nse-sec-bhavdata-full-2020-01-15.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	15-Jan-2020	36.05	36.80	36.80	35.50	36.20	36.05	36.20	17254	6.25	230	11208	64.96
21STCENMGM	EQ	15-Jan-2020	16.20	16.20	16.20	15.90	15.90	15.90	16.00	215	0.03	4	215	100.00
3IINFOTECH	EQ	15-Jan-2020	2.55	2.55	2.55	2.40	2.45	2.45	2.46	1109810	27.25	636	735472	66.27
3MINDIA	EQ	15-Jan-2020	21931.50	22000.00	22600.00	21857.00	22112.00	22067.95	22120.55	1350	298.63	717	565	41.85
3PLAND	EQ	15-Jan-2020	7.05	7.05	7.10	6.70	6.75	6.75	7.02	124	0.01	6	124	100.00
5PAISA	EQ	15-Jan-2020	207.60	211.00	212.00	204.05	209.15	209.05	209.04	22734	47.52	894	11356	49.95
63MOONS	EQ	15-Jan-2020	109.20	109.10	111.50	108.15	110.25	110.05	109.83	122383	134.42	2574	35234	28.79
759GS2026	GS	15-Jan-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	100	0.10	1	100	100.00
763GS2059	GS	15-Jan-2020	95.00	95.00	95.00	95.00	95.00	95.00	95.00	600	0.57	1	600	100.00
824GS2033	GS	15-Jan-2020	101.00	101.00	101.00	101.00	101.00	101.00	101.00	100	0.10	1	100	100.00
A2ZINFRA	EQ	15-Jan-2020	7.70	7.75	8.25	7.50	7.70	7.75	7.86	512571	40.27	669	264935	51.69
AAKASH	SM	15-Jan-2020	73.15	76.50	76.50	73.15	73.15	73.15	75.38	6000	4.52	2	6000	100.00
AARON	SM	15-Jan-2020	51.00	48.50	48.50	48.50	48.50	48.50	48.50	3300	1.60	1	3300	100.00
AARTIDRUGS	EQ	15-Jan-2020	628.80	620.00	638.00	590.45	625.85	627.10	623.37	66236	412.90	3137	23466	35.43
AARTIIND	EQ	15-Jan-2020	854.25	854.00	880.00	850.00	853.00	851.70	862.65	234189	2020.23	11614	124220	53.04
AARVEEDEN	EQ	15-Jan-2020	13.95	14.25	14.50	13.60	14.30	14.10	14.24	21417	3.05	111	17995	84.02
AARVI	SM	15-Jan-2020	27.50	28.85	28.85	28.85	28.85	28.85	28.85	2000	0.58	1	2000	100.00
AAVAS	EQ	15-Jan-2020	2016.70	2019.00	2019.00	1986.70	1990.00	1993.95	1999.60	45696	913.74	2333	31967	69.96
ABAN	EQ	15-Jan-2020	26.25	26.35	27.55	26.20	26.80	26.80	26.68	65404	17.45	836	39627	60.59
ABB	EQ	15-Jan-2020	1369.20	1373.80	1373.80	1315.00	1328.55	1327.05	1332.88	89843	1197.50	12396	56439	62.82
ABBOTINDIA	EQ	15-Jan-2020	12635.60	12635.00	12850.00	12500.00	12850.00	12772.05	12646.29	4661	589.44	2034	2317	49.71
ABCAPITAL	EQ	15-Jan-2020	110.85	110.55	112.85	109.55	110.85	110.85	111.13	1664918	1850.24	18343	557451	33.48
ABFRL	EQ	15-Jan-2020	232.75	230.40	237.00	229.00	230.40	230.85	232.24	548509	1273.87	8406	185863	33.89
ABINFRA	SM	15-Jan-2020	12.50	11.90	11.90	11.90	11.90	11.90	11.90	4000	0.48	1	4000	100.00
ABSLBANETF	EQ	15-Jan-2020	319.01	319.00	319.00	315.51	315.51	315.51	315.86	103	0.33	5	101	98.06
ABSLNN50ET	EQ	15-Jan-2020	291.91	291.51	291.51	289.28	290.78	290.78	290.87	74	0.22	4	56	75.68
ABSLRIF6RG	MF	15-Jan-2020	7.07	7.07	7.36	7.07	7.35	7.35	7.34	27000	1.98	7	26000	96.30
ACC	EQ	15-Jan-2020	1513.90	1511.90	1533.90	1488.00	1532.15	1515.75	1502.61	974275	14639.57	24576	400973	41.16
ACCELYA	EQ	15-Jan-2020	1025.35	1025.30	1054.75	1017.60	1033.00	1031.80	1031.38	4654	48.00	588	1774	38.12
ACCURACY	SM	15-Jan-2020	22.70	22.40	23.75	22.40	23.00	23.05	22.70	75200	17.07	7	75200	100.00
ACE	EQ	15-Jan-2020	82.50	83.10	90.55	83.00	86.35	87.05	88.00	1190109	1047.32	9433	298169	25.05
ADANIENT	EQ	15-Jan-2020	214.35	214.50	218.00	212.50	218.00	216.60	215.40	1982079	4269.38	11161	370145	18.67
ADANIGAS	EQ	15-Jan-2020	169.25	171.00	177.70	170.65	174.40	174.90	174.98	3823035	6689.63	31960	974978	25.50
ADANIGREEN	EQ	15-Jan-2020	199.10	189.15	189.15	189.15	189.15	189.15	189.15	52323	98.97	1191	52323	100.00
ADANIPORTS	EQ	15-Jan-2020	389.20	389.30	391.40	386.00	390.55	390.80	388.83	1536571	5974.71	24601	447618	29.13
ADANIPOWER	EQ	15-Jan-2020	62.45	62.20	64.05	61.70	63.15	63.30	63.22	9760457	6170.29	18975	1509151	15.46
ADANITRANS	EQ	15-Jan-2020	333.05	333.00	336.45	330.10	334.10	334.05	333.70	84451	281.81	3293	26690	31.60
ADFFOODS	EQ	15-Jan-2020	298.10	297.15	309.00	297.15	304.10	305.60	304.19	63725	193.85	1844	25109	39.40
ADHUNIKIND	EQ	15-Jan-2020	44.25	45.60	45.60	43.05	43.90	44.15	44.33	18725	8.30	185	16019	85.55
ADLABS	BE	15-Jan-2020	4.05	4.15	4.15	3.85	4.10	4.00	3.97	52018	2.07	111	-	-
ADORWELD	EQ	15-Jan-2020	326.40	326.40	333.00	324.00	331.80	331.50	328.92	9039	29.73	648	4995	55.26
ADROITINFO	BE	15-Jan-2020	6.65	6.65	6.65	6.35	6.40	6.40	6.50	2012	0.13	18	-	-
ADSL	BE	15-Jan-2020	21.20	21.20	21.75	20.75	21.00	21.00	21.25	32620	6.93	92	-	-
ADVANIHOTR	EQ	15-Jan-2020	54.10	53.55	54.85	53.10	53.90	54.00	53.98	4878	2.63	112	1875	38.44
ADVENZYMES	EQ	15-Jan-2020	178.60	179.90	181.00	175.30	175.60	176.00	178.36	111937	199.66	2105	63243	56.50
AEGISCHEM	EQ	15-Jan-2020	206.10	207.00	212.40	202.50	209.75	209.90	209.05	272392	569.44	8587	129198	47.43
AFFLE	EQ	15-Jan-2020	1556.75	1565.00	1574.00	1535.40	1545.00	1544.90	1551.76	28552	443.06	2143	10970	38.42
AGARIND	EQ	15-Jan-2020	104.55	104.85	104.85	101.30	103.00	103.00	102.99	3585	3.69	102	2686	74.92
AGCNET	EQ	15-Jan-2020	174.75	183.45	183.45	183.45	183.45	183.45	183.45	6355	11.66	51	6355	100.00
AGRITECH	EQ	15-Jan-2020	47.70	49.00	51.50	48.30	50.00	50.40	50.24	86684	43.55	1579	50619	58.39
AGROPHOS	EQ	15-Jan-2020	45.60	43.35	43.35	43.35	43.35	43.35	43.35	2689	1.17	53	2689	100.00
AHLEAST	EQ	15-Jan-2020	171.00	172.40	178.00	170.20	178.00	177.40	173.14	1687	2.92	58	472	27.98
AHLUCONT	EQ	15-Jan-2020	296.35	295.50	301.90	295.50	299.95	299.50	298.48	3117	9.30	201	2184	70.07
AHLWEST	EQ	15-Jan-2020	342.25	348.50	349.70	335.05	343.00	341.50	342.27	491	1.68	125	313	63.75
AIAENG	EQ	15-Jan-2020	1663.65	1662.75	1662.75	1632.20	1633.60	1642.90	1651.78	31187	515.14	1619	26332	84.43
AIONJSW	EQ	15-Jan-2020	17.65	18.15	18.45	16.80	17.00	16.85	17.20	398404	68.54	928	267848	67.23
AIRAN	EQ	15-Jan-2020	13.65	13.60	13.60	13.00	13.50	13.45	13.31	17513	2.33	110	7044	40.22
AIROLAM	SM	15-Jan-2020	24.05	23.60	26.50	23.60	26.50	26.50	25.05	6000	1.50	2	3000	50.00
AJANTPHARM	EQ	15-Jan-2020	1078.70	1079.80	1090.95	1072.95	1082.50	1083.50	1081.18	48837	528.02	2697	15083	30.88
AJMERA	EQ	15-Jan-2020	136.00	134.50	148.20	133.15	144.50	143.70	140.70	231938	326.34	5831	67913	29.28
AKASH	EQ	15-Jan-2020	90.05	95.90	99.05	90.10	95.90	94.95	95.61	8548	8.17	68	6291	73.60
AKSHARCHEM	EQ	15-Jan-2020	247.45	247.45	254.00	245.00	249.00	249.65	249.15	8314	20.71	283	5381	64.72
AKSHOPTFBR	EQ	15-Jan-2020	6.95	7.05	7.25	6.90	7.15	7.20	7.08	218475	15.48	465	122943	56.27
AKZOINDIA	EQ	15-Jan-2020	1976.60	1993.65	1993.70	1971.05	1974.65	1975.15	1977.65	5480	108.38	478	4164	75.99
ALANKIT	EQ	15-Jan-2020	14.65	14.05	14.35	13.95	13.95	13.95	14.04	38782	5.45	129	23516	60.64
ALBERTDAVD	EQ	15-Jan-2020	462.75	460.00	467.80	450.00	452.00	454.65	453.96	4158	18.88	229	2651	63.76
ALBK	EQ	15-Jan-2020	18.45	18.40	18.70	18.20	18.50	18.55	18.48	822750	152.04	1795	304078	36.96
ALCHEM	BE	15-Jan-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	7441	0.10	10	-	-
ALEMBICLTD	EQ	15-Jan-2020	55.35	55.45	57.55	55.45	56.35	56.55	56.59	266807	151.00	4212	118949	44.58
ALICON	EQ	15-Jan-2020	414.35	405.00	420.00	405.00	414.00	412.35	411.68	1981	8.16	276	1050	53.00
ALKALI	EQ	15-Jan-2020	45.20	44.50	45.00	44.05	44.50	44.50	44.46	3641	1.62	84	3108	85.36
ALKEM	EQ	15-Jan-2020	2323.80	2307.70	2405.00	2307.70	2351.00	2365.70	2349.21	159401	3744.66	8807	117290	73.58
ALKYLAMINE	EQ	15-Jan-2020	1269.90	1275.00	1283.00	1256.05	1281.70	1280.95	1273.66	12493	159.12	1460	9717	77.78
ALLCARGO	EQ	15-Jan-2020	106.20	106.20	106.95	104.50	105.90	106.15	105.94	208689	221.09	3137	108339	51.91
ALLSEC	EQ	15-Jan-2020	294.65	299.90	300.00	288.05	299.95	297.40	295.80	929	2.75	153	510	54.90
ALMONDZ	EQ	15-Jan-2020	11.15	11.30	11.30	11.20	11.20	11.20	11.20	100	0.01	2	100	100.00
ALOKTEXT	BE	15-Jan-2020	2.80	2.80	2.90	2.75	2.90	2.85	2.82	905662	25.58	836	-	-
ALPA	EQ	15-Jan-2020	17.00	17.25	18.15	17.05	17.50	17.60	17.82	53592	9.55	337	36327	67.78
ALPHAGEO	EQ	15-Jan-2020	184.00	186.80	188.00	173.00	183.90	181.75	183.91	6804	12.51	372	5241	77.03
ALPSINDUS	BE	15-Jan-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1681	0.03	11	-	-
AMARAJABAT	EQ	15-Jan-2020	759.45	761.00	777.40	755.05	773.00	773.10	765.12	1243612	9515.19	22286	379298	30.50
AMBER	EQ	15-Jan-2020	1292.55	1290.00	1349.90	1267.00	1305.00	1305.30	1320.61	133509	1763.14	10940	66527	49.83
AMBIKCO	EQ	15-Jan-2020	839.80	844.90	844.95	829.40	840.00	832.95	837.65	4313	36.13	475	3908	90.61
AMBUJACEM	EQ	15-Jan-2020	209.30	209.00	212.90	206.65	212.70	212.05	209.96	3359831	7054.21	20657	1646501	49.01
AMDIND	EQ	15-Jan-2020	16.30	16.30	16.45	15.50	16.20	16.35	16.26	13275	2.16	62	9780	73.67
AMJLAND	EQ	15-Jan-2020	22.40	21.95	23.00	21.35	23.00	22.85	22.24	10688	2.38	117	9020	84.39
AMJUMBO	SM	15-Jan-2020	10.60	11.10	11.10	11.10	11.10	11.10	11.10	16000	1.78	2	16000	100.00
AMRUTANJAN	EQ	15-Jan-2020	474.95	474.95	479.95	470.00	471.30	472.60	474.30	75197	356.66	4736	54522	72.51
ANANTRAJ	EQ	15-Jan-2020	37.55	37.60	40.75	37.35	39.10	39.25	39.60	1295639	513.03	6146	506989	39.13
ANDHRABANK	EQ	15-Jan-2020	16.60	16.75	17.20	16.50	17.15	17.15	16.89	829906	140.14	1915	522724	62.99
ANDHRACEMT	EQ	15-Jan-2020	2.10	2.10	2.10	2.05	2.10	2.10	2.08	89335	1.86	82	61635	68.99
ANDHRSUGAR	EQ	15-Jan-2020	358.60	359.90	364.90	352.00	358.00	357.50	357.57	118400	423.36	4583	32338	27.31
ANIKINDS	EQ	15-Jan-2020	8.55	8.90	8.95	8.40	8.95	8.95	8.92	12212	1.09	735	11317	92.67
ANKITMETAL	BE	15-Jan-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.51	17472	0.09	26	-	-
ANSALAPI	EQ	15-Jan-2020	5.20	5.15	5.30	5.15	5.20	5.25	5.21	24292	1.27	91	16471	67.80
ANSALHSG	BE	15-Jan-2020	5.55	5.55	5.70	5.45	5.70	5.65	5.57	8112	0.45	23	-	-
ANTGRAPHIC	BE	15-Jan-2020	0.60	0.60	0.60	0.55	0.60	0.60	0.59	10406	0.06	13	-	-
ANUP	EQ	15-Jan-2020	528.65	525.00	533.00	501.50	518.80	513.05	519.46	25049	130.12	1195	15186	60.63
APARINDS	EQ	15-Jan-2020	433.70	442.00	468.80	430.00	438.10	437.45	452.10	111321	503.28	5239	39288	35.29
APCL	EQ	15-Jan-2020	153.65	153.05	157.25	152.00	153.50	154.00	154.79	4480	6.93	273	3052	68.13
APCOTEXIND	EQ	15-Jan-2020	158.20	160.85	160.85	156.25	158.40	158.00	158.35	10342	16.38	655	7660	74.07
APEX	EQ	15-Jan-2020	418.15	420.15	434.70	417.00	431.50	431.45	426.05	1059212	4512.76	16956	176398	16.65
APLAPOLLO	EQ	15-Jan-2020	1958.15	1962.00	1976.70	1922.10	1925.05	1934.70	1941.93	20061	389.57	2466	9989	49.79
APLLTD	EQ	15-Jan-2020	562.10	565.00	576.05	564.00	564.00	565.95	569.56	95597	544.48	3884	41184	43.08
APOLLO	EQ	15-Jan-2020	74.70	75.60	76.80	75.00	75.85	75.80	76.10	28847	21.95	565	15627	54.17
APOLLOHOSP	EQ	15-Jan-2020	1493.30	1488.30	1529.00	1488.00	1517.85	1511.95	1514.65	932167	14119.07	41892	329021	35.30
APOLLOPIPE	EQ	15-Jan-2020	391.85	395.00	398.75	384.50	395.05	395.15	394.67	8810	34.77	940	6092	69.15
APOLLOTYRE	EQ	15-Jan-2020	173.65	174.30	176.65	172.70	175.65	176.00	174.84	1980997	3463.56	14126	311944	15.75
APOLSINHOT	EQ	15-Jan-2020	718.15	741.00	741.00	716.20	720.00	725.10	724.59	339	2.46	53	272	80.24
APTECHT	EQ	15-Jan-2020	173.85	172.35	176.40	172.20	173.25	173.40	174.34	158502	276.33	3009	33574	21.18
ARCHIDPLY	EQ	15-Jan-2020	30.60	30.10	30.80	29.85	30.30	30.10	30.37	14819	4.50	199	11310	76.32
ARCHIES	EQ	15-Jan-2020	17.90	18.00	18.30	17.55	17.60	17.65	17.75	40733	7.23	627	26070	64.00
ARCOTECH	BE	15-Jan-2020	2.30	2.25	2.30	2.20	2.25	2.30	2.22	5767	0.13	20	-	-
ARIES	EQ	15-Jan-2020	73.65	73.00	76.95	72.45	75.25	75.30	75.64	104770	79.25	2022	62476	59.63
ARIHANT	EQ	15-Jan-2020	20.70	19.80	21.15	19.80	19.90	20.25	19.99	2155	0.43	84	1145	53.13
ARIHANTSUP	EQ	15-Jan-2020	27.25	26.25	28.20	26.25	28.10	27.90	27.75	1715	0.48	41	1547	90.20
ARMANFIN	EQ	15-Jan-2020	749.10	750.00	769.95	740.00	754.70	750.90	750.97	11599	87.10	532	8661	74.67
AROGRANITE	EQ	15-Jan-2020	42.60	42.95	43.10	41.30	41.65	41.70	42.30	10040	4.25	189	8090	80.58
ARROWGREEN	EQ	15-Jan-2020	51.30	51.15	52.00	50.25	52.00	51.85	51.58	3107	1.60	81	1783	57.39
ARROWTEX	BE	15-Jan-2020	10.00	10.00	10.40	9.55	10.00	10.10	10.06	10839	1.09	35	-	-
ARSHIYA	EQ	15-Jan-2020	17.60	18.45	18.85	17.05	18.50	18.55	18.05	91107	16.44	315	74607	81.89
ARSSINFRA	EQ	15-Jan-2020	21.45	20.75	22.20	20.75	21.85	21.65	21.57	13130	2.83	87	7174	54.64
ARVIND	EQ	15-Jan-2020	44.10	43.80	44.00	42.75	43.40	43.45	43.31	1531341	663.27	7816	463569	30.27
ARVINDFASN	EQ	15-Jan-2020	403.15	401.00	417.00	395.00	399.95	398.85	400.18	62668	250.79	2000	43112	68.79
ARVSMART	EQ	15-Jan-2020	93.60	93.80	94.75	92.50	93.50	93.50	93.84	10777	10.11	717	5936	55.08
ASAHIINDIA	EQ	15-Jan-2020	232.80	232.80	245.00	226.50	243.90	241.05	235.08	63913	150.25	2074	38232	59.82
ASAHISONG	EQ	15-Jan-2020	155.00	154.50	156.50	152.00	154.35	154.80	154.60	10656	16.47	256	8103	76.04
ASAL	EQ	15-Jan-2020	34.10	34.25	38.85	34.20	35.60	35.75	37.06	105147	38.96	1163	30983	29.47
ASHAPURMIN	EQ	15-Jan-2020	34.15	35.85	35.85	32.75	34.85	34.80	34.76	119860	41.66	928	74749	62.36
ASHIANA	EQ	15-Jan-2020	112.50	112.95	115.00	111.50	113.50	113.70	113.31	52657	59.67	429	40824	77.53
ASHIMASYN	EQ	15-Jan-2020	7.45	7.30	8.90	7.10	8.90	8.90	8.47	417909	35.39	786	211321	50.57
ASHOKA	EQ	15-Jan-2020	105.20	104.70	108.70	103.35	106.80	107.30	105.54	687428	725.49	4526	406593	59.15
ASHOKLEY	EQ	15-Jan-2020	81.35	81.60	82.80	80.60	82.80	82.50	81.57	18973316	15477.09	46890	7141651	37.64
ASIANHOTNR	EQ	15-Jan-2020	88.05	89.90	90.80	84.80	85.00	85.75	86.62	7010	6.07	97	6634	94.64
ASIANPAINT	EQ	15-Jan-2020	1819.15	1817.50	1845.00	1810.10	1839.80	1842.25	1829.41	1252925	22921.14	49053	413218	32.98
ASIANTILES	EQ	15-Jan-2020	222.30	224.25	224.25	206.00	208.75	210.25	212.71	70393	149.74	2856	41762	59.33
ASPINWALL	EQ	15-Jan-2020	152.65	150.00	158.00	146.10	158.00	157.95	156.03	2390	3.73	129	1651	69.08
ASTEC	EQ	15-Jan-2020	466.85	461.00	494.00	461.00	490.00	489.20	482.15	11782	56.81	784	8366	71.01
ASTERDM	EQ	15-Jan-2020	159.75	160.45	164.00	158.75	160.70	160.25	160.99	2975180	4789.61	7705	2390985	80.36
ASTRAL	EQ	15-Jan-2020	1126.55	1135.00	1140.20	1125.00	1128.00	1134.10	1131.16	72457	819.60	4348	58087	80.17
ASTRAMICRO	EQ	15-Jan-2020	85.75	87.20	92.95	85.35	89.25	89.55	89.48	886604	793.29	8359	489052	55.16
ASTRAZEN	EQ	15-Jan-2020	2524.80	2525.05	2549.00	2504.70	2541.20	2535.75	2531.04	20502	518.91	1726	14769	72.04
ASTRON	EQ	15-Jan-2020	38.95	39.15	40.25	38.45	39.40	39.70	39.19	85638	33.56	511	41477	48.43
ATFL	EQ	15-Jan-2020	678.15	693.95	737.00	671.45	717.00	723.70	712.62	48622	346.49	3127	34531	71.02
ATLANTA	EQ	15-Jan-2020	6.85	7.00	7.05	6.70	6.70	6.80	6.90	5904	0.41	145	4968	84.15
ATLASCYCLE	BE	15-Jan-2020	52.80	53.00	54.15	52.05	54.15	54.15	53.65	2302	1.24	35	-	-
ATUL	EQ	15-Jan-2020	4241.90	4208.35	4347.85	4208.35	4316.00	4310.05	4303.08	12814	551.40	1616	8431	65.80
ATULAUTO	EQ	15-Jan-2020	248.25	255.80	255.80	245.10	246.80	247.05	247.65	9778	24.22	453	4603	47.08
AUBANK	EQ	15-Jan-2020	847.60	850.05	864.95	844.05	853.00	857.45	856.29	522094	4470.65	15762	327734	62.77
AURIONPRO	EQ	15-Jan-2020	64.55	64.80	65.80	60.95	61.55	61.80	62.98	35421	22.31	922	26251	74.11
AUROPHARMA	EQ	15-Jan-2020	480.30	483.90	488.30	477.00	485.65	485.75	483.27	4107121	19848.41	69697	744082	18.12
AUSOMENT	BE	15-Jan-2020	36.45	36.50	36.85	35.50	36.00	36.05	36.10	2441	0.88	11	-	-
AUTOAXLES	EQ	15-Jan-2020	891.35	900.00	900.00	865.00	868.05	875.00	880.41	3683	32.43	570	2412	65.49
AUTOIND	BE	15-Jan-2020	24.75	25.50	25.50	24.75	25.45	25.00	25.35	6729	1.71	53	-	-
AUTOLITIND	EQ	15-Jan-2020	21.90	22.65	22.70	20.70	21.85	21.75	21.45	4707	1.01	95	2955	62.78
AVADHSUGAR	EQ	15-Jan-2020	319.05	318.00	320.90	311.00	317.40	317.05	316.21	152571	482.44	3573	53325	34.95
AVANTIFEED	EQ	15-Jan-2020	649.20	653.25	710.00	650.00	701.00	698.70	681.45	1873681	12768.27	47145	356672	19.04
AVTNPL	EQ	15-Jan-2020	34.25	34.95	35.00	33.75	34.20	34.35	34.54	69273	23.93	508	29525	42.62
AXISBANK	EQ	15-Jan-2020	747.90	747.05	749.00	738.00	745.25	746.30	742.81	7911661	58768.64	121234	3813166	48.20
AXISCADES	EQ	15-Jan-2020	53.55	53.40	54.50	52.90	54.20	53.95	53.98	52105	28.13	509	34452	66.12
AXISGOLD	EQ	15-Jan-2020	3457.35	3467.05	3490.00	3467.05	3489.95	3485.30	3484.41	295	10.28	69	217	73.56
AXISNIFTY	EQ	15-Jan-2020	1277.40	1273.55	1273.56	1262.42	1262.42	1262.42	1272.70	117	1.49	5	108	92.31
AYMSYNTEX	EQ	15-Jan-2020	35.25	35.70	35.75	33.15	33.75	33.95	34.00	2184	0.74	137	1355	62.04
BAGFILMS	BE	15-Jan-2020	1.95	1.90	2.00	1.90	1.90	1.95	1.96	143233	2.81	56	-	-
BAJAJ-AUTO	EQ	15-Jan-2020	3101.60	3101.00	3138.00	3092.00	3126.50	3123.55	3118.48	553613	17264.33	21233	332617	60.08
BAJAJCON	EQ	15-Jan-2020	238.15	239.00	239.80	235.55	237.50	237.25	237.22	107412	254.81	2483	82826	77.11
BAJAJELEC	EQ	15-Jan-2020	380.80	381.00	388.80	378.50	379.85	380.20	381.44	101738	388.07	3059	23834	23.43
BAJAJFINSV	EQ	15-Jan-2020	9554.85	9539.85	9619.00	9501.60	9586.00	9589.15	9574.05	137230	13138.48	16401	29095	21.20
BAJAJHIND	EQ	15-Jan-2020	6.75	6.80	6.85	6.70	6.80	6.80	6.79	733563	49.78	1008	438585	59.79
BAJAJHLDNG	EQ	15-Jan-2020	3409.85	3409.00	3426.00	3373.00	3413.00	3410.15	3412.74	46709	1594.06	4827	41977	89.87
BAJFINANCE	EQ	15-Jan-2020	4193.00	4189.95	4220.00	4170.05	4206.50	4207.25	4198.64	616976	25904.58	36316	110078	17.84
BALAJITELE	EQ	15-Jan-2020	52.00	52.40	53.05	51.30	52.75	52.75	52.53	69002	36.25	491	52615	76.25
BALAMINES	EQ	15-Jan-2020	430.55	421.05	437.90	421.05	425.20	427.20	429.61	38604	165.85	1809	17970	46.55
BALAXI	EQ	15-Jan-2020	70.50	69.85	71.00	65.25	69.00	69.00	68.53	4806	3.29	306	2991	62.23
BALKRISHNA	BE	15-Jan-2020	19.30	19.30	19.45	18.35	19.45	19.40	19.10	1974	0.38	24	-	-
BALKRISIND	EQ	15-Jan-2020	1070.50	1068.45	1085.75	1063.55	1079.90	1078.25	1076.35	651549	7012.94	16648	190887	29.30
BALLARPUR	BE	15-Jan-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.54	1292917	6.95	243	-	-
BALMLAWRIE	EQ	15-Jan-2020	128.00	126.80	127.40	122.00	126.90	125.95	125.71	138135	173.65	2739	63936	46.29
BALPHARMA	EQ	15-Jan-2020	48.90	49.65	50.50	47.00	47.05	47.15	48.90	86804	42.44	1093	47184	54.36
BALRAMCHIN	EQ	15-Jan-2020	190.40	190.00	191.45	187.85	188.25	188.80	189.04	843030	1593.68	7528	282086	33.46
BANARBEADS	EQ	15-Jan-2020	35.10	33.50	35.95	32.15	33.20	33.25	34.45	5312	1.83	64	1682	31.66
BANARISUG	EQ	15-Jan-2020	1432.80	1440.00	1470.00	1415.00	1415.00	1441.35	1446.83	1431	20.70	209	997	69.67
BANCOINDIA	EQ	15-Jan-2020	112.20	110.25	113.60	109.25	110.00	110.30	110.23	39969	44.06	779	25308	63.32
BANDHANBNK	EQ	15-Jan-2020	518.55	519.50	526.00	491.00	491.20	492.30	501.46	3792641	19018.68	93126	1945631	51.30
BANG	EQ	15-Jan-2020	23.90	23.70	24.45	22.25	23.60	24.05	23.61	5207	1.23	81	3697	71.00
BANKBARODA	EQ	15-Jan-2020	97.80	97.60	98.30	96.30	98.05	98.00	97.42	17552783	17100.37	38423	1518831	8.65
BANKBEES	EQ	15-Jan-2020	327.83	328.05	328.05	323.90	324.70	324.80	324.77	89742	291.46	2511	68033	75.81
BANKINDIA	EQ	15-Jan-2020	68.85	68.60	69.50	68.30	68.95	69.15	68.96	1320376	910.59	5487	240041	18.18
BANSWRAS	BE	15-Jan-2020	115.70	117.00	117.00	115.00	115.00	115.00	115.95	3001	3.48	43	-	-
BARTRONICS	BE	15-Jan-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.40	3502	0.05	15	-	-
BASF	EQ	15-Jan-2020	975.75	983.00	989.00	978.75	988.50	985.50	985.40	13888	136.85	679	10310	74.24
BASML	EQ	15-Jan-2020	126.00	131.90	132.00	120.30	132.00	125.45	123.49	1862	2.30	230	1175	63.10
BATAINDIA	EQ	15-Jan-2020	1769.00	1771.20	1792.35	1771.20	1790.35	1788.15	1780.82	307090	5468.73	11303	62150	20.24
BAYERCROP	EQ	15-Jan-2020	3926.80	3930.05	3999.95	3916.05	3980.00	3980.40	3978.06	11735	466.83	1656	8616	73.42
BBL	EQ	15-Jan-2020	874.95	876.05	915.00	867.15	908.50	904.40	900.46	34169	307.68	1953	16220	47.47
BBTC	EQ	15-Jan-2020	1123.15	1127.90	1129.70	1110.00	1121.00	1118.00	1119.39	43836	490.69	2653	14755	33.66
BCG	BE	15-Jan-2020	5.55	5.40	5.50	5.30	5.40	5.35	5.34	243588	13.02	254	-	-
BCONCEPTS	SM	15-Jan-2020	26.45	26.00	26.00	25.15	25.15	25.15	25.58	6000	1.53	2	6000	100.00
BCP	BE	15-Jan-2020	18.35	19.10	19.15	18.20	18.75	19.10	19.02	153530	29.20	164	-	-
BDL	EQ	15-Jan-2020	315.05	320.90	332.00	316.90	319.80	319.10	323.18	329694	1065.51	9763	114287	34.66
BEARDSELL	EQ	15-Jan-2020	10.50	11.55	11.55	9.55	10.35	10.35	10.64	5731	0.61	75	3806	66.41
BEDMUTHA	BE	15-Jan-2020	16.15	16.15	16.60	16.00	16.60	16.60	16.15	1055	0.17	8	-	-
BEL	EQ	15-Jan-2020	99.85	100.20	104.65	99.50	104.20	103.85	101.90	13080458	13328.71	35200	3636179	27.80
BEML	EQ	15-Jan-2020	992.85	998.00	1028.60	990.00	1021.00	1020.65	1017.07	977336	9940.21	28419	225206	23.04
BEPL	EQ	15-Jan-2020	52.80	52.80	56.70	52.55	55.95	55.90	55.07	1207769	665.08	7716	448167	37.11
BERGEPAINT	EQ	15-Jan-2020	529.70	530.00	545.95	530.00	544.80	543.85	539.10	2977229	16050.30	43144	469422	15.77
BETA	SM	15-Jan-2020	69.00	70.10	71.60	70.00	70.10	70.10	70.53	8000	5.64	8	7200	90.00
BFINVEST	EQ	15-Jan-2020	334.55	334.95	348.35	331.35	341.15	339.95	340.16	94701	322.13	4122	19815	20.92
BFUTILITIE	EQ	15-Jan-2020	331.50	333.00	342.00	328.00	335.25	336.05	336.03	264140	887.59	6786	64900	24.57
BGLOBAL	BE	15-Jan-2020	1.35	1.35	1.35	1.30	1.35	1.35	1.31	3420	0.04	11	-	-
BGRENERGY	EQ	15-Jan-2020	38.15	38.80	39.75	37.75	38.70	38.80	38.79	181385	70.36	1491	81934	45.17
BHAGERIA	EQ	15-Jan-2020	115.20	114.90	114.95	112.50	113.70	114.15	113.83	12666	14.42	603	6830	53.92
BHAGYANGR	EQ	15-Jan-2020	23.60	23.55	25.70	23.55	24.80	25.10	24.86	48055	11.95	462	24302	50.57
BHAGYAPROP	EQ	15-Jan-2020	24.25	24.25	24.25	23.50	23.75	23.75	23.77	3701	0.88	17	3671	99.19
BHANDARI	EQ	15-Jan-2020	1.35	1.30	1.35	1.25	1.30	1.25	1.26	83122	1.05	69	79156	95.23
BHARATFORG	EQ	15-Jan-2020	518.80	517.90	530.00	511.00	527.95	528.05	523.09	1320196	6905.87	29150	569627	43.15
BHARATGEAR	BE	15-Jan-2020	70.85	70.60	73.00	69.00	71.75	72.40	71.86	4303	3.09	87	-	-
BHARATRAS	EQ	15-Jan-2020	6333.50	6425.00	6490.00	6300.00	6460.00	6423.60	6399.25	2053	131.38	742	1251	60.94
BHARATWIRE	EQ	15-Jan-2020	27.65	27.60	28.90	27.10	28.65	28.65	27.97	8183	2.29	116	5157	63.02
BHARTIARTL	EQ	15-Jan-2020	469.35	469.50	472.00	465.00	468.00	467.85	468.32	10674839	49992.67	95177	7602908	71.22
BHEL	EQ	15-Jan-2020	45.95	45.85	47.00	45.45	46.90	46.85	46.40	10739845	4983.35	21709	2482989	23.12
BIGBLOC	BE	15-Jan-2020	34.70	35.00	35.00	35.00	35.00	35.00	35.00	100	0.04	2	-	-
BIL	EQ	15-Jan-2020	183.85	183.85	190.00	176.00	183.40	182.20	187.35	22546	42.24	341	16454	72.98
BILENERGY	EQ	15-Jan-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.96	541401	5.18	208	306796	56.67
BINDALAGRO	EQ	15-Jan-2020	13.75	13.10	14.50	13.05	13.85	13.95	13.91	89475	12.45	572	37398	41.80
BIOCON	EQ	15-Jan-2020	282.10	282.80	284.30	279.55	281.50	281.55	281.58	2832670	7976.26	23528	1300306	45.90
BIOFILCHEM	BE	15-Jan-2020	15.15	14.40	14.40	14.40	14.40	14.40	14.40	5651	0.81	61	-	-
BIRLACABLE	EQ	15-Jan-2020	65.40	65.35	65.45	63.20	63.80	64.30	64.35	63169	40.65	1001	32405	51.30
BIRLACORPN	EQ	15-Jan-2020	731.30	731.30	759.00	731.25	759.00	755.25	749.83	334958	2511.62	13843	192061	57.34
BIRLAMONEY	EQ	15-Jan-2020	38.70	38.85	40.25	38.30	39.75	39.50	39.41	266747	105.11	1998	119126	44.66
BLBLIMITED	EQ	15-Jan-2020	4.50	4.75	5.25	4.45	4.95	5.05	4.88	198927	9.71	272	104212	52.39
BLISSGVS	EQ	15-Jan-2020	145.95	146.50	151.65	145.55	148.45	148.50	148.72	216695	322.26	3122	63074	29.11
BLKASHYAP	EQ	15-Jan-2020	9.05	9.25	9.40	9.00	9.25	9.15	9.17	30833	2.83	91	25656	83.21
BLS	EQ	15-Jan-2020	70.70	70.55	70.80	68.80	70.05	70.20	69.75	48093	33.55	462	34697	72.15
BLUEBLENDS	BE	15-Jan-2020	0.75	0.80	0.80	0.75	0.75	0.75	0.80	2710	0.02	8	-	-
BLUEDART	EQ	15-Jan-2020	2613.45	2613.00	2650.00	2555.60	2605.00	2614.45	2597.97	77238	2006.62	4105	54896	71.07
BLUESTARCO	EQ	15-Jan-2020	843.50	843.00	854.50	832.50	850.50	851.10	846.38	32704	276.80	4209	21007	64.23
BODALCHEM	EQ	15-Jan-2020	74.30	74.25	75.80	73.20	74.00	74.45	74.41	223852	166.58	2282	68233	30.48
BOHRA	SM	15-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	4000	0.07	2	4000	100.00
BOMDYEING	EQ	15-Jan-2020	90.35	89.45	91.55	88.40	88.55	88.90	89.55	2602929	2331.03	14225	1027573	39.48
BOROSIL	EQ	15-Jan-2020	168.75	168.95	169.00	163.80	164.80	164.60	165.75	67833	112.44	1472	39183	57.76
