nse-sec-bhavdata-full-2020-01-26.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	24-Jan-2020	33.70	33.45	38.00	33.45	36.80	36.50	36.63	201248	73.72	1964	105617	52.48
21STCENMGM	EQ	24-Jan-2020	14.90	14.65	14.65	14.65	14.65	14.65	14.65	1174	0.17	14	1174	100.00
3IINFOTECH	EQ	24-Jan-2020	2.45	2.50	2.50	2.40	2.50	2.45	2.45	983498	24.14	593	550289	55.95
3MINDIA	EQ	24-Jan-2020	22409.70	22495.00	22600.00	22078.00	22101.00	22338.45	22382.75	2026	453.47	604	1333	65.79
3PLAND	EQ	24-Jan-2020	7.10	6.90	6.90	6.90	6.90	6.90	6.90	500	0.03	2	500	100.00
5PAISA	EQ	24-Jan-2020	192.10	198.95	198.95	192.10	194.50	194.45	194.93	4156	8.10	119	2763	66.48
63MOONS	EQ	24-Jan-2020	110.50	110.50	112.75	109.50	110.60	110.65	111.10	161035	178.91	2991	38565	23.95
A2ZINFRA	EQ	24-Jan-2020	7.60	7.65	7.70	7.50	7.60	7.55	7.56	382971	28.97	367	315920	82.49
AAKASH	SM	24-Jan-2020	66.60	67.95	67.95	67.95	67.95	67.95	67.95	10000	6.80	4	10000	100.00
AARON	SM	24-Jan-2020	47.25	47.80	47.80	47.80	47.80	47.80	47.80	3300	1.58	1	3300	100.00
AARTIDRUGS	EQ	24-Jan-2020	599.75	600.00	630.90	600.00	624.95	623.75	622.68	31901	198.64	1586	13267	41.59
AARTIIND	EQ	24-Jan-2020	868.05	872.00	872.40	841.40	851.00	850.60	854.10	145499	1242.71	9243	83195	57.18
AARVEEDEN	EQ	24-Jan-2020	14.30	15.50	15.60	14.55	14.90	14.90	15.06	7866	1.18	163	4729	60.12
AARVI	SM	24-Jan-2020	25.55	26.00	26.80	26.00	26.80	26.80	26.40	4000	1.06	2	4000	100.00
AAVAS	EQ	24-Jan-2020	1999.85	2011.00	2047.00	1891.00	1937.70	1945.15	1967.89	268863	5290.92	26987	92253	34.31
ABAN	EQ	24-Jan-2020	26.05	26.05	26.65	26.00	26.40	26.20	26.27	57810	15.19	437	32232	55.76
ABB	EQ	24-Jan-2020	1316.40	1318.00	1364.85	1301.45	1321.00	1329.05	1333.31	198401	2645.31	5750	101758	51.29
ABBOTINDIA	EQ	24-Jan-2020	12707.90	12640.00	12747.95	12550.00	12588.00	12597.25	12644.38	6744	852.74	1942	4718	69.96
ABCAPITAL	EQ	24-Jan-2020	106.00	106.20	107.70	105.10	105.30	105.35	106.25	1664744	1768.80	16003	729736	43.83
ABFRL	EQ	24-Jan-2020	233.80	234.00	237.30	231.20	234.80	234.85	234.17	502580	1176.88	13283	340322	67.71
ABSLBANETF	EQ	24-Jan-2020	308.33	311.40	311.40	311.40	311.40	311.40	311.40	1	0.00	1	1	100.00
ABSLRIF6RG	MF	24-Jan-2020	7.45	7.44	7.64	7.44	7.64	7.64	7.63	15410	1.18	8	14410	93.51
ACC	EQ	24-Jan-2020	1548.35	1551.75	1570.75	1542.20	1563.10	1565.90	1557.96	780502	12159.91	26688	139370	17.86
ACCELYA	EQ	24-Jan-2020	1056.05	1056.05	1073.80	1042.00	1049.00	1044.35	1050.64	3205	33.67	430	2489	77.66
ACE	EQ	24-Jan-2020	85.45	85.95	89.40	85.10	87.00	87.05	87.87	324691	285.31	4775	96808	29.82
ADANIENT	EQ	24-Jan-2020	229.60	225.50	232.40	219.00	229.00	229.75	226.83	7154795	16229.49	41155	591387	8.27
ADANIGAS	EQ	24-Jan-2020	172.90	155.00	177.50	148.75	176.70	175.25	165.84	14812545	24564.83	99603	1938523	13.09
ADANIGREEN	EQ	24-Jan-2020	192.20	187.50	194.90	182.60	189.25	190.25	187.05	2518115	4710.20	28679	797019	31.65
ADANIPORTS	EQ	24-Jan-2020	385.85	383.00	387.40	380.30	384.75	384.75	384.18	1572385	6040.84	23068	345643	21.98
ADANIPOWER	EQ	24-Jan-2020	63.35	63.20	64.45	62.55	63.60	63.55	63.66	5429840	3456.85	15573	947497	17.45
ADANITRANS	EQ	24-Jan-2020	332.90	331.00	334.90	326.50	334.05	333.30	332.00	122135	405.49	5653	44524	36.45
ADFFOODS	EQ	24-Jan-2020	299.65	301.35	301.35	296.00	297.00	298.20	298.24	15771	47.03	572	10181	64.56
ADHUNIKIND	EQ	24-Jan-2020	44.75	43.05	45.50	42.55	43.00	43.80	43.11	13859	5.98	212	7345	53.00
ADLABS	BE	24-Jan-2020	4.15	4.10	4.25	4.00	4.20	4.05	4.16	39989	1.66	92	-	-
ADORWELD	EQ	24-Jan-2020	339.70	339.70	340.90	333.40	335.00	334.45	336.87	3320	11.18	271	2229	67.14
ADROITINFO	BE	24-Jan-2020	5.70	5.95	5.95	5.70	5.95	5.95	5.85	2800	0.16	12	-	-
ADSL	BE	24-Jan-2020	20.15	20.10	20.15	19.75	20.15	20.05	19.98	26371	5.27	89	-	-
ADVANIHOTR	EQ	24-Jan-2020	54.70	56.95	56.95	54.50	54.50	54.85	55.39	5409	3.00	137	4164	76.98
ADVENZYMES	EQ	24-Jan-2020	179.05	179.05	185.85	177.00	182.20	182.55	183.72	179262	329.33	7467	96255	53.70
AEGISCHEM	EQ	24-Jan-2020	209.35	209.00	212.95	208.00	209.05	209.90	210.84	117361	247.44	4043	51603	43.97
AFFLE	EQ	24-Jan-2020	1521.20	1531.80	1538.65	1515.75	1522.70	1522.65	1529.18	38201	584.16	2875	16900	44.24
AGARIND	EQ	24-Jan-2020	92.80	94.80	96.50	92.50	95.80	95.35	94.66	7020	6.64	252	6202	88.35
AGCNET	EQ	24-Jan-2020	222.70	227.00	227.00	211.60	211.60	211.60	213.68	9059	19.36	106	8229	90.84
AGRITECH	EQ	24-Jan-2020	47.40	47.55	48.95	46.50	48.15	48.40	48.15	12079	5.82	284	7909	65.48
AGROPHOS	EQ	24-Jan-2020	31.95	30.40	30.40	30.40	30.40	30.40	30.40	5850	1.78	78	5850	100.00
AHLADA	SM	24-Jan-2020	50.80	51.90	52.00	51.90	52.00	52.00	51.95	2000	1.04	2	2000	100.00
AHLEAST	EQ	24-Jan-2020	181.45	176.00	179.95	175.00	179.50	179.30	177.24	272	0.48	47	225	82.72
AHLUCONT	EQ	24-Jan-2020	296.60	292.20	306.50	292.15	300.50	305.75	302.54	7978	24.14	334	6557	82.19
AHLWEST	EQ	24-Jan-2020	345.00	340.00	367.90	340.00	347.25	349.15	352.77	3216	11.35	506	610	18.97
AIAENG	EQ	24-Jan-2020	1768.10	1776.95	1810.00	1735.35	1740.60	1745.25	1770.88	9569	169.46	1640	4192	43.81
AIONJSW	EQ	24-Jan-2020	14.70	14.70	15.40	14.55	15.40	15.20	15.16	256940	38.95	537	158482	61.68
AIRAN	EQ	24-Jan-2020	13.25	12.95	13.90	12.95	13.90	13.85	13.77	20380	2.81	110	14231	69.83
AISL	SM	24-Jan-2020	23.65	24.75	24.75	24.75	24.75	24.75	24.75	1200	0.30	1	1200	100.00
AJANTPHARM	EQ	24-Jan-2020	1182.85	1190.00	1195.00	1167.00	1181.70	1180.25	1181.68	44141	521.60	3320	21215	48.06
AJMERA	EQ	24-Jan-2020	146.70	147.75	151.10	146.20	147.45	147.95	148.83	40603	60.43	1458	14513	35.74
AKASH	BE	24-Jan-2020	82.00	78.50	86.00	78.50	86.00	81.50	81.74	51	0.04	7	-	-
AKSHARCHEM	EQ	24-Jan-2020	247.65	251.95	255.00	245.25	254.90	254.55	252.61	8566	21.64	430	7445	86.91
AKSHOPTFBR	EQ	24-Jan-2020	9.15	8.75	9.05	8.70	8.70	8.70	8.74	433406	37.88	509	326267	75.28
AKZOINDIA	EQ	24-Jan-2020	2006.30	1987.05	2023.95	1987.00	2010.00	2010.00	2008.67	10178	204.44	1257	7724	75.89
ALANKIT	EQ	24-Jan-2020	13.85	14.15	14.50	13.70	14.45	14.45	14.02	135037	18.93	331	32178	23.83
ALBERTDAVD	EQ	24-Jan-2020	462.75	462.00	476.95	454.25	473.90	470.05	469.72	5253	24.67	408	3596	68.46
ALBK	EQ	24-Jan-2020	18.60	18.70	19.25	18.60	18.80	18.80	18.93	1322960	250.46	5391	415454	31.40
ALCHEM	BE	24-Jan-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.61	16070	0.26	38	-	-
ALEMBICLTD	EQ	24-Jan-2020	56.20	56.30	57.25	56.00	56.30	56.20	56.67	77379	43.85	2475	42319	54.69
ALICON	EQ	24-Jan-2020	416.40	416.40	422.75	407.00	408.90	415.35	412.82	1203	4.97	297	792	65.84
ALKALI	EQ	24-Jan-2020	44.20	45.10	45.10	44.25	44.95	45.00	44.76	4312	1.93	126	3624	84.04
ALKEM	EQ	24-Jan-2020	2329.70	2337.00	2350.00	2323.05	2350.00	2346.95	2335.12	45894	1071.68	7991	28558	62.23
ALKYLAMINE	EQ	24-Jan-2020	1308.35	1324.95	1325.95	1285.00	1310.00	1303.10	1307.03	16074	210.09	1658	7741	48.16
ALLCARGO	EQ	24-Jan-2020	104.00	104.55	117.80	104.55	112.00	112.25	113.69	2384019	2710.27	22817	792682	33.25
ALLSEC	EQ	24-Jan-2020	320.05	320.10	348.70	294.00	331.00	322.30	320.44	43645	139.85	811	41952	96.12
ALMONDZ	EQ	24-Jan-2020	14.10	14.20	14.80	14.20	14.80	14.80	14.66	3427	0.50	20	3427	100.00
ALOKTEXT	BE	24-Jan-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	866086	27.28	394	-	-
ALPA	EQ	24-Jan-2020	21.45	21.60	22.65	21.25	22.20	22.25	22.07	131064	28.92	1001	77566	59.18
ALPHAGEO	EQ	24-Jan-2020	221.20	224.45	226.65	220.00	224.50	223.95	223.47	10597	23.68	444	7084	66.85
ALPSINDUS	BE	24-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	24463	0.32	22	-	-
AMARAJABAT	EQ	24-Jan-2020	790.80	790.00	811.00	789.55	806.00	805.85	805.75	684109	5512.19	18434	137593	20.11
AMBER	EQ	24-Jan-2020	1366.65	1367.00	1381.40	1350.10	1366.00	1367.60	1369.57	29706	406.85	3682	13558	45.64
AMBIKCO	EQ	24-Jan-2020	863.60	879.75	879.75	855.00	860.00	859.00	861.49	6452	55.58	456	5103	79.09
AMBUJACEM	EQ	24-Jan-2020	213.65	214.10	216.90	212.60	215.50	215.95	215.13	3540793	7617.27	32606	1413754	39.93
AMDIND	EQ	24-Jan-2020	17.80	18.05	18.30	17.80	18.10	18.00	18.02	34308	6.18	184	22290	64.97
AMJLAND	EQ	24-Jan-2020	20.50	20.05	23.45	19.65	21.75	21.70	21.86	21994	4.81	180	8834	40.17
