nse-sec-bhavdata-full-2020-01-22.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	22-Jan-2020	34.25	35.15	35.35	33.35	33.40	33.50	33.79	34294	11.59	1029	23110	67.39
21STCENMGM	EQ	22-Jan-2020	15.00	15.00	15.30	14.70	15.20	15.20	14.91	255	0.04	16	229	89.80
3IINFOTECH	EQ	22-Jan-2020	2.45	2.45	2.50	2.40	2.45	2.40	2.45	900368	22.07	569	498047	55.32
3MINDIA	EQ	22-Jan-2020	22119.65	22115.00	22310.00	22065.15	22310.00	22258.95	22209.81	966	214.55	418	809	83.75
3PLAND	EQ	22-Jan-2020	7.00	7.05	7.25	7.05	7.10	7.10	7.18	1641	0.12	9	1641	100.00
5PAISA	EQ	22-Jan-2020	197.05	198.00	198.00	189.00	189.00	191.05	193.14	8548	16.51	306	7572	88.58
63MOONS	EQ	22-Jan-2020	112.25	113.10	113.70	110.10	110.55	110.50	111.46	134233	149.61	2682	45135	33.62
A2ZINFRA	EQ	22-Jan-2020	7.60	7.70	7.85	7.55	7.60	7.60	7.66	147810	11.32	293	120920	81.81
AAKASH	SM	22-Jan-2020	70.10	66.65	66.65	66.60	66.60	66.60	66.63	12000	8.00	6	12000	100.00
AARON	SM	22-Jan-2020	49.50	46.50	46.50	46.50	46.50	46.50	46.50	3300	1.53	1	3300	100.00
AARTIDRUGS	EQ	22-Jan-2020	610.25	613.00	623.20	606.05	606.10	607.40	612.88	6260	38.37	527	4025	64.30
AARTIIND	EQ	22-Jan-2020	864.70	869.00	870.95	854.00	858.00	860.70	862.58	66415	572.88	3056	41999	63.24
AARVEEDEN	EQ	22-Jan-2020	14.35	14.00	15.20	13.95	14.50	14.50	14.43	11581	1.67	126	6099	52.66
AAVAS	EQ	22-Jan-2020	1957.65	1967.00	1973.80	1933.70	1941.00	1944.60	1950.23	28383	553.53	3697	15915	56.07
ABAN	EQ	22-Jan-2020	26.30	26.30	26.50	26.00	26.05	26.20	26.27	36172	9.50	468	27911	77.16
ABB	EQ	22-Jan-2020	1310.15	1315.00	1315.35	1295.00	1304.55	1303.30	1304.81	14625	190.83	1351	8076	55.22
ABBOTINDIA	EQ	22-Jan-2020	12713.15	12715.25	12798.55	12595.00	12686.00	12702.20	12695.00	3491	443.18	1241	1832	52.48
ABCAPITAL	EQ	22-Jan-2020	106.20	107.00	109.50	106.60	107.10	107.00	107.87	1963642	2118.24	24958	816932	41.60
ABFRL	EQ	22-Jan-2020	229.40	234.00	237.00	230.30	236.20	234.70	233.15	277057	645.95	11570	153042	55.24
ABMINTLTD	BE	22-Jan-2020	14.75	14.70	14.75	14.70	14.75	14.75	14.74	70	0.01	2	-	-
ABSLBANETF	EQ	22-Jan-2020	309.90	308.70	308.70	305.13	305.13	305.13	306.92	2	0.01	2	0	0.00
ABSLNN50ET	EQ	22-Jan-2020	289.71	289.50	289.50	289.50	289.50	289.50	289.50	25	0.07	1	25	100.00
ACC	EQ	22-Jan-2020	1496.10	1507.95	1537.00	1502.10	1525.00	1524.40	1526.06	1645875	25117.03	53874	821909	49.94
ACCELYA	EQ	22-Jan-2020	1073.35	1073.35	1091.00	1044.45	1045.00	1048.25	1066.66	2509	26.76	352	1313	52.33
ACCURACY	SM	22-Jan-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	1600	0.35	1	1600	100.00
ACE	EQ	22-Jan-2020	88.35	89.45	90.40	85.65	85.80	86.10	87.78	209720	184.09	2722	80602	38.43
ADANIENT	EQ	22-Jan-2020	224.25	224.80	228.00	221.15	225.40	225.90	225.51	2939366	6628.59	19573	292711	9.96
ADANIGAS	EQ	22-Jan-2020	169.80	170.70	171.45	165.25	167.10	166.85	168.09	710302	1193.94	7305	277062	39.01
ADANIGREEN	EQ	22-Jan-2020	202.25	204.00	208.95	194.55	197.60	197.65	201.43	1754417	3533.89	21152	665134	37.91
ADANIPORTS	EQ	22-Jan-2020	379.95	379.95	385.00	379.00	384.00	383.60	382.90	1817459	6958.98	24026	566400	31.16
ADANIPOWER	EQ	22-Jan-2020	62.75	62.90	63.40	62.25	62.55	62.50	62.76	3354431	2105.14	9138	470637	14.03
ADANITRANS	EQ	22-Jan-2020	332.70	335.65	339.00	329.55	332.00	332.60	334.05	96354	321.87	4031	30393	31.54
ADFFOODS	EQ	22-Jan-2020	302.15	302.40	306.90	296.15	299.90	301.50	301.29	34990	105.42	1057	19103	54.60
ADHUNIKIND	EQ	22-Jan-2020	43.60	42.00	45.00	41.55	45.00	44.30	43.51	29692	12.92	178	28277	95.23
ADLABS	BE	22-Jan-2020	4.00	3.90	4.10	3.90	4.10	4.00	4.01	33504	1.34	80	-	-
ADORWELD	EQ	22-Jan-2020	332.60	331.95	354.00	331.95	343.90	343.55	344.94	28798	99.34	1847	9400	32.64
ADROITINFO	BE	22-Jan-2020	6.00	6.00	6.10	6.00	6.00	6.00	6.06	1831	0.11	12	-	-
ADSL	BE	22-Jan-2020	20.15	19.55	20.85	19.55	20.10	20.10	19.85	5970	1.18	51	-	-
ADVANIHOTR	EQ	22-Jan-2020	53.55	53.00	54.35	53.00	53.90	53.30	53.77	4839	2.60	109	3065	63.34
ADVENZYMES	EQ	22-Jan-2020	183.15	185.80	185.80	179.50	180.50	180.15	180.94	40097	72.55	2027	30837	76.91
AEGISCHEM	EQ	22-Jan-2020	208.20	212.50	212.60	207.25	209.10	208.85	209.70	83735	175.59	2665	34927	41.71
AFFLE	EQ	22-Jan-2020	1513.70	1531.00	1550.00	1495.00	1497.90	1503.50	1520.21	100478	1527.47	6866	41542	41.34
AGARIND	EQ	22-Jan-2020	93.10	97.00	97.00	88.35	92.40	91.65	91.25	21605	19.72	514	13242	61.29
AGCNET	EQ	22-Jan-2020	222.90	234.00	234.00	234.00	234.00	234.00	234.00	7192	16.83	63	7192	100.00
AGRITECH	EQ	22-Jan-2020	45.80	47.60	47.60	44.65	46.00	46.20	46.30	13429	6.22	195	11251	83.78
AGROPHOS	EQ	22-Jan-2020	35.35	33.60	33.60	33.60	33.60	33.60	33.60	1705	0.57	68	1705	100.00
AHLADA	SM	22-Jan-2020	49.90	49.50	54.90	49.50	54.90	54.30	52.54	8000	4.20	8	8000	100.00
AHLEAST	EQ	22-Jan-2020	179.05	179.00	183.75	172.55	177.50	178.25	177.27	852	1.51	82	624	73.24
AHLUCONT	EQ	22-Jan-2020	299.25	299.00	301.40	295.60	295.60	296.50	297.37	1866	5.55	121	1382	74.06
AHLWEST	EQ	22-Jan-2020	353.60	347.00	354.50	344.00	347.05	347.05	348.87	568	1.98	97	360	63.38
AIAENG	EQ	22-Jan-2020	1789.85	1800.00	1889.00	1725.50	1735.60	1737.80	1814.00	140861	2555.21	10211	54180	38.46
AIONJSW	EQ	22-Jan-2020	14.40	14.50	14.60	13.90	14.40	14.20	14.33	183535	26.29	469	130330	71.01
AIRAN	EQ	22-Jan-2020	12.10	12.15	12.70	11.50	12.70	12.70	12.40	23887	2.96	110	16224	67.92
AIROLAM	SM	22-Jan-2020	26.50	24.05	24.05	24.05	24.05	24.05	24.05	3000	0.72	1	3000	100.00
AJANTPHARM	EQ	22-Jan-2020	1179.85	1180.00	1200.00	1177.05	1187.05	1193.50	1193.53	87215	1040.93	7951	43442	49.81
AJMERA	EQ	22-Jan-2020	150.85	152.20	153.50	147.00	147.35	148.00	149.65	42616	63.78	1578	23303	54.68
AKASH	BE	22-Jan-2020	84.80	84.00	84.00	83.00	83.00	83.00	83.64	1200	1.00	7	-	-
AKG	SM	22-Jan-2020	32.75	33.55	33.55	33.50	33.50	33.50	33.53	8000	2.68	2	8000	100.00
AKSHARCHEM	EQ	22-Jan-2020	251.30	251.35	252.10	243.00	250.00	250.45	248.74	5086	12.65	210	3746	73.65
AKSHOPTFBR	EQ	22-Jan-2020	9.15	9.50	9.60	9.35	9.60	9.60	9.54	242707	23.15	323	199940	82.38
AKZOINDIA	EQ	22-Jan-2020	2019.05	2016.95	2045.00	2006.00	2010.00	2011.10	2020.07	7749	156.53	3597	5870	75.75
ALANKIT	EQ	22-Jan-2020	13.75	14.05	14.10	13.55	13.85	13.80	13.89	154796	21.50	395	30047	19.41
ALBERTDAVD	EQ	22-Jan-2020	453.60	454.00	454.00	448.00	448.50	450.10	450.56	3834	17.27	635	2327	60.69
ALBK	EQ	22-Jan-2020	18.65	18.65	18.75	18.50	18.50	18.55	18.60	371931	69.17	1257	163059	43.84
ALCHEM	BE	22-Jan-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.50	39325	0.59	156	-	-
ALEMBICLTD	EQ	22-Jan-2020	56.55	56.90	57.50	55.35	55.35	55.55	56.33	140165	78.96	3048	69959	49.91
ALICON	EQ	22-Jan-2020	437.90	438.50	438.50	426.00	429.00	428.95	432.41	1394	6.03	216	852	61.12
ALKALI	EQ	22-Jan-2020	44.45	44.40	44.40	42.95	43.05	43.20	43.46	7576	3.29	125	5846	77.16
ALKEM	EQ	22-Jan-2020	2356.85	2360.10	2370.00	2342.85	2359.00	2360.85	2362.37	47447	1120.87	6165	32903	69.35
ALKYLAMINE	EQ	22-Jan-2020	1298.30	1295.35	1300.00	1284.15	1300.00	1293.30	1297.33	18722	242.89	2861	13834	73.89
ALLCARGO	EQ	22-Jan-2020	102.10	104.00	104.50	102.30	103.10	102.95	103.34	69662	71.99	2119	36484	52.37
ALLSEC	EQ	22-Jan-2020	315.50	315.05	319.40	301.10	317.00	316.50	314.71	2800	8.81	203	2178	77.79
ALMONDZ	EQ	22-Jan-2020	12.85	13.45	13.45	13.40	13.45	13.45	13.45	7146	0.96	16	6646	93.00
ALOKTEXT	BE	22-Jan-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	743819	21.57	366	-	-
ALPA	EQ	22-Jan-2020	19.85	20.50	22.00	19.25	20.60	20.65	20.87	254291	53.07	907	137167	53.94
ALPHAGEO	EQ	22-Jan-2020	223.55	224.95	229.95	220.00	222.90	221.85	225.09	18650	41.98	966	9575	51.34
ALPSINDUS	BE	22-Jan-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	8960	0.13	19	-	-
AMARAJABAT	EQ	22-Jan-2020	775.10	777.70	792.90	769.30	786.40	783.80	783.36	1001579	7846.01	30047	148797	14.86
AMBER	EQ	22-Jan-2020	1320.55	1321.10	1348.00	1317.50	1338.05	1342.45	1338.40	34015	455.26	2589	14815	43.55
AMBIKCO	EQ	22-Jan-2020	836.85	836.85	877.00	833.45	840.00	835.45	851.05	18734	159.43	1191	12285	65.58
AMBUJACEM	EQ	22-Jan-2020	207.60	208.90	212.20	208.30	210.00	210.35	210.92	3780055	7973.03	29406	1918464	50.75
AMDIND	EQ	22-Jan-2020	16.95	17.10	20.30	17.10	19.10	19.75	19.86	496466	98.60	2386	110589	22.28
AMJLAND	EQ	22-Jan-2020	20.80	21.90	21.90	20.50	20.70	20.70	21.00	7113	1.49	73	5292	74.40
AMJUMBO	SM	22-Jan-2020	13.35	12.70	13.50	12.70	12.70	12.70	12.90	32000	4.13	4	24000	75.00
AMRUTANJAN	EQ	22-Jan-2020	491.00	495.00	500.00	476.10	480.00	479.50	486.56	32652	158.87	2957	18016	55.18
ANANTRAJ	EQ	22-Jan-2020	36.85	37.10	37.60	35.35	36.00	36.10	36.18	427592	154.71	5435	214434	50.15
ANDHRABANK	EQ	22-Jan-2020	17.05	17.10	17.30	16.90	17.00	16.90	16.99	335110	56.94	2216	170835	50.98
ANDHRACEMT	EQ	22-Jan-2020	2.05	2.05	2.10	2.00	2.05	2.00	2.03	30166	0.61	58	25976	86.11
ANDHRSUGAR	EQ	22-Jan-2020	344.00	344.10	352.45	344.10	346.50	346.55	348.05	39790	138.49	1964	14588	36.66
ANDPAPER	EQ	22-Jan-2020	308.95	308.95	315.00	302.10	303.50	303.55	307.05	5135	15.77	293	1571	30.59
ANIKINDS	EQ	22-Jan-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	5579	0.63	29	5575	99.93
ANKITMETAL	BE	22-Jan-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	4027	0.02	13	-	-
ANSALAPI	EQ	22-Jan-2020	5.35	5.35	5.55	5.10	5.15	5.20	5.27	21847	1.15	69	10176	46.58
ANSALHSG	BE	22-Jan-2020	5.70	5.70	5.80	5.55	5.80	5.60	5.62	9254	0.52	29	-	-
ANTGRAPHIC	BE	22-Jan-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.63	6920	0.04	13	-	-
ANUP	EQ	22-Jan-2020	555.25	555.25	563.05	545.25	557.85	553.80	551.94	29122	160.74	1437	20676	71.00
APARINDS	EQ	22-Jan-2020	429.45	433.65	455.00	430.75	443.00	443.25	445.14	196623	875.25	6987	65502	33.31
APCL	EQ	22-Jan-2020	159.55	159.00	161.70	156.60	156.60	156.65	159.29	4404	7.02	153	3116	70.75
APCOTEXIND	EQ	22-Jan-2020	164.80	169.50	169.50	157.85	158.35	158.95	161.28	40433	65.21	1217	30362	75.09
APEX	EQ	22-Jan-2020	412.20	415.60	421.75	408.00	410.70	410.00	413.56	234712	970.68	5725	49360	21.03
APLAPOLLO	EQ	22-Jan-2020	1994.80	2019.95	2021.05	1985.20	1992.00	1995.60	2003.94	12953	259.57	1657	7099	54.81
APLLTD	EQ	22-Jan-2020	599.60	602.00	605.00	585.25	593.00	590.20	597.48	549485	3283.06	11212	176101	32.05
APOLLO	EQ	22-Jan-2020	76.85	76.30	79.50	76.30	78.70	77.95	78.01	26406	20.60	891	12285	46.52
APOLLOHOSP	EQ	22-Jan-2020	1626.20	1643.65	1664.00	1626.50	1638.80	1634.45	1640.40	736367	12079.33	26130	231979	31.50
APOLLOPIPE	EQ	22-Jan-2020	394.45	404.00	404.00	387.00	387.20	390.20	391.77	6587	25.81	377	5247	79.66
APOLLOTYRE	EQ	22-Jan-2020	174.85	175.50	175.50	173.35	174.60	174.25	174.30	1035978	1805.69	7062	183380	17.70
APOLSINHOT	EQ	22-Jan-2020	730.50	730.65	736.05	730.00	730.10	732.80	732.25	572	4.19	233	364	63.64
APTECHT	EQ	22-Jan-2020	175.45	176.00	183.20	175.95	176.90	177.10	179.21	381719	684.07	7452	113592	29.76
ARCHIDPLY	EQ	22-Jan-2020	32.05	33.05	33.20	30.80	31.55	31.45	31.88	11034	3.52	307	7395	67.02
ARCHIES	EQ	22-Jan-2020	19.30	19.40	19.80	18.70	18.70	18.75	19.12	31561	6.03	531	26141	82.83
ARCOTECH	BE	22-Jan-2020	2.20	2.15	2.25	2.10	2.10	2.10	2.13	49830	1.06	46	-	-
ARENTERP	EQ	22-Jan-2020	9.45	9.45	9.45	9.45	9.45	9.45	9.45	2	0.00	1	2	100.00
ARIES	EQ	22-Jan-2020	72.70	72.70	73.65	71.35	72.00	71.90	72.51	25980	18.84	456	18743	72.14
ARIHANT	EQ	22-Jan-2020	20.60	20.40	21.60	20.40	21.60	21.60	21.12	1927	0.41	29	1814	94.14
ARIHANTSUP	EQ	22-Jan-2020	29.25	28.45	29.40	28.00	28.00	28.10	28.24	5155	1.46	663	3188	61.84
ARMANFIN	EQ	22-Jan-2020	753.55	753.15	772.00	753.15	772.00	763.05	759.05	3365	25.54	265	2309	68.62
AROGRANITE	EQ	22-Jan-2020	39.80	40.20	41.10	39.35	41.10	40.40	40.13	3438	1.38	122	2443	71.06
ARROWGREEN	EQ	22-Jan-2020	51.70	52.25	52.95	50.60	51.15	51.30	51.73	2051	1.06	188	830	40.47
ARROWTEX	BE	22-Jan-2020	10.00	9.60	10.30	9.60	9.80	9.80	9.92	2333	0.23	15	-	-
ARSHIYA	EQ	22-Jan-2020	17.10	16.70	17.35	16.50	16.90	16.65	16.78	15582	2.61	90	13327	85.53
ARSSINFRA	EQ	22-Jan-2020	21.05	21.10	21.60	20.65	20.80	20.95	20.92	5466	1.14	116	4713	86.22
ARVIND	EQ	22-Jan-2020	43.90	44.30	44.70	43.60	43.85	44.05	44.16	1213820	536.08	4088	524307	43.19
ARVINDFASN	EQ	22-Jan-2020	417.20	423.00	443.85	414.00	417.00	416.80	430.75	115269	496.52	7331	55505	48.15
ARVSMART	EQ	22-Jan-2020	90.50	90.00	93.90	90.00	93.85	93.15	92.38	9982	9.22	309	6783	67.95
ASAHIINDIA	EQ	22-Jan-2020	239.85	239.85	244.95	236.15	240.00	241.90	240.54	104191	250.62	1297	82371	79.06
ASAHISONG	EQ	22-Jan-2020	159.45	163.90	163.90	157.00	157.00	158.10	158.59	5393	8.55	275	3356	62.23
ASAL	EQ	22-Jan-2020	34.65	34.15	35.25	34.00	35.00	34.40	34.45	3565	1.23	69	2623	73.58
ASCOM	SM	22-Jan-2020	32.50	32.50	32.50	32.50	32.50	32.50	32.50	4000	1.30	1	4000	100.00
ASHAPURMIN	EQ	22-Jan-2020	34.30	33.05	34.40	33.05	33.55	33.60	33.67	22883	7.71	142	20427	89.27
ASHIANA	EQ	22-Jan-2020	116.20	115.75	118.25	110.50	112.50	112.55	113.61	22976	26.10	464	16907	73.59
ASHIMASYN	EQ	22-Jan-2020	8.50	8.70	8.70	8.15	8.30	8.20	8.26	36255	3.00	252	21659	59.74
ASHOKA	EQ	22-Jan-2020	119.00	120.50	121.75	114.90	115.25	115.55	117.70	907519	1068.15	10300	551086	60.72
ASHOKLEY	EQ	22-Jan-2020	86.30	86.75	87.25	85.00	85.75	85.90	86.11	18524416	15951.94	54707	6430415	34.71
ASIANHOTNR	EQ	22-Jan-2020	83.95	86.30	87.00	83.05	86.00	86.90	85.87	7664	6.58	247	5963	77.81
ASIANPAINT	EQ	22-Jan-2020	1810.75	1815.00	1818.70	1766.85	1773.20	1779.25	1791.56	3415306	61187.37	118628	816114	23.90
ASIANTILES	EQ	22-Jan-2020	219.75	220.00	220.25	212.15	216.75	215.40	217.33	16773	36.45	1999	5975	35.62
ASPINWALL	EQ	22-Jan-2020	158.35	157.30	162.25	155.10	155.10	155.10	157.81	1825	2.88	33	1750	95.89
ASTEC	EQ	22-Jan-2020	474.70	482.00	486.65	467.50	485.00	484.70	477.35	5217	24.90	366	2967	56.87
ASTERDM	EQ	22-Jan-2020	163.65	164.85	165.95	162.85	165.00	164.50	164.31	362453	595.54	6327	287461	79.31
ASTRAL	EQ	22-Jan-2020	1094.30	1100.00	1105.95	1076.05	1099.60	1088.00	1083.33	71096	770.21	4886	39967	56.22
ASTRAMICRO	EQ	22-Jan-2020	86.55	86.40	88.45	85.15	87.55	87.95	86.89	63690	55.34	2277	39421	61.90
ASTRAZEN	EQ	22-Jan-2020	2548.45	2578.20	2578.20	2522.00	2525.05	2529.25	2557.19	27591	705.55	1461	22759	82.49
ASTRON	EQ	22-Jan-2020	38.55	38.55	38.95	38.40	38.70	38.75	38.61	100918	38.97	366	84817	84.05
ATFL	EQ	22-Jan-2020	706.95	710.00	718.95	696.05	710.00	712.35	712.13	7082	50.43	798	3931	55.51
ATLANTA	EQ	22-Jan-2020	6.25	6.45	6.45	5.95	6.25	6.20	6.05	12795	0.77	103	8708	68.06
ATLASCYCLE	BE	22-Jan-2020	52.25	52.50	53.00	51.05	52.35	52.35	52.33	1602	0.84	21	-	-
ATUL	EQ	22-Jan-2020	4362.20	4340.00	4374.75	4294.00	4329.00	4321.05	4330.73	4933	213.63	1676	2999	60.79
ATULAUTO	EQ	22-Jan-2020	280.90	285.90	290.00	275.60	283.00	280.85	283.46	181041	513.17	6530	37998	20.99
AUBANK	EQ	22-Jan-2020	888.35	892.15	899.40	882.25	885.00	887.05	887.93	255835	2271.64	12494	153865	60.14
AURIONPRO	EQ	22-Jan-2020	60.15	60.40	60.40	58.20	59.50	59.15	58.97	7880	4.65	154	6259	79.43
AUROPHARMA	EQ	22-Jan-2020	493.20	498.00	510.90	490.80	498.00	497.95	502.87	8257195	41522.79	118229	1636272	19.82
AUSOMENT	BE	22-Jan-2020	37.05	35.55	38.85	35.55	35.65	35.90	35.83	78	0.03	3	-	-
AUTOAXLES	EQ	22-Jan-2020	849.65	860.00	860.00	831.00	833.00	835.85	842.86	4515	38.05	495	2805	62.13
AUTOIND	BE	22-Jan-2020	25.80	26.00	26.00	25.00	26.00	26.00	25.88	3690	0.96	34	-	-
AUTOLITIND	EQ	22-Jan-2020	25.50	25.55	26.30	24.30	24.95	24.60	25.13	10096	2.54	317	8165	80.87
AVADHSUGAR	EQ	22-Jan-2020	323.55	326.00	332.65	322.55	329.00	329.50	328.48	161904	531.83	4466	46556	28.76
AVANTIFEED	EQ	22-Jan-2020	699.15	705.00	719.00	691.00	696.50	695.65	702.06	855592	6006.74	30149	275292	32.18
AVG	SM	22-Jan-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1200	0.72	1	1200	100.00
AVTNPL	EQ	22-Jan-2020	34.00	34.00	34.30	33.55	34.30	34.05	33.96	63700	21.63	503	48108	75.52
AXISBANK	EQ	22-Jan-2020	717.60	717.00	722.75	706.60	709.30	712.60	712.36	13321307	94895.38	164845	5397469	40.52
AXISCADES	EQ	22-Jan-2020	61.80	61.35	64.50	60.50	61.50	62.40	62.86	463926	291.60	4415	143334	30.90
AXISGOLD	EQ	22-Jan-2020	3492.95	3472.35	3515.00	3472.35	3510.05	3512.60	3498.10	261	9.13	64	159	60.92
AXISNIFTY	EQ	22-Jan-2020	1260.00	1254.72	1263.27	1243.08	1252.52	1249.37	1251.40	88	1.10	16	62	70.45
AYMSYNTEX	EQ	22-Jan-2020	32.95	33.90	33.95	30.65	32.40	32.05	31.64	12392	3.92	154	6908	55.75
BAGFILMS	BE	22-Jan-2020	1.90	1.95	1.95	1.85	1.90	1.85	1.90	32946	0.63	70	-	-
BAJAJ-AUTO	EQ	22-Jan-2020	3097.05	3105.00	3110.00	3070.10	3074.85	3076.40	3082.74	269339	8303.03	18843	153323	56.93
BAJAJCON	EQ	22-Jan-2020	232.55	233.80	238.75	231.50	232.85	232.40	234.61	91233	214.04	2966	55942	61.32
BAJAJELEC	EQ	22-Jan-2020	388.05	390.10	393.00	366.55	383.00	383.80	378.39	242498	917.60	6254	110756	45.67
BAJAJFINSV	EQ	22-Jan-2020	9534.30	9590.00	9600.00	9495.00	9545.00	9547.50	9554.71	139525	13331.21	12824	61731	44.24
BAJAJHIND	EQ	22-Jan-2020	6.85	6.85	6.95	6.70	6.75	6.75	6.80	1639638	111.51	1508	870184	53.07
BAJAJHLDNG	EQ	22-Jan-2020	3370.25	3375.00	3389.95	3337.30	3354.00	3353.20	3369.30	25284	851.89	4030	21329	84.36
BAJFINANCE	EQ	22-Jan-2020	4138.60	4186.00	4186.50	4123.35	4143.00	4142.20	4151.36	797901	33123.72	42630	303026	37.98
BALAJITELE	EQ	22-Jan-2020	52.50	53.00	53.00	51.80	51.95	51.95	52.25	23219	12.13	174	20123	86.67
BALAMINES	EQ	22-Jan-2020	470.05	475.95	489.20	455.10	461.00	459.30	467.71	76882	359.59	3752	31946	41.55
BALAXI	EQ	22-Jan-2020	70.40	71.95	71.95	68.30	70.00	70.85	70.35	244	0.17	22	131	53.69
BALKRISHNA	BE	22-Jan-2020	18.15	18.50	18.50	18.20	18.25	18.25	18.26	257	0.05	13	-	-
BALKRISIND	EQ	22-Jan-2020	1089.95	1090.95	1102.00	1080.10	1100.00	1098.60	1091.29	507182	5534.81	12566	157125	30.98
BALLARPUR	BE	22-Jan-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	577064	2.87	151	-	-
BALMLAWRIE	EQ	22-Jan-2020	124.35	124.65	125.65	123.00	124.00	124.10	124.49	57928	72.11	1526	34214	59.06
BALPHARMA	EQ	22-Jan-2020	45.40	47.65	47.65	44.30	44.45	44.75	45.10	11246	5.07	215	5585	49.66
BALRAMCHIN	EQ	22-Jan-2020	183.50	185.00	186.40	183.15	184.10	184.75	184.79	548056	1012.76	9444	183766	33.53
BANARBEADS	EQ	22-Jan-2020	35.60	34.45	36.70	34.45	36.50	36.00	35.95	1393	0.50	29	1315	94.40
BANARISUG	EQ	22-Jan-2020	1444.05	1458.70	1472.00	1440.00	1440.00	1440.10	1450.61	462	6.70	166	317	68.61
BANCOINDIA	EQ	22-Jan-2020	107.00	107.05	109.05	105.10	106.05	105.95	107.18	34567	37.05	847	18907	54.70
BANDHANBNK	EQ	22-Jan-2020	476.75	479.80	487.50	473.50	474.60	475.50	481.22	2611708	12567.97	58468	1110968	42.54
BANG	EQ	22-Jan-2020	23.30	23.90	25.50	23.35	23.90	23.75	24.02	6011	1.44	290	4323	71.92
BANKBARODA	EQ	22-Jan-2020	94.75	95.50	95.75	93.50	94.40	94.30	94.37	16534303	15604.13	39152	2658379	16.08
BANKBEES	EQ	22-Jan-2020	316.42	315.05	318.87	313.17	314.00	313.85	314.45	78043	245.41	2924	61531	78.84
BANKINDIA	EQ	22-Jan-2020	67.35	67.60	67.80	66.70	67.40	67.45	67.24	1081492	727.18	5055	202973	18.77
BANSWRAS	BE	22-Jan-2020	119.75	115.05	121.00	115.00	117.00	117.65	116.76	3492	4.08	49	-	-
BARTRONICS	BE	22-Jan-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.25	3237	0.04	10	-	-
BASF	EQ	22-Jan-2020	1011.30	1025.00	1029.00	1006.00	1012.00	1013.10	1021.24	46316	473.00	4237	25277	54.58
BASML	EQ	22-Jan-2020	137.70	137.50	143.00	135.00	142.25	142.50	141.06	5318	7.50	42	4410	82.93
BATAINDIA	EQ	22-Jan-2020	1788.35	1782.00	1791.95	1765.50	1773.85	1775.20	1776.48	305625	5429.38	19615	81971	26.82
BAYERCROP	EQ	22-Jan-2020	4174.50	4202.90	4207.95	4080.00	4088.00	4102.35	4134.18	9829	406.35	1451	8122	82.63
BBL	EQ	22-Jan-2020	860.15	861.60	870.00	846.05	848.00	849.45	853.60	3729	31.83	464	2696	72.30
BBTC	EQ	22-Jan-2020	1134.55	1136.30	1147.90	1122.00	1130.00	1130.25	1134.53	50147	568.93	2804	19028	37.94
BCG	BE	22-Jan-2020	5.65	5.65	5.80	5.40	5.65	5.60	5.49	139268	7.65	212	-	-
BCP	BE	22-Jan-2020	20.25	19.55	21.00	19.50	20.05	20.55	20.25	19383	3.92	108	-	-
BDL	EQ	22-Jan-2020	305.60	311.00	322.95	306.70	307.10	307.75	316.20	877632	2775.03	24322	184244	20.99
BEARDSELL	BE	22-Jan-2020	9.70	9.25	9.90	9.25	9.70	9.70	9.67	58	0.01	5	-	-
BEDMUTHA	BE	22-Jan-2020	17.05	16.40	16.45	16.20	16.20	16.30	16.30	656	0.11	11	-	-
BEL	EQ	22-Jan-2020	105.05	105.05	105.05	100.00	100.70	100.95	101.64	15602460	15857.81	48713	6301545	40.39
BEML	EQ	22-Jan-2020	999.60	1007.25	1011.95	990.25	994.10	997.65	999.36	203265	2031.35	7101	23771	11.69
BEPL	EQ	22-Jan-2020	52.30	52.80	53.60	52.05	52.30	52.30	52.63	371051	195.28	5353	104064	28.05
BERGEPAINT	EQ	22-Jan-2020	549.45	550.10	551.60	537.50	539.00	539.85	544.44	1634518	8899.00	27882	497076	30.41
BETA	SM	22-Jan-2020	78.00	73.20	73.20	72.25	72.25	72.25	72.57	2400	1.74	3	1600	66.67
BFINVEST	EQ	22-Jan-2020	324.65	326.15	330.00	320.15	321.05	321.55	324.26	39914	129.42	1528	11595	29.05
BFUTILITIE	EQ	22-Jan-2020	342.55	345.00	345.70	336.00	338.00	338.45	340.28	97026	330.16	2509	31501	32.47
BGLOBAL	BE	22-Jan-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.34	3320	0.04	10	-	-
BGRENERGY	EQ	22-Jan-2020	38.10	38.10	38.75	37.20	37.20	37.35	37.89	80771	30.60	691	46642	57.75
BHAGERIA	EQ	22-Jan-2020	115.55	119.65	119.65	112.40	113.50	112.80	114.14	16666	19.02	627	11264	67.59
BHAGYANGR	EQ	22-Jan-2020	23.35	23.50	23.50	21.10	22.00	21.85	22.49	16602	3.73	161	6901	41.57
BHAGYAPROP	EQ	22-Jan-2020	23.65	23.55	24.00	23.50	24.00	24.00	23.96	32372	7.76	74	31372	96.91
BHANDARI	EQ	22-Jan-2020	1.35	1.30	1.40	1.25	1.40	1.35	1.33	216738	2.89	144	191039	88.14
BHARATFORG	EQ	22-Jan-2020	510.95	514.50	515.00	500.30	502.00	502.70	505.28	1150991	5815.68	15688	541743	47.07
BHARATGEAR	BE	22-Jan-2020	70.20	70.05	72.45	69.55	69.60	70.40	70.74	3530	2.50	90	-	-
BHARATRAS	EQ	22-Jan-2020	6399.85	6400.05	6475.00	6312.00	6345.00	6334.95	6381.93	520	33.19	208	351	67.50
BHARATWIRE	EQ	22-Jan-2020	28.60	28.15	29.00	25.70	28.60	28.40	27.00	53020	14.31	412	27435	51.74
BHARTIARTL	EQ	22-Jan-2020	511.75	514.75	523.75	506.70	514.55	514.50	513.00	19911947	102148.52	156430	8161925	40.99
BHEL	EQ	22-Jan-2020	43.40	43.65	43.80	43.05	43.40	43.45	43.43	16583634	7201.69	28042	5496281	33.14
BIGBLOC	BE	22-Jan-2020	38.45	38.50	39.00	38.00	38.00	38.00	38.71	2133	0.83	8	-	-
BIL	EQ	22-Jan-2020	183.90	177.65	184.70	177.00	177.00	177.15	178.11	2143	3.82	237	1014	47.32
BILENERGY	EQ	22-Jan-2020	1.00	1.00	1.00	0.95	1.00	0.95	0.98	106740	1.05	97	81539	76.39
BINDALAGRO	EQ	22-Jan-2020	13.05	13.75	14.20	13.00	13.95	13.95	13.60	36970	5.03	213	31085	84.08
BIOCON	EQ	22-Jan-2020	294.65	295.55	297.00	290.10	292.50	292.65	294.48	2043331	6017.27	22214	594125	29.08
BIOFILCHEM	BE	22-Jan-2020	13.00	13.50	13.50	12.40	12.50	12.55	12.61	15574	1.96	100	-	-
BIRLACABLE	EQ	22-Jan-2020	61.75	62.80	62.85	60.00	61.30	60.60	60.95	65379	39.85	1050	35856	54.84
BIRLACORPN	EQ	22-Jan-2020	753.55	754.15	763.15	738.05	740.80	741.30	749.33	61604	461.62	4308	23616	38.34
BIRLAMONEY	EQ	22-Jan-2020	35.45	35.90	36.50	34.55	35.50	35.70	35.74	57642	20.60	805	36731	63.72
BLBLIMITED	EQ	22-Jan-2020	4.80	5.00	5.05	4.55	4.90	4.95	4.88	33942	1.65	97	23064	67.95
BLISSGVS	EQ	22-Jan-2020	145.70	146.35	146.90	142.25	144.10	144.45	144.84	75663	109.59	1580	50183	66.32
BLKASHYAP	EQ	22-Jan-2020	8.95	8.65	9.20	8.65	9.05	8.95	8.98	79014	7.10	202	71681	90.72
BLS	EQ	22-Jan-2020	67.95	68.35	69.30	67.55	68.00	68.25	68.31	19691	13.45	213	17637	89.57
BLUEBLENDS	BE	22-Jan-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.75	1008	0.01	3	-	-
BLUEDART	EQ	22-Jan-2020	2647.55	2650.00	2707.00	2610.00	2685.00	2685.40	2647.33	162401	4299.30	3159	140756	86.67
BLUESTARCO	EQ	22-Jan-2020	840.25	840.15	845.00	825.00	837.75	835.05	831.85	22823	189.85	4213	11815	51.77
BODALCHEM	EQ	22-Jan-2020	73.40	74.05	75.15	72.55	72.60	72.75	73.59	136593	100.51	1886	50303	36.83
BOHRA	SM	22-Jan-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	2000	0.03	1	2000	100.00
BOMDYEING	EQ	22-Jan-2020	86.00	86.65	87.25	84.45	84.85	84.85	85.45	1586348	1355.56	10190	529982	33.41
BOROSIL	EQ	22-Jan-2020	164.75	165.70	166.95	164.30	164.80	165.05	165.42	33275	55.04	916	19836	59.61
BOSCHLTD	EQ	22-Jan-2020	14935.50	14979.95	15087.85	14601.00	14650.00	14662.55	14777.81	15276	2257.46	4626	4641	30.38