BOSCHLTD	EQ	15-Jan-2020	15133.30	15130.15	15250.00	14802.00	14950.00	14959.65	14918.95	12863	1919.02	4937	4369	33.97
BPCL	EQ	15-Jan-2020	473.35	472.50	472.95	463.20	468.00	467.95	467.29	4978259	23263.04	73439	1914146	38.45
BPL	EQ	15-Jan-2020	22.75	22.75	22.75	21.70	22.10	22.05	22.14	173028	38.31	1170	88275	51.02
BRFL	BZ	15-Jan-2020	4.05	4.05	4.05	4.00	4.05	4.05	4.02	16185	0.65	26	-	-
BRIGADE	EQ	15-Jan-2020	230.10	229.90	237.95	228.00	234.00	233.10	234.21	107573	251.94	3444	56576	52.59
BRITANNIA	EQ	15-Jan-2020	3105.15	3120.00	3133.95	3092.90	3110.05	3114.20	3111.61	438959	13658.68	25891	212008	48.30
BRITANNIA	N2	15-Jan-2020	31.51	31.40	31.60	31.40	31.56	31.56	31.53	4880	1.54	90	4680	95.90
BRNL	EQ	15-Jan-2020	70.50	69.50	71.95	67.00	68.25	68.30	68.81	18681	12.85	497	11803	63.18
BROOKS	EQ	15-Jan-2020	37.15	38.15	38.40	35.30	36.95	36.70	36.71	29730	10.91	350	19294	64.90
BSE	EQ	15-Jan-2020	531.40	530.90	545.00	527.00	538.10	539.20	539.41	200808	1083.17	6396	96661	48.14
BSHSL	SM	15-Jan-2020	111.10	108.00	109.00	108.00	109.00	109.00	108.50	2400	2.60	2	2400	100.00
BSL	EQ	15-Jan-2020	31.30	32.20	32.20	30.50	31.35	31.45	31.44	5149	1.62	109	3453	67.06
BSLGOLDETF	EQ	15-Jan-2020	3639.90	3698.00	3698.00	3639.10	3650.00	3650.00	3648.49	349	12.73	123	142	40.69
BSLNIFTY	EQ	15-Jan-2020	134.93	134.48	134.48	133.71	133.71	133.71	134.42	1771	2.38	4	1770	99.94
BSOFT	EQ	15-Jan-2020	73.15	73.00	75.20	72.50	72.60	73.05	74.04	743476	550.45	7622	470839	63.33
BURNPUR	EQ	15-Jan-2020	1.45	1.45	1.50	1.40	1.45	1.45	1.47	17404	0.26	29	16904	97.13
BUTTERFLY	EQ	15-Jan-2020	245.15	246.50	247.20	241.00	244.90	245.35	243.80	64052	156.16	2877	26438	41.28
BVCL	BE	15-Jan-2020	12.90	12.85	13.20	12.35	12.90	12.90	12.77	871	0.11	8	-	-
BYKE	EQ	15-Jan-2020	19.55	19.95	20.75	19.05	20.35	20.15	19.84	45330	9.00	583	30266	66.77
CADILAHC	EQ	15-Jan-2020	257.05	257.05	263.85	255.80	263.20	262.75	261.01	909694	2374.37	13208	301745	33.17
CADSYS	SM	15-Jan-2020	33.65	35.15	35.15	35.15	35.15	35.15	35.15	2000	0.70	1	2000	100.00
CALSOFT	EQ	15-Jan-2020	15.15	15.80	15.80	14.40	15.35	15.05	14.64	87962	12.88	480	48008	54.58
CAMLINFINE	EQ	15-Jan-2020	81.15	80.55	84.50	80.55	83.10	83.20	82.77	567600	469.83	7579	250293	44.10
CANBK	EQ	15-Jan-2020	215.55	213.05	219.40	209.05	218.25	218.15	214.10	11669551	24984.78	61034	468940	4.02
CANDC	BZ	15-Jan-2020	2.50	2.40	2.50	2.40	2.40	2.45	2.48	3102	0.08	11	-	-
CANFINHOME	EQ	15-Jan-2020	386.45	384.00	384.00	368.00	375.50	375.50	373.43	931365	3478.01	35082	525711	56.45
CANTABIL	EQ	15-Jan-2020	284.95	283.60	292.00	283.60	285.00	285.15	285.95	32568	93.13	2533	4747	14.58
CAPACITE	EQ	15-Jan-2020	194.00	194.50	204.95	194.50	195.20	195.75	199.82	194483	388.61	5509	59748	30.72
CAPLIPOINT	EQ	15-Jan-2020	293.10	296.20	296.50	290.50	293.50	292.40	293.62	44618	131.01	2801	26512	59.42
CAPTRUST	EQ	15-Jan-2020	181.45	172.40	172.40	172.40	172.40	172.40	172.40	2533	4.37	16	2533	100.00
CARBORUNIV	EQ	15-Jan-2020	333.45	339.40	344.80	331.65	333.10	334.65	337.45	149726	505.25	2229	99820	66.67
CAREERP	EQ	15-Jan-2020	119.05	118.05	119.70	117.50	119.70	119.35	119.03	15392	18.32	248	11707	76.06
CARERATING	EQ	15-Jan-2020	591.25	595.00	605.00	590.00	598.90	599.30	595.88	389220	2319.28	10470	185660	47.70
CASTEXTECH	BE	15-Jan-2020	0.35	0.40	0.40	0.30	0.40	0.40	0.35	19962	0.07	36	-	-
CASTROLIND	EQ	15-Jan-2020	128.25	129.00	134.00	127.75	132.95	133.40	131.78	9123314	12022.34	48373	2701395	29.61
CCHHL	BE	15-Jan-2020	3.10	3.20	3.20	3.00	3.20	3.10	3.10	23510	0.73	41	-	-
CCL	EQ	15-Jan-2020	197.50	196.60	198.40	193.60	195.05	195.55	195.91	40773	79.88	1959	19107	46.86
CDSL	EQ	15-Jan-2020	270.85	269.00	281.40	267.00	276.95	278.05	276.28	2300586	6355.97	37306	685912	29.81
CEATLTD	EQ	15-Jan-2020	1022.30	1022.35	1030.40	1010.15	1013.00	1017.10	1018.99	65791	670.41	3170	14400	21.89
CEBBCO	EQ	15-Jan-2020	16.10	16.25	16.90	15.80	16.30	16.45	16.51	155767	25.72	646	69002	44.30
CELEBRITY	EQ	15-Jan-2020	6.80	6.80	6.85	6.60	6.75	6.75	6.76	1688	0.11	20	1688	100.00
CELESTIAL	BE	15-Jan-2020	2.90	2.80	2.95	2.80	2.95	2.95	2.83	5456	0.15	11	-	-
CENTENKA	EQ	15-Jan-2020	190.30	188.50	194.40	186.55	192.55	192.90	191.54	35896	68.76	1114	23178	64.57
CENTEXT	EQ	15-Jan-2020	2.85	3.15	3.40	2.90	3.40	3.40	3.21	735179	23.63	717	369391	50.25
CENTRALBK	EQ	15-Jan-2020	17.95	17.95	18.00	17.85	17.95	18.00	17.95	269592	48.38	775	176922	65.63
CENTRUM	EQ	15-Jan-2020	25.85	25.00	25.95	23.95	24.40	24.30	24.38	166145	40.50	851	109272	65.77
CENTUM	EQ	15-Jan-2020	440.10	439.75	439.75	416.60	424.90	424.80	426.19	8902	37.94	720	4558	51.20
CENTURYPLY	EQ	15-Jan-2020	163.25	163.85	164.50	162.15	163.05	162.90	162.68	666147	1083.72	5530	588350	88.32
CENTURYTEX	EQ	15-Jan-2020	537.20	536.95	540.35	525.30	532.75	531.50	532.22	1389214	7393.73	26826	200079	14.40
CERA	EQ	15-Jan-2020	2667.75	2687.55	2687.55	2650.00	2655.00	2652.10	2655.09	3529	93.70	467	2654	75.21
CEREBRAINT	BE	15-Jan-2020	24.35	24.20	24.75	23.75	24.70	24.60	24.37	29389	7.16	58	-	-
CESC	EQ	15-Jan-2020	736.55	734.60	751.80	731.60	750.95	750.25	745.61	305643	2278.91	6874	91385	29.90
CESCVENT	EQ	15-Jan-2020	343.90	350.00	364.40	338.00	346.00	346.10	353.02	50541	178.42	1829	20123	39.82
CGCL	EQ	15-Jan-2020	199.05	199.85	199.85	197.15	198.00	198.75	198.55	276250	548.49	2860	28007	10.14
CGPOWER	BZ	15-Jan-2020	10.25	9.75	10.00	9.75	9.75	9.75	9.75	1141532	111.30	1414	-	-
CHALET	EQ	15-Jan-2020	339.10	339.00	345.80	337.00	343.00	343.15	340.86	6914	23.57	524	4984	72.09
CHAMBLFERT	EQ	15-Jan-2020	158.35	158.35	175.90	157.20	175.10	172.65	169.04	3043686	5144.97	25071	1162042	38.18
CHEMBOND	EQ	15-Jan-2020	226.70	224.80	230.00	224.80	230.00	230.00	229.60	6290	14.44	371	5227	83.10
CHEMFAB	EQ	15-Jan-2020	181.10	183.00	193.00	177.25	177.25	182.30	182.41	1796	3.28	44	1706	94.99
CHENNPETRO	EQ	15-Jan-2020	146.50	144.75	152.80	144.75	150.20	150.60	149.92	1281236	1920.87	13720	242864	18.96
CHOLAFIN	EQ	15-Jan-2020	320.50	319.90	333.45	317.00	332.95	331.65	327.02	1587871	5192.62	29581	641931	40.43
CHOLAHLDNG	EQ	15-Jan-2020	559.25	559.40	564.00	550.00	558.00	558.05	558.18	225600	1259.24	998	216660	96.04
CIGNITITEC	EQ	15-Jan-2020	284.60	286.95	290.30	279.00	279.00	281.80	283.44	48693	138.01	1039	30595	62.83
CIMMCO	EQ	15-Jan-2020	24.95	24.25	26.35	24.25	25.70	25.35	25.69	49339	12.68	604	25903	52.50
CINELINE	EQ	15-Jan-2020	39.95	40.40	43.75	39.30	40.25	40.40	40.56	37024	15.02	783	15247	41.18
CINEVISTA	EQ	15-Jan-2020	7.80	7.50	7.95	7.50	7.95	7.85	7.69	1359	0.10	15	1079	79.40
CIPLA	EQ	15-Jan-2020	484.25	484.00	486.85	479.55	484.00	484.00	482.78	1413668	6824.89	28871	742719	52.54
CKFSL	EQ	15-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.41	62958	0.26	85	62958	100.00
CKPLEISURE	SM	15-Jan-2020	5.70	5.80	5.95	5.80	5.95	5.95	5.88	24000	1.41	6	12000	50.00
CLEDUCATE	EQ	15-Jan-2020	78.30	79.45	79.45	76.10	78.50	78.50	78.46	7006	5.50	79	6915	98.70
CLNINDIA	EQ	15-Jan-2020	407.40	404.55	414.95	404.55	409.90	410.80	411.31	25422	104.56	2044	14360	56.49
CMICABLES	EQ	15-Jan-2020	49.65	51.35	51.40	48.80	50.00	49.80	49.80	13461	6.70	181	9047	67.21
CMMIPL	SM	15-Jan-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
CNOVAPETRO	EQ	15-Jan-2020	7.65	7.85	7.85	7.70	7.70	7.70	7.75	1046	0.08	3	1046	100.00
COALINDIA	EQ	15-Jan-2020	212.95	212.60	214.60	211.30	212.40	212.45	213.05	4863227	10361.04	31945	2327746	47.86
COCHINSHIP	EQ	15-Jan-2020	405.20	403.40	409.35	401.00	406.65	406.25	404.87	56785	229.90	2058	35453	62.43
COFFEEDAY	BZ	15-Jan-2020	37.70	35.85	35.85	35.85	35.85	35.85	35.85	84171	30.18	512	-	-
COLPAL	EQ	15-Jan-2020	1502.70	1508.80	1514.00	1494.35	1506.05	1508.95	1504.18	648059	9747.99	28863	282790	43.64
COMPINFO	EQ	15-Jan-2020	16.70	17.75	17.75	16.30	16.90	16.95	16.97	41378	7.02	175	30607	73.97
COMPUSOFT	EQ	15-Jan-2020	7.45	7.55	8.00	7.30	7.80	7.75	7.68	52964	4.07	111	45648	86.19
CONCOR	EQ	15-Jan-2020	566.95	566.50	566.50	556.00	557.00	557.10	560.55	789912	4427.83	11605	454823	57.58
CONFIPET	EQ	15-Jan-2020	28.70	28.70	29.70	28.20	28.55	28.65	28.44	158629	45.11	896	95448	60.17
CONSOFINVT	EQ	15-Jan-2020	38.00	37.10	37.90	37.10	37.70	37.70	37.79	2994	1.13	14	2694	89.98
CONTI	SM	15-Jan-2020	44.10	45.00	46.30	44.65	46.00	46.15	46.05	276000	127.11	62	144000	52.17
CONTROLPR	EQ	15-Jan-2020	268.30	269.95	301.00	269.95	293.00	289.00	290.75	29834	86.74	1868	16404	54.98
CORALFINAC	EQ	15-Jan-2020	11.15	11.00	11.55	11.00	11.50	11.40	11.36	30077	3.42	129	25583	85.06
CORDSCABLE	EQ	15-Jan-2020	46.15	47.15	47.50	45.10	46.30	46.40	46.97	13604	6.39	187	8206	60.32
COROMANDEL	EQ	15-Jan-2020	558.00	557.40	580.00	556.25	575.00	572.40	568.79	455544	2591.08	11466	239249	52.52
CORPBANK	EQ	15-Jan-2020	24.50	24.60	24.60	24.10	24.40	24.40	24.36	460831	112.26	1330	171020	37.11
COSMOFILMS	EQ	15-Jan-2020	275.60	275.70	284.90	270.40	278.50	277.60	278.24	28984	80.64	1045	11601	40.03
COUNCODOS	EQ	15-Jan-2020	1.60	1.60	1.60	1.55	1.60	1.60	1.56	1711	0.03	10	1686	98.54
COX&KINGS	BZ	15-Jan-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	476549	6.46	494	-	-
CPSEETF	EQ	15-Jan-2020	23.75	23.67	23.86	23.57	23.79	23.82	23.75	1516314	360.10	65591	1311940	86.52
CREATIVE	BE	15-Jan-2020	107.45	110.90	110.90	107.00	107.00	107.00	110.34	4083	4.51	24	-	-
CREDITACC	EQ	15-Jan-2020	758.65	763.00	768.85	756.75	763.00	764.90	762.65	44489	339.30	3332	28861	64.87
CREST	EQ	15-Jan-2020	101.55	100.05	102.70	97.65	102.00	100.15	100.50	2768	2.78	202	1906	68.86
CRISIL	EQ	15-Jan-2020	1803.90	1805.00	1848.95	1804.05	1805.00	1810.40	1821.46	17789	324.02	3060	7481	42.05
CROMPTON	EQ	15-Jan-2020	242.60	242.80	247.75	241.50	247.10	246.15	245.85	418612	1029.14	5591	319440	76.31
CSBBANK	EQ	15-Jan-2020	192.95	198.75	202.00	192.85	193.70	195.55	196.81	2377078	4678.38	47589	1168063	49.14
CTE	EQ	15-Jan-2020	28.65	29.85	29.85	28.05	28.80	29.25	28.95	5385	1.56	102	3536	65.66
CUB	EQ	15-Jan-2020	234.90	235.00	243.90	234.05	242.75	242.90	240.01	1701508	4083.75	18826	727091	42.73
CUBEXTUB	EQ	15-Jan-2020	12.85	12.25	13.30	12.25	13.25	13.25	12.97	933	0.12	17	930	99.68
CUMMINSIND	EQ	15-Jan-2020	593.45	593.80	595.00	577.05	580.10	580.35	582.47	541744	3155.50	12689	126478	23.35
CUPID	EQ	15-Jan-2020	242.20	245.00	246.50	229.30	234.00	234.90	239.22	248463	594.38	5098	123143	49.56
CYBERMEDIA	BE	15-Jan-2020	2.25	2.35	2.35	2.35	2.35	2.35	2.35	1155	0.03	5	-	-
CYBERTECH	EQ	15-Jan-2020	46.40	46.05	46.75	43.65	44.00	44.40	44.71	60594	27.09	753	43777	72.25
CYIENT	EQ	15-Jan-2020	449.40	453.90	459.00	448.00	455.00	454.55	455.35	92091	419.34	3416	47667	51.76
DAAWAT	EQ	15-Jan-2020	24.35	24.25	24.75	24.20	24.45	24.40	24.47	558556	136.68	2210	233667	41.83
DABUR	EQ	15-Jan-2020	482.65	481.95	492.10	480.25	489.80	490.55	486.42	1346372	6549.09	32937	668866	49.68
DALBHARAT	EQ	15-Jan-2020	833.60	834.95	853.00	826.80	834.80	833.85	839.61	152454	1280.02	4695	90639	59.45
DALMIASUG	EQ	15-Jan-2020	125.80	125.00	125.40	122.25	124.95	124.40	124.00	265822	329.61	3609	79555	29.93
DAMODARIND	EQ	15-Jan-2020	27.75	28.50	28.70	27.60	28.00	28.35	28.24	12158	3.43	73	9003	74.05
DATAMATICS	EQ	15-Jan-2020	72.65	72.85	73.60	71.65	72.55	72.60	72.40	34711	25.13	1376	20154	58.06
DBCORP	EQ	15-Jan-2020	140.45	143.90	149.80	142.00	143.60	143.85	146.46	594806	871.15	11298	198854	33.43
DBL	EQ	15-Jan-2020	423.50	420.10	427.00	417.25	420.90	420.35	420.57	224672	944.90	6024	55977	24.91
DBREALTY	BE	15-Jan-2020	10.85	11.20	11.20	10.65	10.80	10.95	10.86	88365	9.60	234	-	-
DBSTOCKBRO	EQ	15-Jan-2020	11.90	12.45	12.45	11.40	12.40	11.50	12.19	948	0.12	20	555	58.54
DCAL	EQ	15-Jan-2020	80.75	81.00	84.75	79.85	84.75	84.75	83.05	794699	659.97	5425	497433	62.59
DCBBANK	EQ	15-Jan-2020	191.65	190.60	195.80	190.60	193.45	194.25	194.12	424456	823.96	6980	221170	52.11
DCM	EQ	15-Jan-2020	25.15	26.25	26.25	24.65	25.15	25.25	25.37	4049	1.03	326	2661	65.72
DCMNVL	EQ	15-Jan-2020	33.50	32.40	33.20	32.20	32.20	32.20	32.90	1305	0.43	13	1084	83.07
DCMSHRIRAM	EQ	15-Jan-2020	416.50	418.00	418.00	408.65	412.00	413.80	413.02	63870	263.80	4360	20071	31.42
DCW	EQ	15-Jan-2020	15.05	15.00	16.35	15.00	16.15	16.05	15.85	902773	143.05	2099	471382	52.21
DECCANCE	EQ	15-Jan-2020	353.75	353.75	359.85	349.95	354.75	355.70	355.37	6905	24.54	383	4996	72.35
DEEPAKFERT	EQ	15-Jan-2020	115.30	115.30	125.50	111.60	119.50	119.85	120.47	2228638	2684.73	21061	472012	21.18
DEEPAKNTR	EQ	15-Jan-2020	389.15	388.85	394.75	385.60	390.10	390.15	390.82	182183	712.01	7248	76406	41.94
DEEPIND	EQ	15-Jan-2020	109.70	110.80	114.45	109.05	114.00	113.55	111.95	30301	33.92	777	20876	68.90
DELTACORP	EQ	15-Jan-2020	199.90	199.00	202.85	198.00	198.30	198.90	200.05	1026909	2054.36	8186	503058	48.99
DELTAMAGNT	EQ	15-Jan-2020	38.55	39.70	39.70	36.05	38.90	38.90	39.03	403	0.16	19	202	50.12
DEN	EQ	15-Jan-2020	53.30	53.80	55.95	53.50	55.50	55.40	54.99	124746	68.59	1154	51671	41.42
DENORA	EQ	15-Jan-2020	229.70	229.00	241.50	226.00	233.95	234.45	234.07	18669	43.70	851	9258	49.59
DFMFOODS	EQ	15-Jan-2020	252.75	275.00	297.90	269.00	282.05	281.55	284.77	2167824	6173.28	31717	657986	30.35
DGCONTENT	BE	15-Jan-2020	6.00	5.70	6.00	5.70	6.00	6.00	5.70	4200	0.24	19	-	-
DHAMPURSUG	EQ	15-Jan-2020	235.40	235.05	237.00	232.50	234.80	234.90	234.38	592803	1389.43	9111	156353	26.38
DHANBANK	EQ	15-Jan-2020	14.80	14.85	15.00	14.65	14.90	14.85	14.85	141548	21.03	366	66890	47.26
DHANUKA	EQ	15-Jan-2020	448.55	448.55	457.55	442.25	446.55	450.10	450.10	132309	595.52	1153	124017	93.73
DHARSUGAR	EQ	15-Jan-2020	8.00	7.65	8.15	7.65	7.80	7.85	7.85	11570	0.91	54	6007	51.92
DHFL	EQ	15-Jan-2020	16.30	16.05	17.10	15.70	16.75	16.80	16.52	2782766	459.62	6704	974461	35.02
DHFL	N6	15-Jan-2020	225.57	230.01	239.98	225.00	235.00	235.00	229.21	487	1.12	12	487	100.00
DHFL	NC	15-Jan-2020	235.00	235.00	235.00	230.01	230.01	230.01	234.08	313	0.73	14	313	100.00
DHFL	NP	15-Jan-2020	226.66	230.00	230.00	228.00	228.50	228.50	229.04	1105	2.53	13	1105	100.00
DHFL	NQ	15-Jan-2020	261.38	260.00	264.88	225.01	264.88	248.48	249.00	240	0.60	12	164	68.33
DHFL	NS	15-Jan-2020	227.00	219.00	219.00	182.55	182.55	182.55	204.65	305	0.62	9	305	100.00
DHFL	NX	15-Jan-2020	221.28	221.00	221.00	221.00	221.00	221.00	221.00	100	0.22	3	100	100.00
DHFL	NY	15-Jan-2020	228.00	228.00	228.00	219.00	228.00	227.54	227.55	1179	2.68	15	1156	98.05
DHUNINV	EQ	15-Jan-2020	239.40	246.70	246.70	238.00	243.60	241.45	241.48	1540	3.72	125	764	49.61
DIAMONDYD	EQ	15-Jan-2020	829.80	828.80	844.90	821.10	829.90	825.15	834.61	4990	41.65	560	2134	42.77
DIAPOWER	BZ	15-Jan-2020	0.65	0.60	0.65	0.60	0.60	0.60	0.60	17790	0.11	14	-	-
DICIND	EQ	15-Jan-2020	335.95	335.00	339.70	335.00	339.00	338.80	336.79	1253	4.22	42	966	77.09
DIGISPICE	EQ	15-Jan-2020	5.35	5.30	5.30	5.10	5.10	5.10	5.14	15012	0.77	272	13352	88.94
DIGJAMLTD	BZ	15-Jan-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.99	7433	0.07	17	-	-
DISHTV	EQ	15-Jan-2020	12.60	12.65	12.85	12.30	12.70	12.70	12.54	19295904	2420.28	36944	3362136	17.42
DIVISLAB	EQ	15-Jan-2020	1873.65	1878.60	1878.60	1852.05	1869.00	1866.25	1860.68	277859	5170.07	24347	154409	55.57
DIXON	EQ	15-Jan-2020	4145.60	4142.00	4156.00	4101.00	4119.00	4137.40	4136.22	34488	1426.50	6174	21501	62.34
DLF	EQ	15-Jan-2020	254.55	252.50	258.00	252.50	255.60	255.90	255.46	7020963	17935.72	40304	911334	12.98
DLINKINDIA	EQ	15-Jan-2020	106.40	107.00	108.50	104.00	106.00	105.40	106.53	38429	40.94	718	26965	70.17
DMART	EQ	15-Jan-2020	1930.75	1938.00	1946.00	1920.05	1930.00	1933.55	1931.40	551142	10644.74	32613	266123	48.29
DNAMEDIA	BE	15-Jan-2020	0.45	0.40	0.50	0.40	0.50	0.45	0.49	41547	0.20	42	-	-
DOLAT	EQ	15-Jan-2020	56.90	56.70	60.85	56.25	58.00	58.00	58.52	282638	165.39	1508	152369	53.91
DOLLAR	EQ	15-Jan-2020	143.40	143.40	147.50	139.25	139.25	140.05	141.84	34047	48.29	1311	24568	72.16
DONEAR	EQ	15-Jan-2020	30.95	30.95	31.00	30.20	30.30	30.45	30.59	27119	8.30	347	19557	72.12
DPSCLTD	EQ	15-Jan-2020	8.65	8.45	8.55	8.25	8.50	8.40	8.31	10557	0.88	60	8503	80.54
DPWIRES	SM	15-Jan-2020	68.00	72.00	76.00	70.00	70.00	70.00	72.67	4800	3.49	3	3200	66.67
DQE	EQ	15-Jan-2020	1.70	1.65	1.70	1.65	1.65	1.65	1.65	27333	0.45	59	22313	81.63
DREDGECORP	EQ	15-Jan-2020	344.25	345.45	354.00	340.55	349.90	349.90	348.62	420399	1465.57	9970	93183	22.17
DRREDDY	EQ	15-Jan-2020	2947.80	2946.15	2946.50	2900.00	2914.40	2918.65	2915.13	384867	11219.38	33128	191280	49.70
DRSDILIP	SM	15-Jan-2020	77.00	78.00	78.00	78.00	78.00	78.00	78.00	1600	1.25	1	1600	100.00
DSML	SM	15-Jan-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	6000	0.25	1	6000	100.00
DSSL	EQ	15-Jan-2020	24.40	24.00	25.50	24.00	25.50	24.85	24.75	8595	2.13	112	6857	79.78
DTIL	EQ	15-Jan-2020	182.55	182.90	187.00	181.25	181.40	181.45	182.72	2807	5.13	255	1834	65.34
DUCON	EQ	15-Jan-2020	5.20	5.25	5.35	5.15	5.20	5.20	5.26	52964	2.78	87	28645	54.08
DVL	EQ	15-Jan-2020	73.45	74.45	74.50	72.20	72.80	73.05	73.32	6184	4.53	143	3729	60.30
DWARKESH	EQ	15-Jan-2020	38.70	38.90	39.00	37.70	38.80	38.65	38.51	1676953	645.78	5505	653412	38.96
DYNAMATECH	EQ	15-Jan-2020	1022.70	995.00	1037.00	993.10	1001.00	1008.85	1012.35	338	3.42	77	218	64.50
DYNPRO	EQ	15-Jan-2020	157.50	155.35	160.80	153.25	155.50	155.05	157.53	11729	18.48	856	3571	30.45
EASTSILK	BE	15-Jan-2020	1.00	0.95	1.05	0.95	1.05	1.00	0.98	25644	0.25	25	-	-
EASUNREYRL	BZ	15-Jan-2020	2.70	2.60	2.80	2.60	2.60	2.60	2.62	5298	0.14	34	-	-
EBBETF0423	EQ	15-Jan-2020	1001.56	1002.00	1003.00	1000.85	1001.60	1001.66	1002.00	29145	292.03	141	28846	98.97
EBBETF0430	EQ	15-Jan-2020	1001.41	1000.00	1001.41	999.01	1000.50	1000.68	1000.45	26339	263.51	226	25790	97.92
ECLERX	EQ	15-Jan-2020	682.30	687.70	689.80	667.55	670.10	671.80	678.33	142935	969.57	2403	118334	82.79
ECLFINANCE	N5	15-Jan-2020	994.22	990.00	999.00	990.00	997.00	997.00	995.93	279	2.78	10	275	98.57
ECLFINANCE	NB	15-Jan-2020	980.60	997.00	997.00	997.00	997.00	997.00	997.00	10	0.10	1	10	100.00
ECLFINANCE	NC	15-Jan-2020	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	1	50	100.00
ECLFINANCE	ND	15-Jan-2020	1630.00	1620.00	1620.00	1620.00	1620.00	1620.00	1620.00	10	0.16	1	10	100.00
ECLFINANCE	NE	15-Jan-2020	1040.00	1045.00	1050.00	1011.00	1024.00	1024.00	1036.40	285	2.95	14	285	100.00
ECLFINANCE	NF	15-Jan-2020	949.00	935.00	950.00	935.00	940.10	940.10	945.05	1482	14.01	26	1458	98.38
ECLFINANCE	NG	15-Jan-2020	894.50	850.00	894.99	850.00	871.00	877.00	860.71	710	6.11	12	560	78.87
ECLFINANCE	NI	15-Jan-2020	925.00	850.05	850.05	741.05	849.00	849.00	798.14	245	1.96	8	138	56.33
ECLFINANCE	NJ	15-Jan-2020	860.00	859.80	859.80	859.80	859.80	859.80	859.80	5	0.04	1	5	100.00
ECLFINANCE	NK	15-Jan-2020	886.80	840.00	840.01	840.00	840.00	840.00	840.00	615	5.17	19	615	100.00
ECLFINANCE	NM	15-Jan-2020	925.00	930.00	930.00	921.00	925.00	925.00	924.13	561	5.18	18	501	89.30
ECLFINANCE	NN	15-Jan-2020	970.00	985.00	985.00	950.00	950.00	950.00	964.47	151	1.46	8	151	100.00
ECLFINANCE	NO	15-Jan-2020	931.00	955.00	955.00	915.00	923.10	923.10	925.92	384	3.56	21	251	65.36
ECLFINANCE	NP	15-Jan-2020	902.11	920.00	920.00	905.00	905.00	905.00	907.34	250	2.27	9	250	100.00
ECLFINANCE	NQ	15-Jan-2020	935.00	950.60	950.60	910.00	935.00	935.00	924.38	486	4.49	14	386	79.42
ECLFINANCE	NR	15-Jan-2020	962.68	974.90	980.00	850.02	955.00	963.69	968.76	9566	92.67	56	9003	94.11
ECLFINANCE	NS	15-Jan-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	45	0.42	1	45	100.00
EDELWEISS	EQ	15-Jan-2020	106.90	108.10	109.75	106.50	108.80	108.75	108.05	1878729	2029.95	16379	786706	41.87
EDL	BZ	15-Jan-2020	4.15	4.20	4.20	3.95	4.00	4.05	4.06	238	0.01	5	-	-
EDUCOMP	BZ	15-Jan-2020	1.05	1.05	1.10	1.00	1.10	1.10	1.03	44607	0.46	51	-	-
EHFLNCD	N3	15-Jan-2020	960.00	959.00	959.00	959.00	959.00	959.00	959.00	51	0.49	1	51	100.00
EHFLNCD	N5	15-Jan-2020	850.00	850.00	875.00	850.00	875.00	875.00	850.72	69	0.59	9	69	100.00
EHFLNCD	N6	15-Jan-2020	858.00	866.90	866.90	866.90	866.90	866.90	866.90	26	0.23	2	26	100.00
EICHERMOT	EQ	15-Jan-2020	20489.70	20440.00	20650.00	20300.00	20620.00	20624.80	20503.26	107956	22134.50	28993	22281	20.64
EIDPARRY	EQ	15-Jan-2020	232.40	233.45	234.50	230.70	232.50	231.40	231.93	308204	714.81	2994	249807	81.05
EIFFL	SM	15-Jan-2020	115.00	114.50	114.50	113.70	113.85	113.85	114.02	2400	2.74	3	2400	100.00
EIHAHOTELS	EQ	15-Jan-2020	302.65	307.60	307.60	301.00	306.00	305.85	305.14	1922	5.86	80	1440	74.92
EIHOTEL	EQ	15-Jan-2020	147.45	148.75	150.30	147.50	148.50	148.85	149.18	121353	181.04	1455	67275	55.44
EIMCOELECO	EQ	15-Jan-2020	358.10	345.10	364.00	342.00	359.25	360.40	356.41	964	3.44	95	770	79.88
EKC	EQ	15-Jan-2020	29.05	29.00	31.90	28.70	31.50	31.05	30.81	437564	134.80	2011	265244	60.62
ELECON	EQ	15-Jan-2020	39.00	39.70	41.35	38.65	41.00	40.75	40.27	173461	69.86	1642	92885	53.55
ELECTCAST	EQ	15-Jan-2020	15.15	15.15	16.20	14.50	16.15	16.00	15.68	1082995	169.77	1710	585299	54.04
ELECTHERM	EQ	15-Jan-2020	136.35	136.35	141.65	131.25	137.05	138.00	136.74	15456	21.13	1000	7196	46.56
ELGIEQUIP	EQ	15-Jan-2020	265.45	268.80	268.80	263.60	266.60	265.65	265.04	104876	277.96	299	103175	98.38
ELGIRUBCO	EQ	15-Jan-2020	19.35	21.95	21.95	18.35	20.00	19.85	19.89	20154	4.01	181	11533	57.22
EMAMILTD	EQ	15-Jan-2020	312.05	314.00	314.00	308.45	310.05	311.55	311.39	181088	563.89	5387	115042	63.53
EMAMIPAP	EQ	15-Jan-2020	103.55	108.70	108.70	108.70	108.70	108.70	108.70	6763	7.35	37	6763	100.00
EMAMIREAL	EQ	15-Jan-2020	49.70	49.15	50.00	47.60	50.00	49.35	48.87	12754	6.23	379	6345	49.75
EMBASSY	RR	15-Jan-2020	403.42	404.70	404.70	384.00	390.50	390.96	393.17	318400	1251.86	962	204800	64.32
EMCO	BZ	15-Jan-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	3132	0.02	8	-	-
EMKAY	EQ	15-Jan-2020	78.70	79.00	79.00	72.80	78.00	77.30	76.93	43768	33.67	773	18875	43.13
EMMBI	EQ	15-Jan-2020	107.50	110.00	112.90	107.10	111.05	111.20	111.19	10649	11.84	298	6476	60.81
EMOFSR1RDP	MF	15-Jan-2020	8.80	8.93	8.93	8.75	8.92	8.91	8.91	15203	1.35	5	15203	100.00
EMOFSR1RGG	MF	15-Jan-2020	8.85	8.65	8.91	8.65	8.91	8.90	8.77	74113	6.50	23	70113	94.60
ENDURANCE	EQ	15-Jan-2020	1049.05	1052.10	1054.70	1037.00	1045.00	1044.85	1043.08	21544	224.72	1486	18270	84.80
ENERGYDEV	EQ	15-Jan-2020	5.90	6.05	6.15	5.80	6.15	6.15	6.04	10522	0.64	487	9152	86.98
ENGINERSIN	EQ	15-Jan-2020	99.95	99.95	104.35	99.75	103.85	103.50	102.51	1866528	1913.36	9873	717312	38.43
ENIL	EQ	15-Jan-2020	273.30	270.00	275.00	270.00	270.00	273.10	272.02	4226	11.50	302	3346	79.18
EON	EQ	15-Jan-2020	14.40	14.75	15.00	14.35	15.00	14.95	14.79	16139	2.39	185	8496	52.64
EQ30	EQ	15-Jan-2020	345.05	345.50	345.50	345.50	345.50	345.50	345.50	1	0.00	1	1	100.00
EQUITAS	EQ	15-Jan-2020	106.40	106.35	106.60	103.50	104.80	104.85	104.36	5144461	5368.80	19392	2252740	43.79
ERFLNCDI	N1	15-Jan-2020	900.02	940.00	940.00	940.00	940.00	940.00	940.00	4	0.04	1	4	100.00
ERFLNCDI	N3	15-Jan-2020	935.00	950.00	950.00	949.00	949.00	949.00	949.50	2	0.02	2	0	0.00
ERFLNCDI	N4	15-Jan-2020	945.00	920.00	929.90	900.00	900.00	900.00	925.32	37	0.34	3	37	100.00
ERFLNCDI	N5	15-Jan-2020	848.00	856.80	856.80	833.10	833.10	833.10	855.15	43	0.37	2	43	100.00
ERFLNCDI	N6	15-Jan-2020	825.00	825.00	880.00	825.00	830.00	830.00	857.02	1895	16.24	23	1230	64.91
ERIS	EQ	15-Jan-2020	505.90	511.90	517.40	498.90	513.00	512.05	510.81	45239	231.08	2900	19972	44.15
EROSMEDIA	EQ	15-Jan-2020	14.70	14.30	14.95	14.10	14.90	14.80	14.59	115206	16.81	362	86011	74.66
ESABINDIA	EQ	15-Jan-2020	1295.50	1295.50	1345.00	1290.05	1315.00	1316.65	1317.26	2290	30.17	382	971	42.40
ESCORTS	EQ	15-Jan-2020	673.00	672.95	679.45	665.40	676.80	678.05	672.66	2003755	13478.52	28836	212581	10.61
ESSARSHPNG	EQ	15-Jan-2020	6.80	6.60	6.85	6.60	6.80	6.80	6.69	2540	0.17	36	2011	79.17
ESSELPACK	EQ	15-Jan-2020	172.15	170.40	178.00	170.40	173.15	174.00	174.79	64287	112.36	2058	37012	57.57
ESTER	EQ	15-Jan-2020	37.90	39.75	39.75	38.00	39.75	39.75	39.47	211657	83.55	1080	119379	56.40
EUROCERA	BZ	15-Jan-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.52	7489	0.04	9	-	-
EUROMULTI	BE	15-Jan-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.48	7163	0.03	10	-	-