AMRUTANJAN	EQ	24-Jan-2020	476.65	479.35	479.35	471.00	474.95	473.05	474.47	18522	87.88	1044	9957	53.76
ANANTRAJ	EQ	24-Jan-2020	36.85	36.80	37.45	36.65	36.85	36.90	37.09	274912	101.96	1473	139705	50.82
ANDHRABANK	EQ	24-Jan-2020	16.95	17.00	17.15	16.95	17.05	17.05	17.06	305146	52.07	2036	163773	53.67
ANDHRACEMT	EQ	24-Jan-2020	2.10	2.10	2.20	2.05	2.20	2.20	2.13	266068	5.66	2702	121619	45.71
ANDHRSUGAR	EQ	24-Jan-2020	341.95	343.60	345.70	339.80	342.00	341.30	342.69	29248	100.23	864	15182	51.91
ANDPAPER	EQ	24-Jan-2020	303.20	304.00	306.00	300.15	300.15	301.25	303.47	5015	15.22	306	2520	50.25
ANIKINDS	EQ	24-Jan-2020	11.80	12.25	12.35	11.25	11.25	11.45	11.99	25832	3.10	762	18896	73.15
ANKITMETAL	BE	24-Jan-2020	0.45	0.45	0.50	0.40	0.45	0.45	0.41	21472	0.09	31	-	-
ANSALAPI	EQ	24-Jan-2020	5.15	5.30	5.30	5.05	5.05	5.10	5.16	52718	2.72	118	42753	81.10
ANSALHSG	BE	24-Jan-2020	5.50	5.50	5.75	5.50	5.75	5.65	5.63	13348	0.75	40	-	-
ANTGRAPHIC	BE	24-Jan-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.61	21669	0.13	19	-	-
ANUP	EQ	24-Jan-2020	571.65	562.55	594.00	562.55	578.00	578.55	579.59	46520	269.63	2185	33898	72.87
APARINDS	EQ	24-Jan-2020	427.20	419.00	424.55	405.95	409.00	409.65	410.89	108333	445.13	3020	70188	64.79
APCL	EQ	24-Jan-2020	160.30	162.40	164.00	157.85	157.90	159.20	160.91	2675	4.30	164	1598	59.74
APCOTEXIND	EQ	24-Jan-2020	162.85	165.00	179.90	162.00	166.65	167.00	168.46	651849	1098.12	9034	183744	28.19
APEX	EQ	24-Jan-2020	408.65	410.80	411.90	400.50	403.00	403.10	406.71	209078	850.34	5635	57999	27.74
APLAPOLLO	EQ	24-Jan-2020	2009.00	2016.60	2072.85	2004.05	2028.00	2036.45	2032.82	88737	1803.86	2744	73263	82.56
APLLTD	EQ	24-Jan-2020	588.80	589.00	600.00	586.50	588.90	589.85	595.54	191990	1143.38	11245	107992	56.25
APOLLO	EQ	24-Jan-2020	78.50	79.40	81.00	76.15	78.60	78.60	79.52	56102	44.61	1122	30677	54.68
APOLLOHOSP	EQ	24-Jan-2020	1686.90	1690.00	1697.55	1649.10	1666.15	1668.70	1663.62	1023849	17032.91	49149	561837	54.87
APOLLOPIPE	EQ	24-Jan-2020	402.40	404.00	405.00	391.50	397.00	401.80	400.18	54373	217.59	359	52241	96.08
APOLLOTYRE	EQ	24-Jan-2020	175.15	175.50	178.85	174.75	177.20	177.50	177.47	1495711	2654.46	12270	321042	21.46
APOLSINHOT	EQ	24-Jan-2020	740.00	742.00	769.95	713.60	754.00	752.00	748.79	933	6.99	253	607	65.06
APTECHT	EQ	24-Jan-2020	182.75	183.70	183.80	176.20	176.65	177.15	179.89	316745	569.79	5802	125056	39.48
ARCHIDPLY	EQ	24-Jan-2020	31.75	31.80	32.70	31.05	31.20	31.50	32.12	17694	5.68	550	13122	74.16
ARCHIES	EQ	24-Jan-2020	18.40	18.95	18.95	17.85	18.40	18.40	18.46	19740	3.64	283	14971	75.84
ARCOTECH	BE	24-Jan-2020	2.00	2.00	2.10	1.90	2.10	2.10	1.97	46451	0.92	94	-	-
ARIES	EQ	24-Jan-2020	73.65	74.50	75.85	72.20	72.45	72.95	74.24	24086	17.88	448	13372	55.52
ARIHANT	EQ	24-Jan-2020	22.60	22.60	23.70	22.35	23.10	23.30	23.10	8166	1.89	110	4604	56.38
ARIHANTSUP	EQ	24-Jan-2020	28.85	29.45	29.50	28.50	28.50	29.35	29.32	1713	0.50	28	1423	83.07
ARMANFIN	EQ	24-Jan-2020	758.95	751.15	772.00	751.15	769.80	767.70	765.26	8503	65.07	480	6487	76.29
AROGRANITE	EQ	24-Jan-2020	41.00	41.90	42.00	40.25	40.75	41.30	41.03	11103	4.56	305	6019	54.21
ARROWGREEN	EQ	24-Jan-2020	52.75	52.70	52.70	51.10	51.15	51.15	51.61	1211	0.62	116	787	64.99
ARROWTEX	BE	24-Jan-2020	9.95	9.50	10.30	9.50	9.55	9.60	9.70	15778	1.53	52	-	-
ARSHIYA	EQ	24-Jan-2020	16.65	16.70	17.05	16.55	16.70	16.70	16.71	10691	1.79	119	7584	70.94
ARSSINFRA	EQ	24-Jan-2020	20.70	20.80	21.40	20.70	21.00	20.85	20.91	14858	3.11	86	9904	66.66
ARTEMISMED	BE	24-Jan-2020	49.45	215.00	225.75	215.00	225.75	225.75	225.65	103	0.23	10	-	-
ARVIND	EQ	24-Jan-2020	43.70	43.70	44.30	43.35	43.80	43.90	43.91	542263	238.13	2694	224420	41.39
ARVINDFASN	EQ	24-Jan-2020	410.75	415.95	415.95	402.00	403.20	405.75	407.28	8271	33.69	606	4684	56.63
ARVSMART	EQ	24-Jan-2020	92.95	92.95	94.00	92.15	93.15	93.70	93.59	8522	7.98	336	5816	68.25
ASAHIINDIA	EQ	24-Jan-2020	240.90	242.90	251.75	239.15	250.50	249.05	246.44	38476	94.82	1476	29357	76.30
ASAHISONG	EQ	24-Jan-2020	159.20	161.80	161.80	158.30	159.85	159.40	159.52	4605	7.35	129	3253	70.64
ASAL	EQ	24-Jan-2020	34.40	35.90	36.45	32.50	33.20	32.95	33.67	99385	33.47	690	61134	61.51
ASCOM	SM	24-Jan-2020	32.50	32.50	32.85	32.50	32.85	32.85	32.68	8000	2.61	2	4000	50.00
ASHAPURMIN	EQ	24-Jan-2020	33.15	33.00	34.80	32.50	34.80	34.80	34.51	104525	36.08	246	94178	90.10
ASHIANA	EQ	24-Jan-2020	111.70	114.60	117.30	109.70	117.30	116.60	113.83	33676	38.33	686	25239	74.95
ASHIMASYN	EQ	24-Jan-2020	8.10	8.10	8.15	7.75	7.85	7.85	7.92	32743	2.59	165	29630	90.49
ASHOKA	EQ	24-Jan-2020	114.85	114.20	121.25	113.85	118.55	118.75	118.44	1987094	2353.51	12928	726115	36.54
ASHOKLEY	EQ	24-Jan-2020	86.60	86.80	87.50	86.10	86.45	86.50	86.91	8396545	7297.11	34378	1604996	19.11
ASIANHOTNR	EQ	24-Jan-2020	88.40	85.25	92.00	85.25	91.00	91.75	91.04	4280	3.90	73	3906	91.26
ASIANPAINT	EQ	24-Jan-2020	1776.10	1783.65	1799.90	1780.25	1791.40	1786.80	1791.35	1195596	21417.29	48875	453815	37.96
ASIANTILES	EQ	24-Jan-2020	218.85	217.00	219.85	215.55	216.40	216.60	217.16	14178	30.79	1340	8455	59.63
ASPINWALL	EQ	24-Jan-2020	153.80	151.10	160.05	147.80	158.45	157.70	156.81	2774	4.35	209	2415	87.06
ASTEC	EQ	24-Jan-2020	489.20	485.40	496.65	485.40	488.75	493.20	491.91	6102	30.02	427	3299	54.06
ASTERDM	EQ	24-Jan-2020	164.50	165.95	168.60	162.55	164.50	164.30	165.29	248793	411.23	7100	144010	57.88
ASTRAL	EQ	24-Jan-2020	1099.40	1105.00	1114.10	1091.70	1109.35	1105.55	1100.67	143292	1577.17	12442	117945	82.31
ASTRAMICRO	EQ	24-Jan-2020	86.65	87.00	94.00	86.15	92.95	93.20	92.08	1140134	1049.81	10894	529881	46.48
ASTRAZEN	EQ	24-Jan-2020	2534.50	2535.00	2558.80	2500.00	2516.00	2520.00	2525.80	15045	380.01	2356	9447	62.79
ASTRON	EQ	24-Jan-2020	38.55	38.60	40.00	38.10	39.30	39.70	39.07	118299	46.22	476	83874	70.90
ATFL	EQ	24-Jan-2020	679.60	684.90	707.00	675.50	698.90	695.40	697.64	13430	93.69	1397	8599	64.03
ATLANTA	EQ	24-Jan-2020	6.25	6.40	6.40	6.00	6.10	6.10	6.12	5493	0.34	110	4225	76.92
ATLASCYCLE	BE	24-Jan-2020	51.50	51.50	52.70	51.05	52.00	52.00	51.55	492	0.25	16	-	-
ATUL	EQ	24-Jan-2020	4381.70	4400.00	4614.00	4393.00	4614.00	4596.45	4506.77	132260	5960.65	13704	82233	62.18
ATULAUTO	EQ	24-Jan-2020	272.70	275.00	275.00	265.70	269.90	268.10	269.34	34363	92.55	1650	15679	45.63
AUBANK	EQ	24-Jan-2020	974.55	980.00	1097.90	972.00	1094.00	1070.70	1036.06	4188396	43394.49	135331	1201116	28.68
AURIONPRO	EQ	24-Jan-2020	60.30	58.30	61.20	58.30	60.00	60.00	60.44	10616	6.42	119	8684	81.80
AUROPHARMA	EQ	24-Jan-2020	490.05	491.40	504.00	491.00	501.25	501.10	499.78	2975692	14872.00	37476	759678	25.53
AUSOMENT	BE	24-Jan-2020	35.25	36.90	36.90	36.05	36.90	36.90	36.87	710	0.26	6	-	-
AUTOAXLES	EQ	24-Jan-2020	853.30	853.00	869.00	843.00	869.00	860.05	855.57	3757	32.14	466	1906	50.73
AUTOIND	BE	24-Jan-2020	25.25	25.95	25.95	24.15	25.70	25.50	25.11	7687	1.93	46	-	-
AUTOLITIND	EQ	24-Jan-2020	23.55	26.40	26.40	22.25	24.60	24.25	23.89	13216	3.16	306	7316	55.36
AVADHSUGAR	EQ	24-Jan-2020	324.25	325.45	325.60	309.30	313.70	312.30	317.56	129905	412.52	3564	57995	44.64
AVANTIFEED	EQ	24-Jan-2020	716.65	723.15	724.70	709.00	710.75	714.25	717.69	557102	3998.27	20774	145385	26.10
AVROIND	SM	24-Jan-2020	53.90	50.65	51.45	50.65	51.45	51.45	51.05	4000	2.04	2	2000	50.00
AVTNPL	EQ	24-Jan-2020	34.85	34.85	37.20	34.75	35.90	36.05	36.04	230779	83.17	1653	136408	59.11
AXISBANK	EQ	24-Jan-2020	723.00	723.40	741.70	720.40	739.00	737.40	732.15	9541490	69858.18	116304	2443824	25.61
AXISCADES	EQ	24-Jan-2020	74.85	79.00	81.80	72.50	73.55	74.30	77.75	1625783	1264.03	14140	373541	22.98
AXISGOLD	EQ	24-Jan-2020	3506.80	3516.05	3523.95	3506.00	3506.00	3506.00	3512.39	222	7.80	54	182	81.98
AXISNIFTY	EQ	24-Jan-2020	1255.19	1253.37	1265.91	1253.36	1257.87	1257.87	1262.73	114	1.44	14	81	71.05
AYMSYNTEX	EQ	24-Jan-2020	38.45	41.70	41.70	34.10	35.25	34.90	37.23	46422	17.28	852	23826	51.32
BAGFILMS	BE	24-Jan-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.90	13826	0.26	39	-	-
BAJAJ-AUTO	EQ	24-Jan-2020	3065.20	3068.00	3092.95	3064.00	3082.40	3074.15	3078.46	209961	6463.56	16960	105882	50.43