BPCL	EQ	22-Jan-2020	463.85	465.20	466.45	454.10	456.90	455.45	459.47	3730432	17140.11	57996	992051	26.59
BPL	EQ	22-Jan-2020	21.70	21.95	22.75	21.10	21.60	21.55	21.75	192565	41.89	1366	71916	37.35
BRFL	BZ	22-Jan-2020	4.10	3.90	4.10	3.90	4.10	4.00	4.01	64960	2.60	32	-	-
BRIGADE	EQ	22-Jan-2020	226.25	228.90	231.00	224.30	228.10	228.10	225.62	94413	213.02	6335	79030	83.71
BRITANNIA	EQ	22-Jan-2020	3111.25	3125.50	3138.70	3088.90	3105.30	3106.35	3109.82	248578	7730.32	21668	134492	54.10
BRITANNIA	N2	22-Jan-2020	31.70	31.61	31.74	31.61	31.68	31.69	31.70	13473	4.27	86	13473	100.00
BRNL	EQ	22-Jan-2020	66.25	67.60	67.60	64.55	65.50	65.40	66.43	7859	5.22	136	4082	51.94
BROOKS	EQ	22-Jan-2020	38.00	38.10	39.75	37.60	38.55	38.00	38.38	38491	14.77	416	27140	70.51
BSE	EQ	22-Jan-2020	542.85	545.00	549.00	528.55	532.75	532.00	537.48	103429	555.91	3388	66731	64.52
BSHSL	SM	22-Jan-2020	110.50	109.10	109.75	109.10	109.75	109.60	109.39	4800	5.25	4	4800	100.00
BSL	EQ	22-Jan-2020	37.85	39.20	39.20	36.45	38.30	38.50	38.29	17583	6.73	219	13708	77.96
BSLGOLDETF	EQ	22-Jan-2020	3680.50	3655.05	3704.00	3652.50	3675.00	3675.00	3674.13	150	5.51	30	96	64.00
BSLNIFTY	EQ	22-Jan-2020	132.82	133.05	133.05	131.88	132.22	132.22	132.28	44	0.06	7	24	54.55
BSOFT	EQ	22-Jan-2020	71.90	72.00	75.70	70.10	73.35	73.80	72.80	738767	537.81	7044	408434	55.29
BURNPUR	EQ	22-Jan-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	26267	0.34	47	23665	90.09
BUTTERFLY	EQ	22-Jan-2020	252.80	256.00	258.80	248.00	248.95	250.85	252.94	67271	170.15	1915	27400	40.73
BVCL	BE	22-Jan-2020	12.70	12.50	12.70	12.50	12.55	12.55	12.57	1356	0.17	6	-	-
BYKE	EQ	22-Jan-2020	20.85	20.75	21.90	20.75	21.30	21.00	21.39	22437	4.80	185	15423	68.74
CADILAHC	EQ	22-Jan-2020	268.35	268.50	276.50	267.75	269.60	269.20	273.15	4553748	12438.34	49867	1660993	36.48
CADSYS	SM	22-Jan-2020	34.85	33.20	33.20	33.15	33.15	33.15	33.18	4000	1.33	2	4000	100.00
CALSOFT	EQ	22-Jan-2020	13.20	13.20	13.50	12.85	13.35	13.30	13.10	290291	38.02	749	26815	9.24
CAMLINFINE	EQ	22-Jan-2020	82.70	82.65	83.15	79.75	80.50	80.50	81.10	300012	243.31	5091	158376	52.79
CANBK	EQ	22-Jan-2020	219.15	220.35	221.50	216.60	218.45	218.90	218.88	4521588	9896.63	29725	183903	4.07
CANDC	BZ	22-Jan-2020	2.30	2.25	2.25	2.20	2.20	2.20	2.21	4358	0.10	9	-	-
CANFINHOME	EQ	22-Jan-2020	463.60	470.25	505.00	447.10	459.95	455.10	477.65	10128155	48376.95	167127	1209058	11.94
CANTABIL	EQ	22-Jan-2020	275.60	278.50	278.50	272.70	273.60	274.00	274.52	32044	87.97	2495	7744	24.17
CAPACITE	EQ	22-Jan-2020	196.20	196.30	197.95	193.80	195.25	194.25	195.01	17910	34.93	1300	12977	72.46
CAPLIPOINT	EQ	22-Jan-2020	294.90	296.90	299.40	294.20	296.90	295.90	296.62	33538	99.48	1555	17129	51.07
CAPTRUST	EQ	22-Jan-2020	145.95	138.80	153.20	138.70	153.20	153.20	146.96	7291	10.71	161	5505	75.50
CARBORUNIV	EQ	22-Jan-2020	336.25	339.95	340.00	331.70	336.00	336.75	336.06	12560	42.21	487	5927	47.19
CAREERP	EQ	22-Jan-2020	118.95	118.95	121.90	116.45	119.00	118.95	119.42	14253	17.02	267	4425	31.05
CARERATING	EQ	22-Jan-2020	644.60	652.50	683.50	652.50	661.10	661.80	664.23	1964180	13046.70	32042	1175342	59.84
CASTEXTECH	BE	22-Jan-2020	0.35	0.40	0.40	0.30	0.30	0.35	0.35	42460	0.15	44	-	-
CASTROLIND	EQ	22-Jan-2020	132.20	133.30	133.50	129.60	129.95	130.40	131.20	1606933	2108.28	18985	676029	42.07
CCHHL	BE	22-Jan-2020	3.15	3.30	3.30	3.05	3.25	3.20	3.17	24619	0.78	44	-	-
CCL	EQ	22-Jan-2020	199.55	203.90	203.90	195.80	196.50	196.65	197.59	29671	58.63	1681	15851	53.42
CDSL	EQ	22-Jan-2020	281.50	283.60	285.50	276.10	280.35	281.30	281.43	1167487	3285.62	21886	344822	29.54
CEATLTD	EQ	22-Jan-2020	1005.50	1015.70	1017.00	992.20	997.80	999.75	1001.50	68935	690.39	3204	14882	21.59
CEBBCO	EQ	22-Jan-2020	16.05	16.10	16.30	15.55	15.75	15.75	15.79	64292	10.15	146	45521	70.80
CELEBRITY	EQ	22-Jan-2020	6.70	6.70	6.70	6.45	6.50	6.50	6.50	1908	0.12	21	1625	85.17
CELESTIAL	BE	22-Jan-2020	2.80	2.80	2.90	2.70	2.90	2.75	2.76	14013	0.39	46	-	-
CENTENKA	EQ	22-Jan-2020	205.05	205.05	210.45	201.00	204.00	202.35	206.34	34982	72.18	1415	19604	56.04
CENTEXT	EQ	22-Jan-2020	3.40	3.40	3.40	3.15	3.30	3.25	3.24	82414	2.67	117	63402	76.93
CENTRALBK	EQ	22-Jan-2020	18.10	18.15	18.60	18.05	18.55	18.55	18.42	992261	182.78	2376	617875	62.27
CENTRUM	EQ	22-Jan-2020	22.70	23.30	23.30	22.10	22.30	22.30	22.40	37089	8.31	238	26421	71.24
CENTUM	EQ	22-Jan-2020	408.15	405.00	412.75	391.25	403.55	409.75	402.25	2962	11.91	281	2172	73.33
CENTURYPLY	EQ	22-Jan-2020	169.80	169.25	171.00	166.00	170.00	169.50	169.17	190133	321.65	6094	121702	64.01
CENTURYTEX	EQ	22-Jan-2020	558.45	562.00	572.90	561.00	568.00	566.25	567.11	1698013	9629.60	21675	234006	13.78
CERA	EQ	22-Jan-2020	2651.20	2651.20	2700.00	2650.00	2670.00	2690.85	2676.81	8423	225.47	913	6812	80.87
CEREBRAINT	BE	22-Jan-2020	24.05	24.15	24.95	24.00	24.85	24.50	24.50	1078418	264.18	463	-	-
CESC	EQ	22-Jan-2020	747.05	749.00	751.50	741.10	749.00	748.35	745.64	194067	1447.04	7083	58747	30.27
CESCVENT	EQ	22-Jan-2020	360.15	361.90	378.90	355.65	360.00	359.50	367.22	53566	196.70	2402	17081	31.89
CGCL	EQ	22-Jan-2020	196.95	200.00	200.00	195.25	195.25	196.50	197.05	336462	663.01	4438	32182	9.56
CGPOWER	BZ	22-Jan-2020	8.05	7.65	8.45	7.65	8.45	8.45	8.33	2314442	192.78	1709	-	-
CHALET	EQ	22-Jan-2020	353.10	358.00	361.75	342.55	344.00	345.00	346.30	59801	207.09	4863	40113	67.08
CHAMBLFERT	EQ	22-Jan-2020	171.35	173.00	174.75	168.30	169.50	169.75	170.66	245610	419.16	4496	76238	31.04
CHEMBOND	EQ	22-Jan-2020	242.75	242.75	242.75	236.40	242.00	241.70	241.03	2057	4.96	139	1610	78.27
CHEMFAB	EQ	22-Jan-2020	196.20	199.00	199.10	188.60	196.90	194.90	193.10	4463	8.62	145	2753	61.68
CHENNPETRO	EQ	22-Jan-2020	148.10	149.50	150.50	142.15	142.45	143.55	145.93	290511	423.94	5143	103385	35.59
CHOLAFIN	EQ	22-Jan-2020	314.95	315.75	319.45	312.00	317.80	317.50	315.43	2017725	6364.60	22864	1261850	62.54
CHOLAHLDNG	EQ	22-Jan-2020	541.00	544.00	544.00	535.85	538.00	541.35	540.80	67786	366.59	2033	60629	89.44
CIGNITITEC	EQ	22-Jan-2020	286.75	289.00	291.90	280.40	286.25	286.00	287.76	43291	124.57	1244	23229	53.66
CIMMCO	EQ	22-Jan-2020	25.30	25.75	25.75	24.65	24.85	24.85	25.00	20999	5.25	117	15807	75.28
CINELINE	EQ	22-Jan-2020	40.30	42.50	42.50	40.10	40.50	40.55	40.88	47508	19.42	818	12396	26.09
CINEVISTA	EQ	22-Jan-2020	7.95	7.65	8.20	7.65	8.00	7.70	7.78	7056	0.55	28	6936	98.30
CIPLA	EQ	22-Jan-2020	473.40	474.50	480.30	470.25	470.80	471.60	476.62	2380518	11346.04	48713	1165966	48.98
CKFSL	EQ	22-Jan-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	231224	0.92	68	226214	97.83
CKPLEISURE	SM	22-Jan-2020	5.55	5.40	5.55	5.40	5.55	5.55	5.48	64000	3.50	7	64000	100.00
CLEDUCATE	EQ	22-Jan-2020	74.35	74.40	76.35	74.15	75.00	74.80	75.10	1577	1.18	182	1374	87.13
CLNINDIA	EQ	22-Jan-2020	412.15	412.15	412.40	407.55	409.00	408.85	409.96	47326	194.02	3330	35764	75.57
CMICABLES	EQ	22-Jan-2020	49.80	51.00	51.00	49.05	50.00	49.90	49.83	5170	2.58	203	3493	67.56
CMMIPL	SM	22-Jan-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	6000	0.32	2	6000	100.00
CNOVAPETRO	EQ	22-Jan-2020	7.25	7.75	7.90	7.65	7.90	7.70	7.69	1585	0.12	7	1545	97.48
COALINDIA	EQ	22-Jan-2020	202.15	199.10	199.40	190.95	191.55	191.90	193.98	19096395	37043.88	105972	6580122	34.46
COCHINSHIP	EQ	22-Jan-2020	428.20	428.00	431.70	421.25	423.00	425.75	425.93	436107	1857.52	12866	313390	71.86
COFFEEDAY	BZ	22-Jan-2020	29.30	27.85	30.75	27.85	30.75	30.70	29.76	1244024	370.21	2382	-	-
COLPAL	EQ	22-Jan-2020	1487.15	1487.00	1494.15	1461.20	1478.00	1478.00	1474.79	345273	5092.04	18174	157117	45.51
COMPINFO	EQ	22-Jan-2020	18.55	18.60	19.05	18.50	19.00	18.90	18.77	80940	15.19	210	60846	75.17
COMPUSOFT	EQ	22-Jan-2020	7.45	7.55	7.60	7.45	7.55	7.45	7.49	14218	1.06	44	14089	99.09
CONCOR	EQ	22-Jan-2020	551.55	551.00	552.95	546.30	550.00	550.30	549.97	628321	3455.55	21028	285513	45.44
CONFIPET	EQ	22-Jan-2020	27.50	27.95	28.00	27.40	27.70	27.70	27.63	80048	22.11	376	59956	74.90
CONSOFINVT	EQ	22-Jan-2020	39.10	38.50	40.75	38.50	39.95	39.05	38.51	460	0.18	9	457	99.35
CONTI	SM	22-Jan-2020	56.00	57.45	58.80	57.45	58.80	58.80	58.38	344000	200.84	81	132000	38.37
CONTROLPR	EQ	22-Jan-2020	281.70	282.05	298.40	274.65	291.95	288.35	285.24	6832	19.49	302	4609	67.46
CORALFINAC	EQ	22-Jan-2020	11.20	10.80	11.10	10.80	10.90	10.90	10.95	3320	0.36	62	3104	93.49
CORDSCABLE	EQ	22-Jan-2020	45.95	47.00	47.40	45.05	45.60	45.40	46.04	11106	5.11	433	4870	43.85
COROMANDEL	EQ	22-Jan-2020	592.80	592.80	600.20	589.50	594.25	594.65	594.22	321505	1910.45	3162	288474	89.73
CORPBANK	EQ	22-Jan-2020	24.35	24.35	24.55	24.25	24.35	24.35	24.40	279199	68.12	986	131678	47.16
COSMOFILMS	EQ	22-Jan-2020	287.00	286.05	289.25	279.35	280.55	281.75	285.00	33382	95.14	1283	14647	43.88
COUNCODOS	EQ	22-Jan-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.55	22397	0.35	40	15342	68.50
COX&KINGS	BZ	22-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.20	549034	6.58	400	-	-
CPSEETF	EQ	22-Jan-2020	22.62	22.57	22.70	21.72	21.78	21.79	22.00	7328005	1612.51	78142	5784478	78.94
CREATIVE	BE	22-Jan-2020	108.00	111.00	112.90	108.50	108.60	108.60	111.46	3350	3.73	29	-	-
CREDITACC	EQ	22-Jan-2020	774.00	783.00	802.90	775.00	795.00	797.65	791.56	121408	961.02	8902	68382	56.32
CREST	EQ	22-Jan-2020	96.30	95.00	100.35	94.40	98.20	97.15	97.91	1609	1.58	103	974	60.53
CRISIL	EQ	22-Jan-2020	1787.85	1800.00	1839.80	1795.00	1801.00	1809.90	1819.34	26339	479.20	3558	11905	45.20
CROMPTON	EQ	22-Jan-2020	255.10	255.15	262.60	252.15	260.20	260.95	259.08	916653	2374.89	42482	619456	67.58
CSBBANK	EQ	22-Jan-2020	196.05	197.80	200.40	195.40	195.70	195.85	197.41	358051	706.83	4818	92917	25.95
CTE	EQ	22-Jan-2020	28.75	27.45	28.75	27.45	27.50	27.60	27.80	7339	2.04	111	4486	61.13
CUB	EQ	22-Jan-2020	238.20	238.20	240.90	235.15	236.00	236.35	237.38	229257	544.22	9574	138610	60.46
CUBEXTUB	EQ	22-Jan-2020	13.50	13.05	13.50	12.70	12.70	12.95	12.99	3663	0.48	31	2917	79.63
CUMMINSIND	EQ	22-Jan-2020	580.40	579.90	587.65	579.90	582.90	584.15	584.13	215727	1260.12	7569	98902	45.85
CUPID	EQ	22-Jan-2020	233.95	234.95	237.00	225.00	226.00	226.90	230.09	113914	262.10	2982	73719	64.71
CYBERMEDIA	BE	22-Jan-2020	2.25	2.15	2.15	2.15	2.15	2.15	2.15	25	0.00	2	-	-
CYBERTECH	EQ	22-Jan-2020	45.25	45.25	46.00	44.00	44.15	44.50	44.77	13950	6.25	458	10930	78.35
CYIENT	EQ	22-Jan-2020	460.30	462.60	504.40	461.00	484.95	484.60	488.22	1080343	5274.50	39545	282798	26.18
DAAWAT	EQ	22-Jan-2020	27.85	28.50	29.95	28.50	28.65	28.85	29.17	3507633	1023.31	10733	1161611	33.12
DABUR	EQ	22-Jan-2020	487.00	489.20	494.00	486.25	487.00	486.80	489.60	1140015	5581.47	23053	424116	37.20
DALBHARAT	EQ	22-Jan-2020	852.00	855.85	870.00	840.00	849.45	846.55	851.71	85845	731.15	3628	44053	51.32
DALMIASUG	EQ	22-Jan-2020	119.10	120.20	127.00	120.05	126.00	125.35	123.57	486030	600.58	5559	129091	26.56
DAMODARIND	EQ	22-Jan-2020	30.90	30.30	30.30	29.65	29.65	29.65	30.09	2041	0.61	15	2041	100.00
DANGEE	SM	22-Jan-2020	132.00	130.00	130.00	130.00	130.00	130.00	130.00	800	1.04	1	800	100.00
DATAMATICS	EQ	22-Jan-2020	78.30	78.70	78.70	76.20	76.25	76.45	77.27	22613	17.47	613	13494	59.67
DBCORP	EQ	22-Jan-2020	145.50	144.20	147.95	142.00	142.80	142.95	144.49	60592	87.55	3339	36500	60.24
DBL	EQ	22-Jan-2020	416.20	418.45	427.55	415.50	418.50	419.20	422.09	284875	1202.43	9641	102826	36.10
DBREALTY	BE	22-Jan-2020	11.80	12.30	12.35	11.55	11.80	11.95	12.10	183907	22.26	438	-	-
DCAL	EQ	22-Jan-2020	76.05	73.20	79.85	72.40	79.85	79.85	77.03	1999215	1540.00	10289	778050	38.92
DCBBANK	EQ	22-Jan-2020	182.95	184.00	186.40	177.10	182.00	180.45	180.60	964110	1741.17	17244	425423	44.13
DCI	SM	22-Jan-2020	45.45	45.45	45.50	45.45	45.50	45.50	45.50	30000	13.65	2	30000	100.00
DCM	EQ	22-Jan-2020	25.90	26.15	26.15	24.80	25.25	25.25	25.15	11705	2.94	212	5212	44.53
DCMNVL	EQ	22-Jan-2020	36.00	35.95	38.10	35.55	36.00	36.15	36.26	8776	3.18	123	5299	60.38
DCMSHRIRAM	EQ	22-Jan-2020	407.75	409.60	414.90	400.00	401.60	403.10	405.85	48940	198.62	1923	21192	43.30
DCW	EQ	22-Jan-2020	15.40	15.45	15.70	15.05	15.05	15.15	15.33	60419	9.26	237	50578	83.71
DECCANCE	EQ	22-Jan-2020	345.25	347.10	349.95	343.75	347.00	345.55	346.67	4831	16.75	230	3658	75.72
DEEPAKFERT	EQ	22-Jan-2020	107.80	108.00	110.85	106.70	109.55	109.70	108.97	369806	402.97	5372	103072	27.87
DEEPAKNTR	EQ	22-Jan-2020	389.35	392.85	395.70	389.65	391.00	391.10	392.75	153483	602.81	3711	83518	54.42
DEEPIND	EQ	22-Jan-2020	118.20	119.25	119.25	114.50	115.40	115.65	116.98	16488	19.29	557	11562	70.12
DELTACORP	EQ	22-Jan-2020	196.85	198.05	201.95	194.00	199.50	198.60	197.94	906632	1794.61	8795	362154	39.94
DELTAMAGNT	EQ	22-Jan-2020	36.05	36.10	38.50	36.10	37.00	37.00	37.35	806	0.30	30	268	33.25
DEN	EQ	22-Jan-2020	48.75	48.60	51.15	48.00	49.45	49.60	50.49	107707	54.39	878	76453	70.98
DENORA	EQ	22-Jan-2020	226.30	227.00	229.90	221.25	221.60	221.60	224.34	7970	17.88	562	3660	45.92
DEVIT	SM	22-Jan-2020	72.00	74.00	74.05	72.50	74.00	74.00	73.71	7500	5.53	5	4500	60.00
DFMFOODS	EQ	22-Jan-2020	269.65	272.80	279.90	270.00	278.55	277.35	275.63	141247	389.32	3726	99423	70.39
DGCONTENT	BE	22-Jan-2020	5.75	5.80	6.00	5.60	6.00	6.00	5.97	10108	0.60	57	-	-
DHAMPURSUG	EQ	22-Jan-2020	227.85	229.45	232.00	228.60	230.65	230.25	230.51	417263	961.83	6878	99528	23.85
DHANBANK	EQ	22-Jan-2020	14.85	15.05	15.05	14.70	15.00	14.90	14.87	97553	14.51	291	78269	80.23
DHANUKA	EQ	22-Jan-2020	448.05	448.25	465.00	445.10	452.10	450.95	455.76	24168	110.15	1931	10115	41.85
DHARSUGAR	EQ	22-Jan-2020	7.80	7.65	8.00	7.45	7.70	7.65	7.59	25367	1.93	98	19640	77.42
DHFL	EQ	22-Jan-2020	16.00	16.00	16.60	15.85	16.40	16.35	16.29	1211486	197.31	4056	571687	47.19
DHFL	N4	22-Jan-2020	196.80	158.25	158.25	158.25	158.25	158.25	158.25	50	0.08	1	50	100.00
DHFL	NP	22-Jan-2020	217.50	216.60	225.00	214.14	216.11	216.30	217.94	6104	13.30	85	4127	67.61
DHFL	NQ	22-Jan-2020	225.01	269.98	269.98	240.00	268.29	266.01	263.97	17	0.04	12	9	52.94
DHFL	NS	22-Jan-2020	222.00	226.00	228.00	226.00	228.00	226.77	226.77	57	0.13	2	57	100.00
DHFL	NX	22-Jan-2020	210.00	222.00	222.00	222.00	222.00	222.00	222.00	60	0.13	1	60	100.00
DHFL	Y1	22-Jan-2020	195.80	181.00	197.10	180.00	197.10	197.10	184.01	64	0.12	13	49	76.56
DHUNINV	EQ	22-Jan-2020	239.15	239.10	242.95	237.15	240.80	240.80	240.26	801	1.92	163	412	51.44
DIAMONDYD	EQ	22-Jan-2020	819.35	822.00	822.00	817.00	822.00	819.25	821.04	1064	8.74	90	929	87.31
DIAPOWER	BZ	22-Jan-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.61	2546	0.02	12	-	-
DICIND	EQ	22-Jan-2020	339.65	344.95	344.95	340.95	344.00	342.40	342.55	335	1.15	27	325	97.01
DIGISPICE	EQ	22-Jan-2020	5.05	4.90	5.10	4.90	4.95	5.05	5.02	8952	0.45	260	8339	93.15
DIGJAMLTD	BZ	22-Jan-2020	0.95	0.90	1.00	0.90	0.95	0.95	0.96	14342	0.14	20	-	-
DISHTV	EQ	22-Jan-2020	13.45	13.40	14.45	13.25	13.95	14.20	13.98	68039589	9511.11	79124	10992055	16.16
DIVISLAB	EQ	22-Jan-2020	1870.80	1872.10	1890.65	1843.95	1855.00	1855.15	1862.68	460611	8579.69	17818	249951	54.27
DIXON	EQ	22-Jan-2020	4158.90	4198.00	4198.00	4144.00	4160.15	4161.65	4164.43	13050	543.46	2072	6988	53.55
DLF	EQ	22-Jan-2020	257.10	258.40	261.25	255.00	258.90	258.10	257.91	5476635	14124.96	39791	1154215	21.08
DLINKINDIA	EQ	22-Jan-2020	112.70	113.80	114.20	108.25	109.50	109.45	110.46	61641	68.09	1383	36888	59.84
DMART	EQ	22-Jan-2020	1912.35	1930.00	1932.00	1907.60	1910.00	1914.70	1916.81	283551	5435.13	31359	116070	40.93
DNAMEDIA	BE	22-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	26290	0.13	28	-	-
DOLAT	EQ	22-Jan-2020	50.25	49.05	51.85	46.95	49.30	48.95	49.34	132980	65.61	1589	89977	67.66
DOLLAR	EQ	22-Jan-2020	140.00	138.25	143.00	138.25	139.50	139.70	140.25	58148	81.55	540	51052	87.80
DONEAR	EQ	22-Jan-2020	31.85	32.10	32.30	31.10	31.35	31.35	31.68	17959	5.69	248	13479	75.05
DPSCLTD	EQ	22-Jan-2020	8.45	8.75	8.75	7.65	7.90	7.85	7.92	24562	1.94	76	22014	89.63
DPWIRES	EQ	22-Jan-2020	80.70	85.95	85.95	80.00	83.70	83.70	81.74	3306	2.70	30	3205	96.94
DQE	EQ	22-Jan-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	31823	0.45	23	31823	100.00
DREDGECORP	EQ	22-Jan-2020	338.50	340.00	351.30	340.00	344.00	343.45	346.24	324057	1122.02	8042	56841	17.54
DRREDDY	EQ	22-Jan-2020	3060.45	3060.55	3105.05	3047.40	3055.55	3062.05	3082.31	559798	17254.74	37334	147303	26.31
DRSDILIP	SM	22-Jan-2020	78.00	75.50	75.50	75.05	75.05	75.45	75.47	27200	20.53	2	27200	100.00
DSML	SM	22-Jan-2020	4.95	5.15	5.15	5.15	5.15	5.15	5.15	6000	0.31	1	6000	100.00
DSSL	EQ	22-Jan-2020	31.05	32.40	32.40	27.95	27.95	27.95	28.22	23661	6.68	397	17899	75.65
DTIL	EQ	22-Jan-2020	181.30	181.50	188.00	180.15	185.00	184.50	184.73	9439	17.44	593	6352	67.30
DUCON	EQ	22-Jan-2020	5.10	5.00	5.25	4.90	4.95	4.95	4.98	37635	1.88	82	33684	89.50
DVL	EQ	22-Jan-2020	71.30	71.00	72.55	71.00	72.50	72.45	71.73	2897	2.08	125	2162	74.63
DWARKESH	EQ	22-Jan-2020	38.40	38.65	39.75	38.15	39.45	39.40	39.13	1816035	710.68	5308	754650	41.55
DYNAMATECH	EQ	22-Jan-2020	1004.55	995.00	1027.40	992.00	1007.55	1002.20	1005.42	670	6.74	196	352	52.54
DYNPRO	EQ	22-Jan-2020	155.30	158.45	161.55	154.05	158.00	157.55	157.67	25379	40.02	591	19557	77.06
EASTSILK	BE	22-Jan-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	18703	0.19	23	-	-
EASUNREYRL	BZ	22-Jan-2020	2.60	2.65	2.70	2.60	2.60	2.65	2.62	2185	0.06	13	-	-
EBBETF0423	EQ	22-Jan-2020	1003.73	1002.60	1003.89	1002.60	1003.01	1003.01	1003.66	7504	75.31	113	6602	87.98
EBBETF0430	EQ	22-Jan-2020	1003.03	1002.10	1003.95	1002.10	1003.60	1003.24	1003.23	24121	241.99	124	23904	99.10
EC2RG	MF	22-Jan-2020	7.05	7.00	7.00	7.00	7.00	7.00	7.00	13999	0.98	11	13999	100.00
ECLERX	EQ	22-Jan-2020	669.55	674.50	674.50	654.00	657.65	658.75	662.23	80274	531.60	2405	64804	80.73
ECLFINANCE	N5	22-Jan-2020	1000.00	998.15	998.15	996.50	996.50	996.50	997.11	363	3.62	16	361	99.45
ECLFINANCE	N7	22-Jan-2020	1935.00	1934.50	1970.00	1934.50	1970.00	1970.00	1943.30	230	4.47	4	230	100.00
ECLFINANCE	NB	22-Jan-2020	1006.00	999.99	1005.90	999.99	1005.90	1005.90	1000.03	175	1.75	3	175	100.00
ECLFINANCE	NE	22-Jan-2020	1080.00	1060.00	1080.00	1060.00	1080.00	1080.00	1068.00	20	0.21	2	20	100.00
ECLFINANCE	NF	22-Jan-2020	972.90	945.00	950.00	935.00	935.00	937.42	942.66	597	5.63	19	566	94.81
ECLFINANCE	NG	22-Jan-2020	895.00	860.02	897.64	860.02	880.00	880.00	862.40	226	1.95	3	226	100.00
ECLFINANCE	NH	22-Jan-2020	999.40	982.00	999.30	982.00	999.30	999.30	982.34	51	0.50	3	51	100.00
ECLFINANCE	NI	22-Jan-2020	914.40	925.00	929.20	925.00	929.20	929.20	925.08	51	0.47	2	51	100.00
ECLFINANCE	NK	22-Jan-2020	863.99	880.00	880.00	878.00	878.85	878.85	878.88	26	0.23	4	25	96.15
ECLFINANCE	NM	22-Jan-2020	929.98	925.01	939.00	924.00	926.00	926.00	926.41	433	4.01	14	359	82.91
ECLFINANCE	NN	22-Jan-2020	977.65	1015.60	1015.60	1015.60	1015.60	1015.60	1015.60	1	0.01	1	1	100.00
ECLFINANCE	NO	22-Jan-2020	940.00	900.00	941.00	900.00	935.00	935.00	936.66	737	6.90	10	674	91.45
ECLFINANCE	NP	22-Jan-2020	912.00	920.00	920.00	915.00	920.00	920.00	919.86	544	5.00	4	544	100.00
ECLFINANCE	NR	22-Jan-2020	963.17	964.00	974.90	957.01	970.00	970.00	973.43	1596	15.54	20	1573	98.56
EDELWEISS	EQ	22-Jan-2020	102.65	103.00	104.70	101.40	102.00	101.85	102.65	1660221	1704.26	19727	1320489	79.54
EDL	BZ	22-Jan-2020	4.20	4.40	4.40	4.00	4.30	4.05	4.09	3258	0.13	26	-	-
EDUCOMP	BZ	22-Jan-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.13	9851	0.11	40	-	-
EHFLNCD	N6	22-Jan-2020	900.00	880.00	899.99	879.98	880.00	880.20	880.15	378	3.33	15	377	99.74
EICHERMOT	EQ	22-Jan-2020	21056.55	21160.00	21280.00	20944.00	21070.00	21100.00	21113.22	78681	16612.09	22313	8834	11.23
EIDPARRY	EQ	22-Jan-2020	219.20	220.75	228.80	218.20	227.00	227.80	225.67	328273	740.80	5443	174373	53.12
EIFFL	SM	22-Jan-2020	107.80	112.00	113.00	112.00	113.00	113.00	112.50	4000	4.50	4	4000	100.00
EIHAHOTELS	EQ	22-Jan-2020	305.60	314.00	315.00	295.50	299.65	299.00	303.83	14275	43.37	367	9182	64.32
EIHOTEL	EQ	22-Jan-2020	146.85	147.50	149.40	147.00	148.95	148.55	148.32	68244	101.22	1577	31121	45.60
EIMCOELECO	EQ	22-Jan-2020	352.75	354.00	364.00	326.00	355.05	359.85	349.89	8791	30.76	570	5327	60.60
EKC	EQ	22-Jan-2020	31.00	31.00	31.20	28.50	30.20	29.60	30.06	153757	46.22	875	109231	71.04
ELECON	EQ	22-Jan-2020	37.25	37.90	38.55	37.25	37.65	37.85	37.93	115837	43.94	969	66126	57.09
ELECTCAST	EQ	22-Jan-2020	16.15	16.15	16.90	16.15	16.35	16.35	16.51	139620	23.05	544	100928	72.29
ELECTHERM	EQ	22-Jan-2020	137.45	144.00	144.00	136.50	136.50	137.40	137.95	34805	48.01	248	19989	57.43
ELGIEQUIP	EQ	22-Jan-2020	255.40	255.80	260.00	254.95	256.00	256.45	256.18	19625	50.27	395	16479	83.97
ELGIRUBCO	EQ	22-Jan-2020	18.75	18.75	19.50	18.40	18.40	18.50	18.92	7807	1.48	83	7050	90.30
EMAMILTD	EQ	22-Jan-2020	335.15	336.85	342.95	334.00	334.25	335.75	337.27	1185795	3999.34	12363	1014114	85.52
EMAMIPAP	EQ	22-Jan-2020	132.00	138.60	138.60	138.60	138.60	138.60	138.60	16416	22.75	178	16285	99.20
EMAMIREAL	EQ	22-Jan-2020	59.90	62.85	62.85	62.85	62.85	62.85	62.85	22354	14.05	60	22354	100.00
EMBASSY	RR	22-Jan-2020	410.13	414.40	418.00	410.00	418.00	416.65	414.72	157200	651.94	401	142800	90.84
EMCO	BZ	22-Jan-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	912	0.01	3	-	-
EMKAY	EQ	22-Jan-2020	71.25	71.25	72.70	70.00	71.90	71.00	71.65	9916	7.11	594	5834	58.83
EMKAYTOOLS	SM	22-Jan-2020	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1200	1.28	1	1200	100.00
EMMBI	EQ	22-Jan-2020	122.40	124.75	124.80	116.05	117.00	117.00	119.21	17855	21.29	844	10638	59.58
EMOFSR1RDP	MF	22-Jan-2020	8.90	8.81	9.07	8.81	9.05	9.05	8.89	24348	2.16	9	23998	98.56
EMOFSR1RGG	MF	22-Jan-2020	8.86	8.90	8.99	8.90	8.93	8.93	8.95	86211	7.71	532	86211	100.00
ENDURANCE	EQ	22-Jan-2020	1065.25	1070.00	1084.50	1052.00	1084.50	1077.60	1067.94	12339	131.77	1603	8839	71.63
ENERGYDEV	EQ	22-Jan-2020	6.00	6.00	6.05	5.95	6.00	5.95	5.97	18411	1.10	31	18283	99.30
ENGINERSIN	EQ	22-Jan-2020	100.00	100.55	100.80	99.00	99.45	99.25	99.54	411354	409.47	4014	230194	55.96
ENIL	EQ	22-Jan-2020	255.95	256.85	257.65	251.00	252.15	253.15	255.75	10441	26.70	91	10002	95.80
EON	EQ	22-Jan-2020	14.80	14.60	15.00	14.50	14.80	14.80	14.78	7820	1.16	87	5667	72.47
EQUITAS	EQ	22-Jan-2020	103.90	104.55	105.90	103.05	103.30	103.40	104.28	2037233	2124.47	7866	874467	42.92
ERFLNCDI	N1	22-Jan-2020	1005.00	950.00	1000.00	950.00	1000.00	1000.00	950.13	376	3.57	4	376	100.00
ERFLNCDI	N2	22-Jan-2020	1000.00	999.99	1000.00	999.99	1000.00	1000.00	1000.00	600	6.00	3	600	100.00
ERFLNCDI	N3	22-Jan-2020	959.00	980.00	982.00	980.00	982.00	982.00	981.00	2	0.02	2	0	0.00
ERFLNCDI	N5	22-Jan-2020	833.10	858.00	860.00	858.00	860.00	859.80	859.80	551	4.74	16	551	100.00
ERIS	EQ	22-Jan-2020	503.60	505.80	511.75	501.90	507.50	506.45	507.04	39031	197.90	3116	27296	69.93
EROSMEDIA	EQ	22-Jan-2020	14.95	14.95	15.05	14.65	14.75	14.80	14.88	115215	17.14	260	103371	89.72
ESABINDIA	EQ	22-Jan-2020	1317.75	1319.30	1433.00	1310.75	1405.00	1399.80	1389.35	30349	421.65	5214	10259	33.80
ESCORTS	EQ	22-Jan-2020	704.00	707.05	714.15	700.65	703.45	704.10	707.40	1511919	10695.36	21969	113333	7.50
ESSARSHPNG	EQ	22-Jan-2020	6.90	7.00	7.05	6.85	6.90	6.95	6.91	11250	0.78	121	7747	68.86
ESSELPACK	EQ	22-Jan-2020	173.30	173.30	175.85	170.55	172.50	171.70	172.12	413410	711.54	1526	392195	94.87
ESTER	EQ	22-Jan-2020	43.05	43.50	43.90	41.40	42.50	42.20	42.12	106621	44.91	688	73808	69.22
EUROCERA	BZ	22-Jan-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.51	53348	0.27	18	-	-
EUROMULTI	BE	22-Jan-2020	0.50	0.55	0.55	0.45	0.45	0.45	0.50	5140	0.03	14	-	-
EUROTEXIND	EQ	22-Jan-2020	10.70	10.75	10.75	10.30	10.30	10.30	10.36	129	0.01	5	75	58.14
EVEREADY	EQ	22-Jan-2020	54.35	54.30	55.00	54.00	54.75	54.65	54.49	81388	44.35	1433	61298	75.32
EVERESTIND	EQ	22-Jan-2020	303.85	304.00	313.00	295.50	304.00	300.45	305.15	85312	260.33	2667	28617	33.54
EXCEL	BE	22-Jan-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.09	22234	0.24	22	-	-
EXCELINDUS	EQ	22-Jan-2020	957.60	974.00	974.00	940.00	943.00	941.35	949.26	7820	74.23	847	5259	67.25