EUROTEXIND	EQ	15-Jan-2020	11.25	11.00	11.25	10.70	11.15	11.15	10.84	5696	0.62	28	5428	95.29
EVEREADY	EQ	15-Jan-2020	55.40	55.45	55.95	55.00	55.50	55.55	55.59	48389	26.90	552	38612	79.79
EVERESTIND	EQ	15-Jan-2020	325.60	326.00	327.90	314.50	315.00	316.75	318.76	109658	349.54	3353	40884	37.28
EXCEL	BE	15-Jan-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.96	29621	0.28	14	-	-
EXCELINDUS	EQ	15-Jan-2020	849.20	857.70	922.95	850.00	889.00	885.65	899.60	66830	601.20	5540	22479	33.64
EXIDEIND	EQ	15-Jan-2020	190.75	191.60	194.70	189.10	194.40	194.00	192.43	2875352	5532.94	20885	1051431	36.57
EXPLEOSOL	EQ	15-Jan-2020	295.40	295.70	300.55	288.20	288.35	289.70	292.23	4621	13.50	307	3454	74.75
FACT	EQ	15-Jan-2020	47.10	47.25	51.35	46.20	48.20	48.05	49.28	1160544	571.96	5349	252829	21.79
FAIRCHEM	EQ	15-Jan-2020	465.10	460.35	475.00	460.30	475.00	472.15	468.63	4823	22.60	278	3639	75.45
FCL	EQ	15-Jan-2020	31.20	31.95	35.35	30.65	33.35	33.45	33.63	1027554	345.52	6403	363039	35.33
FCONSUMER	EQ	15-Jan-2020	24.90	25.00	25.35	23.90	24.25	24.50	24.58	1784032	438.59	4711	844000	47.31
FCSSOFT	EQ	15-Jan-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.21	364281	0.76	81	332678	91.32
FDC	EQ	15-Jan-2020	224.70	225.00	230.00	223.00	229.40	229.25	227.68	46510	105.89	1760	30602	65.80
FEDERALBNK	EQ	15-Jan-2020	91.20	91.20	91.70	90.20	91.00	91.05	90.90	7347554	6678.94	25341	1977130	26.91
FEL	EQ	15-Jan-2020	22.65	22.55	24.30	22.55	23.55	23.75	23.32	154798	36.10	1133	111625	72.11
FELDVR	EQ	15-Jan-2020	22.55	22.65	23.10	22.00	22.50	22.75	22.64	4679	1.06	46	2594	55.44
FIEMIND	EQ	15-Jan-2020	502.20	499.00	504.50	480.00	500.00	500.90	495.26	18998	94.09	983	11698	61.57
FILATEX	EQ	15-Jan-2020	41.05	41.25	41.75	40.65	41.35	41.00	41.25	196324	80.98	742	142102	72.38
FINCABLES	EQ	15-Jan-2020	414.15	412.80	418.95	411.00	415.20	416.70	414.56	27155	112.57	1573	16036	59.05
FINEORG	EQ	15-Jan-2020	2065.35	2076.00	2090.00	2037.65	2053.00	2053.15	2062.71	4777	98.54	1076	2879	60.27
FINPIPE	EQ	15-Jan-2020	587.85	582.10	589.00	580.50	585.00	583.30	585.13	46569	272.49	1626	38037	81.68
FLEXITUFF	BE	15-Jan-2020	7.25	7.25	7.60	6.90	7.50	7.15	7.47	9464	0.71	31	-	-
FLFL	EQ	15-Jan-2020	416.15	415.00	424.20	415.00	422.00	422.15	422.20	45969	194.08	2124	11991	26.08
FLUOROCHEM	EQ	15-Jan-2020	589.75	571.55	594.00	571.55	586.90	584.15	582.81	35750	208.36	1103	16423	45.94
FMGOETZE	EQ	15-Jan-2020	662.95	661.95	663.00	661.00	662.45	662.50	661.90	12672	83.88	521	9013	71.13
FMNL	EQ	15-Jan-2020	28.00	28.05	30.80	27.40	30.80	30.80	29.92	37797	11.31	455	28685	75.89
FOCUS	SM	15-Jan-2020	35.50	33.80	35.00	33.80	35.00	35.00	34.40	6000	2.06	2	3000	50.00
FORCEMOT	EQ	15-Jan-2020	1273.05	1274.70	1282.85	1238.40	1269.00	1271.45	1262.61	59541	751.77	5128	18349	30.82
FORTIS	EQ	15-Jan-2020	143.25	143.05	144.80	142.40	143.45	143.55	143.43	791831	1135.76	7389	501497	63.33
FOSECOIND	EQ	15-Jan-2020	1432.00	1418.00	1423.50	1398.00	1420.00	1408.20	1404.25	731	10.27	134	456	62.38
FRETAIL	EQ	15-Jan-2020	349.70	351.50	353.40	343.70	345.00	344.85	347.21	1241432	4310.36	17714	660888	53.24
FSC	EQ	15-Jan-2020	449.80	450.05	454.95	445.00	450.00	447.95	449.22	27388	123.03	969	1527	5.58
FSL	EQ	15-Jan-2020	42.35	42.40	43.65	42.00	42.90	43.00	42.60	1022281	435.45	3698	383028	37.47
GABRIEL	EQ	15-Jan-2020	125.90	125.95	127.15	124.20	125.00	125.15	125.36	51321	64.34	952	29402	57.29
GAEL	EQ	15-Jan-2020	141.30	141.40	151.00	137.15	151.00	148.60	145.95	106342	155.21	1932	46470	43.70
GAIL	EQ	15-Jan-2020	130.05	130.35	132.05	128.75	131.90	131.65	130.25	13068269	17021.42	71515	5324365	40.74
GAL	EQ	15-Jan-2020	2.50	2.50	2.60	2.45	2.55	2.55	2.52	13402	0.34	41	11529	86.02
GALAXYSURF	EQ	15-Jan-2020	1478.60	1467.25	1482.05	1445.60	1457.00	1457.05	1457.70	21046	306.79	3747	15280	72.60
GALLANTT	EQ	15-Jan-2020	34.85	35.05	35.45	33.65	33.85	34.15	34.59	5229	1.81	69	4612	88.20
GALLISPAT	EQ	15-Jan-2020	27.00	28.00	28.00	26.50	27.00	26.95	27.06	5554	1.50	56	4635	83.45
GAMMNINFRA	BE	15-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	152237	0.59	91	-	-
GANDHITUBE	EQ	15-Jan-2020	270.05	271.95	272.80	269.00	271.00	271.35	270.32	1529	4.13	45	1294	84.63
GANECOS	EQ	15-Jan-2020	248.00	248.05	253.25	246.10	251.50	252.25	250.66	4127	10.34	194	3769	91.33
GANESHHOUC	EQ	15-Jan-2020	42.10	42.95	44.80	41.55	42.90	43.40	43.83	104371	45.75	860	29910	28.66
GANGESSECU	EQ	15-Jan-2020	42.00	42.00	44.50	40.25	44.50	44.40	42.60	1984	0.85	14	1000	50.40
GANGOTRI	BZ	15-Jan-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.65	12291	0.08	12	-	-
GARDENSILK	BE	15-Jan-2020	13.40	13.70	13.70	12.90	13.40	13.25	13.22	25525	3.38	80	-	-
GARFIBRES	EQ	15-Jan-2020	1280.10	1298.90	1298.90	1265.00	1283.55	1289.35	1283.99	3418	43.89	374	2593	75.86
GATI	EQ	15-Jan-2020	64.65	64.50	69.40	64.50	67.95	68.50	67.91	4115753	2794.92	17038	2025741	49.22
GAYAHWS	BE	15-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	379458	1.65	52	-	-
GAYAPROJ	EQ	15-Jan-2020	85.00	85.85	86.05	81.20	81.20	82.30	83.08	178507	148.30	976	125237	70.16
GDL	EQ	15-Jan-2020	127.75	126.20	129.80	126.20	127.90	128.85	128.22	60553	77.64	1398	36981	61.07
GEECEE	EQ	15-Jan-2020	83.85	83.05	83.70	81.15	83.05	83.50	83.06	1450	1.20	35	1226	84.55
GEEKAYWIRE	SM	15-Jan-2020	33.00	34.00	34.00	34.00	34.00	34.00	34.00	12000	4.08	2	12000	100.00
GENESYS	EQ	15-Jan-2020	65.00	64.05	66.90	63.20	66.50	66.55	65.85	11056	7.28	230	8044	72.76
GENUSPAPER	EQ	15-Jan-2020	5.15	5.20	5.20	5.10	5.20	5.20	5.18	93490	4.85	55	91490	97.86
GENUSPOWER	EQ	15-Jan-2020	27.30	27.20	29.20	27.20	28.45	28.65	28.68	503071	144.30	2256	281756	56.01
GEOJITFSL	EQ	15-Jan-2020	29.50	29.15	29.80	28.80	29.30	29.45	29.26	84827	24.82	1051	49584	58.45
GEPIL	EQ	15-Jan-2020	690.25	693.00	698.95	683.40	687.00	688.50	690.22	10313	71.18	607	6921	67.11
GESHIP	EQ	15-Jan-2020	321.45	320.05	339.00	316.60	336.50	333.20	331.11	225833	747.77	7152	154279	68.32
GET&D	EQ	15-Jan-2020	159.95	160.85	160.85	157.50	158.05	158.05	158.53	14246	22.58	831	8342	58.56
GFLLIMITED	EQ	15-Jan-2020	92.80	92.85	97.40	90.00	97.40	97.25	94.08	199174	187.39	1145	136513	68.54
GHCL	EQ	15-Jan-2020	191.90	191.55	195.10	191.10	192.00	191.95	192.34	193246	371.69	2384	109594	56.71
GICHSGFIN	EQ	15-Jan-2020	158.65	160.40	160.80	157.50	158.15	158.05	158.59	171586	272.12	4253	72783	42.42
GICRE	EQ	15-Jan-2020	255.90	257.00	266.95	253.00	265.00	265.00	261.79	757678	1983.50	12086	193016	25.47
GILLANDERS	EQ	15-Jan-2020	31.80	31.05	31.95	30.65	30.95	30.95	30.98	5478	1.70	47	5478	100.00
GILLETTE	EQ	15-Jan-2020	6478.55	6514.00	6528.90	6440.00	6447.00	6447.90	6457.29	4335	279.92	1305	3271	75.46
GINNIFILA	EQ	15-Jan-2020	8.30	8.15	8.65	8.15	8.40	8.45	8.41	12255	1.03	47	9553	77.95
GIPCL	EQ	15-Jan-2020	77.15	77.00	77.90	76.50	77.50	77.20	77.26	53434	41.28	1051	34481	64.53
GIRIRAJ	SM	15-Jan-2020	23.00	22.50	22.50	22.50	22.50	22.50	22.50	1200	0.27	1	1200	100.00
GKWLIMITED	EQ	15-Jan-2020	686.15	716.95	716.95	699.90	712.75	710.80	709.99	147	1.04	17	145	98.64
GLAXO	EQ	15-Jan-2020	1627.65	1629.00	1651.00	1618.05	1642.60	1625.60	1625.22	33832	549.85	2340	25717	76.01
GLENMARK	EQ	15-Jan-2020	342.30	342.50	346.80	337.25	345.45	345.60	342.36	1616848	5535.42	20281	573363	35.46
GLFL	BE	15-Jan-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	325	0.00	1	-	-
GLOBALVECT	EQ	15-Jan-2020	56.85	56.95	68.20	55.10	65.50	67.15	65.92	306378	201.95	3120	83471	27.24
GLOBOFFS	EQ	15-Jan-2020	5.00	5.10	5.20	5.00	5.20	5.15	5.09	1084	0.06	26	851	78.51
GLOBUSSPR	EQ	15-Jan-2020	136.35	136.55	142.30	134.75	139.75	140.10	139.18	88230	122.80	1589	34347	38.93
GMBREW	EQ	15-Jan-2020	395.40	396.25	400.00	390.65	394.55	395.35	394.32	37754	148.87	1649	10855	28.75
GMDCLTD	EQ	15-Jan-2020	67.00	67.00	67.80	66.35	66.85	66.90	66.95	153005	102.43	1917	82260	53.76
GMMPFAUDLR	EQ	15-Jan-2020	1994.30	1999.80	2008.15	1980.75	1999.95	1988.40	1988.68	5471	108.80	829	3518	64.30
GMRINFRA	EQ	15-Jan-2020	23.55	23.55	24.20	23.50	23.95	23.95	23.84	22873842	5453.11	14127	8552173	37.39
GNA	EQ	15-Jan-2020	291.70	291.70	303.95	286.45	296.60	295.70	297.59	165508	492.53	5993	43844	26.49
GNFC	EQ	15-Jan-2020	195.75	195.00	211.95	191.20	199.55	200.25	201.09	2093941	4210.73	18753	464856	22.20
GOACARBON	EQ	15-Jan-2020	250.20	251.00	256.25	249.00	254.75	254.15	252.69	50041	126.45	1189	31646	63.24
GOCLCORP	EQ	15-Jan-2020	280.15	280.20	281.00	275.15	278.00	277.00	279.60	1839	5.14	55	1596	86.79
GODFRYPHLP	EQ	15-Jan-2020	1412.70	1417.45	1424.85	1381.00	1389.95	1392.05	1402.57	69723	977.91	7465	16111	23.11
GODREJAGRO	EQ	15-Jan-2020	569.20	571.00	571.00	560.00	569.50	568.90	566.66	114994	651.63	4063	49628	43.16
GODREJCP	EQ	15-Jan-2020	751.75	751.75	764.75	749.00	763.90	762.45	755.56	980328	7406.99	31391	669463	68.29
GODREJIND	EQ	15-Jan-2020	443.15	442.75	450.45	442.75	447.60	449.75	447.01	48876	218.48	2757	24780	50.70
GODREJPROP	EQ	15-Jan-2020	976.10	975.00	985.70	973.00	975.05	979.75	978.99	113324	1109.43	12648	47859	42.23
GOENKA	BZ	15-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.25	32549	0.08	25	-	-
GOKEX	EQ	15-Jan-2020	78.00	77.60	82.20	77.00	78.85	78.60	79.71	79068	63.02	1350	30526	38.61
GOKUL	EQ	15-Jan-2020	12.45	12.35	12.90	11.90	11.95	11.95	12.22	11987	1.47	107	8150	67.99
GOKULAGRO	EQ	15-Jan-2020	14.45	14.55	14.95	13.55	14.10	14.00	13.74	3267	0.45	40	2486	76.09
GOLDBEES	EQ	15-Jan-2020	34.75	35.00	35.10	34.90	35.05	35.05	35.04	1080717	378.67	3605	580837	53.75
GOLDENTOBC	EQ	15-Jan-2020	26.65	26.25	27.95	26.25	27.80	27.20	27.24	610	0.17	34	407	66.72
GOLDIAM	EQ	15-Jan-2020	154.20	156.00	156.00	152.10	154.50	153.75	153.90	12679	19.51	626	7926	62.51
GOLDSHARE	EQ	15-Jan-2020	3540.45	3541.30	3574.90	3541.30	3554.80	3558.50	3562.40	398	14.18	120	281	70.60
GOLDSTAR	SM	15-Jan-2020	25.10	25.05	25.15	23.85	23.85	23.85	24.71	42000	10.38	6	36000	85.71
GOLDTECH	EQ	15-Jan-2020	9.85	10.30	10.30	9.50	9.70	9.65	9.69	11236	1.09	120	7848	69.85
GOODLUCK	EQ	15-Jan-2020	61.35	61.35	63.80	58.65	62.50	62.40	60.57	192413	116.55	1206	138390	71.92
GPIL	EQ	15-Jan-2020	247.90	251.30	253.90	243.90	248.00	247.00	248.17	73023	181.22	2301	34363	47.06
GPPL	EQ	15-Jan-2020	91.35	91.00	98.60	91.00	96.00	95.90	96.52	1150829	1110.78	17101	592058	51.45
GPTINFRA	EQ	15-Jan-2020	38.55	38.95	41.80	37.75	40.90	40.80	39.76	10707	4.26	126	6333	59.15
GRANULES	EQ	15-Jan-2020	131.10	131.70	139.80	131.00	137.55	137.20	137.33	3521568	4836.29	28923	1242239	35.28
GRAPHITE	EQ	15-Jan-2020	301.40	301.60	304.70	297.30	300.00	300.25	300.64	1227424	3690.11	18715	269848	21.98
GRASIM	EQ	15-Jan-2020	759.90	758.00	769.00	747.50	767.90	766.40	756.72	1516061	11472.34	22328	487311	32.14
GRAVITA	EQ	15-Jan-2020	56.60	56.50	57.35	55.50	55.60	55.85	56.20	67464	37.91	605	30486	45.19
GREAVESCOT	EQ	15-Jan-2020	139.15	138.95	145.05	138.50	142.50	143.20	142.83	406437	580.52	4428	220004	54.13
GREENLAM	EQ	15-Jan-2020	973.75	970.00	975.00	930.00	941.00	941.35	950.06	1628	15.47	243	1103	67.75
GREENPANEL	EQ	15-Jan-2020	43.35	43.10	46.00	43.05	46.00	45.65	45.10	45799	20.66	287	35849	78.27
GREENPLY	EQ	15-Jan-2020	161.30	161.30	162.95	159.30	161.75	161.10	160.94	15399	24.78	1220	8998	58.43
GREENPOWER	BE	15-Jan-2020	2.10	2.10	2.15	2.00	2.05	2.05	2.07	89343	1.85	94	-	-
GRINDWELL	EQ	15-Jan-2020	600.30	600.00	614.90	596.25	601.15	603.10	609.58	17968	109.53	1642	14395	80.11
GROBTEA	BE	15-Jan-2020	468.25	469.00	491.00	469.00	491.00	487.30	486.35	409	1.99	27	-	-
GRPLTD	EQ	15-Jan-2020	785.00	820.00	855.00	801.00	855.00	838.40	830.44	366	3.04	38	322	87.98
GRSE	EQ	15-Jan-2020	211.65	211.40	227.70	209.10	222.95	224.40	219.12	1105089	2421.46	16334	484359	43.83
GSCLCEMENT	EQ	15-Jan-2020	23.95	24.00	24.65	23.50	24.00	24.00	24.20	54181	13.11	586	45882	84.68
GSFC	EQ	15-Jan-2020	81.30	81.50	86.25	80.00	83.75	83.60	84.00	2078836	1746.26	10242	568413	27.34
GSKCONS	EQ	15-Jan-2020	8727.70	8749.00	8792.70	8675.10	8770.00	8767.15	8721.04	5870	511.93	1535	3406	58.02
GSPL	EQ	15-Jan-2020	236.95	237.30	240.00	234.30	238.90	238.65	236.37	782620	1849.87	13688	607361	77.61
GSS	EQ	15-Jan-2020	40.30	39.85	41.00	38.60	39.50	38.95	39.47	14082	5.56	246	10975	77.94
GTL	EQ	15-Jan-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.43	71465	1.02	49	65265	91.32
GTLINFRA	EQ	15-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.40	5591387	22.16	661	3787025	67.73
GTNIND	EQ	15-Jan-2020	6.25	6.35	6.40	6.25	6.25	6.40	6.40	501	0.03	11	499	99.60
GTPL	EQ	15-Jan-2020	75.50	76.00	80.90	74.00	79.00	78.80	78.49	192037	150.74	2942	88738	46.21
GUFICBIO	EQ	15-Jan-2020	64.90	64.05	67.45	64.00	65.85	65.65	65.48	40051	26.23	551	22595	56.42
GUJALKALI	EQ	15-Jan-2020	424.35	421.10	432.95	420.20	422.40	423.80	424.30	61247	259.87	3517	35346	57.71
GUJAPOLLO	EQ	15-Jan-2020	134.85	134.80	136.80	130.20	133.85	134.15	133.62	729	0.97	186	421	57.75
GUJGASLTD	EQ	15-Jan-2020	268.50	270.40	278.90	266.00	267.05	267.40	271.56	2776474	7539.73	49424	1296102	46.68
GULFOILLUB	EQ	15-Jan-2020	805.25	801.10	820.00	801.10	806.00	807.20	805.21	15361	123.69	943	13761	89.58
GULFPETRO	EQ	15-Jan-2020	46.00	46.50	47.45	43.65	44.60	44.70	45.55	44837	20.42	700	25892	57.75
GULPOLY	EQ	15-Jan-2020	46.60	48.90	48.90	48.00	48.25	48.75	48.87	37760	18.45	140	29712	78.69
GVKPIL	EQ	15-Jan-2020	3.95	3.90	4.15	3.90	3.95	3.95	4.03	2527635	101.75	1134	1829995	72.40
HAL	EQ	15-Jan-2020	858.80	855.00	864.90	832.50	858.00	852.40	849.52	95442	810.80	6116	28073	29.41
HARITASEAT	EQ	15-Jan-2020	502.05	510.00	510.00	504.75	507.45	507.20	506.85	2294	11.63	131	1263	55.06
HARRMALAYA	EQ	15-Jan-2020	63.00	63.40	67.70	62.60	66.40	66.65	66.15	254266	168.19	3052	94863	37.31
HATHWAY	EQ	15-Jan-2020	20.10	20.15	22.15	19.70	21.65	21.85	21.35	2187626	467.14	11311	1091192	49.88
HATSUN	EQ	15-Jan-2020	610.10	610.10	617.00	601.00	601.10	603.50	607.13	8041	48.82	645	3277	40.75
HAVELLS	EQ	15-Jan-2020	650.75	650.30	650.30	637.10	643.40	642.35	642.04	1638831	10521.89	26906	677531	41.34
HAVISHA	BE	15-Jan-2020	0.60	0.60	0.65	0.55	0.65	0.65	0.59	39512	0.23	9	-	-
HBLPOWER	EQ	15-Jan-2020	17.55	17.65	17.85	17.00	17.55	17.50	17.46	319218	55.74	1506	128659	40.30
HCC	EQ	15-Jan-2020	11.10	11.10	11.40	10.90	11.20	11.15	11.14	2542708	283.26	2632	966141	38.00
HCG	EQ	15-Jan-2020	106.20	108.50	108.50	104.30	108.40	107.35	106.54	11803	12.57	391	8754	74.17
HCL-INSYS	EQ	15-Jan-2020	7.30	7.25	7.65	7.20	7.55	7.60	7.48	674063	50.44	1103	519772	77.11
HCLTECH	EQ	15-Jan-2020	594.30	597.00	598.30	591.70	595.00	595.75	594.99	2348102	13971.01	47737	1263518	53.81
HDFC	EQ	15-Jan-2020	2492.30	2483.95	2495.00	2453.55	2491.70	2488.60	2478.41	2279961	56506.79	84002	1321926	57.98
HDFCAMC	EQ	15-Jan-2020	3142.10	3154.00	3211.00	3145.05	3203.00	3204.15	3185.54	366511	11675.36	26759	146164	39.88
HDFCBANK	EQ	15-Jan-2020	1289.50	1286.40	1287.95	1274.10	1285.05	1284.25	1280.62	5893724	75476.49	105548	3970136	67.36
HDFCLIFE	EQ	15-Jan-2020	614.25	614.00	620.50	612.75	616.20	616.55	616.40	1621297	9993.64	55931	894808	55.19
HDFCMFGETF	EQ	15-Jan-2020	3554.25	3555.00	3584.40	3555.00	3584.40	3578.35	3577.24	1425	50.98	240	894	62.74
HDFCNIFETF	EQ	15-Jan-2020	1300.94	1297.04	1297.04	1290.00	1295.67	1296.40	1294.94	1745	22.60	51	1580	90.54
HDFCSENETF	EQ	15-Jan-2020	4419.00	4415.00	4415.00	4406.03	4408.00	4408.00	4409.19	149	6.57	12	149	100.00
HDIL	BE	15-Jan-2020	2.90	3.00	3.00	2.85	3.00	3.00	2.96	904638	26.78	792	-	-
HEG	EQ	15-Jan-2020	1064.35	1067.00	1077.95	1055.65	1067.50	1067.55	1066.64	227187	2423.26	10866	47881	21.08
HEIDELBERG	EQ	15-Jan-2020	196.40	195.80	198.30	194.00	194.55	194.95	196.14	195675	383.80	3589	91515	46.77
HEOF1100RG	MF	15-Jan-2020	9.81	9.85	9.85	9.85	9.85	9.85	9.85	2150	0.21	2	2150	100.00
HERCULES	EQ	15-Jan-2020	98.65	100.75	100.75	97.05	97.50	97.55	98.17	22639	22.22	593	11521	50.89
HERITGFOOD	EQ	15-Jan-2020	368.10	370.30	377.95	365.00	367.70	367.35	372.43	36979	137.72	4393	12152	32.86
HEROMOTOCO	EQ	15-Jan-2020	2411.40	2419.95	2480.55	2414.00	2472.10	2476.30	2450.52	1051367	25763.96	40898	479306	45.59
HESTERBIO	EQ	15-Jan-2020	1494.60	1490.00	1507.30	1489.00	1500.00	1500.35	1498.45	5385	80.69	397	4378	81.30
HEXATRADEX	BE	15-Jan-2020	10.30	9.85	10.80	9.80	10.80	10.80	10.63	29799	3.17	47	-	-
HEXAWARE	EQ	15-Jan-2020	326.95	327.40	328.90	326.30	328.10	328.10	327.66	134782	441.62	3754	78785	58.45
HFCL	EQ	15-Jan-2020	17.70	17.70	18.40	17.65	17.95	18.00	18.02	4649548	837.74	5236	2057651	44.25
HGINFRA	EQ	15-Jan-2020	268.55	270.00	279.00	265.40	274.00	274.90	273.39	49944	136.54	1357	23168	46.39
HGS	EQ	15-Jan-2020	619.20	619.25	628.75	619.25	624.50	625.75	623.21	1655	10.31	214	1226	74.08
HHOF1140RG	MF	15-Jan-2020	8.75	8.60	8.60	7.90	8.58	8.58	8.38	30000	2.51	8	30000	100.00
HIKAL	EQ	15-Jan-2020	128.15	128.70	132.00	124.50	130.50	130.65	128.51	1084618	1393.85	11745	470778	43.40
HIL	EQ	15-Jan-2020	1398.35	1409.00	1423.00	1380.00	1416.00	1414.00	1412.80	10163	143.58	883	7835	77.09
HILTON	BE	15-Jan-2020	11.40	10.90	11.40	10.90	11.40	11.40	11.05	2689	0.30	20	-	-
HIMATSEIDE	EQ	15-Jan-2020	131.30	131.15	136.50	131.10	134.30	134.40	134.46	277106	372.61	4836	132884	47.95
HINDALCO	EQ	15-Jan-2020	211.95	211.10	215.00	210.00	213.25	213.65	213.23	9564560	20394.14	54188	3619986	37.85
HINDCOMPOS	EQ	15-Jan-2020	198.10	202.90	202.90	196.55	197.00	197.40	198.87	5728	11.39	222	3035	52.99
HINDCOPPER	EQ	15-Jan-2020	47.25	47.20	47.55	46.40	46.80	47.00	47.05	1074088	505.37	3762	329488	30.68
HINDMOTORS	EQ	15-Jan-2020	5.70	5.70	5.80	5.60	5.70	5.75	5.70	21088	1.20	115	15761	74.74
HINDNATGLS	BE	15-Jan-2020	33.05	34.65	34.65	33.05	33.05	33.05	33.19	111	0.04	3	-	-
HINDOILEXP	EQ	15-Jan-2020	100.40	100.90	100.90	99.00	100.00	100.00	99.78	127534	127.25	1069	72393	56.76
HINDPETRO	EQ	15-Jan-2020	254.50	254.50	257.45	252.60	256.15	255.95	255.42	2172267	5548.39	24578	740074	34.07
HINDSYNTEX	BE	15-Jan-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.60	515	0.01	3	-	-
HINDUNILVR	EQ	15-Jan-2020	2008.80	2011.15	2027.00	1997.35	2017.40	2021.65	2009.87	1559491	31343.82	62989	1213624	77.82
HINDZINC	EQ	15-Jan-2020	214.05	214.00	218.90	213.50	216.50	215.35	216.06	679989	1469.19	13879	352950	51.91
HIRECT	EQ	15-Jan-2020	260.80	261.90	269.00	251.65	256.45	254.75	258.21	56385	145.59	1555	31710	56.24
HISARMETAL	EQ	15-Jan-2020	61.65	66.95	66.95	58.70	61.90	62.10	61.01	5725	3.49	253	2576	45.00
HITECH	EQ	15-Jan-2020	168.10	163.10	167.75	163.10	167.50	166.65	164.37	35648	58.59	196	30915	86.72
HITECHCORP	EQ	15-Jan-2020	91.45	92.90	92.95	88.05	88.30	91.85	92.21	276	0.25	49	132	47.83
HITECHGEAR	EQ	15-Jan-2020	208.20	202.55	214.00	202.50	209.80	208.75	206.08	6769	13.95	166	4418	65.27
HLVLTD	EQ	15-Jan-2020	5.70	5.65	5.80	5.65	5.80	5.75	5.72	88336	5.05	158	76149	86.20
HMT	BZ	15-Jan-2020	14.05	14.00	14.00	13.40	13.75	13.65	13.55	416	0.06	17	-	-
HMVL	EQ	15-Jan-2020	72.60	72.05	75.75	72.00	75.00	75.00	74.19	10886	8.08	244	8993	82.61
HNDFDS	EQ	15-Jan-2020	673.00	680.90	680.90	663.00	667.90	664.85	666.15	4087	27.23	770	2718	66.50
HNGSNGBEES	EQ	15-Jan-2020	370.00	370.00	379.00	367.00	372.60	372.60	372.72	279	1.04	59	238	85.30
HONAUT	EQ	15-Jan-2020	26800.00	26810.00	27769.95	26810.00	27400.00	27331.65	27247.26	949	258.58	574	344	36.25
HONDAPOWER	EQ	15-Jan-2020	1261.35	1268.90	1282.00	1254.00	1272.20	1275.95	1271.49	2449	31.14	302	1840	75.13
HOVS	EQ	15-Jan-2020	50.90	51.25	51.25	49.30	51.00	50.35	50.31	7380	3.71	143	5438	73.69
HPL	EQ	15-Jan-2020	46.60	46.75	49.50	46.60	47.55	47.60	48.03	64312	30.89	1056	34702	53.96
HSCL	EQ	15-Jan-2020	69.60	69.60	71.85	68.75	70.70	70.70	70.35	2033169	1430.25	14978	544203	26.77
HSIL	EQ	15-Jan-2020	57.65	57.95	58.30	56.50	57.85	57.80	57.46	188517	108.32	2207	108681	57.65
HTMEDIA	EQ	15-Jan-2020	16.30	16.35	17.35	16.30	17.20	17.10	16.84	273112	46.00	633	226415	82.90
HUBTOWN	BE	15-Jan-2020	13.70	14.00	14.00	13.60	13.60	13.75	13.77	13645	1.88	42	-	-
HUDCO	EQ	15-Jan-2020	39.85	39.95	41.20	39.55	40.45	40.50	40.47	1839680	744.51	13747	657957	35.76
HUDCO	N2	15-Jan-2020	1220.36	1220.50	1224.90	1205.00	1220.00	1220.09	1218.62	8958	109.16	44	6538	72.99
HUDCO	N5	15-Jan-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1	0.01	1	1	100.00
HUDCO	N9	15-Jan-2020	1169.00	1169.21	1169.21	1169.21	1169.21	1169.21	1169.21	52	0.61	1	52	100.00
HUDCO	NB	15-Jan-2020	1240.00	1171.00	1220.00	1171.00	1220.00	1220.00	1188.58	685	8.14	3	496	72.41
HUDCO	NC	15-Jan-2020	1173.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	81	1.03	1	81	100.00
HUDCO	ND	15-Jan-2020	1245.00	1245.10	1252.00	1245.00	1252.00	1252.00	1246.03	2100	26.17	8	1200	57.14
HUDCO	NE	15-Jan-2020	1334.00	1334.00	1335.00	1328.00	1335.00	1334.76	1333.43	506	6.75	13	413	81.62
IBMFNIFTY	EQ	15-Jan-2020	119.50	122.00	122.00	118.05	119.75	119.75	119.74	243	0.29	11	150	61.73
IBREALEST	EQ	15-Jan-2020	95.20	94.80	99.95	93.70	99.95	99.95	98.78	5603947	5535.39	14678	2520333	44.97
IBUCCREDIT	NB	15-Jan-2020	809.98	762.00	762.00	760.00	760.00	760.19	760.20	101	0.77	6	101	100.00
IBUCCREDIT	ND	15-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	50	0.45	1	50	100.00
IBULHSGFIN	EQ	15-Jan-2020	307.35	308.00	316.45	301.60	310.95	311.45	310.66	22683327	70468.56	184029	2316980	10.21
IBULHSGFIN	N6	15-Jan-2020	901.00	860.20	929.00	860.20	909.99	909.99	908.33	375	3.41	19	365	97.33
IBULHSGFIN	N8	15-Jan-2020	800.01	801.01	801.01	801.01	801.01	801.01	801.01	200	1.60	1	200	100.00
IBULHSGFIN	NA	15-Jan-2020	798.99	818.79	818.79	761.00	765.00	763.80	765.87	421	3.22	13	321	76.25
IBULISL	EQ	15-Jan-2020	133.85	138.00	140.50	133.00	140.00	140.40	139.44	781885	1090.27	7076	409741	52.40
IBVENTURES	E3	15-Jan-2020	79.05	79.00	80.80	75.25	79.50	79.75	78.04	75699	59.08	514	50525	66.74
IBVENTURES	EQ	15-Jan-2020	187.20	187.20	188.90	181.00	182.00	184.40	183.84	955122	1755.88	6553	473074	49.53
ICEMAKE	SM	15-Jan-2020	54.80	54.05	54.05	52.00	52.95	53.00	52.86	20000	10.57	8	18000	90.00
ICFL	N1	15-Jan-2020	982.15	956.00	990.00	956.00	990.00	990.00	977.42	31	0.30	3	21	67.74
ICFL	N2	15-Jan-2020	949.00	927.01	927.01	927.01	927.01	927.01	927.01	17	0.16	1	17	100.00
ICFL	N3	15-Jan-2020	913.61	934.00	934.00	914.00	914.00	914.00	915.41	612	5.60	17	582	95.10
ICFL	N4	15-Jan-2020	921.50	930.10	930.10	930.10	930.10	930.10	930.10	2	0.02	1	2	100.00
ICFL	N5	15-Jan-2020	851.20	949.90	949.90	940.00	940.00	940.00	942.18	32	0.30	4	32	100.00
ICICI500	EQ	15-Jan-2020	163.30	162.93	163.84	161.97	163.84	163.84	162.94	41951	68.36	39	41888	99.85
ICICIB22	EQ	15-Jan-2020	34.80	34.99	35.05	34.60	34.91	35.03	34.96	796763	278.57	2708	728706	91.46
ICICIBANK	EQ	15-Jan-2020	537.60	535.10	536.95	530.65	535.50	535.60	533.21	12353176	65868.48	146646	7720548	62.50
ICICIBANKN	EQ	15-Jan-2020	321.85	320.56	320.56	318.10	319.00	319.85	319.84	82241	263.04	88	82041	99.76
ICICIBANKP	EQ	15-Jan-2020	176.79	176.85	176.85	176.22	176.25	176.63	176.41	153	0.27	21	152	99.35
ICICIGI	EQ	15-Jan-2020	1369.45	1374.00	1375.05	1347.65	1360.25	1359.50	1361.01	407094	5540.59	25711	248991	61.16
ICICIGOLD	EQ	15-Jan-2020	35.70	37.00	37.00	35.55	35.75	35.75	35.85	22129	7.93	803	11000	49.71
ICICILIQ	EQ	15-Jan-2020	1000.00	999.95	1000.01	999.95	999.99	999.99	1000.00	4685	46.85	30	4359	93.04
ICICILOVOL	EQ	15-Jan-2020	94.14	95.00	95.00	92.15	94.45	94.00	93.99	219490	206.30	123	218797	99.68
ICICIMCAP	EQ	15-Jan-2020	67.60	67.95	67.95	67.00	67.60	67.59	67.48	6077	4.10	137	4212	69.31
ICICINF100	EQ	15-Jan-2020	133.48	133.73	133.73	132.42	133.25	133.25	133.18	2088	2.78	36	2075	99.38
ICICINIFTY	EQ	15-Jan-2020	130.18	130.20	130.50	129.31	130.40	130.36	129.99	199414	259.22	4697	181101	90.82
ICICINV20	EQ	15-Jan-2020	58.83	59.40	59.40	58.26	58.83	58.67	58.42	10598	6.19	368	7613	71.83
ICICINXT50	EQ	15-Jan-2020	29.11	29.00	29.28	28.94	29.25	29.21	29.03	31681	9.20	224	20975	66.21
ICICIPRULI	EQ	15-Jan-2020	489.80	489.10	491.35	485.60	490.30	489.85	489.08	679224	3321.97	14064	331329	48.78
ICICISENSX	EQ	15-Jan-2020	445.34	446.00	448.00	442.58	444.71	446.51	445.01	600	2.67	40	537	89.50
ICIL	EQ	15-Jan-2020	58.10	58.10	61.60	57.30	60.70	60.85	60.30	709368	427.77	7759	486755	68.62