BAJAJCON	EQ	24-Jan-2020	234.70	236.95	236.95	231.50	232.00	232.10	232.62	224992	523.38	8336	165963	73.76
BAJAJELEC	EQ	24-Jan-2020	383.55	384.90	386.65	379.55	381.65	380.90	382.83	51045	195.42	2340	16336	32.00
BAJAJFINSV	EQ	24-Jan-2020	9534.20	9519.20	9650.00	9480.10	9628.90	9633.75	9586.40	123978	11885.03	14622	32224	25.99
BAJAJHIND	EQ	24-Jan-2020	6.75	6.75	6.90	6.70	6.70	6.75	6.78	1371321	92.94	1484	744739	54.31
BAJAJHLDNG	EQ	24-Jan-2020	3346.40	3346.25	3359.90	3328.00	3328.00	3338.95	3343.02	13340	445.96	2712	11154	83.61
BAJFINANCE	EQ	24-Jan-2020	4125.80	4120.00	4205.65	4111.00	4194.00	4194.50	4169.87	864892	36064.86	50580	228676	26.44
BALAJITELE	EQ	24-Jan-2020	51.95	52.80	54.05	52.00	53.70	53.45	53.18	325027	172.86	970	236374	72.72
BALAMINES	EQ	24-Jan-2020	460.85	464.70	472.90	461.50	464.00	463.35	467.68	44867	209.83	2001	15744	35.09
BALAXI	EQ	24-Jan-2020	70.95	75.70	75.70	68.30	68.30	69.05	69.30	1236	0.86	121	757	61.25
BALKRISHNA	BE	24-Jan-2020	18.30	17.40	18.40	17.40	17.75	17.75	18.03	2661	0.48	16	-	-
BALKRISIND	EQ	24-Jan-2020	1111.00	1113.90	1121.25	1099.00	1108.00	1105.65	1109.19	435266	4827.91	15575	158922	36.51
BALLARPUR	BE	24-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.49	816083	3.99	206	-	-
BALMLAWRIE	EQ	24-Jan-2020	123.75	124.70	124.70	123.50	123.50	123.70	124.12	62119	77.10	1103	44945	72.35
BALPHARMA	EQ	24-Jan-2020	45.10	45.85	47.40	44.70	46.60	46.85	46.27	12196	5.64	178	11204	91.87
BALRAMCHIN	EQ	24-Jan-2020	183.15	183.50	183.70	175.90	177.35	176.90	179.94	702906	1264.78	8360	371606	52.87
BANARBEADS	EQ	24-Jan-2020	34.30	34.40	34.95	34.30	34.90	34.40	34.36	615	0.21	14	580	94.31
BANARISUG	EQ	24-Jan-2020	1431.30	1450.00	1525.00	1450.00	1525.00	1504.60	1492.10	960	14.32	160	918	95.63
BANCOINDIA	EQ	24-Jan-2020	105.75	106.20	106.55	104.00	104.50	104.90	105.51	34800	36.72	919	21860	62.82
BANDHANBNK	EQ	24-Jan-2020	475.10	476.50	484.90	470.30	482.75	481.85	479.82	1325867	6361.76	39938	595655	44.93
BANG	EQ	24-Jan-2020	23.65	23.05	24.45	22.50	22.50	22.60	22.90	5439	1.25	190	4432	81.49
BANKBARODA	EQ	24-Jan-2020	94.90	95.00	96.55	94.85	95.45	95.60	95.76	21508398	20596.65	50269	3401519	15.81
BANKBEES	EQ	24-Jan-2020	317.09	317.45	320.28	315.55	319.65	319.57	319.10	36330	115.93	2480	19955	54.93
BANKINDIA	EQ	24-Jan-2020	67.55	67.65	68.35	67.25	67.40	67.70	67.90	1160432	787.96	6281	381892	32.91
BANSWRAS	BE	24-Jan-2020	117.45	117.00	123.30	113.50	119.20	122.45	121.02	12894	15.60	112	-	-
BARTRONICS	BE	24-Jan-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.31	4149	0.05	13	-	-
BASF	EQ	24-Jan-2020	1017.80	1020.00	1039.80	999.70	1006.45	1007.15	1021.88	35639	364.19	2317	25088	70.39
BASML	EQ	24-Jan-2020	139.60	141.80	141.80	135.05	138.95	138.05	138.56	312	0.43	22	297	95.19
BATAINDIA	EQ	24-Jan-2020	1800.60	1800.90	1850.40	1800.60	1848.75	1846.80	1835.55	1137330	20876.26	34521	115475	10.15
BAYERCROP	EQ	24-Jan-2020	4088.55	4099.35	4159.00	4030.00	4105.00	4134.35	4088.14	9948	406.69	2411	6688	67.23
BBL	EQ	24-Jan-2020	857.25	857.90	886.00	857.85	884.00	881.70	880.10	8893	78.27	756	4508	50.69
BBTC	EQ	24-Jan-2020	1140.40	1140.00	1215.00	1131.10	1204.65	1198.90	1180.93	275371	3251.95	13785	71051	25.80
BCG	BE	24-Jan-2020	5.45	5.50	5.50	5.20	5.20	5.20	5.27	276714	14.57	198	-	-
BCP	BE	24-Jan-2020	20.95	20.05	21.80	20.00	21.80	21.55	21.02	164930	34.66	102	-	-
BDL	EQ	24-Jan-2020	303.20	304.10	307.15	302.00	302.30	303.45	305.08	55789	170.20	2327	31018	55.60
BEARDSELL	BE	24-Jan-2020	9.70	9.30	9.90	9.30	9.90	9.90	9.46	380	0.04	5	-	-
BEDMUTHA	BE	24-Jan-2020	17.05	17.05	17.05	16.30	17.05	17.05	16.99	341	0.06	6	-	-
BEL	EQ	24-Jan-2020	101.15	101.35	103.65	101.30	101.90	101.85	102.68	6873920	7058.02	26589	2005432	29.17
BEML	EQ	24-Jan-2020	997.45	995.15	1009.90	991.55	997.00	997.65	1000.40	265916	2660.21	8650	40716	15.31
BEPL	EQ	24-Jan-2020	52.50	52.40	54.25	52.35	52.90	52.85	53.30	520376	277.36	4566	197511	37.96
BERGEPAINT	EQ	24-Jan-2020	552.55	554.30	567.50	554.30	562.00	559.75	562.82	1773214	9980.04	25748	211155	11.91
BETA	SM	24-Jan-2020	75.00	78.85	78.85	72.00	72.00	72.35	72.90	9600	7.00	10	8000	83.33
BFINVEST	EQ	24-Jan-2020	324.05	324.80	328.80	323.05	324.25	323.75	325.57	30829	100.37	1148	8160	26.47
BFUTILITIE	EQ	24-Jan-2020	341.35	341.00	344.45	338.25	339.10	339.50	341.90	115529	394.99	4221	38042	32.93
BGLOBAL	BE	24-Jan-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.29	18951	0.24	26	-	-
BGRENERGY	EQ	24-Jan-2020	38.05	38.20	38.50	37.85	38.00	38.20	38.15	64294	24.53	637	46755	72.72
BHAGERIA	EQ	24-Jan-2020	115.10	117.50	118.90	115.35	116.50	116.30	117.35	27839	32.67	664	17818	64.00
BHAGYANGR	EQ	24-Jan-2020	21.75	21.75	26.10	20.55	22.10	22.45	22.67	56571	12.82	598	21113	37.32
BHAGYAPROP	EQ	24-Jan-2020	24.00	24.25	24.30	24.00	24.00	24.00	24.01	27453	6.59	42	25653	93.44
BHANDARI	EQ	24-Jan-2020	1.25	1.35	1.35	1.25	1.30	1.30	1.29	138827	1.80	68	134013	96.53
BHARATFORG	EQ	24-Jan-2020	515.25	517.95	524.80	511.60	523.80	522.05	517.82	1360540	7045.11	27195	745780	54.81
BHARATGEAR	BE	24-Jan-2020	69.55	69.50	71.70	67.15	68.15	69.25	69.23	5516	3.82	116	-	-
BHARATRAS	EQ	24-Jan-2020	6515.45	6510.00	6578.00	6485.00	6513.90	6503.80	6518.39	629	41.00	245	370	58.82
BHARATWIRE	EQ	24-Jan-2020	28.35	28.50	29.80	28.10	28.20	28.50	28.71	7552	2.17	112	5188	68.70
BHARTIARTL	EQ	24-Jan-2020	523.65	520.50	527.35	514.15	524.35	524.25	521.24	23385562	121895.43	195223	10591177	45.29
BHEL	EQ	24-Jan-2020	43.45	43.50	45.20	43.40	45.00	45.00	44.44	27348156	12154.10	40990	10593122	38.73
BIGBLOC	BE	24-Jan-2020	38.95	39.00	39.00	37.75	37.75	37.75	38.81	1352	0.52	9	-	-
BIL	EQ	24-Jan-2020	179.35	179.35	184.90	178.20	180.90	180.10	181.06	647	1.17	148	197	30.45
BILENERGY	EQ	24-Jan-2020	0.95	1.00	1.00	0.90	0.90	0.95	0.94	367224	3.47	165	251368	68.45
BINDALAGRO	EQ	24-Jan-2020	14.80	14.80	15.70	14.60	14.80	14.85	15.12	103469	15.64	414	79991	77.31
BIOCON	EQ	24-Jan-2020	294.30	288.00	296.30	282.45	294.00	294.35	290.77	8973074	26091.41	81447	1966911	21.92
BIOFILCHEM	BE	24-Jan-2020	12.95	12.95	12.95	12.35	12.60	12.55	12.49	9223	1.15	91	-	-
BIRLACABLE	EQ	24-Jan-2020	60.40	59.05	60.50	59.00	59.45	59.25	59.59	84091	50.11	1004	60486	71.93
BIRLACORPN	EQ	24-Jan-2020	764.80	768.00	771.90	745.55	760.00	763.45	762.20	194741	1484.31	14476	112978	58.01
BIRLAMONEY	EQ	24-Jan-2020	35.55	35.95	35.95	35.10	35.45	35.35	35.52	67854	24.10	644	47712	70.32
BLBLIMITED	EQ	24-Jan-2020	4.80	4.80	5.00	4.65	4.85	4.85	4.89	24123	1.18	54	18691	77.48
BLISSGVS	EQ	24-Jan-2020	146.00	146.85	146.85	142.95	143.90	144.55	145.56	189264	275.49	1865	104605	55.27
BLKASHYAP	EQ	24-Jan-2020	8.95	8.75	9.10	8.65	9.00	8.95	8.92	119582	10.66	151	89272	74.65
BLS	EQ	24-Jan-2020	70.15	69.85	71.00	68.00	69.00	68.75	69.50	41435	28.80	687	33797	81.57
BLUEBLENDS	BE	24-Jan-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	1110	0.01	2	-	-
BLUEDART	EQ	24-Jan-2020	2786.75	2786.75	2810.00	2715.15	2764.00	2742.90	2761.46	10313	284.79	1680	5497	53.30
BLUESTARCO	EQ	24-Jan-2020	839.75	843.95	860.00	835.00	839.00	839.85	845.61	249229	2107.52	5351	225514	90.48
BODALCHEM	EQ	24-Jan-2020	74.00	74.00	76.25	73.60	75.35	74.85	75.24	370555	278.82	3167	147359	39.77
BOHRA	SM	24-Jan-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	14000	0.20	3	14000	100.00
BOMDYEING	EQ	24-Jan-2020	87.40	87.40	89.60	87.10	88.75	89.00	88.47	2902660	2567.99	13590	792752	27.31
BOROSIL	EQ	24-Jan-2020	166.85	165.65	177.75	165.60	175.00	174.75	174.60	232815	406.49	4460	102588	44.06
BOSCHLTD	EQ	24-Jan-2020	14973.75	15049.90	15241.95	14926.70	15011.00	15022.45	15097.07	10465	1579.91	3773	3358	32.09
BPCL	EQ	24-Jan-2020	469.00	469.25	473.20	464.70	466.00	466.10	469.40	3935630	18473.85	46520	842885	21.42
BPL	EQ	24-Jan-2020	22.00	22.40	23.50	22.25	22.40	22.50	22.75	270830	61.62	1749	100865	37.24
BRFL	EQ	24-Jan-2020	4.05	4.00	4.15	4.00	4.15	4.05	4.10	31015	1.27	67	29665	95.65
BRIGADE	EQ	24-Jan-2020	229.15	230.40	232.10	226.10	228.30	229.00	229.65	60246	138.36	5751	36110	59.94
BRITANNIA	EQ	24-Jan-2020	3112.95	3113.15	3212.95	3112.05	3188.85	3192.50	3174.26	580192	18416.78	36417	265896	45.83
