-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	2525	0.14	4	-	-
SKIPPER	EQ	10-Jan-2020	50.90	51.90	51.90	49.55	49.55	49.80	50.75	25389	12.88	447	17715	69.77
SKMEGGPROD	EQ	10-Jan-2020	36.10	36.60	36.70	35.60	35.60	35.80	36.14	24118	8.72	281	10802	44.79
SKSTEXTILE	SM	10-Jan-2020	40.00	39.05	39.05	39.00	39.00	39.00	39.03	2000	0.78	2	2000	100.00
SMARTLINK	EQ	10-Jan-2020	81.45	80.55	83.35	79.95	81.00	80.15	80.34	2000	1.61	217	1400	70.00
SMLISUZU	EQ	10-Jan-2020	588.15	594.00	607.00	585.20	587.90	589.05	596.64	67988	405.64	3993	18096	26.62
SMPL	BZ	10-Jan-2020	0.15	0.10	0.20	0.10	0.15	0.15	0.15	2607	0.00	7	-	-
SMSLIFE	EQ	10-Jan-2020	278.05	278.05	283.45	270.00	270.95	272.45	275.10	1413	3.89	140	939	66.45
SMSPHARMA	EQ	10-Jan-2020	44.20	45.40	47.55	43.75	44.85	44.90	45.91	57463	26.38	917	22508	39.17
SNOWMAN	EQ	10-Jan-2020	42.60	42.60	43.05	42.45	42.50	42.50	42.85	806290	345.50	3147	522479	64.80
SOBHA	EQ	10-Jan-2020	403.60	407.60	428.70	407.60	414.20	415.20	418.45	985608	4124.31	24625	318526	32.32
SOFTTECH	SM	10-Jan-2020	58.60	63.70	63.85	63.40	63.60	63.60	63.57	11200	7.12	7	8000	71.43
SOLARA	EQ	10-Jan-2020	422.60	425.60	429.80	422.10	425.90	425.05	425.42	6624	28.18	806	4728	71.38
SOLARINDS	EQ	10-Jan-2020	1111.55	1113.80	1126.30	1095.00	1097.80	1102.10	1101.41	23743	261.51	458	21967	92.52
SOMANYCERA	EQ	10-Jan-2020	218.70	225.00	225.00	218.10	222.80	221.45	222.12	40834	90.70	908	21349	52.28
SOMATEX	EQ	10-Jan-2020	3.10	3.00	3.00	3.00	3.00	3.00	3.00	202	0.01	3	202	100.00
SOMICONVEY	EQ	10-Jan-2020	14.05	13.75	14.95	13.70	14.20	14.20	14.05	1656	0.23	23	1650	99.64
SONATSOFTW	EQ	10-Jan-2020	314.30	310.20	319.15	310.20	314.25	313.90	315.52	60373	190.49	2101	32472	53.79
SORILINFRA	EQ	10-Jan-2020	136.25	138.40	139.55	129.45	129.45	129.45	134.07	129038	173.01	1709	79822	61.86
SOTL	EQ	10-Jan-2020	845.25	840.05	853.75	840.00	840.00	841.90	849.90	985	8.37	133	898	91.17
SOUTHBANK	EQ	10-Jan-2020	10.25	10.25	10.40	10.20	10.35	10.30	10.31	4653634	479.84	3316	2420284	52.01
SOUTHWEST	EQ	10-Jan-2020	17.55	18.30	18.30	17.20	17.20	17.25	17.25	5692	0.98	88	3726	65.46
SPAL	EQ	10-Jan-2020	222.90	226.05	229.20	215.20	221.95	221.90	223.71	22017	49.25	734	15895	72.19
SPANDANA	EQ	10-Jan-2020	1173.60	1183.05	1196.35	1150.85	1156.00	1163.30	1184.82	36973	438.06	2695	28065	75.91
SPARC	EQ	10-Jan-2020	171.45	172.90	185.40	172.10	184.80	183.15	179.77	2938465	5282.57	24286	884777	30.11
SPCENET	BE	10-Jan-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	5000	0.06	3	-	-
SPECIALITY	EQ	10-Jan-2020	66.90	66.95	67.90	66.00	66.55	67.10	67.10	132334	88.79	946	93290	70.50
SPENCERS	EQ	10-Jan-2020	58.95	59.50	64.40	59.45	60.00	60.25	61.39	1292145	793.27	7553	887725	68.70
SPENTEX	BE	10-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	47169	0.18	29	-	-
SPIC	EQ	10-Jan-2020	21.50	21.55	23.30	21.30	21.85	22.05	22.33	179689	40.12	735	72151	40.15
SPICEJET	EQ	10-Jan-2020	106.30	108.90	109.10	105.00	106.00	106.10	106.94	1520758	1626.28	13408	429129	28.22
SPLIL	EQ	10-Jan-2020	33.70	34.80	34.80	33.20	33.35	33.50	33.91	22865	7.75	281	14494	63.39
SPMLINFRA	EQ	10-Jan-2020	12.20	12.05	12.60	12.05	12.15	12.25	12.27	10076	1.24	58	7161	71.07
SPTL	BE	10-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.20	1.21	2792725	33.93	976	-	-
SPYL	BE	10-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	7915	0.02	22	-	-
SREEL	EQ	10-Jan-2020	171.85	172.80	172.80	168.05	170.00	169.60	170.54	2431	4.15	143	1917	78.86
SREIBNPNCD	N8	10-Jan-2020	1058.99	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	94	0.99	1	94	100.00
SREIBNPNCD	NJ	10-Jan-2020	908.50	850.00	850.00	850.00	850.00	850.00	850.00	50	0.43	1	50	100.00
SREIBNPNCD	NL	10-Jan-2020	830.00	805.25	822.00	805.00	822.00	822.00	807.17	80	0.65	5	80	100.00
SREIBNPNCD	NO	10-Jan-2020	761.50	761.30	761.30	761.20	761.20	761.20	761.27	100	0.76	2	100	100.00
SREIBNPNCD	NP	10-Jan-2020	750.00	781.00	781.00	760.00	760.00	760.00	775.75	20	0.16	2	20	100.00
SREIBNPNCD	NQ	10-Jan-2020	799.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NU	10-Jan-2020	720.00	720.00	720.00	720.00	720.00	720.00	720.00	100	0.72	3	100	100.00
SREINFRA	EQ	10-Jan-2020	9.50	9.50	9.70	9.20	9.25	9.25	9.35	635277	59.42	787	443952	69.88
SREINFRA	Y5	10-Jan-2020	980.00	985.00	990.00	985.00	990.00	990.00	987.78	18	0.18	2	18	100.00
SREINFRA	Y6	10-Jan-2020	1042.15	1042.00	1042.00	1035.00	1035.00	1035.00	1038.70	30	0.31	5	30	100.00
SREINFRA	YG	10-Jan-2020	830.00	830.00	830.00	830.00	830.00	830.00	830.00	50	0.42	1	50	100.00
SREINFRA	YK	10-Jan-2020	799.80	761.80	770.00	761.80	770.00	770.00	765.90	200	1.53	6	200	100.00