ICRA	EQ	15-Jan-2020	2919.60	2988.65	2988.65	2881.00	2950.00	2962.40	2920.42	973	28.42	371	353	36.28
IDBI	EQ	15-Jan-2020	35.95	35.60	35.95	35.40	35.70	35.80	35.71	1332793	475.99	4343	363347	27.26
IDBIGOLD	EQ	15-Jan-2020	3700.90	3788.00	3789.90	3650.00	3650.00	3666.25	3674.56	243	8.93	65	210	86.42
IDEA	EQ	15-Jan-2020	6.10	6.10	6.10	5.85	6.00	6.00	5.98	122769393	7345.41	128452	41354746	33.68
IDFC	EQ	15-Jan-2020	38.80	38.50	40.25	38.20	40.25	39.95	39.50	3581819	1414.67	6811	1649863	46.06
IDFCFIRSTB	EQ	15-Jan-2020	44.60	44.70	45.45	44.10	45.00	45.00	44.95	23476674	10553.87	25855	12319748	52.48
IDFCFIRSTB	N2	15-Jan-2020	9917.85	9935.00	9935.00	9935.00	9935.00	9935.00	9935.00	4	0.40	1	4	100.00
IDFCFIRSTB	N3	15-Jan-2020	4999.00	4925.00	4930.00	4925.00	4926.00	4927.33	4926.00	7	0.34	4	4	57.14
IDFCFIRSTB	N6	15-Jan-2020	9635.00	9635.05	9655.00	9635.05	9655.00	9655.00	9645.03	8	0.77	2	4	50.00
IDFCFIRSTB	N9	15-Jan-2020	4990.00	4972.00	4972.00	4972.00	4972.00	4972.00	4972.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	15-Jan-2020	9700.00	9711.01	9711.01	9711.01	9711.01	9711.01	9711.01	4	0.39	1	4	100.00
IDFCFIRSTB	NB	15-Jan-2020	5200.00	5180.01	5220.00	5180.01	5220.00	5220.00	5205.00	8	0.42	3	6	75.00
IDFCFIRSTB	NC	15-Jan-2020	9323.00	9300.03	9360.00	9300.03	9360.00	9360.00	9340.01	8	0.75	3	6	75.00
IDFNIFTYET	EQ	15-Jan-2020	123.65	124.00	126.00	120.60	121.05	125.41	125.29	89	0.11	10	43	48.31
IEX	EQ	15-Jan-2020	179.50	181.40	188.00	176.00	185.00	185.45	184.34	272086	501.56	6866	107806	39.62
IFBAGRO	EQ	15-Jan-2020	426.25	425.00	435.00	424.25	430.15	431.95	429.19	3614	15.51	283	1559	43.14
IFBIND	EQ	15-Jan-2020	688.50	685.00	687.60	662.10	668.00	665.95	672.01	26721	179.57	2150	20519	76.79
IFCI	EQ	15-Jan-2020	6.75	6.80	6.80	6.65	6.75	6.75	6.74	1132575	76.36	8630	536785	47.40
IFCI	NH	15-Jan-2020	985.04	987.45	987.45	987.00	987.45	987.45	987.44	410	4.05	7	400	97.56
IFCI	NK	15-Jan-2020	1541.99	1550.00	1557.00	1550.00	1557.00	1556.20	1554.56	340	5.29	5	340	100.00
IFCI	NL	15-Jan-2020	1045.00	1045.00	1045.00	1042.50	1042.50	1042.50	1043.41	333	3.47	13	315	94.59
IFGLEXPOR	EQ	15-Jan-2020	156.15	157.00	159.90	156.00	159.60	159.55	158.13	2760	4.36	459	1922	69.64
IGARASHI	EQ	15-Jan-2020	328.10	328.10	334.30	326.00	328.10	328.05	328.88	121217	398.66	3920	29983	24.73
IGL	EQ	15-Jan-2020	424.80	426.65	455.75	425.10	447.65	447.75	444.98	8374512	37265.02	83396	1932298	23.07
IGPL	EQ	15-Jan-2020	181.45	181.45	181.45	175.65	178.75	178.65	178.32	37444	66.77	630	23927	63.90
IIFCL	N4	15-Jan-2020	1288.24	1281.00	1288.50	1280.50	1288.50	1288.50	1287.87	680	8.76	10	679	99.85
IIFL	EQ	15-Jan-2020	149.35	149.00	150.50	146.00	146.40	147.10	148.04	195211	289.00	2436	132797	68.03
IIFLFIN	ND	15-Jan-2020	1039.93	1039.99	1040.00	1039.99	1040.00	1039.99	1040.00	390	4.06	3	390	100.00
IIFLFIN	NE	15-Jan-2020	1030.00	1029.00	1030.00	1029.00	1030.00	1029.16	1029.17	60	0.62	2	60	100.00
IIFLFIN	NF	15-Jan-2020	959.90	965.00	970.00	964.90	970.00	968.39	967.84	1919	18.57	19	1919	100.00
IIFLFIN	NG	15-Jan-2020	1016.95	1011.51	1059.00	1010.35	1015.50	1033.74	1019.40	324	3.30	11	242	74.69
IIFLFIN	NH	15-Jan-2020	935.00	943.00	944.00	943.00	944.00	944.00	943.06	162	1.53	4	162	100.00
IIFLFIN	NJ	15-Jan-2020	1016.42	1005.00	1030.00	1002.35	1002.35	1013.22	1014.43	668	6.78	15	658	98.50
IIFLFIN	NK	15-Jan-2020	960.10	976.00	976.00	975.50	975.50	975.50	975.53	190	1.85	2	190	100.00
IIFLFIN	NL	15-Jan-2020	980.10	980.00	980.00	961.10	961.10	961.10	970.05	190	1.84	7	190	100.00
IIFLSEC	EQ	15-Jan-2020	48.95	48.95	49.90	46.55	46.55	46.55	47.41	827173	392.19	2805	600088	72.55
IIFLWAM	EQ	15-Jan-2020	1148.75	1128.55	1189.00	1128.55	1178.00	1173.15	1174.21	4159	48.84	495	3715	89.32
IIHFL	N2	15-Jan-2020	1015.71	1010.85	1017.00	1010.85	1017.00	1014.78	1012.92	1662	16.83	16	1662	100.00
IIHFL	N3	15-Jan-2020	1933.00	1933.00	1933.00	1933.00	1933.00	1933.00	1933.00	35	0.68	3	35	100.00
IITL	EQ	15-Jan-2020	61.00	62.80	62.80	62.80	62.80	62.80	62.80	400	0.25	1	400	100.00
IL&FSENGG	BZ	15-Jan-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.89	29604	0.56	25	-	-
IL&FSTRANS	BZ	15-Jan-2020	2.00	1.95	2.10	1.95	2.00	2.00	2.02	27214	0.55	52	-	-
IMFA	EQ	15-Jan-2020	221.95	221.00	242.00	221.00	232.60	233.80	231.55	203395	470.97	4249	130749	64.28
IMPAL	EQ	15-Jan-2020	578.30	582.10	590.00	578.05	580.95	583.45	583.33	1447	8.44	213	770	53.21
IMPEXFERRO	BE	15-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	25721	0.10	10	-	-
INDBANK	EQ	15-Jan-2020	9.00	9.05	9.50	8.70	8.75	8.95	8.94	170300	15.23	433	91676	53.83
INDHOTEL	EQ	15-Jan-2020	140.00	140.00	141.50	136.85	136.95	137.85	138.62	891068	1235.23	9517	575889	64.63
INDIACEM	EQ	15-Jan-2020	86.50	87.20	89.70	86.50	88.20	88.40	88.21	6786564	5986.69	30798	1815544	26.75
INDIAGLYCO	EQ	15-Jan-2020	235.15	236.00	239.60	234.00	239.00	237.65	237.21	138174	327.76	3327	40860	29.57
INDIAMART	EQ	15-Jan-2020	2010.30	2018.80	2044.05	2010.05	2029.00	2027.30	2028.78	10833	219.78	1443	4326	39.93
INDIANB	EQ	15-Jan-2020	99.00	98.60	100.85	98.20	98.85	99.10	99.38	1304110	1295.97	11383	531687	40.77
INDIANCARD	EQ	15-Jan-2020	113.05	107.40	118.70	107.40	118.70	116.45	115.90	1119	1.30	68	732	65.42
INDIANHUME	EQ	15-Jan-2020	251.60	254.85	260.00	251.70	254.30	254.50	255.47	38204	97.60	1692	15967	41.79
INDIGO	EQ	15-Jan-2020	1423.25	1425.95	1453.70	1416.10	1452.00	1445.60	1433.14	808672	11589.43	30593	343021	42.42
INDIGRID	IV	15-Jan-2020	96.48	97.10	97.46	96.56	97.15	97.12	97.12	335097	325.44	92	321489	95.94
INDLMETER	BE	15-Jan-2020	25.10	25.40	26.00	24.40	25.95	25.95	24.98	1376	0.34	22	-	-
INDNIPPON	EQ	15-Jan-2020	434.35	425.60	436.65	422.00	424.95	424.20	427.47	15662	66.95	653	9664	61.70
INDOCO	EQ	15-Jan-2020	203.25	204.90	207.90	202.30	206.80	206.60	205.37	37818	77.67	1464	28891	76.39
INDORAMA	EQ	15-Jan-2020	24.90	24.90	25.80	24.80	25.20	25.55	25.10	51967	13.04	403	43622	83.94
INDOSOLAR	BZ	15-Jan-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.82	248891	2.05	137	-	-
INDOSTAR	EQ	15-Jan-2020	191.95	192.85	195.10	192.00	193.00	192.95	193.55	388910	752.75	2105	357704	91.98
INDOTECH	BE	15-Jan-2020	112.50	112.05	112.10	112.05	112.10	112.10	112.09	1355	1.52	6	-	-
INDOTHAI	EQ	15-Jan-2020	26.50	26.20	26.80	25.10	25.70	25.65	25.93	1260	0.33	74	815	64.68
INDOWIND	EQ	15-Jan-2020	3.30	3.15	3.45	3.15	3.40	3.30	3.31	117872	3.91	124	51848	43.99
INDRAMEDCO	EQ	15-Jan-2020	45.00	44.55	45.90	44.40	44.80	45.00	45.29	157125	71.16	1151	91455	58.21
INDSWFTLAB	EQ	15-Jan-2020	24.25	24.00	24.70	23.80	24.70	24.25	24.25	19912	4.83	704	14197	71.30
INDSWFTLTD	EQ	15-Jan-2020	3.20	3.20	3.20	3.10	3.20	3.15	3.20	10829	0.35	8	10829	100.00
INDTERRAIN	EQ	15-Jan-2020	71.50	68.60	73.00	68.45	69.10	69.20	70.52	13660	9.63	970	10253	75.06
INDUSINDBK	EQ	15-Jan-2020	1481.65	1463.40	1463.40	1391.35	1399.00	1400.50	1416.67	13995235	198266.10	315523	4731949	33.81
INEOSSTYRO	EQ	15-Jan-2020	763.20	755.15	772.00	755.10	770.00	761.65	761.95	5193	39.57	1550	4029	77.59
INFIBEAM	EQ	15-Jan-2020	57.55	58.40	60.80	56.75	59.60	60.10	58.96	5252677	3097.07	12677	1565075	29.80
INFOBEAN	EQ	15-Jan-2020	64.80	61.60	66.00	61.60	64.80	64.70	63.69	5135	3.27	113	3882	75.60
INFRABEES	EQ	15-Jan-2020	344.62	340.73	344.41	340.73	344.41	344.35	343.12	90	0.31	14	52	57.78
INFRATEL	EQ	15-Jan-2020	247.90	248.20	252.15	245.50	247.05	247.05	248.12	3494541	8670.71	47144	897299	25.68
INFY	EQ	15-Jan-2020	775.65	773.85	773.85	762.15	766.30	767.55	766.99	6047430	46382.98	96319	2874200	47.53
INGERRAND	EQ	15-Jan-2020	646.00	640.00	648.15	637.00	641.00	641.55	642.23	8597	55.21	1454	5453	63.43
INNOVANA	SM	15-Jan-2020	122.50	117.55	117.55	117.50	117.50	117.50	117.53	2000	2.35	2	2000	100.00
INNOVATIVE	SM	15-Jan-2020	11.45	12.15	12.15	12.15	12.15	12.15	12.15	3000	0.36	1	3000	100.00
INOXLEISUR	EQ	15-Jan-2020	395.80	393.15	402.50	391.00	394.00	394.95	397.08	203622	808.55	7629	114278	56.12
INOXWIND	EQ	15-Jan-2020	37.45	37.90	44.90	37.65	44.90	44.35	41.94	2534917	1063.12	11707	1111715	43.86
INSECTICID	EQ	15-Jan-2020	549.35	541.60	559.40	541.60	547.95	546.50	548.67	26275	144.16	1589	12108	46.08
INSPIRISYS	EQ	15-Jan-2020	39.85	40.00	40.90	39.00	39.90	39.05	40.27	3441	1.39	24	3389	98.49
INTEGRA	BE	15-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	2338	0.01	4	-	-
INTELLECT	EQ	15-Jan-2020	154.00	153.10	161.80	153.10	159.45	159.70	159.40	518471	826.42	7530	205099	39.56
INTENTECH	EQ	15-Jan-2020	30.05	29.95	31.75	29.35	30.40	30.70	30.68	5494	1.69	74	3051	55.53
INVENTURE	EQ	15-Jan-2020	14.00	14.25	14.50	14.00	14.45	14.45	14.21	21072	2.99	21	1050	4.98
IOB	EQ	15-Jan-2020	11.40	11.40	11.65	11.20	11.45	11.45	11.40	726957	82.86	1225	271455	37.34
IOC	EQ	15-Jan-2020	126.90	126.95	127.00	125.00	125.75	125.70	125.71	4768492	5994.66	30381	2298004	48.19
IOLCP	EQ	15-Jan-2020	173.60	174.40	177.00	173.30	175.85	176.00	175.89	230168	404.85	3550	103258	44.86
IPAPPM	EQ	15-Jan-2020	324.45	326.40	328.90	315.00	315.00	317.55	323.17	30185	97.55	1252	14724	48.78
IPCALAB	EQ	15-Jan-2020	1213.70	1224.75	1255.00	1213.30	1244.00	1249.65	1241.53	164189	2038.45	8235	87260	53.15
IRB	EQ	15-Jan-2020	92.00	91.70	92.00	89.20	90.60	90.45	90.72	1780494	1615.29	11567	693880	38.97
IRBINVIT	IV	15-Jan-2020	54.22	54.43	54.59	54.08	54.45	54.25	54.27	170000	92.25	47	122500	72.06
IRCON	EQ	15-Jan-2020	446.90	447.00	464.00	442.00	453.00	454.00	454.09	238987	1085.21	7082	100770	42.17
IRCTC	EQ	15-Jan-2020	974.15	978.00	996.00	973.85	984.00	985.40	987.39	1712570	16909.83	40896	304993	17.81
IREDA	N7	15-Jan-2020	1147.00	1149.45	1149.45	1149.45	1149.45	1149.45	1149.45	184	2.11	3	184	100.00
IRFC	N1	15-Jan-2020	1065.98	1070.00	1075.00	1069.99	1070.00	1070.00	1071.55	681	7.30	15	588	86.34
IRFC	N2	15-Jan-2020	1160.00	1150.01	1151.00	1147.00	1150.00	1150.00	1149.44	1588	18.25	27	1423	89.61
IRFC	N8	15-Jan-2020	1271.85	1211.10	1214.10	1211.10	1214.10	1214.10	1212.39	7	0.08	2	7	100.00
IRFC	N9	15-Jan-2020	1170.00	1160.01	1160.01	1160.01	1160.01	1160.01	1160.01	5	0.06	1	5	100.00
IRFC	NA	15-Jan-2020	1269.00	1265.00	1300.00	1263.00	1292.00	1292.00	1278.91	2227	28.48	19	2168	97.35
IRFC	NC	15-Jan-2020	1265.00	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	100	1.27	1	100	100.00
IRFC	NG	15-Jan-2020	1102.00	1122.50	1131.00	1122.50	1130.00	1130.01	1129.36	1160	13.10	11	1160	100.00
IRFC	NI	15-Jan-2020	1081.01	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	10	0.11	1	10	100.00
IRFC	NJ	15-Jan-2020	1156.00	1165.00	1165.00	1145.00	1145.00	1147.89	1151.07	349	4.02	17	215	61.60
IRFC	NK	15-Jan-2020	1182.53	1200.94	1200.94	1200.94	1200.94	1200.94	1200.94	25	0.30	1	25	100.00
ISEC	EQ	15-Jan-2020	435.75	435.75	438.00	420.60	425.40	428.15	431.61	286932	1238.43	10971	133521	46.53
ISFT	EQ	15-Jan-2020	72.00	72.75	73.50	70.00	71.00	71.25	71.47	2496	1.78	194	1215	48.68
ISMTLTD	EQ	15-Jan-2020	4.25	4.30	4.50	4.25	4.30	4.40	4.39	33332	1.46	50	31767	95.30
ITC	EQ	15-Jan-2020	243.25	242.55	243.00	241.10	241.85	242.40	242.13	5476729	13261.00	60662	3216141	58.72
ITDC	EQ	15-Jan-2020	290.75	292.00	340.55	292.00	332.05	330.35	321.43	1138477	3659.40	25764	242906	21.34
ITDCEM	EQ	15-Jan-2020	59.35	59.20	62.30	58.75	61.05	61.55	61.24	356349	218.24	2364	152969	42.93
ITI	EQ	15-Jan-2020	97.35	98.80	100.80	98.60	99.40	99.55	99.61	1359355	1354.07	13791	368759	27.13
IVC	EQ	15-Jan-2020	3.50	3.50	3.55	3.45	3.50	3.45	3.49	49265	1.72	93	38519	78.19
IVP	EQ	15-Jan-2020	55.00	57.90	58.70	53.25	55.15	56.80	56.65	723	0.41	40	398	55.05
IVZINGOLD	EQ	15-Jan-2020	3565.15	3565.15	3719.90	3565.15	3719.90	3719.90	3642.53	4	0.15	2	2	50.00
IVZINNIFTY	EQ	15-Jan-2020	1305.30	1305.90	1305.90	1305.90	1305.90	1305.90	1305.90	8	0.10	1	8	100.00
IZMO	EQ	15-Jan-2020	24.85	25.65	25.95	24.50	25.95	25.65	25.29	4954	1.25	101	2937	59.29
J&KBANK	EQ	15-Jan-2020	30.00	30.00	30.20	29.85	30.10	30.05	30.06	335428	100.82	1844	166784	49.72
JAGRAN	EQ	15-Jan-2020	61.90	61.90	64.10	61.85	63.60	63.75	63.12	621312	392.19	3922	534240	85.99
JAGSNPHARM	EQ	15-Jan-2020	27.90	27.50	28.00	27.10	27.40	27.90	27.84	10266	2.86	120	5678	55.31
JAIBALAJI	EQ	15-Jan-2020	28.85	29.50	29.50	27.00	27.00	27.45	27.68	49691	13.76	211	42851	86.23
JAICORPLTD	EQ	15-Jan-2020	115.70	116.10	116.90	113.10	113.20	114.10	115.28	3329260	3838.08	24451	783165	23.52
JAIHINDPRO	BZ	15-Jan-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	200	0.00	1	-	-
JAINSTUDIO	BE	15-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	626	0.01	3	-	-
JALAN	SM	15-Jan-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	3000	0.10	1	3000	100.00
JAMNAAUTO	EQ	15-Jan-2020	44.90	44.80	45.80	44.30	44.95	45.30	45.07	822224	370.54	9033	403344	49.06
JASH	EQ	15-Jan-2020	125.00	128.15	146.00	126.00	129.00	129.00	132.24	84264	111.43	610	66515	78.94
JAYAGROGN	EQ	15-Jan-2020	130.25	129.35	134.90	128.05	132.80	134.00	132.37	17370	22.99	997	11673	67.20
JAYBARMARU	EQ	15-Jan-2020	233.85	234.45	236.60	231.00	234.00	233.65	233.78	51225	119.75	2637	13995	27.32
JAYNECOIND	EQ	15-Jan-2020	4.45	4.50	4.65	4.50	4.50	4.55	4.55	79094	3.60	119	68241	86.28
JAYSREETEA	EQ	15-Jan-2020	53.55	53.50	55.10	52.80	54.10	53.85	54.06	133566	72.20	1652	42766	32.02
JBCHEPHARM	EQ	15-Jan-2020	460.75	461.85	462.00	456.55	460.10	460.45	459.33	29590	135.92	2272	11809	39.91
JBFIND	EQ	15-Jan-2020	7.15	7.10	7.30	7.00	7.10	7.10	7.10	17457	1.24	88	16221	92.92
JBMA	EQ	15-Jan-2020	275.30	275.00	277.80	271.00	271.00	272.45	274.13	30972	84.90	1099	9213	29.75
JCHAC	EQ	15-Jan-2020	1989.10	1989.30	2035.00	1960.05	1989.90	1971.75	1990.23	3774	75.11	637	2512	66.56
JETAIRWAYS	BZ	15-Jan-2020	47.05	49.40	49.40	49.40	49.40	49.40	49.40	57303	28.31	349	-	-
JETFREIGHT	SM	15-Jan-2020	16.95	17.75	17.75	16.15	16.15	16.15	16.59	16000	2.65	4	12000	75.00
JHS	EQ	15-Jan-2020	15.95	16.00	16.05	15.70	16.00	15.85	15.84	16575	2.63	138	11583	69.88
JIKIND	BE	15-Jan-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.28	22208	0.06	8	-	-
JINDALPHOT	EQ	15-Jan-2020	13.95	13.65	14.25	13.25	13.95	13.95	13.88	1341	0.19	25	1034	77.11
JINDALPOLY	EQ	15-Jan-2020	233.15	230.65	237.00	230.65	231.85	232.15	235.33	28663	67.45	300	24979	87.15
JINDALSAW	EQ	15-Jan-2020	92.80	93.00	101.35	92.00	99.65	99.70	97.42	4508448	4392.02	24034	1142708	25.35
JINDALSTEL	EQ	15-Jan-2020	174.00	172.90	180.75	171.15	180.35	180.15	177.18	28161176	49895.05	109214	3359696	11.93
JINDCOT	BE	15-Jan-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	2323	0.04	10	-	-
JINDRILL	EQ	15-Jan-2020	96.10	96.30	97.00	93.95	94.80	95.50	95.59	34429	32.91	553	26852	77.99
JINDWORLD	EQ	15-Jan-2020	62.90	63.65	64.00	62.50	62.95	62.65	63.09	130809	82.53	2649	40767	31.17
JISLDVREQS	EQ	15-Jan-2020	8.30	8.10	8.40	8.10	8.30	8.15	8.18	41587	3.40	133	28113	67.60
JISLJALEQS	EQ	15-Jan-2020	8.35	8.35	8.65	8.15	8.60	8.45	8.31	2035260	169.08	5753	1149237	56.47
JITFINFRA	BE	15-Jan-2020	9.35	9.80	9.80	9.10	9.80	9.80	9.77	20746	2.03	52	-	-
JIYAECO	EQ	15-Jan-2020	23.75	24.90	24.90	24.90	24.90	24.90	24.90	160176	39.88	362	148813	92.91
JKCEMENT	EQ	15-Jan-2020	1299.75	1301.00	1318.00	1287.70	1312.00	1314.15	1308.18	63139	825.97	9650	29148	46.16
JKIL	EQ	15-Jan-2020	154.35	155.00	158.95	151.90	154.00	154.20	154.36	111091	171.48	3790	56912	51.23
JKLAKSHMI	EQ	15-Jan-2020	342.25	343.25	347.80	337.00	342.25	345.25	340.79	428225	1459.37	3998	363460	84.88
JKPAPER	EQ	15-Jan-2020	137.00	136.90	136.90	133.70	134.55	134.50	135.10	1161815	1569.64	10750	426322	36.69
JKTYRE	EQ	15-Jan-2020	77.65	77.90	79.40	76.40	77.70	78.25	77.78	1006193	782.59	6417	353778	35.16
JMA	EQ	15-Jan-2020	24.45	24.50	26.75	24.40	24.75	26.40	25.52	5767	1.47	33	5700	98.84
JMCPROJECT	EQ	15-Jan-2020	100.55	101.80	101.80	99.60	100.00	99.95	100.20	48724	48.82	1487	35097	72.03
JMFINANCIL	EQ	15-Jan-2020	100.00	100.85	107.00	100.30	105.45	105.80	104.48	2206696	2305.65	15795	738717	33.48
JMTAUTOLTD	EQ	15-Jan-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	81140	1.16	60	65741	81.02
JOCIL	EQ	15-Jan-2020	111.85	110.95	110.95	108.50	109.20	109.35	109.51	1565	1.71	39	1308	83.58
JPASSOCIAT	EQ	15-Jan-2020	2.05	2.05	2.10	2.00	2.05	2.05	2.05	8003210	163.85	1635	5262091	65.75
JPINFRATEC	EQ	15-Jan-2020	1.10	1.05	1.10	1.05	1.10	1.10	1.07	2180775	23.27	691	1661561	76.19
JPOLYINVST	EQ	15-Jan-2020	14.35	14.25	14.70	14.25	14.30	14.30	14.31	967	0.14	8	967	100.00
JPPOWER	EQ	15-Jan-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	391330	7.44	131	391330	100.00
JSL	EQ	15-Jan-2020	43.60	43.75	45.80	43.00	45.75	44.80	44.17	2297003	1014.55	6320	1289160	56.12
JSLHISAR	EQ	15-Jan-2020	80.55	80.55	83.30	79.45	82.00	81.95	81.90	451199	369.53	3425	215140	47.68
JSWENERGY	EQ	15-Jan-2020	67.45	67.10	68.10	67.10	67.30	67.45	67.64	434853	294.13	4383	246661	56.72
JSWHL	EQ	15-Jan-2020	2308.25	2296.70	2365.95	2296.70	2343.55	2352.00	2341.31	1452	34.00	151	1208	83.20
JSWSTEEL	EQ	15-Jan-2020	280.90	279.85	283.40	276.25	282.60	282.50	280.41	5538475	15530.59	39954	771724	13.93
JSWSTEEL	P2	15-Jan-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.22	15341	0.19	13	8311	54.18
JTEKTINDIA	EQ	15-Jan-2020	91.60	92.70	94.50	90.05	93.90	93.95	92.72	140321	130.10	1679	76856	54.77
JUBILANT	EQ	15-Jan-2020	560.55	561.05	563.70	540.05	548.10	547.30	552.27	217110	1199.03	6401	90760	41.80
JUBLFOOD	EQ	15-Jan-2020	1720.50	1720.00	1759.65	1713.00	1757.00	1753.45	1738.80	529917	9214.19	24147	108313	20.44
JUBLINDS	EQ	15-Jan-2020	128.55	127.90	134.00	122.15	132.05	130.85	126.48	43294	54.76	1338	15019	34.69
JUMPNET	EQ	15-Jan-2020	50.15	52.40	54.70	50.20	53.70	53.85	52.66	1791609	943.40	1880	879420	49.09
JUNIORBEES	EQ	15-Jan-2020	298.79	302.95	302.95	298.02	299.97	299.87	299.20	27686	82.84	1425	18663	67.41
JUSTDIAL	EQ	15-Jan-2020	575.60	575.90	585.00	574.30	581.40	581.50	581.08	1383443	8038.88	25347	398945	28.84
JVLAGRO	BZ	15-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.54	34941	0.19	44	-	-
JYOTHYLAB	EQ	15-Jan-2020	156.90	155.40	160.00	154.65	158.75	159.00	158.19	193989	306.86	4328	106192	54.74
KABRAEXTRU	EQ	15-Jan-2020	70.30	70.00	76.15	68.95	76.15	74.35	73.90	23289	17.21	316	18781	80.64
KAJARIACER	EQ	15-Jan-2020	549.55	548.00	553.45	546.00	550.00	549.40	549.84	41315	227.16	2300	20559	49.76
KAKATCEM	EQ	15-Jan-2020	239.25	238.00	254.00	238.00	245.80	244.75	246.71	204918	505.54	7900	47516	23.19
KALPATPOWR	EQ	15-Jan-2020	422.75	424.00	435.40	423.00	433.20	430.85	428.13	59410	254.35	2797	37483	63.09
KALYANIFRG	BE	15-Jan-2020	177.40	173.20	182.45	171.35	180.00	177.15	177.30	529	0.94	20	-	-
KAMATHOTEL	EQ	15-Jan-2020	40.10	40.00	41.95	40.00	41.20	41.50	41.29	134259	55.44	819	72206	53.78
KAMDHENU	EQ	15-Jan-2020	97.05	98.10	98.10	95.00	97.75	97.20	96.76	19190	18.57	388	14377	74.92
KANANIIND	BE	15-Jan-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	6	0.00	1	-	-
KANORICHEM	EQ	15-Jan-2020	44.40	43.25	45.00	43.00	43.50	43.85	43.84	44161	19.36	687	18160	41.12
KANSAINER	EQ	15-Jan-2020	517.75	517.75	521.00	511.20	519.25	515.10	514.75	490279	2523.69	6006	451072	92.00
KARDA	EQ	15-Jan-2020	132.30	131.50	133.10	130.95	132.25	132.40	131.46	50512	66.41	142	49081	97.17
KARMAENG	BE	15-Jan-2020	14.25	13.55	14.90	13.55	14.05	14.10	13.90	660	0.09	11	-	-
KARURVYSYA	EQ	15-Jan-2020	56.75	57.20	57.60	56.70	57.25	57.20	57.18	279719	159.95	1456	188185	67.28
KAUSHALYA	BE	15-Jan-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.52	9434	0.05	15	-	-
KAVVERITEL	BE	15-Jan-2020	1.85	1.80	1.85	1.80	1.85	1.85	1.82	5800	0.11	13	-	-
KAYA	EQ	15-Jan-2020	399.75	393.00	412.95	385.25	391.50	389.05	398.24	71188	283.50	4204	16973	23.84
KCP	EQ	15-Jan-2020	67.20	67.80	70.60	66.05	69.60	69.85	69.03	122837	84.80	1729	86673	70.56
KCPSUGIND	EQ	15-Jan-2020	15.30	15.25	15.50	15.05	15.35	15.30	15.24	84155	12.82	255	37041	44.02
KDDL	EQ	15-Jan-2020	324.40	320.00	333.95	315.00	325.00	327.15	323.97	1539	4.99	72	1153	74.92
KEC	EQ	15-Jan-2020	329.10	330.00	330.10	321.50	324.20	325.30	324.53	160115	519.63	4337	86334	53.92
KECL	EQ	15-Jan-2020	12.80	13.05	13.40	12.75	13.00	13.05	13.10	49467	6.48	232	34460	69.66
KEI	EQ	15-Jan-2020	507.85	508.65	529.50	508.55	526.00	527.10	520.19	277944	1445.84	7505	147241	52.98
KELLTONTEC	EQ	15-Jan-2020	16.10	15.95	16.30	15.80	16.25	16.15	16.09	37425	6.02	169	28880	77.17
KENNAMET	EQ	15-Jan-2020	1044.30	1044.35	1075.00	1044.35	1046.00	1051.30	1055.49	3985	42.06	370	3357	84.24
KERNEX	BE	15-Jan-2020	21.85	21.80	22.90	20.85	21.15	21.15	21.81	9737	2.12	99	-	-
KESORAMIND	EQ	15-Jan-2020	57.65	57.65	57.95	56.15	57.00	57.15	57.06	239558	136.69	2068	87783	36.64
KEYFINSERV	EQ	15-Jan-2020	26.05	27.35	27.35	27.35	27.35	27.35	27.35	1	0.00	1	1	100.00
KGL	BZ	15-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.31	162367	0.50	62	-	-
KHADIM	EQ	15-Jan-2020	182.10	186.10	188.70	180.30	181.00	181.55	184.13	383500	706.12	8351	167889	43.78
KHAITANLTD	BE	15-Jan-2020	23.40	24.55	24.55	22.30	22.40	22.40	23.85	1105	0.26	26	-	-
KICL	EQ	15-Jan-2020	1824.55	1796.00	1829.00	1796.00	1810.00	1812.20	1821.93	388	7.07	134	162	41.75
KILITCH	EQ	15-Jan-2020	125.10	125.00	128.50	123.90	126.75	126.25	126.18	14493	18.29	583	5400	37.26
KINGFA	EQ	15-Jan-2020	666.55	655.40	668.65	636.20	646.00	647.15	653.27	3146	20.55	355	1485	47.20
KIOCL	EQ	15-Jan-2020	124.05	127.25	129.90	122.85	126.00	126.65	126.91	25924	32.90	922	15847	61.13
KIRIINDUS	EQ	15-Jan-2020	392.95	392.00	409.00	390.80	403.50	403.10	403.80	313689	1266.67	8259	104276	33.24
KIRLFER	EQ	15-Jan-2020	77.20	75.00	86.50	75.00	78.00	77.75	77.90	18534	14.44	681	13807	74.50
KIRLOSBROS	EQ	15-Jan-2020	150.90	152.00	161.50	149.15	154.70	155.60	156.72	107529	168.52	3210	57266	53.26
KIRLOSENG	EQ	15-Jan-2020	155.65	156.00	158.75	145.05	148.00	148.90	152.21	244934	372.81	6822	156279	63.80
KIRLOSIND	EQ	15-Jan-2020	667.00	655.55	672.00	655.00	672.00	671.20	666.27	634	4.22	228	324	51.10
KITEX	EQ	15-Jan-2020	124.65	123.95	130.25	123.95	127.50	127.40	127.95	187350	239.72	2863	117330	62.63
KKCL	EQ	15-Jan-2020	1000.00	1000.00	1000.00	996.05	1000.00	999.95	999.54	366	3.66	23	356	97.27
KMSUGAR	EQ	15-Jan-2020	9.20	9.20	9.40	8.90	9.10	9.05	9.06	169345	15.34	342	123835	73.13
KNRCON	EQ	15-Jan-2020	286.85	286.50	298.00	281.15	295.50	296.00	292.21	364923	1066.34	10216	173030	47.42
KOHINOOR	BE	15-Jan-2020	9.25	9.30	9.45	8.80	9.10	9.10	9.02	29803	2.69	109	-	-
KOKUYOCMLN	EQ	15-Jan-2020	82.00	81.15	85.35	81.15	83.70	83.45	83.11	50628	42.08	649	19181	37.89
KOLTEPATIL	EQ	15-Jan-2020	251.05	252.50	265.85	251.80	262.00	260.80	260.66	144664	377.08	4145	52100	36.01
KOPRAN	EQ	15-Jan-2020	34.55	34.75	34.80	33.90	34.50	34.40	34.39	51054	17.56	517	24653	48.29
KOTAKBANK	EQ	15-Jan-2020	1676.80	1675.95	1686.60	1665.90	1681.60	1675.60	1675.83	2490245	41732.34	53526	1704202	68.44
KOTAKBKETF	EQ	15-Jan-2020	329.03	328.95	328.95	324.51	326.26	326.42	325.75	75753	246.76	446	47049	62.11
KOTAKGOLD	EQ	15-Jan-2020	350.20	351.35	353.90	350.85	352.00	351.85	351.98	30606	107.73	405	28152	91.98
KOTAKNIFTY	EQ	15-Jan-2020	127.87	127.70	128.00	127.20	128.00	127.98	127.63	12698	16.21	332	9728	76.61
KOTAKNV20	EQ	15-Jan-2020	59.74	59.70	59.74	59.02	59.70	59.69	59.46	6831	4.06	88	4696	68.75
KOTAKPSUBK	EQ	15-Jan-2020	243.31	241.70	243.95	240.08	243.65	243.80	242.73	3182	7.72	48	2928	92.02
KOTARISUG	EQ	15-Jan-2020	10.75	10.85	10.95	10.60	10.70	10.65	10.67	33928	3.62	87	26936	79.39
KOTHARIPET	EQ	15-Jan-2020	16.90	16.80	17.30	16.65	16.75	16.80	16.78	3906	0.66	39	3788	96.98
KOTHARIPRO	EQ	15-Jan-2020	80.70	80.00	80.00	75.65	78.50	78.00	77.33	25407	19.65	457	14789	58.21
KPITTECH	EQ	15-Jan-2020	97.95	98.80	105.15	98.25	103.50	102.35	102.66	848535	871.14	7087	479762	56.54
KPRMILL	EQ	15-Jan-2020	690.55	688.80	704.00	688.80	700.00	702.65	700.29	4572	32.02	597	2892	63.25
KRBL	EQ	15-Jan-2020	273.00	272.10	275.90	271.55	272.00	272.30	273.42	88446	241.83	2769	42556	48.12
KREBSBIO	EQ	15-Jan-2020	84.70	84.70	89.90	84.70	89.90	86.70	86.73	571	0.50	8	571	100.00
KRIDHANINF	BE	15-Jan-2020	2.95	2.85	2.95	2.85	2.85	2.85	2.88	61196	1.76	76	-	-
KRISHANA	BE	15-Jan-2020	55.30	52.80	52.80	52.80	52.80	52.80	52.80	36	0.02	1	-	-
KRITIKA	SM	15-Jan-2020	33.50	32.00	32.00	32.00	32.00	32.00	32.00	4000	1.28	1	4000	100.00