BRITANNIA	N2	24-Jan-2020	31.73	31.61	31.93	31.61	31.80	31.80	31.78	7701	2.45	96	7539	97.90
BRNL	EQ	24-Jan-2020	70.20	70.25	72.90	66.00	67.30	67.10	69.79	18753	13.09	521	11492	61.28
BROOKS	EQ	24-Jan-2020	37.95	38.45	39.00	37.10	38.45	38.20	38.44	10830	4.16	191	5894	54.42
BSE	EQ	24-Jan-2020	534.85	536.00	553.00	533.20	544.00	546.15	547.53	217941	1193.29	5788	112178	51.47
BSHSL	SM	24-Jan-2020	109.50	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
BSL	EQ	24-Jan-2020	38.10	39.95	39.95	36.75	38.30	38.40	38.31	9993	3.83	365	6245	62.49
BSLGOLDETF	EQ	24-Jan-2020	3699.00	3700.00	3719.95	3662.55	3664.00	3664.00	3683.88	42	1.55	20	32	76.19
BSLNIFTY	EQ	24-Jan-2020	132.90	133.03	133.85	132.92	133.19	133.19	133.71	127	0.17	7	121	95.28
BSOFT	EQ	24-Jan-2020	72.95	73.40	73.40	71.70	73.00	72.95	73.04	611733	446.84	1939	505401	82.62
BURNPUR	EQ	24-Jan-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	36187	0.43	53	35669	98.57
BUTTERFLY	EQ	24-Jan-2020	270.70	273.30	277.45	270.25	273.90	274.25	273.42	171973	470.20	4709	67856	39.46
BVCL	BE	24-Jan-2020	12.25	12.35	12.35	12.35	12.35	12.35	12.35	50	0.01	1	-	-
BYKE	EQ	24-Jan-2020	20.85	20.95	21.85	20.95	21.10	21.20	21.28	16818	3.58	126	12762	75.88
CADILAHC	EQ	24-Jan-2020	269.45	269.50	274.20	269.50	271.80	272.15	272.05	1403114	3817.16	21153	439669	31.34
CALSOFT	EQ	24-Jan-2020	13.10	12.85	13.75	12.80	13.75	13.70	13.17	358686	47.24	660	42871	11.95
CAMLINFINE	EQ	24-Jan-2020	80.95	80.85	83.40	80.05	81.40	81.55	81.99	403868	331.13	4735	219423	54.33
CANBK	EQ	24-Jan-2020	220.70	221.90	224.20	217.50	218.30	218.80	220.47	7294499	16081.89	46576	579928	7.95
CANDC	BZ	24-Jan-2020	2.10	2.10	2.20	2.00	2.10	2.10	2.09	3676	0.08	13	-	-
CANFINHOME	EQ	24-Jan-2020	477.20	481.80	484.90	470.00	471.05	472.65	476.63	835841	3983.86	17424	178543	21.36
CANTABIL	EQ	24-Jan-2020	274.15	275.20	275.20	263.55	264.90	265.40	269.87	34207	92.32	2333	9691	28.33
CAPACITE	EQ	24-Jan-2020	199.25	197.80	201.00	197.80	199.00	198.85	199.50	18956	37.82	1119	12942	68.27
CAPLIPOINT	EQ	24-Jan-2020	293.45	293.45	295.60	290.10	292.00	291.30	292.84	58637	171.71	3461	46263	78.90
CAPTRUST	EQ	24-Jan-2020	160.85	168.50	168.50	152.85	155.50	154.15	158.96	3533	5.62	181	2619	74.13
CARBORUNIV	EQ	24-Jan-2020	335.15	338.00	342.00	334.45	340.00	340.70	338.26	163854	554.25	457	157263	95.98
CAREERP	EQ	24-Jan-2020	127.15	127.75	130.50	125.85	129.00	129.25	128.80	60753	78.25	1085	36042	59.33
CARERATING	EQ	24-Jan-2020	671.05	673.55	673.60	642.60	660.50	659.70	659.94	473753	3126.49	19752	173104	36.54
CASTEXTECH	BE	24-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.36	69177	0.25	37	-	-
CASTROLIND	EQ	24-Jan-2020	130.65	131.35	132.50	128.40	129.40	129.65	131.07	2094055	2744.73	28532	833786	39.82
CCHHL	BE	24-Jan-2020	3.20	3.25	3.25	3.05	3.25	3.25	3.19	21062	0.67	26	-	-
CCL	EQ	24-Jan-2020	196.50	198.55	199.00	194.40	195.00	195.10	196.64	78935	155.22	3161	56463	71.53
CDSL	EQ	24-Jan-2020	278.45	270.00	276.20	265.10	267.80	268.15	271.04	1080165	2927.66	18233	399445	36.98
CEATLTD	EQ	24-Jan-2020	1014.05	1007.00	1023.00	1002.95	1004.55	1007.10	1014.45	78287	794.18	3575	10519	13.44
CEBBCO	EQ	24-Jan-2020	16.15	16.15	16.15	15.70	15.90	15.75	15.83	35505	5.62	199	26502	74.64
CELEBRITY	EQ	24-Jan-2020	6.40	6.20	6.45	6.20	6.35	6.35	6.36	2997	0.19	18	2096	69.94
CELESTIAL	BE	24-Jan-2020	2.80	2.70	2.90	2.70	2.90	2.80	2.79	8402	0.23	22	-	-
CENTENKA	EQ	24-Jan-2020	199.45	200.25	204.00	197.05	202.00	200.20	200.67	47678	95.67	1557	21019	44.09
CENTEXT	EQ	24-Jan-2020	3.10	3.05	3.40	3.05	3.25	3.25	3.26	369531	12.05	264	102580	27.76
CENTRALBK	EQ	24-Jan-2020	18.95	19.05	19.45	19.00	19.25	19.25	19.26	671108	129.24	2230	434780	64.79
CENTRUM	EQ	24-Jan-2020	23.05	23.30	23.75	22.60	22.95	22.80	23.02	101430	23.35	438	84905	83.71
CENTUM	EQ	24-Jan-2020	402.05	409.75	415.05	402.20	413.00	411.60	410.14	7680	31.50	210	6951	90.51
CENTURYPLY	EQ	24-Jan-2020	170.75	171.50	172.90	170.35	172.10	171.85	171.64	322652	553.80	16234	231217	71.66
CENTURYTEX	EQ	24-Jan-2020	586.35	587.20	634.00	586.10	634.00	629.30	618.91	5128862	31743.22	66638	527513	10.29
CERA	EQ	24-Jan-2020	2639.90	2642.00	2699.90	2621.00	2655.00	2687.85	2672.63	8560	228.78	813	7142	83.43
CEREBRAINT	BE	24-Jan-2020	25.70	26.85	26.95	26.25	26.95	26.95	26.95	496021	133.66	117	-	-
CESC	EQ	24-Jan-2020	739.55	739.00	758.00	738.35	751.95	753.25	752.24	253582	1907.54	9026	80374	31.70
CESCVENT	EQ	24-Jan-2020	361.60	356.50	365.00	351.00	352.00	352.65	356.97	11053	39.46	497	7624	68.98
CGCL	EQ	24-Jan-2020	193.00	190.50	197.15	186.80	188.25	189.75	191.26	524633	1003.40	6622	141351	26.94
CGPOWER	BZ	24-Jan-2020	8.85	9.25	9.25	8.90	9.25	9.25	9.13	784097	71.61	695	-	-
CHALET	EQ	24-Jan-2020	341.95	343.00	343.00	335.55	339.50	339.90	339.86	18839	64.03	515	16028	85.08
CHAMBLFERT	EQ	24-Jan-2020	172.45	172.95	174.25	169.05	169.80	170.25	172.35	545452	940.07	5967	204047	37.41
CHEMBOND	EQ	24-Jan-2020	235.00	235.00	239.50	231.60	234.00	233.95	235.20	2701	6.35	443	1653	61.20
CHEMFAB	EQ	24-Jan-2020	194.85	192.05	193.95	186.10	188.95	188.60	190.25	6336	12.05	167	5207	82.18
CHENNPETRO	EQ	24-Jan-2020	141.45	144.00	147.00	143.15	144.65	145.05	145.33	532134	773.35	7074	125021	23.49
CHOLAFIN	EQ	24-Jan-2020	323.50	329.00	329.00	320.40	325.45	323.80	324.49	3994678	12962.24	41824	1943803	48.66
CHOLAHLDNG	EQ	24-Jan-2020	558.25	560.00	565.00	544.85	556.90	555.10	554.28	93731	519.53	2200	72851	77.72
CIGNITITEC	EQ	24-Jan-2020	279.30	278.10	285.95	276.75	278.00	279.75	280.84	31181	87.57	597	21844	70.06
CIMMCO	EQ	24-Jan-2020	25.00	25.00	25.60	24.65	24.80	24.90	25.04	20552	5.15	129	13363	65.02
CINELINE	EQ	24-Jan-2020	39.55	39.50	42.90	39.50	39.50	39.95	40.74	27972	11.40	376	11538	41.25
CINEVISTA	EQ	24-Jan-2020	7.95	7.65	7.90	7.65	7.70	7.70	7.79	9778	0.76	160	8503	86.96
CIPLA	EQ	24-Jan-2020	465.15	465.00	467.75	456.85	458.75	458.85	462.10	2713370	12538.59	69823	1383132	50.97
CKFSL	EQ	24-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	101845	0.39	68	54981	53.98
CKPLEISURE	SM	24-Jan-2020	5.80	6.05	6.05	6.05	6.05	6.05	6.05	4000	0.24	1	4000	100.00
CLEDUCATE	EQ	24-Jan-2020	74.75	77.65	77.70	74.25	76.05	76.15	75.85	5824	4.42	129	4330	74.35
CLNINDIA	EQ	24-Jan-2020	408.55	410.50	412.90	403.35	406.55	404.85	408.35	27384	111.82	1370	16987	62.03
CMICABLES	EQ	24-Jan-2020	47.45	48.00	48.00	45.10	46.90	46.90	46.74	23967	11.20	586	13029	54.36
CMMIPL	SM	24-Jan-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	9000	0.53	3	9000	100.00
CNOVAPETRO	EQ	24-Jan-2020	7.80	7.90	7.90	7.35	7.55	7.55	7.55	1506	0.11	6	1504	99.87
COALINDIA	EQ	24-Jan-2020	190.75	193.00	196.30	192.15	194.40	193.95	194.19	10626281	20634.66	63929	3410074	32.09
COCHINSHIP	EQ	24-Jan-2020	403.65	399.40	403.50	393.00	397.90	396.65	398.46	287158	1144.20	12246	167243	58.24
COFFEEDAY	BZ	24-Jan-2020	32.20	33.80	33.80	33.80	33.80	33.80	33.80	115444	39.02	500	-	-
COLPAL	EQ	24-Jan-2020	1488.80	1491.00	1520.35	1491.00	1509.55	1514.35	1510.64	569596	8604.56	35364	240274	42.18
COMPINFO	EQ	24-Jan-2020	19.50	19.50	20.50	19.50	19.75	19.85	20.01	88336	17.67	711	58039	65.70
COMPUSOFT	EQ	24-Jan-2020	7.45	7.40	7.70	7.30	7.50	7.50	7.51	17580	1.32	36	13839	78.72
CONCOR	EQ	24-Jan-2020	552.90	552.90	563.00	552.50	562.50	561.35	559.14	1002863	5607.43	28053	422269	42.11
CONFIPET	EQ	24-Jan-2020	27.55	27.40	27.85	27.30	27.60	27.35	27.49	70829	19.47	505	47447	66.99
CONSOFINVT	EQ	24-Jan-2020	38.05	40.00	40.00	38.05	38.15	38.05	38.29	428	0.16	7	393	91.82
CONTI	SM	24-Jan-2020	61.70	63.00	64.75	62.60	64.75	64.70	63.82	392000	250.16	92	128000	32.65
CONTROLPR	EQ	24-Jan-2020	291.55	288.10	297.50	288.10	294.50	291.90	292.72	6043	17.69	357	2828	46.80
CORALFINAC	EQ	24-Jan-2020	11.65	11.55	11.95	11.35	11.95	11.75	11.60	10948	1.27	91	8837	80.72
CORDSCABLE	EQ	24-Jan-2020	54.45	56.50	57.85	51.35	51.35	52.55	55.15	413698	228.14	4617	162960	39.39
COROMANDEL	EQ	24-Jan-2020	612.60	615.65	618.00	594.45	596.00	608.55	610.47	308523	1883.43	16906	219023	70.99
CORPBANK	EQ	24-Jan-2020	24.10	24.20	24.30	23.85	24.10	24.10	24.11	313842	75.65	915	146973	46.83