EXIDEIND	EQ	22-Jan-2020	194.05	195.50	198.55	193.55	197.65	197.80	196.68	2271439	4467.40	25565	1080677	47.58
EXPLEOSOL	EQ	22-Jan-2020	304.75	306.10	309.00	294.00	296.00	300.70	302.03	2187	6.61	131	1857	84.91
FACT	EQ	22-Jan-2020	45.10	45.65	46.35	45.20	45.60	45.70	45.61	254091	115.88	1587	83341	32.80
FAIRCHEM	EQ	22-Jan-2020	491.45	489.65	494.00	485.00	489.25	490.35	490.73	4364	21.42	314	3325	76.19
FCL	EQ	22-Jan-2020	30.80	31.40	31.40	28.35	29.00	29.20	29.43	243624	71.70	1884	132113	54.23
FCONSUMER	EQ	22-Jan-2020	24.65	25.00	25.45	24.35	24.50	24.55	24.83	1330214	330.33	4525	693225	52.11
FCSSOFT	EQ	22-Jan-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	182536	0.38	113	181866	99.63
FDC	EQ	22-Jan-2020	227.80	229.00	229.30	222.05	225.55	226.00	226.21	26061	58.95	653	16881	64.77
FEDERALBNK	EQ	22-Jan-2020	94.60	95.15	95.65	93.30	93.70	93.75	94.37	13553520	12789.92	38637	3709430	27.37
FEL	EQ	22-Jan-2020	25.50	25.75	26.05	24.35	24.35	24.55	25.11	203338	51.05	1598	101392	49.86
FELDVR	EQ	22-Jan-2020	24.65	24.50	25.75	22.85	23.60	23.75	23.59	60336	14.23	353	30436	50.44
FIEMIND	EQ	22-Jan-2020	485.15	482.70	496.80	480.60	491.65	489.30	488.89	11512	56.28	627	8100	70.36
FILATEX	EQ	22-Jan-2020	39.75	39.80	40.00	38.80	39.00	39.15	39.42	83498	32.92	475	60867	72.90
FINCABLES	EQ	22-Jan-2020	419.30	420.65	424.00	410.30	413.05	413.10	414.73	32011	132.76	1755	18541	57.92
FINEORG	EQ	22-Jan-2020	2207.75	2210.00	2284.00	2201.45	2216.00	2239.40	2248.01	24516	551.12	3306	14305	58.35
FINPIPE	EQ	22-Jan-2020	560.40	564.90	570.00	555.35	560.00	558.45	561.77	18368	103.19	2052	7370	40.12
FLEXITUFF	BE	22-Jan-2020	7.20	6.85	7.45	6.85	7.45	7.40	7.05	16504	1.16	46	-	-
FLFL	EQ	22-Jan-2020	413.90	410.50	419.90	406.10	406.65	410.15	411.73	28036	115.43	2590	5911	21.08
FLUOROCHEM	EQ	22-Jan-2020	548.10	551.00	565.00	548.00	563.90	560.15	556.88	13960	77.74	1180	6941	49.72
FMGOETZE	EQ	22-Jan-2020	628.30	639.50	639.50	615.05	617.10	616.95	620.15	2915	18.08	255	1347	46.21
FMNL	EQ	22-Jan-2020	27.65	28.35	28.65	27.55	28.00	27.95	27.94	15488	4.33	203	11587	74.81
FORCEMOT	EQ	22-Jan-2020	1467.60	1474.90	1499.25	1442.00	1457.05	1458.40	1460.03	82256	1200.97	6083	20190	24.55
FORTIS	EQ	22-Jan-2020	146.15	148.55	153.35	146.30	152.75	151.75	150.09	9515716	14281.70	29160	7365751	77.41
FOSECOIND	EQ	22-Jan-2020	1560.20	1533.05	1616.00	1525.00	1538.00	1538.80	1565.51	5621	88.00	684	3279	58.33
FOURTHDIM	SM	22-Jan-2020	6.60	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	4	4000	100.00
FRETAIL	EQ	22-Jan-2020	342.55	345.85	347.95	341.20	341.95	342.65	342.54	980905	3359.96	8305	646987	65.96
FSC	EQ	22-Jan-2020	447.60	447.60	450.00	441.00	449.90	446.80	444.36	23962	106.48	516	831	3.47
FSL	EQ	22-Jan-2020	42.65	42.90	43.45	42.70	43.00	43.20	43.16	1299689	560.90	6328	653323	50.27
GABRIEL	EQ	22-Jan-2020	124.40	125.00	125.00	123.10	123.10	124.30	124.18	63472	78.82	1365	45546	71.76
GAEL	EQ	22-Jan-2020	149.00	164.95	165.00	156.00	164.05	162.05	161.37	352138	568.26	9491	63537	18.04
GAIL	EQ	22-Jan-2020	126.75	127.20	127.90	125.50	126.05	125.90	126.33	5781553	7303.73	53536	2540656	43.94
GAL	EQ	22-Jan-2020	2.35	2.30	2.40	2.30	2.35	2.35	2.34	4306	0.10	20	2798	64.98
GALAXYSURF	EQ	22-Jan-2020	1500.10	1511.00	1520.00	1476.25	1480.15	1488.25	1502.25	7928	119.10	1045	4860	61.30
GALLANTT	EQ	22-Jan-2020	33.40	33.40	33.40	32.05	33.25	32.70	32.60	7224	2.35	114	6161	85.29
GALLISPAT	EQ	22-Jan-2020	28.90	28.55	28.55	28.00	28.50	28.50	28.43	2223	0.63	82	1708	76.83
GAMMNINFRA	BE	22-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	198010	0.71	89	-	-
GANDHITUBE	EQ	22-Jan-2020	272.50	279.40	279.40	273.00	278.00	278.30	275.50	322	0.89	35	192	59.63
GANECOS	EQ	22-Jan-2020	274.95	279.00	289.75	277.00	287.00	287.25	284.93	21029	59.92	578	9680	46.03
GANESHHOUC	BE	22-Jan-2020	39.35	39.00	39.00	37.40	37.75	37.55	37.95	19031	7.22	147	-	-
GANGESSECU	EQ	22-Jan-2020	41.50	41.55	43.00	41.55	43.00	42.95	42.11	10	0.00	3	8	80.00
GANGOTRI	BZ	22-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	5624	0.03	11	-	-
GARDENSILK	BE	22-Jan-2020	12.40	12.50	12.50	12.00	12.05	12.10	12.16	12626	1.54	46	-	-
GARFIBRES	EQ	22-Jan-2020	1387.35	1370.00	1418.90	1363.80	1418.00	1411.85	1402.18	5251	73.63	411	4631	88.19
GATI	EQ	22-Jan-2020	66.35	67.00	67.45	65.80	67.00	66.80	66.83	651378	435.29	9296	395301	60.69
GAYAHWS	BE	22-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.40	74299	0.30	41	-	-
GAYAPROJ	EQ	22-Jan-2020	76.65	76.90	76.95	74.00	74.65	75.60	75.73	398512	301.81	1106	262438	65.85
GDL	EQ	22-Jan-2020	133.55	133.70	137.65	123.90	133.20	132.40	133.71	694830	929.04	16834	226814	32.64
GEECEE	EQ	22-Jan-2020	87.65	89.90	90.00	87.10	87.10	87.10	87.51	1294	1.13	52	1082	83.62
GEEKAYWIRE	SM	22-Jan-2020	36.00	36.50	36.50	36.50	36.50	36.50	36.50	16000	5.84	2	16000	100.00
GENESYS	EQ	22-Jan-2020	65.40	65.75	67.85	63.00	63.55	64.85	64.85	19732	12.80	425	12686	64.29
GENUSPAPER	EQ	22-Jan-2020	5.70	5.70	6.10	5.70	6.10	6.00	5.92	87177	5.16	135	71660	82.20
GENUSPOWER	EQ	22-Jan-2020	30.00	31.20	31.20	28.85	30.50	30.35	30.24	563507	170.39	1900	458162	81.31
GEOJITFSL	EQ	22-Jan-2020	27.95	28.65	28.65	27.70	28.00	28.05	27.90	144579	40.34	1665	98540	68.16
GEPIL	EQ	22-Jan-2020	691.75	691.75	692.00	678.00	680.00	680.30	683.04	185759	1268.80	1249	180484	97.16
GESHIP	EQ	22-Jan-2020	344.35	346.90	349.00	337.70	338.00	341.85	342.40	87152	298.41	2822	58546	67.18
GET&D	EQ	22-Jan-2020	155.30	156.15	156.15	152.20	153.70	152.85	153.77	16209	24.92	644	11229	69.28
GFLLIMITED	EQ	22-Jan-2020	104.70	105.00	109.90	104.75	109.90	109.25	108.42	81018	87.84	1587	57889	71.45
GHCL	EQ	22-Jan-2020	209.60	210.50	211.50	205.55	206.95	207.45	208.45	366891	764.79	5951	213282	58.13
GICHSGFIN	EQ	22-Jan-2020	160.85	161.95	164.00	156.60	158.00	158.25	160.76	451352	725.58	5127	155422	34.43
GICRE	EQ	22-Jan-2020	255.70	256.30	257.85	247.55	248.00	248.95	251.83	157709	397.16	3910	94437	59.88
GILLANDERS	EQ	22-Jan-2020	30.95	30.50	30.50	28.75	29.40	29.45	29.27	3099	0.91	234	2089	67.41
GILLETTE	EQ	22-Jan-2020	6322.80	6390.00	6390.00	6280.00	6290.00	6305.45	6305.09	17472	1101.63	1995	15303	87.59
GINNIFILA	EQ	22-Jan-2020	9.25	9.60	9.60	9.10	9.10	9.15	9.22	5148	0.47	46	4282	83.18
GIPCL	EQ	22-Jan-2020	76.40	77.20	79.15	75.40	78.00	77.65	77.49	143199	110.97	1085	90721	63.35
GKWLIMITED	EQ	22-Jan-2020	699.25	710.05	710.05	696.10	709.00	701.75	706.48	45	0.32	12	35	77.78
GLAXO	EQ	22-Jan-2020	1623.35	1624.80	1634.00	1618.00	1620.25	1621.50	1622.74	47883	777.01	1884	41610	86.90
GLENMARK	EQ	22-Jan-2020	351.00	354.20	356.55	346.55	349.30	350.05	352.27	1520164	5355.12	29055	317631	20.89
GLOBALVECT	EQ	22-Jan-2020	59.85	61.85	62.90	56.95	58.95	58.55	60.66	10082	6.12	287	6117	60.67
GLOBOFFS	EQ	22-Jan-2020	5.15	5.05	5.30	4.95	5.00	5.00	5.01	1667	0.08	20	1667	100.00
GLOBUSSPR	EQ	22-Jan-2020	136.00	136.95	137.75	132.30	134.40	134.35	135.13	109195	147.55	2629	27241	24.95
GMBREW	EQ	22-Jan-2020	396.40	399.95	400.00	389.55	394.90	392.20	394.53	35912	141.68	1690	14277	39.76
GMDCLTD	EQ	22-Jan-2020	66.85	66.85	67.75	66.35	66.70	66.60	67.05	175865	117.92	1579	118212	67.22
GMMPFAUDLR	EQ	22-Jan-2020	2335.85	2394.90	2399.00	2280.50	2297.00	2311.50	2351.52	38876	914.18	4942	18648	47.97
GMRINFRA	EQ	22-Jan-2020	23.10	23.10	23.35	22.95	23.00	23.05	23.12	7686403	1777.14	7745	1293619	16.83
GNA	EQ	22-Jan-2020	275.90	277.90	279.20	267.00	267.00	269.25	273.26	46969	128.35	1909	20200	43.01
GNFC	EQ	22-Jan-2020	194.05	195.05	204.15	194.55	202.20	202.75	200.35	803254	1609.34	12375	276333	34.40
GOACARBON	EQ	22-Jan-2020	308.70	314.40	324.10	312.00	324.10	324.10	320.60	216941	695.51	3895	52350	24.13
GOCLCORP	EQ	22-Jan-2020	293.75	295.00	297.35	285.10	285.10	289.20	291.56	1775	5.18	195	832	46.87
GODFRYPHLP	EQ	22-Jan-2020	1417.10	1423.65	1447.00	1406.55	1409.75	1412.10	1421.81	54413	773.65	3280	22262	40.91
GODREJAGRO	EQ	22-Jan-2020	559.55	563.95	564.60	545.00	548.50	549.95	555.28	47077	261.41	3239	22405	47.59
GODREJCP	EQ	22-Jan-2020	731.55	732.55	734.00	722.20	728.00	726.10	727.92	487900	3551.54	29126	254587	52.18
GODREJIND	EQ	22-Jan-2020	437.45	437.75	444.00	432.65	433.65	436.00	438.26	49550	217.16	2640	32640	65.87
GODREJPROP	EQ	22-Jan-2020	953.50	959.70	965.00	950.55	957.95	960.25	957.88	68248	653.73	6314	30899	45.27
GOENKA	BZ	22-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.26	30629	0.08	30	-	-
GOKEX	EQ	22-Jan-2020	74.30	75.50	76.70	74.00	74.60	74.45	75.21	61276	46.09	1071	34186	55.79
GOKUL	EQ	22-Jan-2020	11.15	11.00	11.30	10.70	10.75	10.80	10.85	4809	0.52	97	4731	98.38
GOKULAGRO	EQ	22-Jan-2020	13.55	13.00	14.00	13.00	13.25	13.40	13.21	2751	0.36	29	2646	96.18
GOLDBEES	EQ	22-Jan-2020	35.13	35.30	35.31	34.95	35.25	35.29	35.20	1583074	557.22	3412	1107316	69.95
GOLDENTOBC	EQ	22-Jan-2020	27.40	27.00	27.85	26.50	27.15	26.75	27.09	1002	0.27	38	647	64.57
GOLDIAM	EQ	22-Jan-2020	153.40	155.40	156.00	152.00	153.10	153.20	153.46	35180	53.99	637	23140	65.78
GOLDSHARE	EQ	22-Jan-2020	3569.10	3555.25	3587.80	3555.25	3560.10	3563.80	3567.92	245	8.74	93	151	61.63
GOLDTECH	EQ	22-Jan-2020	9.75	9.75	10.15	9.50	9.75	9.65	9.75	20807	2.03	162	11305	54.33
GOODLUCK	EQ	22-Jan-2020	57.95	56.95	59.90	56.30	56.35	56.65	57.80	61484	35.54	608	31511	51.25
GPIL	EQ	22-Jan-2020	238.00	238.50	239.85	221.25	226.00	227.55	231.41	79688	184.40	2159	40724	51.10
GPPL	EQ	22-Jan-2020	91.95	92.05	92.90	89.00	89.85	89.90	90.87	102433	93.08	2068	46949	45.83
GPTINFRA	EQ	22-Jan-2020	39.45	41.30	41.30	39.20	40.30	39.45	39.79	12801	5.09	80	10334	80.73
GRANULES	EQ	22-Jan-2020	139.95	141.95	149.90	141.80	149.75	149.25	146.79	4752154	6975.89	36848	1556215	32.75
GRAPHITE	EQ	22-Jan-2020	305.45	313.00	327.65	313.00	315.40	316.00	319.41	4267542	13631.13	55756	840596	19.70
GRASIM	EQ	22-Jan-2020	771.65	770.85	799.00	767.10	792.00	792.90	787.36	3081732	24264.30	48288	570777	18.52
GRAVITA	EQ	22-Jan-2020	61.10	63.00	64.40	61.50	62.25	62.40	62.91	141776	89.19	1575	49517	34.93
GREAVESCOT	EQ	22-Jan-2020	142.95	144.30	144.70	140.35	140.70	141.00	142.09	90150	128.10	2436	38962	43.22
GREENLAM	EQ	22-Jan-2020	939.65	940.20	960.00	919.95	945.00	937.10	936.89	1670	15.65	200	1138	68.14
GREENPANEL	EQ	22-Jan-2020	56.00	58.65	58.80	55.65	58.80	58.80	58.46	85453	49.95	221	77399	90.57
GREENPLY	EQ	22-Jan-2020	165.10	168.00	168.95	161.60	161.70	163.90	164.23	20988	34.47	1129	13239	63.08
GREENPOWER	BE	22-Jan-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.88	302086	5.67	175	-	-
GRINDWELL	EQ	22-Jan-2020	627.65	630.10	632.05	614.00	628.00	626.50	622.67	16345	101.78	1445	11555	70.69
GROBTEA	BE	22-Jan-2020	487.75	469.25	486.95	466.20	466.20	467.90	472.75	101	0.48	18	-	-
GRPLTD	EQ	22-Jan-2020	938.25	994.95	995.00	927.40	927.40	931.50	956.26	332	3.17	52	216	65.06
GRSE	EQ	22-Jan-2020	215.20	216.00	218.90	208.10	210.00	209.50	212.26	184750	392.15	3476	81214	43.96
GSCLCEMENT	EQ	22-Jan-2020	23.10	23.00	23.80	22.65	23.20	23.25	23.42	17913	4.19	115	10078	56.26
GSFC	EQ	22-Jan-2020	83.75	84.50	88.30	83.10	87.30	87.10	86.26	1370183	1181.89	7967	488907	35.68
GSKCONS	EQ	22-Jan-2020	8913.60	8913.60	8917.90	8779.80	8865.00	8867.30	8858.13	18738	1659.84	2958	9162	48.90
GSPL	EQ	22-Jan-2020	250.05	252.20	254.90	250.40	254.35	253.75	253.45	594785	1507.50	18716	377871	63.53
GSS	EQ	22-Jan-2020	44.20	45.65	45.65	42.75	43.35	43.90	43.70	33671	14.72	354	29327	87.10
GTL	EQ	22-Jan-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.37	61591	0.85	52	51632	83.83
GTLINFRA	EQ	22-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	1181741	4.47	396	621849	52.62
GTNIND	EQ	22-Jan-2020	6.80	7.45	7.45	6.40	7.30	7.15	7.17	9129	0.65	77	3733	40.89
GTPL	EQ	22-Jan-2020	77.25	78.00	78.45	75.00	75.15	75.30	75.82	61670	46.76	964	36637	59.41
GUFICBIO	EQ	22-Jan-2020	61.80	61.20	62.00	60.10	62.00	61.60	61.09	13414	8.20	279	7484	55.79
GUJALKALI	EQ	22-Jan-2020	428.75	432.20	434.75	421.00	422.75	423.45	426.14	32424	138.17	1662	16944	52.26
GUJAPOLLO	EQ	22-Jan-2020	130.70	129.00	132.90	126.70	126.75	128.15	129.43	2218	2.87	270	1558	70.24
GUJGASLTD	EQ	22-Jan-2020	276.45	278.10	282.00	273.05	281.20	280.70	279.02	828889	2312.78	16008	417884	50.41
GUJRAFFIA	BE	22-Jan-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	50	0.00	1	-	-
GULFOILLUB	EQ	22-Jan-2020	832.55	830.05	835.00	815.00	830.00	829.95	829.75	18543	153.86	3274	16617	89.61
GULFPETRO	EQ	22-Jan-2020	46.35	45.55	46.75	44.60	45.00	44.90	45.04	19675	8.86	548	14118	71.76
GULPOLY	EQ	22-Jan-2020	49.80	49.80	51.90	47.60	49.45	49.60	49.30	22110	10.90	264	17884	80.89
GVKPIL	EQ	22-Jan-2020	4.50	4.80	5.15	4.65	4.80	4.75	4.89	6659537	325.65	3358	3434755	51.58
HAL	EQ	22-Jan-2020	874.85	869.10	895.90	851.40	853.50	857.35	876.15	81791	716.61	6101	20499	25.06
HARITASEAT	EQ	22-Jan-2020	501.30	514.95	514.95	499.85	502.00	502.00	502.63	7067	35.52	268	5625	79.60
HARRMALAYA	EQ	22-Jan-2020	63.35	65.40	66.20	64.10	65.20	65.10	65.13	50637	32.98	931	20144	39.78
HATHWAY	EQ	22-Jan-2020	21.30	21.40	21.90	20.60	20.65	20.75	21.02	460284	96.76	3178	311416	67.66
HATSUN	EQ	22-Jan-2020	621.10	660.00	670.00	622.00	652.00	649.05	649.26	237071	1539.21	8709	86910	36.66
HAVELLS	EQ	22-Jan-2020	616.95	604.50	618.60	588.30	599.70	600.50	603.32	13896645	83841.14	171058	3509524	25.25
HAVISHA	BE	22-Jan-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.78	28551	0.22	20	-	-
HBLPOWER	EQ	22-Jan-2020	18.85	19.00	19.10	18.40	18.45	18.50	18.70	189246	35.38	1867	117069	61.86
HCC	EQ	22-Jan-2020	10.90	11.00	11.10	10.75	10.95	10.90	10.89	918227	100.01	1247	505120	55.01
HCG	EQ	22-Jan-2020	116.95	114.25	120.70	114.25	117.90	117.25	118.58	26359	31.26	504	19229	72.95
HCL-INSYS	EQ	22-Jan-2020	7.90	7.95	7.95	7.60	7.70	7.75	7.75	242861	18.82	649	142088	58.51
HCLTECH	EQ	22-Jan-2020	584.05	585.20	595.00	581.50	590.20	590.65	591.32	4402650	26033.84	111318	2198140	49.93
HDFC	EQ	22-Jan-2020	2465.45	2474.00	2483.35	2412.20	2418.00	2416.60	2436.65	3356004	81774.11	81156	2580610	76.90
HDFCAMC	EQ	22-Jan-2020	3179.45	3210.00	3262.00	3140.00	3162.00	3177.75	3196.74	660200	21104.86	65013	267462	40.51
HDFCBANK	EQ	22-Jan-2020	1244.35	1248.05	1255.00	1234.40	1241.85	1240.85	1243.37	9184155	114192.77	146555	6562205	71.45
HDFCLIFE	EQ	22-Jan-2020	602.00	604.90	616.50	602.65	613.00	612.75	611.76	2066862	12644.18	52811	929094	44.95
HDFCMFGETF	EQ	22-Jan-2020	3593.30	3590.00	3594.95	3581.25	3587.10	3591.00	3587.74	558	20.02	125	374	67.03
HDFCNIFETF	EQ	22-Jan-2020	1279.85	1285.17	1285.17	1271.12	1275.93	1275.93	1275.71	793	10.12	51	681	85.88
HDFCSENETF	EQ	22-Jan-2020	4418.33	4384.00	4384.00	4322.01	4334.50	4334.90	4353.10	243	10.58	35	162	66.67
HDIL	BE	22-Jan-2020	2.85	2.95	2.95	2.85	2.90	2.90	2.89	515435	14.88	628	-	-
HEG	EQ	22-Jan-2020	1096.90	1115.00	1149.00	1106.10	1130.00	1125.90	1127.42	556209	6270.82	25981	106691	19.18
HEIDELBERG	EQ	22-Jan-2020	194.35	195.00	199.40	194.00	198.75	197.75	197.63	324565	641.45	5637	189301	58.32
HEOF1100RG	MF	22-Jan-2020	9.61	9.61	9.61	9.61	9.61	9.61	9.61	4000	0.38	2	4000	100.00
HEOF1126RG	MF	22-Jan-2020	10.00	9.85	9.85	9.80	9.85	9.82	9.83	22500	2.21	7	22500	100.00
HERCULES	EQ	22-Jan-2020	99.35	101.85	102.45	97.50	98.10	98.05	99.66	8529	8.50	320	4824	56.56
HERITGFOOD	EQ	22-Jan-2020	362.55	369.75	369.80	355.10	363.70	362.10	363.17	10612	38.54	637	5585	52.63
HEROMOTOCO	EQ	22-Jan-2020	2398.70	2408.70	2410.00	2379.00	2397.10	2399.05	2393.56	346888	8302.96	21915	155779	44.91
HESTERBIO	EQ	22-Jan-2020	1615.20	1625.00	1654.00	1624.00	1629.00	1630.80	1632.05	13859	226.19	820	11616	83.82
HEXATRADEX	BE	22-Jan-2020	12.80	13.40	13.40	12.60	13.40	13.40	13.26	72937	9.67	101	-	-
HEXAWARE	EQ	22-Jan-2020	341.45	341.00	342.15	333.65	335.75	335.10	338.10	340046	1149.69	19579	212504	62.49
HFCL	EQ	22-Jan-2020	17.00	17.10	17.15	16.95	17.05	17.05	17.02	1192404	202.89	1935	700673	58.76
HGINFRA	EQ	22-Jan-2020	281.65	281.65	286.05	278.10	280.00	280.20	280.48	61549	172.63	1250	43646	70.91
HGS	EQ	22-Jan-2020	651.90	651.00	660.00	645.35	650.00	653.30	649.16	4616	29.97	204	2689	58.25
HHOF1140RG	MF	22-Jan-2020	8.75	8.70	8.75	8.70	8.71	8.71	8.72	9097	0.79	5	9097	100.00
HIKAL	EQ	22-Jan-2020	128.70	130.00	134.50	128.25	132.00	131.60	131.98	976483	1288.72	10076	388140	39.75
HIL	EQ	22-Jan-2020	1410.80	1420.80	1425.00	1411.00	1416.00	1415.75	1416.55	9288	131.57	738	5224	56.24
HILTON	BE	22-Jan-2020	11.50	10.95	11.70	10.95	11.70	11.15	11.23	9082	1.02	34	-	-
HIMATSEIDE	EQ	22-Jan-2020	138.85	140.25	141.00	136.20	136.50	136.95	138.32	185952	257.20	2581	98448	52.94
HINDALCO	EQ	22-Jan-2020	205.15	205.60	207.80	203.00	203.50	203.60	205.36	6268889	12873.72	46260	2275602	36.30
HINDCOMPOS	EQ	22-Jan-2020	219.35	220.95	228.40	219.35	222.90	221.65	223.61	12262	27.42	392	7540	61.49
HINDCON	SM	22-Jan-2020	13.45	12.30	12.30	12.30	12.30	12.30	12.30	4000	0.49	1	4000	100.00
HINDCOPPER	EQ	22-Jan-2020	45.05	45.30	45.65	44.50	44.70	44.60	45.02	586745	264.15	2707	184993	31.53
HINDMOTORS	EQ	22-Jan-2020	5.80	5.85	5.85	5.70	5.80	5.80	5.77	64283	3.71	170	53070	82.56
HINDNATGLS	BE	22-Jan-2020	36.65	36.05	37.80	36.05	37.50	37.50	37.48	1216	0.46	13	-	-
HINDOILEXP	EQ	22-Jan-2020	101.55	101.90	102.50	100.10	100.15	100.30	101.15	112435	113.72	1363	54557	48.52
HINDPETRO	EQ	22-Jan-2020	249.45	251.35	252.30	243.90	245.45	245.15	248.74	2680161	6666.75	60160	1006786	37.56
HINDSYNTEX	BE	22-Jan-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	100	0.00	2	-	-
HINDUNILVR	EQ	22-Jan-2020	2055.40	2063.00	2063.50	2027.20	2051.90	2051.70	2045.32	983169	20108.91	70960	544995	55.43
HINDZINC	EQ	22-Jan-2020	212.40	213.00	214.70	207.70	209.85	209.20	209.76	576149	1208.54	13481	337836	58.64
HIRECT	EQ	22-Jan-2020	257.35	259.85	263.00	246.60	252.00	252.05	253.42	32107	81.36	1783	14363	44.73
HISARMETAL	EQ	22-Jan-2020	60.75	61.00	61.35	58.60	59.20	59.35	60.07	6283	3.77	138	4820	76.71
HITECH	EQ	22-Jan-2020	177.55	179.80	188.70	179.45	186.00	185.50	185.19	56613	104.84	586	50130	88.55
HITECHCORP	EQ	22-Jan-2020	90.00	90.00	91.95	90.00	91.50	91.50	91.30	2665	2.43	32	2180	81.80
HITECHGEAR	EQ	22-Jan-2020	198.15	202.95	204.20	198.00	199.00	199.25	201.48	4332	8.73	227	2048	47.28
HLVLTD	EQ	22-Jan-2020	5.70	5.70	5.80	5.65	5.70	5.70	5.72	143165	8.19	161	102070	71.30
HMT	BZ	22-Jan-2020	13.55	13.40	13.60	13.05	13.60	13.60	13.53	268	0.04	9	-	-
HMVL	EQ	22-Jan-2020	78.25	78.10	87.60	77.45	81.90	83.10	83.77	255836	214.32	3585	63883	24.97
HNDFDS	EQ	22-Jan-2020	636.90	636.90	636.90	605.10	605.10	605.10	612.52	19493	119.40	1146	15686	80.47
HNGSNGBEES	EQ	22-Jan-2020	368.75	368.75	381.60	360.77	366.70	366.66	367.98	1060	3.90	94	788	74.34
HONAUT	EQ	22-Jan-2020	27272.95	27350.05	27399.30	26847.70	26990.00	26957.60	27151.49	771	209.34	391	486	63.04
HONDAPOWER	EQ	22-Jan-2020	1242.40	1240.10	1260.55	1237.00	1255.00	1254.35	1250.30	3728	46.61	498	1854	49.73
HOVS	EQ	22-Jan-2020	50.30	50.15	51.10	49.50	49.50	49.65	50.17	3581	1.80	378	2610	72.88
HPL	EQ	22-Jan-2020	44.20	44.30	45.40	42.70	43.05	43.10	43.73	24609	10.76	454	21162	85.99
HSCL	EQ	22-Jan-2020	68.15	68.55	69.70	67.85	68.60	68.50	68.73	603029	414.47	3917	192801	31.97
HSIL	EQ	22-Jan-2020	55.70	56.00	56.25	54.50	54.50	54.65	55.15	139055	76.68	1404	77226	55.54
HTMEDIA	EQ	22-Jan-2020	17.20	17.20	18.00	17.05	17.60	17.40	17.37	251454	43.69	730	128189	50.98
HUBTOWN	BE	22-Jan-2020	13.65	13.95	14.25	13.35	13.75	13.75	13.60	6105	0.83	31	-	-
HUDCO	EQ	22-Jan-2020	42.65	42.70	42.95	41.10	41.85	41.70	42.02	1895949	796.62	8226	717134	37.82
HUDCO	N2	22-Jan-2020	1220.00	1229.90	1235.00	1229.90	1234.89	1234.89	1233.28	10	0.12	6	10	100.00
HUDCO	N3	22-Jan-2020	1125.00	1124.50	1124.50	1124.45	1124.45	1124.45	1124.46	71	0.80	3	71	100.00
HUDCO	N5	22-Jan-2020	1180.00	1186.50	1190.00	1186.11	1190.00	1190.00	1186.40	1010	11.98	5	1000	99.01
HUDCO	N8	22-Jan-2020	1149.90	1161.00	1168.38	1161.00	1163.00	1165.28	1166.16	2333	27.21	54	1617	69.31
HUDCO	ND	22-Jan-2020	1257.50	1257.50	1259.00	1254.50	1259.00	1259.00	1254.77	606	7.60	6	603	99.50
HUDCO	NE	22-Jan-2020	1323.00	1321.00	1321.99	1312.00	1314.00	1314.00	1318.16	475	6.26	25	369	77.68
IBMFNIFTY	EQ	22-Jan-2020	120.75	119.00	120.00	119.00	119.01	119.55	119.28	22	0.03	4	11	50.00
IBREALEST	EQ	22-Jan-2020	100.00	100.85	101.90	95.55	95.70	96.50	98.13	998498	979.79	8922	469472	47.02
IBUCCREDIT	N2	22-Jan-2020	1049.00	1013.10	1058.90	1013.10	1058.60	1058.70	1055.60	42	0.44	5	41	97.62
IBULHSGFIN	EQ	22-Jan-2020	301.15	305.30	305.95	295.00	296.60	296.30	299.21	12620677	37762.71	112888	1117382	8.85
IBULHSGFIN	NA	22-Jan-2020	775.00	774.99	774.99	774.00	774.00	774.00	774.09	11	0.09	2	11	100.00
IBULISL	EQ	22-Jan-2020	129.45	135.90	135.90	124.00	126.00	127.45	132.59	609210	807.77	6150	218797	35.91
IBVENTURES	E3	22-Jan-2020	72.50	73.00	74.90	69.95	70.00	70.30	70.89	29403	20.85	197	18596	63.25
IBVENTURES	EQ	22-Jan-2020	177.70	179.50	180.00	172.05	175.00	174.80	175.46	464016	814.18	4275	347855	74.97
ICFL	N1	22-Jan-2020	979.90	965.00	979.00	965.00	979.00	979.00	974.12	95	0.93	5	95	100.00
ICFL	N7	22-Jan-2020	970.00	975.00	975.00	970.00	970.00	974.25	974.82	222	2.16	8	222	100.00
ICFL	N8	22-Jan-2020	834.75	890.15	890.15	835.00	865.00	847.14	846.27	44	0.37	7	44	100.00
ICFL	NF	22-Jan-2020	940.00	976.00	976.00	976.00	976.00	976.00	976.00	1	0.01	1	1	100.00
ICFL	NI	22-Jan-2020	1000.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
ICICI500	EQ	22-Jan-2020	162.10	162.53	168.50	160.46	160.51	160.49	161.96	79659	129.02	769	35606	44.70
ICICIB22	EQ	22-Jan-2020	34.04	33.75	34.19	33.50	33.50	33.54	33.67	557560	187.72	3510	444525	79.73
ICICIBANK	EQ	22-Jan-2020	531.05	531.50	534.95	520.75	522.00	522.85	525.74	17527408	92149.04	181749	9114110	52.00
ICICIBANKN	EQ	22-Jan-2020	311.02	312.54	312.54	307.61	307.61	308.17	309.15	3902	12.06	188	3301	84.60
ICICIBANKP	EQ	22-Jan-2020	172.32	172.00	172.82	168.79	170.34	169.25	170.45	2243	3.82	82	2143	95.54
ICICIGI	EQ	22-Jan-2020	1329.95	1325.00	1342.90	1308.35	1313.90	1313.60	1321.03	528752	6985.00	31947	408943	77.34
ICICIGOLD	EQ	22-Jan-2020	36.22	36.59	36.59	35.55	36.13	36.03	36.09	58336	21.05	1449	46091	79.01
ICICILIQ	EQ	22-Jan-2020	999.99	999.95	1000.00	999.95	1000.00	1000.00	1000.00	3689	36.89	18	2794	75.74
ICICILOVOL	EQ	22-Jan-2020	93.41	94.35	94.35	92.15	92.74	92.17	92.17	217327	200.32	132	216608	99.67
ICICIMCAP	EQ	22-Jan-2020	68.39	63.60	69.35	63.60	68.44	68.34	68.40	18773	12.84	82	18162	96.75
ICICINF100	EQ	22-Jan-2020	131.84	132.70	132.70	130.79	131.00	131.00	131.83	1427	1.88	74	1418	99.37
ICICINIFTY	EQ	22-Jan-2020	128.55	128.20	129.20	127.50	127.92	127.83	128.01	65834	84.27	5304	53437	81.17
ICICINV20	EQ	22-Jan-2020	57.83	58.00	58.00	57.50	57.71	57.76	57.73	3401	1.96	218	2540	74.68
ICICINXT50	EQ	22-Jan-2020	28.94	28.94	29.50	28.76	28.90	28.86	28.98	23989	6.95	245	23149	96.50
ICICIPRULI	EQ	22-Jan-2020	489.05	492.00	512.00	488.45	506.90	506.50	505.06	6728623	33983.30	80634	2894828	43.02
ICICISENSX	EQ	22-Jan-2020	440.85	442.87	443.09	437.32	439.15	439.02	440.07	146	0.64	42	110	75.34
ICIL	EQ	22-Jan-2020	57.10	57.10	58.80	56.25	56.90	57.10	57.35	115421	66.19	1813	81597	70.70
ICRA	EQ	22-Jan-2020	2975.05	2973.75	3024.00	2973.75	2990.05	2980.60	2994.60	1154	34.56	189	528	45.75
IDBI	EQ	22-Jan-2020	35.70	35.75	35.90	35.25	35.35	35.50	35.49	859292	304.96	4877	234477	27.29
IDBIGOLD	EQ	22-Jan-2020	3679.90	3650.00	3708.00	3650.00	3671.00	3673.25	3684.06	194	7.15	59	97	50.00
IDEA	EQ	22-Jan-2020	5.95	5.95	6.05	5.45	5.60	5.60	5.67	300874524	17055.60	146706	60879010	20.23
IDFC	EQ	22-Jan-2020	38.55	38.80	39.45	38.25	38.45	38.40	38.62	1017636	392.99	4827	461175	45.32
IDFCFIRSTB	EQ	22-Jan-2020	43.20	43.50	43.60	43.05	43.30	43.35	43.33	8871732	3844.27	17354	2538490	28.61
IDFCFIRSTB	N1	22-Jan-2020	4984.50	4905.00	4970.00	4905.00	4970.00	4970.00	4957.79	24	1.19	10	18	75.00
IDFCFIRSTB	N5	22-Jan-2020	5230.00	5205.90	5230.00	5205.90	5230.00	5230.00	5217.60	18	0.94	5	12	66.67
IDFCFIRSTB	N6	22-Jan-2020	9635.00	9625.41	9640.00	9625.40	9640.00	9640.00	9632.70	16	1.54	5	12	75.00
IDFCFIRSTB	N9	22-Jan-2020	4970.00	4976.00	4995.00	4976.00	4990.00	4994.44	4991.09	11	0.55	4	11	100.00