SREINFRA	YM	10-Jan-2020	795.00	795.00	800.00	795.00	800.00	800.00	797.96	147	1.17	5	147	100.00
SRF	EQ	10-Jan-2020	3496.15	3518.00	3518.00	3480.00	3500.00	3495.20	3495.93	190271	6651.74	11048	45092	23.70
SRHHYPOLTD	EQ	10-Jan-2020	105.10	103.00	110.10	102.05	109.75	108.50	107.60	12087	13.01	234	9308	77.01
SRIPIPES	EQ	10-Jan-2020	183.65	185.20	194.00	183.00	192.00	191.50	187.93	394364	741.13	4305	161223	40.88
SRTRANSFIN	EQ	10-Jan-2020	1147.10	1149.80	1154.45	1126.40	1134.90	1130.85	1142.28	631022	7208.02	26130	147259	23.34
SRTRANSFIN	Y3	10-Jan-2020	1096.33	1097.01	1097.01	1097.00	1097.00	1097.00	1097.01	20	0.22	2	20	100.00
SRTRANSFIN	Y9	10-Jan-2020	1064.01	1067.00	1067.00	1063.00	1063.00	1065.50	1065.71	70	0.75	7	70	100.00
SRTRANSFIN	YH	10-Jan-2020	995.00	999.95	999.95	985.11	990.00	989.99	990.84	393	3.89	17	353	89.82
SRTRANSFIN	YI	10-Jan-2020	990.00	999.95	999.95	997.00	997.00	998.02	998.76	99	0.99	5	74	74.75
SRTRANSFIN	YK	10-Jan-2020	1007.01	1022.88	1022.88	1007.12	1009.01	1009.01	1008.36	520	5.24	17	495	95.19
SRTRANSFIN	YL	10-Jan-2020	993.00	1000.00	1009.00	1000.00	1009.00	1008.99	1000.68	665	6.65	10	665	100.00
SRTRANSFIN	YM	10-Jan-2020	1123.49	1122.90	1122.90	1122.90	1122.90	1122.90	1122.90	25	0.28	1	25	100.00
SRTRANSFIN	YN	10-Jan-2020	1114.99	1124.80	1124.80	1124.80	1124.80	1124.80	1124.80	25	0.28	1	25	100.00
SRTRANSFIN	YO	10-Jan-2020	998.00	998.95	999.00	980.00	998.00	998.00	996.85	180	1.79	5	180	100.00
SRTRANSFIN	YP	10-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	10-Jan-2020	1007.99	1010.00	1010.00	1004.00	1004.00	1004.00	1005.92	78	0.78	3	78	100.00
SRTRANSFIN	YR	10-Jan-2020	1016.00	1016.00	1016.00	1002.00	1002.00	1002.00	1003.08	325	3.26	12	300	92.31
SRTRANSFIN	YS	10-Jan-2020	1000.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	25	0.25	1	25	100.00
SRTRANSFIN	YT	10-Jan-2020	1091.00	1093.90	1093.90	1093.90		1093.90	1093.90	25	0.27	1	25	100.00
SRTRANSFIN	YU	10-Jan-2020	1082.90	1106.95	1106.95	1070.00	1082.90	1082.90	1079.63	200	2.16	15	175	87.50
SRTRANSFIN	YV	10-Jan-2020	997.10	999.95	999.95	999.00	999.90	999.54	999.63	80	0.80	4	55	68.75
SRTRANSFIN	YW	10-Jan-2020	999.90	1002.00	1002.00	999.95	999.95	999.95	1000.63	75	0.75	2	50	66.67
SRTRANSFIN	YX	10-Jan-2020	1054.07	1065.00	1071.00	1053.00	1053.00	1053.00	1057.66	152	1.61	8	150	98.68
SRTRANSFIN	YY	10-Jan-2020	1058.79	1069.90	1069.90	1069.90	1069.90	1069.90	1069.90	25	0.27	1	25	100.00
SRTRANSFIN	YZ	10-Jan-2020	1069.90	1084.30	1084.30	1084.30	1084.30	1084.30	1084.30	25	0.27	1	25	100.00
SRTRANSFIN	Z1	10-Jan-2020	1062.00	1080.00	1080.00	1065.00	1065.00	1065.00	1072.80	50	0.54	3	50	100.00
SRTRANSFIN	Z2	10-Jan-2020	1080.00	1080.00	1080.00	1055.00	1062.00	1062.00	1065.52	126	1.34	5	126	100.00
SRTRANSFIN	Z3	10-Jan-2020	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	Z5	10-Jan-2020	1001.85	1001.85	1001.85	1001.80	1001.80	1001.80	1001.81	154	1.54	3	154	100.00
SRTRANSFIN	Z6	10-Jan-2020	1032.50	1032.50	1032.50	1032.50	1032.50	1032.50	1032.50	20	0.21	1	20	100.00
SRTRANSFIN	Z7	10-Jan-2020	1021.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	25	0.25	1	25	100.00
SRTRANSFIN	Z9	10-Jan-2020	1033.95	1033.95	1033.95	1033.95	1033.95	1033.95	1033.95	25	0.26	1	25	100.00
SRTRANSFIN	ZA	10-Jan-2020	1020.00	1029.45	1049.75	1029.45	1049.75	1049.75	1039.60	100	1.04	3	100	100.00
SSINFRA	SM	10-Jan-2020	10.50	10.00	10.50	10.00	10.50	10.50	10.30	9000	0.93	3	6000	66.67
SSWL	EQ	10-Jan-2020	767.90	770.00	775.00	760.05	766.80	765.95	769.10	2422	18.63	306	1327	54.79
STAMPEDE	EQ	10-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.39	39486	0.16	38	33369	84.51
STAN	DR	10-Jan-2020	58.30	56.25	61.00	56.25	59.80	59.80	59.58	5362	3.19	62	4344	81.01
STAR	EQ	10-Jan-2020	392.10	392.00	399.00	387.10	388.10	390.65	394.99	361083	1426.23	6835	64337	17.82
STARCEMENT	EQ	10-Jan-2020	93.30	92.80	97.00	92.75	94.30	93.50	95.08	143840	136.76	2443	56243	39.10
STARPAPER	EQ	10-Jan-2020	115.60	121.30	123.00	117.70	120.85	120.45	120.61	490785	591.94	6776	172911	35.23
STCINDIA	EQ	10-Jan-2020	49.35	49.35	50.85	48.20	48.90	48.75	49.38	24532	12.11	567	11959	48.75
STEELCITY	EQ	10-Jan-2020	30.85	30.05	31.00	30.05	30.05	30.35	30.43	792	0.24	15	672	84.85
STEELXIND	BE	10-Jan-2020	25.75	26.75	27.00	24.50	26.70	26.20	26.60	53333	14.19	169	-	-
STEL	EQ	10-Jan-2020	61.60	61.05	65.25	61.05	62.15	62.05	63.98	7323	4.69	294	3273	44.69
STERTOOLS	EQ	10-Jan-2020	212.95	213.00	217.95	207.00	211.00	209.25	212.45	16007	34.01	816	6166	38.52
STRTECH	EQ	10-Jan-2020	124.30	127.70	129.90	125.50	126.80	127.10	127.72	1971864	2518.55	15737	698090	35.40