COSMOFILMS	EQ	24-Jan-2020	283.70	282.55	287.30	281.45	283.25	283.25	284.35	14495	41.22	562	8208	56.63
COUNCODOS	EQ	24-Jan-2020	1.55	1.60	1.60	1.55	1.60	1.60	1.60	16844	0.27	19	15965	94.78
COX&KINGS	BZ	24-Jan-2020	1.20	1.20	1.20	1.15	1.20	1.15	1.17	331707	3.87	375	-	-
CPSEETF	EQ	24-Jan-2020	21.87	21.87	22.09	21.79	21.97	21.94	21.95	1417614	311.16	69766	905083	63.85
CREATIVE	BE	24-Jan-2020	108.75	110.45	110.45	110.45	110.45	110.45	110.45	3000	3.31	20	-	-
CREDITACC	EQ	24-Jan-2020	811.00	811.05	849.00	800.00	835.00	837.25	829.32	169408	1404.93	7868	75287	44.44
CREST	EQ	24-Jan-2020	96.20	97.00	107.70	97.00	97.30	97.75	101.58	6565	6.67	446	3686	56.15
CRISIL	EQ	24-Jan-2020	1797.85	1797.85	1819.90	1785.10	1800.00	1801.05	1804.27	6824	123.12	1211	3634	53.25
CROMPTON	EQ	24-Jan-2020	260.10	259.50	263.05	258.50	263.00	262.40	261.74	769979	2015.33	23505	691279	89.78
CSBBANK	EQ	24-Jan-2020	196.15	196.15	202.35	195.65	198.80	199.35	199.41	460315	917.91	6299	178324	38.74
CTE	EQ	24-Jan-2020	27.00	26.60	27.75	26.50	27.45	27.00	26.92	7469	2.01	236	5650	75.65
CUB	EQ	24-Jan-2020	238.15	238.45	240.45	236.00	237.45	237.90	237.99	992458	2361.92	37560	800274	80.64
CUBEXTUB	EQ	24-Jan-2020	12.95	12.95	13.95	12.35	13.85	13.15	13.43	2552	0.34	30	2137	83.74
CUMMINSIND	EQ	24-Jan-2020	569.35	570.90	606.00	570.35	598.00	595.15	594.31	1515868	9008.95	29287	447859	29.54
CUPID	EQ	24-Jan-2020	240.50	240.15	245.25	235.00	239.90	238.50	240.82	72951	175.68	2168	37077	50.82
CYBERMEDIA	BE	24-Jan-2020	2.15	2.25	2.25	2.05	2.05	2.05	2.25	510	0.01	2	-	-
CYBERTECH	EQ	24-Jan-2020	45.90	46.65	46.65	44.40	44.90	44.85	45.17	12518	5.65	160	8287	66.20
CYIENT	EQ	24-Jan-2020	492.25	492.70	496.90	486.35	491.85	491.75	493.26	300245	1481.00	5298	241379	80.39
DAAWAT	EQ	24-Jan-2020	28.55	28.50	29.10	28.35	28.60	28.55	28.72	824104	236.70	1935	372725	45.23
DABUR	EQ	24-Jan-2020	489.80	490.05	501.90	490.00	500.15	500.50	498.56	2564212	12784.08	45098	851071	33.19
DALBHARAT	EQ	24-Jan-2020	856.80	858.55	872.00	847.60	868.00	865.95	860.69	130022	1119.08	6466	90949	69.95
DALMIASUG	EQ	24-Jan-2020	124.20	124.00	124.60	120.10	122.10	121.60	122.58	208227	255.25	3621	92338	44.34
DAMODARIND	EQ	24-Jan-2020	32.45	34.00	34.50	32.00	33.45	32.60	33.51	41787	14.00	449	23533	56.32
DANGEE	SM	24-Jan-2020	130.00	132.00	132.00	132.00	132.00	132.00	132.00	4800	6.34	1	4800	100.00
DATAMATICS	EQ	24-Jan-2020	76.80	77.10	79.90	75.45	76.50	77.05	77.21	47022	36.31	725	30644	65.17
DBCORP	EQ	24-Jan-2020	147.70	149.35	149.70	139.45	141.85	141.70	145.00	145163	210.49	4546	76013	52.36
DBL	EQ	24-Jan-2020	420.30	422.45	427.50	416.40	418.70	417.65	420.92	160800	676.83	4505	69098	42.97
DBREALTY	BE	24-Jan-2020	11.90	12.00	12.25	11.50	12.00	11.85	12.05	87369	10.53	221	-	-
DBSTOCKBRO	BE	24-Jan-2020	11.00	11.00	11.00	11.00	11.00	11.00	11.00	1	0.00	1	-	-
DCAL	EQ	24-Jan-2020	83.80	82.05	85.80	80.15	82.85	81.90	82.90	1798961	1491.43	13130	800597	44.50
DCBBANK	EQ	24-Jan-2020	182.40	181.00	184.35	180.40	182.30	181.85	182.04	475328	865.31	11894	244056	51.34
DCI	SM	24-Jan-2020	45.25	45.45	45.45	45.45	45.45	45.45	45.45	18000	8.18	2	18000	100.00
DCM	EQ	24-Jan-2020	24.40	23.35	24.95	23.35	23.60	23.60	24.14	5200	1.26	99	4132	79.46
DCMNVL	EQ	24-Jan-2020	35.10	31.55	37.00	31.55	34.85	33.60	34.22	12435	4.26	356	9250	74.39
DCMSHRIRAM	EQ	24-Jan-2020	399.05	396.00	402.15	391.65	394.45	394.15	396.83	62433	247.75	2980	27456	43.98
DCW	EQ	24-Jan-2020	15.40	15.30	16.35	15.30	15.85	15.80	15.86	376283	59.66	973	206239	54.81
DECCANCE	EQ	24-Jan-2020	345.00	343.90	350.00	341.00	345.00	342.95	344.53	9816	33.82	397	7336	74.74
DEEPAKFERT	EQ	24-Jan-2020	111.55	110.55	115.50	110.55	115.25	114.85	113.98	530282	604.42	8210	201961	38.09
DEEPAKNTR	EQ	24-Jan-2020	402.05	402.95	405.00	395.00	399.40	399.50	400.87	284548	1140.68	6659	135507	47.62
DEEPIND	EQ	24-Jan-2020	118.10	118.00	120.60	116.45	118.80	118.15	118.66	15006	17.81	455	8780	58.51
DELTACORP	EQ	24-Jan-2020	197.35	197.35	198.00	194.50	195.00	195.20	196.35	480976	944.38	7224	240830	50.07
DELTAMAGNT	EQ	24-Jan-2020	38.00	36.15	39.00	36.15	38.85	38.85	38.26	845	0.32	41	405	47.93
DEN	EQ	24-Jan-2020	52.00	52.90	54.60	50.45	54.50	54.35	53.78	93140	50.09	1032	46156	49.56
DENORA	EQ	24-Jan-2020	221.75	228.55	240.05	222.00	231.00	232.25	232.36	13796	32.06	787	7978	57.83
DEVIT	SM	24-Jan-2020	74.00	73.00	73.25	73.00	73.25	73.25	73.13	3000	2.19	2	0	0.00
DFMFOODS	EQ	24-Jan-2020	282.15	284.00	285.00	276.55	283.45	281.75	282.43	75700	213.80	1694	53710	70.95
DGCONTENT	BE	24-Jan-2020	6.00	6.15	6.15	5.70	5.70	5.70	5.70	6580	0.38	30	-	-
DHAMPURSUG	EQ	24-Jan-2020	230.20	229.60	231.80	213.15	216.90	216.60	222.02	642100	1425.57	8541	272670	42.47
DHANBANK	EQ	24-Jan-2020	14.95	15.00	15.15	15.00	15.10	15.05	15.07	103444	15.59	303	73537	71.09
DHANUKA	EQ	24-Jan-2020	452.90	447.25	468.85	447.20	466.00	466.85	460.06	43264	199.04	3363	13299	30.74
DHARSUGAR	EQ	24-Jan-2020	7.45	7.30	7.80	7.30	7.65	7.70	7.69	65066	5.00	144	43708	67.17
DHFL	EQ	24-Jan-2020	16.10	16.00	16.20	16.00	16.10	16.05	16.07	1351774	217.29	3292	750455	55.52
DHFL	N6	24-Jan-2020	214.75	225.00	225.00	215.00	215.00	215.00	220.00	3	0.01	3	3	100.00
DHFL	NA	24-Jan-2020	240.10	288.12	288.12	284.00	284.00	284.00	287.64	17	0.05	4	17	100.00
DHFL	NC	24-Jan-2020	219.95	210.25	210.25	210.25	210.25	210.25	210.25	10	0.02	2	10	100.00
DHFL	NN	24-Jan-2020	268.99	268.99	268.99	268.99	268.99	268.99	268.99	100	0.27	1	100	100.00
DHFL	NP	24-Jan-2020	218.44	211.00	225.50	211.00	220.00	219.99	216.32	27974	60.51	240	20174	72.12
DHFL	NQ	24-Jan-2020	241.00	240.00	288.99	233.00	236.00	236.63	238.16	291	0.69	26	283	97.25
DHFL	NX	24-Jan-2020	220.00	220.00	220.00	196.00	196.00	196.00	213.69	725	1.55	4	725	100.00
DHFL	NY	24-Jan-2020	227.98	227.98	255.80	227.98	255.80	255.80	228.75	36	0.08	3	36	100.00
DHUNINV	EQ	24-Jan-2020	240.45	237.35	246.90	237.30	237.50	237.80	239.56	1820	4.36	282	579	31.81
DIAMONDYD	EQ	24-Jan-2020	822.10	825.95	835.75	820.00	826.00	827.50	826.67	472	3.90	99	366	77.54
DIAPOWER	BZ	24-Jan-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.64	6763	0.04	15	-	-
DICIND	EQ	24-Jan-2020	336.65	340.00	340.00	328.10	331.00	331.05	332.15	1563	5.19	165	1068	68.33
DIGISPICE	EQ	24-Jan-2020	5.00	5.05	5.10	5.00	5.10	5.10	5.09	1429	0.07	18	1050	73.48
DIGJAMLTD	BZ	24-Jan-2020	0.95	0.95	1.00	0.90	0.95	1.00	0.95	45133	0.43	20	-	-
DISHTV	EQ	24-Jan-2020	14.00	13.80	14.70	13.80	14.25	14.30	14.30	37708303	5393.13	31179	11959817	31.72
DIVISLAB	EQ	24-Jan-2020	1897.45	1896.50	1914.70	1885.10	1912.40	1910.50	1906.95	200949	3831.99	12999	42557	21.18
DIXON	EQ	24-Jan-2020	4189.50	4215.60	4249.90	4185.45	4220.25	4220.70	4216.81	28761	1212.80	5699	12883	44.79
DLF	EQ	24-Jan-2020	260.70	262.00	265.90	261.10	262.20	262.85	263.92	7257409	19153.93	40109	724162	9.98
DLINKINDIA	EQ	24-Jan-2020	116.00	116.30	125.00	114.65	123.00	122.80	121.28	775679	940.76	12980	268134	34.57
DMART	EQ	24-Jan-2020	1924.70	1927.05	1961.10	1918.15	1941.00	1948.60	1946.23	404536	7873.19	22581	188533	46.60
DNAMEDIA	BE	24-Jan-2020	0.50	0.45	0.50	0.45	0.50	0.45	0.45	2501	0.01	15	-	-
DOLAT	EQ	24-Jan-2020	49.75	50.95	59.05	49.05	58.90	57.40	55.40	383123	212.26	2040	274491	71.65
DOLLAR	EQ	24-Jan-2020	147.30	148.70	160.00	145.65	154.10	154.85	154.19	126736	195.41	3244	60718	47.91
DONEAR	EQ	24-Jan-2020	33.10	33.05	33.55	31.75	31.80	31.90	32.22	31782	10.24	355	21393	67.31
DPABHUSHAN	SM	24-Jan-2020	56.00	55.70	55.70	55.70	55.70	55.70	55.70	40000	22.28	2	40000	100.00
DPSCLTD	EQ	24-Jan-2020	8.05	8.10	8.20	8.00	8.10	8.20	8.12	20420	1.66	33	10632	52.07
DPWIRES	EQ	24-Jan-2020	86.30	90.00	91.00	76.05	90.95	90.30	90.18	5916	5.34	33	5848	98.85
DQE	EQ	24-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	5563	0.07	24	5563	100.00
DREDGECORP	EQ	24-Jan-2020	341.50	342.00	347.00	338.20	339.50	339.05	341.93	177337	606.38	4076	64480	36.36
DRREDDY	EQ	24-Jan-2020	3038.15	3044.00	3047.05	3025.20	3029.45	3031.40	3036.05	272729	8280.19	19235	74185	27.20
DRSDILIP	SM	24-Jan-2020	75.05	75.50	75.50	75.50	75.50	75.50	75.50	32000	24.16	3	32000	100.00
DSSL	EQ	24-Jan-2020	25.25	25.25	26.50	24.50	26.50	26.50	26.34	20972	5.52	170	13066	62.30