IDFCFIRSTB	NA	22-Jan-2020	9726.19	9726.19	9726.19	9702.00	9702.00	9712.66	9718.07	12	1.17	4	6	50.00
IDFCFIRSTB	NB	22-Jan-2020	5200.00	5240.00	5240.00	5240.00	5240.00	5240.00	5240.00	2	0.10	1	2	100.00
IDFCFIRSTB	NC	22-Jan-2020	9330.50	9300.00	9325.00	9300.00	9325.00	9325.00	9315.57	21	1.96	10	20	95.24
IDFCFIRSTB	NE	22-Jan-2020	9035.01	9021.05	9035.00	8925.50	9035.00	9035.00	8973.92	15	1.35	5	8	53.33
IDFNIFTYET	EQ	22-Jan-2020	125.00	124.00	124.90	123.75	123.75	123.75	124.29	112	0.14	5	62	55.36
IEX	EQ	22-Jan-2020	184.75	185.50	186.65	178.05	180.25	180.30	180.33	622564	1122.68	5738	551623	88.61
IFBAGRO	EQ	22-Jan-2020	422.85	423.05	434.90	415.25	426.00	427.35	426.71	11186	47.73	683	4242	37.92
IFBIND	EQ	22-Jan-2020	677.95	678.35	685.00	664.00	665.90	668.05	674.32	7821	52.74	1019	4749	60.72
IFCI	EQ	22-Jan-2020	6.50	6.55	6.65	6.45	6.50	6.50	6.55	1555383	101.82	7010	874922	56.25
IFCI	NH	22-Jan-2020	985.07	981.55	981.55	979.60	980.00	980.48	980.44	1205	11.81	23	1105	91.70
IFCI	NL	22-Jan-2020	1037.00	1036.93	1037.00	1036.93	1037.00	1036.96	1036.96	229	2.37	5	229	100.00
IFCI	NM	22-Jan-2020	1445.90	1430.00	1430.00	1425.25	1425.25	1425.25	1425.87	100	1.43	6	100	100.00
IFGLEXPOR	EQ	22-Jan-2020	157.60	159.60	159.60	150.35	154.00	155.95	156.11	2779	4.34	244	1652	59.45
IGARASHI	EQ	22-Jan-2020	337.75	340.30	343.80	333.00	334.00	334.05	337.80	160356	541.68	6181	35567	22.18
IGL	EQ	22-Jan-2020	472.10	475.00	475.50	469.00	472.90	472.00	472.35	1122490	5302.09	30179	230936	20.57
IGPL	EQ	22-Jan-2020	182.45	183.90	186.05	180.00	181.50	180.75	182.38	17610	32.12	592	9274	52.66
IIFCL	N4	22-Jan-2020	1286.75	1284.01	1284.01	1284.01	1284.01	1284.01	1284.01	10	0.13	1	10	100.00
IIFL	EQ	22-Jan-2020	171.55	173.70	175.30	162.90	165.55	165.65	167.76	427373	716.95	6998	177972	41.64
IIFLFIN	ND	22-Jan-2020	979.00	983.00	984.00	983.00	984.00	984.00	983.10	183	1.80	10	183	100.00
IIFLFIN	NE	22-Jan-2020	995.00	1005.10	1100.00	1005.10	1100.00	1099.99	1012.50	282	2.86	5	282	100.00
IIFLFIN	NF	22-Jan-2020	980.65	977.01	990.00	977.00	990.00	989.54	987.71	1268	12.52	23	1258	99.21
IIFLFIN	NG	22-Jan-2020	1001.10	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	30	0.30	3	30	100.00
IIFLFIN	NH	22-Jan-2020	930.00	941.00	950.00	940.00	950.00	950.00	948.98	177	1.68	10	177	100.00
IIFLFIN	NJ	22-Jan-2020	1010.65	1011.60	1040.00	1011.50	1025.65	1030.69	1025.73	162	1.66	12	152	93.83
IIFLFIN	NK	22-Jan-2020	950.63	994.00	994.00	994.00	994.00	994.00	994.00	150	1.49	5	150	100.00
IIFLFIN	NL	22-Jan-2020	985.65	985.11	1009.89	985.10	1009.89	1009.89	989.23	60	0.59	3	50	83.33
IIFLFIN	NN	22-Jan-2020	975.00	950.01	950.01	950.00	950.00	950.00	950.00	62	0.59	4	62	100.00
IIFLSEC	EQ	22-Jan-2020	51.40	52.50	52.85	49.25	49.90	49.75	50.54	471261	238.16	2729	330602	70.15
IIFLWAM	EQ	22-Jan-2020	1308.90	1327.10	1343.60	1310.00	1310.05	1314.40	1321.09	1966	25.97	193	1414	71.92
IIHFL	N2	22-Jan-2020	1018.66	1010.00	1018.00	1008.50	1018.00	1018.00	1009.59	126	1.27	13	126	100.00
IIHFL	N3	22-Jan-2020	1950.00	1950.00	1951.00	1950.00	1950.00	1950.00	1950.12	34	0.66	4	34	100.00
IL&FSENGG	BZ	22-Jan-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.91	18026	0.34	37	-	-
IL&FSTRANS	BZ	22-Jan-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.92	38203	0.73	55	-	-
IMFA	EQ	22-Jan-2020	228.00	230.00	233.50	222.05	224.50	224.65	226.85	21153	47.98	501	15559	73.55
IMPAL	EQ	22-Jan-2020	584.60	585.00	592.90	585.00	585.00	585.00	587.20	1229	7.22	144	796	64.77
IMPEXFERRO	BE	22-Jan-2020	0.40	0.35	0.45	0.35	0.35	0.35	0.38	8587	0.03	11	-	-
INDBANK	EQ	22-Jan-2020	8.55	8.55	8.75	8.00	8.50	8.30	8.34	106059	8.84	244	87085	82.11
INDHOTEL	EQ	22-Jan-2020	144.10	143.65	145.75	143.50	143.90	144.20	144.36	251517	363.09	3037	128184	50.96
INDIACEM	EQ	22-Jan-2020	86.45	86.85	88.15	85.40	85.95	86.05	86.95	2585117	2247.67	12800	728798	28.19
INDIAGLYCO	EQ	22-Jan-2020	303.00	306.00	307.75	300.00	301.70	301.70	303.61	302367	918.02	7300	57873	19.14
INDIAMART	EQ	22-Jan-2020	2092.75	2233.00	2478.00	2233.00	2382.00	2379.40	2375.83	815728	19380.35	64799	119132	14.60
INDIANB	EQ	22-Jan-2020	104.70	105.50	106.00	103.35	103.70	103.95	104.36	1143258	1193.16	10772	521968	45.66
INDIANCARD	EQ	22-Jan-2020	124.35	123.00	130.00	119.25	124.20	124.35	126.28	794	1.00	105	550	69.27
INDIANHUME	EQ	22-Jan-2020	241.40	243.90	247.00	238.00	239.00	240.50	243.07	15559	37.82	1043	8799	56.55
INDIGO	EQ	22-Jan-2020	1438.80	1440.00	1474.95	1428.75	1473.00	1468.10	1449.70	804058	11656.45	27476	148743	18.50
INDIGRID	IV	22-Jan-2020	96.46	96.55	96.70	96.40	96.50	96.50	96.51	168399	162.52	83	168399	100.00
INDLMETER	BE	22-Jan-2020	24.95	24.00	24.00	23.75	23.75	23.75	23.98	110	0.03	2	-	-
INDNIPPON	EQ	22-Jan-2020	409.25	409.00	414.80	390.25	398.90	397.60	400.89	35866	143.78	1405	14402	40.16
INDOCO	EQ	22-Jan-2020	229.80	231.00	233.50	225.55	229.00	227.50	229.09	239212	548.01	6827	117994	49.33
INDORAMA	EQ	22-Jan-2020	24.25	24.60	24.60	24.00	24.35	24.40	24.29	13058	3.17	123	11397	87.28
INDOSOLAR	BZ	22-Jan-2020	0.80	0.85	0.85	0.75	0.80	0.75	0.78	47770	0.37	62	-	-
INDOSTAR	EQ	22-Jan-2020	232.95	235.00	241.00	232.10	237.90	237.25	238.04	50203	119.50	908	31065	61.88
INDOTECH	BE	22-Jan-2020	113.55	113.60	115.60	112.60	113.60	113.60	113.06	4456	5.04	15	-	-
INDOTHAI	EQ	22-Jan-2020	26.50	26.10	27.25	26.10	27.00	27.00	26.95	4235	1.14	103	3462	81.75
INDOWIND	BE	22-Jan-2020	3.15	3.20	3.25	3.10	3.15	3.15	3.15	23844	0.75	41	-	-
INDRAMEDCO	EQ	22-Jan-2020	46.05	46.10	47.20	45.90	46.10	46.05	46.57	159760	74.41	1141	97900	61.28
INDSWFTLAB	EQ	22-Jan-2020	25.00	24.20	25.30	24.20	24.65	24.80	24.98	13282	3.32	101	11768	88.60
INDSWFTLTD	EQ	22-Jan-2020	3.15	3.15	3.15	3.10	3.10	3.10	3.11	6659	0.21	20	6657	99.97
INDTERRAIN	EQ	22-Jan-2020	67.00	66.05	70.80	65.00	67.45	68.55	68.95	16527	11.40	408	9105	55.09
INDUSINDBK	EQ	22-Jan-2020	1336.35	1346.35	1348.00	1323.00	1326.05	1327.40	1333.69	3038713	40527.15	69447	629892	20.73
INEOSSTYRO	EQ	22-Jan-2020	756.40	749.10	762.35	749.00	750.50	753.20	752.96	785	5.91	107	536	68.28
INFIBEAM	EQ	22-Jan-2020	57.95	58.35	59.10	57.20	58.15	58.25	58.33	908038	529.65	2913	248400	27.36
INFOBEAN	EQ	22-Jan-2020	65.35	67.00	78.40	66.00	78.40	78.40	71.37	292394	208.67	689	246460	84.29
INFRABEES	EQ	22-Jan-2020	345.46	342.00	344.25	341.36	341.36	341.61	343.16	399	1.37	17	241	60.40
INFRATEL	EQ	22-Jan-2020	240.50	244.85	245.00	235.50	240.35	241.00	239.63	9193629	22030.52	83475	833536	9.07
INFY	EQ	22-Jan-2020	762.50	768.45	778.00	766.00	769.80	770.20	771.58	9733935	75104.99	148501	5309541	54.55
INGERRAND	EQ	22-Jan-2020	657.15	660.00	663.00	651.25	654.95	656.00	658.79	24502	161.42	3526	13012	53.11
INOXLEISUR	EQ	22-Jan-2020	400.85	400.00	405.50	397.05	400.00	399.35	401.44	125353	503.21	5553	59522	47.48
INOXWIND	EQ	22-Jan-2020	44.00	43.85	44.65	42.30	42.70	42.70	43.03	837448	360.37	2372	750485	89.62
INSECTICID	EQ	22-Jan-2020	559.25	560.55	578.30	560.00	568.00	573.50	569.73	19248	109.66	1552	10149	52.73
INSPIRISYS	EQ	22-Jan-2020	39.00	38.55	39.00	37.90	38.00	38.10	38.07	2339	0.89	109	1505	64.34
INTEGRA	BE	22-Jan-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	17	0.00	1	-	-
INTELLECT	EQ	22-Jan-2020	161.85	161.85	171.80	161.85	171.05	170.30	168.11	1103607	1855.32	14499	289976	26.28
INTENTECH	EQ	22-Jan-2020	29.50	30.90	30.95	28.70	29.70	29.70	29.34	6612	1.94	161	5228	79.07
INVENTURE	EQ	22-Jan-2020	13.60	14.00	14.50	13.65	14.10	14.10	13.89	22646	3.15	53	1374	6.07
IOB	EQ	22-Jan-2020	11.45	11.45	11.55	11.35	11.40	11.35	11.46	395094	45.27	821	224688	56.87
IOC	EQ	22-Jan-2020	114.80	116.65	116.90	111.95	114.55	113.65	114.18	71728557	81901.73	158038	35742265	49.83
IOLCP	EQ	22-Jan-2020	178.60	179.85	180.25	177.00	178.50	177.65	178.34	88583	157.98	1304	44197	49.89
IPCALAB	EQ	22-Jan-2020	1225.85	1233.50	1235.05	1212.50	1228.00	1229.45	1228.93	80904	994.25	10802	56120	69.37
IRB	EQ	22-Jan-2020	116.90	116.30	117.90	113.05	113.10	114.25	114.88	2786508	3201.06	17642	656964	23.58
IRBINVIT	IV	22-Jan-2020	54.37	54.21	54.49	54.04	54.40	54.28	54.21	157500	85.38	47	135000	85.71
IRCON	EQ	22-Jan-2020	432.20	436.20	438.15	426.10	431.10	431.35	431.69	76443	330.00	2430	28092	36.75
IRCTC	EQ	22-Jan-2020	982.75	990.00	1006.00	987.00	996.70	996.85	996.69	594103	5921.37	19521	146799	24.71
IREDA	N7	22-Jan-2020	1151.00	1147.25	1158.00	1147.25	1158.00	1158.00	1150.63	250	2.88	5	250	100.00
IRFC	N1	22-Jan-2020	1074.00	1074.90	1076.00	1074.00	1074.00	1074.00	1075.65	30	0.32	7	26	86.67
IRFC	N2	22-Jan-2020	1153.00	1162.00	1162.00	1160.00	1160.99	1160.99	1160.44	176	2.04	3	176	100.00
IRFC	N7	22-Jan-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	15	0.17	1	15	100.00
IRFC	N9	22-Jan-2020	1170.00	1168.00	1170.70	1168.00	1170.70	1170.70	1169.86	45	0.53	4	45	100.00
IRFC	NA	22-Jan-2020	1263.35	1263.35	1300.00	1263.35	1300.00	1300.00	1290.86	1119	14.44	6	1019	91.06
IRFC	NI	22-Jan-2020	1098.60	1095.00	1099.00	1095.00	1099.00	1099.00	1098.60	50	0.55	2	50	100.00
IRFC	NK	22-Jan-2020	1200.00	1200.00	1201.00	1200.00	1201.00	1201.00	1200.56	25	0.30	2	25	100.00
IRFC	NN	22-Jan-2020	1095.00	1099.00	1101.00	1099.00	1101.00	1101.00	1100.68	14	0.15	8	10	71.43
IRFC	NO	22-Jan-2020	1162.00	1163.70	1163.70	1163.70	1163.70	1163.70	1163.70	1	0.01	1	1	100.00
IRISDOREME	SM	22-Jan-2020	112.00	120.00	120.00	120.00	120.00	120.00	120.00	16000	19.20	3	8000	50.00
ISEC	EQ	22-Jan-2020	430.30	433.75	436.70	427.20	430.00	431.20	432.44	205996	890.80	8970	94320	45.79
ISFT	EQ	22-Jan-2020	68.65	70.10	71.70	65.60	67.10	67.50	69.41	5483	3.81	511	3846	70.14
ISMTLTD	EQ	22-Jan-2020	4.90	5.35	5.35	4.50	4.60	4.60	4.74	394948	18.73	634	218802	55.40
ITC	EQ	22-Jan-2020	238.45	239.60	239.60	237.10	238.30	238.05	238.27	7654918	18239.01	83042	4934815	64.47
ITDC	EQ	22-Jan-2020	301.95	311.00	328.00	310.90	312.00	312.20	317.00	370266	1173.75	10192	74429	20.10
ITDCEM	EQ	22-Jan-2020	61.25	61.70	63.90	60.55	63.40	63.15	62.50	358372	223.99	2234	269315	75.15
ITI	EQ	22-Jan-2020	99.35	100.20	103.15	99.00	100.00	99.75	101.60	1911681	1942.21	13383	373161	19.52
IVC	EQ	22-Jan-2020	3.40	3.40	3.45	3.35	3.40	3.40	3.40	85653	2.91	69	80578	94.07
IVP	EQ	22-Jan-2020	54.75	54.85	55.30	51.30	52.65	51.50	51.89	5095	2.64	53	4655	91.36
IVZINGOLD	EQ	22-Jan-2020	3665.00	3610.05	3720.00	3610.05	3720.00	3720.00	3638.20	11	0.40	4	6	54.55
IZMO	EQ	22-Jan-2020	24.70	24.55	25.25	24.00	24.10	24.20	24.44	2002	0.49	59	1314	65.63
J&KBANK	EQ	22-Jan-2020	29.20	29.45	29.45	28.80	29.05	28.90	29.03	644119	186.97	4688	370860	57.58
JAGRAN	EQ	22-Jan-2020	68.30	68.05	69.80	67.65	69.60	69.40	69.18	653848	452.34	4951	501629	76.72
JAGSNPHARM	EQ	22-Jan-2020	27.30	27.05	27.50	26.80	27.20	26.85	27.11	10891	2.95	183	6426	59.00
JAIBALAJI	EQ	22-Jan-2020	26.35	25.95	26.80	25.95	26.75	26.65	26.46	7450	1.97	49	7262	97.48
JAICORPLTD	EQ	22-Jan-2020	111.50	112.00	112.60	107.90	108.30	108.90	109.83	1446186	1588.31	10131	399359	27.61
JAIHINDPRO	BZ	22-Jan-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	1250	0.01	2	-	-
JAINSTUDIO	BE	22-Jan-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.67	2136	0.04	7	-	-
JALAN	SM	22-Jan-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	22-Jan-2020	45.20	45.50	45.95	44.50	44.85	45.05	45.26	596199	269.85	3907	255876	42.92
JASH	EQ	22-Jan-2020	134.25	125.05	134.95	125.05	129.00	129.00	130.94	20309	26.59	93	19528	96.15
JAYAGROGN	EQ	22-Jan-2020	130.20	131.25	131.90	127.30	127.60	128.00	129.02	6705	8.65	187	3874	57.78
JAYBARMARU	EQ	22-Jan-2020	260.45	253.30	255.00	241.00	242.55	242.60	248.29	150069	372.61	4749	48328	32.20
JAYNECOIND	EQ	22-Jan-2020	3.85	3.85	3.95	3.85	3.85	3.85	3.88	10668	0.41	20	10493	98.36
JAYSREETEA	EQ	22-Jan-2020	53.55	57.00	57.50	55.05	55.05	55.70	56.16	248700	139.66	3349	58419	23.49
JBCHEPHARM	EQ	22-Jan-2020	484.00	485.90	513.00	485.80	497.00	497.20	498.01	163438	813.94	5770	92762	56.76
JBFIND	EQ	22-Jan-2020	7.40	7.40	7.40	7.15	7.20	7.20	7.21	27675	2.00	87	22909	82.78
JBMA	EQ	22-Jan-2020	270.30	271.60	271.80	264.15	266.25	266.90	267.70	50450	135.06	1848	19769	39.19
JCHAC	EQ	22-Jan-2020	2111.55	2108.00	2244.45	2091.50	2200.00	2200.45	2183.35	22392	488.90	2512	13664	61.02
JETAIRWAYS	BZ	22-Jan-2020	40.35	38.35	38.35	38.35	38.35	38.35	38.35	8410	3.23	170	-	-
JHS	EQ	22-Jan-2020	14.95	15.20	15.20	14.25	14.90	14.70	14.75	39063	5.76	246	32201	82.43
JIKIND	BE	22-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.33	451	0.00	7	-	-
JINDALPHOT	EQ	22-Jan-2020	14.10	13.70	14.65	13.70	14.50	14.20	14.37	11204	1.61	130	9195	82.07
JINDALPOLY	EQ	22-Jan-2020	261.50	263.00	265.05	250.25	252.50	252.95	257.88	16562	42.71	806	10204	61.61
JINDALSAW	EQ	22-Jan-2020	94.30	94.85	99.85	94.10	98.45	98.50	97.33	2139236	2082.16	18028	661749	30.93
JINDALSTEL	EQ	22-Jan-2020	185.80	185.90	186.20	177.50	179.40	179.15	181.43	19443219	35275.89	77052	1729924	8.90
JINDCOT	BE	22-Jan-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.73	11315	0.20	20	-	-
JINDRILL	EQ	22-Jan-2020	97.85	97.70	101.70	95.40	96.65	97.10	97.13	34955	33.95	720	19312	55.25
JINDWORLD	EQ	22-Jan-2020	60.85	62.05	62.05	59.50	60.75	60.55	60.90	122344	74.51	2394	22061	18.03
JISLDVREQS	EQ	22-Jan-2020	8.15	7.95	8.05	7.90	7.95	8.00	7.97	28153	2.24	137	15939	56.62
JISLJALEQS	EQ	22-Jan-2020	7.85	7.90	7.90	7.65	7.70	7.70	7.73	1878934	145.28	4780	1423159	75.74
JITFINFRA	BE	22-Jan-2020	8.95	8.80	9.35	8.80	9.35	9.35	9.09	4700	0.43	22	-	-
JIYAECO	EQ	22-Jan-2020	23.90	23.70	24.00	22.75	22.75	22.75	22.80	327175	74.59	1192	134517	41.11
JKCEMENT	EQ	22-Jan-2020	1289.70	1292.00	1304.00	1285.00	1300.00	1299.50	1297.19	56250	729.67	3566	44128	78.45
JKIL	EQ	22-Jan-2020	161.25	162.60	162.70	156.25	156.55	157.10	159.33	228793	364.54	3728	145336	63.52
JKLAKSHMI	EQ	22-Jan-2020	341.20	345.00	351.80	336.20	341.75	341.15	343.42	807621	2773.56	5883	651147	80.63
JKPAPER	EQ	22-Jan-2020	135.70	136.85	136.85	134.00	134.30	134.40	135.19	544509	736.14	5749	247136	45.39
JKTYRE	EQ	22-Jan-2020	80.50	81.15	82.90	80.30	80.85	80.90	81.32	687360	558.97	5971	241161	35.09
JMA	EQ	22-Jan-2020	26.50	28.30	29.40	25.50	26.50	26.35	26.45	14057	3.72	61	2200	15.65
JMCPROJECT	EQ	22-Jan-2020	101.55	102.20	102.95	99.00	101.80	101.35	100.90	87905	88.70	2976	60174	68.45
JMFINANCIL	EQ	22-Jan-2020	103.90	104.50	105.20	100.65	102.00	101.95	102.29	683820	699.50	6154	450435	65.87
JMTAUTOLTD	EQ	22-Jan-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	140545	1.83	63	116221	82.69
JOCIL	EQ	22-Jan-2020	123.25	123.55	126.95	120.30	121.65	121.35	122.69	3736	4.58	122	2727	72.99
JPASSOCIAT	EQ	22-Jan-2020	2.05	2.10	2.10	2.00	2.00	2.00	2.03	9546353	194.22	1599	6327033	66.28
JPINFRATEC	EQ	22-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.23	3483130	42.94	754	1835223	52.69
JPOLYINVST	EQ	22-Jan-2020	14.10	13.80	13.85	13.80	13.85	13.85	13.82	52	0.01	3	52	100.00
JPPOWER	EQ	22-Jan-2020	2.05	2.00	2.05	1.95	1.95	1.95	1.97	5532807	108.79	1028	3272494	59.15
JSL	EQ	22-Jan-2020	43.45	43.65	44.20	43.00	43.35	43.30	43.40	626132	271.77	2781	315199	50.34
JSLHISAR	EQ	22-Jan-2020	78.90	79.50	80.45	78.00	79.00	79.40	79.18	249139	197.26	1366	65875	26.44
JSWENERGY	EQ	22-Jan-2020	66.30	67.40	67.40	66.25	66.25	66.35	66.54	234208	155.85	1518	101917	43.52
JSWHL	EQ	22-Jan-2020	2485.30	2509.95	2519.00	2470.00	2499.90	2479.30	2483.23	868	21.55	223	583	67.17
JSWSTEEL	EQ	22-Jan-2020	267.25	268.30	269.30	264.75	265.95	265.85	266.96	3334351	8901.48	25919	442728	13.28
JSWSTEEL	P2	22-Jan-2020	1.20	1.20	1.25	1.20	1.20	1.25	1.24	16324	0.20	31	13627	83.48
JTEKTINDIA	EQ	22-Jan-2020	89.30	89.45	91.40	85.80	86.00	87.05	88.48	58811	52.03	1178	39099	66.48
JUBILANT	EQ	22-Jan-2020	622.50	623.80	626.75	606.60	619.05	617.75	615.34	319626	1966.79	8064	108091	33.82
JUBLFOOD	EQ	22-Jan-2020	1764.25	1768.00	1792.00	1766.05	1775.00	1773.80	1780.83	591789	10538.75	27095	106462	17.99
JUBLINDS	BE	22-Jan-2020	139.45	140.00	143.95	135.00	137.00	139.35	139.86	7655	10.71	162	-	-
JUMPNET	EQ	22-Jan-2020	54.05	54.60	55.95	52.40	54.90	54.05	53.97	1678622	906.02	1625	1182712	70.46
JUNIORBEES	EQ	22-Jan-2020	297.71	300.45	300.50	297.00	297.00	297.41	297.98	78371	233.53	1336	57805	73.76
JUSTDIAL	EQ	22-Jan-2020	575.55	579.10	606.00	572.00	599.00	599.60	586.68	2704523	15866.95	37809	301492	11.15
JVLAGRO	BZ	22-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	112719	0.56	48	-	-
JYOTHYLAB	EQ	22-Jan-2020	153.45	154.35	158.80	153.60	157.40	157.25	156.86	175671	275.56	9648	91331	51.99
KABRAEXTRU	EQ	22-Jan-2020	73.25	72.70	75.40	72.05	75.25	74.90	74.47	16802	12.51	340	14118	84.03
KAJARIACER	EQ	22-Jan-2020	549.10	549.00	554.75	547.10	554.00	551.50	550.94	98058	540.25	4651	68957	70.32
KAKATCEM	EQ	22-Jan-2020	236.10	239.95	255.50	230.60	247.40	244.95	247.88	320643	794.81	11586	68142	21.25
KALPATPOWR	EQ	22-Jan-2020	448.95	450.10	457.05	446.60	448.00	449.85	450.67	73702	332.15	4914	56738	76.98
KALYANIFRG	BE	22-Jan-2020	172.10	173.95	175.45	171.20	175.00	175.40	174.58	223	0.39	14	-	-
KAMATHOTEL	EQ	22-Jan-2020	39.85	40.50	41.00	37.55	39.00	38.75	38.93	400204	155.82	2458	189754	47.41
KAMDHENU	EQ	22-Jan-2020	96.00	96.00	97.00	94.40	94.50	94.80	95.42	18737	17.88	305	14715	78.53
KANANIIND	BE	22-Jan-2020	2.80	2.75	2.80	2.70	2.80	2.80	2.74	2080	0.06	10	-	-
KANORICHEM	EQ	22-Jan-2020	44.25	44.25	45.00	43.35	43.55	43.70	44.29	16769	7.43	199	11205	66.82
KANSAINER	EQ	22-Jan-2020	518.60	520.00	526.10	509.00	510.00	511.40	521.53	448935	2341.32	6520	387829	86.39
KAPSTON	SM	22-Jan-2020	107.00	111.00	111.00	111.00	111.00	111.00	111.00	2400	2.66	2	2400	100.00
KARDA	EQ	22-Jan-2020	133.10	131.35	133.90	131.30	133.90	133.80	132.58	34046	45.14	168	23700	69.61
KARMAENG	BE	22-Jan-2020	14.40	13.70	14.70	13.70	14.30	14.30	13.72	595	0.08	6	-	-
KARURVYSYA	EQ	22-Jan-2020	55.55	56.15	56.20	53.85	53.90	54.50	55.14	603501	332.77	5706	467177	77.41
KAUSHALYA	BE	22-Jan-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.45	76270	0.34	17	-	-
KAYA	EQ	22-Jan-2020	429.50	433.95	448.20	427.55	429.05	430.25	438.27	68628	300.77	3579	25114	36.59
KCP	EQ	22-Jan-2020	67.05	68.50	70.00	67.60	67.70	67.85	68.78	64616	44.44	893	39491	61.12
KCPSUGIND	EQ	22-Jan-2020	15.35	15.25	16.40	15.25	16.10	16.10	15.95	227159	36.23	626	153897	67.75
KDDL	EQ	22-Jan-2020	313.15	315.05	320.00	307.00	310.00	313.40	313.67	650	2.04	56	557	85.69
KEC	EQ	22-Jan-2020	337.95	340.05	344.65	328.50	329.60	330.70	335.01	178426	597.74	4839	89905	50.39
KECL	EQ	22-Jan-2020	15.30	15.80	15.85	14.55	14.75	14.90	15.05	96929	14.59	406	75544	77.94
KEI	EQ	22-Jan-2020	531.20	537.70	547.00	518.85	527.00	521.90	531.29	375332	1994.11	11556	153341	40.85
KELLTONTEC	EQ	22-Jan-2020	16.05	16.35	16.35	16.00	16.05	16.00	16.09	44962	7.23	133	32288	71.81
KENNAMET	EQ	22-Jan-2020	1137.50	1122.20	1165.00	1111.20	1120.00	1118.70	1135.95	1737	19.73	215	1099	63.27
KERNEX	BE	22-Jan-2020	19.95	20.00	20.25	19.00	19.75	19.00	19.72	11754	2.32	78	-	-
KESORAMIND	EQ	22-Jan-2020	54.60	54.85	57.75	54.30	57.60	57.05	56.54	463797	262.21	3997	190780	41.13
KEYFINSERV	EQ	22-Jan-2020	27.35	28.70	28.70	28.70	28.70	28.70	28.70	5	0.00	1	5	100.00
KGL	BZ	22-Jan-2020	0.30	0.30	0.35	0.30	0.30	0.30	0.31	67834	0.21	42	-	-
KHADIM	EQ	22-Jan-2020	178.15	180.00	180.95	175.55	176.50	176.60	177.63	57022	101.29	2932	26072	45.72
KHAITANLTD	BE	22-Jan-2020	21.95	20.90	21.00	20.90	20.90	20.90	20.97	720	0.15	4	-	-
KICL	EQ	22-Jan-2020	1757.45	1755.50	1800.05	1755.50	1799.00	1797.25	1784.53	172	3.07	102	35	20.35
KILITCH	EQ	22-Jan-2020	128.00	131.75	131.75	125.00	126.80	126.70	126.95	9585	12.17	845	5966	62.24
KINGFA	EQ	22-Jan-2020	689.70	699.95	699.95	675.00	686.00	684.60	687.16	1830	12.58	117	1235	67.49
KIOCL	EQ	22-Jan-2020	120.40	120.00	122.50	118.00	118.00	118.30	120.02	8880	10.66	286	3942	44.39
KIRIINDUS	EQ	22-Jan-2020	389.50	391.90	394.95	381.00	386.90	386.55	388.37	65240	253.37	2044	28520	43.72
KIRLFER	EQ	22-Jan-2020	72.25	73.90	74.95	71.00	73.90	74.15	73.52	58026	42.66	1145	35997	62.04
KIRLOSBROS	EQ	22-Jan-2020	145.30	145.15	147.95	145.00	145.50	145.50	146.09	23794	34.76	1154	11206	47.10
KIRLOSENG	EQ	22-Jan-2020	148.60	152.35	152.35	146.65	151.00	150.50	148.89	27122	40.38	982	16473	60.74
KIRLOSIND	EQ	22-Jan-2020	684.05	664.80	700.00	664.80	695.00	693.75	689.76	1604	11.06	367	822	51.25
KITEX	EQ	22-Jan-2020	127.00	127.10	128.60	123.70	125.80	125.30	125.94	213915	269.41	1814	134806	63.02
KKCL	EQ	22-Jan-2020	994.10	996.00	1000.00	995.00	996.00	996.25	997.53	460	4.59	408	57	12.39
KMSUGAR	EQ	22-Jan-2020	9.00	8.90	9.25	8.90	9.20	9.15	9.14	110175	10.07	198	78459	71.21
KNRCON	EQ	22-Jan-2020	295.10	295.25	301.00	282.25	286.95	287.85	293.79	205321	603.22	5518	132910	64.73
KOHINOOR	BE	22-Jan-2020	9.00	9.15	9.45	9.00	9.45	9.45	9.42	28389	2.67	146	-	-
KOKUYOCMLN	EQ	22-Jan-2020	82.30	83.75	85.75	82.35	85.00	85.00	84.24	40197	33.86	534	27293	67.90
KOLTEPATIL	EQ	22-Jan-2020	263.95	266.65	272.85	260.00	261.80	262.60	266.21	43087	114.70	1294	18739	43.49
KOPRAN	EQ	22-Jan-2020	37.10	37.00	38.75	36.50	36.70	36.75	37.72	220180	83.06	1851	115045	52.25
KOTAKBANK	EQ	22-Jan-2020	1625.10	1633.20	1637.90	1576.00	1591.00	1585.50	1593.45	5479162	87307.46	154814	2895931	52.85
KOTAKBKETF	EQ	22-Jan-2020	317.73	320.30	320.30	314.70	315.00	315.00	315.98	380634	1202.74	1592	207403	54.49
KOTAKGOLD	EQ	22-Jan-2020	352.90	353.45	353.45	350.85	351.65	351.70	351.49	24185	85.01	492	13356	55.22
KOTAKNIFTY	EQ	22-Jan-2020	126.25	126.95	126.95	125.50	125.86	125.74	126.07	24401	30.76	470	10290	42.17
KOTAKNV20	EQ	22-Jan-2020	59.23	60.00	60.00	58.50	58.55	58.66	59.01	4219	2.49	62	2362	55.98
KOTAKPSUBK	EQ	22-Jan-2020	238.55	240.01	242.00	237.90	242.00	240.65	239.98	2491	5.98	62	1499	60.18
KOTARISUG	EQ	22-Jan-2020	12.90	13.00	14.50	12.90	14.30	14.25	13.82	431665	59.67	1445	268811	62.27
KOTHARIPET	EQ	22-Jan-2020	18.50	18.80	18.95	18.50	18.80	18.55	18.65	7945	1.48	57	4527	56.98
KOTHARIPRO	EQ	22-Jan-2020	73.25	73.00	83.90	73.00	78.45	77.80	79.19	27176	21.52	421	9890	36.39
KPITTECH	EQ	22-Jan-2020	98.35	97.25	100.95	95.50	97.30	98.00	96.69	310593	300.30	5188	262577	84.54
KPRMILL	EQ	22-Jan-2020	663.85	661.25	675.00	658.40	669.80	667.30	668.98	11820	79.07	848	5847	49.47
KRBL	EQ	22-Jan-2020	275.65	277.10	286.60	277.10	282.40	281.20	282.04	252588	712.40	6390	79107	31.32
KREBSBIO	EQ	22-Jan-2020	94.90	98.65	98.70	94.90	97.80	96.85	96.03	2018	1.94	96	1306	64.72
KRIDHANINF	BE	22-Jan-2020	2.60	2.50	2.70	2.50	2.70	2.55	2.53	68316	1.73	101	-	-
KRISHANA	BE	22-Jan-2020	53.20	53.20	53.20	53.00	53.00	53.00	53.18	1090	0.58	3	-	-
KRITIKA	SM	22-Jan-2020	33.70	34.00	34.10	34.00	34.10	34.10	34.07	24000	8.18	6	24000	100.00
KSB	EQ	22-Jan-2020	719.65	718.25	744.00	718.25	735.00	734.70	733.78	13999	102.72	3501	7275	51.97
KSCL	EQ	22-Jan-2020	476.45	476.10	497.90	474.05	479.00	479.40	486.94	185617	903.85	7346	70284	37.87
KSERASERA	BE	22-Jan-2020	0.10	0.10	0.15	0.10	0.10	0.10	0.11	652820	0.69	163	-	-
KSK	BE	22-Jan-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.51	446120	2.27	106	-	-
KSL	EQ	22-Jan-2020	256.70	259.75	260.00	250.65	256.90	252.40	254.33	26744	68.02	993	11402	42.63
KTKBANK	EQ	22-Jan-2020	73.90	74.00	74.20	73.00	73.45	73.50	73.44	470218	345.34	3182	220906	46.98
KUANTUM	EQ	22-Jan-2020	505.45	509.75	509.75	474.00	479.90	487.40	491.51	1092	5.37	74	985	90.20
KWALITY	BE	22-Jan-2020	2.25	2.25	2.30	2.15	2.25	2.25	2.24	219769	4.92	277	-	-
L&TFH	EQ	22-Jan-2020	119.10	119.25	120.00	116.75	117.15	117.15	117.84	8643452	10185.57	37147	2083289	24.10
L&TFINANCE	N8	22-Jan-2020	1075.00	1056.00	1065.10	1056.00	1065.10	1065.10	1058.02	9	0.10	2	9	100.00
L&TFINANCE	NA	22-Jan-2020	1089.00	1060.01	1060.01	1060.01	1060.01	1060.01	1060.01	1	0.01	1	1	100.00
L&TFINANCE	NE	22-Jan-2020	1024.00	1024.00	1030.01	1024.00	1030.01	1030.01	1029.89	51	0.53	2	51	100.00
L&TFINANCE	NK	22-Jan-2020	1006.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1	0.01	1	1	100.00
L&TFINANCE	NM	22-Jan-2020	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	1	0.01	1	1	100.00
L&TFINANCE	NY	22-Jan-2020	995.60	1008.00	1008.00	1008.00	1008.00	1008.00	1008.00	1	0.01	1	1	100.00