SUBCAPCITY	BE	10-Jan-2020	11.15	11.70	11.70	10.60	10.60	10.60	10.88	135	0.01	4	-	-
SUBEX	EQ	10-Jan-2020	6.35	6.35	6.40	6.05	6.35	6.35	6.28	658389	41.36	490	415429	63.10
SUBROS	EQ	10-Jan-2020	273.80	277.00	292.95	273.60	288.30	288.60	284.88	149866	426.93	3689	67106	44.78
SUDARSCHEM	EQ	10-Jan-2020	459.60	465.00	468.00	444.00	446.00	448.35	456.08	327775	1494.91	10108	145871	44.50
SUJANAUNI	BZ	10-Jan-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.11	24591	0.03	13	-	-
SUMEETINDS	BE	10-Jan-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	21403	0.36	57	-	-
SUMMITSEC	EQ	10-Jan-2020	434.30	431.00	449.90	430.00	433.85	433.85	434.80	1598	6.95	285	538	33.67
SUNCLAYLTD	EQ	10-Jan-2020	2068.25	2068.00	2120.00	2062.00	2077.90	2074.85	2082.48	900	18.74	196	664	73.78
SUNDARAM	EQ	10-Jan-2020	1.25	1.25	1.35	1.25	1.30	1.30	1.31	165367	2.17	145	124855	75.50
SUNDARMFIN	EQ	10-Jan-2020	1635.75	1644.45	1682.45	1635.50	1674.00	1675.40	1662.73	40500	673.40	4021	23474	57.96
SUNDARMHLD	EQ	10-Jan-2020	71.10	71.20	74.25	70.15	70.45	70.90	71.54	31240	22.35	358	20769	66.48
SUNDRMBRAK	EQ	10-Jan-2020	290.25	292.50	300.00	281.20	290.00	291.95	293.16	3314	9.72	306	2077	62.67
SUNDRMFAST	EQ	10-Jan-2020	483.20	479.60	498.65	479.60	489.50	485.85	489.39	46615	228.13	2895	26677	57.23
SUNFLAG	EQ	10-Jan-2020	38.95	40.00	40.90	38.25	38.95	38.85	39.69	382459	151.81	2132	171883	44.94
SUNPHARMA	EQ	10-Jan-2020	439.85	440.10	449.00	440.00	444.75	443.60	445.53	4334013	19309.32	50131	862079	19.89
SUNTECK	EQ	10-Jan-2020	452.80	457.80	457.80	433.00	441.00	441.35	446.37	163526	729.94	4146	26199	16.02
SUNTV	EQ	10-Jan-2020	431.35	435.10	470.75	434.00	461.30	463.40	458.60	11874641	54456.79	109104	1149477	9.68
SUPERHOUSE	EQ	10-Jan-2020	92.05	92.95	95.00	90.20	93.00	92.95	93.74	8292	7.77	238	5953	71.79
SUPERSPIN	BE	10-Jan-2020	3.60	3.70	3.70	3.45	3.60	3.50	3.50	6504	0.23	19	-	-
SUPPETRO	EQ	10-Jan-2020	161.60	163.25	167.50	163.25	165.35	166.25	165.68	13115	21.73	394	10112	77.10
SUPRAJIT	EQ	10-Jan-2020	204.50	204.55	215.00	202.25	212.75	210.40	210.14	40595	85.31	1993	22115	54.48
SUPREMEIND	EQ	10-Jan-2020	1190.45	1197.00	1209.65	1181.65	1195.00	1202.95	1202.69	299410	3600.96	2716	292490	97.69
SUPREMEINF	EQ	10-Jan-2020	11.65	12.20	12.20	11.10	12.20	12.00	12.11	62158	7.53	187	53598	86.23
SURANASOL	EQ	10-Jan-2020	10.50	11.40	11.55	11.05	11.55	11.55	11.50	214440	24.67	405	151119	70.47
SURANAT&P	EQ	10-Jan-2020	3.70	3.80	3.80	3.65	3.70	3.65	3.68	11298	0.42	30	8100	71.69
SURANI	SM	10-Jan-2020	29.50	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
SURYALAXMI	EQ	10-Jan-2020	17.95	18.00	18.30	17.60	18.20	18.20	18.17	2840	0.52	39	2636	92.82
SURYAROSNI	EQ	10-Jan-2020	178.25	178.55	185.50	177.00	180.45	180.90	181.67	156526	284.35	2678	70900	45.30
SUTLEJTEX	EQ	10-Jan-2020	30.30	29.75	32.00	29.75	31.75	31.40	31.32	37226	11.66	180	34490	92.65
SUVEN	EQ	10-Jan-2020	306.20	306.85	312.20	302.00	305.00	305.00	307.65	321018	987.60	5861	150019	46.73
SUZLON	EQ	10-Jan-2020	2.85	2.65	2.75	2.60	2.60	2.60	2.63	40774989	1071.46	8093	18630911	45.69
SVLL	SM	10-Jan-2020	102.00	102.70	102.70	102.70	102.70	102.70	102.70	1000	1.03	1	1000	100.00
SWANENERGY	EQ	10-Jan-2020	122.05	123.45	124.20	119.05	123.70	121.10	121.57	170863	207.72	2559	72606	42.49
SWARAJENG	EQ	10-Jan-2020	1256.15	1265.55	1312.80	1265.00	1295.00	1301.20	1287.38	5715	73.57	646	4520	79.09
SWELECTES	EQ	10-Jan-2020	156.75	160.00	166.00	157.80	160.25	160.95	161.78	63453	102.66	1046	42274	66.62
SWSOLAR	EQ	10-Jan-2020	322.05	314.00	319.80	305.95	305.95	306.15	309.66	362846	1123.59	6119	229308	63.20
SYMPHONY	EQ	10-Jan-2020	1140.30	1149.90	1149.90	1134.05	1141.00	1144.90	1143.74	20954	239.66	3124	16361	78.08
SYNCOM	EQ	10-Jan-2020	0.80	0.80	0.85	0.75	0.85	0.85	0.82	59998	0.49	55	36215	60.36
SYNDIBANK	EQ	10-Jan-2020	26.95	26.60	27.45	26.60	26.95	26.90	27.10	777031	210.55	4665	304007	39.12
SYNGENE	EQ	10-Jan-2020	309.45	310.80	314.00	307.20	309.90	309.50	310.86	80874	251.40	7165	50296	62.19
TAINWALCHM	EQ	10-Jan-2020	55.10	55.00	56.05	55.00	55.80	55.80	55.12	186	0.10	6	185	99.46
TAJGVK	EQ	10-Jan-2020	169.25	169.90	175.00	167.10	168.50	169.50	171.30	68846	117.93	2347	32785	47.62
TAKE	EQ	10-Jan-2020	103.15	103.15	104.50	102.00	102.60	102.30	103.06	75015	77.31	832	49609	66.13
TALBROAUTO	EQ	10-Jan-2020	136.30	139.30	144.30	136.05	138.00	138.40	140.36	28154	39.52	826	15304	54.36
TALWALKARS	EQ	10-Jan-2020	4.25	4.45	4.45	4.05	4.05	4.05	4.12	46293	1.90	118	41796	90.29
TALWGYM	EQ	10-Jan-2020	3.20	3.35	3.35	3.10	3.35	3.25	3.25	41942	1.36	80	27427	65.39