DTIL	EQ	24-Jan-2020	186.90	186.50	187.50	183.00	183.30	184.55	184.75	4593	8.49	294	2933	63.86
DUCON	EQ	24-Jan-2020	4.90	4.80	5.05	4.80	4.95	5.00	5.01	31317	1.57	78	28026	89.49
DVL	EQ	24-Jan-2020	71.40	71.05	72.35	69.95	71.30	70.55	70.54	7199	5.08	283	5399	75.00
DWARKESH	EQ	24-Jan-2020	39.60	39.30	39.70	38.50	38.75	38.70	39.09	1243627	486.08	3515	645711	51.92
DYNAMATECH	EQ	24-Jan-2020	998.85	997.40	1014.80	997.00	1010.00	1006.70	1005.51	369	3.71	108	239	64.77
DYNPRO	EQ	24-Jan-2020	158.20	158.50	158.50	155.35	156.50	156.75	156.71	8496	13.31	280	6461	76.05
E2E	SM	24-Jan-2020	20.50	20.00	21.50	20.00	21.50	21.50	20.67	20000	4.13	8	20000	100.00
EASTSILK	BE	24-Jan-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.04	27178	0.28	22	-	-
EASUNREYRL	BZ	24-Jan-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	20	0.00	1	-	-
EBBETF0423	EQ	24-Jan-2020	1004.14	1004.51	1005.39	1004.50	1004.80	1004.94	1004.58	13010	130.70	103	11884	91.35
EBBETF0430	EQ	24-Jan-2020	1005.00	1004.50	1006.95	1004.50	1005.65	1005.65	1005.59	50217	504.98	122	49066	97.71
ECLERX	EQ	24-Jan-2020	663.10	664.85	681.15	664.20	668.15	670.25	672.84	39498	265.76	2839	21015	53.21
ECLFINANCE	N5	24-Jan-2020	997.00	996.25	1005.00	996.25	998.30	1000.68	999.74	1497	14.97	25	1355	90.51
ECLFINANCE	N7	24-Jan-2020	1925.61	1925.00	1937.00	1920.00	1937.00	1931.89	1931.70	349	6.74	6	349	100.00
ECLFINANCE	NB	24-Jan-2020	1005.90	995.00	1005.00	995.00	1005.00	1000.48	1000.48	700	7.00	10	700	100.00
ECLFINANCE	ND	24-Jan-2020	1630.00	1620.00	1630.00	1620.00	1630.00	1626.00	1623.33	45	0.73	12	45	100.00
ECLFINANCE	NF	24-Jan-2020	940.15	939.00	940.00	933.00	940.00	940.00	936.04	28717	268.80	50	28657	99.79
ECLFINANCE	NG	24-Jan-2020	895.32	880.00	900.45	880.00	900.45	898.53	893.71	96	0.86	9	87	90.63
ECLFINANCE	NH	24-Jan-2020	991.81	915.00	999.90	915.00	999.90	999.90	922.72	11	0.10	2	11	100.00
ECLFINANCE	NK	24-Jan-2020	850.81	890.00	890.00	875.00	875.00	875.00	889.19	210	1.87	3	210	100.00
ECLFINANCE	NM	24-Jan-2020	940.00	924.20	937.00	755.20	937.00	935.21	924.82	488	4.51	27	297	60.86
ECLFINANCE	NN	24-Jan-2020	1020.00	950.65	1022.00	950.60	1022.00	1001.02	964.51	246	2.37	13	171	69.51
ECLFINANCE	NO	24-Jan-2020	939.89	900.00	948.00	900.00	948.00	948.00	926.93	233	2.16	9	133	57.08
ECLFINANCE	NP	24-Jan-2020	949.99	935.00	970.00	891.00	900.00	900.00	908.36	583	5.30	35	571	97.94
ECLFINANCE	NQ	24-Jan-2020	979.00	950.00	975.60	950.00	975.60	975.60	951.22	21	0.20	3	21	100.00
ECLFINANCE	NR	24-Jan-2020	970.00	967.00	974.00	946.00	946.00	951.94	969.19	12874	124.77	114	12199	94.76
ECLFINANCE	NS	24-Jan-2020	905.00	956.00	956.00	956.00	956.00	956.00	956.00	1	0.01	1	1	100.00
EDELWEISS	EQ	24-Jan-2020	98.00	98.00	98.50	91.90	92.50	92.30	93.82	2609753	2448.35	19700	1580939	60.58
EDL	BZ	24-Jan-2020	3.90	3.75	4.05	3.75	3.80	3.80	3.95	1485	0.06	9	-	-
EDUCOMP	BZ	24-Jan-2020	1.15	1.20	1.20	1.10	1.20	1.15	1.11	37054	0.41	37	-	-
EHFLNCD	N3	24-Jan-2020	990.00	990.00	999.00	901.00	901.00	901.00	909.48	290	2.64	4	280	96.55
EHFLNCD	N5	24-Jan-2020	900.00	890.00	890.00	872.00	880.00	880.00	879.71	344	3.03	7	344	100.00
EHFLNCD	N6	24-Jan-2020	870.90	872.00	889.99	851.00	851.00	871.44	870.83	196	1.71	12	196	100.00
EICHERMOT	EQ	24-Jan-2020	20915.75	20980.00	21175.00	20800.00	20900.00	20930.80	21026.49	77075	16206.17	18834	13926	18.07
EIDPARRY	EQ	24-Jan-2020	228.15	228.50	234.00	227.95	231.80	231.80	231.92	162857	377.71	2582	103752	63.71
EIFFL	SM	24-Jan-2020	115.25	113.50	114.50	113.00	114.25	114.15	113.52	33600	38.14	16	33600	100.00
EIHAHOTELS	EQ	24-Jan-2020	294.90	314.90	314.90	302.00	305.00	306.80	308.29	47834	147.47	1871	11482	24.00
EIHOTEL	EQ	24-Jan-2020	147.60	148.30	149.00	146.70	147.70	147.20	147.65	41869	61.82	1094	19127	45.68
EIMCOELECO	EQ	24-Jan-2020	351.00	346.00	352.35	345.00	345.00	348.55	347.57	232	0.81	27	116	50.00
EKC	EQ	24-Jan-2020	29.35	29.70	30.25	29.00	29.50	29.50	29.67	70391	20.88	628	51832	73.63
ELECON	EQ	24-Jan-2020	38.85	39.60	40.00	38.40	39.60	39.60	39.40	67478	26.58	874	41797	61.94
ELECTCAST	EQ	24-Jan-2020	16.05	16.25	16.75	15.90	16.10	16.20	16.35	264236	43.21	1019	199273	75.41
ELECTHERM	EQ	24-Jan-2020	137.85	140.05	140.90	137.00	137.00	138.65	138.63	4164	5.77	289	2307	55.40
ELGIEQUIP	EQ	24-Jan-2020	255.10	259.95	259.95	253.05	254.05	254.95	254.28	13916	35.39	358	12882	92.57
ELGIRUBCO	EQ	24-Jan-2020	18.50	18.65	19.25	18.00	18.80	18.80	18.17	3447	0.63	38	3100	89.93
EMAMILTD	EQ	24-Jan-2020	335.80	337.50	340.00	331.25	335.00	336.10	337.74	412449	1393.00	13141	308436	74.78
EMAMIPAP	EQ	24-Jan-2020	145.50	150.00	152.75	145.50	152.75	152.75	151.40	143741	217.62	2631	80663	56.12
EMAMIREAL	EQ	24-Jan-2020	65.95	69.20	69.20	69.20	69.20	69.20	69.20	7013	4.85	63	7013	100.00
EMBASSY	RR	24-Jan-2020	419.73	420.20	424.50	419.00	424.49	424.11	422.47	38400	162.23	151	31600	82.29
EMCO	BZ	24-Jan-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.67	4176	0.03	5	-	-
EMKAY	EQ	24-Jan-2020	70.70	71.50	72.70	69.95	71.60	71.25	71.30	15878	11.32	328	10033	63.19
EMMBI	EQ	24-Jan-2020	118.35	118.50	120.40	111.80	114.35	113.35	115.37	20836	24.04	843	14284	68.55
EMOFSR1RDP	MF	24-Jan-2020	9.04	8.99	9.14	8.99	9.14	9.13	9.07	11360	1.03	4	6360	55.99
EMOFSR1RGG	MF	24-Jan-2020	9.00	8.91	9.13	8.91	9.13	9.13	9.04	100775	9.11	18	73675	73.11
ENDURANCE	EQ	24-Jan-2020	1115.85	1124.00	1183.75	1124.00	1174.00	1173.70	1162.76	133574	1553.15	12785	59972	44.90
ENERGYDEV	EQ	24-Jan-2020	5.90	5.90	6.15	5.90	5.95	6.00	6.04	23873	1.44	50	17105	71.65
ENGINERSIN	EQ	24-Jan-2020	100.50	100.00	101.50	99.90	99.90	100.10	100.57	735381	739.58	10498	387004	52.63
ENIL	EQ	24-Jan-2020	251.80	251.20	256.90	242.00	249.25	251.25	250.61	355930	892.00	2951	317557	89.22
EON	EQ	24-Jan-2020	14.40	14.40	15.00	14.40	15.00	15.00	14.71	4744	0.70	96	3488	73.52
EQUITAS	EQ	24-Jan-2020	105.65	105.70	111.20	105.10	110.35	110.50	109.45	8406896	9201.75	37604	1662438	19.77
ERFLNCDI	N2	24-Jan-2020	999.50	940.00	1019.00	940.00	1019.00	1001.22	1000.57	1319	13.20	12	1299	98.48
ERFLNCDI	N3	24-Jan-2020	900.00	930.00	930.00	929.00	929.00	929.00	929.50	2	0.02	2	0	0.00
ERFLNCDI	N4	24-Jan-2020	840.10	938.60	980.00	936.60	980.00	956.84	956.70	125	1.20	6	125	100.00
ERFLNCDI	N5	24-Jan-2020	861.61	845.80	845.80	839.00	839.00	839.00	843.48	92	0.78	5	92	100.00
ERFLNCDI	N6	24-Jan-2020	884.45	894.00	900.00	879.45	900.00	900.00	889.98	200	1.78	6	200	100.00
ERIS	EQ	24-Jan-2020	506.95	505.00	517.00	504.95	505.10	509.55	512.03	25731	131.75	3466	12242	47.58
EROSMEDIA	EQ	24-Jan-2020	14.90	14.95	15.00	14.75	14.85	14.95	14.93	75146	11.22	342	56778	75.56
ESABINDIA	EQ	24-Jan-2020	1365.45	1380.00	1421.25	1351.00	1397.00	1403.80	1390.48	6965	96.85	1234	3064	43.99
ESCORTS	EQ	24-Jan-2020	712.70	715.85	728.80	710.25	723.60	723.60	721.14	3229205	23286.97	47057	1295221	40.11
ESSARSHPNG	EQ	24-Jan-2020	6.95	6.75	6.95	6.65	6.90	6.85	6.78	6721	0.46	116	4436	66.00
ESSELPACK	EQ	24-Jan-2020	175.95	179.35	197.00	176.20	184.00	184.60	187.62	1754626	3292.01	31369	906792	51.68
ESTER	EQ	24-Jan-2020	41.70	41.20	42.10	40.15	40.20	40.60	41.16	47787	19.67	412	28220	59.05
EUROCERA	BZ	24-Jan-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	2648	0.01	5	-	-
EUROMULTI	BE	24-Jan-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	21	0.00	2	-	-
EUROTEXIND	EQ	24-Jan-2020	10.30	10.30	10.30	10.30	10.30	10.30	10.30	58	0.01	4	58	100.00
EVEREADY	EQ	24-Jan-2020	55.15	55.00	56.00	54.30	55.25	55.45	55.15	143635	79.21	1361	125780	87.57
EVERESTIND	EQ	24-Jan-2020	300.10	298.15	307.95	298.15	303.10	303.55	304.16	51344	156.17	1987	17469	34.02
EXCEL	BE	24-Jan-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.06	4310	0.05	7	-	-
EXCELINDUS	EQ	24-Jan-2020	953.10	949.90	959.95	939.55	950.00	947.70	948.59	5584	52.97	996	2653	47.51
EXIDEIND	EQ	24-Jan-2020	199.35	199.50	206.30	199.20	204.20	204.65	204.13	3700615	7554.20	73754	1524567	41.20
EXPLEOSOL	EQ	24-Jan-2020	308.65	305.50	312.95	305.50	308.50	310.00	310.21	4666	14.47	187	3025	64.83
FACT	EQ	24-Jan-2020	47.80	46.90	50.90	46.50	50.50	49.90	48.74	1019525	496.89	4504	484533	47.53