KSB	EQ	15-Jan-2020	685.80	690.05	700.00	683.00	692.30	693.75	692.34	8057	55.78	771	4235	52.56
KSCL	EQ	15-Jan-2020	495.55	494.05	497.95	491.00	493.20	493.80	494.52	40683	201.19	2020	20481	50.34
KSERASERA	BE	15-Jan-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.12	747579	0.93	131	-	-
KSK	BE	15-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.51	190305	0.97	103	-	-
KSL	EQ	15-Jan-2020	263.85	259.10	264.70	257.65	264.00	262.45	261.67	64476	168.71	3033	27466	42.60
KTKBANK	EQ	15-Jan-2020	76.85	77.25	78.45	76.85	78.10	77.90	77.70	1077294	837.04	4978	499223	46.34
KUANTUM	EQ	15-Jan-2020	479.35	480.00	485.00	480.00	480.70	480.70	482.99	283	1.37	60	9	3.18
KWALITY	BE	15-Jan-2020	2.35	2.40	2.45	2.30	2.40	2.40	2.37	210402	4.98	289	-	-
L&TFH	EQ	15-Jan-2020	126.15	125.90	128.00	125.00	126.70	126.70	126.52	6504503	8229.42	32229	903200	13.89
L&TFINANCE	NA	15-Jan-2020	1059.99	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	2	20	100.00
L&TFINANCE	NC	15-Jan-2020	1075.14	1150.00	1150.00	1134.99	1134.99	1134.99	1142.50	2	0.02	2	1	50.00
L&TFINANCE	NK	15-Jan-2020	1065.00	1065.00	1065.00	1063.10	1065.00	1065.00	1064.81	60	0.64	4	60	100.00
L&TFINANCE	NO	15-Jan-2020	1070.16	1073.00	1073.00	1072.00	1072.00	1072.00	1072.27	157	1.68	5	100	63.69
L&TFINANCE	NU	15-Jan-2020	1078.21	1080.00	1086.88	1078.05	1081.01	1081.01	1079.27	564	6.09	28	374	66.31
L&TFINANCE	NY	15-Jan-2020	1006.08	998.00	998.00	995.60	995.60	995.60	995.90	8	0.08	2	8	100.00
L&TFINANCE	Y5	15-Jan-2020	1004.20	1005.10	1005.10	1004.50	1004.50	1004.50	1004.73	66	0.66	2	66	100.00
L&TFINANCE	Y7	15-Jan-2020	1020.38	1016.00	1019.00	1016.00	1019.00	1019.00	1017.50	20	0.20	3	20	100.00
L&TFINANCE	Y9	15-Jan-2020	1007.00	1006.00	1008.00	1006.00	1007.00	1007.00	1007.19	234	2.36	9	210	89.74
L&TINFRA	N2	15-Jan-2020	1934.10	1934.00	1934.00	1932.00	1932.00	1932.00	1932.63	16	0.31	4	8	50.00
L&TINFRA	N3	15-Jan-2020	987.60	1000.00	1000.00	995.00	995.00	995.00	997.50	4	0.04	2	2	50.00
L&TINFRA	N4	15-Jan-2020	1882.06	1880.20	1885.00	1880.15	1883.25	1883.25	1883.06	56	1.05	8	56	100.00
L&TINFRA	N5	15-Jan-2020	1042.10	1041.15	1042.25	1041.15	1042.25	1042.25	1041.70	40	0.42	2	40	100.00
L&TINFRA	N6	15-Jan-2020	1969.50	1969.50	1970.10	1968.00	1968.00	1968.00	1969.45	639	12.58	17	619	96.87
LAGNAM	SM	15-Jan-2020	10.50	10.30	10.30	10.00	10.30	10.30	10.23	12000	1.23	3	12000	100.00
LAKSHVILAS	EQ	15-Jan-2020	16.55	16.65	17.30	16.35	16.90	16.80	16.84	417777	70.36	1197	246431	58.99
LALPATHLAB	EQ	15-Jan-2020	1604.00	1607.00	1634.00	1580.00	1630.00	1621.15	1611.83	56220	906.17	5996	26583	47.28
LAMBODHARA	EQ	15-Jan-2020	34.95	35.00	35.00	34.00	34.25	34.55	34.36	4317	1.48	92	3450	79.92
LAOPALA	EQ	15-Jan-2020	169.55	168.00	170.70	166.05	168.80	167.70	167.95	32280	54.21	999	18720	57.99
LASA	EQ	15-Jan-2020	26.60	26.80	26.80	25.30	25.30	25.30	25.48	46420	11.83	444	34638	74.62
LAURUSLABS	EQ	15-Jan-2020	404.55	403.55	414.20	401.15	407.50	407.05	408.26	271832	1109.77	7821	214851	79.04
LAXMIMACH	EQ	15-Jan-2020	3736.15	3775.00	3799.80	3700.45	3720.00	3732.15	3749.57	10585	396.89	2406	5311	50.17
LEMONTREE	EQ	15-Jan-2020	55.90	56.40	57.00	55.55	55.75	55.75	56.00	983187	550.59	9511	765047	77.81
LGBBROSLTD	EQ	15-Jan-2020	321.95	322.00	332.85	312.00	332.50	327.75	323.85	38938	126.10	2001	20760	53.32
LGBFORGE	EQ	15-Jan-2020	3.90	3.80	3.90	3.55	3.60	3.60	3.68	115332	4.24	123	83991	72.83
LIBAS	BE	15-Jan-2020	48.30	46.00	50.50	46.00	49.95	49.95	49.93	4126	2.06	6	-	-
LIBERTSHOE	EQ	15-Jan-2020	147.90	154.00	159.30	151.45	153.25	153.45	155.10	1838130	2850.93	20888	387799	21.10
LICHSGFIN	EQ	15-Jan-2020	453.00	449.35	459.45	447.50	458.85	456.95	452.95	1830488	8291.11	26233	364216	19.90
LICNETFGSC	EQ	15-Jan-2020	19.99	19.80	20.00	19.71	20.00	19.80	19.83	3347	0.66	57	2380	71.11
LICNETFN50	EQ	15-Jan-2020	128.57	129.45	129.85	125.50	129.85	129.80	129.59	41	0.05	9	22	53.66
LICNETFSEN	EQ	15-Jan-2020	492.86	523.37	523.37	495.00	515.00	515.00	511.47	17	0.09	9	5	29.41
LICNFNHGP	EQ	15-Jan-2020	127.43	130.25	131.30	127.65	131.30	131.03	130.38	171	0.22	14	142	83.04
LINCOLN	EQ	15-Jan-2020	201.15	200.05	202.40	200.05	200.65	200.50	201.09	24880	50.03	660	13479	54.18
LINCPEN	EQ	15-Jan-2020	211.00	218.00	218.00	207.20	210.20	211.30	213.73	5103	10.91	141	4135	81.03
LINDEINDIA	EQ	15-Jan-2020	682.40	686.90	723.95	681.50	708.80	707.30	711.63	135698	965.67	6559	54003	39.80
LIQUIDBEES	EQ	15-Jan-2020	1000.00	1000.00	1000.50	999.99	1000.00	999.99	1000.00	849767	8497.63	3155	749932	88.25
LIQUIDETF	EQ	15-Jan-2020	999.99	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	10234	102.34	148	9635	94.15
LOKESHMACH	EQ	15-Jan-2020	36.10	36.20	36.20	35.35	35.45	35.50	35.61	13523	4.82	230	10070	74.47
LOTUSEYE	EQ	15-Jan-2020	25.80	25.65	29.70	25.15	27.20	26.90	27.09	37127	10.06	395	19096	51.43
LOVABLE	EQ	15-Jan-2020	82.35	83.20	84.60	80.00	81.95	81.60	82.19	99104	81.46	2196	26190	26.43
LPDC	EQ	15-Jan-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.61	2635	0.04	23	1627	61.75
LSIL	EQ	15-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.47	410035	1.94	172	382260	93.23
LT	EQ	15-Jan-2020	1326.10	1325.60	1336.15	1320.00	1323.50	1323.60	1326.80	2127677	28229.96	67695	1097069	51.56
LTI	EQ	15-Jan-2020	1877.95	1889.00	2003.00	1885.00	1925.00	1933.60	1936.96	1110275	21505.58	56853	362313	32.63
LTTS	EQ	15-Jan-2020	1589.85	1588.80	1625.00	1582.00	1600.00	1601.45	1605.35	102724	1649.08	7853	42214	41.09
LUMAXIND	EQ	15-Jan-2020	1479.80	1490.00	1498.95	1455.75	1475.00	1482.30	1484.24	4661	69.18	533	2860	61.36
LUMAXTECH	EQ	15-Jan-2020	113.00	113.00	113.90	111.00	111.70	111.60	112.28	30192	33.90	520	22315	73.91
LUPIN	EQ	15-Jan-2020	752.80	752.00	756.80	746.70	754.00	751.05	751.63	1220738	9175.45	30478	532337	43.61
LUXIND	EQ	15-Jan-2020	1491.80	1510.10	1518.00	1473.05	1491.40	1495.45	1489.38	62686	933.64	3307	14334	22.87
LYKALABS	EQ	15-Jan-2020	19.65	19.50	20.20	19.40	19.80	19.75	19.63	8922	1.75	80	5739	64.32
LYPSAGEMS	EQ	15-Jan-2020	4.10	4.20	4.35	4.00	4.20	4.10	4.16	9119	0.38	90	3614	39.63
M&M	EQ	15-Jan-2020	562.50	562.00	571.00	556.70	569.30	569.75	565.24	2564513	14495.62	42204	1234020	48.12
M&MFIN	EQ	15-Jan-2020	346.85	344.70	355.00	344.05	353.00	353.25	350.40	1367189	4790.64	25295	584389	42.74
M&MFIN	N2	15-Jan-2020	1060.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	220	2.35	3	220	100.00
M100	EQ	15-Jan-2020	18.54	18.40	18.85	18.35	18.73	18.72	18.63	99763	18.59	248	84392	84.59
M14RG	MF	15-Jan-2020	7.10	7.10	7.10	7.10	7.10	7.10	7.10	1500	0.11	1	1500	100.00
M15RD	MF	15-Jan-2020	5.71	5.71	5.71	5.71	5.71	5.71	5.71	3000	0.17	1	3000	100.00
M17RD	MF	15-Jan-2020	5.16	5.21	5.21	5.21	5.21	5.21	5.21	5437	0.28	1	5437	100.00
M50	EQ	15-Jan-2020	120.90	120.99	121.00	120.09	121.00	121.00	120.47	1539	1.85	38	881	57.24
MAANALU	EQ	15-Jan-2020	69.30	70.05	74.00	68.05	72.50	72.15	71.00	10620	7.54	200	7979	75.13
MADHAV	EQ	15-Jan-2020	38.05	38.90	38.90	35.25	37.40	37.00	37.13	9549	3.55	222	4417	46.26
MADHUCON	EQ	15-Jan-2020	3.85	3.90	3.90	3.70	3.75	3.70	3.73	23842	0.89	40	19497	81.78
MADRASFERT	EQ	15-Jan-2020	21.60	21.75	23.60	21.25	22.10	22.10	22.48	948387	213.24	2971	257927	27.20
MAGADSUGAR	EQ	15-Jan-2020	127.40	127.75	128.35	124.25	128.30	127.40	126.86	16417	20.83	449	10060	61.28
MAGMA	EQ	15-Jan-2020	62.30	65.20	65.40	63.10	65.40	65.40	65.24	526512	343.51	1495	262218	49.80
MAGNUM	EQ	15-Jan-2020	3.95	3.95	3.95	3.90	3.90	3.90	3.94	13	0.00	2	13	100.00
MAHABANK	EQ	15-Jan-2020	13.30	13.40	13.40	13.10	13.15	13.20	13.24	279812	37.06	720	176012	62.90
MAHASTEEL	EQ	15-Jan-2020	91.80	94.00	94.65	91.00	93.95	93.60	93.58	9652	9.03	259	8062	83.53
MAHESHWARI	EQ	15-Jan-2020	226.25	226.45	227.70	223.10	225.20	225.85	225.62	19600	44.22	1415	8124	41.45
MAHICKRA	SM	15-Jan-2020	91.05	90.00	90.00	90.00	90.00	90.00	90.00	3000	2.70	1	3000	100.00
MAHINDCIE	EQ	15-Jan-2020	172.05	171.70	174.00	170.10	173.00	173.05	172.37	93147	160.56	2007	52830	56.72
MAHLIFE	EQ	15-Jan-2020	409.95	404.40	413.90	404.40	411.00	410.10	411.05	118597	487.50	977	112302	94.69
MAHLOG	EQ	15-Jan-2020	425.75	430.00	438.85	422.00	432.60	433.95	427.08	39700	169.55	1568	26345	66.36
MAHSCOOTER	EQ	15-Jan-2020	4316.80	4367.25	4380.00	4315.10	4340.00	4324.20	4332.63	976	42.29	190	790	80.94
MAHSEAMLES	EQ	15-Jan-2020	424.00	420.50	431.00	412.05	426.65	428.25	422.66	126564	534.93	4103	47971	37.90
MAITHANALL	EQ	15-Jan-2020	553.10	554.00	555.00	542.40	549.85	547.75	548.08	13692	75.04	834	7713	56.33
MAJESCO	EQ	15-Jan-2020	421.50	417.00	433.70	417.00	422.55	426.10	425.06	17652	75.03	848	11402	64.59
MALUPAPER	EQ	15-Jan-2020	33.20	32.60	32.60	31.00	31.75	31.55	31.75	147687	46.89	1223	50148	33.96
MAN50ETF	EQ	15-Jan-2020	125.26	125.00	125.10	124.50	125.10	124.99	124.51	10258	12.77	24	10252	99.94
MANAKALUCO	EQ	15-Jan-2020	4.40	4.40	4.75	4.35	4.75	4.75	4.58	28349	1.30	62	28109	99.15
MANAKCOAT	EQ	15-Jan-2020	4.20	4.05	4.40	4.05	4.10	4.10	4.11	158495	6.51	161	156393	98.67
MANAKSIA	EQ	15-Jan-2020	35.55	36.35	36.35	34.95	35.70	35.55	35.60	15761	5.61	184	13675	86.76
MANAKSTEEL	EQ	15-Jan-2020	13.95	13.55	13.95	13.55	13.80	13.75	13.68	6207	0.85	70	5020	80.88
MANALIPETC	EQ	15-Jan-2020	21.50	21.25	22.40	21.00	22.25	22.25	21.83	878927	191.84	2837	351360	39.98
MANAPPURAM	EQ	15-Jan-2020	176.35	174.60	177.30	174.60	176.85	176.65	176.10	2342749	4125.48	18593	1006625	42.97
MANAPPURAM	NM	15-Jan-2020	1983.01	1985.00	1985.00	1984.99	1984.99	1984.99	1985.00	15	0.30	3	15	100.00
MANGALAM	EQ	15-Jan-2020	32.05	33.25	33.65	31.45	33.65	33.65	32.93	22489	7.41	383	15837	70.42
MANGCHEFER	EQ	15-Jan-2020	37.30	37.50	37.50	34.90	35.95	36.05	35.87	977294	350.53	3409	506299	51.81
MANGLMCEM	EQ	15-Jan-2020	302.95	308.00	310.05	303.00	303.00	303.75	306.19	22433	68.69	653	11170	49.79
MANGTIMBER	BE	15-Jan-2020	10.00	10.20	10.20	10.00	10.20	10.20	10.02	1714	0.17	8	-	-
MANINDS	EQ	15-Jan-2020	48.10	48.45	57.70	48.00	57.70	57.65	56.43	2459220	1387.77	6715	565292	22.99
MANINFRA	EQ	15-Jan-2020	32.45	33.00	33.25	30.25	31.05	31.15	31.73	469737	149.07	2814	260896	55.54
MANUGRAPH	EQ	15-Jan-2020	13.90	14.40	14.45	14.05	14.35	14.35	14.22	8188	1.16	259	7841	95.76
MARALOVER	EQ	15-Jan-2020	17.80	18.60	18.60	17.15	17.50	17.65	17.72	3221	0.57	23	1753	54.42
MARATHON	EQ	15-Jan-2020	89.00	89.90	93.50	86.00	92.00	91.90	89.87	24373	21.90	473	13997	57.43
MARICO	EQ	15-Jan-2020	344.60	345.00	346.50	342.15	344.85	345.50	344.43	1239513	4269.24	29175	825356	66.59
MARINE	SM	15-Jan-2020	101.00	100.00	100.75	98.00	100.75	100.75	99.37	10000	9.94	5	4000	40.00
MARKSANS	EQ	15-Jan-2020	19.20	19.10	19.45	18.65	19.30	19.30	19.10	1097918	209.70	2656	386598	35.21
MARUTI	EQ	15-Jan-2020	7386.80	7388.95	7505.00	7353.00	7482.00	7482.95	7419.98	692726	51400.15	46714	265556	38.33
MASFIN	EQ	15-Jan-2020	893.25	907.50	907.50	845.00	877.00	868.80	876.16	36682	321.39	4595	21445	58.46
MASTEK	EQ	15-Jan-2020	439.65	435.80	444.95	435.80	441.95	441.75	439.75	33941	149.25	1499	20875	61.50
MATRIMONY	EQ	15-Jan-2020	465.75	466.00	474.80	460.75	474.80	465.25	465.49	1486	6.92	153	1128	75.91
MAWANASUG	EQ	15-Jan-2020	42.70	42.10	42.90	41.15	42.00	41.95	41.86	237566	99.44	1475	87834	36.97
MAXINDIA	EQ	15-Jan-2020	80.55	81.70	81.70	78.85	80.90	80.25	80.19	73953	59.30	1193	26823	36.27
MAXVIL	EQ	15-Jan-2020	54.55	54.75	56.20	53.40	55.50	55.50	55.09	132048	72.74	681	106511	80.66
MAYURUNIQ	EQ	15-Jan-2020	217.40	217.55	239.15	217.00	238.50	237.30	230.87	569267	1314.25	9703	329355	57.86
MAZDA	EQ	15-Jan-2020	449.60	450.00	469.95	444.65	469.95	466.75	452.60	15255	69.04	658	6892	45.18
MBECL	BE	15-Jan-2020	4.55	4.70	4.75	4.40	4.60	4.60	4.62	6065	0.28	24	-	-
MBLINFRA	EQ	15-Jan-2020	4.55	4.65	4.70	4.45	4.65	4.65	4.65	12734	0.59	31	11615	91.21
MCDHOLDING	EQ	15-Jan-2020	26.35	28.40	28.40	24.25	26.20	26.10	26.23	308000	80.80	2765	94812	30.78
MCDOWELL-N	EQ	15-Jan-2020	581.40	581.50	581.95	574.55	577.65	578.10	577.48	1024184	5914.48	30871	586262	57.24
MCL	SM	15-Jan-2020	106.00	113.00	113.00	110.00	113.00	112.10	112.61	28800	32.43	13	26400	91.67
MCLEODRUSS	EQ	15-Jan-2020	5.05	5.00	5.00	4.80	4.95	4.90	4.83	268112	12.95	417	176960	66.00
MCX	EQ	15-Jan-2020	1356.20	1356.20	1384.90	1335.00	1382.00	1375.75	1369.68	476258	6523.22	19619	169736	35.64
MEGASOFT	EQ	15-Jan-2020	7.35	7.15	7.55	7.15	7.35	7.30	7.35	25163	1.85	224	18231	72.45
MEGH	EQ	15-Jan-2020	61.95	62.00	63.50	60.20	62.35	62.85	61.66	1227063	756.63	7959	323478	26.36
MELSTAR	BE	15-Jan-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	5689	0.15	10	-	-
MENONBE	EQ	15-Jan-2020	59.80	61.90	62.00	58.65	59.60	59.25	59.48	7029	4.18	176	4620	65.73
MEP	EQ	15-Jan-2020	40.00	40.45	41.80	38.50	38.95	38.95	39.90	199959	79.78	1548	114655	57.34
MERCATOR	EQ	15-Jan-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.75	1948478	14.56	307	1236894	63.48
METALFORGE	EQ	15-Jan-2020	4.65	4.85	4.85	4.50	4.60	4.70	4.65	32537	1.51	84	24075	73.99
METKORE	BZ	15-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.30	0.27	9729	0.03	8	-	-
METROPOLIS	EQ	15-Jan-2020	1694.95	1670.05	1718.80	1661.10	1669.00	1667.60	1684.42	32594	549.02	3759	13363	41.00
MFSL	EQ	15-Jan-2020	500.35	501.00	514.15	493.05	511.00	510.95	504.32	2265439	11425.16	37229	803306	35.46
MGEL	SM	15-Jan-2020	52.60	52.60	52.60	52.60	52.60	52.60	52.60	8000	4.21	3	8000	100.00
MGL	EQ	15-Jan-2020	1014.30	1019.95	1110.65	1018.50	1099.20	1101.00	1078.17	4483234	48336.97	95557	1061699	23.68
MHHL	SM	15-Jan-2020	17.35	17.50	18.20	17.50	18.20	18.20	17.85	6000	1.07	2	6000	100.00
MHRIL	EQ	15-Jan-2020	235.65	233.25	236.55	230.35	234.65	233.50	233.77	14627	34.19	913	9513	65.04
MIC	BE	15-Jan-2020	0.60	0.60	0.65	0.55	0.55	0.55	0.60	52458	0.32	37	-	-
MIDHANI	EQ	15-Jan-2020	172.30	175.05	176.55	170.40	171.35	171.75	172.69	710517	1227.00	8208	283694	39.93
MILTON	SM	15-Jan-2020	11.30	10.75	10.75	10.75	10.75	10.75	10.75	4400	0.47	1	4400	100.00
MINDACORP	EQ	15-Jan-2020	108.80	108.10	114.40	108.10	110.30	109.85	111.06	527764	586.11	8152	264843	50.18
MINDAIND	EQ	15-Jan-2020	390.85	394.80	396.00	382.15	395.05	394.05	387.68	174247	675.53	5869	108531	62.29
MINDTECK	EQ	15-Jan-2020	27.20	26.75	27.60	26.25	27.30	27.00	27.06	19337	5.23	257	15885	82.15
MINDTREE	EQ	15-Jan-2020	864.35	868.00	901.70	847.20	884.90	887.85	881.81	8784809	77465.73	132696	1019446	11.60
MIRCELECTR	EQ	15-Jan-2020	9.15	9.00	9.25	8.70	9.00	9.10	8.85	550154	48.67	877	366413	66.60
MIRZAINT	EQ	15-Jan-2020	63.25	69.00	72.00	66.60	67.90	67.55	69.55	4749454	3303.04	32250	1251205	26.34
MITTAL	SM	15-Jan-2020	102.75	103.15	103.15	103.15	103.15	103.15	103.15	5000	5.16	1	5000	100.00
MMFL	EQ	15-Jan-2020	415.90	422.00	423.00	413.30	423.00	418.80	417.64	4524	18.89	515	1320	29.18
MMP	EQ	15-Jan-2020	108.55	107.00	111.80	107.00	110.00	111.50	110.82	1715	1.90	34	1709	99.65
MMTC	EQ	15-Jan-2020	20.35	20.40	21.20	20.20	20.80	20.80	20.75	1460806	303.09	3142	574283	39.31
MODIRUBBER	BE	15-Jan-2020	32.50	31.00	31.00	31.00	31.00	31.00	31.00	321	0.10	3	-	-
MOHOTAIND	EQ	15-Jan-2020	8.80	9.20	9.20	8.45	9.20	9.20	9.11	6103	0.56	64	4295	70.38
MOIL	EQ	15-Jan-2020	163.10	162.05	164.70	161.50	163.95	163.10	162.74	197714	321.76	4551	104370	52.79
MOKSH	SM	15-Jan-2020	26.50	26.05	26.05	26.00	26.00	26.00	26.00	33000	8.58	3	33000	100.00
MOLDTECH	EQ	15-Jan-2020	48.45	48.05	49.55	48.00	48.65	49.15	49.02	2228	1.09	43	1732	77.74
MOLDTKPAC	EQ	15-Jan-2020	274.10	274.25	278.50	273.00	277.05	277.45	276.61	11845	32.76	744	8697	73.42
MONTECARLO	EQ	15-Jan-2020	291.05	294.85	297.00	290.00	293.50	295.05	294.32	16504	48.57	1456	8960	54.29
MORARJEE	EQ	15-Jan-2020	15.10	15.30	18.10	15.00	18.10	18.10	17.64	89043	15.71	553	42552	47.79
MOREPENLAB	EQ	15-Jan-2020	15.75	15.95	15.95	15.60	15.70	15.70	15.69	403486	63.32	550	262198	64.98
MOTHERSUMI	EQ	15-Jan-2020	142.25	142.00	142.50	137.80	139.00	139.15	139.41	9551225	13315.04	68588	4948270	51.81
MOTILALOFS	EQ	15-Jan-2020	880.00	881.00	889.95	860.00	868.45	872.30	871.89	68952	601.18	3191	38608	55.99
MOTOGENFIN	EQ	15-Jan-2020	37.35	37.40	38.00	35.00	36.95	36.95	36.14	397	0.14	10	296	74.56
MPHASIS	EQ	15-Jan-2020	900.35	900.30	910.00	895.00	902.05	901.40	902.30	75668	682.75	6721	46974	62.08
MPSLTD	EQ	15-Jan-2020	479.50	480.40	485.00	477.50	485.00	483.85	481.92	2023	9.75	190	957	47.31
MRF	EQ	15-Jan-2020	66696.10	66798.00	66918.60	65819.55	66135.00	66271.70	66110.13	7937	5247.16	3019	4021	50.66
MRO-TEK	BE	15-Jan-2020	33.00	31.40	33.50	31.40	33.50	33.50	32.81	375	0.12	5	-	-
MRPL	EQ	15-Jan-2020	44.85	44.90	45.75	44.65	45.35	45.35	45.24	868471	392.89	3426	334730	38.54
MSPL	EQ	15-Jan-2020	7.45	7.45	7.45	7.10	7.40	7.40	7.29	2069	0.15	13	2069	100.00
MSTCLTD	EQ	15-Jan-2020	140.15	140.15	144.35	138.60	142.55	142.65	141.11	142712	201.39	2074	66824	46.82
MTEDUCARE	EQ	15-Jan-2020	14.00	14.00	14.20	13.50	13.90	13.90	13.81	27568	3.81	231	22629	82.08
MTNL	EQ	15-Jan-2020	11.00	11.55	11.55	11.45	11.55	11.55	11.54	3256686	375.98	2414	2163879	66.44
MUKANDENGG	EQ	15-Jan-2020	12.80	13.30	13.30	12.60	13.00	12.95	12.88	2460	0.32	30	1651	67.11
MUKANDLTD	EQ	15-Jan-2020	33.50	32.05	34.55	32.00	33.60	34.05	33.79	24454	8.26	293	19865	81.23
MUKTAARTS	EQ	15-Jan-2020	40.70	40.15	40.85	39.60	40.40	40.25	40.20	11954	4.81	192	5996	50.16
MUNJALAU	EQ	15-Jan-2020	47.30	47.40	50.25	46.70	49.20	49.00	48.87	570932	279.03	4371	235120	41.18
MUNJALSHOW	EQ	15-Jan-2020	142.30	144.85	149.05	138.00	147.00	147.40	145.87	102897	150.09	1987	45851	44.56
MURUDCERA	EQ	15-Jan-2020	22.35	22.55	22.60	21.20	21.45	21.40	21.58	114424	24.70	734	91144	79.65
MUTHOOTCAP	EQ	15-Jan-2020	605.75	607.50	664.05	607.50	627.00	624.95	635.25	58492	371.57	4055	25765	44.05
MUTHOOTFIN	EQ	15-Jan-2020	764.35	766.00	772.00	758.30	762.00	760.15	762.84	991772	7565.59	24554	476184	48.01
N100	EQ	15-Jan-2020	628.17	636.98	636.98	628.00	631.99	631.80	631.27	126176	796.51	485	124153	98.40
NACLIND	EQ	15-Jan-2020	26.90	27.50	27.60	26.60	27.40	27.35	27.29	20571	5.61	232	17863	86.84
NAGAFERT	BE	15-Jan-2020	4.90	5.10	5.10	4.80	5.10	5.10	5.05	85453	4.32	236	-	-
NAGREEKCAP	EQ	15-Jan-2020	7.65	7.75	8.00	7.50	7.70	7.70	7.77	6029	0.47	24	5619	93.20
NAGREEKEXP	EQ	15-Jan-2020	21.20	21.90	23.20	19.15	19.30	19.40	20.72	112502	23.32	792	44730	39.76
NAHARCAP	EQ	15-Jan-2020	78.45	76.40	78.95	76.40	78.50	78.45	78.01	1627	1.27	12	1527	93.85
NAHARINDUS	EQ	15-Jan-2020	27.90	26.75	30.10	26.75	29.80	29.85	29.06	20887	6.07	358	17059	81.67
NAHARPOLY	EQ	15-Jan-2020	41.35	42.40	42.55	39.20	40.70	40.50	40.01	13762	5.51	113	10760	78.19
NAHARSPING	EQ	15-Jan-2020	47.85	47.85	52.45	46.60	51.25	51.70	49.80	42342	21.08	796	24548	57.98
NANDANI	SM	15-Jan-2020	6.50	6.70	6.75	6.70	6.70	6.70	6.71	20000	1.34	3	20000	100.00
NATCOPHARM	EQ	15-Jan-2020	630.65	632.00	634.00	620.00	622.00	621.15	625.05	114640	716.56	11649	78745	68.69
NATHBIOGEN	EQ	15-Jan-2020	355.65	362.00	372.00	353.60	370.00	369.50	366.37	30949	113.39	1835	10574	34.17
NATIONALUM	EQ	15-Jan-2020	47.10	47.30	48.45	46.70	48.25	48.25	47.82	13185368	6305.70	27322	3318921	25.17
NAUKRI	EQ	15-Jan-2020	2545.85	2540.00	2558.00	2493.45	2530.00	2521.90	2531.75	147296	3729.16	17442	88099	59.81
NAVINFLUOR	EQ	15-Jan-2020	1040.95	1043.60	1052.00	1027.05	1046.05	1047.15	1044.74	47024	491.28	3213	22478	47.80
NAVKARCORP	EQ	15-Jan-2020	33.05	33.05	34.75	32.10	33.80	33.85	33.75	327820	110.65	1673	143709	43.84
NAVNETEDUL	EQ	15-Jan-2020	96.85	96.85	99.05	96.00	97.90	97.70	97.88	99163	97.06	1375	62769	63.30
NBCC	EQ	15-Jan-2020	37.35	37.15	39.70	36.90	39.05	39.10	38.78	32278364	12516.18	41033	5884750	18.23
NBIFIN	EQ	15-Jan-2020	1678.65	1578.00	1680.00	1578.00	1656.00	1656.00	1640.68	426	6.99	113	337	79.11
NBVENTURES	EQ	15-Jan-2020	83.20	83.35	84.10	81.75	82.30	81.90	82.45	52409	43.21	642	36684	70.00
NCC	EQ	15-Jan-2020	57.95	57.50	60.35	57.50	60.20	60.00	59.26	18320048	10855.77	37316	3371581	18.40
NCLIND	EQ	15-Jan-2020	98.55	99.20	100.80	96.00	97.80	98.35	98.53	116551	114.84	1842	59401	50.97
NDGL	EQ	15-Jan-2020	576.55	605.95	605.95	571.00	595.00	595.00	581.25	131	0.76	14	103	78.63
NDL	EQ	15-Jan-2020	32.75	32.90	35.30	31.55	33.80	34.10	34.09	47824	16.31	944	29845	62.41
NDTV	EQ	15-Jan-2020	27.05	27.25	27.75	27.10	27.50	27.55	27.45	28867	7.92	312	22927	79.42
NECCLTD	EQ	15-Jan-2020	5.20	5.40	6.20	5.20	6.20	6.15	5.97	317785	18.96	652	214058	67.36
NECLIFE	EQ	15-Jan-2020	13.85	13.85	14.25	13.55	13.90	14.00	13.95	169959	23.72	622	102383	60.24
NELCAST	EQ	15-Jan-2020	56.10	57.40	62.40	56.50	60.10	60.60	60.56	2304543	1395.70	15765	502602	21.81
NELCO	EQ	15-Jan-2020	248.80	252.10	257.40	250.25	251.00	251.70	252.94	150757	381.33	4158	52461	34.80
NEOGEN	EQ	15-Jan-2020	388.30	385.55	391.50	383.95	385.00	385.10	388.13	14582	56.60	950	11195	76.77
NESCO	EQ	15-Jan-2020	723.05	723.00	723.00	704.25	717.45	718.90	717.43	37484	268.92	3972	18549	49.49
NESTLEIND	EQ	15-Jan-2020	14868.60	14828.00	14950.00	14718.85	14822.80	14860.20	14837.54	41468	6152.83	12078	19325	46.60
NETF	EQ	15-Jan-2020	125.28	124.99	124.99	124.99	124.99	124.99	124.99	5	0.01	1	5	100.00
NETFCONSUM	EQ	15-Jan-2020	53.78	53.99	54.00	53.70	54.00	53.81	53.84	2268	1.22	27	2059	90.78
NETFDIVOPP	EQ	15-Jan-2020	29.76	29.76	30.00	29.76	30.00	30.00	29.97	493	0.15	10	362	73.43
NETFLTGILT	EQ	15-Jan-2020	20.13	20.14	20.17	20.12	20.17	20.17	20.16	11886	2.40	29	8531	71.77
NETFMID150	EQ	15-Jan-2020	65.00	52.10	65.92	52.10	65.83	65.84	65.35	220200	143.89	111	198588	90.19
NETFNIF100	EQ	15-Jan-2020	128.60	128.16	128.16	127.95	127.95	127.95	128.15	107	0.14	4	107	100.00
NETFNV20	EQ	15-Jan-2020	59.70	59.70	59.70	59.36	59.64	59.69	59.59	9019	5.37	47	8705	96.52
NETWORK18	BE	15-Jan-2020	27.95	29.30	29.30	27.65	29.20	28.95	28.72	545853	156.76	981	-	-
NEULANDLAB	EQ	15-Jan-2020	477.55	485.00	499.45	483.00	492.90	493.90	491.39	53662	263.69	3020	24030	44.78
NEWGEN	EQ	15-Jan-2020	199.90	202.90	211.00	198.35	203.10	203.90	205.19	34777	71.36	1343	17671	50.81
NEXTMEDIA	EQ	15-Jan-2020	9.15	8.80	9.00	8.70	8.80	8.80	8.77	5562	0.49	30	5451	98.00
NFL	EQ	15-Jan-2020	28.15	28.25	32.55	27.90	29.25	29.25	30.20	4509023	1361.84	8635	1040376	23.07
NH	EQ	15-Jan-2020	341.85	343.10	352.00	339.95	342.50	344.25	345.43	343768	1187.48	10023	224445	65.29
NHAI	N1	15-Jan-2020	1068.54	1070.40	1072.00	1069.00	1070.05	1070.05	1070.32	3017	32.29	72	2235	74.08
NHAI	N2	15-Jan-2020	1179.95	1175.00	1180.00	1171.50	1174.95	1175.12	1176.74	1149	13.52	14	744	64.75
NHAI	N6	15-Jan-2020	1285.00	1291.00	1291.00	1282.10	1284.82	1284.80	1284.74	1237	15.89	40	1020	82.46
NHAI	N8	15-Jan-2020	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	170	1.92	2	170	100.00
NHAI	N9	15-Jan-2020	1174.50	1181.50	1181.50	1181.50	1181.50	1181.50	1181.50	40	0.47	1	40	100.00
NHAI	NA	15-Jan-2020	1199.38	1198.10	1203.75	1198.10	1198.60	1199.16	1199.37	1365	16.37	12	1115	81.68
NHAI	NC	15-Jan-2020	1090.00	1073.06	1073.06	1073.06	1073.06	1073.06	1073.06	5	0.05	1	5	100.00
NHAI	ND	15-Jan-2020	1150.99	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1	0.01	1	1	100.00
NHAI	NE	15-Jan-2020	1169.40	1171.00	1175.40	1168.10	1170.35	1171.25	1171.16	3113	36.46	26	2802	90.01
NHBTF2014	N1	15-Jan-2020	6000.00	5836.00	5836.00	5836.00	5836.00	5836.00	5836.00	204	11.91	2	204	100.00
NHBTF2014	N5	15-Jan-2020	6024.00	5876.00	6020.00	5841.00	5998.00	6002.30	5915.22	500	29.58	15	300	60.00
NHBTF2014	N6	15-Jan-2020	6540.00	6582.00	6620.00	6582.00	6589.00	6589.00	6590.30	938	61.82	24	773	82.41
NHBTF2023	N6	15-Jan-2020	6545.00	6543.00	6543.00	6543.00	6543.00	6543.00	6543.00	17	1.11	1	17	100.00
NHPC	EQ	15-Jan-2020	24.20	24.20	24.70	24.10	24.40	24.45	24.47	1439779	352.26	2770	839996	58.34
NHPC	N5	15-Jan-2020	1310.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	1	0.01	1	1	100.00
NHPC	N6	15-Jan-2020	1340.16	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	2	0.03	2	0	0.00
NIACL	EQ	15-Jan-2020	154.90	155.85	168.20	153.00	168.00	165.20	162.35	1495851	2428.48	20210	479078	32.03
NIBL	EQ	15-Jan-2020	5.95	5.95	6.10	5.75	5.80	5.80	5.96	4907	0.29	34	4068	82.90
NIFTYBEES	EQ	15-Jan-2020	131.01	131.40	131.45	130.00	131.00	131.01	130.63	318992	416.71	2976	227010	71.16