TANLA	EQ	10-Jan-2020	68.00	67.90	70.00	67.35	70.00	69.40	68.65	285487	195.99	1078	246444	86.32
TANTIACONS	BE	10-Jan-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	36	0.00	2	-	-
TARACHAND	SM	10-Jan-2020	38.25	39.95	39.95	39.85	39.85	39.85	39.90	4000	1.60	2	2000	50.00
TARAPUR	BE	10-Jan-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	115	0.00	3	-	-
TARMAT	EQ	10-Jan-2020	27.60	28.95	29.45	26.25	29.30	28.75	28.49	19403	5.53	197	10671	55.00
TASTYBITE	EQ	10-Jan-2020	8301.25	8397.95	8450.00	8330.00	8403.00	8414.90	8398.89	497	41.74	69	132	26.56
TATACHEM	EQ	10-Jan-2020	675.65	675.10	694.00	675.10	692.50	689.70	688.50	1558020	10726.97	21127	551274	35.38
TATACOFFEE	EQ	10-Jan-2020	91.45	91.80	93.95	91.80	93.00	93.30	93.12	703285	654.92	5167	318593	45.30
TATACOMM	EQ	10-Jan-2020	413.75	415.00	421.50	404.00	404.50	406.65	413.62	72993	301.92	2639	23824	32.64
TATAELXSI	EQ	10-Jan-2020	843.15	845.00	859.00	841.00	842.00	848.55	850.36	519361	4416.42	21659	102100	19.66
TATAGLOBAL	EQ	10-Jan-2020	328.55	329.90	343.30	329.05	342.00	341.35	339.36	10109760	34308.11	77059	3202018	31.67
TATAINVEST	EQ	10-Jan-2020	801.85	806.45	806.45	784.95	801.00	795.10	800.16	24332	194.70	1246	14921	61.32
TATAMETALI	EQ	10-Jan-2020	653.05	655.05	663.70	646.35	648.15	651.25	655.69	41831	274.28	1927	19117	45.70
TATAMOTORS	EQ	10-Jan-2020	192.00	192.00	199.00	190.00	194.25	196.35	193.86	60252338	116804.58	233758	6153112	10.21
TATAMTRDVR	EQ	10-Jan-2020	79.45	79.75	81.80	78.40	80.30	81.05	80.00	8854675	7083.49	27660	1171607	13.23
TATAPOWER	EQ	10-Jan-2020	57.80	57.75	59.50	57.35	58.95	58.95	58.71	10571670	6206.97	29046	4119549	38.97
TATASTEEL	E1	10-Jan-2020	59.05	59.70	62.25	58.20	60.60	60.55	60.87	361227	219.89	2231	128333	35.53
TATASTEEL	EQ	10-Jan-2020	483.15	485.50	493.85	480.00	487.35	486.20	487.68	15927634	77676.27	171547	2563481	16.09
TATASTLBSL	EQ	10-Jan-2020	30.65	30.90	31.35	30.45	30.90	30.85	30.97	1630997	505.16	2463	682861	41.87
TATASTLLP	EQ	10-Jan-2020	443.65	447.80	463.45	445.35	450.00	450.95	455.56	158202	720.71	5250	49780	31.47
TBZ	EQ	10-Jan-2020	37.80	38.25	39.20	38.00	38.75	38.80	38.57	69901	26.96	682	51203	73.25
TCFSL	NB	10-Jan-2020	1038.00	1040.00	1043.90	1036.30	1039.90	1039.19	1039.63	909	9.45	26	874	96.15
TCFSL	ND	10-Jan-2020	1041.10	1041.00	1048.00	1041.00	1042.00	1042.07	1043.48	452	4.72	28	401	88.72
TCFSL	NF	10-Jan-2020	1060.00	1066.00	1066.00	1060.00	1060.00	1060.01	1060.65	76	0.81	8	61	80.26
TCFSL	NH	10-Jan-2020	1023.30	1027.55	1027.55	1027.55	1027.55	1027.55	1027.55	2	0.02	2	0	0.00
TCFSL	NJ	10-Jan-2020	1027.00	1026.00	1030.00	1026.00	1030.00	1030.00	1027.67	63	0.65	3	15	23.81
TCFSL	NL	10-Jan-2020	1043.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	200	2.06	2	200	100.00
TCI	EQ	10-Jan-2020	271.65	272.00	274.00	269.05	269.55	269.90	271.63	4390	11.92	285	2590	59.00
TCIDEVELOP	EQ	10-Jan-2020	365.00	360.00	375.95	343.10	358.00	358.00	358.02	1503	5.38	7	1501	99.87
TCIEXP	EQ	10-Jan-2020	727.40	734.00	759.95	727.40	754.05	756.10	749.92	19549	146.60	1936	14526	74.31
TCIFINANCE	EQ	10-Jan-2020	8.50	8.90	8.90	8.40	8.50	8.55	8.53	18084	1.54	69	11789	65.19
TCNSBRANDS	EQ	10-Jan-2020	605.85	605.80	614.80	600.00	600.10	601.55	607.17	4706	28.57	1219	2700	57.37
TCPLPACK	EQ	10-Jan-2020	259.10	262.85	262.85	257.80	257.80	258.25	259.80	7691	19.98	294	5912	76.87
TCS	EQ	10-Jan-2020	2214.35	2228.00	2234.00	2208.00	2213.00	2213.55	2219.51	1915807	42521.50	102938	767417	40.06
TDPOWERSYS	EQ	10-Jan-2020	136.40	136.40	138.20	135.20	135.30	135.45	135.84	6886	9.35	95	5520	80.16
TEAMLEASE	EQ	10-Jan-2020	2601.40	2615.75	2720.00	2592.85	2654.00	2641.95	2652.76	29217	775.06	3875	19659	67.29
TECHIN	EQ	10-Jan-2020	2.95	2.95	2.95	2.95	2.95	2.95	2.95	58	0.00	3	58	100.00
TECHM	EQ	10-Jan-2020	773.65	779.00	781.90	772.45	778.95	776.25	776.70	1105725	8588.12	35828	502460	45.44
TECHNOE	EQ	10-Jan-2020	287.60	282.05	289.80	281.50	283.85	285.70	287.16	5289	15.19	390	2726	51.54
TECHNOFAB	EQ	10-Jan-2020	16.15	16.20	16.95	15.65	16.95	16.95	16.78	4845	0.81	40	3653	75.40
TEJASNET	EQ	10-Jan-2020	95.25	97.50	99.25	91.30	93.10	92.80	94.14	530023	498.95	4357	339723	64.10
TERASOFT	EQ	10-Jan-2020	25.80	26.80	26.80	25.20	25.70	25.80	25.74	8348	2.15	146	3427	41.05
TEXINFRA	EQ	10-Jan-2020	53.60	54.00	54.00	48.30	48.80	48.95	50.27	105297	52.93	1459	59950	56.93
TEXMOPIPES	EQ	10-Jan-2020	14.75	14.80	15.80	14.70	15.20	15.20	15.20	65329	9.93	330	44089	67.49
TEXRAIL	EQ	10-Jan-2020	42.00	42.30	42.50	39.50	39.80	39.80	40.33	1253153	505.44	9818	519443	41.45
TFCILTD	EQ	10-Jan-2020	63.05	64.00	67.00	62.35	65.95	66.25	65.43	540720	353.77	3067	328465	60.75