FAIRCHEM	EQ	24-Jan-2020	479.50	482.85	484.15	466.70	474.95	471.25	471.82	15667	73.92	756	10926	69.74
FCL	EQ	24-Jan-2020	30.10	30.05	30.70	29.50	29.70	29.85	30.07	151578	45.58	1050	79547	52.48
FCONSUMER	EQ	24-Jan-2020	24.85	24.95	25.15	24.50	24.60	24.60	24.76	958297	237.29	4918	494425	51.59
FCSSOFT	EQ	24-Jan-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.22	576232	1.28	125	403660	70.05
FDC	EQ	24-Jan-2020	227.90	229.90	241.35	227.10	227.65	228.65	233.90	354350	828.81	9078	172898	48.79
FEDERALBNK	EQ	24-Jan-2020	94.50	94.50	96.95	94.20	96.40	96.00	96.03	9905227	9511.66	36730	2712053	27.38
FEL	EQ	24-Jan-2020	25.15	25.15	25.25	23.45	24.30	24.50	24.64	159011	39.18	1278	97031	61.02
FELDVR	EQ	24-Jan-2020	24.25	23.20	24.85	23.20	23.60	23.65	23.82	13070	3.11	145	7048	53.93
FIEMIND	EQ	24-Jan-2020	489.20	489.20	511.95	485.15	500.00	501.65	500.31	24318	121.66	672	9112	37.47
FILATEX	EQ	24-Jan-2020	40.05	39.95	40.95	39.10	39.45	40.20	40.29	293282	118.18	971	211687	72.18
FINCABLES	EQ	24-Jan-2020	414.45	414.45	416.50	412.65	416.00	414.60	414.46	15067	62.45	1033	9580	63.58
FINEORG	EQ	24-Jan-2020	2227.15	2240.00	2270.00	2206.45	2234.20	2234.55	2233.72	34803	777.40	3940	25231	72.50
FINPIPE	EQ	24-Jan-2020	552.20	559.00	567.00	543.45	558.60	562.10	555.12	50803	282.02	2454	29748	58.56
FLEXITUFF	BE	24-Jan-2020	7.45	7.10	7.35	7.10	7.10	7.10	7.10	4556	0.32	15	-	-
FLFL	EQ	24-Jan-2020	403.85	404.05	416.95	403.30	411.10	412.80	410.11	44361	181.93	2132	18687	42.12
FLUOROCHEM	EQ	24-Jan-2020	567.15	561.00	585.00	561.00	580.00	584.30	579.81	12991	75.32	1057	9789	75.35
FMGOETZE	EQ	24-Jan-2020	613.70	619.40	620.00	612.00	620.00	616.50	617.37	616	3.80	112	347	56.33
FMNL	EQ	24-Jan-2020	26.60	26.75	28.00	26.50	27.10	27.25	27.44	7538	2.07	117	5549	73.61
FOCUS	SM	24-Jan-2020	34.25	32.70	32.70	32.55	32.55	32.55	32.62	9000	2.94	3	9000	100.00
FORCEMOT	EQ	24-Jan-2020	1469.35	1473.95	1474.00	1412.05	1426.60	1431.25	1448.48	51660	748.29	4354	18974	36.73
FORTIS	EQ	24-Jan-2020	154.00	153.85	155.25	151.80	154.20	153.20	153.73	1313374	2019.11	18356	860947	65.55
FOSECOIND	EQ	24-Jan-2020	1546.60	1554.35	1560.00	1525.00	1558.00	1547.10	1544.66	1286	19.86	235	835	64.93
FOURTHDIM	SM	24-Jan-2020	6.00	6.30	6.30	6.30	6.30	6.30	6.30	2000	0.13	2	2000	100.00
FRETAIL	EQ	24-Jan-2020	339.95	342.05	342.05	323.20	335.00	334.05	331.50	2082704	6904.06	23394	1199482	57.59
FSC	EQ	24-Jan-2020	448.30	453.80	455.00	442.20	455.00	449.40	447.68	30060	134.57	1335	2609	8.68
FSL	EQ	24-Jan-2020	43.70	43.65	44.35	43.35	43.55	43.65	43.79	976509	427.62	4849	475084	48.65
GABRIEL	EQ	24-Jan-2020	124.55	123.50	124.85	121.30	121.55	121.75	122.91	67331	82.76	1900	41345	61.41
GAEL	EQ	24-Jan-2020	166.25	165.10	168.80	163.00	165.00	164.85	165.89	32522	53.95	1164	18536	57.00
GAIL	EQ	24-Jan-2020	129.65	129.85	131.70	129.15	129.50	129.50	130.44	10451848	13633.66	54500	3980044	38.08
GAL	EQ	24-Jan-2020	2.35	2.45	2.45	2.30	2.45	2.45	2.40	19277	0.46	36	16127	83.66
GALAXYSURF	EQ	24-Jan-2020	1488.10	1497.45	1510.00	1477.00	1478.15	1481.15	1490.01	7670	114.28	1211	3862	50.35
GALLANTT	EQ	24-Jan-2020	32.15	33.40	33.40	31.90	32.40	32.35	32.21	5744	1.85	171	4686	81.58
GALLISPAT	EQ	24-Jan-2020	27.35	26.85	27.70	25.70	27.70	27.25	26.77	22198	5.94	152	8207	36.97
GAMMNINFRA	BE	24-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	137388	0.50	73	-	-
GANDHITUBE	EQ	24-Jan-2020	278.20	280.00	281.90	275.25	281.00	280.90	280.68	2793	7.84	64	2711	97.06
GANECOS	EQ	24-Jan-2020	292.90	293.50	301.80	293.00	295.25	295.95	297.53	27814	82.76	1013	11710	42.10
GANESHHOUC	BE	24-Jan-2020	36.70	38.30	38.30	35.85	37.05	37.05	36.60	11928	4.37	93	-	-
GANGESSECU	EQ	24-Jan-2020	43.40	39.10	43.80	39.10	41.10	41.10	41.21	1469	0.61	41	807	54.94
GANGOTRI	BZ	24-Jan-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	5500	0.04	10	-	-
GARDENSILK	BE	24-Jan-2020	12.70	12.50	12.85	12.50	12.80	12.80	12.61	26642	3.36	39	-	-
GARFIBRES	EQ	24-Jan-2020	1396.30	1390.00	1541.95	1390.00	1506.00	1521.45	1489.14	13248	197.28	1494	8157	61.57
GATI	EQ	24-Jan-2020	65.60	66.20	67.45	65.40	66.95	66.80	66.74	466198	311.12	3866	212641	45.61
GAYAHWS	BE	24-Jan-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	363951	1.30	55	-	-
GAYAPROJ	EQ	24-Jan-2020	73.60	73.15	73.15	69.95	69.95	69.95	71.12	292542	208.05	1829	215278	73.59
GDL	EQ	24-Jan-2020	131.80	133.50	133.50	129.85	132.90	132.70	132.15	71168	94.05	1509	47129	66.22
GEECEE	EQ	24-Jan-2020	87.65	87.00	89.90	87.00	88.20	89.50	88.95	1770	1.57	344	1023	57.80
GENESYS	EQ	24-Jan-2020	64.85	64.70	65.20	63.45	64.60	64.95	64.66	8492	5.49	173	4376	51.53
GENUSPAPER	EQ	24-Jan-2020	6.10	5.90	6.20	5.85	6.15	6.10	6.04	48598	2.94	110	34361	70.70
GENUSPOWER	EQ	24-Jan-2020	27.85	27.85	28.35	27.05	27.50	27.70	27.70	186766	51.74	1052	106906	57.24
GEOJITFSL	EQ	24-Jan-2020	28.10	28.10	28.55	27.70	27.80	27.90	28.15	206560	58.16	1697	138566	67.08
GEPIL	EQ	24-Jan-2020	684.05	692.70	705.00	675.80	682.00	686.10	687.78	17469	120.15	1511	8390	48.03
GESHIP	EQ	24-Jan-2020	340.55	340.55	348.50	340.10	341.55	343.05	344.93	72688	250.72	1560	55382	76.19
GET&D	EQ	24-Jan-2020	162.80	163.80	164.60	160.15	160.15	161.25	162.37	40671	66.04	1366	19715	48.47
GFLLIMITED	EQ	24-Jan-2020	114.70	120.40	120.40	117.75	120.40	120.40	120.02	98692	118.45	516	58827	59.61
GHCL	EQ	24-Jan-2020	196.45	193.10	194.90	191.10	192.25	192.10	192.20	2360598	4537.02	9899	1953180	82.74
GICHSGFIN	EQ	24-Jan-2020	157.70	158.60	159.15	156.40	157.05	157.05	157.86	192351	303.65	2661	72497	37.69
GICRE	EQ	24-Jan-2020	255.30	255.75	274.00	251.55	267.75	266.05	265.27	1060502	2813.16	19257	247650	23.35
GILLANDERS	EQ	24-Jan-2020	30.70	29.70	36.00	29.70	32.85	32.85	32.49	52176	16.95	805	20581	39.45
GILLETTE	EQ	24-Jan-2020	6298.05	6324.00	6339.00	6272.00	6299.00	6295.55	6299.78	5370	338.30	1693	3946	73.48
GINNIFILA	EQ	24-Jan-2020	9.05	9.20	9.50	9.05	9.05	9.05	9.34	27613	2.58	47	15560	56.35
GIPCL	EQ	24-Jan-2020	77.95	77.20	83.80	77.20	83.20	83.00	82.28	850684	699.94	7848	387681	45.57
GKWLIMITED	EQ	24-Jan-2020	695.00	681.00	681.00	681.00	681.00	681.00	681.00	8	0.05	5	8	100.00
GLAXO	EQ	24-Jan-2020	1629.90	1635.00	1663.50	1627.35	1638.00	1639.30	1647.80	68470	1128.25	5494	41556	60.69
GLENMARK	EQ	24-Jan-2020	350.90	349.10	356.00	349.10	350.90	350.75	353.23	1121453	3961.33	25344	381723	34.04
GLFL	BE	24-Jan-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	62	0.00	1	-	-
GLOBALVECT	EQ	24-Jan-2020	58.95	57.95	59.35	57.95	58.50	58.70	58.68	5409	3.17	216	3715	68.68
GLOBOFFS	EQ	24-Jan-2020	5.20	5.15	5.25	5.00	5.05	5.05	5.13	8314	0.43	48	5608	67.45
GLOBUSSPR	EQ	24-Jan-2020	135.20	135.80	137.50	133.70	134.25	134.50	135.73	66403	90.13	1444	26660	40.15
GMBREW	EQ	24-Jan-2020	397.65	404.00	404.00	395.00	396.15	398.65	398.93	49748	198.46	2399	16648	33.46
GMDCLTD	EQ	24-Jan-2020	67.60	66.55	69.60	65.50	66.10	65.90	67.12	362691	243.45	3464	217205	59.89
GMMPFAUDLR	EQ	24-Jan-2020	2157.25	2183.90	2588.70	2170.00	2501.00	2530.00	2439.61	232504	5672.19	28236	57911	24.91
GMRINFRA	EQ	24-Jan-2020	23.90	24.00	24.35	23.75	24.15	24.20	24.07	10734226	2583.37	10971	3339804	31.11
GNA	EQ	24-Jan-2020	263.10	263.00	268.65	261.55	262.95	262.55	264.36	56812	150.19	2088	29572	52.05
GNFC	EQ	24-Jan-2020	205.10	205.00	214.90	203.25	209.55	209.00	211.04	2302385	4858.84	25901	476969	20.72
GOACARBON	EQ	24-Jan-2020	340.30	351.00	357.30	351.00	357.30	357.30	356.25	63195	225.13	583	36736	58.13
GOCLCORP	EQ	24-Jan-2020	281.95	282.15	284.45	275.10	282.00	283.00	279.24	6109	17.06	446	4105	67.20
GODFRYPHLP	EQ	24-Jan-2020	1381.10	1389.40	1408.00	1372.60	1388.00	1380.15	1388.73	71032	986.44	5856	21802	30.69
GODREJAGRO	EQ	24-Jan-2020	555.10	555.10	564.00	553.55	559.95	557.50	559.11	46258	258.63	4625	20723	44.80
GODREJCP	EQ	24-Jan-2020	741.05	740.00	751.00	733.50	749.00	749.35	746.18	409201	3053.39	17439	159914	39.08
GODREJIND	EQ	24-Jan-2020	430.90	430.00	442.00	429.00	439.35	439.80	437.88	90451	396.07	7220	41896	46.32
GODREJPROP	EQ	24-Jan-2020	1020.30	1026.65	1058.80	1014.05	1051.05	1053.00	1041.21	560053	5831.35	29386	131840	23.54