L&TFINANCE	Y3	22-Jan-2020	1012.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
L&TFINANCE	Y5	22-Jan-2020	1029.74	1009.00	1010.00	1006.25	1010.00	1010.00	1009.32	175	1.77	9	175	100.00
L&TFINANCE	Y7	22-Jan-2020	1015.00	1015.00	1024.00	1015.00	1023.99	1021.48	1019.63	936	9.54	12	936	100.00
L&TFINANCE	Y9	22-Jan-2020	1013.00	1012.05	1012.05	1012.00	1012.00	1012.01	1012.02	150	1.52	2	150	100.00
L&TINFRA	N2	22-Jan-2020	1931.00	1932.00	1933.10	1932.00	1933.10	1933.10	1932.94	35	0.68	3	35	100.00
L&TINFRA	N3	22-Jan-2020	986.01	999.00	999.00	983.06	983.06	983.06	985.14	23	0.23	3	23	100.00
L&TINFRA	N4	22-Jan-2020	1885.00	1850.00	1899.00	1850.00	1882.00	1882.80	1883.09	373	7.02	22	362	97.05
L&TINFRA	N5	22-Jan-2020	1045.89	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	20	0.21	1	20	100.00
L&TINFRA	N6	22-Jan-2020	1976.06	1966.00	1980.01	1966.00	1973.06	1973.06	1974.99	141	2.78	9	141	100.00
LAKPRE	BZ	22-Jan-2020	2.40	2.40	2.40	2.40	2.40	2.40	2.40	447	0.01	3	-	-
LAKSHVILAS	EQ	22-Jan-2020	15.70	15.75	15.95	15.65	15.75	15.70	15.79	167898	26.51	670	116306	69.27
LALPATHLAB	EQ	22-Jan-2020	1615.55	1631.80	1639.00	1587.75	1595.60	1595.25	1613.89	40378	651.66	12710	23091	57.19
LAMBODHARA	EQ	22-Jan-2020	37.90	38.65	38.70	36.50	36.50	36.90	37.51	8392	3.15	310	7556	90.04
LAOPALA	EQ	22-Jan-2020	169.05	172.65	172.65	166.15	167.15	168.90	170.30	21663	36.89	1453	11894	54.90
LASA	BE	22-Jan-2020	23.95	24.35	25.10	24.00	25.10	25.10	24.70	53809	13.29	115	-	-
LAURUSLABS	EQ	22-Jan-2020	404.30	407.00	409.00	394.15	400.05	399.85	402.04	107350	431.59	11591	65881	61.37
LAXMIMACH	EQ	22-Jan-2020	3665.30	3719.00	3719.00	3631.35	3640.00	3638.30	3653.96	2838	103.70	539	1942	68.43
LEMONTREE	EQ	22-Jan-2020	53.75	54.85	54.85	52.05	52.25	52.35	52.71	1083944	571.32	9235	764219	70.50
LFIC	EQ	22-Jan-2020	50.25	53.90	54.00	50.05	53.00	53.10	52.56	8263	4.34	41	140	1.69
LGBBROSLTD	EQ	22-Jan-2020	322.55	323.00	326.70	311.35	315.70	314.20	320.12	19606	62.76	1140	9038	46.10
LGBFORGE	BE	22-Jan-2020	3.50	3.35	3.55	3.35	3.55	3.55	3.44	16796	0.58	28	-	-
LIBAS	BE	22-Jan-2020	47.50	45.15	49.85	45.15	49.85	48.30	48.28	15	0.01	2	-	-
LIBERTSHOE	EQ	22-Jan-2020	149.95	150.15	152.00	148.00	149.00	148.90	149.80	142655	213.69	2690	36229	25.40
LICHSGFIN	EQ	22-Jan-2020	478.40	483.55	483.55	472.25	476.25	476.85	477.78	3834127	18318.52	41014	1273849	33.22
LICNETFGSC	EQ	22-Jan-2020	19.83	19.80	19.97	19.70	19.95	19.95	19.84	358	0.07	17	209	58.38
LICNETFN50	EQ	22-Jan-2020	125.50	126.49	127.99	126.01	126.01	126.01	127.44	56	0.07	12	43	76.79
LICNETFSEN	EQ	22-Jan-2020	499.10	500.00	519.60	500.00	519.60	519.57	518.64	21	0.11	3	20	95.24
LICNFNHGP	EQ	22-Jan-2020	127.01	129.25	129.85	127.00	127.00	127.00	128.95	154	0.20	48	96	62.34
LINCOLN	EQ	22-Jan-2020	201.75	201.75	203.55	199.50	201.20	200.60	201.38	22106	44.52	784	14835	67.11
LINCPEN	EQ	22-Jan-2020	228.70	237.40	237.40	227.00	228.00	227.25	229.62	2808	6.45	118	1912	68.09
LINDEINDIA	EQ	22-Jan-2020	729.95	732.75	742.55	710.00	716.00	716.25	726.36	41119	298.67	1878	24516	59.62
LIQUIDBEES	EQ	22-Jan-2020	1000.00	1000.00	1000.01	999.25	1000.01	1000.00	1000.00	475254	4752.52	2747	412425	86.78
LIQUIDETF	EQ	22-Jan-2020	999.99	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	11200	112.00	47	7876	70.32
LOKESHMACH	EQ	22-Jan-2020	34.65	35.00	35.00	34.10	34.50	34.50	34.58	3502	1.21	32	3092	88.29
LOTUSEYE	EQ	22-Jan-2020	24.00	24.40	24.75	23.65	24.30	23.75	23.98	16227	3.89	455	12630	77.83
LOVABLE	EQ	22-Jan-2020	79.65	80.00	80.90	79.00	79.05	79.30	79.92	12360	9.88	439	6557	53.05
LPDC	EQ	22-Jan-2020	1.60	1.60	1.65	1.55	1.55	1.55	1.57	1726	0.03	13	1726	100.00
LSIL	EQ	22-Jan-2020	0.45	0.50	0.50	0.45	0.45	0.50	0.46	180501	0.84	155	177160	98.15
LT	EQ	22-Jan-2020	1302.35	1311.00	1312.00	1292.00	1294.90	1294.20	1300.14	2449753	31850.17	95993	1200261	49.00
LTI	EQ	22-Jan-2020	1908.75	1915.00	1928.00	1902.00	1926.00	1924.15	1917.20	142099	2724.32	8696	114154	80.33
LTMFEOF2R	MF	22-Jan-2020	9.75	9.50	9.70	9.50	9.70	9.70	9.63	4500	0.43	2	4500	100.00
LTTS	EQ	22-Jan-2020	1626.10	1625.00	1650.80	1621.20	1637.00	1633.05	1632.82	47182	770.40	4635	27047	57.32
LUMAXIND	EQ	22-Jan-2020	1479.50	1494.90	1495.00	1480.10	1480.10	1484.80	1487.77	1907	28.37	234	1216	63.77
LUMAXTECH	EQ	22-Jan-2020	111.40	112.35	116.50	111.00	113.10	113.40	113.81	101419	115.42	1212	45743	45.10
LUPIN	EQ	22-Jan-2020	741.15	743.25	746.95	734.65	739.85	738.40	738.82	904533	6682.88	28786	301329	33.31
LUXIND	EQ	22-Jan-2020	1497.10	1505.00	1549.80	1470.30	1471.15	1476.05	1505.43	51679	777.99	2968	18299	35.41
LYKALABS	EQ	22-Jan-2020	21.30	20.90	21.65	20.85	21.15	21.20	21.30	18058	3.85	137	9857	54.59
LYPSAGEMS	EQ	22-Jan-2020	6.95	6.95	7.05	6.30	6.30	6.30	6.41	87949	5.63	225	77485	88.10
M&M	EQ	22-Jan-2020	552.80	553.50	556.50	549.00	553.65	553.60	553.51	1862669	10310.06	29578	265930	14.28
M&MFIN	EQ	22-Jan-2020	352.80	354.55	358.35	348.35	350.00	350.95	352.61	2135000	7528.12	21463	1293185	60.57
M&MFIN	N2	22-Jan-2020	1061.11	1066.00	1066.00	1060.00	1062.00	1062.00	1061.46	210	2.23	7	200	95.24
M&MFIN	N3	22-Jan-2020	1330.55	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	100	1.33	2	100	100.00
M100	EQ	22-Jan-2020	19.08	19.19	19.19	18.65	18.87	18.80	18.90	72096	13.62	276	51148	70.94
M14RG	MF	22-Jan-2020	7.40	7.11	7.55	7.11	7.55	7.55	7.48	49150	3.68	19	41150	83.72
M15RD	MF	22-Jan-2020	5.53	6.03	6.03	6.03	6.03	6.03	6.03	10644	0.64	2	10644	100.00
M15RG	MF	22-Jan-2020	7.22	7.05	7.05	7.05	7.05	7.05	7.05	10000	0.71	8	10000	100.00
M17RD	MF	22-Jan-2020	5.07	5.10	5.10	4.61	4.61	4.61	4.84	70000	3.39	28	70000	100.00
M17RG	MF	22-Jan-2020	5.07	5.23	5.57	5.22	5.57	5.57	5.40	20000	1.08	6	20000	100.00
M50	EQ	22-Jan-2020	118.81	119.86	119.86	118.50	118.84	118.84	119.26	345	0.41	16	345	100.00
MAANALU	EQ	22-Jan-2020	68.55	67.65	69.00	67.10	68.00	68.00	67.80	5681	3.85	202	3973	69.93
MACPOWER	SM	22-Jan-2020	61.50	61.05	64.40	61.05	62.50	62.05	62.23	77500	48.23	17	77000	99.35
MADHAV	EQ	22-Jan-2020	35.20	35.00	35.00	33.60	33.60	33.95	33.82	2144	0.73	62	1780	83.02
MADHUCON	EQ	22-Jan-2020	3.65	3.75	3.75	3.50	3.55	3.55	3.57	12765	0.46	30	11150	87.35
MADRASFERT	EQ	22-Jan-2020	20.65	20.80	21.40	20.60	21.05	21.00	20.95	191732	40.17	745	66075	34.46
MAGADSUGAR	EQ	22-Jan-2020	130.00	131.95	135.00	131.05	133.25	133.40	133.31	16627	22.17	398	10098	60.73
MAGMA	EQ	22-Jan-2020	65.45	67.00	67.00	62.20	65.00	64.00	63.73	133709	85.21	1633	76010	56.85
MAHABANK	EQ	22-Jan-2020	13.85	13.80	14.00	13.15	13.20	13.25	13.42	953444	127.95	1945	561392	58.88
MAHASTEEL	EQ	22-Jan-2020	89.75	89.75	91.50	87.90	88.80	88.90	89.15	7221	6.44	144	5153	71.36
MAHESHWARI	EQ	22-Jan-2020	264.95	268.00	287.95	266.00	284.10	285.90	278.52	240786	670.65	2022	71369	29.64
MAHINDCIE	EQ	22-Jan-2020	171.65	172.55	172.65	168.50	168.60	169.50	170.44	30409	51.83	985	17694	58.19
MAHLIFE	EQ	22-Jan-2020	414.05	415.00	419.00	409.05	412.00	414.40	412.82	15288	63.11	558	10907	71.34
MAHLOG	EQ	22-Jan-2020	427.75	422.00	428.95	409.00	419.00	415.90	418.96	9760	40.89	992	5091	52.16
MAHSCOOTER	EQ	22-Jan-2020	4329.50	4337.25	4370.00	4310.00	4335.00	4346.20	4345.49	1330	57.80	415	889	66.84
MAHSEAMLES	EQ	22-Jan-2020	409.80	415.00	416.00	404.00	406.50	407.60	406.98	18287	74.42	735	7907	43.24
MAITHANALL	EQ	22-Jan-2020	557.10	564.70	584.75	560.50	573.50	574.70	574.10	76969	441.88	3506	30448	39.56
MAJESCO	EQ	22-Jan-2020	403.10	405.00	410.10	394.00	401.00	401.40	401.12	16769	67.26	808	9222	54.99
MALUPAPER	EQ	22-Jan-2020	36.25	36.40	37.80	36.00	37.55	37.05	37.04	96352	35.69	1126	51938	53.90
MAN50ETF	EQ	22-Jan-2020	123.40	123.85	123.85	122.75	122.75	122.84	123.45	7531	9.30	1215	5193	68.95
MANAKALUCO	EQ	22-Jan-2020	4.75	4.50	5.10	4.45	4.50	4.65	4.64	23195	1.08	105	20971	90.41
MANAKCOAT	EQ	22-Jan-2020	4.35	4.35	4.40	4.15	4.15	4.20	4.28	419577	17.96	125	419394	99.96
MANAKSIA	EQ	22-Jan-2020	34.95	35.95	35.95	34.60	34.75	34.75	35.12	9367	3.29	162	8845	94.43
MANAKSTEEL	EQ	22-Jan-2020	12.95	12.70	13.25	12.50	12.90	12.90	12.74	24229	3.09	125	16767	69.20
MANALIPETC	EQ	22-Jan-2020	21.80	22.45	22.65	22.10	22.20	22.25	22.31	281384	62.78	1143	131254	46.65
MANAPPURAM	EQ	22-Jan-2020	179.15	180.00	181.95	177.05	178.85	178.90	179.18	1961654	3514.83	13728	477858	24.36
MANAPPURAM	NM	22-Jan-2020	1984.99	1900.00	1900.00	1900.00	1900.00	1900.00	1900.00	1	0.02	1	1	100.00
MANGALAM	EQ	22-Jan-2020	36.25	35.30	36.00	34.45	34.45	34.45	34.75	23898	8.31	263	18064	75.59
MANGCHEFER	EQ	22-Jan-2020	33.95	34.10	34.80	33.80	34.05	34.10	34.15	56749	19.38	368	38939	68.62
MANGLMCEM	EQ	22-Jan-2020	299.75	302.00	305.90	296.00	297.00	297.40	303.34	26168	79.38	793	12305	47.02
MANGTIMBER	BE	22-Jan-2020	10.00	10.05	10.50	10.00	10.00	10.00	10.01	5541	0.55	11	-	-
MANINDS	EQ	22-Jan-2020	55.50	55.65	55.65	54.10	54.10	54.35	54.65	65540	35.82	584	42581	64.97
MANINFRA	EQ	22-Jan-2020	32.20	32.80	33.60	32.35	32.70	32.70	32.94	243113	80.07	1119	134186	55.19
MANUGRAPH	EQ	22-Jan-2020	16.20	17.50	17.80	17.20	17.80	17.80	17.59	22375	3.93	227	13483	60.26
MARALOVER	EQ	22-Jan-2020	16.90	16.30	17.50	16.30	17.40	17.45	17.01	1182	0.20	17	661	55.92
MARATHON	EQ	22-Jan-2020	92.35	94.75	94.80	90.70	91.75	91.20	92.12	6421	5.92	236	5108	79.55
MARICO	EQ	22-Jan-2020	336.75	337.70	337.90	332.30	336.00	334.65	334.69	915121	3062.79	39401	549262	60.02
MARINE	SM	22-Jan-2020	100.95	99.90	99.90	97.25	99.90	99.90	98.71	10000	9.87	5	6000	60.00
MARKSANS	EQ	22-Jan-2020	19.10	19.15	19.75	19.00	19.65	19.55	19.44	1076568	209.32	2489	475827	44.20
MARUTI	EQ	22-Jan-2020	7302.65	7340.00	7374.95	7107.95	7145.00	7135.60	7165.57	1048435	75126.36	88307	445035	42.45
MASFIN	EQ	22-Jan-2020	918.35	914.00	914.00	892.20	895.05	899.65	902.88	20627	186.24	1814	14102	68.37
MASTEK	EQ	22-Jan-2020	443.25	441.00	447.90	441.00	442.55	442.60	443.63	18704	82.98	864	8671	46.36
MATRIMONY	EQ	22-Jan-2020	468.15	476.00	479.65	470.00	470.00	470.55	473.05	2994	14.16	278	1273	42.52
MAWANASUG	EQ	22-Jan-2020	42.90	43.40	44.90	42.55	44.20	44.05	43.68	299816	130.97	2170	96364	32.14
MAXINDIA	EQ	22-Jan-2020	79.80	80.85	86.85	79.25	85.75	85.60	84.54	1116193	943.59	9432	546336	48.95
MAXVIL	EQ	22-Jan-2020	54.25	54.45	55.95	53.40	54.30	54.45	54.40	56893	30.95	633	30096	52.90
MAYURUNIQ	EQ	22-Jan-2020	231.90	238.00	247.50	234.65	245.50	244.75	240.17	309659	743.70	6380	220987	71.36
MAZDA	EQ	22-Jan-2020	466.50	469.50	473.15	410.50	454.70	449.00	450.53	18165	81.84	712	5586	30.75
MBAPL	BE	22-Jan-2020	71.00	71.00	72.00	71.00	72.00	72.00	71.58	1200	0.86	4	-	-
MBECL	BE	22-Jan-2020	4.20	4.20	4.35	4.15	4.15	4.20	4.24	10983	0.47	20	-	-
MBLINFRA	EQ	22-Jan-2020	4.65	4.60	4.65	4.50	4.55	4.55	4.57	10569	0.48	37	8269	78.24
MCDHOLDING	EQ	22-Jan-2020	25.05	25.95	25.95	23.10	23.50	23.55	24.29	81814	19.87	476	60150	73.52
MCDOWELL-N	EQ	22-Jan-2020	578.20	581.20	590.75	576.65	587.35	588.70	585.32	1281675	7501.94	33796	362125	28.25
MCL	SM	22-Jan-2020	116.70	113.30	118.25	107.00	118.25	118.25	112.56	67200	75.64	35	50400	75.00
MCLEODRUSS	EQ	22-Jan-2020	4.60	4.60	4.75	4.40	4.45	4.45	4.53	218799	9.91	341	136291	62.29
MCX	EQ	22-Jan-2020	1400.00	1407.95	1419.00	1378.05	1385.00	1383.25	1395.66	215886	3013.04	9875	53596	24.83
MEGASOFT	EQ	22-Jan-2020	7.35	7.35	7.50	7.25	7.35	7.35	7.32	18953	1.39	57	12498	65.94
MEGH	EQ	22-Jan-2020	60.55	61.90	64.20	61.75	62.75	62.85	62.87	1653873	1039.76	9910	564860	34.15
MELSTAR	BE	22-Jan-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	3442	0.11	8	-	-
MENONBE	EQ	22-Jan-2020	60.35	60.25	62.95	59.10	60.25	60.60	60.31	5148	3.10	431	3718	72.22
MEP	EQ	22-Jan-2020	39.00	39.00	39.95	38.60	39.00	38.80	38.86	190901	74.19	428	159807	83.71
MERCATOR	EQ	22-Jan-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	3355080	23.49	530	2969450	88.51
METALFORGE	EQ	22-Jan-2020	4.60	4.50	4.60	4.50	4.60	4.60	4.56	6564	0.30	57	6358	96.86
METKORE	BZ	22-Jan-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1110	0.00	4	-	-
METROPOLIS	EQ	22-Jan-2020	1643.60	1659.95	1678.00	1625.00	1625.00	1643.75	1657.34	19691	326.35	2022	9850	50.02
MFSL	EQ	22-Jan-2020	524.35	534.50	534.50	514.45	518.70	519.55	522.81	2172923	11360.29	30990	286116	13.17
MGEL	SM	22-Jan-2020	52.95	52.80	52.80	52.80	52.80	52.80	52.80	2000	1.06	1	2000	100.00
MGL	EQ	22-Jan-2020	1146.30	1160.00	1165.00	1131.35	1141.80	1140.65	1144.31	907437	10383.93	23896	236551	26.07
MHHL	SM	22-Jan-2020	20.35	21.35	21.35	21.35	21.35	21.35	21.35	3000	0.64	1	3000	100.00
MHRIL	EQ	22-Jan-2020	240.80	240.15	242.00	237.15	239.95	238.40	239.48	9585	22.95	510	6165	64.32
MIC	BE	22-Jan-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.64	28613	0.18	33	-	-
MIDHANI	EQ	22-Jan-2020	164.15	165.30	166.40	162.35	163.60	164.00	164.01	278932	457.48	3317	120929	43.35
MINDACORP	EQ	22-Jan-2020	104.35	106.35	106.95	103.75	104.10	104.30	104.46	233482	243.88	1751	127957	54.80
MINDAIND	EQ	22-Jan-2020	385.70	389.00	409.00	386.20	403.80	402.40	400.71	165590	663.53	7660	88975	53.73
MINDTECK	EQ	22-Jan-2020	29.00	29.80	29.80	27.65	28.00	28.15	28.25	11105	3.14	385	7867	70.84
MINDTREE	EQ	22-Jan-2020	897.75	898.00	917.90	897.80	905.40	906.25	911.90	1191022	10860.88	24517	204874	17.20
MIRCELECTR	EQ	22-Jan-2020	9.05	8.95	9.10	8.60	8.70	8.65	8.75	287667	25.18	371	215458	74.90
MIRZAINT	EQ	22-Jan-2020	61.05	61.60	62.80	60.45	60.90	61.10	61.62	331891	204.50	2482	148397	44.71
MKPL	SM	22-Jan-2020	66.50	69.50	69.50	69.50	69.50	69.50	69.50	2000	1.39	1	2000	100.00
MMFL	EQ	22-Jan-2020	423.40	425.00	433.00	420.65	421.00	422.85	427.83	3893	16.66	380	2031	52.17
MMP	EQ	22-Jan-2020	110.75	111.00	111.00	110.00	110.00	110.00	110.07	290	0.32	7	285	98.28
MMTC	EQ	22-Jan-2020	22.15	22.30	22.50	21.45	21.80	21.80	22.01	1170772	257.72	3152	443928	37.92
MODIRUBBER	BE	22-Jan-2020	30.00	29.80	29.80	28.50	28.50	28.50	28.59	167	0.05	7	-	-
MOHOTAIND	EQ	22-Jan-2020	10.75	11.05	11.20	10.30	11.20	11.05	10.97	18568	2.04	73	13559	73.02
MOIL	EQ	22-Jan-2020	160.60	159.15	161.00	157.05	157.55	157.95	158.30	97293	154.02	2518	53150	54.63
MOLDTECH	EQ	22-Jan-2020	50.20	51.45	51.95	50.20	50.20	50.70	50.90	1906	0.97	51	1587	83.26
MOLDTKPAC	EQ	22-Jan-2020	281.15	283.95	284.00	278.05	279.20	280.25	281.33	9668	27.20	602	6030	62.37
MONTECARLO	EQ	22-Jan-2020	290.75	291.00	295.15	286.00	288.20	290.05	291.27	8158	23.76	600	4153	50.91
MORARJEE	EQ	22-Jan-2020	15.30	14.75	16.90	14.75	15.55	15.70	15.94	5904	0.94	115	4186	70.90
MOREPENLAB	EQ	22-Jan-2020	15.50	15.65	15.65	15.30	15.30	15.30	15.44	306088	47.25	687	194893	63.67
MOTHERSUMI	EQ	22-Jan-2020	138.45	138.85	139.25	136.50	138.70	138.75	138.15	2938028	4058.87	21200	650461	22.14
MOTILALOFS	EQ	22-Jan-2020	856.95	864.80	883.90	850.00	873.95	873.35	874.20	370951	3242.85	12528	87856	23.68
MOTOGENFIN	EQ	22-Jan-2020	32.55	33.45	33.75	32.15	32.25	32.35	32.99	378	0.12	18	210	55.56
MPHASIS	EQ	22-Jan-2020	880.00	886.00	894.00	880.05	885.50	888.90	884.13	289067	2555.71	5889	244957	84.74
MPSLTD	EQ	22-Jan-2020	475.60	485.30	485.30	476.05	480.70	482.15	480.43	1948	9.36	184	1091	56.01
MRF	EQ	22-Jan-2020	67930.15	68459.00	68800.00	67521.15	67700.00	67851.15	68175.13	4575	3119.01	3324	1114	24.35
MRO-TEK	BE	22-Jan-2020	36.15	34.50	37.00	34.45	37.00	36.75	36.37	600	0.22	3	-	-
MRPL	EQ	22-Jan-2020	45.50	45.65	46.00	44.80	44.85	44.90	45.39	843712	382.98	6319	517333	61.32
MSPL	EQ	22-Jan-2020	6.75	6.60	7.00	6.50	6.50	6.70	6.54	6901	0.45	29	5887	85.31
MSTCLTD	EQ	22-Jan-2020	138.45	139.50	141.40	137.25	138.45	138.05	139.01	86400	120.10	1185	49137	56.87
MTEDUCARE	EQ	22-Jan-2020	13.85	14.20	14.25	13.50	13.70	13.60	13.67	33231	4.54	239	24095	72.51
MTNL	EQ	22-Jan-2020	11.85	11.90	12.20	11.40	11.50	11.50	11.71	1198837	140.34	2101	754108	62.90
MUKANDENGG	EQ	22-Jan-2020	12.80	13.25	13.35	12.65	13.35	13.20	13.05	4075	0.53	31	2509	61.57
MUKANDLTD	EQ	22-Jan-2020	31.30	31.30	31.95	31.00	31.35	31.55	31.47	6982	2.20	136	5464	78.26
MUKTAARTS	EQ	22-Jan-2020	41.35	41.50	41.85	39.55	39.80	40.05	40.56	17293	7.01	395	7461	43.14
MUNJALAU	EQ	22-Jan-2020	50.85	51.15	55.25	50.50	52.00	52.20	53.44	2367806	1265.39	12933	676519	28.57
MUNJALSHOW	EQ	22-Jan-2020	143.70	141.30	149.00	141.30	145.90	146.45	146.95	86734	127.46	1675	47016	54.21
MURUDCERA	EQ	22-Jan-2020	21.95	22.45	22.45	21.10	21.30	21.15	21.46	60925	13.07	460	38438	63.09
MUTHOOTCAP	EQ	22-Jan-2020	587.15	591.45	595.00	570.00	572.00	577.95	583.57	10745	62.70	634	8247	76.75
MUTHOOTFIN	EQ	22-Jan-2020	769.00	773.00	774.85	755.50	757.50	758.00	760.98	720758	5484.83	56675	373535	51.83
N100	EQ	22-Jan-2020	641.48	651.03	651.03	638.95	647.90	647.77	646.19	12310	79.55	416	10071	81.81
NABARD	N2	22-Jan-2020	1200.25	1201.00	1201.00	1198.18	1198.18	1198.18	1199.60	991	11.89	6	500	50.45
NACLIND	EQ	22-Jan-2020	27.40	27.50	28.05	27.40	27.45	27.45	27.60	11519	3.18	54	10054	87.28
NAGAFERT	BE	22-Jan-2020	5.60	5.35	5.60	5.35	5.55	5.45	5.36	775766	41.59	682	-	-
NAGREEKCAP	EQ	22-Jan-2020	7.90	7.60	7.60	7.55	7.55	7.55	7.59	417	0.03	223	307	73.62
NAGREEKEXP	EQ	22-Jan-2020	17.60	17.00	17.60	16.75	17.25	17.00	16.95	5448	0.92	43	4993	91.65
NAHARCAP	EQ	22-Jan-2020	75.10	75.15	76.50	75.15	75.60	75.60	75.49	564	0.43	15	563	99.82
NAHARINDUS	EQ	22-Jan-2020	27.60	29.40	29.40	27.45	28.40	27.80	27.78	6319	1.76	115	5470	86.56
NAHARPOLY	EQ	22-Jan-2020	39.00	38.00	38.75	37.95	38.75	38.60	38.48	1529	0.59	17	1465	95.81
NAHARSPING	EQ	22-Jan-2020	48.75	48.00	48.10	46.60	47.50	47.40	47.51	8982	4.27	144	6832	76.06
NATCOPHARM	EQ	22-Jan-2020	645.35	648.90	671.80	643.00	650.00	645.65	656.55	515770	3386.30	15912	263148	51.02
NATHBIOGEN	EQ	22-Jan-2020	360.00	363.35	363.35	356.00	360.00	358.90	358.67	14966	53.68	277	12205	81.55
NATIONALUM	EQ	22-Jan-2020	45.35	45.75	45.75	44.90	45.45	45.40	45.37	7562511	3431.11	14979	2713898	35.89
NAUKRI	EQ	22-Jan-2020	2567.90	2569.80	2574.40	2504.70	2522.00	2531.80	2532.76	243217	6160.10	19347	165661	68.11
NAVINFLUOR	EQ	22-Jan-2020	1080.25	1085.25	1098.00	1068.05	1074.80	1073.20	1084.60	21003	227.80	2277	7093	33.77
NAVKARCORP	EQ	22-Jan-2020	32.25	32.50	32.80	31.55	31.65	31.65	32.00	92973	29.75	471	62530	67.26
NAVNETEDUL	EQ	22-Jan-2020	98.40	98.85	99.00	97.80	98.30	98.05	98.24	31267	30.72	475	21143	67.62
NBCC	EQ	22-Jan-2020	37.10	37.20	37.40	35.45	35.70	35.75	36.31	16396116	5953.69	22597	4012069	24.47
NBIFIN	EQ	22-Jan-2020	1702.55	1745.00	1745.00	1681.60	1708.00	1708.00	1725.61	9	0.16	4	8	88.89
NBVENTURES	EQ	22-Jan-2020	90.60	91.00	91.90	88.90	89.50	89.80	90.25	156049	140.83	2474	70323	45.06
NCC	EQ	22-Jan-2020	57.40	57.80	58.20	56.55	56.65	56.80	57.13	6130777	3502.41	13293	886663	14.46
NCLIND	EQ	22-Jan-2020	95.10	95.00	97.90	93.60	95.00	95.30	96.12	136593	131.29	2228	58683	42.96
NDGL	EQ	22-Jan-2020	577.00	604.75	604.75	566.40	599.00	598.30	592.03	88	0.52	11	43	48.86
NDL	EQ	22-Jan-2020	32.90	34.25	34.45	32.00	32.50	32.40	32.52	14388	4.68	274	11882	82.58
NDTV	EQ	22-Jan-2020	27.40	27.45	27.70	27.05	27.35	27.30	27.26	6231	1.70	93	5456	87.56
NECCLTD	EQ	22-Jan-2020	5.75	5.75	6.05	5.50	5.60	5.75	5.64	39216	2.21	116	31643	80.69
NECLIFE	EQ	22-Jan-2020	14.45	14.50	14.75	14.00	14.20	14.15	14.27	94170	13.44	383	68012	72.22
NELCAST	EQ	22-Jan-2020	55.75	56.20	58.10	54.50	54.95	55.05	55.68	84570	47.09	983	46220	54.65
NELCO	EQ	22-Jan-2020	239.05	241.85	242.05	237.95	238.55	238.50	239.67	23913	57.31	646	15310	64.02
NEOGEN	EQ	22-Jan-2020	373.90	375.00	382.00	374.55	379.50	380.20	378.59	5631	21.32	278	3324	59.03
NESCO	EQ	22-Jan-2020	752.00	754.90	758.80	735.10	739.40	740.85	748.77	36596	274.02	2931	19548	53.42
NESTLEIND	EQ	22-Jan-2020	15280.75	15369.00	15585.00	15301.00	15561.80	15548.70	15484.83	55627	8613.75	14173	23027	41.40
NETF	EQ	22-Jan-2020	123.00	123.70	123.70	122.05	122.05	122.05	123.39	8120	10.02	8	8118	99.98
NETFCONSUM	EQ	22-Jan-2020	54.61	54.46	54.46	54.36	54.36	54.36	54.38	13	0.01	4	13	100.00
NETFDIVOPP	EQ	22-Jan-2020	29.61	29.40	29.62	29.28	29.28	29.28	29.50	240	0.07	5	237	98.75
NETFLTGILT	EQ	22-Jan-2020	20.20	20.25	20.25	20.19	20.24	20.23	20.23	3373	0.68	28	2684	79.57
NETFMID150	EQ	22-Jan-2020	66.27	66.88	66.88	65.92	66.05	66.06	66.12	89498	59.18	95	58028	64.84
NETFNIF100	EQ	22-Jan-2020	126.83	126.94	126.94	125.54	126.00	126.00	125.58	86	0.11	3	85	98.84
NETFNV20	EQ	22-Jan-2020	59.06	59.01	59.05	58.50	58.84	58.84	58.91	2452	1.44	29	2439	99.47
NETWORK18	BE	22-Jan-2020	27.90	28.45	28.45	26.90	27.70	27.90	27.62	116352	32.14	225	-	-
NEULANDLAB	EQ	22-Jan-2020	483.90	485.00	489.00	476.10	476.15	481.90	483.86	12562	60.78	442	9154	72.87
NEWGEN	EQ	22-Jan-2020	239.30	237.70	245.00	224.00	226.00	231.70	231.23	125568	290.35	5149	39129	31.16
NEXTMEDIA	EQ	22-Jan-2020	8.70	8.70	9.10	8.30	8.30	8.50	8.59	693	0.06	16	691	99.71
NFL	EQ	22-Jan-2020	28.80	28.95	29.25	28.65	28.90	28.95	28.96	559972	162.16	1377	204927	36.60
NH	EQ	22-Jan-2020	357.15	360.90	362.75	352.20	355.00	355.30	356.62	65780	234.58	3018	28025	42.60
NHAI	N1	22-Jan-2020	1071.25	1072.00	1073.40	1070.55	1070.55	1070.55	1072.27	2320	24.88	49	1774	76.47
NHAI	N2	22-Jan-2020	1177.93	1179.99	1187.50	1176.51	1178.55	1177.93	1183.19	913	10.80	29	707	77.44
NHAI	N4	22-Jan-2020	1172.50	1172.00	1200.00	1172.00	1200.00	1200.00	1181.97	77	0.91	9	77	100.00
NHAI	N6	22-Jan-2020	1290.35	1290.35	1297.89	1289.70	1291.06	1291.06	1291.42	777	10.03	19	659	84.81
NHAI	N8	22-Jan-2020	1128.75	1128.75	1128.75	1128.75	1128.75	1128.75	1128.75	20	0.23	2	20	100.00
NHAI	NA	22-Jan-2020	1196.01	1194.25	1197.89	1194.25	1196.18	1197.80	1196.83	1975	23.64	34	1390	70.38
NHAI	NE	22-Jan-2020	1167.20	1165.50	1167.98	1165.50	1167.94	1167.96	1166.45	130	1.52	6	130	100.00
NHBTF2014	N5	22-Jan-2020	6030.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	20	1.26	1	20	100.00
NHBTF2014	N6	22-Jan-2020	6568.30	6565.00	6565.00	6560.01	6560.01	6560.01	6563.57	28	1.84	3	20	71.43
NHBTF2023	N6	22-Jan-2020	6543.00	6541.00	6541.00	6541.00	6541.00	6541.00	6541.00	6	0.39	1	6	100.00
NHPC	EQ	22-Jan-2020	25.85	26.00	27.20	25.15	26.65	26.15	26.10	41607850	10859.01	19122	21037851	50.56
NHPC	N6	22-Jan-2020	1384.84	1384.99	1384.99	1345.02	1345.02	1345.02	1367.23	45	0.62	2	25	55.56
NIACL	EQ	22-Jan-2020	160.50	161.90	162.55	157.10	160.25	159.15	159.27	229965	366.27	4676	99570	43.30
NIBL	EQ	22-Jan-2020	5.70	5.70	5.85	5.65	5.85	5.85	5.75	2168	0.12	11	2167	99.95
NIFTYBEES	EQ	22-Jan-2020	129.27	131.45	131.45	128.22	128.65	128.53	128.76	471486	607.07	2687	372233	78.95
NIFTYEES	EQ	22-Jan-2020	15751.00	15850.52	15850.52	15604.00	15850.52	15850.52	15729.59	6	0.94	6	2	33.33
NIITLTD	EQ	22-Jan-2020	99.10	99.70	101.70	98.65	98.95	99.05	100.30	417347	418.60	7536	185967	44.56
NIITTECH	EQ	22-Jan-2020	1801.65	1803.30	1896.00	1801.75	1864.00	1872.65	1856.55	1210892	22480.86	34571	96866	8.00
NILAINFRA	EQ	22-Jan-2020	5.30	5.40	5.60	5.30	5.45	5.35	5.42	437006	23.70	529	136365	31.20
NILASPACES	EQ	22-Jan-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.18	150693	1.77	96	150288	99.73
NILKAMAL	EQ	22-Jan-2020	1459.45	1466.90	1498.00	1455.05	1469.95	1467.95	1474.79	19037	280.76	2266	7876	41.37
NIPPOBATRY	EQ	22-Jan-2020	508.65	511.65	520.10	503.00	514.05	514.15	511.37	1140	5.83	149	746	65.44
NITCO	EQ	22-Jan-2020	32.15	33.15	33.15	32.00	32.00	32.10	32.28	23377	7.55	327	18451	78.93
NITINFIRE	BZ	22-Jan-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.38	54982	0.21	34	-	-
NITINSPIN	EQ	22-Jan-2020	55.05	55.90	59.60	55.00	59.50	58.85	58.58	70643	41.38	2163	39473	55.88
NKIND	EQ	22-Jan-2020	21.40	20.40	20.40	20.35	20.35	20.35	20.38	331	0.07	7	213	64.35
NLCINDIA	EQ	22-Jan-2020	61.00	61.60	61.60	56.00	57.20	57.30	59.22	2122581	1257.01	16813	1471621	69.33
NMDC	EQ	22-Jan-2020	134.20	135.00	135.20	128.65	131.00	132.10	131.86	17139363	22600.72	68903	8481245	49.48
NOCIL	EQ	22-Jan-2020	120.95	121.20	122.70	119.05	119.50	119.80	120.63	1085060	1308.90	9073	444470	40.96
NOIDATOLL	EQ	22-Jan-2020	3.50	3.50	3.50	3.45	3.45	3.45	3.48	15562	0.54	139	14236	91.48
NPBET	EQ	22-Jan-2020	173.70	173.70	173.70	172.00	172.06	172.05	172.56	47	0.08	6	46	97.87
NRAIL	EQ	22-Jan-2020	255.40	253.00	261.90	252.00	252.20	255.10	254.73	7020	17.88	308	4728	67.35