TFL	BE	10-Jan-2020	4.80	4.60	4.95	4.60	4.85	4.85	4.64	11745	0.54	17	-	-
TGBHOTELS	EQ	10-Jan-2020	3.60	3.75	3.75	3.50	3.70	3.70	3.61	21277	0.77	42	4960	23.31
THANGAMAYL	EQ	10-Jan-2020	359.05	355.05	367.95	355.05	359.90	359.95	363.38	2724	9.90	68	2592	95.15
THEINVEST	EQ	10-Jan-2020	123.65	124.75	124.75	117.60	119.95	119.95	120.55	2311	2.79	38	1919	83.04
THEMISMED	BE	10-Jan-2020	341.25	356.00	356.00	341.30	341.50	341.70	347.08	814	2.83	27	-	-
THERMAX	EQ	10-Jan-2020	1071.70	1075.00	1092.20	1071.00	1084.30	1087.60	1085.75	69880	758.72	2250	56913	81.44
THIRUSUGAR	BZ	10-Jan-2020	3.10	3.25	3.25	2.95	3.25	3.25	3.15	3201	0.10	15	-	-
THOMASCOOK	EQ	10-Jan-2020	61.90	62.00	62.55	60.55	60.60	60.95	61.16	243238	148.75	5358	206528	84.91
THOMASCOTT	BE	10-Jan-2020	4.40	4.60	4.60	4.20	4.20	4.20	4.28	1066	0.05	10	-	-
THYROCARE	EQ	10-Jan-2020	527.65	529.95	535.00	526.00	528.00	530.20	531.20	13118	69.68	1179	8831	67.32
TI	BE	10-Jan-2020	12.95	12.70	13.25	12.70	12.90	12.95	12.99	24008	3.12	75	-	-
TIDEWATER	EQ	10-Jan-2020	4569.10	4560.75	4649.00	4560.00	4649.00	4618.40	4612.01	769	35.47	306	326	42.39
TIIL	EQ	10-Jan-2020	321.85	326.60	373.70	323.95	359.70	353.00	354.70	54528	193.41	2398	27692	50.78
TIINDIA	EQ	10-Jan-2020	490.35	494.75	500.00	486.55	500.00	498.35	495.19	27862	137.97	2778	15279	54.84
TIJARIA	EQ	10-Jan-2020	7.10	7.75	7.75	7.00	7.15	7.20	7.32	9446	0.69	104	5090	53.89
TIL	EQ	10-Jan-2020	175.40	174.00	182.25	172.60	175.00	173.80	177.38	10310	18.29	568	7163	69.48
TIMESGTY	EQ	10-Jan-2020	30.80	32.70	33.95	28.00	30.65	29.55	30.31	4799	1.45	137	3705	77.20
TIMETECHNO	EQ	10-Jan-2020	53.45	53.50	56.70	53.50	54.65	54.40	55.35	318177	176.10	3000	156574	49.21
TIMKEN	EQ	10-Jan-2020	920.30	920.30	938.00	917.80	921.20	921.95	929.21	61132	568.04	2483	24625	40.28
TINPLATE	EQ	10-Jan-2020	150.85	151.95	155.25	149.80	150.85	151.60	152.95	592807	906.69	9134	169269	28.55
TIPSINDLTD	BE	10-Jan-2020	92.50	91.00	96.20	91.00	95.10	95.15	94.44	7272	6.87	71	-	-
TIRUMALCHM	EQ	10-Jan-2020	76.70	77.35	79.40	75.20	75.70	75.95	77.44	985612	763.24	6082	324631	32.94
TIRUPATIFL	SM	10-Jan-2020	28.45	28.50	28.50	28.50	28.50	28.50	28.50	6400	1.82	2	6400	100.00
TITAN	EQ	10-Jan-2020	1163.45	1167.00	1170.70	1150.75	1153.90	1154.05	1158.59	1517311	17579.49	61571	737793	48.63
TMRVL	EQ	10-Jan-2020	12.00	12.50	12.50	11.70	11.85	11.95	12.08	37645	4.55	165	23799	63.22
TNPETRO	EQ	10-Jan-2020	39.95	39.90	41.40	39.30	39.60	39.55	40.27	395942	159.44	2012	106887	27.00
TNPL	EQ	10-Jan-2020	166.75	174.00	177.65	171.60	174.00	173.80	174.07	186689	324.97	3395	78537	42.07
TNTELE	BE	10-Jan-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	3	0.00	1	-	-
TOKYOPLAST	EQ	10-Jan-2020	71.65	68.20	75.00	68.20	71.80	71.75	71.22	4762	3.39	139	3402	71.44
TORNTPHARM	EQ	10-Jan-2020	1878.80	1901.20	1912.00	1880.00	1900.00	1899.05	1897.49	188808	3582.62	7405	37047	19.62
TORNTPOWER	EQ	10-Jan-2020	292.95	292.95	298.70	292.05	297.00	297.80	296.66	1265967	3755.59	11914	388197	30.66
TOTAL	SM	10-Jan-2020	40.70	40.70	42.70	40.70	42.70	42.70	42.26	30000	12.68	9	24000	80.00
TOUCHWOOD	SM	10-Jan-2020	90.25	85.75	92.90	85.75	92.90	92.90	89.33	7500	6.70	2	3750	50.00
TPLPLASTEH	EQ	10-Jan-2020	127.15	130.00	131.40	127.15	127.50	128.35	128.30	2299	2.95	128	1461	63.55
TRANSWIND	SM	10-Jan-2020	3.70	3.55	3.85	3.55	3.85	3.85	3.72	28000	1.04	7	20000	71.43
TREEHOUSE	EQ	10-Jan-2020	5.40	5.50	5.65	5.35	5.60	5.55	5.54	35260	1.95	87	20341	57.69
TREJHARA	EQ	10-Jan-2020	11.00	12.00	12.00	10.85	11.65	11.65	11.44	11417	1.31	223	5426	47.53
TRENT	EQ	10-Jan-2020	547.45	548.75	559.00	543.00	550.00	550.55	553.33	156788	867.55	7841	82125	52.38
TRF	EQ	10-Jan-2020	136.35	142.95	142.95	127.65	128.20	128.50	134.42	550296	739.70	8414	190089	34.54
TRIDENT	EQ	10-Jan-2020	6.85	7.00	7.15	6.95	7.00	6.95	7.04	10589077	745.95	7571	3681629	34.77
TRIGYN	EQ	10-Jan-2020	46.50	47.50	49.70	46.55	47.55	47.60	48.63	79505	38.66	1205	43287	54.45
TRIL	EQ	10-Jan-2020	7.70	7.90	8.15	7.75	7.95	7.95	7.98	112052	8.94	343	78227	69.81
TRITURBINE	EQ	10-Jan-2020	96.05	96.90	103.50	94.05	97.00	99.05	95.30	2164843	2063.09	3450	2050603	94.72
TRIVENI	EQ	10-Jan-2020	73.60	74.00	74.80	72.15	72.40	72.65	73.07	702922	513.63	5811	339374	48.28
TTKHLTCARE	EQ	10-Jan-2020	509.65	505.00	526.00	502.80	502.90	504.05	516.05	2385	12.31	339	1491	62.52
TTKPRESTIG	EQ	10-Jan-2020	5657.40	5729.00	5729.00	5665.25	5691.50	5702.25	5700.04	2104	119.93	1187	1347	64.02
TTL	EQ	10-Jan-2020	41.05	42.40	43.00	41.00	41.50	41.75	42.10	10623	4.47	86	5685	53.52
TTML	EQ	10-Jan-2020	2.30	2.25	2.35	2.25	2.30	2.25	2.29	328319	7.53	343	168973	51.47