NIFTYEES	EQ	15-Jan-2020	15800.00	15470.00	15700.00	15470.00	15700.00	15700.00	15626.50	6	0.94	6	2	33.33
NIITLTD	EQ	15-Jan-2020	102.80	103.00	104.30	101.80	103.00	102.90	103.01	342656	352.98	5572	166366	48.55
NIITTECH	EQ	15-Jan-2020	1807.00	1805.00	1819.90	1775.00	1798.05	1804.55	1809.98	438185	7931.04	13018	51936	11.85
NILAINFRA	EQ	15-Jan-2020	5.35	5.35	5.70	5.10	5.35	5.30	5.48	662408	36.27	818	216605	32.70
NILASPACES	EQ	15-Jan-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.04	178194	1.86	83	131449	73.77
NILKAMAL	EQ	15-Jan-2020	1379.10	1385.00	1434.00	1357.30	1412.00	1411.30	1402.19	38213	535.82	3429	14091	36.87
NIPPOBATRY	EQ	15-Jan-2020	543.85	545.05	545.05	536.00	540.00	539.40	540.01	856	4.62	159	640	74.77
NITCO	EQ	15-Jan-2020	32.05	32.75	32.75	31.80	32.30	32.25	32.12	25894	8.32	226	20925	80.81
NITINFIRE	BZ	15-Jan-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.43	11659	0.05	13	-	-
NITINSPIN	EQ	15-Jan-2020	54.15	53.90	58.60	53.20	57.45	57.60	56.52	75573	42.72	1206	45535	60.25
NKIND	EQ	15-Jan-2020	24.00	22.85	23.90	22.85	22.85	22.85	22.98	375	0.09	9	275	73.33
NLCINDIA	EQ	15-Jan-2020	59.65	59.95	60.45	58.80	59.60	59.45	59.50	334220	198.87	3150	186607	55.83
NMDC	EQ	15-Jan-2020	125.80	126.05	131.45	125.75	131.15	131.10	129.59	9940740	12881.84	49033	3119394	31.38
NOCIL	EQ	15-Jan-2020	116.40	115.50	120.80	114.60	119.45	119.90	118.34	2078241	2459.40	14423	753288	36.25
NOIDATOLL	EQ	15-Jan-2020	3.50	3.50	3.60	3.40	3.45	3.50	3.51	10121	0.35	46	7934	78.39
NPBET	EQ	15-Jan-2020	180.80	178.70	178.70	177.19	177.19	177.19	178.04	38	0.07	5	36	94.74
NRAIL	EQ	15-Jan-2020	273.35	273.50	273.75	262.60	264.00	266.75	267.48	10588	28.32	517	4095	38.68
NRBBEARING	EQ	15-Jan-2020	107.55	108.00	112.40	106.30	110.50	111.15	110.49	137356	151.77	2442	80473	58.59
NSIL	EQ	15-Jan-2020	743.25	752.00	766.80	726.15	766.80	754.90	744.56	1377	10.25	278	793	57.59
NTL	BE	15-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.40	4189	0.02	9	-	-
NTPC	EQ	15-Jan-2020	123.50	123.00	125.00	122.35	123.50	123.85	123.63	6537916	8082.55	51381	3427113	52.42
NTPC	N6	15-Jan-2020	1327.01	1349.99	1349.99	1343.10	1343.10	1343.10	1346.55	6	0.08	2	3	50.00
NTPC	N7	15-Jan-2020	13.88	13.79	13.90	13.79	13.88	13.88	13.87	35413	4.91	74	35413	100.00
NTPC	ND	15-Jan-2020	1212.00	1210.00	1223.79	1210.00	1223.79	1223.79	1214.07	44	0.53	2	44	100.00
NUCLEUS	EQ	15-Jan-2020	313.80	314.00	314.00	303.00	305.10	305.75	306.78	13935	42.75	761	7831	56.20
NXTDIGITAL	EQ	15-Jan-2020	386.35	386.35	395.00	384.95	388.50	391.90	390.25	506	1.97	165	375	74.11
OAL	EQ	15-Jan-2020	186.95	188.00	197.95	187.00	197.95	197.30	191.97	6879	13.21	336	5784	84.08
OBEROIRLTY	EQ	15-Jan-2020	539.50	536.00	573.00	535.55	554.65	554.65	560.16	589298	3300.99	17204	298800	50.70
OCCL	EQ	15-Jan-2020	1025.10	1025.00	1055.50	1019.95	1044.00	1040.85	1035.32	5445	56.37	660	3338	61.30
OFSS	EQ	15-Jan-2020	2957.15	2957.15	2969.00	2934.45	2957.00	2956.50	2951.50	26211	773.62	1484	22014	83.99
OIL	EQ	15-Jan-2020	157.80	157.85	158.90	157.10	158.25	158.30	158.15	462887	732.06	10048	242168	52.32
OILCOUNTUB	BE	15-Jan-2020	6.05	5.90	6.20	5.90	6.00	6.05	6.03	4492	0.27	31	-	-
OISL	EQ	15-Jan-2020	3.00	3.00	3.05	2.90	3.05	3.05	2.96	190811	5.65	107	189011	99.06
OLECTRA	EQ	15-Jan-2020	177.00	177.85	182.55	175.05	180.00	178.65	178.67	29650	52.98	1152	14284	48.18
OMAXAUTO	EQ	15-Jan-2020	48.40	47.45	48.35	45.75	47.70	47.50	47.53	10040	4.77	145	7450	74.20
OMAXE	EQ	15-Jan-2020	155.25	155.40	156.65	155.10	156.00	155.45	155.47	81324	126.43	557	75864	93.29
OMKARCHEM	EQ	15-Jan-2020	4.60	4.75	4.80	4.40	4.55	4.60	4.54	18322	0.83	94	9174	50.07
OMMETALS	EQ	15-Jan-2020	23.80	23.80	24.15	23.05	23.90	23.75	23.47	40802	9.58	170	23204	56.87
ONELIFECAP	EQ	15-Jan-2020	8.55	8.60	8.95	8.20	8.95	8.90	8.38	1214	0.10	11	1034	85.17
ONEPOINT	EQ	15-Jan-2020	16.25	16.25	16.60	15.95	16.45	16.40	16.30	4937	0.80	58	3374	68.34
ONGC	EQ	15-Jan-2020	125.05	125.05	125.50	124.25	124.60	124.65	124.72	5714614	7127.05	33047	2916520	51.04
ONMOBILE	EQ	15-Jan-2020	31.90	32.00	32.30	31.30	31.60	31.60	31.62	74528	23.57	525	53645	71.98
ONWARDTEC	EQ	15-Jan-2020	64.00	63.25	65.45	63.20	64.00	64.25	64.13	5574	3.57	58	4986	89.45
OPTIEMUS	EQ	15-Jan-2020	31.75	33.20	33.30	31.10	31.85	32.35	32.57	184843	60.20	793	117606	63.62
OPTOCIRCUI	EQ	15-Jan-2020	2.85	2.85	2.95	2.80	2.90	2.90	2.86	377603	10.81	188	256480	67.92
ORBTEXP	EQ	15-Jan-2020	84.15	87.00	87.00	83.50	83.80	84.35	84.74	5161	4.37	345	2117	41.02
ORICONENT	EQ	15-Jan-2020	20.05	20.05	20.40	19.85	20.00	20.00	20.06	35365	7.10	290	22828	64.55
ORIENTABRA	EQ	15-Jan-2020	18.05	18.45	20.20	17.40	19.15	19.25	18.93	212151	40.17	1082	143677	67.72
ORIENTALTL	EQ	15-Jan-2020	10.40	10.20	10.20	10.20	10.20	10.20	10.20	481	0.05	2	481	100.00
ORIENTBANK	EQ	15-Jan-2020	51.70	51.55	52.65	51.25	51.85	51.90	51.89	717747	372.43	4176	211006	29.40
ORIENTBELL	EQ	15-Jan-2020	134.70	134.70	135.80	133.90	135.00	135.00	134.63	15446	20.79	381	11480	74.32
ORIENTCEM	EQ	15-Jan-2020	85.90	85.90	87.35	85.20	85.50	85.80	86.03	163722	140.86	4732	75277	45.98
ORIENTELEC	EQ	15-Jan-2020	193.25	194.85	205.95	191.00	205.60	204.40	201.33	423151	851.92	7669	224242	52.99
ORIENTHOT	EQ	15-Jan-2020	34.35	34.05	36.25	34.05	36.10	35.90	35.44	49489	17.54	303	31525	63.70
ORIENTLTD	EQ	15-Jan-2020	98.25	98.40	98.45	98.40	98.40	98.45	98.43	6	0.01	3	5	83.33
ORIENTPPR	EQ	15-Jan-2020	28.90	28.65	28.80	28.25	28.45	28.45	28.48	640266	182.32	3569	284330	44.41
ORIENTREF	EQ	15-Jan-2020	243.40	247.85	247.85	242.00	246.90	243.75	244.39	11826	28.90	419	8756	74.04
ORISSAMINE	EQ	15-Jan-2020	1388.80	1395.00	1449.80	1390.15	1414.70	1411.55	1420.52	23923	339.83	2625	9345	39.06
ORTEL	BZ	15-Jan-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	36477	0.18	17	-	-
ORTINLABSS	EQ	15-Jan-2020	9.90	9.60	10.00	9.60	9.75	9.75	9.81	7749	0.76	30	6811	87.90
OSWALAGRO	EQ	15-Jan-2020	6.75	6.60	6.70	6.15	6.55	6.45	6.42	23181	1.49	151	15166	65.42
PAEL	BE	15-Jan-2020	3.25	3.10	3.10	3.10	3.10	3.10	3.10	212	0.01	6	-	-
PAGEIND	EQ	15-Jan-2020	23919.55	23820.00	24370.00	23700.05	24300.00	24296.45	24153.27	23480	5671.19	7982	7894	33.62
PAISALO	EQ	15-Jan-2020	419.15	428.25	428.25	403.00	407.00	412.65	419.49	85358	358.07	1475	1313	1.54
PALASHSECU	EQ	15-Jan-2020	33.25	32.55	33.00	32.55	33.00	33.00	32.86	537	0.18	12	498	92.74
PALREDTEC	EQ	15-Jan-2020	17.20	16.50	17.85	16.40	16.70	16.70	16.97	1500	0.25	44	821	54.73
PANACEABIO	EQ	15-Jan-2020	136.25	134.95	135.85	133.70	134.00	134.10	134.57	12502	16.82	266	6752	54.01
PANACHE	EQ	15-Jan-2020	63.65	65.80	65.80	63.55	65.65	65.50	65.53	5665	3.71	23	4657	82.21
PANAMAPET	EQ	15-Jan-2020	70.85	72.05	76.00	69.60	74.00	73.95	73.39	49164	36.08	689	23845	48.50
PAPERPROD	EQ	15-Jan-2020	267.10	267.10	267.10	260.10	262.05	263.00	262.80	26484	69.60	821	13929	52.59
PAR	SM	15-Jan-2020	38.50	37.00	39.80	37.00	39.80	38.40	38.40	4000	1.54	2	2000	50.00
PARABDRUGS	BE	15-Jan-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2253	0.04	14	-	-
PARACABLES	EQ	15-Jan-2020	8.35	8.35	8.45	8.35	8.45	8.40	8.39	18222	1.53	27	12722	69.82
PARAGMILK	EQ	15-Jan-2020	155.75	155.60	158.90	154.00	155.55	155.30	156.45	162781	254.67	2197	81772	50.23
PARSVNATH	BE	15-Jan-2020	2.10	2.10	2.20	2.00	2.20	2.15	2.15	44508	0.96	74	-	-
PATELENG	EQ	15-Jan-2020	21.70	21.70	22.00	19.70	20.50	20.75	20.88	1040418	217.27	3198	570640	54.85
PATINTLOG	EQ	15-Jan-2020	27.30	27.20	28.20	26.15	26.75	26.80	26.88	49096	13.20	448	32922	67.06
PATSPINLTD	BE	15-Jan-2020	5.30	5.30	5.40	5.05	5.40	5.40	5.19	1252	0.06	5	-	-
PCJEWELLER	EQ	15-Jan-2020	22.55	22.55	24.40	21.95	23.95	23.95	23.56	10809409	2546.53	24101	2051328	18.98
PDMJEPAPER	EQ	15-Jan-2020	16.55	16.60	17.05	16.20	16.50	16.60	16.65	64247	10.70	399	37377	58.18
PDPL	BE	15-Jan-2020	3.40	3.40	3.40	3.25	3.25	3.25	3.31	3510	0.12	5	-	-
PDSMFL	EQ	15-Jan-2020	312.35	316.00	323.95	309.55	311.50	311.70	311.62	3765	11.73	276	3401	90.33
PEARLPOLY	BE	15-Jan-2020	15.50	15.65	15.65	15.00	15.05	15.05	15.07	3912	0.59	14	-	-
PEL	EQ	15-Jan-2020	1444.85	1457.90	1562.95	1430.65	1537.40	1536.40	1509.18	3876551	58504.32	113223	656750	16.94
PENIND	EQ	15-Jan-2020	28.55	28.45	29.00	27.65	28.75	28.80	28.65	390035	111.73	1032	297343	76.23
PENINLAND	EQ	15-Jan-2020	5.55	5.30	5.80	5.30	5.80	5.80	5.54	462708	25.62	383	314904	68.06
PERFECT	SM	15-Jan-2020	13.85	13.80	13.80	13.80	13.80	13.80	13.80	6000	0.83	1	6000	100.00
PERSISTENT	EQ	15-Jan-2020	684.05	685.05	712.00	685.00	706.85	708.40	704.24	162774	1146.32	7108	96029	59.00
PETRONENGG	BE	15-Jan-2020	8.40	8.20	8.80	8.00	8.00	8.45	8.42	1207	0.10	22	-	-
PETRONET	EQ	15-Jan-2020	277.70	277.45	280.20	275.10	276.70	276.65	277.74	3201899	8893.09	25988	1706095	53.28
PFC	EQ	15-Jan-2020	122.75	122.90	125.50	121.20	124.75	124.65	123.45	4457519	5502.73	19732	1514941	33.99
PFC	N4	15-Jan-2020	1069.30	1069.50	1069.50	1015.00	1064.05	1064.05	1058.29	5701	60.33	23	5200	91.21
PFC	N5	15-Jan-2020	1160.00	1160.00	1165.00	1160.00	1165.00	1165.00	1162.08	576	6.69	5	576	100.00
PFC	N6	15-Jan-2020	1110.55	1110.00	1110.00	1104.90	1106.10	1105.22	1107.61	1100	12.18	4	550	50.00
PFIZER	EQ	15-Jan-2020	4088.15	4100.00	4150.05	4055.60	4060.10	4069.15	4093.97	13318	545.24	2599	6904	51.84
PFOCUS	EQ	15-Jan-2020	44.20	44.00	44.95	43.00	44.45	44.20	43.93	29288	12.87	174	20724	70.76
PFS	EQ	15-Jan-2020	14.00	14.00	15.00	13.90	14.60	14.60	14.56	1808526	263.34	3091	794041	43.91
PGEL	EQ	15-Jan-2020	66.65	66.75	73.30	65.00	73.30	73.30	71.38	158188	112.92	1609	108869	68.82
PGHH	EQ	15-Jan-2020	11206.75	11276.80	11276.80	11121.65	11250.00	11197.85	11201.22	2137	239.37	609	1692	79.18
PGHL	EQ	15-Jan-2020	4275.80	4298.95	4350.00	4254.00	4315.00	4337.05	4305.58	8556	368.39	1556	4669	54.57
PGIL	EQ	15-Jan-2020	156.65	157.00	159.00	150.05	155.20	155.10	155.12	3863	5.99	242	2942	76.16
PHILIPCARB	EQ	15-Jan-2020	129.80	127.00	130.80	127.00	128.45	128.75	128.78	597986	770.10	7585	213251	35.66
PHOENIXLTD	EQ	15-Jan-2020	856.85	856.05	866.75	835.00	855.50	859.05	848.47	52347	444.15	5432	34674	66.24
PIDILITIND	EQ	15-Jan-2020	1427.20	1426.80	1438.70	1415.10	1433.00	1432.05	1424.22	392459	5589.48	15599	218877	55.77
PIIND	EQ	15-Jan-2020	1471.00	1479.50	1479.50	1436.05	1460.00	1456.75	1457.73	168579	2457.42	5452	142354	84.44
PILANIINVS	EQ	15-Jan-2020	1795.05	1800.00	1831.85	1782.55	1831.85	1808.10	1800.11	5189	93.41	393	2663	51.32
PILITA	EQ	15-Jan-2020	5.15	5.20	5.30	5.10	5.30	5.25	5.18	36630	1.90	62	9785	26.71
PIONDIST	EQ	15-Jan-2020	118.85	121.45	122.00	118.75	119.60	120.15	119.99	5717	6.86	145	4111	71.91
PIONEEREMB	EQ	15-Jan-2020	32.95	33.40	33.45	31.50	32.05	32.20	32.25	14037	4.53	504	10177	72.50
PITTIENG	EQ	15-Jan-2020	46.30	45.80	47.25	44.45	44.70	45.45	45.71	28946	13.23	865	18159	62.73
PKTEA	BE	15-Jan-2020	137.95	138.00	143.00	134.05	143.00	142.80	139.26	2119	2.95	30	-	-
PLASTIBLEN	EQ	15-Jan-2020	212.70	208.05	222.95	201.25	211.65	210.00	213.75	67994	145.34	3452	24928	36.66
PNB	EQ	15-Jan-2020	62.80	62.85	63.70	61.90	63.35	63.40	62.89	13919689	8754.55	27662	1865165	13.40
PNBGILTS	EQ	15-Jan-2020	28.15	28.15	28.30	28.00	28.30	28.15	28.13	78785	22.16	283	41464	52.63
PNBHOUSING	EQ	15-Jan-2020	476.15	476.50	504.70	472.30	496.00	499.60	494.24	957987	4734.80	20409	247621	25.85
PNC	EQ	15-Jan-2020	17.45	16.35	19.40	16.35	17.45	17.70	18.11	86417	15.65	942	30706	35.53
PNCINFRA	EQ	15-Jan-2020	194.00	193.05	193.50	188.60	192.70	193.05	192.11	172370	331.13	3592	110732	64.24
PODDARHOUS	EQ	15-Jan-2020	305.00	305.00	305.00	305.00	305.00	305.00	305.00	1	0.00	1	1	100.00
PODDARMENT	EQ	15-Jan-2020	187.20	191.80	191.80	177.70	184.50	185.60	184.52	9723	17.94	560	5856	60.23
POKARNA	EQ	15-Jan-2020	91.95	92.20	92.45	89.70	91.10	91.40	91.27	19717	17.99	448	14667	74.39
POLYCAB	EQ	15-Jan-2020	1048.30	1047.40	1109.70	1041.85	1083.00	1083.25	1086.83	533931	5802.95	26345	227822	42.67
POLYMED	EQ	15-Jan-2020	237.65	238.15	241.00	235.05	240.00	238.95	238.21	9316	22.19	357	6452	69.26
POLYPLEX	EQ	15-Jan-2020	538.25	533.00	545.00	532.15	536.85	537.65	539.35	23684	127.74	1672	9321	39.36
PONNIERODE	EQ	15-Jan-2020	171.50	173.95	173.95	167.05	169.15	169.25	169.02	4414	7.46	223	2767	62.69
POWERGRID	EQ	15-Jan-2020	195.25	195.40	195.80	192.90	194.30	194.25	194.08	4001958	7767.02	28478	2356838	58.89
POWERMECH	EQ	15-Jan-2020	635.80	635.80	672.90	631.20	667.55	668.50	652.13	41068	267.82	2230	22409	54.57
PPAP	EQ	15-Jan-2020	206.50	206.10	207.85	201.00	202.20	203.70	203.43	6150	12.51	338	4629	75.27
PPL	EQ	15-Jan-2020	68.80	68.90	69.40	67.70	69.00	68.65	68.47	75149	51.46	1047	42238	56.21
PRABHAT	EQ	15-Jan-2020	85.60	85.00	87.50	84.50	87.00	86.15	86.34	8092	6.99	155	5094	62.95
PRADIP	BE	15-Jan-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	4918	0.02	6	-	-
PRAENG	EQ	15-Jan-2020	6.85	6.60	6.95	6.60	6.65	6.70	6.78	7207	0.49	50	3853	53.46
PRAJIND	EQ	15-Jan-2020	116.25	115.95	122.00	114.10	121.80	121.15	119.26	3670518	4377.40	31240	1286089	35.04
PRAKASH	EQ	15-Jan-2020	61.15	61.10	62.90	59.20	61.20	61.75	60.73	1276771	775.34	5368	739286	57.90
PRAXIS	EQ	15-Jan-2020	62.00	60.75	64.20	60.75	62.50	62.25	62.01	4078	2.53	97	3366	82.54
PRECAM	BE	15-Jan-2020	39.95	41.00	41.00	39.50	40.20	40.40	40.53	4011	1.63	41	-	-
PRECOT	EQ	15-Jan-2020	25.85	25.45	27.65	25.40	27.65	25.95	25.81	1559	0.40	17	1459	93.59
PRECWIRE	EQ	15-Jan-2020	169.20	168.25	178.00	168.25	175.65	177.70	174.22	8964	15.62	454	6292	70.19
PREMEXPLN	EQ	15-Jan-2020	157.60	157.00	159.95	155.05	157.50	156.50	157.47	9901	15.59	925	5869	59.28
PREMIER	BE	15-Jan-2020	2.30	2.30	2.30	2.30	2.30	2.30	2.30	78	0.00	3	-	-
PREMIERPOL	EQ	15-Jan-2020	23.15	27.00	27.00	22.15	23.35	23.40	24.43	11426	2.79	76	2179	19.07
PRESSMN	EQ	15-Jan-2020	27.50	28.00	28.35	26.20	26.20	26.45	27.24	27679	7.54	284	18666	67.44
PRESTIGE	EQ	15-Jan-2020	339.55	341.30	362.70	341.30	360.00	359.40	357.77	776333	2777.52	25937	139615	17.98
PRICOLLTD	EQ	15-Jan-2020	56.75	56.15	58.40	55.25	58.25	58.00	57.25	273678	156.69	2421	111446	40.72
PRIMESECU	EQ	15-Jan-2020	42.30	41.15	43.00	41.00	41.60	41.60	41.80	2336	0.98	77	1761	75.39
PRINCEPIPE	EQ	15-Jan-2020	171.65	172.10	172.90	168.90	169.30	170.25	170.29	293100	499.13	4318	97314	33.20
PROZONINTU	EQ	15-Jan-2020	20.95	21.45	21.45	20.00	21.00	21.00	20.87	48612	10.15	272	28360	58.34
PRSMJOHNSN	EQ	15-Jan-2020	68.15	68.20	72.60	67.60	70.85	70.65	70.64	748173	528.49	4881	314299	42.01
PSB	EQ	15-Jan-2020	20.65	20.65	20.90	20.55	20.75	20.70	20.72	64517	13.37	226	49313	76.43
PSPPROJECT	EQ	15-Jan-2020	548.95	535.55	552.50	535.55	551.00	549.90	548.51	25559	140.19	1029	16683	65.27
PSUBNKBEES	EQ	15-Jan-2020	27.13	27.00	27.16	26.70	27.01	27.09	26.98	7235	1.95	677	4516	62.42
PTC	EQ	15-Jan-2020	63.05	63.00	63.30	62.05	62.85	62.80	62.64	654195	409.79	4034	240988	36.84
PTL	EQ	15-Jan-2020	38.00	38.55	38.55	37.70	38.10	38.15	37.96	11896	4.52	65	10017	84.20
PUNJABCHEM	EQ	15-Jan-2020	517.85	525.00	569.00	523.05	566.00	561.75	554.83	6654	36.92	684	3524	52.96
PUNJLLOYD	BZ	15-Jan-2020	1.15	1.20	1.20	1.10	1.15	1.15	1.12	130591	1.46	122	-	-
PURVA	EQ	15-Jan-2020	62.35	62.35	64.70	62.00	63.00	63.20	63.60	248662	158.14	1832	143941	57.89
PUSHPREALM	SM	15-Jan-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	2000	0.08	1	2000	100.00
PVR	EQ	15-Jan-2020	1892.65	1890.00	1935.95	1878.75	1927.00	1930.20	1915.69	488653	9361.10	19291	124270	25.43
QGOLDHALF	EQ	15-Jan-2020	1731.50	1741.00	1743.00	1740.05	1742.00	1741.20	1741.66	945	16.46	99	310	32.80
QNIFTY	EQ	15-Jan-2020	1267.00	1262.50	1264.00	1261.50	1261.50	1261.50	1262.55	19	0.24	3	14	73.68
QUESS	EQ	15-Jan-2020	562.45	563.00	563.75	549.75	553.15	557.20	555.80	87812	488.06	3667	48038	54.71
QUICKHEAL	EQ	15-Jan-2020	135.30	136.10	147.35	135.55	141.00	140.85	143.06	1310324	1874.49	18036	340384	25.98
RADICO	EQ	15-Jan-2020	356.50	356.50	356.90	342.05	344.30	345.50	349.49	392817	1372.86	9526	188653	48.03
RADIOCITY	EQ	15-Jan-2020	26.75	27.25	27.30	26.10	26.50	26.50	26.49	135245	35.83	677	118044	87.28
RAIN	EQ	15-Jan-2020	115.85	116.40	120.45	113.45	118.15	118.15	117.20	2293657	2688.06	19402	575883	25.11
RAJESHEXPO	EQ	15-Jan-2020	701.20	703.50	709.75	696.50	707.45	706.35	701.94	77705	545.44	4308	36656	47.17
RAJRAYON	BZ	15-Jan-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.06	232758	0.15	63	-	-
RAJSREESUG	EQ	15-Jan-2020	20.95	20.90	21.40	20.55	21.00	21.20	21.00	10982	2.31	310	4548	41.41
RAJTV	EQ	15-Jan-2020	43.50	43.00	43.70	42.00	43.60	43.55	43.14	473	0.20	8	462	97.67
RAJVIR	BE	15-Jan-2020	15.50	15.50	15.50	14.75	14.75	14.75	15.17	36	0.01	3	-	-
RALLIS	EQ	15-Jan-2020	188.95	188.10	199.00	188.05	198.50	196.35	194.53	730416	1420.87	11001	329983	45.18
RAMANEWS	EQ	15-Jan-2020	15.20	15.00	16.40	15.00	15.10	15.30	15.52	45348	7.04	377	15790	34.82
RAMASTEEL	EQ	15-Jan-2020	43.00	45.50	45.90	40.40	43.55	42.80	42.28	9790	4.14	217	5582	57.02
RAMCOCEM	EQ	15-Jan-2020	823.95	825.95	830.00	817.05	827.00	825.45	823.58	426304	3510.94	11892	218193	51.18
RAMCOIND	EQ	15-Jan-2020	210.30	212.00	212.10	204.80	206.00	205.60	207.86	19998	41.57	493	13613	68.07
RAMCOSYS	EQ	15-Jan-2020	171.05	171.80	174.70	170.05	173.45	173.35	172.61	44922	77.54	1559	16967	37.77
RAMKY	EQ	15-Jan-2020	37.05	37.05	39.00	36.95	39.00	38.65	38.20	108506	41.44	927	55949	51.56
RAMSARUP	BZ	15-Jan-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.35	4837	0.02	5	-	-
RANASUG	BE	15-Jan-2020	3.75	3.90	3.90	3.80	3.90	3.90	3.88	99839	3.87	137	-	-
RANEENGINE	BE	15-Jan-2020	266.75	273.90	273.90	260.00	271.00	269.55	265.69	1389	3.69	68	-	-
RANEHOLDIN	EQ	15-Jan-2020	775.10	771.00	805.00	762.05	800.00	786.70	778.48	7788	60.63	776	4855	62.34
RATNAMANI	EQ	15-Jan-2020	1173.00	1173.00	1224.00	1163.10	1224.00	1199.45	1192.92	59008	703.92	3542	27065	45.87
RAYMOND	EQ	15-Jan-2020	671.30	671.25	671.95	660.25	662.05	664.45	664.72	261651	1739.24	6211	153342	58.61
RBL	EQ	15-Jan-2020	665.45	668.00	672.80	652.35	660.00	657.15	663.78	18445	122.43	1268	5171	28.03
RBLBANK	EQ	15-Jan-2020	356.60	358.80	358.80	344.60	350.00	350.45	349.33	7447505	26016.56	61290	893204	11.99
RCF	EQ	15-Jan-2020	52.95	52.75	59.90	52.30	55.10	55.35	56.53	8550350	4833.64	25730	1641579	19.20
RCOM	BE	15-Jan-2020	0.80	0.85	0.85	0.85	0.85	0.85	0.85	5394666	45.85	910	-	-
RECLTD	EQ	15-Jan-2020	142.25	142.00	143.00	138.95	142.30	142.40	141.03	4511802	6363.12	35684	1286648	28.52
RECLTD	N1	15-Jan-2020	1039.66	1040.10	1040.10	1040.10	1040.10	1040.10	1040.10	5	0.05	1	5	100.00
RECLTD	N2	15-Jan-2020	1100.00	1106.99	1106.99	1100.00	1105.99	1103.32	1104.64	70	0.77	3	70	100.00
RECLTD	N6	15-Jan-2020	1178.10	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	10	0.12	1	10	100.00
RECLTD	N9	15-Jan-2020	1204.14	1205.30	1205.30	1205.00	1205.00	1205.00	1205.25	120	1.45	4	120	100.00
RECLTD	NE	15-Jan-2020	1103.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	10	0.11	1	10	100.00
RECLTD	NG	15-Jan-2020	1330.00	1290.00	1290.00	1290.00	1290.00	1290.00	1290.00	100	1.29	1	100	100.00
RECLTD	NH	15-Jan-2020	1158.10	1158.00	1190.00	1158.00	1190.00	1190.00	1168.32	31	0.36	2	21	67.74
RECLTD	NI	15-Jan-2020	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	60	0.70	1	60	100.00
REDINGTON	EQ	15-Jan-2020	127.20	126.00	126.00	121.00	121.90	121.80	122.88	517613	636.04	7428	219813	42.47
REFEX	EQ	15-Jan-2020	55.25	53.55	55.00	53.05	53.45	53.35	53.71	114570	61.54	1098	67178	58.63
RELAXO	EQ	15-Jan-2020	641.60	645.80	655.00	644.45	649.90	647.55	651.16	136432	888.39	7320	70383	51.59
RELCAPITAL	EQ	15-Jan-2020	11.50	11.70	12.05	11.25	12.05	12.05	11.84	12764771	1510.93	10657	3572114	27.98
RELIANCE	EQ	15-Jan-2020	1529.40	1535.85	1539.90	1518.25	1524.10	1523.85	1526.75	7231393	110405.51	212172	3990113	55.18
RELIGARE	EQ	15-Jan-2020	49.45	51.90	51.90	48.25	48.95	48.90	50.49	2813138	1420.39	6083	1471131	52.30
RELINFRA	EQ	15-Jan-2020	22.55	21.80	23.65	21.65	23.65	23.50	22.76	23368708	5318.35	23070	7631127	32.66
REMSONSIND	EQ	15-Jan-2020	77.70	80.95	80.95	71.05	76.00	75.90	76.26	2399	1.83	123	763	31.80
RENUKA	EQ	15-Jan-2020	8.50	8.55	8.65	8.40	8.50	8.50	8.51	1222309	104.05	989	729745	59.70
REPCOHOME	EQ	15-Jan-2020	324.15	326.75	326.75	319.65	324.15	324.40	323.43	31808	102.88	2180	15720	49.42
REPL	SM	15-Jan-2020	36.85	38.65	38.65	38.65	38.65	38.65	38.65	6000	2.32	2	6000	100.00
REPRO	EQ	15-Jan-2020	610.55	610.00	630.00	605.05	605.05	608.25	612.02	3747	22.93	441	2560	68.32
RESPONIND	EQ	15-Jan-2020	90.50	90.75	92.00	89.40	91.10	90.85	90.29	69459	62.72	1911	6476	9.32
REVATHI	EQ	15-Jan-2020	392.85	386.55	425.00	386.55	425.00	417.80	407.63	686	2.80	83	559	81.49
RGL	EQ	15-Jan-2020	377.20	384.70	395.00	368.00	390.00	389.95	382.98	23662	90.62	558	18097	76.48
RHFL	EQ	15-Jan-2020	2.30	2.20	2.35	2.20	2.30	2.20	2.24	8136294	182.37	1897	4295847	52.80
RHFL	N4	15-Jan-2020	300.00	290.00	295.50	264.03	290.00	281.81	276.99	39	0.11	8	37	94.87
RHFL	N6	15-Jan-2020	250.05	250.00	288.00	250.00	288.00	288.00	256.33	6	0.02	2	6	100.00
RHFL	N8	15-Jan-2020	246.00	246.00	250.00	246.00	250.00	250.00	248.00	2	0.00	2	1	50.00
RICOAUTO	EQ	15-Jan-2020	47.95	47.85	49.20	47.50	48.30	48.30	48.23	636744	307.07	2601	300804	47.24
RIIL	EQ	15-Jan-2020	448.05	449.45	452.40	437.00	438.50	442.70	445.72	580127	2585.77	14113	121459	20.94
RITES	EQ	15-Jan-2020	309.10	310.00	313.80	306.50	313.00	312.75	310.37	445834	1383.75	7858	196599	44.10
RKDL	EQ	15-Jan-2020	5.30	5.10	5.70	5.10	5.55	5.50	5.49	13670	0.75	39	9596	70.20
RKEC	SM	15-Jan-2020	56.00	55.50	56.00	54.00	56.00	55.25	54.97	14000	7.70	10	13000	92.86
RKFORGE	EQ	15-Jan-2020	357.65	364.00	399.90	360.25	399.00	389.70	382.50	83440	319.16	3207	27209	32.61
RMCL	BE	15-Jan-2020	6.30	6.30	6.60	6.00	6.30	6.20	6.24	31136	1.94	78	-	-
RML	EQ	15-Jan-2020	309.30	312.95	313.90	305.00	307.00	306.55	308.11	21017	64.76	802	9631	45.82
RNAM	EQ	15-Jan-2020	352.40	352.95	357.70	348.80	350.30	351.20	352.91	1389041	4902.08	25888	506744	36.48
RNAVAL	BE	15-Jan-2020	3.25	3.10	3.40	3.10	3.40	3.30	3.37	4359267	146.78	2002	-	-
ROHITFERRO	BE	15-Jan-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	3201	0.02	9	-	-
ROHLTD	EQ	15-Jan-2020	81.50	82.80	84.75	78.10	78.20	78.85	81.08	130932	106.16	2094	56966	43.51
ROLLT	EQ	15-Jan-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.69	23485	0.40	39	19513	83.09
ROLTA	BE	15-Jan-2020	4.25	4.25	4.30	4.20	4.30	4.25	4.25	59064	2.51	177	-	-
ROSSELLIND	BE	15-Jan-2020	75.10	74.50	76.50	74.50	76.00	76.35	75.09	3470	2.61	22	-	-
RPGLIFE	EQ	15-Jan-2020	303.75	305.60	319.40	303.90	314.35	314.50	312.08	70472	219.93	2613	25071	35.58
RPOWER	EQ	15-Jan-2020	2.55	2.45	2.65	2.45	2.65	2.60	2.54	86784608	2202.34	12836	33918013	39.08
RPPINFRA	EQ	15-Jan-2020	68.95	69.80	69.80	67.60	69.00	68.20	68.59	14016	9.61	61	13261	94.61
RSSOFTWARE	EQ	15-Jan-2020	22.15	22.50	23.25	22.50	23.25	23.20	23.10	46137	10.66	795	32123	69.63
RSWM	EQ	15-Jan-2020	101.65	101.65	102.15	100.15	102.00	101.35	101.33	9462	9.59	648	5033	53.19
RSYSTEMS	EQ	15-Jan-2020	70.05	70.10	70.70	69.65	69.90	70.10	69.90	7835	5.48	119	6771	86.42
RTNINFRA	BE	15-Jan-2020	2.10	2.00	2.20	2.00	2.10	2.20	2.03	72106	1.46	48	-	-
RTNPOWER	EQ	15-Jan-2020	2.10	2.05	2.15	2.00	2.10	2.10	2.09	1733115	36.20	319	1414557	81.62
RUBYMILLS	EQ	15-Jan-2020	199.70	194.30	204.00	194.30	201.00	202.40	199.66	1736	3.47	161	1252	72.12
RUCHINFRA	BE	15-Jan-2020	2.55	2.60	2.65	2.55	2.65	2.65	2.64	58001	1.53	64	-	-
RUCHIRA	EQ	15-Jan-2020	86.40	86.00	86.00	83.55	83.55	83.85	84.68	80639	68.28	1322	41049	50.90
RUPA	EQ	15-Jan-2020	208.55	208.95	223.00	207.30	216.50	213.90	217.33	246960	536.72	4631	124954	50.60
RUSHIL	EQ	15-Jan-2020	141.85	138.00	141.00	136.50	138.05	137.70	138.21	5909	8.17	294	3779	63.95
RVNL	EQ	15-Jan-2020	25.20	25.25	25.45	24.75	25.35	25.25	25.05	4155222	1041.02	14090	1727971	41.59
SABTN	EQ	15-Jan-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.28	35565	0.46	87	25023	70.36
SADBHAV	EQ	15-Jan-2020	123.30	123.45	126.55	122.10	124.40	124.20	124.77	98697	123.14	2015	54448	55.17
SADBHIN	EQ	15-Jan-2020	40.85	40.60	40.85	39.50	40.60	40.70	40.22	1003668	403.63	3645	648027	64.57
SAFARI	EQ	15-Jan-2020	623.55	620.00	632.00	618.15	632.00	628.10	628.33	5595	35.16	368	3626	64.81