NRBBEARING	EQ	22-Jan-2020	104.50	106.40	106.40	103.00	103.40	103.50	104.13	20039	20.87	438	13149	65.62
NSIL	EQ	22-Jan-2020	752.25	757.00	783.00	757.00	780.30	780.80	778.68	1839	14.32	1008	1525	82.93
NTL	BE	22-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.40	0.38	2619	0.01	7	-	-
NTPC	EQ	22-Jan-2020	117.15	114.95	115.75	111.50	112.50	112.15	113.05	19388739	21919.50	101026	9074985	46.81
NTPC	N1	22-Jan-2020	1334.90	1090.00	1090.00	1081.10	1081.10	1081.10	1081.37	100	1.08	2	100	100.00
NTPC	N4	22-Jan-2020	1142.00	1121.01	1121.01	1121.01	1121.01	1121.01	1121.01	50	0.56	1	50	100.00
NTPC	N6	22-Jan-2020	1316.30	1339.00	1339.00	1339.00	1339.00	1339.00	1339.00	1	0.01	1	1	100.00
NTPC	N7	22-Jan-2020	13.87	13.85	13.92	13.85	13.89	13.89	13.91	31792	4.42	74	26662	83.86
NTPC	ND	22-Jan-2020	1213.00	1219.99	1220.00	1212.00	1212.50	1212.60	1215.29	363	4.41	7	363	100.00
NUCLEUS	EQ	22-Jan-2020	308.40	314.90	314.90	300.00	303.70	303.10	306.06	15600	47.75	698	9427	60.43
NXTDIGITAL	EQ	22-Jan-2020	391.25	391.25	395.95	381.60	389.00	389.00	390.26	677	2.64	37	469	69.28
OAL	EQ	22-Jan-2020	212.50	208.00	219.40	205.00	205.00	205.35	206.44	7938	16.39	473	4858	61.20
OBEROIRLTY	EQ	22-Jan-2020	549.75	552.00	558.00	542.90	545.45	548.20	548.22	105884	580.47	4319	37813	35.71
OCCL	EQ	22-Jan-2020	1044.60	1045.35	1059.95	1042.50	1052.65	1051.80	1051.30	4664	49.03	322	3532	75.73
OFSS	EQ	22-Jan-2020	2949.60	2955.00	2968.95	2917.60	2953.00	2954.00	2954.74	114222	3374.96	1981	108862	95.31
OIL	EQ	22-Jan-2020	145.90	145.90	146.40	137.10	137.80	137.65	139.26	5657202	7878.33	35368	2593236	45.84
OILCOUNTUB	BE	22-Jan-2020	5.95	6.00	6.00	5.70	5.95	5.90	5.88	5611	0.33	31	-	-
OISL	EQ	22-Jan-2020	3.00	2.95	3.05	2.90	3.00	3.00	2.98	28988	0.86	26	27353	94.36
OLECTRA	EQ	22-Jan-2020	174.75	178.00	178.00	172.50	173.85	173.65	175.15	31806	55.71	932	18339	57.66
OMAXAUTO	EQ	22-Jan-2020	58.95	60.90	60.90	57.00	57.55	57.25	58.11	18706	10.87	261	10471	55.98
OMAXE	EQ	22-Jan-2020	155.50	156.40	157.00	152.70	157.00	154.65	154.92	475733	736.99	1672	362848	76.27
OMKARCHEM	EQ	22-Jan-2020	4.75	4.70	4.85	4.55	4.65	4.65	4.64	6639	0.31	50	6048	91.10
OMMETALS	EQ	22-Jan-2020	24.50	24.45	24.85	23.65	24.00	23.95	24.01	49328	11.84	184	45507	92.25
ONELIFECAP	EQ	22-Jan-2020	8.00	7.65	7.95	7.60	7.60	7.60	7.62	1262	0.10	5	962	76.23
ONEPOINT	EQ	22-Jan-2020	16.80	17.50	17.60	17.20	17.50	17.50	17.48	22298	3.90	189	18792	84.28
ONGC	EQ	22-Jan-2020	122.75	122.00	122.00	116.00	116.30	116.40	117.95	23639592	27881.82	124991	10730412	45.39
ONMOBILE	EQ	22-Jan-2020	30.85	31.30	31.35	29.30	29.85	29.85	30.01	296439	88.97	1158	142112	47.94
ONWARDTEC	EQ	22-Jan-2020	66.00	67.40	67.40	64.00	65.80	65.25	65.21	5982	3.90	160	5120	85.59
OPTIEMUS	EQ	22-Jan-2020	31.45	31.95	32.50	30.55	30.75	30.70	31.19	6375	1.99	193	3633	56.99
OPTOCIRCUI	EQ	22-Jan-2020	2.80	2.85	2.85	2.75	2.80	2.80	2.81	110622	3.10	128	75274	68.05
ORBTEXP	EQ	22-Jan-2020	83.40	84.00	85.75	83.50	84.25	84.40	84.63	3417	2.89	143	2356	68.95
ORICONENT	EQ	22-Jan-2020	19.50	19.80	19.80	18.65	18.80	18.90	19.06	39965	7.62	567	27853	69.69
ORIENTABRA	EQ	22-Jan-2020	18.40	18.65	18.70	18.15	18.50	18.45	18.39	22859	4.20	142	15648	68.45
ORIENTALTL	EQ	22-Jan-2020	10.05	10.00	10.80	10.00	10.30	10.35	10.25	367856	37.71	81	367855	100.00
ORIENTBANK	EQ	22-Jan-2020	54.95	55.05	55.40	54.05	54.30	54.40	54.52	475597	259.29	2735	158354	33.30
ORIENTBELL	EQ	22-Jan-2020	128.10	129.60	129.60	125.15	127.00	127.10	127.69	10753	13.73	331	8401	78.13
ORIENTCEM	EQ	22-Jan-2020	84.00	84.90	86.40	82.75	83.25	83.20	84.80	292386	247.95	5099	112588	38.51
ORIENTELEC	EQ	22-Jan-2020	209.50	214.85	225.65	195.80	210.65	212.85	215.78	1099873	2373.33	13799	797168	72.48
ORIENTHOT	EQ	22-Jan-2020	34.70	35.90	36.00	34.55	34.60	35.00	35.35	76209	26.94	607	23518	30.86
ORIENTLTD	EQ	22-Jan-2020	96.95	100.90	100.90	100.90	100.90	100.90	100.90	1	0.00	1	1	100.00
ORIENTPPR	EQ	22-Jan-2020	28.35	28.45	28.55	27.95	28.15	28.10	28.19	306933	86.53	1005	144825	47.18
ORIENTREF	EQ	22-Jan-2020	245.55	244.80	254.00	242.00	246.30	250.15	248.46	55047	136.77	3734	38227	69.44
ORISSAMINE	EQ	22-Jan-2020	1446.80	1457.70	1475.00	1437.00	1445.00	1440.40	1454.83	16354	237.92	1619	7504	45.88
ORTEL	BZ	22-Jan-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	6605	0.04	5	-	-
ORTINLABSS	EQ	22-Jan-2020	9.40	9.50	9.85	9.25	9.45	9.45	9.60	7623	0.73	364	4200	55.10
OSWALAGRO	EQ	22-Jan-2020	6.40	6.70	6.70	6.30	6.50	6.50	6.51	13538	0.88	80	9515	70.28
OSWALSEEDS	SM	22-Jan-2020	27.70	26.65	26.65	26.65	26.65	26.65	26.65	4000	1.07	1	4000	100.00
PAEL	BE	22-Jan-2020	3.10	3.20	3.20	2.95	3.10	3.10	2.99	3745	0.11	19	-	-
PAGEIND	EQ	22-Jan-2020	25299.95	25320.25	25750.00	25311.25	25386.00	25428.20	25501.89	16828	4291.46	6471	5538	32.91
PAISALO	EQ	22-Jan-2020	410.55	410.00	414.00	403.00	412.00	412.00	410.88	98986	406.72	1413	20387	20.60
PALASHSECU	BE	22-Jan-2020	30.25	30.25	31.50	28.80	31.50	31.50	30.60	474	0.15	11	-	-
PALREDTEC	EQ	22-Jan-2020	18.35	19.10	19.15	18.00	18.00	18.00	18.80	2108	0.40	76	1652	78.37
PANACEABIO	EQ	22-Jan-2020	129.15	130.80	133.90	129.00	131.00	130.45	130.84	40894	53.50	648	26838	65.63
PANACHE	EQ	22-Jan-2020	67.40	69.95	69.95	67.60	69.50	69.50	69.88	3450	2.41	26	3400	98.55
PANAMAPET	EQ	22-Jan-2020	68.90	70.80	71.00	68.05	68.80	68.80	69.32	8034	5.57	235	6481	80.67
PAPERPROD	EQ	22-Jan-2020	258.50	258.35	263.90	255.35	257.95	256.30	257.78	23906	61.62	771	12421	51.96
PARABDRUGS	BE	22-Jan-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	2781	0.05	13	-	-
PARACABLES	EQ	22-Jan-2020	8.15	8.15	8.60	8.15	8.50	8.50	8.47	101730	8.61	307	86664	85.19
PARAGMILK	EQ	22-Jan-2020	150.05	151.90	152.90	146.50	148.60	148.60	148.62	120740	179.45	3926	66133	54.77
PARSVNATH	BE	22-Jan-2020	2.15	2.20	2.25	2.10	2.20	2.15	2.15	162717	3.51	89	-	-
PATELENG	EQ	22-Jan-2020	19.60	19.90	20.10	19.30	19.30	19.30	19.68	153952	30.30	653	109833	71.34
PATINTLOG	EQ	22-Jan-2020	24.65	24.40	25.15	24.30	24.90	24.45	24.62	5582	1.37	67	3856	69.08
PATSPINLTD	BE	22-Jan-2020	5.15	4.90	4.90	4.90	4.90	4.90	4.90	5	0.00	1	-	-
PCJEWELLER	EQ	22-Jan-2020	23.00	23.50	23.55	22.65	22.85	23.10	23.00	3131428	720.20	8894	768357	24.54
PDMJEPAPER	EQ	22-Jan-2020	16.75	16.60	17.05	16.55	16.75	16.70	16.77	21648	3.63	146	14348	66.28
PDPL	BE	22-Jan-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.89	940	0.03	4	-	-
PDSMFL	EQ	22-Jan-2020	315.70	320.05	320.05	316.00	316.80	316.80	317.25	469	1.49	167	247	52.67
PEARLPOLY	BE	22-Jan-2020	17.00	16.15	17.00	16.15	17.00	16.85	16.39	5631	0.92	26	-	-
PEL	EQ	22-Jan-2020	1611.25	1617.00	1629.20	1587.00	1604.90	1607.95	1611.58	955052	15391.42	29440	97145	10.17
PENIND	EQ	22-Jan-2020	28.60	29.30	29.30	27.40	27.55	27.70	28.00	198834	55.67	516	168202	84.59
PENINLAND	BE	22-Jan-2020	5.95	6.15	6.15	5.75	5.75	5.80	5.83	67217	3.92	124	-	-
PERSISTENT	EQ	22-Jan-2020	714.10	716.00	736.00	716.00	729.50	726.15	731.37	256461	1875.68	9464	139222	54.29
PETRONENGG	BE	22-Jan-2020	8.35	7.95	7.95	7.95	7.95	7.95	7.95	321	0.03	4	-	-
PETRONET	EQ	22-Jan-2020	274.10	273.55	274.65	270.40	270.45	270.85	272.31	677934	1846.06	23960	418219	61.69
PFC	EQ	22-Jan-2020	106.65	106.85	111.90	103.85	108.50	108.85	108.44	44317545	48058.37	99332	21218338	47.88
PFC	N4	22-Jan-2020	1063.00	1069.90	1069.90	1065.00	1065.00	1065.00	1067.35	964	10.29	8	964	100.00
PFC	N5	22-Jan-2020	1182.55	1167.00	1167.00	1148.01	1165.00	1165.00	1165.12	2326	27.10	11	2326	100.00
PFC	N6	22-Jan-2020	1107.12	1106.80	1106.80	1106.80	1106.80	1106.80	1106.80	10	0.11	1	10	100.00
PFC	N8	22-Jan-2020	1322.25	1320.00	1320.00	1313.01	1315.80	1315.86	1314.63	615	8.08	7	563	91.54
PFIZER	EQ	22-Jan-2020	4010.50	4025.00	4074.00	3970.50	3985.00	3991.20	4015.90	9344	375.25	1498	4461	47.74
PFOCUS	EQ	22-Jan-2020	42.80	44.95	44.95	43.10	43.25	43.45	43.59	6172	2.69	113	4572	74.08
PFS	EQ	22-Jan-2020	14.50	14.50	16.25	14.40	16.15	16.05	15.68	2822144	442.57	4941	1488189	52.73
PGEL	EQ	22-Jan-2020	82.15	83.85	85.00	78.05	78.05	78.05	79.64	109643	87.32	1076	71830	65.51
PGHH	EQ	22-Jan-2020	11250.10	11262.55	11330.00	11132.00	11200.00	11246.25	11254.98	6723	756.67	367	6466	96.18
PGHL	EQ	22-Jan-2020	4320.00	4321.00	4347.95	4305.00	4324.00	4333.15	4323.81	4720	204.08	1093	2792	59.15
PGIL	EQ	22-Jan-2020	151.00	152.20	153.00	150.65	153.00	152.55	152.21	1314	2.00	70	976	74.28
PHILIPCARB	EQ	22-Jan-2020	144.20	145.05	147.45	140.80	142.95	142.95	144.34	1632606	2356.53	14274	466071	28.55
PHOENIXLTD	EQ	22-Jan-2020	895.65	900.00	900.00	883.25	892.00	890.50	893.79	28688	256.41	3007	19590	68.29
PIDILITIND	EQ	22-Jan-2020	1414.75	1423.65	1444.95	1418.80	1429.05	1428.55	1432.29	348810	4995.98	19706	180386	51.71
PIIND	EQ	22-Jan-2020	1443.45	1449.20	1454.65	1435.70	1441.50	1444.50	1447.50	27934	404.34	3573	11784	42.19
PILANIINVS	EQ	22-Jan-2020	1760.10	1800.00	1800.00	1770.00	1790.00	1775.40	1787.55	8005	143.09	277	5666	70.78
PILITA	EQ	22-Jan-2020	5.15	5.15	5.65	5.10	5.65	5.55	5.30	69132	3.67	76	36854	53.31
PIONDIST	EQ	22-Jan-2020	119.05	119.05	120.20	118.25	120.00	119.40	119.52	2413	2.88	93	1854	76.83
PIONEEREMB	EQ	22-Jan-2020	31.95	32.45	32.90	31.30	31.65	31.85	32.11	6044	1.94	547	2814	46.56
PITTIENG	EQ	22-Jan-2020	47.90	47.95	48.60	46.55	46.70	46.75	47.10	33486	15.77	823	18708	55.87
PKTEA	BE	22-Jan-2020	137.00	141.80	142.00	131.25	137.00	131.40	137.26	304	0.42	11	-	-
PLASTIBLEN	EQ	22-Jan-2020	207.00	206.00	207.95	198.00	203.00	201.35	202.97	16366	33.22	829	10770	65.81
PNB	EQ	22-Jan-2020	61.45	62.10	62.20	60.65	60.90	61.00	61.19	15241802	9325.85	28743	2326502	15.26
PNBGILTS	EQ	22-Jan-2020	28.75	28.80	28.80	28.55	28.70	28.60	28.67	78162	22.41	328	49200	62.95
PNBHOUSING	EQ	22-Jan-2020	551.25	557.40	575.90	556.00	571.90	570.80	565.45	1648241	9320.02	33753	262052	15.90
PNC	EQ	22-Jan-2020	16.80	16.90	18.00	15.95	16.90	16.30	16.55	12484	2.07	155	8268	66.23
PNCINFRA	EQ	22-Jan-2020	195.10	196.25	196.25	191.10	192.30	192.20	193.59	91419	176.98	2950	40175	43.95
PODDARHOUS	EQ	22-Jan-2020	298.75	304.00	313.00	294.00	310.00	302.85	307.91	534	1.64	28	481	90.07
PODDARMENT	EQ	22-Jan-2020	181.40	184.00	186.00	180.15	181.15	181.75	182.86	3614	6.61	370	1944	53.79
POKARNA	EQ	22-Jan-2020	95.85	94.85	100.60	94.85	100.60	100.60	98.74	38953	38.46	576	35089	90.08
POLYCAB	EQ	22-Jan-2020	1082.75	1129.50	1130.00	986.00	992.00	994.30	1039.27	2027984	21076.19	120542	809952	39.94
POLYMED	EQ	22-Jan-2020	263.35	264.90	265.65	261.15	264.80	263.75	263.49	16911	44.56	502	12968	76.68
POLYPLEX	EQ	22-Jan-2020	582.75	588.60	593.90	581.75	585.00	585.05	588.07	61134	359.51	2119	27725	45.35
PONNIERODE	EQ	22-Jan-2020	175.10	172.60	173.90	167.85	169.10	170.25	172.11	3403	5.86	101	2371	69.67
POWERFUL	SM	22-Jan-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	4000	0.15	2	4000	100.00
POWERGRID	EQ	22-Jan-2020	200.60	200.50	202.35	193.05	198.85	200.05	199.06	31942726	63585.10	125793	17438108	54.59
POWERMECH	EQ	22-Jan-2020	716.80	720.00	747.80	719.95	723.00	726.05	731.45	40295	294.74	3450	18785	46.62
PPAP	EQ	22-Jan-2020	202.50	207.95	212.35	200.10	201.20	202.95	206.99	16328	33.80	565	6923	42.40
PPL	EQ	22-Jan-2020	65.35	65.90	66.10	64.20	64.35	65.80	65.60	129517	84.96	1408	107616	83.09
PRABHAT	EQ	22-Jan-2020	85.90	85.45	86.50	85.15	86.50	85.75	85.61	11935	10.22	115	8397	70.36
PRADIP	BE	22-Jan-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	490	0.00	2	-	-
PRAENG	EQ	22-Jan-2020	7.00	6.90	7.20	6.70	6.80	6.75	6.77	19405	1.31	103	14652	75.51
PRAJIND	EQ	22-Jan-2020	118.95	119.50	123.40	117.55	122.55	122.15	121.59	2667293	3243.26	21117	331343	12.42
PRAKASH	EQ	22-Jan-2020	53.60	54.00	54.85	52.50	53.05	53.05	53.45	616262	329.38	2917	424179	68.83
PRAXIS	EQ	22-Jan-2020	75.55	78.90	79.30	75.70	79.30	79.20	78.80	9956	7.84	165	6670	66.99
PRECAM	BE	22-Jan-2020	39.85	39.55	40.55	39.10	39.40	39.40	39.53	5401	2.14	54	-	-
PRECOT	EQ	22-Jan-2020	26.50	25.25	28.85	25.20	27.80	28.60	27.66	7485	2.07	91	5507	73.57
PRECWIRE	EQ	22-Jan-2020	166.20	165.30	169.00	163.25	163.25	164.75	165.93	1366	2.27	48	957	70.06
PREMEXPLN	EQ	22-Jan-2020	150.05	150.55	152.80	150.00	150.85	150.75	151.23	9351	14.14	437	7214	77.15
PREMIER	BE	22-Jan-2020	2.20	2.20	2.30	2.20	2.30	2.30	2.21	551	0.01	5	-	-
PREMIERPOL	EQ	22-Jan-2020	24.20	25.90	26.00	23.15	23.70	23.85	23.94	5456	1.31	60	2037	37.34
PRESSMN	EQ	22-Jan-2020	28.10	28.15	31.80	28.10	29.55	29.50	29.04	273449	79.40	1174	121984	44.61
PRESTIGE	EQ	22-Jan-2020	381.85	383.00	391.40	372.35	388.95	386.30	382.92	1005974	3852.11	24680	197282	19.61
PRICOLLTD	EQ	22-Jan-2020	59.10	59.50	59.50	57.50	58.75	58.60	58.56	212463	124.42	1902	120790	56.85
PRIMESECU	EQ	22-Jan-2020	42.00	42.15	42.90	41.05	42.35	42.05	41.92	6427	2.69	202	5454	84.86
PRINCEPIPE	EQ	22-Jan-2020	171.65	172.50	176.00	171.50	173.60	172.70	173.67	460701	800.08	6514	194543	42.23
PROZONINTU	EQ	22-Jan-2020	20.15	19.60	20.05	19.20	19.50	19.40	19.49	79520	15.50	394	47613	59.88
PRSMJOHNSN	EQ	22-Jan-2020	67.00	67.25	73.30	66.90	71.85	71.45	71.53	1305870	934.11	9987	527456	40.39
PSB	EQ	22-Jan-2020	20.60	20.55	20.75	20.40	20.40	20.50	20.56	39460	8.11	225	27742	70.30
PSPPROJECT	EQ	22-Jan-2020	530.65	537.95	540.00	530.00	535.00	533.65	534.30	7341	39.22	448	4457	60.71
PSUBNKBEES	EQ	22-Jan-2020	26.65	26.81	26.81	26.42	26.50	26.49	26.50	8430	2.23	91	8215	97.45
PTC	EQ	22-Jan-2020	59.70	60.10	60.75	59.35	60.70	60.50	60.04	474281	284.75	2981	252666	53.27
PTL	EQ	22-Jan-2020	37.70	38.90	38.90	37.20	37.55	37.60	37.68	38904	14.66	239	35237	90.57
PUNJABCHEM	EQ	22-Jan-2020	565.00	565.00	569.95	540.15	556.00	558.20	561.08	1286	7.22	217	896	69.67
PUNJLLOYD	BZ	22-Jan-2020	1.15	1.15	1.20	1.10	1.15	1.10	1.11	63953	0.71	92	-	-
PURVA	EQ	22-Jan-2020	62.10	62.55	63.60	62.00	62.75	63.25	62.99	245386	154.56	980	204856	83.48
PUSHPREALM	SM	22-Jan-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	2000	0.10	1	2000	100.00
PVR	EQ	22-Jan-2020	1937.65	1947.00	1947.00	1906.00	1915.00	1918.30	1922.07	235536	4527.16	10704	49281	20.92
QGOLDHALF	EQ	22-Jan-2020	1751.90	1744.00	1755.00	1742.00	1754.00	1754.40	1751.70	851	14.91	158	343	40.31
QNIFTY	EQ	22-Jan-2020	1266.00	1248.00	1248.00	1248.00	1248.00	1248.00	1248.00	2	0.02	2	2	100.00
QUESS	EQ	22-Jan-2020	574.45	576.90	579.00	566.60	573.60	572.70	572.86	88826	508.85	5843	35401	39.85
QUICKHEAL	EQ	22-Jan-2020	137.50	139.00	140.05	134.40	134.90	134.95	136.71	192608	263.31	4936	91324	47.41
RADICO	EQ	22-Jan-2020	363.50	365.00	367.90	356.00	364.50	363.95	363.09	533905	1938.53	9833	187574	35.13
RADIOCITY	EQ	22-Jan-2020	27.00	27.20	27.55	26.55	26.95	26.85	27.01	88434	23.88	604	71027	80.32
RAIN	EQ	22-Jan-2020	121.10	122.40	124.00	117.05	119.25	119.50	121.51	1553635	1887.79	12903	428136	27.56
RAJESHEXPO	EQ	22-Jan-2020	713.60	718.00	725.00	713.00	717.95	714.10	716.75	365242	2617.87	4378	233155	63.84
RAJRAYON	BZ	22-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	210282	0.16	54	-	-
RAJSREESUG	EQ	22-Jan-2020	21.65	21.25	23.00	21.25	22.05	22.15	22.38	26680	5.97	267	14041	52.63
RAJTV	EQ	22-Jan-2020	41.70	42.00	42.85	40.85	41.00	41.20	41.51	1436	0.60	26	1253	87.26
RAJVIR	BE	22-Jan-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	273	0.03	9	-	-
RALLIS	EQ	22-Jan-2020	234.50	235.00	238.25	228.75	230.70	231.20	232.99	682795	1590.84	11904	274563	40.21
RAMANEWS	EQ	22-Jan-2020	15.80	16.35	16.35	15.60	15.75	15.85	16.07	24196	3.89	132	17930	74.10
RAMASTEEL	EQ	22-Jan-2020	44.70	44.35	47.00	44.20	47.00	46.30	45.90	4338	1.99	66	3620	83.45
RAMCOCEM	EQ	22-Jan-2020	819.60	830.00	840.00	820.10	830.00	831.35	834.17	634366	5291.66	13739	98896	15.59
RAMCOIND	EQ	22-Jan-2020	202.65	204.75	210.00	196.25	198.55	201.05	206.51	88134	182.00	2026	21704	24.63
RAMCOSYS	EQ	22-Jan-2020	184.55	184.45	190.15	181.15	182.50	183.20	185.53	64303	119.30	2030	33579	52.22
RAMKY	EQ	22-Jan-2020	35.50	35.50	36.90	34.90	35.90	35.30	35.65	49230	17.55	562	29527	59.98
RAMSARUP	BZ	22-Jan-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	1100	0.00	3	-	-
RANASUG	BE	22-Jan-2020	4.65	4.80	4.85	4.80	4.85	4.85	4.84	227042	10.99	186	-	-
RANEENGINE	BE	22-Jan-2020	268.60	273.00	273.00	262.00	262.15	267.40	264.61	1669	4.42	80	-	-
RANEHOLDIN	EQ	22-Jan-2020	809.70	812.05	828.95	792.00	800.00	799.90	800.49	11384	91.13	1778	8339	73.25
RATNAMANI	EQ	22-Jan-2020	1208.40	1230.00	1230.00	1190.10	1200.00	1207.35	1212.06	3526	42.74	471	1724	48.89
RAYMOND	EQ	22-Jan-2020	679.65	685.30	705.00	661.15	671.05	673.20	680.28	734518	4996.79	18479	160113	21.80
RBL	EQ	22-Jan-2020	632.95	634.80	638.75	618.10	618.10	621.10	628.10	10352	65.02	988	3489	33.70
RBLBANK	EQ	22-Jan-2020	341.30	342.65	345.35	332.50	339.30	339.20	338.23	10434323	35291.69	83505	1268246	12.15
RCF	EQ	22-Jan-2020	52.60	53.00	54.15	52.65	53.40	53.50	53.48	3024207	1617.46	10972	564646	18.67
RCOM	BE	22-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.82	3843584	31.58	1476	-	-
RECLTD	EQ	22-Jan-2020	134.40	135.40	136.20	129.70	135.60	135.60	133.73	7072357	9458.06	34523	2235458	31.61
RECLTD	N1	22-Jan-2020	1040.70	1041.18	1041.18	1041.18	1041.18	1041.18	1041.18	4	0.04	1	4	100.00
RECLTD	N2	22-Jan-2020	1103.07	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	15	0.17	1	15	100.00
RECLTD	N8	22-Jan-2020	1082.90	1095.00	1100.00	1095.00	1100.00	1100.00	1097.78	225	2.47	4	225	100.00
RECLTD	N9	22-Jan-2020	1213.99	1201.50	1201.50	1198.55	1200.00	1200.00	1200.15	3836	46.04	37	3612	94.16
RECLTD	NA	22-Jan-2020	1284.99	1250.00	1284.99	1250.00	1284.99	1284.99	1283.62	255	3.27	4	245	96.08
RECLTD	NF	22-Jan-2020	1260.00	1275.00	1300.00	1230.01	1230.01	1230.01	1263.98	1540	19.47	8	40	2.60
RECLTD	NG	22-Jan-2020	1276.21	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	45	0.59	1	45	100.00
REDINGTON	EQ	22-Jan-2020	117.20	118.00	119.40	114.85	115.50	115.30	116.70	172569	201.40	3189	74256	43.03
REFEX	EQ	22-Jan-2020	54.00	54.20	54.50	52.00	52.10	52.35	52.82	65716	34.71	608	51953	79.06
REGENCERAM	BE	22-Jan-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.46	18	0.00	2	-	-
RELAXO	EQ	22-Jan-2020	691.00	694.40	699.45	676.35	680.80	681.20	690.86	97719	675.10	8576	53830	55.09
RELCAPITAL	EQ	22-Jan-2020	9.90	9.60	10.35	9.45	10.35	10.35	10.14	17000096	1723.69	14534	6503445	38.26
RELIANCE	EQ	22-Jan-2020	1533.90	1544.00	1546.75	1531.10	1535.25	1533.35	1538.16	4719245	72589.54	143828	2043807	43.31
RELIGARE	EQ	22-Jan-2020	47.60	47.00	48.15	46.50	46.70	46.60	46.91	154392	72.42	614	109137	70.69
RELINFRA	EQ	22-Jan-2020	19.50	20.00	20.45	19.55	20.45	20.45	20.31	3964060	805.04	6004	1863432	47.01
REMSONSIND	EQ	22-Jan-2020	75.00	72.20	74.00	71.10	71.15	72.05	72.40	659	0.48	23	451	68.44
RENUKA	EQ	22-Jan-2020	8.50	8.60	8.60	8.25	8.25	8.25	8.40	1524206	127.96	1519	942136	61.81
REPCOHOME	EQ	22-Jan-2020	346.95	345.00	349.95	327.00	333.00	332.05	337.30	548313	1849.45	12726	146024	26.63
REPL	SM	22-Jan-2020	40.40	40.40	40.40	40.00	40.00	40.00	40.20	6000	2.41	2	6000	100.00
REPRO	EQ	22-Jan-2020	630.00	621.00	630.00	618.10	618.10	618.85	620.52	1119	6.94	236	762	68.10
RESPONIND	EQ	22-Jan-2020	93.05	92.90	93.40	91.05	93.40	92.50	92.19	101748	93.80	710	2161	2.12
REVATHI	EQ	22-Jan-2020	446.80	445.95	460.00	436.65	456.00	449.50	445.11	1754	7.81	68	1639	93.44
RGL	EQ	22-Jan-2020	386.80	393.00	393.70	382.50	388.00	388.15	387.54	2222	8.61	97	1400	63.01
RHFL	EQ	22-Jan-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.81	6796442	123.15	1534	3119128	45.89
RHFL	N4	22-Jan-2020	304.00	304.00	304.00	304.00	304.00	304.00	304.00	10	0.03	1	10	100.00
RHFL	N7	22-Jan-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
RHFL	N8	22-Jan-2020	205.00	205.10	234.00	180.40	234.00	234.00	188.38	401	0.76	7	401	100.00
RICOAUTO	EQ	22-Jan-2020	46.80	47.10	47.55	46.55	47.05	46.95	47.02	263178	123.74	1510	97463	37.03
RIIL	EQ	22-Jan-2020	418.00	420.70	421.90	402.20	403.00	404.10	410.49	388498	1594.74	9680	112842	29.05
RITES	EQ	22-Jan-2020	312.85	316.20	320.50	313.10	319.50	318.70	317.87	396463	1260.23	10744	146445	36.94
RKDL	EQ	22-Jan-2020	5.45	5.40	5.40	5.25	5.40	5.30	5.30	1856	0.10	15	1846	99.46
RKEC	SM	22-Jan-2020	56.10	57.00	57.00	56.10	56.10	56.10	56.55	2000	1.13	2	1000	50.00
RKFORGE	EQ	22-Jan-2020	389.15	389.00	395.95	384.00	384.00	384.25	389.56	7457	29.05	628	3587	48.10
RMCL	BE	22-Jan-2020	6.15	6.10	6.45	6.10	6.45	6.45	6.37	76061	4.84	81	-	-
RMDRIP	SM	22-Jan-2020	21.20	22.25	22.25	22.25	22.25	22.25	22.25	2000	0.45	1	2000	100.00
RML	EQ	22-Jan-2020	310.80	308.50	310.90	297.50	300.00	299.55	305.08	23955	73.08	1001	8958	37.40
RNAM	EQ	22-Jan-2020	338.85	341.00	349.70	341.00	347.00	346.35	345.77	1202368	4157.43	20107	512914	42.66
RNAVAL	BE	22-Jan-2020	2.75	2.65	2.85	2.65	2.85	2.70	2.74	4195055	114.94	2404	-	-
ROHITFERRO	BE	22-Jan-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	2076	0.01	7	-	-
ROHLTD	EQ	22-Jan-2020	86.20	88.70	90.40	81.35	81.70	82.35	86.55	515152	445.88	6495	179585	34.86
ROLLT	EQ	22-Jan-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.74	8008	0.14	14	8007	99.99
ROLTA	BE	22-Jan-2020	4.25	4.20	4.20	4.05	4.10	4.10	4.08	169687	6.93	286	-	-
ROSSELLIND	BE	22-Jan-2020	76.25	74.15	76.00	74.15	74.50	74.50	75.49	2815	2.12	13	-	-
RPGLIFE	EQ	22-Jan-2020	338.00	337.00	342.35	330.10	331.80	330.95	334.91	35279	118.15	1312	18917	53.62
RPOWER	EQ	22-Jan-2020	2.20	2.10	2.15	2.10	2.10	2.10	2.11	25625642	539.52	4902	20567344	80.26
RPPINFRA	EQ	22-Jan-2020	68.50	69.15	69.80	66.05	66.75	66.35	67.34	16463	11.09	245	11612	70.53
RPPL	SM	22-Jan-2020	95.60	95.60	95.60	95.50	95.50	95.50	95.55	2000	1.91	2	1000	50.00
RSSOFTWARE	EQ	22-Jan-2020	23.65	24.30	24.30	22.90	23.20	23.25	23.19	11448	2.66	155	7626	66.61
RSWM	EQ	22-Jan-2020	101.30	100.15	103.80	99.40	101.00	100.70	101.70	23752	24.16	719	17642	74.28
RSYSTEMS	EQ	22-Jan-2020	69.55	70.70	72.70	69.50	70.05	69.80	71.13	13256	9.43	440	8012	60.44
RTNINFRA	BE	22-Jan-2020	2.35	2.35	2.35	2.25	2.30	2.30	2.33	34948	0.81	30	-	-
RTNPOWER	EQ	22-Jan-2020	2.00	2.00	2.00	1.95	1.95	1.95	1.96	795030	15.59	201	583540	73.40
RUBYMILLS	EQ	22-Jan-2020	222.55	223.00	223.00	211.45	214.90	213.40	214.39	2516	5.39	542	1607	63.87
RUCHINFRA	BE	22-Jan-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	5366	0.17	16	-	-
RUCHIRA	EQ	22-Jan-2020	86.70	86.30	87.60	85.70	85.70	85.85	86.33	27788	23.99	626	14591	52.51
RUPA	EQ	22-Jan-2020	232.15	233.80	233.80	223.00	226.00	224.65	227.84	32338	73.68	1016	17383	53.75
RUSHIL	EQ	22-Jan-2020	150.70	149.00	154.50	147.00	148.00	147.25	149.26	5458	8.15	273	3339	61.18
RVNL	EQ	22-Jan-2020	24.65	24.75	25.15	24.45	24.90	24.85	24.86	1924584	478.37	6352	888384	46.16
SABTN	EQ	22-Jan-2020	1.30	1.25	1.35	1.25	1.30	1.30	1.27	22961	0.29	56	19911	86.72
SADBHAV	EQ	22-Jan-2020	133.70	134.20	135.60	130.50	131.50	131.55	132.24	121648	160.87	2461	65843	54.13
SADBHIN	EQ	22-Jan-2020	41.05	41.45	41.45	39.95	40.50	40.70	40.36	521917	210.63	1574	373656	71.59
SAFARI	EQ	22-Jan-2020	626.80	640.00	640.00	614.45	628.80	625.60	623.32	3520	21.94	353	2196	62.39
SAGARDEEP	BE	22-Jan-2020	62.20	65.30	65.30	59.10	65.30	63.35	62.77	1619	1.02	26	-	-
SAGCEM	EQ	22-Jan-2020	546.50	547.05	559.00	546.00	547.00	552.30	552.83	1925	10.64	291	1139	59.17
SAIL	EQ	22-Jan-2020	49.80	50.00	50.30	49.20	49.70	49.80	49.68	18551852	9217.49	28327	2131184	11.49
SAKAR	BE	22-Jan-2020	65.90	65.95	66.00	63.60	66.00	65.90	65.94	4052	2.67	34	-	-
SAKHTISUG	EQ	22-Jan-2020	10.20	10.20	10.35	10.05	10.10	10.15	10.20	118002	12.03	336	66088	56.01
SAKSOFT	EQ	22-Jan-2020	236.60	237.05	239.35	225.05	229.00	228.95	231.07	8608	19.89	391	4389	50.99
SAKUMA	EQ	22-Jan-2020	6.50	6.60	6.70	6.45	6.55	6.50	6.54	161979	10.60	879	118398	73.09
SALASAR	EQ	22-Jan-2020	109.80	111.50	113.05	108.00	109.95	109.75	109.68	15416	16.91	618	9581	62.15
SALONA	EQ	22-Jan-2020	72.05	75.80	75.80	65.30	66.00	66.00	69.08	4643	3.21	174	3715	80.01
SALSTEEL	EQ	22-Jan-2020	3.05	3.20	3.20	3.10	3.20	3.20	3.20	17533	0.56	63	17320	98.79
SALZERELEC	EQ	22-Jan-2020	121.90	122.05	124.90	119.15	119.40	119.65	120.55	9866	11.89	682	8203	83.14
SAMBHAAV	EQ	22-Jan-2020	2.35	2.45	2.45	2.25	2.35	2.40	2.36	20140	0.47	54	11849	58.83
SANCO	EQ	22-Jan-2020	13.45	13.10	13.60	13.05	13.50	13.40	13.21	74810	9.88	159	51123	68.34