TV18BRDCST	EQ	10-Jan-2020	22.15	22.20	23.10	22.00	22.30	22.25	22.51	2875058	647.25	4867	1315918	45.77
TVSELECT	EQ	10-Jan-2020	107.90	109.00	113.25	108.90	113.25	113.25	112.38	132451	148.85	1638	60416	45.61
TVSMOTOR	EQ	10-Jan-2020	462.30	462.05	471.50	459.65	471.05	470.40	466.68	1177820	5496.66	18991	305212	25.91
TVSSRICHAK	EQ	10-Jan-2020	1693.40	1693.75	1720.00	1632.00	1674.00	1670.05	1694.13	4137	70.09	533	2251	54.41
TVTODAY	EQ	10-Jan-2020	239.90	240.10	244.90	239.50	240.00	240.80	241.86	36637	88.61	801	25328	69.13
TWL	EQ	10-Jan-2020	58.10	59.45	59.75	54.10	55.30	55.10	56.85	3339175	1898.19	15891	1269912	38.03
UBL	EQ	10-Jan-2020	1263.60	1267.00	1285.45	1262.35	1265.90	1269.40	1275.10	169874	2166.07	5966	23968	14.11
UCALFUEL	EQ	10-Jan-2020	137.20	136.50	142.00	136.50	138.90	139.10	139.69	29657	41.43	1104	13310	44.88
UCOBANK	EQ	10-Jan-2020	16.50	16.50	16.65	16.25	16.30	16.35	16.47	710703	117.07	1679	273634	38.50
UFLEX	EQ	10-Jan-2020	211.05	212.65	215.85	209.00	209.90	209.90	211.60	47991	101.55	2429	19826	41.31
UFO	EQ	10-Jan-2020	130.70	131.95	132.05	128.15	128.85	129.05	130.34	20216	26.35	1105	12725	62.95
UGARSUGAR	EQ	10-Jan-2020	14.90	14.85	15.05	14.50	14.55	14.65	14.77	117482	17.35	501	63272	53.86
UJAAS	EQ	10-Jan-2020	6.10	6.40	6.40	5.80	5.80	5.80	6.05	3319304	200.98	3117	1650135	49.71
UJJIVAN	EQ	10-Jan-2020	340.50	336.10	344.45	335.80	338.70	339.85	340.78	1114227	3797.06	10468	168940	15.16
UJJIVANSFB	EQ	10-Jan-2020	53.15	53.30	53.75	51.80	52.20	52.20	52.94	4962166	2626.86	21016	2642698	53.26
ULTRACEMCO	EQ	10-Jan-2020	4388.00	4388.10	4464.05	4366.90	4457.00	4444.60	4430.01	735887	32599.83	54585	252284	34.28
UMANGDAIRY	EQ	10-Jan-2020	42.60	43.90	43.90	41.15	42.50	42.15	42.49	3991	1.70	39	2221	55.65
UMESLTD	EQ	10-Jan-2020	1.00	1.05	1.05	0.95	1.00	1.00	0.99	20196	0.20	25	16376	81.09
UNICHEMLAB	EQ	10-Jan-2020	164.10	163.15	168.00	158.60	159.50	160.70	163.26	43997	71.83	1409	23229	52.80
UNIENTER	EQ	10-Jan-2020	67.15	69.35	69.75	67.10	69.25	69.40	69.00	40897	28.22	2956	31769	77.68
UNIINFO	SM	10-Jan-2020	28.35	28.00	30.50	27.50	28.90	28.90	28.99	42000	12.17	20	6000	14.29
UNIONBANK	EQ	10-Jan-2020	52.55	52.45	53.45	52.30	52.55	52.65	52.81	4761614	2514.38	11603	962125	20.21
UNIPLY	EQ	10-Jan-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	26777	3.01	63	26777	100.00
UNITECH	BE	10-Jan-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.94	1980148	18.63	1128	-	-
UNITEDBNK	EQ	10-Jan-2020	8.75	8.75	8.90	8.65	8.65	8.70	8.77	200531	17.59	527	125371	62.52
UNITEDTEA	EQ	10-Jan-2020	283.25	272.00	289.85	272.00	283.95	283.95	284.66	1857	5.29	104	1147	61.77
UNITY	BZ	10-Jan-2020	0.35	0.30	0.30	0.30	0.30	0.30	0.30	31320	0.09	23	-	-
UNIVASTU	SM	10-Jan-2020	45.20	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
UNIVCABLES	EQ	10-Jan-2020	164.70	168.80	179.80	165.20	173.00	171.50	174.60	106988	186.80	3281	45718	42.73
UPL	EQ	10-Jan-2020	604.55	607.00	608.50	595.05	602.90	600.30	601.46	1921690	11558.20	26710	722423	37.59
URAVI	SM	10-Jan-2020	101.50	100.10	100.10	100.10	100.10	100.10	100.10	1200	1.20	1	1200	100.00
URJA	BE	10-Jan-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.77	783120	13.82	855	-	-
USHAMART	EQ	10-Jan-2020	27.30	27.60	28.90	27.35	27.80	27.70	28.04	498881	139.90	1160	295659	59.26
UTIFEFRGR4	MF	10-Jan-2020	9.40	9.50	9.50	9.50	9.50	9.50	9.50	2000	0.19	1	2000	100.00
UTIFEFRGR5	MF	10-Jan-2020	10.00	9.27	9.27	9.27	9.27	9.27	9.27	3000	0.28	2	3000	100.00
UTINEXT50	EQ	10-Jan-2020	289.00	294.00	295.00	284.00	289.02	289.02	292.84	1182	3.46	33	756	63.96
UTINIFTETF	EQ	10-Jan-2020	1295.62	1300.00	1306.75	1292.00	1294.40	1294.72	1298.77	8128	105.56	30	7030	86.49
UTISENSETF	EQ	10-Jan-2020	433.97	440.00	442.00	436.05	436.05	437.80	436.96	304	1.33	21	196	64.47
UTISXN50	EQ	10-Jan-2020	318.99	316.00	323.99	316.00	323.00	323.00	317.25	12	0.04	3	10	83.33
UTTAMSTL	EQ	10-Jan-2020	8.25	8.25	8.40	8.00	8.05	8.05	8.22	132580	10.90	398	107287	80.92
UTTAMSUGAR	EQ	10-Jan-2020	116.95	117.00	120.85	115.65	116.05	117.15	118.08	133068	157.12	2652	40763	30.63
UVSL	EQ	10-Jan-2020	0.15	0.15	0.15	0.10	0.15	0.10	0.11	4429573	4.98	425	3499397	79.00
V2RETAIL	EQ	10-Jan-2020	104.80	105.50	108.40	103.30	104.85	104.85	105.86	123023	130.23	1972	62024	50.42
VADILALIND	EQ	10-Jan-2020	733.65	737.40	737.95	715.60	725.00	721.30	723.76	3612	26.14	289	1849	51.19
VAIBHAVGBL	EQ	10-Jan-2020	861.95	860.00	871.00	860.00	863.00	864.70	864.88	12456	107.73	1329	7478	60.04
VAISHALI	SM	10-Jan-2020	38.50	38.50	40.40	38.50	40.40	40.40	39.15	7680	3.01	3	5120	66.67