SAGARDEEP	BE	15-Jan-2020	58.65	55.75	60.00	55.75	60.00	60.00	55.75	8003	4.46	28	-	-
SAGCEM	EQ	15-Jan-2020	573.25	578.95	579.00	559.35	565.00	566.20	567.94	1817	10.32	193	1310	72.10
SAIL	EQ	15-Jan-2020	50.75	50.40	51.65	49.65	51.50	51.45	50.82	27277045	13863.27	37866	2875989	10.54
SAKAR	BE	15-Jan-2020	66.00	63.30	66.75	62.90	66.40	66.40	66.41	4125	2.74	30	-	-
SAKHTISUG	EQ	15-Jan-2020	9.65	9.55	9.65	9.30	9.60	9.50	9.51	33266	3.16	151	24305	73.06
SAKSOFT	EQ	15-Jan-2020	233.90	235.00	249.00	235.00	240.55	243.00	243.13	47446	115.35	1504	15102	31.83
SAKUMA	EQ	15-Jan-2020	6.60	6.50	6.85	6.50	6.55	6.65	6.64	217545	14.45	1125	104649	48.10
SALASAR	EQ	15-Jan-2020	115.05	119.50	119.50	113.20	116.95	116.85	115.57	19343	22.35	444	10383	53.68
SALONA	EQ	15-Jan-2020	61.05	66.35	66.35	61.50	61.70	61.70	61.88	635	0.39	36	393	61.89
SALSTEEL	EQ	15-Jan-2020	2.60	2.60	2.70	2.50	2.70	2.70	2.63	21999	0.58	42	18626	84.67
SALZERELEC	EQ	15-Jan-2020	117.75	120.00	126.20	116.75	125.50	125.00	123.25	97092	119.67	1932	42494	43.77
SAMBHAAV	EQ	15-Jan-2020	2.50	2.50	2.50	2.40	2.45	2.45	2.46	8274	0.20	26	7274	87.91
SANCO	EQ	15-Jan-2020	13.65	13.50	13.90	13.30	13.45	13.55	13.72	60576	8.31	97	39484	65.18
SANDESH	EQ	15-Jan-2020	620.80	621.00	640.00	613.95	635.00	632.35	631.07	512	3.23	213	250	48.83
SANDHAR	EQ	15-Jan-2020	284.15	279.00	302.00	277.70	289.25	289.85	293.64	33056	97.07	1042	20435	61.82
SANGAMIND	BE	15-Jan-2020	58.90	58.00	60.55	56.25	60.30	58.50	58.64	5409	3.17	41	-	-
SANGHIIND	EQ	15-Jan-2020	43.00	43.20	43.30	42.00	42.15	42.40	42.47	91346	38.79	617	51628	56.52
SANGHVIFOR	EQ	15-Jan-2020	21.30	21.50	21.50	20.35	21.40	20.50	20.95	3196	0.67	20	3146	98.44
SANGHVIMOV	EQ	15-Jan-2020	95.35	96.75	97.20	95.20	96.05	95.80	96.01	26831	25.76	429	23760	88.55
SANGINITA	BE	15-Jan-2020	153.55	152.50	154.00	151.30	153.00	152.70	152.16	16955	25.80	86	-	-
SANOFI	EQ	15-Jan-2020	6707.85	6784.00	6784.00	6708.10	6725.00	6721.80	6728.27	7686	517.14	1892	6608	85.97
SANWARIA	EQ	15-Jan-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.73	1667762	28.93	635	839093	50.31
SARDAEN	EQ	15-Jan-2020	256.00	253.00	265.00	247.00	264.00	263.40	259.53	124963	324.31	5504	46458	37.18
SAREGAMA	EQ	15-Jan-2020	426.15	426.10	437.90	425.05	430.50	430.40	431.35	3529	15.22	405	1824	51.69
SARLAPOLY	EQ	15-Jan-2020	26.20	26.50	26.55	24.45	26.55	26.40	26.13	86900	22.70	477	58505	67.32
SASKEN	EQ	15-Jan-2020	604.50	603.95	627.65	601.85	621.00	626.05	620.58	25322	157.14	867	21602	85.31
SASTASUNDR	EQ	15-Jan-2020	70.80	72.70	73.95	70.00	73.95	73.40	72.45	5736	4.16	196	3283	57.24
SATIA	EQ	15-Jan-2020	86.00	86.00	89.75	83.50	85.30	86.15	86.10	105349	90.71	2177	24722	23.47
SATIN	EQ	15-Jan-2020	229.20	231.00	232.95	223.55	229.15	228.20	226.63	48853	110.72	1004	30069	61.55
SBIETFQLTY	EQ	15-Jan-2020	101.32	102.00	102.00	101.00	101.54	101.45	101.37	6282	6.37	73	6153	97.95
SBILIFE	EQ	15-Jan-2020	987.80	988.00	1002.00	981.00	998.00	998.15	993.05	533340	5296.31	26025	380132	71.27
SBIN	EQ	15-Jan-2020	328.00	329.00	329.20	322.35	324.00	324.25	324.30	32625740	105805.38	243663	13009985	39.88
SBIN	N2	15-Jan-2020	11111.12	11110.00	11140.00	11110.00	11120.05	11133.19	11126.15	27	3.00	17	24	88.89
SBIN	N5	15-Jan-2020	11340.30	11340.30	11342.00	11330.00	11333.00	11338.14	11335.59	263	29.81	66	263	100.00
SBIN	N6	15-Jan-2020	11051.00	11150.00	11150.00	11053.00	11053.00	11056.58	11091.81	60	6.66	14	60	100.00
SCAPDVR	EQ	15-Jan-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.17	38909	0.07	25	38909	100.00
SCHAEFFLER	EQ	15-Jan-2020	4637.35	4687.00	4687.00	4530.00	4535.00	4557.00	4577.46	3712	169.92	645	2807	75.62
SCHAND	BE	15-Jan-2020	89.75	89.40	90.85	88.50	90.60	90.60	89.55	2090	1.87	35	-	-
SCHNEIDER	EQ	15-Jan-2020	84.25	84.15	86.90	83.95	84.50	84.50	85.06	116079	98.74	1298	52854	45.53
SCI	EQ	15-Jan-2020	59.90	59.95	61.50	59.55	60.90	61.05	60.88	1308000	796.25	6658	513818	39.28
SDBL	BE	15-Jan-2020	107.55	107.00	108.20	105.20	108.00	105.95	106.14	20010	21.24	168	-	-
SEAMECLTD	EQ	15-Jan-2020	474.35	480.00	489.40	468.20	472.00	470.75	474.03	4975	23.58	225	3875	77.89
SECURCRED	SM	15-Jan-2020	26.10	24.90	24.90	24.85	24.85	24.85	24.87	1800	0.45	3	1800	100.00
SELAN	EQ	15-Jan-2020	157.10	156.35	158.25	153.50	154.00	154.55	155.58	26552	41.31	811	16468	62.02
SELMCL	BE	15-Jan-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.73	20150	0.15	40	-	-
SEPOWER	EQ	15-Jan-2020	2.45	2.45	2.50	2.25	2.45	2.45	2.45	1006199	24.65	70	1004252	99.81
SEQUENT	EQ	15-Jan-2020	84.10	84.40	84.80	80.85	82.50	82.90	82.77	667899	552.84	4021	312754	46.83
SESHAPAPER	EQ	15-Jan-2020	172.95	170.10	174.20	168.50	170.05	170.20	170.78	30074	51.36	604	19506	64.86
SETCO	EQ	15-Jan-2020	15.15	15.15	15.30	14.80	15.25	15.20	15.10	100693	15.21	353	69921	69.44
SETF10GILT	EQ	15-Jan-2020	186.64	190.30	190.30	184.00	184.00	184.00	186.26	50	0.09	5	30	60.00
SETFGOLD	EQ	15-Jan-2020	3559.60	3560.00	3594.95	3560.00	3578.70	3574.80	3580.06	2139	76.58	1184	1572	73.49
SETFNIF50	EQ	15-Jan-2020	127.59	128.90	128.90	126.61	127.40	127.46	127.11	207527	263.78	1231	188063	90.62
SETFNIFBK	EQ	15-Jan-2020	325.13	328.00	328.00	321.10	322.50	322.05	321.96	19911	64.10	517	14785	74.26
SETFNN50	EQ	15-Jan-2020	297.02	294.70	298.00	294.41	298.00	297.10	297.64	174651	519.83	208	174191	99.74
SETUINFRA	EQ	15-Jan-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	114783	1.32	93	112622	98.12
SEYAIND	EQ	15-Jan-2020	101.75	101.75	102.50	99.75	100.50	100.85	100.86	5761	5.81	170	4313	74.87
SFL	EQ	15-Jan-2020	1333.50	1335.00	1370.00	1316.10	1370.00	1347.40	1344.57	4758	63.97	485	3799	79.84
SGBAUG24	GB	15-Jan-2020	3800.00	3834.20	3860.00	3806.00	3815.00	3817.19	3825.64	83	3.18	27	74	89.16
SGBAUG27	GB	15-Jan-2020	3779.21	3770.00	3799.99	3750.00	3790.00	3789.71	3763.42	206	7.75	29	202	98.06
SGBDC27VII	GB	15-Jan-2020	3850.00	3777.00	4190.00	3650.00	3820.00	3853.90	3816.59	101	3.85	24	97	96.04
SGBDEC25	GB	15-Jan-2020	3725.00	3999.00	3999.00	3999.00	3999.00	3999.00	3999.00	1	0.04	1	1	100.00
SGBDEC26	GB	15-Jan-2020	3912.75	4235.00	4235.00	3701.00	3713.00	3725.66	3999.89	18	0.72	11	10	55.56
SGBFEB24	GB	15-Jan-2020	3760.56	3760.00	3825.00	3760.00	3800.00	3801.83	3791.80	15	0.57	9	15	100.00
SGBFEB27	GB	15-Jan-2020	3762.00	3736.00	3736.00	3736.00	3736.00	3736.00	3736.00	20	0.75	1	20	100.00
SGBJAN27	GB	15-Jan-2020	3720.00	3735.00	3800.00	3735.00	3800.00	3800.00	3783.75	20	0.76	2	20	100.00
SGBJUL25	GB	15-Jan-2020	3752.00	3799.00	3799.00	3750.00	3765.00	3754.80	3759.78	27	1.02	16	24	88.89
SGBJUL27	GB	15-Jan-2020	3800.00	3700.00	3800.00	3700.00	3785.00	3785.00	3781.56	32	1.21	5	32	100.00
SGBJUN27	GB	15-Jan-2020	3839.00	3730.00	3730.00	3728.10	3728.10	3729.68	3729.68	6	0.22	2	6	100.00
SGBMAR25	GB	15-Jan-2020	3723.52	3760.00	3776.00	3733.00	3775.00	3774.95	3759.38	620	23.31	35	488	78.71
SGBMAY25	GB	15-Jan-2020	3725.00	3760.00	3800.00	3725.00	3765.00	3798.65	3747.78	88	3.30	10	75	85.23
SGBMAY26	GB	15-Jan-2020	3735.00	3681.00	3800.00	3681.00	3800.00	3800.00	3699.71	7	0.26	3	7	100.00
SGBNOV23	GB	15-Jan-2020	3800.00	3776.00	3825.00	3776.00	3810.00	3810.00	3802.43	7	0.27	3	7	100.00
SGBNOV24	GB	15-Jan-2020	3745.30	3750.00	3780.00	3750.00	3780.00	3780.00	3766.65	1336	50.32	19	677	50.67
SGBNOV25IX	GB	15-Jan-2020	3780.00	3800.00	3850.00	3800.00	3850.00	3850.00	3831.25	8	0.31	4	8	100.00
SGBNOV25VI	GB	15-Jan-2020	3600.14	3749.00	3749.00	3749.00	3749.00	3749.00	3749.00	1	0.04	1	1	100.00
SGBNOV26	GB	15-Jan-2020	3750.00	3750.00	3755.00	3750.00	3755.00	3754.83	3753.06	49	1.84	5	49	100.00
SGBOCT25	GB	15-Jan-2020	3887.50	3800.00	3800.00	3775.00	3799.00	3799.00	3798.63	60	2.28	5	59	98.33
SGBOCT25IV	GB	15-Jan-2020	3725.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	1	0.04	1	1	100.00
SGBOCT27	GB	15-Jan-2020	3790.00	3710.10	3820.00	3710.10	3820.00	3817.35	3814.75	51	1.95	10	50	98.04
SGBOCT27VI	GB	15-Jan-2020	3778.66	3780.00	3800.00	3775.00	3778.00	3781.50	3786.22	27	1.02	8	27	100.00
SGBSEP24	GB	15-Jan-2020	3743.05	3776.70	3800.00	3770.00	3800.00	3800.00	3774.66	344	12.98	41	262	76.16
SGBSEP27	GB	15-Jan-2020	3765.01	3800.00	3840.00	3800.00	3820.00	3820.93	3820.94	32	1.22	5	22	68.75
SGL	EQ	15-Jan-2020	6.20	5.90	6.40	5.90	6.30	6.25	6.13	26268	1.61	347	21794	82.97
SHAHALLOYS	EQ	15-Jan-2020	8.45	8.80	8.85	8.10	8.85	8.65	8.26	12320	1.02	25	7080	57.47
SHAKTIPUMP	EQ	15-Jan-2020	265.15	266.55	270.00	262.00	263.50	264.55	265.81	128738	342.19	4740	34727	26.97
SHALBY	EQ	15-Jan-2020	96.10	96.10	97.45	95.15	95.95	95.70	96.16	71121	68.39	994	43676	61.41
SHALPAINTS	EQ	15-Jan-2020	84.00	83.95	87.70	76.00	84.40	85.25	84.73	121172	102.67	2173	52226	43.10
SHANKARA	EQ	15-Jan-2020	373.15	377.95	387.70	368.00	375.00	374.50	377.53	68669	259.25	2581	20585	29.98
SHANTIGEAR	EQ	15-Jan-2020	106.45	105.05	107.00	104.70	105.10	105.45	105.62	10782	11.39	315	8110	75.22
SHARDACROP	EQ	15-Jan-2020	282.55	287.10	287.10	275.05	278.15	278.20	279.56	8652	24.19	734	5043	58.29
SHARDAMOTR	EQ	15-Jan-2020	1056.25	1060.00	1060.00	1036.00	1040.00	1040.00	1043.21	595	6.21	82	509	85.55
SHARIABEES	EQ	15-Jan-2020	261.35	261.02	261.43	261.00	261.43	261.43	261.19	28	0.07	3	28	100.00
SHEMAROO	EQ	15-Jan-2020	158.15	157.00	158.45	154.10	156.50	156.70	156.58	4675	7.32	249	3896	83.34
SHIL	EQ	15-Jan-2020	173.50	170.25	179.90	164.00	178.00	172.60	169.84	36730	62.38	812	28719	78.19
SHILPAMED	EQ	15-Jan-2020	268.55	269.00	274.50	265.00	273.00	272.50	269.73	11070	29.86	366	9556	86.32
SHIRPUR-G	EQ	15-Jan-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	15393	1.82	22	15393	100.00
SHIVAMAUTO	EQ	15-Jan-2020	23.55	23.55	24.50	23.25	24.15	24.30	23.94	91968	22.01	1152	43270	47.05
SHIVAMILLS	EQ	15-Jan-2020	30.70	30.55	31.50	30.50	31.50	31.15	30.80	1181	0.36	22	1017	86.11
SHIVATEX	EQ	15-Jan-2020	94.40	93.05	95.55	92.05	93.00	93.20	93.46	1339	1.25	42	882	65.87
SHK	EQ	15-Jan-2020	118.45	118.95	122.60	117.20	119.20	120.00	120.72	56087	67.71	2121	27962	49.85
SHOPERSTOP	EQ	15-Jan-2020	392.05	399.00	415.95	389.45	405.00	406.55	405.55	98273	398.55	3801	34672	35.28
SHREDIGCEM	EQ	15-Jan-2020	28.20	28.30	29.00	27.40	28.10	27.95	28.22	520791	146.98	1966	364451	69.98
SHREECEM	EQ	15-Jan-2020	23560.00	23670.00	23800.00	23351.50	23790.00	23728.55	23586.78	24055	5673.80	10222	10342	42.99
SHREEPUSHK	EQ	15-Jan-2020	117.65	120.00	125.50	116.40	120.20	119.70	120.88	41171	49.77	1583	18985	46.11
SHREERAMA	EQ	15-Jan-2020	4.95	4.85	5.15	4.75	5.15	5.15	4.99	1447	0.07	41	940	64.96
SHRENIK	EQ	15-Jan-2020	42.60	42.75	43.00	38.60	40.05	41.75	41.56	171748	71.39	658	72800	42.39
SHREYANIND	EQ	15-Jan-2020	123.15	121.10	123.45	120.95	121.00	121.15	121.94	22760	27.75	447	14647	64.35
SHREYAS	EQ	15-Jan-2020	85.80	86.50	86.50	80.60	84.35	83.85	83.24	29433	24.50	366	16965	57.64
SHRIPISTON	BE	15-Jan-2020	720.00	702.10	726.95	701.25	718.95	718.95	707.30	220	1.56	5	-	-
SHRIRAMCIT	EQ	15-Jan-2020	1394.40	1403.90	1405.00	1370.00	1405.00	1396.75	1392.33	835	11.63	268	612	73.29
SHRIRAMEPC	EQ	15-Jan-2020	4.60	4.45	4.60	4.45	4.45	4.45	4.51	162431	7.32	148	135537	83.44
SHUBHLAXMI	SM	15-Jan-2020	45.20	47.45	47.45	47.45	47.45	47.45	47.45	3000	1.42	3	3000	100.00
SHYAMCENT	EQ	15-Jan-2020	3.25	3.55	3.55	3.25	3.55	3.55	3.43	71961	2.47	75	54411	75.61
SICAGEN	EQ	15-Jan-2020	18.75	19.05	20.50	17.15	18.25	18.10	18.60	60058	11.17	383	42226	70.31
SICAL	EQ	15-Jan-2020	16.60	16.65	17.00	15.80	15.80	15.80	15.92	222292	35.39	756	180532	81.21
SIEMENS	EQ	15-Jan-2020	1511.00	1507.80	1522.00	1500.05	1508.70	1508.25	1511.07	464602	7020.45	16931	143052	30.79
SIGIND	EQ	15-Jan-2020	20.85	20.40	23.00	20.10	22.20	22.55	21.72	20314	4.41	283	15763	77.60
SIL	BE	15-Jan-2020	13.25	12.60	13.20	12.60	13.20	13.20	12.66	1013	0.13	3	-	-
SILINV	EQ	15-Jan-2020	154.50	153.50	157.00	149.15	157.00	155.80	154.36	2336	3.61	118	1929	82.58
SIMBHALS	EQ	15-Jan-2020	7.20	7.05	7.35	7.05	7.20	7.25	7.20	14064	1.01	36	10004	71.13
SIMPLEXINF	EQ	15-Jan-2020	52.95	55.55	55.55	55.55	55.55	55.55	55.55	38887	21.60	118	38887	100.00
SINTERCOM	SM	15-Jan-2020	72.50	73.50	73.50	73.50	73.50	73.50	73.50	2000	1.47	1	2000	100.00
SINTEX	BE	15-Jan-2020	0.90	0.90	0.95	0.85	0.95	0.90	0.90	1334848	11.96	620	-	-
SIRCA	BE	15-Jan-2020	237.30	235.10	240.00	230.10	230.10	232.75	234.62	4190	9.83	55	-	-
SIS	EQ	15-Jan-2020	1014.05	517.00	521.00	507.05	508.75	508.65	513.08	51040	261.88	5630	31191	61.11
SITINET	BE	15-Jan-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.80	371222	6.68	222	-	-
SIYSIL	EQ	15-Jan-2020	250.65	250.95	258.10	246.20	257.00	256.10	253.59	11946	30.29	442	9638	80.68
SJVN	EQ	15-Jan-2020	26.15	26.15	26.25	25.95	26.05	26.05	26.06	1131552	294.86	7425	721700	63.78
SKFINDIA	EQ	15-Jan-2020	2130.55	2148.90	2160.00	2135.15	2160.00	2157.95	2148.62	3809	81.84	466	2640	69.31
SKIL	BE	15-Jan-2020	5.45	5.45	5.45	5.20	5.20	5.20	5.20	7188	0.37	13	-	-
SKIPPER	EQ	15-Jan-2020	49.00	49.05	50.00	48.00	49.20	49.10	48.80	30970	15.11	652	21798	70.38
SKMEGGPROD	EQ	15-Jan-2020	36.60	36.45	37.80	36.40	37.00	37.20	37.10	43815	16.25	507	24855	56.73
SMARTLINK	EQ	15-Jan-2020	85.70	84.10	86.85	82.55	83.10	83.10	84.20	7996	6.73	296	4508	56.38
SMLISUZU	EQ	15-Jan-2020	596.40	595.20	600.00	590.60	594.05	595.10	595.57	30073	179.10	1243	12361	41.10
SMPL	BZ	15-Jan-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.15	26802	0.04	15	-	-
SMSLIFE	EQ	15-Jan-2020	273.55	275.95	294.75	270.05	274.10	275.90	280.95	4360	12.25	316	2709	62.13
SMSPHARMA	EQ	15-Jan-2020	49.15	50.40	50.45	47.50	47.50	47.80	48.57	31845	15.47	374	22060	69.27
SNOWMAN	EQ	15-Jan-2020	42.60	42.80	42.80	42.50	42.50	42.55	42.57	791072	336.74	761	644474	81.47
SOBHA	EQ	15-Jan-2020	436.10	438.00	450.00	433.10	443.00	443.00	440.83	733884	3235.15	10642	526404	71.73
SOLARA	EQ	15-Jan-2020	431.90	435.95	439.40	423.05	438.00	437.30	431.94	11170	48.25	2023	5666	50.73
SOLARINDS	EQ	15-Jan-2020	1096.50	1100.60	1123.95	1097.00	1105.00	1119.75	1112.62	5563	61.90	544	3430	61.66
SOLEX	SM	15-Jan-2020	31.95	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
SOMANYCERA	EQ	15-Jan-2020	236.55	238.95	239.20	229.95	232.10	231.25	233.80	74315	173.75	1182	57188	76.95
SOMATEX	EQ	15-Jan-2020	3.15	3.10	3.30	3.10	3.30	3.30	3.21	839	0.03	8	839	100.00
SOMICONVEY	EQ	15-Jan-2020	14.30	14.00	14.75	13.40	13.85	13.85	13.78	9988	1.38	81	6839	68.47
SONATSOFTW	EQ	15-Jan-2020	317.15	317.15	322.00	317.00	319.60	320.10	319.19	75248	240.19	2771	60292	80.12
SONISOYA	SM	15-Jan-2020	11.40	10.60	10.60	10.60	10.60	10.60	10.60	6000	0.64	1	6000	100.00
SORILINFRA	EQ	15-Jan-2020	140.90	139.80	144.40	135.50	139.10	141.50	140.37	162250	227.75	2216	73317	45.19
SOTL	EQ	15-Jan-2020	898.40	920.00	920.00	890.00	911.00	908.65	908.87	1174	10.67	294	906	77.17
SOUTHBANK	EQ	15-Jan-2020	10.35	10.35	11.00	10.35	10.95	10.90	10.75	11686608	1256.73	7759	5000624	42.79
SOUTHWEST	EQ	15-Jan-2020	18.25	18.20	18.20	17.50	17.80	17.80	17.76	18700	3.32	84	18689	99.94
SPAL	EQ	15-Jan-2020	226.75	228.80	231.55	224.85	227.60	228.55	227.15	11171	25.38	307	8283	74.15
SPANDANA	EQ	15-Jan-2020	1121.80	1125.35	1144.00	1091.00	1109.00	1110.25	1109.32	37207	412.74	2738	22756	61.16
SPARC	EQ	15-Jan-2020	192.40	191.10	191.60	187.00	188.40	189.05	188.85	543696	1026.78	7396	176431	32.45
SPCENET	BE	15-Jan-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	250	0.00	1	-	-
SPECIALITY	EQ	15-Jan-2020	66.60	67.30	68.40	66.00	66.55	66.85	67.20	43066	28.94	623	28215	65.52
SPENCERS	EQ	15-Jan-2020	70.85	71.00	82.40	68.15	76.35	76.45	77.71	7038380	5469.70	47428	1596512	22.68
SPENTEX	BE	15-Jan-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.35	41152	0.14	18	-	-
SPIC	EQ	15-Jan-2020	22.60	22.60	24.50	22.10	23.20	23.40	23.59	148917	35.12	1329	59336	39.85
SPICEJET	EQ	15-Jan-2020	104.95	105.00	105.30	103.50	104.60	104.45	104.27	644976	672.49	14449	320505	49.69
SPLIL	EQ	15-Jan-2020	34.15	34.15	35.70	33.30	34.50	34.50	34.82	43615	15.19	458	24732	56.71
SPMLINFRA	EQ	15-Jan-2020	11.55	11.00	12.10	11.00	12.10	11.95	11.41	59938	6.84	156	43485	72.55
SPTL	BE	15-Jan-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.21	1244727	15.06	637	-	-
SPYL	BE	15-Jan-2020	0.25	0.25	0.25	0.25	0.25	0.25	0.25	15347	0.04	4	-	-
SREEL	EQ	15-Jan-2020	173.65	175.00	178.95	175.00	177.90	177.30	177.62	14801	26.29	680	7082	47.85
SREIBNPNCD	NL	15-Jan-2020	822.00	825.00	840.00	825.00	840.00	840.00	839.56	362	3.04	8	362	100.00
SREIBNPNCD	NN	15-Jan-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	5	25	100.00
SREINFRA	EQ	15-Jan-2020	9.55	9.55	9.65	9.05	9.15	9.15	9.23	1020242	94.14	988	557015	54.60
SREINFRA	NZ	15-Jan-2020	900.00	855.00	855.00	779.00	779.00	779.00	811.05	200	1.62	5	200	100.00
SREINFRA	Y2	15-Jan-2020	1045.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
SREINFRA	Y6	15-Jan-2020	1045.00	1050.00	1050.00	1045.00	1045.00	1045.00	1048.00	100	1.05	4	100	100.00
SREINFRA	YA	15-Jan-2020	925.00	989.85	989.86	989.85	989.86	989.85	989.85	53	0.52	4	53	100.00
SREINFRA	YK	15-Jan-2020	800.00	775.00	775.00	775.00	775.00	775.00	775.00	25	0.19	1	25	100.00
SRF	EQ	15-Jan-2020	3541.50	3520.00	3580.50	3520.00	3570.50	3571.65	3553.37	133263	4735.33	7701	28951	21.72
SRHHYPOLTD	EQ	15-Jan-2020	114.95	116.00	119.00	112.55	113.75	113.70	114.38	2659	3.04	56	1427	53.67
SRIPIPES	EQ	15-Jan-2020	191.85	191.85	196.55	189.35	195.00	195.45	193.85	161653	313.37	2352	131010	81.04
SRTRANSFIN	EQ	15-Jan-2020	1132.40	1127.40	1128.00	1080.10	1096.90	1098.85	1098.09	1863138	20458.85	74793	525233	28.19
SRTRANSFIN	Y3	15-Jan-2020	1104.10	1105.00	1109.80	1105.00	1106.99	1106.99	1106.71	289	3.20	10	125	43.25
SRTRANSFIN	Y6	15-Jan-2020	2020.00	2011.00	2027.00	2011.00	2019.99	2019.02	2019.02	98	1.98	4	50	51.02
SRTRANSFIN	Y9	15-Jan-2020	1069.00	1069.10	1071.00	1068.00	1071.00	1071.00	1069.02	250	2.67	9	250	100.00
SRTRANSFIN	YH	15-Jan-2020	998.50	998.88	998.88	994.00	998.00	997.50	996.70	176	1.75	5	151	85.80
SRTRANSFIN	YI	15-Jan-2020	1000.00	1001.85	1001.85	998.10	998.10	998.10	999.98	50	0.50	2	50	100.00
SRTRANSFIN	YJ	15-Jan-2020	1029.37	1030.00	1039.95	1022.00	1022.00	1022.01	1024.36	870	8.91	13	700	80.46
SRTRANSFIN	YK	15-Jan-2020	1021.08	1010.19	1012.00	1010.00	1012.00	1012.00	1010.76	300	3.03	6	300	100.00
SRTRANSFIN	YL	15-Jan-2020	1010.00	1017.60	1017.60	1005.00	1005.00	1005.00	1009.05	78	0.79	4	53	67.95
SRTRANSFIN	YM	15-Jan-2020	1120.70	1091.05	1122.00	1081.20	1122.00	1122.00	1120.40	745	8.35	9	702	94.23
SRTRANSFIN	YN	15-Jan-2020	1124.20	1056.40	1136.60	1056.40	1136.60	1136.60	1090.87	95	1.04	5	45	47.37
SRTRANSFIN	YO	15-Jan-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	47	0.47	2	47	100.00
SRTRANSFIN	YP	15-Jan-2020	1001.90	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	YQ	15-Jan-2020	1009.95	1004.00	1008.00	1004.00	1008.00	1008.00	1005.23	170	1.71	3	170	100.00
SRTRANSFIN	YR	15-Jan-2020	1016.00	1019.35	1019.35	1009.00	1010.00	1009.90	1011.49	150	1.52	4	125	83.33
SRTRANSFIN	YS	15-Jan-2020	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	118	1.20	3	118	100.00
SRTRANSFIN	YT	15-Jan-2020	1104.00	1104.00	1104.00	1075.00		1075.00	1089.22	51	0.56	3	26	50.98
SRTRANSFIN	YU	15-Jan-2020	1098.80	1082.90	1098.05	1082.90	1098.00	1097.92	1093.81	73	0.80	7	73	100.00
SRTRANSFIN	YV	15-Jan-2020	997.10	1002.00	1002.00	987.00	991.80	997.02	997.15	209	2.08	8	199	95.22
SRTRANSFIN	YW	15-Jan-2020	999.95	1002.00	1002.00	980.00	1001.00	1001.00	987.08	81	0.80	4	56	69.14
SRTRANSFIN	YX	15-Jan-2020	1072.00	1077.90	1077.90	1059.10	1072.90	1067.82	1067.45	375	4.00	10	350	93.33
SRTRANSFIN	YY	15-Jan-2020	1078.38	1082.40	1082.40	1082.40	1082.40	1082.40	1082.40	25	0.27	1	25	100.00
SRTRANSFIN	YZ	15-Jan-2020	1080.00	1083.00	1083.00	1082.47	1082.47	1082.47	1082.72	54	0.58	3	54	100.00
SRTRANSFIN	Z1	15-Jan-2020	1050.01	1083.90	1083.90	1071.90	1072.00	1071.95	1074.34	125	1.34	3	125	100.00
SRTRANSFIN	Z2	15-Jan-2020	1085.30	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	25	0.27	1	25	100.00
SRTRANSFIN	Z3	15-Jan-2020	1001.85	1000.00	1001.85	1000.00	1001.85	1001.85	1001.11	25	0.25	2	25	100.00
SRTRANSFIN	Z4	15-Jan-2020	1001.90	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	75	0.75	2	75	100.00
SRTRANSFIN	Z5	15-Jan-2020	980.00	1001.80	1001.80	1001.80	1001.80	1001.80	1001.80	50	0.50	2	50	100.00
SRTRANSFIN	Z6	15-Jan-2020	1000.80	1032.50	1032.50	1032.50	1032.50	1032.50	1032.50	10	0.10	1	10	100.00
SRTRANSFIN	Z7	15-Jan-2020	1033.00	1033.25	1033.25	1026.00	1033.00	1033.00	1032.44	275	2.84	5	275	100.00
SRTRANSFIN	Z9	15-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	15-Jan-2020	1033.25	1033.25	1033.25	1033.25	1033.25	1033.25	1033.25	25	0.26	1	25	100.00
SSWL	EQ	15-Jan-2020	756.60	752.05	758.45	751.00	758.40	756.50	755.33	4469	33.76	189	2224	49.77
STAMPEDE	EQ	15-Jan-2020	0.40	0.45	0.45	0.35	0.45	0.40	0.40	89859	0.36	77	77462	86.20
STAN	DR	15-Jan-2020	61.00	61.00	61.00	53.50	60.00	59.60	57.73	9707	5.60	87	5610	57.79
STAR	EQ	15-Jan-2020	393.00	394.90	395.50	387.10	388.10	389.65	391.25	189951	743.18	4229	69887	36.79
STARCEMENT	EQ	15-Jan-2020	93.80	94.55	94.60	92.90	93.90	93.80	93.81	69389	65.09	1068	48276	69.57
STARPAPER	EQ	15-Jan-2020	130.55	131.40	131.70	126.50	126.65	127.35	128.81	473615	610.08	7184	166387	35.13
STCINDIA	EQ	15-Jan-2020	48.15	47.75	49.80	47.75	48.60	48.65	48.79	20175	9.84	368	12010	59.53
STEELCITY	EQ	15-Jan-2020	30.30	30.10	31.85	29.50	30.65	30.80	31.15	4721	1.47	47	4047	85.72
STEELXIND	BE	15-Jan-2020	25.70	26.00	26.30	25.50	25.50	25.60	25.94	8200	2.13	53	-	-
STEL	EQ	15-Jan-2020	75.60	79.40	81.75	73.50	75.90	75.20	77.92	177940	138.66	2419	67220	37.78
STERTOOLS	EQ	15-Jan-2020	233.50	247.00	261.50	240.60	242.00	242.40	249.14	99898	248.88	4189	24230	24.25
STINDIA	EQ	15-Jan-2020	4.60	4.40	4.60	4.40	4.60	4.60	4.42	220	0.01	2	220	100.00
STRTECH	EQ	15-Jan-2020	130.00	131.90	134.30	129.40	130.50	131.35	132.16	3053204	4035.07	30165	967298	31.68
SUBCAPCITY	BE	15-Jan-2020	10.60	11.00	11.00	11.00	11.00	11.00	11.00	1	0.00	1	-	-
SUBEX	EQ	15-Jan-2020	6.25	6.25	6.35	6.25	6.35	6.30	6.29	225417	14.17	160	184601	81.89
SUBROS	EQ	15-Jan-2020	287.00	286.00	290.00	284.00	285.00	285.30	285.57	27441	78.36	1046	17679	64.43
SUDARSCHEM	EQ	15-Jan-2020	446.75	446.95	449.85	442.10	448.00	446.20	445.30	100242	446.38	3461	62343	62.19
SUJANAUNI	BZ	15-Jan-2020	0.10	0.15	0.15	0.10	0.10	0.10	0.11	25308	0.03	24	-	-
SUMEETINDS	BE	15-Jan-2020	1.75	1.70	1.80	1.70	1.80	1.80	1.80	50602	0.91	48	-	-
SUMIT	BE	15-Jan-2020	19.80	20.00	20.00	20.00	20.00	20.00	20.00	5	0.00	2	-	-
SUMMITSEC	EQ	15-Jan-2020	471.15	469.85	476.00	460.00	460.00	464.80	467.41	2014	9.41	267	936	46.47
SUNCLAYLTD	EQ	15-Jan-2020	2210.00	2238.00	2255.00	2215.00	2240.20	2246.85	2248.77	8833	198.63	666	8491	96.13
SUNDARAM	EQ	15-Jan-2020	1.55	1.60	1.60	1.45	1.50	1.50	1.51	185831	2.80	152	174718	94.02
SUNDARMFIN	EQ	15-Jan-2020	1668.00	1664.00	1700.50	1659.75	1675.00	1675.80	1679.94	26126	438.90	1916	17057	65.29
SUNDARMHLD	EQ	15-Jan-2020	70.70	70.00	71.50	69.60	70.15	70.30	70.25	14984	10.53	238	11507	76.80
SUNDRMBRAK	EQ	15-Jan-2020	318.05	324.00	329.05	313.75	320.50	318.40	320.60	8475	27.17	532	3590	42.36
SUNDRMFAST	EQ	15-Jan-2020	491.35	491.75	497.65	476.10	485.00	487.50	485.00	53605	259.99	3194	22276	41.56
SUNFLAG	EQ	15-Jan-2020	44.60	44.15	44.90	42.35	44.75	44.05	43.55	341408	148.68	5172	150228	44.00
SUNPHARMA	EQ	15-Jan-2020	446.00	447.60	450.70	443.65	448.50	449.05	447.29	3054107	13660.77	47457	1198618	39.25
SUNTECK	EQ	15-Jan-2020	443.85	443.85	447.15	425.30	428.00	431.00	435.38	174305	758.88	4766	48982	28.10
SUNTV	EQ	15-Jan-2020	463.70	459.00	467.05	453.75	464.30	464.30	461.24	2595325	11970.60	35930	484473	18.67
SUPERHOUSE	EQ	15-Jan-2020	96.70	98.80	103.05	96.35	96.75	97.80	99.87	54848	54.78	1339	21831	39.80
SUPERSPIN	BE	15-Jan-2020	3.75	3.90	3.90	3.60	3.75	3.75	3.63	14766	0.54	29	-	-
SUPPETRO	EQ	15-Jan-2020	174.95	175.05	179.20	172.50	176.00	175.55	176.08	20473	36.05	701	12340	60.27
SUPRAJIT	EQ	15-Jan-2020	213.75	217.75	217.75	210.65	210.70	211.65	212.50	129358	274.89	2878	77482	59.90
SUPREMEIND	EQ	15-Jan-2020	1212.05	1207.00	1218.90	1205.05	1215.00	1215.05	1213.96	23234	282.05	1142	19683	84.72