SANDESH	EQ	22-Jan-2020	634.65	650.00	650.00	635.00	647.00	647.00	641.25	224	1.44	192	32	14.29
SANDHAR	EQ	22-Jan-2020	280.00	275.00	283.55	274.70	280.00	280.00	278.63	2498	6.96	280	2019	80.82
SANGAMIND	BE	22-Jan-2020	59.75	57.10	61.00	57.10	59.50	59.50	59.33	867	0.51	21	-	-
SANGHIIND	EQ	22-Jan-2020	40.20	40.40	41.50	40.00	40.90	40.75	40.96	67724	27.74	560	33543	49.53
SANGHVIFOR	EQ	22-Jan-2020	20.50	19.70	19.70	19.50	19.50	19.50	19.53	5630	1.10	14	5630	100.00
SANGHVIMOV	EQ	22-Jan-2020	96.15	99.80	99.80	92.00	93.00	93.15	95.49	36376	34.73	370	29585	81.33
SANGINITA	BE	22-Jan-2020	167.30	174.00	174.00	168.00	172.00	171.95	169.80	57275	97.25	645	-	-
SANOFI	EQ	22-Jan-2020	6661.30	6705.05	6736.40	6650.30	6653.00	6658.90	6682.51	10284	687.23	916	4477	43.53
SANWARIA	EQ	22-Jan-2020	1.70	1.75	1.75	1.65	1.70	1.70	1.68	1010824	17.01	524	644283	63.74
SARDAEN	EQ	22-Jan-2020	247.15	248.80	250.70	242.00	245.90	246.40	245.93	45728	112.46	1650	23218	50.77
SAREGAMA	EQ	22-Jan-2020	435.85	435.70	437.95	423.00	425.00	426.55	432.81	7297	31.58	291	5138	70.41
SARLAPOLY	EQ	22-Jan-2020	26.40	26.95	27.30	25.90	25.95	26.15	26.58	173470	46.11	1491	122760	70.77
SARVESHWAR	SM	22-Jan-2020	16.00	15.55	15.55	15.20	15.20	15.20	15.34	9600	1.47	6	8000	83.33
SASKEN	EQ	22-Jan-2020	629.65	641.50	644.95	612.20	613.15	618.20	629.29	15535	97.76	1223	8609	55.42
SASTASUNDR	EQ	22-Jan-2020	74.85	75.50	75.50	72.50	74.40	73.25	73.60	1543	1.14	206	189	12.25
SATIA	EQ	22-Jan-2020	86.50	87.90	92.85	86.35	88.50	87.95	88.27	63743	56.26	766	9337	14.65
SATIN	EQ	22-Jan-2020	234.55	235.05	238.65	225.15	227.00	226.60	231.38	36585	84.65	1615	22906	62.61
SBIETFQLTY	EQ	22-Jan-2020	101.49	103.00	103.00	100.35	100.70	100.87	101.03	3730	3.77	56	3111	83.40
SBILIFE	EQ	22-Jan-2020	972.75	980.00	992.60	972.00	980.00	981.70	982.82	1299987	12776.59	51797	660495	50.81
SBIN	EQ	22-Jan-2020	313.70	317.00	317.00	313.70	315.65	316.15	315.30	24994911	78809.72	154068	6323683	25.30
SBIN	N2	22-Jan-2020	11230.00	11200.00	11200.00	11199.90	11199.90	11199.97	11199.99	56	6.27	7	56	100.00
SBIN	N5	22-Jan-2020	11353.59	11360.00	11360.00	11345.15	11345.30	11346.54	11351.08	628	71.28	88	614	97.77
SBIN	N6	22-Jan-2020	11084.63	11100.00	11120.00	11100.00	11120.00	11116.00	11116.00	5	0.56	2	5	100.00
SCAPDVR	EQ	22-Jan-2020	0.20	0.15	0.20	0.15	0.20	0.15	0.18	171733	0.30	34	101733	59.24
SCHAEFFLER	EQ	22-Jan-2020	4634.55	4640.55	4650.00	4549.30	4617.00	4601.25	4585.34	3244	148.75	744	2003	61.74
SCHAND	BE	22-Jan-2020	90.45	88.50	90.75	88.30	89.50	88.95	88.95	1533	1.36	46	-	-
SCHNEIDER	EQ	22-Jan-2020	81.25	82.80	82.90	79.20	80.00	79.90	80.47	95076	76.51	953	52115	54.81
SCI	EQ	22-Jan-2020	60.10	60.30	63.00	59.40	60.60	60.90	61.39	1833727	1125.73	7591	355168	19.37
SDBL	BE	22-Jan-2020	106.65	106.60	108.00	103.20	107.20	105.25	105.01	13113	13.77	241	-	-
SEAMECLTD	EQ	22-Jan-2020	473.20	470.05	477.70	462.00	462.00	463.60	466.91	5286	24.68	285	3436	65.00
SECURCRED	SM	22-Jan-2020	21.90	22.95	22.95	22.90	22.95	22.95	22.94	4200	0.96	6	4200	100.00
SELAN	EQ	22-Jan-2020	156.40	157.30	158.15	152.20	152.40	153.25	154.85	38866	60.19	795	24582	63.25
SELMCL	BE	22-Jan-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.72	51216	0.37	28	-	-
SEPOWER	EQ	22-Jan-2020	2.35	2.55	2.55	2.25	2.35	2.40	2.44	11362	0.28	41	6398	56.31
SEQUENT	EQ	22-Jan-2020	83.65	84.15	84.70	82.70	83.60	83.15	83.65	214463	179.40	1083	61961	28.89
SESHAPAPER	EQ	22-Jan-2020	174.45	176.35	176.40	172.10	172.20	172.45	174.10	20841	36.28	322	14786	70.95
SETCO	EQ	22-Jan-2020	15.00	15.15	15.15	14.95	15.15	15.05	15.08	57593	8.68	245	34240	59.45
SETF10GILT	EQ	22-Jan-2020	189.94	189.00	189.35	184.00	189.35	189.35	189.31	320	0.61	5	310	96.88
SETFGOLD	EQ	22-Jan-2020	3607.40	3605.00	3605.00	3580.05	3593.00	3590.25	3589.39	3567	128.03	1247	2347	65.80
SETFNIF50	EQ	22-Jan-2020	125.75	127.00	127.00	124.51	125.00	124.91	125.18	71707	89.76	717	61092	85.20
SETFNIFBK	EQ	22-Jan-2020	314.19	320.00	320.00	310.50	311.39	311.27	312.35	14502	45.30	700	12979	89.50
SETFNN50	EQ	22-Jan-2020	295.03	291.15	304.95	291.10	293.50	294.98	295.16	3507	10.35	79	3452	98.43
SETUINFRA	EQ	22-Jan-2020	0.95	0.95	1.00	0.90	0.90	0.90	0.90	182457	1.65	102	140280	76.88
SEYAIND	EQ	22-Jan-2020	110.55	111.30	115.00	105.10	108.55	108.55	110.19	10834	11.94	222	8438	77.88
SFL	EQ	22-Jan-2020	1411.25	1421.00	1499.00	1395.00	1485.00	1487.05	1448.54	12587	182.33	1441	6919	54.97
SGBAUG24	GB	22-Jan-2020	3832.14	3825.00	3830.00	3810.00	3814.00	3814.00	3826.22	450	17.22	29	438	97.33
SGBAUG27	GB	22-Jan-2020	3814.43	3815.00	3815.00	3755.00	3809.00	3809.00	3792.86	21	0.80	5	21	100.00
SGBDC27VII	GB	22-Jan-2020	3800.00	3995.00	3996.00	3811.00	3811.00	3811.00	3887.86	14	0.54	13	10	71.43
SGBDEC2512	GB	22-Jan-2020	3744.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	10	0.38	1	10	100.00
SGBDEC26	GB	22-Jan-2020	3745.00	3711.00	3711.00	3711.00	3711.00	3711.00	3711.00	5	0.19	1	5	100.00
SGBFEB24	GB	22-Jan-2020	3825.00	3825.00	3825.00	3792.10	3792.10	3804.75	3813.32	32	1.22	12	28	87.50
SGBJAN27	GB	22-Jan-2020	3790.00	3765.00	3765.00	3765.00	3765.00	3765.00	3765.00	2	0.08	2	2	100.00
SGBJUL25	GB	22-Jan-2020	3767.95	3775.00	3790.00	3726.00	3790.00	3786.02	3774.65	184	6.95	27	166	90.22
SGBJUL27	GB	22-Jan-2020	3751.00	3800.00	3800.00	3788.00	3800.00	3800.00	3798.91	110	4.18	8	110	100.00
SGBMAR24	GB	22-Jan-2020	3820.00	3878.00	3878.00	3801.30	3815.00	3815.00	3852.35	79	3.04	4	79	100.00
SGBMAR25	GB	22-Jan-2020	3780.00	3720.00	3780.00	3720.00	3780.00	3780.00	3765.00	20	0.75	3	15	75.00
SGBMAY25	GB	22-Jan-2020	3750.00	3750.00	3775.00	3725.00	3775.00	3763.67	3755.09	932	35.00	47	929	99.68
SGBMAY26	GB	22-Jan-2020	3777.00	3760.00	3775.00	3760.00	3760.00	3767.50	3766.88	24	0.90	9	24	100.00
SGBNOV23	GB	22-Jan-2020	3820.50	3860.00	3860.00	3805.10	3805.10	3805.10	3822.79	54	2.06	6	54	100.00
SGBNOV24	GB	22-Jan-2020	3824.00	3793.00	3820.00	3785.00	3798.00	3799.16	3812.23	362	13.80	35	345	95.30
SGBNOV258	GB	22-Jan-2020	3706.00	3706.00	3706.00	3706.00	3706.00	3706.00	3706.00	1	0.04	1	1	100.00
SGBOCT25	GB	22-Jan-2020	3775.00	3939.99	3939.99	3838.99	3845.00	3845.00	3855.14	7	0.27	4	6	85.71
SGBOCT25IV	GB	22-Jan-2020	3762.00	3751.00	3751.00	3751.00	3751.00	3751.00	3751.00	10	0.38	1	10	100.00
SGBOCT26	GB	22-Jan-2020	3788.00	3750.00	3755.00	3750.00	3751.00	3751.00	3752.36	11	0.41	3	11	100.00
SGBOCT27	GB	22-Jan-2020	3830.00	3785.00	3887.00	3785.00	3887.00	3887.00	3858.00	5	0.19	3	5	100.00
SGBOCT27VI	GB	22-Jan-2020	3835.00	3835.00	3849.00	3835.00	3835.00	3835.00	3841.83	41	1.58	11	41	100.00
SGBSEP24	GB	22-Jan-2020	3816.00	3825.00	3825.00	3799.00	3810.00	3800.52	3808.57	51	1.94	14	49	96.08
SGBSEP27	GB	22-Jan-2020	3849.00	3849.00	3849.00	3849.00	3849.00	3849.00	3849.00	2	0.08	1	2	100.00
SGL	EQ	22-Jan-2020	7.35	7.45	7.50	7.05	7.15	7.10	7.11	3954	0.28	102	3072	77.69
SHAHALLOYS	EQ	22-Jan-2020	8.80	8.70	9.20	8.70	9.20	9.20	9.19	6218	0.57	27	6168	99.20
SHAKTIPUMP	EQ	22-Jan-2020	249.15	250.25	269.50	248.55	268.00	266.90	264.65	1022044	2704.85	28623	202164	19.78
SHALBY	EQ	22-Jan-2020	99.20	101.45	102.90	99.90	101.40	100.65	100.99	90714	91.61	1590	45799	50.49
SHALPAINTS	EQ	22-Jan-2020	87.70	88.20	89.70	85.35	86.50	86.85	87.48	24448	21.39	676	15141	61.93
SHANKARA	EQ	22-Jan-2020	387.35	391.00	398.00	386.15	391.00	389.60	390.98	36335	142.06	1822	17962	49.43
SHANTI	SM	22-Jan-2020	20.25	20.25	20.25	20.25	20.25	20.25	20.25	4500	0.91	1	4500	100.00
SHANTIGEAR	EQ	22-Jan-2020	102.60	102.70	106.00	102.70	103.75	105.30	104.14	3220	3.35	182	1804	56.02
SHARDACROP	EQ	22-Jan-2020	291.10	294.90	296.00	276.70	281.20	281.50	286.97	102963	295.47	2875	36230	35.19
SHARDAMOTR	EQ	22-Jan-2020	1033.25	1026.15	1080.00	1020.65	1060.30	1064.45	1043.05	4462	46.54	713	2700	60.51
SHARIABEES	EQ	22-Jan-2020	262.04	261.34	262.66	261.34	262.66	262.66	261.56	6	0.02	2	6	100.00
SHEMAROO	EQ	22-Jan-2020	171.60	171.60	176.80	168.00	169.80	169.85	172.47	6723	11.60	257	5729	85.21
SHIL	EQ	22-Jan-2020	171.75	174.00	174.00	167.00	171.00	169.65	170.06	31681	53.88	475	28691	90.56
SHILPAMED	EQ	22-Jan-2020	267.00	269.00	269.00	263.50	263.60	263.80	265.25	8563	22.71	279	7307	85.33
SHIRPUR-G	BE	22-Jan-2020	13.65	14.30	14.30	13.35	14.30	14.30	14.19	17358	2.46	102	-	-
SHIVAMAUTO	EQ	22-Jan-2020	24.40	24.75	26.15	24.15	24.20	24.25	25.05	161952	40.56	1121	44627	27.56
SHIVAMILLS	EQ	22-Jan-2020	35.75	35.75	36.85	34.10	35.00	35.25	34.92	2521	0.88	73	1958	77.67
SHIVATEX	EQ	22-Jan-2020	98.00	98.40	101.05	96.00	98.10	98.60	97.84	787	0.77	245	377	47.90
SHK	EQ	22-Jan-2020	114.50	115.65	116.00	112.50	113.00	113.10	114.16	22568	25.76	917	13186	58.43
SHOPERSTOP	EQ	22-Jan-2020	426.50	429.00	429.45	410.80	411.30	414.05	417.69	26010	108.64	1144	14784	56.84
SHREDIGCEM	EQ	22-Jan-2020	27.60	27.60	28.90	27.40	28.60	28.35	28.33	545904	154.67	1686	317044	58.08
SHREECEM	EQ	22-Jan-2020	22953.50	22960.00	23299.95	22887.00	22891.50	23016.70	23105.83	28102	6493.20	4761	12479	44.41
SHREEPUSHK	EQ	22-Jan-2020	113.70	115.00	116.00	109.50	110.00	110.40	112.33	33722	37.88	965	16568	49.13
SHREERAMA	EQ	22-Jan-2020	4.85	4.75	5.05	4.75	5.05	5.00	4.86	16192	0.79	46	10992	67.89
SHRENIK	EQ	22-Jan-2020	39.35	40.50	40.50	38.15	39.75	39.60	39.58	107489	42.55	324	45221	42.07
SHREYANIND	EQ	22-Jan-2020	122.25	123.80	123.95	119.60	120.00	120.05	121.39	5830	7.08	181	3118	53.48
SHREYAS	EQ	22-Jan-2020	101.90	101.85	106.00	98.50	102.30	101.60	100.05	17876	17.89	669	13133	73.47
SHRIPISTON	BE	22-Jan-2020	701.45	700.00	714.90	691.00	700.00	700.00	696.85	72	0.50	11	-	-
SHRIRAMCIT	EQ	22-Jan-2020	1378.40	1389.45	1391.35	1362.70	1365.50	1373.45	1374.92	1466	20.16	414	1041	71.01
SHRIRAMEPC	EQ	22-Jan-2020	4.30	4.35	4.35	4.20	4.30	4.30	4.26	90402	3.85	128	49057	54.27
SHUBHLAXMI	SM	22-Jan-2020	49.60	47.15	48.75	47.15	47.50	47.30	47.81	5000	2.39	5	1000	20.00
SHYAMCENT	EQ	22-Jan-2020	4.40	4.50	4.60	4.20	4.20	4.20	4.37	40945	1.79	98	32890	80.33
SICAGEN	EQ	22-Jan-2020	18.05	17.80	18.15	17.55	17.90	17.80	17.81	4732	0.84	52	3769	79.65
SICAL	EQ	22-Jan-2020	13.60	13.60	14.25	12.95	13.40	13.70	13.65	815632	111.35	3275	550127	67.45
SIEMENS	EQ	22-Jan-2020	1583.10	1588.00	1595.00	1565.50	1577.15	1577.65	1582.54	234346	3708.61	14467	42395	18.09
SIGIND	EQ	22-Jan-2020	21.70	21.55	22.60	20.10	21.35	20.95	20.90	27184	5.68	437	14481	53.27
SIL	BE	22-Jan-2020	13.50	12.85	12.90	12.85	12.85	12.85	12.86	1455	0.19	10	-	-
SILINV	EQ	22-Jan-2020	160.00	157.50	162.00	153.30	159.80	158.60	158.63	5078	8.06	204	3626	71.41
SILVERTUC	SM	22-Jan-2020	115.00	115.00	115.05	115.00	115.05	115.05	115.03	2000	2.30	2	2000	100.00
SIMBHALS	EQ	22-Jan-2020	7.95	7.95	8.00	7.65	7.70	7.70	7.82	10589	0.83	135	8332	78.69
SIMPLEXINF	EQ	22-Jan-2020	55.25	52.50	55.00	52.50	52.50	52.50	53.01	746577	395.77	2041	533065	71.40
SINTERCOM	SM	22-Jan-2020	79.00	80.00	80.60	79.50	80.00	80.00	80.11	58000	46.46	27	38000	65.52
SINTEX	BE	22-Jan-2020	0.90	0.85	0.90	0.85	0.90	0.90	0.87	1525040	13.19	654	-	-
SIRCA	BE	22-Jan-2020	229.05	231.95	239.75	227.00	233.50	235.25	234.12	3834	8.98	48	-	-
SIS	EQ	22-Jan-2020	503.90	508.80	508.80	493.15	503.15	501.55	501.28	8407	42.14	712	5628	66.94
SITINET	BE	22-Jan-2020	1.65	1.60	1.70	1.60	1.60	1.60	1.61	715321	11.54	148	-	-
SIYSIL	EQ	22-Jan-2020	254.35	256.00	258.45	243.15	245.90	245.25	250.21	8626	21.58	750	5508	63.85
SJVN	EQ	22-Jan-2020	26.70	26.90	26.90	25.70	25.85	25.85	26.04	1792943	466.88	3801	1132190	63.15
SKFINDIA	EQ	22-Jan-2020	2182.10	2182.15	2204.75	2152.10	2183.00	2180.10	2186.57	1312	28.69	323	446	33.99
SKIL	BE	22-Jan-2020	5.00	4.80	5.25	4.75	5.15	5.15	4.80	8704	0.42	14	-	-
SKIPPER	EQ	22-Jan-2020	49.85	49.55	50.50	49.35	49.70	49.50	49.84	37421	18.65	478	30825	82.37
SKMEGGPROD	EQ	22-Jan-2020	36.40	36.85	36.90	35.25	35.70	35.55	36.06	20307	7.32	392	13449	66.23
SKSTEXTILE	SM	22-Jan-2020	38.00	37.00	37.00	37.00	37.00	37.00	37.00	1000	0.37	1	1000	100.00
SMARTLINK	EQ	22-Jan-2020	83.20	84.45	85.40	81.75	81.90	82.30	83.91	2080	1.75	112	1612	77.50
SMLISUZU	EQ	22-Jan-2020	595.45	599.70	600.00	582.10	586.00	586.65	591.93	21866	129.43	1613	8650	39.56
SMPL	BZ	22-Jan-2020	0.15	0.20	0.20	0.10	0.10	0.10	0.15	3501	0.01	15	-	-
SMSLIFE	EQ	22-Jan-2020	279.60	277.30	282.20	272.00	272.10	273.40	275.13	2596	7.14	397	1454	56.01
SMSPHARMA	EQ	22-Jan-2020	46.80	46.65	49.40	46.60	48.25	47.85	48.26	36494	17.61	306	14653	40.15
SNOWMAN	EQ	22-Jan-2020	42.60	42.10	42.70	42.10	42.60	42.60	42.52	1605000	682.41	4609	1129200	70.36
SOBHA	EQ	22-Jan-2020	444.00	446.50	449.65	438.00	440.05	440.10	441.28	114910	507.07	5758	65147	56.69
SOFTTECH	SM	22-Jan-2020	61.30	62.30	62.30	62.30	62.30	62.30	62.30	3200	1.99	1	3200	100.00
SOLARA	EQ	22-Jan-2020	429.15	438.85	438.85	425.50	428.00	425.85	428.38	8220	35.21	1908	4334	52.73
SOLARINDS	EQ	22-Jan-2020	1160.85	1173.00	1179.95	1155.00	1170.00	1161.65	1169.69	4375	51.17	544	2593	59.27
SOMANYCERA	EQ	22-Jan-2020	228.45	232.80	232.80	225.50	226.30	226.15	227.36	31596	71.84	778	18174	57.52
SOMATEX	EQ	22-Jan-2020	3.30	3.15	3.30	3.15	3.30	3.30	3.22	151	0.00	3	76	50.33
SOMICONVEY	EQ	22-Jan-2020	16.95	16.90	18.00	15.60	16.60	16.90	17.22	214666	36.96	665	78268	36.46
SONAHISONA	SM	22-Jan-2020	12.50	10.20	12.50	10.10	12.50	12.50	10.49	170000	17.84	17	140000	82.35
SONATSOFTW	EQ	22-Jan-2020	332.30	334.70	335.50	329.40	332.00	332.50	332.05	43419	144.17	2290	29975	69.04
SORILINFRA	EQ	22-Jan-2020	129.70	136.15	136.15	127.55	130.00	130.60	134.01	225482	302.17	4016	93149	41.31
SOTL	EQ	22-Jan-2020	885.00	899.40	907.00	858.40	884.00	878.00	876.39	1081	9.47	449	593	54.86
SOUTHBANK	EQ	22-Jan-2020	11.15	11.20	11.30	11.05	11.05	11.10	11.16	3226322	360.13	3859	1491035	46.21
SOUTHWEST	EQ	22-Jan-2020	19.10	19.00	19.00	18.70	19.00	18.95	18.80	3676	0.69	26	2576	70.08
SPAL	EQ	22-Jan-2020	208.00	208.00	213.85	196.60	202.40	200.00	202.90	26372	53.51	1105	17676	67.03
SPANDANA	EQ	22-Jan-2020	1025.05	1036.55	1040.40	1009.75	1013.00	1015.85	1022.63	32441	331.75	1864	23592	72.72
SPARC	EQ	22-Jan-2020	186.15	186.70	188.90	181.35	182.05	182.50	184.23	479831	884.01	7212	149188	31.09
SPCENET	BE	22-Jan-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	2200	0.03	4	-	-
SPECIALITY	EQ	22-Jan-2020	66.60	67.80	70.50	66.55	67.80	67.55	68.37	2573259	1759.32	16433	1731679	67.30
SPENCERS	EQ	22-Jan-2020	89.70	91.80	103.40	90.55	94.75	94.80	97.38	16951067	16507.51	124751	2910255	17.17
SPENTEX	BE	22-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	49916	0.15	33	-	-
SPIC	EQ	22-Jan-2020	21.90	21.95	22.00	21.35	21.80	21.80	21.70	26578	5.77	235	14021	52.75
SPICEJET	EQ	22-Jan-2020	101.65	102.00	102.00	97.50	97.75	97.85	98.41	3258600	3206.81	51876	2043186	62.70
SPLIL	EQ	22-Jan-2020	34.20	33.55	35.00	33.55	33.55	33.65	34.06	23436	7.98	254	16458	70.23
SPMLINFRA	EQ	22-Jan-2020	14.05	14.65	14.65	13.35	13.35	13.35	13.80	28729	3.96	147	24363	84.80
SPTL	BE	22-Jan-2020	1.10	1.05	1.15	1.05	1.15	1.15	1.12	998435	11.22	426	-	-
SPYL	BE	22-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.27	15421	0.04	21	-	-
SREEL	EQ	22-Jan-2020	176.80	184.00	184.00	171.10	172.00	173.05	174.65	3557	6.21	143	2970	83.50
SREIBNPNCD	N7	22-Jan-2020	980.00	985.00	985.00	980.00	980.00	980.00	981.50	100	0.98	4	100	100.00
SREIBNPNCD	N8	22-Jan-2020	985.01	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	70	0.76	1	70	100.00
SREIBNPNCD	NJ	22-Jan-2020	840.00	841.00	899.59	841.00	899.59	899.59	863.12	241	2.08	4	241	100.00
SREIBNPNCD	NL	22-Jan-2020	867.34	836.18	836.18	836.18	836.18	836.18	836.18	45	0.38	1	45	100.00
SREIBNPNCD	NO	22-Jan-2020	880.00	820.00	820.00	812.00	812.00	812.00	819.62	21	0.17	2	21	100.00
SREIBNPNCD	NP	22-Jan-2020	815.80	815.00	815.00	815.00	815.00	815.00	815.00	40	0.33	2	40	100.00
SREIBNPNCD	NV	22-Jan-2020	665.00	705.80	798.00	705.80	798.00	780.64	747.30	101	0.75	6	56	55.45
SREINFRA	EQ	22-Jan-2020	10.30	11.00	11.30	10.65	10.70	10.75	10.99	3590802	394.63	4813	1957714	54.52
SREINFRA	Y1	22-Jan-2020	874.99	910.00	910.00	910.00	910.00	910.00	910.00	16	0.15	1	16	100.00
SREINFRA	Y5	22-Jan-2020	990.00	1000.00	1000.00	990.01	1000.00	1000.00	998.53	68	0.68	7	58	85.29
SREINFRA	Y8	22-Jan-2020	850.00	841.00	841.00	841.00	841.00	841.00	841.00	17	0.14	1	17	100.00
SREINFRA	YJ	22-Jan-2020	736.80	747.00	799.00	747.00	799.00	798.98	795.64	109	0.87	4	107	98.17
SRF	EQ	22-Jan-2020	3609.60	3629.00	3638.60	3600.90	3606.15	3610.40	3622.20	91319	3307.76	9687	19816	21.70
SRHHYPOLTD	EQ	22-Jan-2020	127.20	133.80	133.80	123.00	123.00	125.75	127.37	2057	2.62	71	1588	77.20
SRIPIPES	EQ	22-Jan-2020	200.70	202.15	203.55	197.55	197.80	198.10	200.37	47291	94.76	1310	32832	69.43
SRTRANSFIN	EQ	22-Jan-2020	1089.40	1096.20	1096.20	1071.65	1077.00	1075.05	1079.95	466425	5037.18	22110	101536	21.77
SRTRANSFIN	Y3	22-Jan-2020	1106.00	1107.00	1109.00	1106.00	1109.00	1109.00	1107.00	25	0.28	3	25	100.00
SRTRANSFIN	Y6	22-Jan-2020	2001.00	2027.00	2027.00	2027.00	2027.00	2027.00	2027.00	100	2.03	1	100	100.00
SRTRANSFIN	Y9	22-Jan-2020	1071.10	1073.00	1073.00	1064.00	1067.00	1067.74	1069.92	431	4.61	19	297	68.91
SRTRANSFIN	YG	22-Jan-2020	1844.00	1840.00	1840.00	1840.00	1840.00	1840.00	1840.00	100	1.84	2	100	100.00
SRTRANSFIN	YH	22-Jan-2020	999.00	1001.80	1001.80	990.00	1000.85	1000.17	999.16	349	3.49	12	311	89.11
SRTRANSFIN	YI	22-Jan-2020	999.00	1001.85	1001.85	1000.00	1000.00	1000.00	1001.54	30	0.30	2	30	100.00
SRTRANSFIN	YJ	22-Jan-2020	1032.00	1022.25	1022.25	1022.25	1022.25	1022.25	1022.25	50	0.51	1	50	100.00
SRTRANSFIN	YK	22-Jan-2020	1020.00	1005.25	1023.00	1005.00	1019.00	1018.84	1014.67	325	3.30	12	275	84.62
SRTRANSFIN	YL	22-Jan-2020	1034.80	1045.55	1045.55	1045.55	1045.55	1045.55	1045.55	25	0.26	1	25	100.00
SRTRANSFIN	YM	22-Jan-2020	1116.00	1133.35	1133.35	1131.00	1131.00	1131.00	1132.18	50	0.57	3	25	50.00
SRTRANSFIN	YN	22-Jan-2020	1082.39	1132.80	1132.80	1110.00	1120.00	1120.00	1116.91	267	2.98	7	217	81.27
SRTRANSFIN	YO	22-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	22-Jan-2020	1015.49	1025.00	1025.00	1000.00	1015.00	1014.96	1006.04	656	6.60	16	582	88.72
SRTRANSFIN	YR	22-Jan-2020	1017.50	1019.60	1019.60	995.00	995.00	999.58	1000.21	795	7.95	18	795	100.00
SRTRANSFIN	YT	22-Jan-2020	1104.90	1104.90	1104.90	1081.01		1081.01	1089.77	75	0.82	3	75	100.00
SRTRANSFIN	YU	22-Jan-2020	1096.90	1111.00	1111.00	1096.90	1096.90	1096.90	1104.73	45	0.50	2	45	100.00
SRTRANSFIN	YV	22-Jan-2020	991.00	999.95	999.95	999.10	999.10	999.10	999.38	75	0.75	2	75	100.00
SRTRANSFIN	YW	22-Jan-2020	995.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YX	22-Jan-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	100	0.99	2	100	100.00
SRTRANSFIN	YY	22-Jan-2020	1030.00	979.99	979.99	979.99	979.99	979.99	979.99	5	0.05	1	5	100.00
SRTRANSFIN	Z1	22-Jan-2020	1084.00	1085.25	1085.25	1085.25	1085.25	1085.25	1085.25	25	0.27	1	25	100.00
SRTRANSFIN	Z2	22-Jan-2020	1086.20	1086.20	1086.20	1086.20	1086.20	1086.20	1086.20	25	0.27	1	25	100.00
SRTRANSFIN	Z3	22-Jan-2020	999.95	999.95	999.95	999.10	999.10	999.10	999.38	75	0.75	2	75	100.00
SRTRANSFIN	Z5	22-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	20	0.20	1	20	100.00
SRTRANSFIN	Z7	22-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	50	0.52	2	50	100.00
SRTRANSFIN	Z8	22-Jan-2020	1033.60	1037.45	1037.45	1033.60	1033.60	1033.60	1035.74	45	0.47	2	45	100.00
SRTRANSFIN	ZA	22-Jan-2020	1029.75	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	25	0.26	1	25	100.00
SSINFRA	SM	22-Jan-2020	9.90	10.30	10.35	9.90	10.35	10.35	10.19	18000	1.83	6	18000	100.00
SSWL	EQ	22-Jan-2020	757.50	750.35	757.65	750.35	753.95	753.95	753.70	3557	26.81	190	1636	45.99
STAMPEDE	EQ	22-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.44	303620	1.35	102	272321	89.69
STAN	DR	22-Jan-2020	58.80	58.75	58.80	57.65	58.60	58.60	58.60	3769	2.21	35	3767	99.95
STAR	EQ	22-Jan-2020	392.30	395.80	399.60	394.30	395.65	396.35	397.78	485275	1930.31	9383	208334	42.93
STARCEMENT	EQ	22-Jan-2020	90.70	91.00	91.20	89.05	89.40	89.30	89.88	93230	83.79	1422	50935	54.63
STARPAPER	EQ	22-Jan-2020	135.50	136.25	136.70	132.50	133.60	133.15	134.07	91794	123.07	2043	37220	40.55
STCINDIA	EQ	22-Jan-2020	48.95	48.95	50.50	48.55	48.90	48.65	49.14	20062	9.86	343	9426	46.98
STEELCITY	EQ	22-Jan-2020	30.40	31.00	32.35	31.00	32.20	32.20	31.66	8965	2.84	63	8293	92.50
STEELXIND	BE	22-Jan-2020	24.00	24.95	24.95	24.00	24.80	24.00	24.08	6468	1.56	48	-	-
STEL	EQ	22-Jan-2020	72.00	74.00	74.00	70.10	72.10	72.15	72.04	15790	11.38	343	10006	63.37
STERTOOLS	EQ	22-Jan-2020	239.15	235.15	246.00	235.15	237.95	238.00	240.03	11925	28.62	503	4566	38.29
STINDIA	EQ	22-Jan-2020	4.15	4.15	4.35	3.95	4.30	4.30	4.20	1976	0.08	19	1424	72.06
STRTECH	EQ	22-Jan-2020	131.25	132.50	133.80	127.35	129.00	129.50	129.81	1319222	1712.50	12712	412647	31.28
SUBCAPCITY	BE	22-Jan-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	3544	0.35	7	-	-
SUBEX	EQ	22-Jan-2020	6.25	6.25	6.35	6.25	6.25	6.25	6.28	238446	14.98	174	173085	72.59
SUBROS	EQ	22-Jan-2020	286.45	282.15	288.80	282.15	284.50	285.35	285.93	30921	88.41	1106	13733	44.41
SUDARSCHEM	EQ	22-Jan-2020	486.35	485.25	494.90	472.00	476.05	477.65	481.78	244147	1176.25	7267	103811	42.52
SUJANAUNI	BZ	22-Jan-2020	0.15	0.10	0.15	0.10	0.15	0.10	0.14	66564	0.09	27	-	-
SUMEETINDS	BE	22-Jan-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.80	16108	0.29	26	-	-
SUMIT	BE	22-Jan-2020	18.05	18.05	18.05	17.20	18.00	18.00	17.93	2680	0.48	4	-	-
SUMMITSEC	EQ	22-Jan-2020	457.00	446.60	454.55	435.00	444.90	438.40	444.76	1675	7.45	371	1102	65.79
SUNCLAYLTD	EQ	22-Jan-2020	2277.65	2286.30	2321.60	2228.00	2236.00	2238.75	2256.97	8091	182.61	333	7631	94.31
SUNDARAM	EQ	22-Jan-2020	1.50	1.45	1.55	1.45	1.50	1.50	1.50	279748	4.19	171	139000	49.69
SUNDARMFIN	EQ	22-Jan-2020	1662.20	1665.25	1684.50	1651.05	1660.00	1659.50	1669.58	106935	1785.37	918	102681	96.02
SUNDARMHLD	EQ	22-Jan-2020	68.45	70.00	70.90	69.00	69.85	69.45	69.99	18941	13.26	334	13162	69.49
SUNDRMBRAK	EQ	22-Jan-2020	312.40	321.95	321.95	310.00	314.00	312.90	314.64	1773	5.58	132	1396	78.74
SUNDRMFAST	EQ	22-Jan-2020	500.25	497.10	516.25	497.10	506.45	505.05	508.39	49118	249.71	2884	22700	46.22
SUNFLAG	EQ	22-Jan-2020	44.25	44.70	44.90	42.15	42.75	42.60	43.01	289313	124.42	3875	159842	55.25
SUNPHARMA	EQ	22-Jan-2020	447.40	448.40	453.85	445.35	447.00	446.30	449.22	3412716	15330.74	52067	1467113	42.99
SUNTECK	EQ	22-Jan-2020	396.20	396.00	399.60	380.00	380.00	381.30	389.57	226963	884.17	10204	79141	34.87
SUNTV	EQ	22-Jan-2020	480.80	479.00	490.65	474.90	486.80	487.55	482.70	1946491	9395.76	20807	168477	8.66
SUPERHOUSE	EQ	22-Jan-2020	97.20	98.00	98.70	95.65	96.90	96.55	96.77	3109	3.01	100	2292	73.72
SUPERSPIN	BE	22-Jan-2020	3.70	3.85	3.85	3.60	3.85	3.75	3.78	23311	0.88	48	-	-
SUPPETRO	EQ	22-Jan-2020	185.90	186.00	195.00	186.00	188.00	188.85	189.64	20869	39.58	489	12587	60.31
SUPRAJIT	EQ	22-Jan-2020	202.95	200.60	209.80	200.60	202.00	203.15	202.51	88184	178.58	6986	57522	65.23
SUPREMEENG	SM	22-Jan-2020	20.50	20.90	21.20	20.90	21.20	21.05	21.05	8000	1.68	2	8000	100.00
SUPREMEIND	EQ	22-Jan-2020	1324.10	1334.00	1334.00	1295.00	1322.00	1316.70	1313.96	39530	519.41	6963	20104	50.86
SUPREMEINF	BE	22-Jan-2020	16.70	17.50	17.50	16.70	17.50	17.50	17.37	14759	2.56	36	-	-
SURANASOL	BE	22-Jan-2020	8.50	8.80	8.90	8.20	8.90	8.90	8.66	65134	5.64	124	-	-
SURANAT&P	EQ	22-Jan-2020	3.95	3.60	4.05	3.60	4.00	4.05	3.99	17125	0.68	57	12214	71.32
SURYALAXMI	EQ	22-Jan-2020	21.70	21.50	22.50	20.50	20.85	21.15	21.05	9885	2.08	132	4971	50.29
SURYAROSNI	EQ	22-Jan-2020	184.85	184.10	191.10	181.85	190.20	189.15	187.50	64183	120.34	1713	31895	49.69
SUTLEJTEX	EQ	22-Jan-2020	36.80	37.05	37.80	35.30	36.20	36.20	36.74	4787	1.76	143	4186	87.45
SUVEN	BE	22-Jan-2020	15.95	16.70	16.70	16.70	16.70	16.70	16.70	17097	2.86	65	-	-
SUZLON	EQ	22-Jan-2020	2.55	2.55	2.60	2.45	2.55	2.55	2.52	7564173	190.62	6153	3484701	46.07
SVLL	SM	22-Jan-2020	101.20	101.55	101.55	101.55	101.55	101.55	101.55	1000	1.02	1	1000	100.00
SWANENERGY	EQ	22-Jan-2020	119.35	121.50	121.50	116.25	119.00	118.65	119.02	39880	47.46	1692	2367	5.94