VAKRANGEE	EQ	10-Jan-2020	50.10	50.15	50.45	49.65	50.20	50.10	50.14	3352338	1680.70	3868	2830593	84.44
VARDHACRLC	EQ	10-Jan-2020	34.90	35.15	35.30	34.40	35.25	35.20	35.04	3762	1.32	47	3318	88.20
VARDMNPOLY	BE	10-Jan-2020	2.65	2.65	2.65	2.60	2.60	2.60	2.62	3200	0.08	13	-	-
VARROC	EQ	10-Jan-2020	445.40	446.00	479.95	446.00	460.00	462.65	465.61	123891	576.85	7731	48721	39.33
VASCONEQ	EQ	10-Jan-2020	15.10	15.10	15.65	14.75	14.85	14.95	15.26	156862	23.94	545	102234	65.17
VASWANI	EQ	10-Jan-2020	5.15	5.30	5.40	5.05	5.05	5.10	5.23	34885	1.82	63	21094	60.47
VBL	EQ	10-Jan-2020	715.75	716.00	745.00	716.00	740.00	734.85	733.86	315782	2317.39	11964	171546	54.32
VEDL	EQ	10-Jan-2020	158.15	159.50	163.30	157.60	159.65	159.95	161.07	20995863	33819.06	92376	4045202	19.27
VENKEYS	EQ	10-Jan-2020	1727.40	1735.10	1759.50	1713.00	1729.50	1727.25	1737.42	108927	1892.52	7144	22712	20.85
VENUSREM	EQ	10-Jan-2020	22.40	22.70	22.70	22.00	22.50	22.30	22.36	10075	2.25	643	9046	89.79
VERA	SM	10-Jan-2020	125.95	150.00	150.00	134.50	134.50	134.50	142.25	3000	4.27	2	0	0.00
VERTOZ	SM	10-Jan-2020	80.00	77.10	78.30	77.10	78.30	78.30	77.35	14400	11.14	6	14400	100.00
VESUVIUS	EQ	10-Jan-2020	1163.05	1165.30	1165.35	1135.00	1136.00	1139.65	1148.40	1162	13.34	177	893	76.85
VETO	EQ	10-Jan-2020	42.40	43.85	44.50	41.55	43.35	43.30	43.02	16217	6.98	475	11922	73.52
VGUARD	EQ	10-Jan-2020	213.10	213.10	218.30	212.90	217.00	216.50	216.34	211223	456.97	4678	95970	45.44
VHL	EQ	10-Jan-2020	1257.45	1252.40	1297.90	1252.40	1265.00	1254.65	1269.97	410	5.21	142	262	63.90
VICEROY	BE	10-Jan-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.49	29123	0.43	50	-	-
VIDEOIND	BZ	10-Jan-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	49608	1.93	72	-	-
VIDHIING	EQ	10-Jan-2020	64.85	65.10	65.60	63.90	63.90	64.15	64.93	33822	21.96	221	27139	80.24
VIJIFIN	EQ	10-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	66888	0.28	50	50736	75.85
VIKASECO	EQ	10-Jan-2020	2.95	3.00	3.00	2.85	2.95	2.90	2.90	280636	8.14	467	155378	55.37
VIKASMCORP	EQ	10-Jan-2020	2.85	2.90	2.95	2.75	2.75	2.80	2.89	392415	11.32	581	160212	40.83
VIKASPROP	EQ	10-Jan-2020	7.00	7.10	7.10	7.10	7.10	7.10	7.10	18132	1.29	38	18132	100.00
VIKASWSP	EQ	10-Jan-2020	8.50	8.75	9.35	8.40	9.35	9.30	9.08	687196	62.40	757	510027	74.22
VIMALOIL	BE	10-Jan-2020	3.40	3.45	3.50	3.45	3.50	3.50	3.47	39	0.00	2	-	-
VIMTALABS	EQ	10-Jan-2020	92.80	94.00	95.00	93.30	93.55	93.85	94.26	25890	24.40	603	13658	52.75
VINATIORGA	EQ	10-Jan-2020	1955.80	1970.00	2015.00	1960.05	1990.00	1992.60	1996.02	32462	647.95	4134	19962	61.49
VINDHYATEL	EQ	10-Jan-2020	908.80	924.40	931.00	908.75	915.00	916.35	921.36	4447	40.97	567	2435	54.76
VINYLINDIA	EQ	10-Jan-2020	65.35	66.75	68.25	65.10	65.30	65.70	66.60	25450	16.95	501	13300	52.26
VIPCLOTHNG	EQ	10-Jan-2020	8.40	8.70	8.70	8.30	8.40	8.40	8.44	17078	1.44	103	10675	62.51
VIPIND	EQ	10-Jan-2020	425.75	424.20	428.70	417.35	422.00	420.55	422.71	277029	1171.02	11613	183475	66.23
VIPULLTD	EQ	10-Jan-2020	19.20	20.25	20.25	19.20	19.70	19.70	19.83	3019	0.60	30	3013	99.80
VISAKAIND	EQ	10-Jan-2020	266.95	269.80	282.00	268.00	273.00	270.70	275.43	72233	198.95	2891	27751	38.42
VISASTEEL	EQ	10-Jan-2020	4.75	4.95	4.95	4.70	4.90	4.85	4.86	22459	1.09	49	9258	41.22
VISESHINFO	BE	10-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.06	3508044	2.26	430	-	-
VISHAL	BE	10-Jan-2020	251.75	247.00	247.00	247.00	247.00	247.00	247.00	276	0.68	5	-	-
VISHNU	EQ	10-Jan-2020	131.15	132.50	133.55	127.45	127.70	128.65	130.26	9657	12.58	269	6273	64.96
VISHWARAJ	EQ	10-Jan-2020	90.25	90.30	92.20	88.90	89.65	89.20	90.34	111075	100.34	1099	22508	20.26
VIVIMEDLAB	EQ	10-Jan-2020	12.25	12.55	12.60	12.20	12.40	12.40	12.37	74947	9.27	330	47789	63.76
VLSFINANCE	EQ	10-Jan-2020	53.55	53.25	53.90	52.60	53.00	53.05	53.16	12589	6.69	236	8901	70.70
VMART	EQ	10-Jan-2020	1679.50	1685.00	1685.00	1646.15	1675.00	1653.00	1673.68	112582	1884.27	1432	109256	97.05
VOLTAMP	EQ	10-Jan-2020	1267.10	1243.60	1271.00	1230.05	1247.15	1238.95	1248.68	4072	50.85	604	2709	66.53
VOLTAS	EQ	10-Jan-2020	684.30	688.45	691.80	682.20	686.90	687.50	687.69	1308124	8995.89	26518	288462	22.05
VRLLOG	EQ	10-Jan-2020	265.00	266.95	268.00	264.15	265.00	264.90	266.14	12693	33.78	748	5499	43.32
VSCL	SM	10-Jan-2020	15.55	16.25	16.25	16.25	16.25	16.25	16.25	3000	0.49	1	3000	100.00
VSSL	EQ	10-Jan-2020	79.60	79.80	82.80	78.25	82.00	81.65	80.98	10162	8.23	295	8433	82.99
VSTIND	EQ	10-Jan-2020	4275.50	4275.55	4346.25	4275.50	4311.05	4299.85	4301.58	1466	63.06	721	1135	77.42
VSTTILLERS	EQ	10-Jan-2020	1209.95	1201.80	1324.90	1200.00	1263.35	1286.45	1281.62	11999	153.78	1938	6424	53.54