SUPREMEINF	EQ	15-Jan-2020	13.20	13.85	13.85	12.60	13.85	13.85	13.68	2626	0.36	20	1877	71.48
SURANASOL	EQ	15-Jan-2020	9.40	8.55	9.70	8.50	8.90	8.85	8.84	437932	38.70	851	184721	42.18
SURANAT&P	EQ	15-Jan-2020	3.80	3.55	3.80	3.55	3.80	3.70	3.67	5002	0.18	19	3317	66.31
SURYALAXMI	EQ	15-Jan-2020	18.50	18.50	22.20	18.15	22.20	22.20	21.07	9367	1.97	221	6528	69.69
SURYAROSNI	EQ	15-Jan-2020	184.60	186.40	198.00	179.50	194.00	191.80	188.97	152441	288.07	4663	84637	55.52
SUTLEJTEX	EQ	15-Jan-2020	33.45	32.90	34.50	32.90	34.45	34.30	33.70	24933	8.40	194	23850	95.66
SUVEN	EQ	15-Jan-2020	314.60	314.00	322.00	313.00	316.40	316.10	317.68	290979	924.38	5625	125221	43.03
SUZLON	EQ	15-Jan-2020	2.40	2.40	2.50	2.30	2.50	2.50	2.44	32502503	792.68	9337	13518428	41.59
SWANENERGY	EQ	15-Jan-2020	121.45	120.05	122.30	118.50	120.00	121.05	120.20	89114	107.11	2496	12017	13.48
SWARAJENG	EQ	15-Jan-2020	1323.75	1297.05	1317.45	1297.05	1314.00	1305.00	1302.96	2176	28.35	341	1657	76.15
SWELECTES	EQ	15-Jan-2020	157.05	159.50	162.50	153.00	159.95	159.90	157.90	22857	36.09	483	11246	49.20
SWSOLAR	EQ	15-Jan-2020	310.65	309.90	315.65	309.80	313.05	312.85	312.61	64952	203.05	1329	39335	60.56
SYMPHONY	EQ	15-Jan-2020	1157.25	1163.95	1180.00	1153.75	1175.00	1172.10	1170.84	12746	149.24	1463	7697	60.39
SYNDIBANK	EQ	15-Jan-2020	27.25	27.25	27.75	26.65	27.50	27.65	27.33	796456	217.69	2387	234659	29.46
SYNGENE	EQ	15-Jan-2020	309.40	310.70	313.90	309.10	311.00	311.70	311.13	75847	235.98	3303	54124	71.36
TAINWALCHM	EQ	15-Jan-2020	56.00	55.15	57.80	55.15	55.15	56.40	56.78	19	0.01	7	10	52.63
TAJGVK	EQ	15-Jan-2020	180.65	178.25	184.00	177.40	183.00	182.15	181.25	26991	48.92	678	12642	46.84
TAKE	EQ	15-Jan-2020	102.65	103.45	103.45	101.00	101.85	101.85	102.02	59656	60.86	1029	38806	65.05
TALBROAUTO	EQ	15-Jan-2020	144.15	142.55	142.90	136.95	139.60	139.20	139.56	14658	20.46	661	7112	48.52
TALWALKARS	EQ	15-Jan-2020	3.70	3.55	3.70	3.55	3.55	3.55	3.55	13610	0.48	53	13520	99.34
TALWGYM	EQ	15-Jan-2020	3.10	3.15	3.15	2.95	2.95	2.95	2.97	33132	0.98	80	33082	99.85
TANLA	EQ	15-Jan-2020	67.90	67.00	68.45	65.90	67.75	67.60	67.49	55921	37.74	615	32716	58.50
TANTIACONS	BE	15-Jan-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.72	1395	0.02	7	-	-
TARAPUR	BE	15-Jan-2020	3.50	3.45	3.45	3.35	3.40	3.40	3.39	1150	0.04	7	-	-
TARMAT	EQ	15-Jan-2020	28.10	29.40	29.50	27.35	27.75	28.85	28.24	3483	0.98	61	2022	58.05
TASTYBITE	EQ	15-Jan-2020	8332.35	8334.05	8550.00	8334.00	8420.00	8441.35	8430.65	310	26.14	162	176	56.77
TATACHEM	EQ	15-Jan-2020	726.60	727.10	737.45	720.35	728.00	730.00	728.45	1098330	8000.75	16419	251299	22.88
TATACOFFEE	EQ	15-Jan-2020	100.35	100.50	101.55	99.50	99.80	99.90	100.24	801667	803.55	7645	274353	34.22
TATACOMM	EQ	15-Jan-2020	429.15	428.20	440.00	425.00	436.95	436.85	432.46	102688	444.09	3415	44099	42.94
TATAELXSI	EQ	15-Jan-2020	907.90	909.00	962.80	907.00	958.10	948.05	931.90	1557991	14518.88	49723	328647	21.09
TATAGLOBAL	EQ	15-Jan-2020	389.60	389.50	395.95	385.00	390.60	391.45	390.56	24437080	95440.27	206689	4722895	19.33
TATAINVEST	EQ	15-Jan-2020	863.20	860.50	871.00	845.30	865.50	864.65	861.24	26654	229.55	1959	9424	35.36
TATAMETALI	EQ	15-Jan-2020	668.40	670.00	677.80	661.00	662.05	663.65	669.29	61844	413.91	2469	22620	36.58
TATAMOTORS	EQ	15-Jan-2020	195.85	195.00	201.70	194.00	199.70	200.35	198.74	38485962	76486.02	164803	3118661	8.10
TATAMTRDVR	EQ	15-Jan-2020	81.00	80.90	84.20	80.15	83.50	83.50	82.63	7468013	6171.03	21955	1283942	17.19
TATAPOWER	EQ	15-Jan-2020	60.20	60.30	61.10	59.90	61.10	60.90	60.57	5808570	3518.39	22324	1669531	28.74
TATASTEEL	E1	15-Jan-2020	66.90	66.60	68.20	62.75	66.85	67.30	65.82	425835	280.27	2702	174480	40.97
TATASTEEL	EQ	15-Jan-2020	498.60	491.90	503.55	489.15	501.45	502.10	497.68	12117948	60308.00	99986	1114270	9.20
TATASTLBSL	EQ	15-Jan-2020	31.95	31.50	32.10	31.10	32.00	32.00	31.75	2403358	762.96	3168	1320126	54.93
TATASTLLP	EQ	15-Jan-2020	459.85	459.00	461.90	451.00	451.00	454.00	456.37	46564	212.50	2177	12723	27.32
TBZ	EQ	15-Jan-2020	37.65	41.20	41.50	39.30	40.60	40.55	40.54	529668	214.73	4211	179815	33.95
TCFSL	NB	15-Jan-2020	1039.00	1038.00	1040.00	1038.00	1038.61	1039.84	1038.56	856	8.89	21	645	75.35
TCFSL	ND	15-Jan-2020	1040.02	1041.35	1046.50	1041.25	1044.00	1043.68	1043.42	802	8.37	53	695	86.66
TCFSL	NF	15-Jan-2020	1063.45	1063.00	1063.00	1060.00	1060.00	1060.35	1060.93	533	5.65	15	370	69.42
TCFSL	NH	15-Jan-2020	1028.50	1026.20	1026.20	1025.70	1025.70	1025.70	1025.87	30	0.31	2	30	100.00
TCFSL	NL	15-Jan-2020	1040.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	2	0.02	2	0	0.00
TCI	EQ	15-Jan-2020	269.55	271.95	277.45	268.50	271.00	272.20	270.77	37820	102.41	626	27282	72.14
TCIDEVELOP	EQ	15-Jan-2020	384.45	370.00	384.75	357.00	365.00	365.00	372.46	67	0.25	19	3	4.48
TCIEXP	EQ	15-Jan-2020	729.05	721.00	740.00	721.00	733.10	735.40	733.11	10237	75.05	1354	5803	56.69
TCIFINANCE	EQ	15-Jan-2020	8.50	8.30	8.75	8.30	8.50	8.55	8.55	8213	0.70	53	5513	67.13
TCNSBRANDS	EQ	15-Jan-2020	592.85	591.00	594.80	584.05	590.00	591.65	591.69	18173	107.53	522	17536	96.49
TCPLPACK	EQ	15-Jan-2020	290.15	285.00	305.00	276.00	298.00	296.50	295.96	4086	12.09	545	2866	70.14
TCS	EQ	15-Jan-2020	2206.90	2213.00	2231.00	2194.20	2225.05	2226.90	2212.65	2620681	57986.45	114594	1513859	57.77
TDPOWERSYS	EQ	15-Jan-2020	136.95	136.30	143.80	136.25	143.80	141.60	137.85	6906	9.52	112	6055	87.68
TEAMLEASE	EQ	15-Jan-2020	2743.20	2744.25	2793.60	2744.25	2763.95	2759.90	2781.03	9210	256.13	1077	5037	54.69
TECHM	EQ	15-Jan-2020	796.25	796.15	803.65	788.50	791.60	795.15	796.05	1759644	14007.64	44354	705203	40.08
TECHNOE	EQ	15-Jan-2020	284.70	289.75	289.80	281.25	283.05	289.45	287.21	3992	11.47	359	2326	58.27
TECHNOFAB	EQ	15-Jan-2020	18.60	19.50	19.50	19.50	19.50	19.50	19.50	5413	1.06	27	5413	100.00
TEJASNET	EQ	15-Jan-2020	89.60	90.95	93.75	89.25	92.00	92.55	91.85	118272	108.63	2107	71305	60.29
TERASOFT	EQ	15-Jan-2020	26.00	26.00	26.75	25.65	26.20	26.45	26.14	13334	3.49	162	8165	61.23
TEXINFRA	EQ	15-Jan-2020	49.60	50.85	50.85	47.50	47.50	48.05	49.06	70889	34.78	727	48450	68.35
TEXMOPIPES	EQ	15-Jan-2020	16.60	16.60	17.60	16.60	17.15	17.35	17.11	104664	17.91	585	61029	58.31
TEXRAIL	EQ	15-Jan-2020	41.75	41.85	42.90	41.00	41.50	41.45	42.02	558949	234.88	3902	239561	42.86
TFCILTD	EQ	15-Jan-2020	66.40	66.50	68.85	66.20	67.45	67.55	67.96	298891	203.13	3834	168022	56.22
TFL	BE	15-Jan-2020	4.75	4.95	4.95	4.60	4.65	4.70	4.73	1680	0.08	10	-	-
TGBHOTELS	EQ	15-Jan-2020	3.60	3.75	3.75	3.60	3.75	3.75	3.73	10032	0.37	49	7656	76.32
THANGAMAYL	EQ	15-Jan-2020	370.35	391.75	392.85	377.45	391.00	389.40	386.61	15340	59.31	820	7354	47.94
THEINVEST	EQ	15-Jan-2020	124.10	129.90	129.90	120.10	125.00	123.95	123.39	2154	2.66	48	1639	76.09
THEMISMED	BE	15-Jan-2020	372.90	374.00	389.20	370.00	372.00	378.15	381.31	2120	8.08	56	-	-
THERMAX	EQ	15-Jan-2020	1091.80	1085.55	1094.45	1081.05	1089.00	1087.15	1088.16	17657	192.14	1570	9690	54.88
THIRUSUGAR	BZ	15-Jan-2020	3.35	3.35	3.50	3.35	3.50	3.50	3.46	1358	0.05	8	-	-
THOMASCOOK	EQ	15-Jan-2020	58.65	59.20	62.85	55.60	61.50	61.55	59.08	1215873	718.32	11510	929923	76.48
THYROCARE	EQ	15-Jan-2020	532.45	525.05	536.05	525.05	530.25	530.20	530.23	42624	226.01	3049	28985	68.00
TI	BE	15-Jan-2020	13.00	13.10	13.20	12.70	13.10	13.10	12.97	14425	1.87	53	-	-
TIDEWATER	EQ	15-Jan-2020	4660.05	4667.00	4825.00	4660.00	4735.00	4753.80	4755.76	1637	77.85	614	712	43.49
TIIL	EQ	15-Jan-2020	364.65	362.30	370.25	360.10	360.10	366.80	365.36	7232	26.42	244	5972	82.58
TIINDIA	EQ	15-Jan-2020	505.55	509.40	529.00	506.15	528.00	524.90	524.04	677792	3551.87	8223	652326	96.24
TIJARIA	EQ	15-Jan-2020	7.75	8.00	8.50	7.70	8.40	8.45	8.18	20612	1.69	104	18332	88.94
TIL	EQ	15-Jan-2020	212.00	210.00	212.80	202.00	210.00	208.95	208.41	37100	77.32	1882	13022	35.10
TIMESGTY	EQ	15-Jan-2020	30.35	30.95	30.95	30.00	30.00	30.00	30.01	185	0.06	4	184	99.46
TIMETECHNO	EQ	15-Jan-2020	57.00	57.00	63.30	56.30	61.30	61.50	61.46	2189511	1345.77	17173	825345	37.70
TIMKEN	EQ	15-Jan-2020	928.00	938.00	939.30	900.00	906.90	905.65	912.99	31963	291.82	2720	18567	58.09
TINPLATE	EQ	15-Jan-2020	159.30	159.50	159.70	153.40	155.40	154.95	156.25	736470	1150.72	9892	283838	38.54
TIPSINDLTD	BE	15-Jan-2020	98.35	96.75	103.25	95.60	101.30	102.35	100.87	9095	9.17	125	-	-
TIRUMALCHM	EQ	15-Jan-2020	79.00	79.10	79.30	77.50	77.95	78.10	78.23	399232	312.33	3015	171207	42.88
TIRUPATIFL	SM	15-Jan-2020	28.60	28.65	28.65	28.65	28.65	28.65	28.65	9600	2.75	3	9600	100.00
TITAN	EQ	15-Jan-2020	1167.10	1173.50	1191.50	1170.60	1182.60	1184.85	1182.19	2665214	31508.00	84788	726899	27.27
TMRVL	EQ	15-Jan-2020	11.80	11.75	12.00	11.55	11.80	11.75	11.83	20281	2.40	89	12469	61.48
TNPETRO	EQ	15-Jan-2020	43.40	43.85	45.00	43.00	43.50	43.85	44.12	341262	150.57	2441	145128	42.53
TNPL	EQ	15-Jan-2020	174.40	174.30	184.45	173.40	184.00	183.55	180.63	240091	433.68	5389	124932	52.04
TNTELE	BE	15-Jan-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	1556	0.02	1	-	-
TOKYOPLAST	EQ	15-Jan-2020	72.25	69.50	74.40	69.50	72.10	72.10	71.66	1597	1.14	28	1278	80.03
TORNTPHARM	EQ	15-Jan-2020	1885.30	1885.10	1902.30	1870.25	1899.00	1898.20	1889.96	109225	2064.31	8508	36226	33.17
TORNTPOWER	EQ	15-Jan-2020	299.95	300.80	304.10	296.05	303.20	302.45	301.34	1019876	3073.30	8461	184700	18.11
TOTAL	SM	15-Jan-2020	43.00	42.75	45.00	42.75	44.90	44.55	44.27	45000	19.92	14	42000	93.33
TPLPLASTEH	EQ	15-Jan-2020	127.20	129.25	134.40	125.65	133.00	132.10	130.55	2099	2.74	172	1537	73.23
TRANSWIND	SM	15-Jan-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	15-Jan-2020	5.45	5.55	5.60	5.20	5.45	5.45	5.45	15194	0.83	100	9115	59.99
TREJHARA	EQ	15-Jan-2020	12.20	13.20	13.20	11.55	12.80	12.50	12.29	1760	0.22	57	745	42.33
TRENT	EQ	15-Jan-2020	561.15	561.15	586.50	555.00	581.95	583.95	576.78	568486	3278.90	14919	321078	56.48
TRF	EQ	15-Jan-2020	130.85	129.70	132.40	128.30	129.65	129.75	130.49	70165	91.56	1822	23867	34.02
TRIDENT	EQ	15-Jan-2020	7.20	7.30	7.80	7.25	7.60	7.55	7.55	23147844	1748.10	13296	7442327	32.15
TRIGYN	EQ	15-Jan-2020	51.85	52.15	56.30	52.15	54.70	53.85	54.73	317202	173.61	2545	118503	37.36
TRIL	EQ	15-Jan-2020	8.15	8.30	8.80	7.90	8.60	8.65	8.49	281985	23.95	622	145711	51.67
TRITURBINE	EQ	15-Jan-2020	98.00	99.60	99.60	96.30	96.80	97.30	97.30	32702	31.82	692	22849	69.87
TRIVENI	EQ	15-Jan-2020	75.70	75.25	88.45	75.05	85.50	84.70	82.69	4649818	3844.83	19565	1531218	32.93
TTKHLTCARE	EQ	15-Jan-2020	521.50	508.40	535.00	507.20	515.00	521.00	520.38	3305	17.20	357	1949	58.97
TTKPRESTIG	EQ	15-Jan-2020	5844.55	5844.55	5955.00	5811.05	5910.05	5913.80	5898.31	25909	1528.19	1491	23744	91.64
TTL	EQ	15-Jan-2020	45.70	47.00	47.50	43.50	45.50	45.70	45.34	5829	2.64	169	3031	52.00
TTML	EQ	15-Jan-2020	2.30	2.30	2.35	2.25	2.30	2.30	2.27	389759	8.84	260	292572	75.06
TV18BRDCST	EQ	15-Jan-2020	28.45	29.35	29.70	26.75	26.95	27.00	27.77	8968462	2490.18	18923	4149650	46.27
TVSELECT	EQ	15-Jan-2020	115.15	115.00	116.00	110.85	115.20	114.70	114.19	20174	23.04	569	9885	49.00
TVSMOTOR	EQ	15-Jan-2020	471.70	470.95	489.95	468.20	489.95	484.20	478.14	1222665	5846.00	21994	349191	28.56
TVSSRICHAK	EQ	15-Jan-2020	1676.55	1676.55	1690.00	1664.00	1669.95	1669.55	1673.07	2209	36.96	407	1506	68.18
TVTODAY	EQ	15-Jan-2020	253.70	257.00	269.90	246.25	255.00	255.45	255.32	49025	125.17	2297	16324	33.30
TWL	EQ	15-Jan-2020	58.50	58.50	61.50	58.05	59.90	59.85	60.09	1631341	980.25	10422	516497	31.66
UBL	EQ	15-Jan-2020	1303.70	1295.80	1318.00	1293.05	1309.00	1310.50	1310.23	211818	2775.30	14198	42332	19.99
UCALFUEL	EQ	15-Jan-2020	143.25	141.55	146.90	141.55	146.00	145.70	144.55	14746	21.32	562	8232	55.83
UCOBANK	EQ	15-Jan-2020	16.15	16.20	16.35	15.95	16.20	16.20	16.17	565382	91.43	1291	229105	40.52
UFLEX	EQ	15-Jan-2020	216.90	217.00	217.65	215.10	215.50	216.10	216.58	28468	61.66	1856	12558	44.11
UFO	EQ	15-Jan-2020	136.60	136.95	137.80	133.15	133.35	133.60	134.44	34238	46.03	2049	16915	49.40
UGARSUGAR	EQ	15-Jan-2020	14.85	14.75	14.90	14.65	14.85	14.80	14.77	131844	19.47	335	76328	57.89
UJAAS	EQ	15-Jan-2020	5.30	5.05	5.05	5.05	5.05	5.05	5.05	31671	1.60	95	31671	100.00
UJJIVAN	EQ	15-Jan-2020	335.45	337.50	343.50	333.10	341.00	341.80	338.36	926575	3135.19	9208	192185	20.74
UJJIVANSFB	EQ	15-Jan-2020	52.55	52.90	52.90	51.60	51.70	51.70	51.90	4121422	2138.91	22882	2867759	69.58
ULTRACEMCO	EQ	15-Jan-2020	4483.30	4451.05	4525.25	4410.00	4523.70	4506.50	4456.81	416924	18581.51	32862	142007	34.06
UMANGDAIRY	EQ	15-Jan-2020	48.05	49.70	52.50	48.50	50.90	50.95	50.21	117976	59.24	1943	63274	53.63
UNICHEMLAB	EQ	15-Jan-2020	163.05	163.85	164.70	161.40	163.05	162.60	162.86	12080	19.67	1064	7055	58.40
UNIENTER	EQ	15-Jan-2020	69.00	66.50	71.95	66.50	69.45	69.55	68.92	1727	1.19	51	860	49.80
UNIINFO	SM	15-Jan-2020	29.75	29.90	29.90	27.10	27.10	28.00	29.05	24000	6.97	12	6000	25.00
UNIONBANK	EQ	15-Jan-2020	52.50	52.50	52.90	52.20	52.50	52.65	52.55	2829991	1487.18	7755	580955	20.53
UNIPLY	EQ	15-Jan-2020	12.35	12.95	12.95	12.95	12.95	12.95	12.95	23881	3.09	59	23881	100.00
UNITECH	BE	15-Jan-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.00	5067713	50.62	978	-	-
UNITEDBNK	EQ	15-Jan-2020	8.65	8.65	9.60	8.65	9.15	9.15	9.16	2199937	201.50	2245	942044	42.82
UNITEDTEA	EQ	15-Jan-2020	282.55	281.10	291.90	281.10	283.00	283.00	283.21	636	1.80	163	107	16.82
UNITY	BZ	15-Jan-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	164	0.00	3	-	-
UNIVCABLES	EQ	15-Jan-2020	182.70	182.00	182.00	177.20	178.00	178.65	178.82	12842	22.96	718	9535	74.25
UPL	EQ	15-Jan-2020	583.55	584.00	589.50	573.80	585.45	585.80	581.18	3419279	19872.20	41504	1558819	45.59
URAVI	SM	15-Jan-2020	101.25	100.80	101.30	100.80	101.30	101.30	101.05	3600	3.64	3	3600	100.00
URJA	BE	15-Jan-2020	1.75	1.70	1.80	1.70	1.75	1.75	1.72	1008992	17.34	905	-	-
USHAMART	EQ	15-Jan-2020	28.35	28.30	28.50	28.00	28.50	28.30	28.23	830024	234.34	625	777662	93.69
UTINEXT50	EQ	15-Jan-2020	296.00	294.25	295.30	294.25	295.30	295.30	294.70	70	0.21	3	70	100.00
UTINIFTETF	EQ	15-Jan-2020	1305.00	1307.45	1308.55	1306.25	1307.35	1307.35	1307.03	7398	96.69	19	7398	100.00
UTISENSETF	EQ	15-Jan-2020	438.90	440.00	441.45	437.25	441.45	441.45	439.68	187	0.82	21	100	53.48
UTTAMSTL	EQ	15-Jan-2020	8.45	8.70	8.70	8.10	8.25	8.25	8.23	79488	6.54	175	64861	81.60
UTTAMSUGAR	EQ	15-Jan-2020	122.60	122.60	123.95	119.45	123.40	122.95	121.95	178661	217.87	3030	43656	24.44
UVSL	EQ	15-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.12	4807179	5.53	571	4512482	93.87
V2RETAIL	EQ	15-Jan-2020	107.45	106.50	122.80	104.85	116.20	116.40	118.78	2005673	2382.38	29808	573991	28.62
VADILALIND	EQ	15-Jan-2020	747.95	747.35	775.00	745.40	773.00	773.50	769.73	27201	209.37	1634	15041	55.30
VAIBHAVGBL	EQ	15-Jan-2020	891.10	893.95	926.40	875.00	924.95	924.10	913.71	25117	229.50	2906	16606	66.11
VAISHALI	EQ	15-Jan-2020	44.50	46.70	46.70	46.70	46.70	46.70	46.70	19050	8.90	14	19050	100.00
VAKRANGEE	EQ	15-Jan-2020	46.20	46.60	47.40	45.90	47.10	46.95	46.80	3839676	1796.94	4933	2852299	74.28
VARDHACRLC	EQ	15-Jan-2020	35.10	35.85	36.05	35.20	36.05	36.00	35.74	10719	3.83	100	10405	97.07
VARDMNPOLY	BE	15-Jan-2020	2.60	2.60	2.60	2.60	2.60	2.60	2.60	1353	0.04	4	-	-
VARROC	EQ	15-Jan-2020	468.75	471.60	490.00	458.25	467.00	464.45	474.03	104621	495.93	4425	55327	52.88
VASA	SM	15-Jan-2020	11.00	10.55	10.55	10.50	10.50	10.50	10.53	8000	0.84	2	8000	100.00
VASCONEQ	EQ	15-Jan-2020	15.45	15.60	16.10	15.10	15.80	15.85	15.79	227185	35.87	775	150621	66.30
VASWANI	EQ	15-Jan-2020	5.15	5.15	5.30	5.00	5.25	5.25	5.17	4526	0.23	38	2584	57.09
VBL	EQ	15-Jan-2020	736.10	737.60	754.80	731.25	740.00	739.30	747.18	198412	1482.50	8657	134153	67.61
VCL	ST	15-Jan-2020	24.05	24.10	24.10	23.95	24.00	23.95	24.02	216000	51.88	32	192000	88.89
VEDL	EQ	15-Jan-2020	165.00	165.00	165.45	161.80	164.15	164.65	163.98	11633598	19076.48	52909	1832623	15.75
VENKEYS	EQ	15-Jan-2020	1768.00	1776.40	1805.00	1752.25	1787.00	1792.25	1781.92	144169	2568.97	9639	24604	17.07
VENUSREM	EQ	15-Jan-2020	22.65	22.15	22.90	22.15	22.55	22.70	22.57	3007	0.68	70	1889	62.82
VESUVIUS	EQ	15-Jan-2020	1130.70	1132.60	1178.85	1129.30	1178.00	1168.50	1140.20	100636	1147.45	197	100121	99.49
VETO	EQ	15-Jan-2020	44.55	43.85	46.00	43.50	45.00	44.75	44.66	12478	5.57	1037	8377	67.13
VGUARD	EQ	15-Jan-2020	224.90	223.20	225.70	222.00	223.00	223.65	224.20	776477	1740.84	4742	669948	86.28
VHL	EQ	15-Jan-2020	1307.45	1273.55	1324.00	1273.55	1319.90	1310.10	1305.22	958	12.50	221	715	74.63
VICEROY	BE	15-Jan-2020	1.50	1.45	1.55	1.45	1.50	1.50	1.48	21050	0.31	67	-	-
VIDEOIND	BZ	15-Jan-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	45456	1.57	60	-	-
VIDHIING	EQ	15-Jan-2020	67.30	67.30	69.30	66.15	66.55	66.85	67.62	51379	34.74	647	27014	52.58
VIJIFIN	EQ	15-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	40117	0.17	35	27763	69.21
VIKASECO	EQ	15-Jan-2020	2.80	2.75	2.85	2.70	2.85	2.80	2.79	196293	5.47	439	104354	53.16
VIKASMCORP	EQ	15-Jan-2020	2.90	2.80	3.00	2.80	2.80	2.80	2.81	83467	2.34	77	63610	76.21
VIKASPROP	EQ	15-Jan-2020	7.30	7.40	7.40	7.40	7.40	7.40	7.40	14302	1.06	19	14302	100.00
VIKASWSP	EQ	15-Jan-2020	8.75	9.00	9.05	8.50	8.60	8.60	8.67	555101	48.13	454	402976	72.60
VIMALOIL	BE	15-Jan-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	50	0.00	1	-	-
VIMTALABS	EQ	15-Jan-2020	99.00	100.00	106.55	98.50	103.00	103.10	102.61	134665	138.18	2092	65508	48.65
VINATIORGA	EQ	15-Jan-2020	1994.80	1994.00	1995.00	1980.00	1990.00	1987.75	1987.06	9727	193.28	1247	6047	62.17
VINDHYATEL	EQ	15-Jan-2020	963.75	963.00	976.00	948.80	971.60	971.80	964.07	3890	37.50	338	2267	58.28
VINYLINDIA	EQ	15-Jan-2020	69.20	69.95	69.95	67.20	67.50	67.80	68.13	9619	6.55	341	6688	69.53
VIPCLOTHNG	EQ	15-Jan-2020	8.00	8.05	8.10	7.90	8.00	8.00	8.00	66941	5.35	154	44887	67.05
VIPIND	EQ	15-Jan-2020	455.15	455.25	464.80	452.30	454.90	454.15	458.42	238222	1092.05	7240	76632	32.17
VIPULLTD	EQ	15-Jan-2020	20.15	20.05	24.15	19.80	24.15	24.15	21.42	60721	13.01	329	30218	49.77
VISAKAIND	EQ	15-Jan-2020	293.35	292.00	293.55	282.85	287.60	287.90	288.07	50081	144.27	2599	19997	39.93
VISASTEEL	EQ	15-Jan-2020	4.80	4.95	5.00	4.75	4.85	4.90	4.91	17986	0.88	68	12520	69.61
VISESHINFO	BE	15-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.08	1234123	0.98	279	-	-
VISHAL	BE	15-Jan-2020	241.05	242.00	242.00	242.00	242.00	242.00	242.00	7500	18.15	4	-	-
VISHNU	EQ	15-Jan-2020	131.30	130.00	131.50	127.50	127.75	128.25	128.44	5062	6.50	132	4067	80.34
VISHWARAJ	EQ	15-Jan-2020	91.20	91.85	92.00	88.50	89.90	89.55	90.58	102943	93.25	1252	12219	11.87
VIVIDHA	BE	15-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.38	65791	0.25	40	-	-
VIVIMEDLAB	EQ	15-Jan-2020	12.55	12.60	12.65	12.30	12.50	12.55	12.51	35688	4.47	241	23588	66.10
VLSFINANCE	EQ	15-Jan-2020	52.55	53.30	54.00	52.25	52.80	52.90	52.84	17035	9.00	262	11362	66.70
VMART	EQ	15-Jan-2020	1659.00	1684.95	1746.85	1665.00	1710.00	1701.75	1706.04	125567	2142.23	4470	100839	80.31
VOLTAMP	EQ	15-Jan-2020	1259.05	1245.00	1362.00	1245.00	1358.25	1350.55	1334.69	65566	875.10	6909	31659	48.29
VOLTAS	EQ	15-Jan-2020	693.35	692.30	697.80	683.65	695.00	695.30	689.70	622594	4294.04	25349	255176	40.99
VRLLOG	EQ	15-Jan-2020	268.30	269.80	275.70	265.15	273.80	272.55	270.86	36218	98.10	1338	23484	64.84
VSSL	EQ	15-Jan-2020	83.75	83.05	85.50	81.00	82.75	82.95	83.48	6646	5.55	212	4621	69.53
VSTIND	EQ	15-Jan-2020	4294.10	4309.00	4346.90	4261.10	4310.00	4323.20	4321.16	886	38.29	356	699	78.89
VSTTILLERS	EQ	15-Jan-2020	1296.55	1288.50	1310.00	1260.05	1300.00	1301.75	1285.20	6003	77.15	880	3661	60.99
VTL	EQ	15-Jan-2020	985.85	980.00	990.05	980.00	986.00	983.70	983.23	4477	44.02	513	3628	81.04
WABAG	EQ	15-Jan-2020	205.45	207.00	215.50	203.90	214.00	213.65	211.11	700350	1478.53	18183	344535	49.19
WABCOINDIA	EQ	15-Jan-2020	6532.10	6500.00	6574.95	6480.05	6500.00	6511.75	6533.81	14174	926.10	690	12958	91.42
WALCHANNAG	EQ	15-Jan-2020	69.30	70.40	70.60	68.10	68.55	69.00	69.42	876022	608.11	5652	228424	26.08
WANBURY	BE	15-Jan-2020	20.15	20.15	20.15	19.25	19.30	19.30	19.42	3556	0.69	10	-	-
WATERBASE	EQ	15-Jan-2020	152.95	153.75	162.60	150.30	160.40	159.55	156.58	1159559	1815.60	12487	244919	21.12
WEBELSOLAR	EQ	15-Jan-2020	26.15	26.15	28.75	25.60	28.25	28.55	27.89	377165	105.18	1385	229633	60.88
WEIZFOREX	EQ	15-Jan-2020	436.35	414.55	444.95	414.55	414.55	414.55	424.01	25650	108.76	1051	9420	36.73
WEIZMANIND	EQ	15-Jan-2020	34.10	32.40	32.40	32.40	32.40	32.40	32.40	1829	0.59	41	1819	99.45
WELCORP	EQ	15-Jan-2020	171.25	171.15	178.00	170.50	178.00	176.90	174.35	1024818	1786.81	9093	456194	44.51
WELENT	EQ	15-Jan-2020	89.90	89.05	90.30	87.80	88.05	88.15	88.65	241858	214.40	3109	145340	60.09
WELINV	EQ	15-Jan-2020	171.65	173.15	179.70	173.15	179.70	178.75	175.09	1150	2.01	23	1120	97.39
WELSPUNIND	EQ	15-Jan-2020	49.55	49.10	49.45	48.75	49.10	49.05	49.06	368868	180.96	3406	243360	65.97
WENDT	EQ	15-Jan-2020	2843.70	2864.00	2886.00	2811.50	2860.00	2860.00	2866.20	62	1.78	20	47	75.81
WESTLIFE	EQ	15-Jan-2020	382.10	376.00	386.90	376.00	384.60	382.75	381.52	19654	74.98	1325	12145	61.79
WFL	SM	15-Jan-2020	91.40	89.85	89.85	89.85	89.85	89.85	89.85	1600	1.44	1	1600	100.00
WHEELS	EQ	15-Jan-2020	675.35	675.95	690.00	661.80	670.00	668.40	675.53	2317	15.65	330	1566	67.59
WHIRLPOOL	EQ	15-Jan-2020	2329.20	2362.00	2413.00	2329.00	2375.00	2376.20	2380.17	70824	1685.73	8961	33609	47.45
WILLAMAGOR	EQ	15-Jan-2020	13.30	13.65	13.90	13.30	13.90	13.75	13.69	5752	0.79	53	4695	81.62
WINDMACHIN	EQ	15-Jan-2020	20.80	20.25	21.80	20.25	21.80	21.80	21.67	85350	18.50	871	72157	84.54
WIPL	BE	15-Jan-2020	55.85	58.60	58.60	53.55	58.60	53.65	58.03	366	0.21	9	-	-
WIPRO	EQ	15-Jan-2020	257.20	254.00	256.00	246.60	248.20	248.25	248.86	10140451	25235.42	82450	2235509	22.05
WOCKPHARMA	EQ	15-Jan-2020	255.65	256.00	262.00	256.00	259.30	259.30	259.30	851604	2208.19	15703	230284	27.04
WONDERLA	EQ	15-Jan-2020	253.40	255.70	255.70	249.95	254.00	254.65	252.47	19478	49.18	1154	13879	71.25
WORTH	SM	15-Jan-2020	46.00	46.10	46.10	45.15	45.15	45.55	45.84	6000	2.75	4	3000	50.00
WSTCSTPAPR	EQ	15-Jan-2020	237.90	236.70	243.00	235.85	241.50	241.55	239.97	201404	483.31	5723	103183	51.23
XCHANGING	EQ	15-Jan-2020	57.20	57.95	59.90	56.40	58.45	58.05	58.57	80906	47.39	893	61109	75.53
XELPMOC	EQ	15-Jan-2020	63.85	64.00	65.10	63.00	63.40	63.40	63.80	1674	1.07	59	1386	82.80
XPROINDIA	EQ	15-Jan-2020	23.15	22.95	23.40	22.35	22.85	22.95	22.83	2110	0.48	46	1587	75.21
YESBANK	EQ	15-Jan-2020	38.55	38.45	41.10	36.65	39.90	39.75	39.24	400694734	157246.25	625585	32342476	8.07
ZEEL	EQ	15-Jan-2020	269.55	270.00	274.20	265.25	272.80	272.80	271.17	9489809	25733.39	80622	1944259	20.49
ZEEL	P2	15-Jan-2020	5.65	5.65	5.70	5.65	5.70	5.65	5.65	2741	0.15	9	2741	100.00
ZEELEARN	EQ	15-Jan-2020	19.15	19.45	20.00	18.95	19.80	19.70	19.67	356217	70.08	813	235443	66.10
ZEEMEDIA	BE	15-Jan-2020	5.90	6.05	6.05	5.85	5.95	5.95	5.94	320943	19.05	427	-	-
ZENITHEXPO	BE	15-Jan-2020	50.15	49.00	50.80	48.00	50.00	50.00	48.53	686	0.33	28	-	-
ZENSARTECH	EQ	15-Jan-2020	188.00	188.30	189.70	185.00	185.55	186.40	186.61	34584	64.54	2144	18671	53.99
ZENTEC	EQ	15-Jan-2020	64.35	64.00	67.40	64.00	66.50	66.30	65.90	86933	57.28	981	51887	59.69
ZICOM	BE	15-Jan-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	2939	0.06	16	-	-
ZODIACLOTH	EQ	15-Jan-2020	175.00	175.05	176.00	173.10	176.00	175.80	175.28	706	1.24	48	566	80.17
ZODJRDMKJ	EQ	15-Jan-2020	30.20	30.20	30.30	30.10	30.30	30.30	30.23	865	0.26	48	465	53.76
ZOTA	EQ	15-Jan-2020	183.10	183.50	184.25	179.50	181.50	180.45	182.77	27694	50.62	307	2916	10.53
ZUARI	EQ	15-Jan-2020	113.90	113.55	122.55	113.00	119.00	119.10	118.82	395287	469.66	5244	133312	33.73
ZUARIGLOB	EQ	15-Jan-2020	63.35	65.50	67.70	63.50	66.10	66.50	66.13	173654	114.84	2299	60177	34.65
ZYDUSWELL	EQ	15-Jan-2020	1466.20	1482.00	1490.00	1465.00	1488.00	1485.45	1479.02	4407	65.18	625	2935	66.60