SWARAJENG	EQ	22-Jan-2020	1309.90	1310.80	1310.80	1279.00	1280.30	1283.75	1293.76	1511	19.55	297	1216	80.48
SWELECTES	EQ	22-Jan-2020	155.85	155.60	157.20	145.55	145.55	147.45	151.31	10546	15.96	373	8093	76.74
SWSOLAR	EQ	22-Jan-2020	307.10	308.95	310.00	295.25	306.00	303.15	302.05	123183	372.07	2492	68632	55.72
SYMPHONY	EQ	22-Jan-2020	1178.05	1185.90	1220.00	1180.00	1197.15	1200.25	1197.41	121813	1458.60	3330	106968	87.81
SYNDIBANK	EQ	22-Jan-2020	27.70	27.90	27.90	27.30	27.45	27.50	27.52	410351	112.92	1202	142703	34.78
SYNGENE	EQ	22-Jan-2020	306.45	307.40	318.00	306.50	311.70	309.95	310.17	1016994	3154.43	5170	923594	90.82
TAINWALCHM	EQ	22-Jan-2020	58.10	56.00	58.35	55.00	55.55	56.80	56.81	897	0.51	88	749	83.50
TAJGVK	EQ	22-Jan-2020	178.00	183.50	195.00	178.25	194.00	188.75	186.48	107167	199.84	2339	32716	30.53
TAKE	EQ	22-Jan-2020	105.50	107.00	107.80	104.80	105.85	105.80	105.86	75118	79.52	1007	47127	62.74
TALBROAUTO	EQ	22-Jan-2020	145.40	145.05	148.30	143.30	146.30	145.85	144.94	13204	19.14	511	9913	75.08
TALWALKARS	EQ	22-Jan-2020	2.95	2.85	3.05	2.85	3.05	3.05	2.95	83648	2.47	130	76148	91.03
TALWGYM	EQ	22-Jan-2020	2.85	2.85	2.90	2.75	2.75	2.75	2.79	17178	0.48	66	15124	88.04
TANLA	EQ	22-Jan-2020	69.35	70.65	72.80	67.20	72.80	72.25	71.36	827396	590.46	2231	623843	75.40
TANTIACONS	BE	22-Jan-2020	1.75	1.80	1.80	1.75	1.75	1.75	1.75	67	0.00	3	-	-
TARMAT	EQ	22-Jan-2020	27.35	26.20	27.65	25.55	25.60	25.70	25.85	411	0.11	24	345	83.94
TASTYBITE	EQ	22-Jan-2020	8993.70	8951.00	9074.00	8517.15	8555.00	8646.55	8774.37	410	35.97	271	198	48.29
TATACAPHSG	N2	22-Jan-2020	995.00	999.00	999.00	999.00	999.00	999.00	999.00	50	0.50	2	50	100.00
TATACAPHSG	N4	22-Jan-2020	1002.00	1002.00	1019.85	1002.00	1004.80	1004.80	1004.55	255	2.56	5	255	100.00
TATACAPHSG	N6	22-Jan-2020	998.00	1000.00	1000.00	998.00	998.00	998.00	998.54	607	6.06	7	456	75.12
TATACAPHSG	N8	22-Jan-2020	1002.90	1002.01	1002.01	1000.00	1001.00	1001.00	1000.73	1305	13.06	29	1100	84.29
TATACAPHSG	NA	22-Jan-2020	1001.00	1001.00	1001.19	1001.00	1001.19	1001.16	1001.15	800	8.01	9	800	100.00
TATACHEM	EQ	22-Jan-2020	749.45	750.25	759.50	746.10	748.50	748.35	753.00	762506	5741.65	20127	269116	35.29
TATACOFFEE	EQ	22-Jan-2020	102.95	103.95	105.35	101.05	103.00	102.30	103.31	999521	1032.64	7366	349466	34.96
TATACOMM	EQ	22-Jan-2020	447.20	449.00	455.00	442.05	447.05	448.35	449.07	127192	571.19	26100	38500	30.27
TATAELXSI	EQ	22-Jan-2020	954.70	956.50	979.00	954.50	957.00	960.85	968.88	898739	8707.69	36685	148434	16.52
TATAGLOBAL	EQ	22-Jan-2020	385.80	388.85	388.85	382.20	385.00	385.05	385.19	4148230	15978.42	39773	1476771	35.60
TATAINVEST	EQ	22-Jan-2020	834.70	836.70	836.70	822.35	834.00	829.65	828.63	5767	47.79	529	3667	63.59
TATAMETALI	EQ	22-Jan-2020	647.35	649.50	652.70	631.00	640.20	640.55	639.92	24399	156.13	1540	10916	44.74
TATAMOTORS	EQ	22-Jan-2020	191.40	191.95	192.50	184.25	185.60	185.60	186.78	32952072	61549.46	147905	4602385	13.97
TATAMTRDVR	EQ	22-Jan-2020	78.60	79.50	79.50	76.20	77.30	77.55	77.32	4994625	3861.99	20192	986090	19.74
TATAPOWER	EQ	22-Jan-2020	59.55	59.90	60.00	58.90	59.35	59.15	59.25	8871316	5256.19	29180	5036245	56.77
TATASTEEL	E1	22-Jan-2020	60.65	60.95	62.70	58.05	58.45	58.45	59.53	457151	272.13	1784	360482	78.85
TATASTEEL	EQ	22-Jan-2020	476.15	478.65	479.85	473.20	474.15	475.05	476.56	7662171	36515.20	87905	2088645	27.26
TATASTLBSL	EQ	22-Jan-2020	30.15	30.20	30.65	30.10	30.15	30.30	30.42	1908709	580.54	1411	1216628	63.74
TATASTLLP	EQ	22-Jan-2020	433.50	438.00	440.00	428.35	430.25	430.70	433.14	21056	91.20	921	9052	42.99
TBZ	EQ	22-Jan-2020	39.15	38.80	40.80	38.10	38.55	38.75	39.09	150253	58.74	1233	48317	32.16
TCFSL	NA	22-Jan-2020	1025.05	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	40	0.41	1	40	100.00
TCFSL	NB	22-Jan-2020	1035.75	1035.00	1036.00	1034.10	1034.25	1034.25	1034.90	201	2.08	8	201	100.00
TCFSL	ND	22-Jan-2020	1045.22	1050.00	1050.00	1040.00	1043.00	1043.88	1043.15	1534	16.00	26	1000	65.19
TCFSL	NF	22-Jan-2020	1063.81	1066.65	1066.65	1064.00	1064.10	1064.35	1064.40	613	6.52	46	593	96.74
TCFSL	NH	22-Jan-2020	1029.41	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	300	3.09	11	300	100.00
TCFSL	NJ	22-Jan-2020	1035.00	1031.50	1031.50	1031.50	1031.50	1031.50	1031.50	25	0.26	1	25	100.00
TCFSL	NL	22-Jan-2020	1043.00	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	2	0.02	2	0	0.00
TCFSL	NN	22-Jan-2020	1035.60	1040.00	1040.00	1035.90	1035.90	1035.90	1037.27	30	0.31	2	30	100.00
TCI	EQ	22-Jan-2020	266.20	266.05	268.05	265.10	267.00	266.30	266.56	4980	13.27	224	3170	63.65
TCIDEVELOP	EQ	22-Jan-2020	370.05	370.15	370.15	370.15	370.15	370.15	370.15	1	0.00	1	1	100.00
TCIEXP	EQ	22-Jan-2020	733.40	744.95	752.00	736.25	745.30	745.30	741.56	4430	32.85	404	3577	80.74
TCIFINANCE	EQ	22-Jan-2020	8.45	8.25	8.60	8.25	8.45	8.45	8.37	4848	0.41	44	4292	88.53
TCNSBRANDS	EQ	22-Jan-2020	588.65	592.95	594.95	586.95	592.35	591.05	591.03	2655	15.69	260	2309	86.97
TCPLPACK	EQ	22-Jan-2020	290.75	290.95	300.00	281.35	300.00	297.05	291.40	8385	24.43	265	7136	85.10
TCS	EQ	22-Jan-2020	2171.05	2181.00	2210.00	2173.70	2209.80	2206.90	2198.89	1773686	39001.38	109240	782190	44.10
TDPOWERSYS	EQ	22-Jan-2020	145.00	145.05	147.80	142.20	147.50	145.75	144.98	7613	11.04	207	4220	55.43
TEAMLEASE	EQ	22-Jan-2020	2731.00	2780.00	2780.00	2639.10	2690.00	2693.15	2701.65	20719	559.76	2884	13858	66.89
TECHM	EQ	22-Jan-2020	778.90	780.00	790.45	776.20	778.55	778.75	781.75	1192201	9320.07	42351	512037	42.95
TECHNOE	EQ	22-Jan-2020	302.15	308.00	308.00	290.00	302.90	296.90	299.56	12012	35.98	3124	9974	83.03
TECHNOFAB	EQ	22-Jan-2020	21.40	20.35	22.40	20.35	22.40	21.95	20.91	15770	3.30	74	14863	94.25
TEJASNET	EQ	22-Jan-2020	90.30	84.30	85.00	82.20	82.65	82.95	83.47	552482	461.18	5446	312594	56.58
TERASOFT	EQ	22-Jan-2020	26.80	27.55	27.55	25.10	26.80	26.40	26.30	10803	2.84	639	8360	77.39
TEXINFRA	EQ	22-Jan-2020	45.80	46.65	46.65	45.10	45.15	45.50	45.85	11040	5.06	171	8169	73.99
TEXMOPIPES	EQ	22-Jan-2020	16.20	16.25	16.40	16.00	16.00	16.10	16.20	16329	2.65	115	8312	50.90
TEXRAIL	EQ	22-Jan-2020	39.55	40.00	40.45	38.80	39.05	39.00	39.63	348143	137.98	1875	111367	31.99
TFCILTD	EQ	22-Jan-2020	69.30	69.75	70.00	68.10	69.00	69.05	68.82	63824	43.93	566	47329	74.16
TFL	BE	22-Jan-2020	4.50	4.55	4.55	4.55	4.55	4.55	4.55	34	0.00	1	-	-
TGBHOTELS	EQ	22-Jan-2020	3.80	3.85	3.90	3.65	3.65	3.75	3.82	6498	0.25	28	5195	79.95
THANGAMAYL	EQ	22-Jan-2020	373.75	382.00	382.00	352.00	357.00	363.10	367.11	2208	8.11	249	1493	67.62
THEINVEST	EQ	22-Jan-2020	125.55	127.30	127.30	123.85	123.85	124.20	125.71	2641	3.32	141	2155	81.60
THEJO	SM	22-Jan-2020	480.00	504.00	504.00	504.00	504.00	504.00	504.00	400	2.02	2	400	100.00
THEMISMED	BE	22-Jan-2020	355.00	351.00	372.75	351.00	372.75	372.75	372.71	2901	10.81	30	-	-
THERMAX	EQ	22-Jan-2020	1053.15	1052.05	1073.30	1046.15	1057.30	1059.00	1060.16	34498	365.73	3542	15998	46.37
THIRUSUGAR	BZ	22-Jan-2020	3.95	4.00	4.10	4.00	4.10	4.10	4.07	350	0.01	3	-	-
THOMASCOOK	EQ	22-Jan-2020	60.00	60.10	60.30	59.00	59.50	59.60	59.53	92236	54.90	800	51546	55.88
THOMASCOTT	BE	22-Jan-2020	4.20	4.20	4.20	4.20	4.20	4.20	4.20	5	0.00	1	-	-
THYROCARE	EQ	22-Jan-2020	549.15	551.00	557.70	541.70	555.10	555.75	551.49	19592	108.05	1368	13253	67.64
TI	BE	22-Jan-2020	14.35	15.05	15.05	14.05	15.05	14.80	14.93	73209	10.93	255	-	-
TIDEWATER	EQ	22-Jan-2020	4799.60	4800.00	4887.85	4800.00	4818.00	4827.90	4834.85	930	44.96	331	584	62.80
TIIL	EQ	22-Jan-2020	357.00	356.25	369.90	351.20	369.00	364.75	361.71	6506	23.53	219	4902	75.35
TIINDIA	EQ	22-Jan-2020	523.50	524.10	525.00	520.00	524.00	523.40	523.96	13525	70.87	2490	10379	76.74
TIJARIA	EQ	22-Jan-2020	7.55	7.55	7.65	7.40	7.65	7.65	7.62	617	0.05	21	585	94.81
TIL	EQ	22-Jan-2020	214.95	210.10	220.00	206.05	215.60	216.35	212.86	8753	18.63	528	4397	50.23
TIMESGTY	EQ	22-Jan-2020	29.85	30.00	31.00	30.00	31.00	31.00	30.80	1473	0.45	15	1473	100.00
TIMETECHNO	EQ	22-Jan-2020	58.20	60.40	60.40	58.15	58.25	58.55	58.70	129029	75.74	1254	52724	40.86
TIMKEN	EQ	22-Jan-2020	924.40	927.35	938.00	912.65	935.00	928.35	923.34	24788	228.88	3487	13539	54.62
TINPLATE	EQ	22-Jan-2020	155.75	156.95	157.90	152.70	153.45	153.65	155.37	332591	516.74	4690	136754	41.12
TIPSINDLTD	BE	22-Jan-2020	105.05	107.10	110.30	107.10	107.50	107.55	108.40	17933	19.44	126	-	-
TIRUMALCHM	EQ	22-Jan-2020	76.50	76.95	78.35	75.20	75.40	75.55	76.59	331055	253.54	2517	117625	35.53
TITAN	EQ	22-Jan-2020	1176.20	1181.80	1185.95	1172.00	1178.00	1177.65	1177.76	902471	10628.98	47890	311189	34.48
TMRVL	EQ	22-Jan-2020	11.90	12.10	12.20	11.40	11.85	11.85	11.82	26483	3.13	109	16734	63.19
TNPETRO	EQ	22-Jan-2020	43.25	43.50	44.00	41.30	41.90	41.80	42.38	156527	66.33	1135	94869	60.61
TNPL	EQ	22-Jan-2020	190.90	191.95	197.15	191.20	194.00	194.40	194.66	146083	284.37	3149	84370	57.75
TNTELE	BE	22-Jan-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.11	600	0.01	3	-	-
TOKYOPLAST	EQ	22-Jan-2020	73.00	73.25	76.60	73.15	74.90	75.30	75.08	9404	7.06	130	8185	87.04
TORNTPHARM	EQ	22-Jan-2020	2020.15	2030.00	2044.95	1992.10	1997.00	2000.95	2023.55	416190	8421.83	15111	183183	44.01
TORNTPOWER	EQ	22-Jan-2020	314.30	317.85	322.40	313.10	314.50	315.95	318.12	2855704	9084.54	27479	525763	18.41
TOTAL	SM	22-Jan-2020	45.60	45.00	45.90	45.00	45.90	45.90	45.30	9000	4.08	3	9000	100.00
TOUCHWOOD	EQ	22-Jan-2020	84.80	80.60	80.75	80.60	80.75	80.60	80.61	262	0.21	8	262	100.00
TPLPLASTEH	EQ	22-Jan-2020	128.45	128.05	134.00	125.00	130.00	127.25	127.52	3056	3.90	189	2032	66.49
TRANSWIND	SM	22-Jan-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	22-Jan-2020	5.60	5.85	5.85	5.60	5.75	5.75	5.73	5893	0.34	218	5392	91.50
TREJHARA	EQ	22-Jan-2020	12.50	11.55	12.85	11.55	11.85	11.95	12.32	9593	1.18	155	9044	94.28
TRENT	EQ	22-Jan-2020	594.30	603.95	605.00	582.20	585.35	586.20	592.49	71955	426.33	3358	29818	41.44
TRF	EQ	22-Jan-2020	121.10	121.60	127.00	121.60	123.85	124.25	124.84	109426	136.61	2522	36050	32.94
TRIDENT	EQ	22-Jan-2020	7.15	7.20	7.25	7.10	7.20	7.15	7.17	2102469	150.65	2677	931410	44.30
TRIGYN	EQ	22-Jan-2020	52.75	52.85	53.80	51.25	52.05	51.75	52.48	20854	10.94	388	11140	53.42
TRIL	EQ	22-Jan-2020	9.05	9.00	9.15	8.80	8.90	8.85	8.93	46568	4.16	150	31419	67.47
TRITURBINE	EQ	22-Jan-2020	96.70	97.35	97.50	96.10	96.25	96.65	96.82	21290	20.61	740	17663	82.96
TRIVENI	EQ	22-Jan-2020	79.30	80.05	81.00	79.30	80.40	80.40	80.25	574487	461.01	4863	202611	35.27
TTKHLTCARE	EQ	22-Jan-2020	549.15	550.00	558.00	535.50	538.00	538.10	545.03	2371	12.92	314	1077	45.42
TTKPRESTIG	EQ	22-Jan-2020	6016.65	6020.60	6085.00	5984.00	5984.00	6002.50	6019.80	1475	88.79	795	874	59.25
TTL	EQ	22-Jan-2020	44.50	45.05	46.00	43.60	43.65	44.05	44.29	7463	3.31	192	5552	74.39
TTML	EQ	22-Jan-2020	2.60	2.60	2.70	2.45	2.50	2.50	2.54	1329405	33.80	620	434020	32.65
TV18BRDCST	EQ	22-Jan-2020	26.95	27.25	27.65	26.35	26.85	26.90	26.98	2712104	731.74	5828	1155449	42.60
TVSELECT	EQ	22-Jan-2020	114.30	117.75	118.50	114.35	115.30	114.90	115.70	28528	33.01	646	14737	51.66
TVSMOTOR	EQ	22-Jan-2020	461.40	462.50	468.50	455.45	464.10	464.55	463.62	1201196	5569.03	18856	242777	20.21
TVSSRICHAK	EQ	22-Jan-2020	1754.70	1774.00	1795.00	1746.00	1755.00	1754.30	1769.76	2982	52.77	476	2073	69.52
TVTODAY	EQ	22-Jan-2020	248.65	249.90	259.00	245.00	248.00	249.45	252.07	18643	46.99	770	7261	38.95
TWL	EQ	22-Jan-2020	58.05	58.50	59.95	58.05	58.20	58.35	58.98	937151	552.71	5829	316405	33.76
UBL	EQ	22-Jan-2020	1271.85	1272.55	1276.95	1263.00	1269.50	1268.10	1269.48	161744	2053.30	6702	23878	14.76
UCALFUEL	EQ	22-Jan-2020	143.70	144.00	144.10	139.95	140.60	140.30	141.65	15230	21.57	481	10801	70.92
UCOBANK	EQ	22-Jan-2020	16.15	16.30	16.30	15.95	16.00	15.95	16.07	670756	107.79	1399	362971	54.11
UFLEX	EQ	22-Jan-2020	222.55	223.00	225.00	220.30	222.00	221.65	222.45	30041	66.83	1664	13678	45.53
UFO	EQ	22-Jan-2020	132.40	132.40	134.75	128.45	130.00	129.50	130.96	24929	32.65	763	17309	69.43
UGARSUGAR	EQ	22-Jan-2020	14.80	14.90	15.20	14.80	15.20	15.10	14.98	170905	25.60	536	47053	27.53
UJAAS	EQ	22-Jan-2020	4.20	4.15	4.40	4.15	4.40	4.40	4.38	458987	20.12	368	377016	82.14
UJJIVAN	EQ	22-Jan-2020	335.25	338.00	338.10	331.00	332.60	333.30	334.07	895852	2992.78	8844	129788	14.49
UJJIVANSFB	EQ	22-Jan-2020	49.95	50.80	52.90	49.75	51.35	51.35	51.43	7374048	3792.41	34916	2887191	39.15
ULTRACEMCO	EQ	22-Jan-2020	4483.55	4505.00	4540.00	4463.00	4477.00	4476.95	4504.61	359444	16191.55	23405	68288	19.00
UMANGDAIRY	EQ	22-Jan-2020	49.30	50.45	50.50	46.45	48.75	48.45	48.23	9900	4.77	206	6971	70.41
UNICHEMLAB	EQ	22-Jan-2020	170.35	170.10	172.00	170.00	171.00	171.15	170.87	23866	40.78	707	16866	70.67
UNIENTER	EQ	22-Jan-2020	67.35	69.35	72.00	67.20	71.00	70.65	70.10	30409	21.32	1318	22111	72.71
UNIINFO	SM	22-Jan-2020	27.65	27.00	27.75	25.30	27.50	26.40	26.72	20000	5.34	10	4000	20.00
UNIONBANK	EQ	22-Jan-2020	51.75	52.00	52.20	51.30	51.35	51.50	51.60	1736721	896.21	5888	349880	20.15
UNIPLY	EQ	22-Jan-2020	13.30	12.70	13.05	12.65	12.65	12.65	12.69	132388	16.80	327	99632	75.26
UNITECH	BE	22-Jan-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	3131881	40.71	478	-	-
UNITEDBNK	EQ	22-Jan-2020	8.90	8.95	9.10	8.85	8.85	8.85	8.92	114258	10.19	353	63331	55.43
UNITEDTEA	EQ	22-Jan-2020	281.95	287.45	287.45	276.00	277.35	278.45	279.87	1207	3.38	168	394	32.64
UNITY	BZ	22-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	56374	0.17	14	-	-
UNIVCABLES	EQ	22-Jan-2020	176.40	179.30	181.50	177.00	179.00	178.95	179.51	9681	17.38	505	6083	62.83
UPL	EQ	22-Jan-2020	577.70	582.85	582.85	553.40	560.45	562.95	565.54	7453773	42154.12	109927	1590779	21.34
URAVI	SM	22-Jan-2020	101.00	101.75	102.00	101.00	102.00	102.00	101.68	4800	4.88	4	4800	100.00
URJA	BE	22-Jan-2020	1.70	1.70	1.75	1.65	1.75	1.70	1.71	733261	12.55	707	-	-
USHAMART	EQ	22-Jan-2020	26.50	25.85	26.60	25.70	25.90	25.85	25.95	836275	217.03	1042	676535	80.90
UTIFEFRGR4	MF	22-Jan-2020	9.97	9.96	9.96	9.95	9.96	9.96	9.96	5400	0.54	82	5400	100.00
UTINEXT50	EQ	22-Jan-2020	292.35	292.35	292.35	292.00	292.00	292.00	292.03	11	0.03	2	11	100.00
UTINIFTETF	EQ	22-Jan-2020	1294.55	1294.40	1295.00	1282.50	1288.70	1288.70	1294.44	4157	53.81	31	4148	99.78
UTISENSETF	EQ	22-Jan-2020	438.25	439.49	444.00	435.12	435.12	436.04	436.35	1684	7.35	46	799	47.45
UTISXN50	EQ	22-Jan-2020	310.00	325.99	325.99	324.99	325.15	325.07	325.32	8	0.03	4	2	25.00
UTTAMSTL	EQ	22-Jan-2020	7.90	7.95	8.05	7.75	7.80	7.80	7.87	50435	3.97	164	42227	83.73
UTTAMSUGAR	EQ	22-Jan-2020	117.75	118.50	121.00	118.05	120.00	119.80	119.43	141930	169.51	2143	30124	21.22
UVSL	EQ	22-Jan-2020	0.10	0.10	0.15	0.10	0.10	0.10	0.11	4521571	4.95	711	4182793	92.51
V2RETAIL	EQ	22-Jan-2020	122.50	123.00	127.00	118.50	119.00	119.20	123.39	794013	979.77	11298	267179	33.65
VADILALIND	EQ	22-Jan-2020	800.30	800.00	805.00	790.10	791.65	794.40	797.67	6751	53.85	367	3431	50.82
VAIBHAVGBL	EQ	22-Jan-2020	897.20	904.95	930.00	901.00	920.00	925.20	921.27	4668	43.00	1007	3589	76.89
VAISHALI	EQ	22-Jan-2020	52.65	51.80	55.25	51.80	55.00	55.00	54.95	13987	7.69	121	12454	89.04
VAKRANGEE	EQ	22-Jan-2020	48.35	48.70	48.90	47.80	48.50	48.15	48.42	3292521	1594.24	2884	2805726	85.22
VARDHACRLC	EQ	22-Jan-2020	35.15	35.30	35.50	35.00	35.10	35.10	35.23	8793	3.10	36	8787	99.93
VARDMNPOLY	BE	22-Jan-2020	2.70	2.60	2.80	2.60	2.80	2.75	2.69	2066	0.06	11	-	-
VARROC	EQ	22-Jan-2020	485.65	491.90	492.95	482.10	489.00	484.70	486.11	12505	60.79	844	6404	51.21
VASA	SM	22-Jan-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	16000	1.45	3	16000	100.00
VASCONEQ	EQ	22-Jan-2020	15.75	15.75	16.20	15.40	15.50	15.55	15.57	91633	14.26	307	62032	67.70
VASWANI	EQ	22-Jan-2020	5.00	5.00	5.10	4.90	5.10	5.10	5.02	4004	0.20	25	2473	61.76
VBL	EQ	22-Jan-2020	788.10	794.80	804.00	777.05	794.05	794.55	794.71	345344	2744.49	15193	210062	60.83
VCL	ST	22-Jan-2020	23.75	23.85	23.85	23.85	23.85	23.85	23.85	42000	10.02	7	42000	100.00
VEDL	EQ	22-Jan-2020	153.90	155.85	158.25	152.80	153.55	153.20	155.56	15503961	24117.86	81461	3661641	23.62
VENKEYS	EQ	22-Jan-2020	1780.90	1791.90	1797.80	1753.00	1758.00	1759.40	1773.61	71276	1264.16	4831	19720	27.67
VENUSREM	EQ	22-Jan-2020	23.05	23.40	23.55	22.80	23.45	23.30	23.25	7984	1.86	145	7005	87.74
VERTOZ	SM	22-Jan-2020	78.50	77.50	77.50	77.50	77.50	77.50	77.50	4800	3.72	1	4800	100.00
VESUVIUS	EQ	22-Jan-2020	1119.10	1123.85	1127.90	1106.00	1106.00	1112.25	1118.37	734	8.21	133	557	75.89
VETO	EQ	22-Jan-2020	46.65	45.15	46.90	45.10	45.20	45.40	45.83	4510	2.07	316	3162	70.11
VGUARD	EQ	22-Jan-2020	227.55	227.35	229.50	224.00	224.50	225.15	226.33	96512	218.44	2691	44682	46.30
VHL	EQ	22-Jan-2020	1313.40	1339.80	1365.00	1325.00	1337.00	1334.55	1334.08	1320	17.61	237	944	71.52
VICEROY	BE	22-Jan-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.44	12310	0.18	49	-	-
VIDEOIND	BZ	22-Jan-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	34481	0.95	72	-	-
VIDHIING	EQ	22-Jan-2020	68.50	68.70	69.60	68.00	68.15	68.80	68.79	28197	19.40	483	18544	65.77
VIJIFIN	EQ	22-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.39	91258	0.36	39	91258	100.00
VIKASECO	EQ	22-Jan-2020	2.60	2.60	2.70	2.60	2.70	2.70	2.69	244495	6.57	132	212855	87.06
VIKASMCORP	EQ	22-Jan-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.55	283670	7.24	195	233169	82.20
VIKASPROP	EQ	22-Jan-2020	7.95	8.10	8.10	8.10	8.10	8.10	8.10	12427	1.01	26	12427	100.00
VIKASWSP	EQ	22-Jan-2020	8.30	8.35	8.35	8.15	8.20	8.20	8.26	128572	10.62	243	108203	84.16
VIMTALABS	EQ	22-Jan-2020	98.20	101.45	101.50	98.05	98.45	98.20	99.72	14527	14.49	387	8759	60.29
VINATIORGA	EQ	22-Jan-2020	2084.80	2108.70	2142.00	2091.00	2133.00	2119.65	2121.14	25783	546.89	4135	13393	51.95
VINDHYATEL	EQ	22-Jan-2020	969.95	974.65	979.75	954.45	954.45	956.20	962.25	2513	24.18	214	1860	74.02
VINYLINDIA	EQ	22-Jan-2020	68.05	68.70	68.95	65.75	65.75	65.95	67.25	8933	6.01	251	7623	85.34
VIPCLOTHNG	EQ	22-Jan-2020	8.25	8.25	8.45	8.10	8.15	8.10	8.22	39603	3.26	98	31931	80.63
VIPIND	EQ	22-Jan-2020	453.70	457.00	457.00	447.05	450.70	453.20	452.61	129844	587.69	6799	68951	53.10
VIPULLTD	EQ	22-Jan-2020	30.75	29.30	30.60	27.70	27.70	27.70	28.17	42204	11.89	296	29460	69.80
VISAKAIND	EQ	22-Jan-2020	277.70	280.00	284.50	276.50	279.50	277.60	279.63	44745	125.12	2032	19666	43.95
VISASTEEL	EQ	22-Jan-2020	4.90	4.80	4.95	4.70	4.70	4.75	4.77	15120	0.72	45	9322	61.65
VISESHINFO	BE	22-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	2269513	2.02	279	-	-
VISHAL	BE	22-Jan-2020	240.00	235.05	238.00	235.00	235.00	235.00	235.26	11520	27.10	12	-	-
VISHNU	EQ	22-Jan-2020	141.65	142.00	146.70	137.95	138.25	138.65	139.33	11928	16.62	383	7548	63.28
VISHWARAJ	EQ	22-Jan-2020	87.90	88.90	89.50	86.95	87.00	87.15	87.68	105756	92.73	867	18883	17.86
VIVIDHA	BE	22-Jan-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.35	66948	0.24	35	-	-
VIVIMEDLAB	EQ	22-Jan-2020	13.00	13.10	13.20	12.65	12.65	12.75	12.89	129501	16.69	438	89217	68.89
VLSFINANCE	EQ	22-Jan-2020	58.35	58.15	58.90	56.60	57.20	57.55	58.18	22433	13.05	342	16217	72.29
VMART	EQ	22-Jan-2020	1894.00	1914.90	1919.00	1869.10	1872.00	1876.90	1891.92	122903	2325.23	3160	103774	84.44
VOLTAMP	EQ	22-Jan-2020	1307.05	1310.00	1319.90	1290.00	1300.00	1299.30	1305.10	2930	38.24	833	2075	70.82
VOLTAS	EQ	22-Jan-2020	702.50	703.90	704.50	692.05	695.05	695.45	696.63	503474	3507.38	12523	102124	20.28
VRLLOG	EQ	22-Jan-2020	265.85	265.25	268.90	265.25	267.00	266.25	266.81	11894	31.73	618	6052	50.88
VSSL	EQ	22-Jan-2020	81.95	83.30	83.30	80.35	81.10	81.10	82.06	769	0.63	46	487	63.33
VSTIND	EQ	22-Jan-2020	4677.25	4740.00	4848.00	4461.20	4480.00	4645.25	4656.12	32204	1499.46	5064	9465	29.39
VSTTILLERS	EQ	22-Jan-2020	1340.05	1343.95	1350.00	1335.00	1345.00	1345.60	1344.18	3607	48.48	642	2162	59.94
VTL	EQ	22-Jan-2020	1047.80	1055.00	1060.00	1036.00	1036.00	1040.95	1044.25	2457	25.66	521	1647	67.03
WABAG	EQ	22-Jan-2020	224.90	226.60	227.05	221.50	221.75	222.40	223.45	207679	464.05	5148	89695	43.19
WABCOINDIA	EQ	22-Jan-2020	6437.15	6490.00	6490.00	6410.00	6416.00	6423.95	6432.66	1113	71.60	293	793	71.25
WALCHANNAG	EQ	22-Jan-2020	67.40	68.00	68.10	65.10	65.45	65.40	66.45	281523	187.08	2015	99421	35.32
WANBURY	BE	22-Jan-2020	19.70	20.00	20.10	19.20	19.65	19.75	19.85	1888	0.37	16	-	-
WATERBASE	EQ	22-Jan-2020	153.45	157.00	161.70	155.40	157.40	157.60	158.18	787368	1245.49	9299	138979	17.65
WEBELSOLAR	EQ	22-Jan-2020	29.80	29.95	30.40	28.60	28.60	29.05	29.27	107912	31.59	623	76378	70.78
WEIZFOREX	EQ	22-Jan-2020	391.45	391.45	404.90	371.90	376.00	372.60	385.04	3998	15.39	330	2775	69.41
WEIZMANIND	EQ	22-Jan-2020	29.30	28.05	28.40	27.85	27.85	27.85	28.03	20817	5.84	133	15997	76.85
WELCORP	EQ	22-Jan-2020	168.60	169.65	174.15	165.50	166.70	166.60	168.71	540929	912.60	8104	226022	41.78
WELENT	EQ	22-Jan-2020	87.00	88.00	88.10	85.25	85.25	86.00	86.50	189101	163.57	1314	103288	54.62
WELINV	EQ	22-Jan-2020	189.00	183.10	198.30	183.00	190.00	190.00	185.24	6702	12.41	55	5058	75.47
WELSPUNIND	EQ	22-Jan-2020	49.85	50.35	50.60	49.40	49.70	49.75	49.98	657024	328.37	3711	372568	56.71
WENDT	EQ	22-Jan-2020	2802.05	2849.95	2849.95	2801.00	2830.00	2829.90	2824.41	66	1.86	44	41	62.12
WESTLIFE	EQ	22-Jan-2020	381.40	391.00	391.00	380.55	386.00	386.10	387.71	101888	395.03	2477	71076	69.76
WHEELS	EQ	22-Jan-2020	658.95	659.00	665.95	643.05	643.05	644.75	651.57	2344	15.27	210	1282	54.69
WHIRLPOOL	EQ	22-Jan-2020	2492.30	2504.00	2504.00	2381.10	2430.05	2415.90	2455.32	65041	1596.97	5564	49055	75.42
WILLAMAGOR	EQ	22-Jan-2020	18.30	19.00	19.20	19.00	19.20	19.20	19.17	11443	2.19	59	9889	86.42
WINDMACHIN	EQ	22-Jan-2020	22.55	22.00	22.95	21.55	21.70	21.75	22.10	8932	1.97	752	5881	65.84
WIPL	BE	22-Jan-2020	57.00	57.00	59.00	55.05	55.05	55.05	56.86	3365	1.91	18	-	-
WIPRO	EQ	22-Jan-2020	247.10	248.60	251.95	245.40	246.40	245.85	247.89	3400424	8429.48	51607	1348075	39.64
WOCKPHARMA	EQ	22-Jan-2020	282.15	284.20	284.80	276.30	278.00	278.60	279.98	766854	2147.06	15553	114548	14.94
WONDERLA	EQ	22-Jan-2020	252.80	253.00	258.80	252.90	253.00	253.85	255.13	17126	43.69	1463	7322	42.75
WSTCSTPAPR	EQ	22-Jan-2020	246.95	248.00	249.85	237.90	241.00	240.35	243.20	67468	164.08	1795	40202	59.59
XCHANGING	EQ	22-Jan-2020	56.15	56.35	56.75	55.50	56.00	56.00	56.05	9233	5.17	247	7571	82.00
XELPMOC	EQ	22-Jan-2020	63.55	66.40	67.00	63.00	63.55	63.95	63.89	1301	0.83	82	602	46.27
XPROINDIA	EQ	22-Jan-2020	23.25	23.55	23.55	22.75	23.50	23.40	23.09	1241	0.29	13	1210	97.50
YESBANK	EQ	22-Jan-2020	38.35	38.70	39.00	38.00	38.45	38.45	38.46	62400795	23997.36	127519	9868182	15.81
ZEEL	EQ	22-Jan-2020	284.10	278.00	304.00	272.00	298.00	300.35	286.44	52316203	149854.70	364743	8876191	16.97
ZEEL	P2	22-Jan-2020	5.70	5.75	5.75	5.70	5.70	5.70	5.70	324443	18.49	18	324443	100.00
ZEELEARN	EQ	22-Jan-2020	19.65	19.40	20.05	19.40	19.90	19.90	19.87	158964	31.59	350	137665	86.60
ZEEMEDIA	BE	22-Jan-2020	5.90	5.85	5.95	5.80	5.85	5.90	5.89	314750	18.55	402	-	-
ZENITHEXPO	BE	22-Jan-2020	46.95	45.30	47.25	45.00	47.10	47.10	46.20	344	0.16	12	-	-
ZENSARTECH	EQ	22-Jan-2020	186.00	186.30	198.00	186.05	195.00	195.90	195.31	368182	719.08	8411	98982	26.88
ZENTEC	EQ	22-Jan-2020	60.70	60.75	61.60	60.30	61.00	61.25	60.77	27451	16.68	316	19593	71.37
ZICOM	BE	22-Jan-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1533	0.03	12	-	-
ZODIAC	SM	22-Jan-2020	19.40	19.95	20.35	19.95	20.35	20.20	20.20	6000	1.21	3	6000	100.00
ZODIACLOTH	EQ	22-Jan-2020	176.80	178.35	180.90	173.05	174.00	174.70	175.09	5461	9.56	55	5302	97.09
ZODJRDMKJ	EQ	22-Jan-2020	30.15	31.00	31.00	29.75	29.75	29.80	30.18	267	0.08	14	232	86.89
ZOTA	EQ	22-Jan-2020	183.65	186.00	186.00	182.50	184.90	183.50	183.49	24713	45.34	122	1505	6.09
ZUARI	EQ	22-Jan-2020	112.45	112.25	113.90	102.20	103.80	104.30	107.41	202029	217.00	4511	99826	49.41
ZUARIGLOB	EQ	22-Jan-2020	63.30	63.65	64.05	57.00	57.55	57.80	59.51	301947	179.68	4275	150069	49.70
ZYDUSWELL	EQ	22-Jan-2020	1500.25	1500.00	1510.15	1500.00	1509.50	1505.80	1505.23	2847	42.85	304	2250	79.03