VTL	EQ	10-Jan-2020	973.05	965.00	990.00	965.00	977.85	978.80	977.15	8970	87.65	929	5133	57.22
WABAG	EQ	10-Jan-2020	216.30	216.55	221.70	211.60	212.70	212.60	216.07	450441	973.29	9431	130057	28.87
WABCOINDIA	EQ	10-Jan-2020	6645.45	6649.95	6706.00	6613.80	6690.00	6695.80	6680.66	2227	148.78	447	1958	87.92
WALCHANNAG	EQ	10-Jan-2020	65.05	65.65	67.90	64.25	64.85	64.80	65.96	473969	312.64	3519	144218	30.43
WANBURY	BE	10-Jan-2020	18.65	19.45	19.45	18.50	18.95	18.95	18.61	2443	0.45	18	-	-
WATERBASE	EQ	10-Jan-2020	142.70	143.90	144.70	139.00	139.90	139.80	141.74	240202	340.45	3596	61666	25.67
WEBELSOLAR	EQ	10-Jan-2020	25.55	26.00	26.90	24.95	26.05	26.15	25.90	147837	38.30	934	88612	59.94
WEIZFOREX	EQ	10-Jan-2020	508.85	534.25	534.25	483.45	483.45	483.45	508.40	34757	176.70	1273	17736	51.03
WEIZMANIND	EQ	10-Jan-2020	39.65	41.60	41.60	37.70	37.70	37.70	39.33	87015	34.23	434	51195	58.83
WELCORP	EQ	10-Jan-2020	160.70	160.50	170.80	159.25	167.00	167.75	165.85	3155979	5234.32	25713	1312146	41.58
WELENT	EQ	10-Jan-2020	91.50	91.60	93.00	90.10	90.15	90.30	91.22	649614	592.55	5928	267406	41.16
WELINV	EQ	10-Jan-2020	172.05	175.00	178.05	172.00	172.00	172.00	172.81	162	0.28	17	162	100.00
WELSPUNIND	EQ	10-Jan-2020	49.85	50.00	50.30	48.50	49.00	48.75	48.94	2294488	1122.86	5590	2026272	88.31
WENDT	EQ	10-Jan-2020	2847.95	2761.00	2900.00	2761.00	2883.00	2887.70	2873.18	156	4.48	86	112	71.79
WESTLIFE	EQ	10-Jan-2020	377.55	375.05	390.00	375.00	386.80	385.90	382.93	263100	1007.50	4296	226971	86.27
WHEELS	EQ	10-Jan-2020	662.20	662.00	688.65	656.70	669.45	666.60	671.18	10933	73.38	895	6190	56.62
WHIRLPOOL	EQ	10-Jan-2020	2347.70	2362.30	2375.00	2302.05	2339.00	2336.85	2342.49	53610	1255.81	6730	32697	60.99
WILLAMAGOR	EQ	10-Jan-2020	13.45	13.55	13.55	13.00	13.50	13.35	13.41	7718	1.03	40	5454	70.67
WINDMACHIN	EQ	10-Jan-2020	20.10	20.35	20.35	19.55	20.35	19.70	19.77	11625	2.30	58	7392	63.59
WIPL	BE	10-Jan-2020	55.85	57.50	57.50	55.85	55.85	55.85	57.47	51	0.03	2	-	-
WIPRO	EQ	10-Jan-2020	253.65	253.95	255.20	251.00	251.95	251.75	253.15	2056577	5206.22	31607	827981	40.26
WOCKPHARMA	EQ	10-Jan-2020	244.20	245.00	251.50	243.30	245.00	245.55	247.24	792416	1959.14	10354	174664	22.04
WONDERLA	EQ	10-Jan-2020	252.70	255.90	259.70	252.00	254.35	254.30	256.76	34853	89.49	1220	18189	52.19
WORTH	SM	10-Jan-2020	49.00	45.00	46.00	45.00	46.00	46.00	45.50	3000	1.37	2	1500	50.00
WSI	EQ	10-Jan-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.09	8165	0.09	16	6891	84.40
WSTCSTPAPR	EQ	10-Jan-2020	219.75	228.00	231.00	225.00	226.20	226.00	227.67	189522	431.49	3969	75279	39.72
XCHANGING	EQ	10-Jan-2020	55.20	56.25	56.25	55.15	56.10	55.85	55.76	34429	19.20	299	19832	57.60
XELPMOC	EQ	10-Jan-2020	62.05	65.00	65.00	60.60	61.00	61.25	61.44	1329	0.82	74	1014	76.30
XPROINDIA	EQ	10-Jan-2020	23.50	24.80	24.80	22.70	23.40	23.40	23.16	2603	0.60	45	1631	62.66
YESBANK	EQ	10-Jan-2020	47.30	47.95	48.35	43.80	44.95	44.75	45.69	303072426	138465.63	479220	38490273	12.70
ZEEL	EQ	10-Jan-2020	272.05	271.95	273.50	262.00	262.55	263.00	266.90	14873579	39698.06	131107	3951095	26.56
ZEEL	P2	10-Jan-2020	5.50	5.55	5.60	5.50	5.55	5.55	5.55	4521371	250.90	43	4521370	100.00
ZEELEARN	EQ	10-Jan-2020	19.35	19.20	19.80	19.00	19.60	19.55	19.43	114088	22.17	572	76413	66.98
ZEEMEDIA	BE	10-Jan-2020	5.95	6.00	6.05	5.90	6.05	6.00	5.96	400394	23.87	516	-	-
ZENITHBIR	EQ	10-Jan-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.54	20815	0.11	26	19893	95.57
ZENITHEXPO	BE	10-Jan-2020	48.00	45.60	49.80	45.60	47.80	47.80	47.85	1489	0.71	6	-	-
ZENSARTECH	EQ	10-Jan-2020	184.85	184.00	187.40	184.00	184.50	184.80	185.49	35956	66.69	2128	19231	53.48
ZENTEC	EQ	10-Jan-2020	60.45	61.20	62.00	59.55	59.60	59.70	60.96	50822	30.98	730	38410	75.58
ZICOM	BE	10-Jan-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	5674	0.11	21	-	-
ZODIAC	SM	10-Jan-2020	21.10	20.25	22.10	20.05	22.10	21.45	20.73	22000	4.56	11	14000	63.64
ZODIACLOTH	EQ	10-Jan-2020	171.90	172.95	178.00	172.00	172.00	173.20	174.93	2735	4.78	162	1585	57.95
ZODJRDMKJ	EQ	10-Jan-2020	30.65	30.65	32.00	30.65	31.10	31.10	31.41	1420	0.45	96	302	21.27
ZOTA	EQ	10-Jan-2020	185.35	187.45	187.45	184.00	185.00	185.10	185.90	25438	47.29	137	2575	10.12
ZUARI	EQ	10-Jan-2020	122.30	123.90	124.40	114.10	114.95	115.10	118.02	383604	452.74	6408	136374	35.55
ZUARIGLOB	EQ	10-Jan-2020	68.95	69.70	69.85	64.80	65.10	65.30	66.31	154963	102.76	2689	97727	63.06
ZYDUSWELL	EQ	10-Jan-2020	1454.90	1450.00	1463.00	1428.00	1434.80	1433.10	1445.43	4965	71.77	676	2346	47.25