GOENKA	BZ	24-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	58309	0.15	14	-	-
GOKEX	EQ	24-Jan-2020	69.10	69.45	69.75	65.50	66.90	67.35	67.48	237997	160.61	2916	137600	57.82
GOKUL	EQ	24-Jan-2020	10.65	10.65	11.00	10.50	11.00	11.00	10.80	7092	0.77	40	6891	97.17
GOKULAGRO	EQ	24-Jan-2020	13.35	14.45	14.45	13.20	13.50	13.50	13.36	6951	0.93	89	5363	77.15
GOLDBEES	EQ	24-Jan-2020	35.21	35.30	35.50	35.30	35.43	35.40	35.39	1927549	682.21	15525	1571433	81.52
GOLDENTOBC	EQ	24-Jan-2020	27.10	27.40	27.80	26.85	27.55	27.55	27.24	614	0.17	19	343	55.86
GOLDIAM	EQ	24-Jan-2020	154.65	155.00	155.15	152.10	153.30	153.10	153.68	16111	24.76	498	11720	72.75
GOLDSHARE	EQ	24-Jan-2020	3553.50	3561.10	3575.00	3550.00	3555.00	3553.80	3559.01	2078	73.96	149	1628	78.34
GOLDTECH	EQ	24-Jan-2020	9.75	9.60	10.10	9.35	9.60	9.60	9.55	7535	0.72	100	4767	63.26
GOODLUCK	EQ	24-Jan-2020	58.65	58.10	58.20	56.10	56.10	56.50	57.09	26820	15.31	479	20003	74.58
GPIL	EQ	24-Jan-2020	241.85	242.25	242.90	234.05	234.50	235.10	237.24	68092	161.54	2866	41445	60.87
GPPL	EQ	24-Jan-2020	91.20	91.00	92.20	89.55	89.95	89.75	90.62	82154	74.45	1788	49861	60.69
GPTINFRA	EQ	24-Jan-2020	38.80	39.95	39.95	38.20	38.65	38.55	38.52	9740	3.75	93	8631	88.61
GRANULES	EQ	24-Jan-2020	159.80	159.00	159.00	154.00	154.50	154.65	155.82	1720185	2680.42	27938	681559	39.62
GRAPHITE	EQ	24-Jan-2020	323.15	325.75	327.20	317.00	317.90	318.10	321.56	1474018	4739.80	24930	404251	27.43
GRASIM	EQ	24-Jan-2020	808.90	808.00	824.40	795.95	821.55	822.00	816.24	1925862	15719.67	33434	326181	16.94
GRAVITA	EQ	24-Jan-2020	61.55	62.00	62.55	61.00	62.00	61.75	61.88	37886	23.45	472	13886	36.65
GREAVESCOT	EQ	24-Jan-2020	143.50	142.80	144.00	141.50	142.25	143.10	142.70	114693	163.67	2582	57783	50.38
GREENLAM	EQ	24-Jan-2020	932.60	950.00	950.00	930.00	935.00	938.25	938.08	712	6.68	62	535	75.14
GREENPANEL	EQ	24-Jan-2020	57.55	59.85	59.85	54.85	55.75	55.75	56.64	165335	93.64	2396	127637	77.20
GREENPLY	EQ	24-Jan-2020	163.95	163.20	163.20	160.00	160.60	161.55	161.52	41987	67.82	5032	33721	80.31
GREENPOWER	BE	24-Jan-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.99	45627	0.91	52	-	-
GRINDWELL	EQ	24-Jan-2020	642.90	645.00	647.50	633.60	640.00	638.95	641.25	28570	183.21	1063	23894	83.63
GROBTEA	BE	24-Jan-2020	457.35	469.90	469.90	458.00	469.90	469.90	464.13	303	1.41	27	-	-
GRPLTD	EQ	24-Jan-2020	905.00	925.00	954.50	881.00	910.00	908.30	903.52	296	2.67	78	121	40.88
GRSE	EQ	24-Jan-2020	204.25	204.70	210.65	203.00	209.15	206.95	206.79	174085	360.00	3694	58332	33.51
GSCLCEMENT	EQ	24-Jan-2020	23.65	23.85	24.00	23.10	23.15	23.15	23.31	46996	10.95	217	39872	84.84
GSFC	EQ	24-Jan-2020	90.45	89.00	95.40	88.80	95.00	94.45	93.76	2809476	2634.20	17822	1177491	41.91
GSKCONS	EQ	24-Jan-2020	8878.95	8948.00	8964.00	8863.85	8926.90	8928.30	8923.17	29807	2659.73	2346	25888	86.85
GSPL	EQ	24-Jan-2020	250.75	253.00	257.50	252.25	253.00	253.25	254.66	633130	1612.34	8755	444405	70.19
GSS	EQ	24-Jan-2020	43.30	44.65	44.75	41.55	41.55	43.10	43.77	23472	10.27	279	17020	72.51
GTL	EQ	24-Jan-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	44500	0.62	53	34859	78.33
GTLINFRA	EQ	24-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	898281	3.49	446	678323	75.51
GTNIND	EQ	24-Jan-2020	7.25	6.60	7.80	6.60	7.65	7.55	7.45	19126	1.43	97	12691	66.35
GTPL	EQ	24-Jan-2020	75.15	74.10	76.05	74.10	74.20	74.55	74.79	42502	31.79	574	32804	77.18
GUFICBIO	EQ	24-Jan-2020	61.85	61.05	63.90	61.05	61.80	61.85	62.27	34512	21.49	394	23400	67.80
GUJALKALI	EQ	24-Jan-2020	424.25	425.50	433.40	421.85	423.90	425.00	426.84	45881	195.84	2376	18164	39.59
GUJAPOLLO	EQ	24-Jan-2020	128.50	127.40	132.00	127.40	131.90	131.90	129.83	879	1.14	63	746	84.87
GUJGASLTD	EQ	24-Jan-2020	290.65	292.80	298.00	290.40	295.70	294.45	294.20	1991261	5858.20	31030	1270908	63.82
GUJRAFFIA	BE	24-Jan-2020	9.50	9.05	9.95	9.05	9.95	9.95	9.69	70	0.01	2	-	-
GULFOILLUB	EQ	24-Jan-2020	810.30	823.00	823.00	805.20	809.00	809.95	811.09	3749	30.41	484	2992	79.81
GULFPETRO	EQ	24-Jan-2020	46.00	46.85	55.20	46.00	55.20	55.20	52.48	358339	188.06	3272	130609	36.45
GULPOLY	EQ	24-Jan-2020	52.05	51.80	52.00	50.05	50.20	50.20	50.94	11414	5.81	136	10270	89.98
GVKPIL	EQ	24-Jan-2020	4.60	4.60	4.70	4.50	4.55	4.60	4.60	1494438	68.76	938	874595	58.52
HAL	EQ	24-Jan-2020	853.85	855.00	869.00	850.00	851.00	852.85	857.52	18491	158.56	1751	7384	39.93
HARITASEAT	EQ	24-Jan-2020	508.10	495.10	524.00	495.10	513.05	515.55	514.62	7426	38.22	417	5672	76.38
HARRMALAYA	EQ	24-Jan-2020	64.25	64.55	65.25	63.55	63.80	63.75	64.44	20815	13.41	699	10269	49.33
HATHWAY	EQ	24-Jan-2020	20.05	20.05	20.40	19.90	20.05	20.00	20.12	351237	70.68	2711	208918	59.48
HATSUN	EQ	24-Jan-2020	644.45	644.45	644.45	634.35	640.65	639.50	639.12	11196	71.56	695	6652	59.41
HAVELLS	EQ	24-Jan-2020	619.85	620.00	627.90	614.05	624.80	622.90	623.35	1487093	9269.78	29822	398823	26.82
HAVISHA	BE	24-Jan-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.77	31400	0.24	13	-	-
HBLPOWER	EQ	24-Jan-2020	18.90	19.00	19.45	18.80	18.95	19.05	19.25	349240	67.23	1005	187348	53.64
HCC	EQ	24-Jan-2020	10.85	10.85	11.90	10.75	11.75	11.75	11.51	5620867	647.11	4456	2898604	51.57
HCG	EQ	24-Jan-2020	114.15	115.75	121.00	114.75	116.00	115.80	118.86	23044	27.39	841	16950	73.55
HCL-INSYS	EQ	24-Jan-2020	7.90	7.90	8.00	7.80	7.90	7.80	7.89	433761	34.23	643	309262	71.30
HCLTECH	EQ	24-Jan-2020	598.95	599.00	609.00	595.50	607.40	607.70	605.57	3551260	21505.53	79737	1947518	54.84
HDFC	EQ	24-Jan-2020	2428.40	2423.00	2458.60	2411.40	2449.15	2450.75	2440.79	2178412	53170.35	80669	1276489	58.60
HDFCAMC	EQ	24-Jan-2020	3223.35	3225.00	3244.35	3194.00	3204.95	3209.50	3209.41	505490	16223.27	18586	388098	76.78
HDFCBANK	EQ	24-Jan-2020	1244.85	1246.00	1254.00	1239.10	1245.80	1244.55	1247.28	5915878	73787.71	138884	3935384	66.52
HDFCLIFE	EQ	24-Jan-2020	616.00	607.90	611.25	602.80	607.10	607.25	606.56	2188192	13272.76	55472	1150580	52.58
HDFCMFGETF	EQ	24-Jan-2020	3596.75	3616.70	3620.00	3596.60	3600.05	3606.00	3606.62	2131	76.86	209	1079	50.63
HDFCNIFETF	EQ	24-Jan-2020	1280.69	1280.60	1287.50	1280.60	1287.00	1287.33	1284.40	80	1.03	29	75	93.75
HDFCSENETF	EQ	24-Jan-2020	4368.70	4361.93	4398.95	4350.78	4398.95	4398.95	4367.76	70	3.06	18	51	72.86
HDIL	BE	24-Jan-2020	2.90	2.85	3.00	2.80	2.95	2.95	2.89	554693	16.06	464	-	-
HEG	EQ	24-Jan-2020	1135.80	1137.00	1138.80	1118.20	1119.00	1122.40	1127.62	226059	2549.10	11264	57233	25.32
HEIDELBERG	EQ	24-Jan-2020	202.85	203.30	204.70	201.25	201.60	202.30	203.33	320833	652.35	6099	155450	48.45
HEOF1126RG	MF	24-Jan-2020	9.80	9.90	9.90	9.80	9.80	9.80	9.90	1000	0.10	2	1000	100.00
HERCULES	EQ	24-Jan-2020	97.85	97.60	107.00	97.60	103.60	103.95	104.19	187002	194.85	4079	72230	38.63
HERITGFOOD	EQ	24-Jan-2020	367.35	370.00	372.50	362.00	364.00	364.65	366.63	12949	47.47	512	9992	77.16
HEROMOTOCO	EQ	24-Jan-2020	2429.75	2440.00	2474.80	2427.10	2465.00	2468.65	2460.02	519690	12784.46	29953	220879	42.50
HESTERBIO	EQ	24-Jan-2020	1614.60	1619.20	1619.85	1600.00	1600.00	1605.40	1608.88	2357	37.92	457	1506	63.89
HEXATRADEX	BE	24-Jan-2020	13.95	13.65	14.60	13.65	14.50	14.50	14.41	90739	13.08	105	-	-
HEXAWARE	EQ	24-Jan-2020	344.15	341.00	346.90	338.50	340.50	342.65	343.56	262958	903.43	8470	102185	38.86
HFCL	EQ	24-Jan-2020	17.15	17.15	17.30	17.05	17.10	17.05	17.12	1219319	208.76	1560	805356	66.05
HGINFRA	EQ	24-Jan-2020	282.40	282.00	284.65	279.00	280.00	279.85	281.39	63556	178.84	1406	58768	92.47
HGS	EQ	24-Jan-2020	649.30	650.00	655.40	650.00	650.00	650.15	650.61	2075	13.50	108	1654	79.71
HHOF1140RG	MF	24-Jan-2020	8.82	8.85	8.88	8.77	8.88	8.88	8.79	5948	0.52	4	5948	100.00
HIKAL	EQ	24-Jan-2020	130.60	131.00	133.40	130.50	131.05	130.95	131.88	381872	503.62	4622	190408	49.86
HIL	EQ	24-Jan-2020	1426.90	1440.00	1488.00	1421.05	1465.00	1464.75	1465.90	21421	314.01	2008	10525	49.13
HILTON	BE	24-Jan-2020	11.15	10.60	11.70	10.60	11.50	11.50	11.56	7238	0.84	32	-	-
HIMATSEIDE	EQ	24-Jan-2020	138.90	139.65	139.65	135.25	135.80	136.00	136.88	110079	150.68	2784	66679	60.57
HINDALCO	EQ	24-Jan-2020	204.60	204.50	207.70	202.25	205.25	205.40	205.56	5749852	11819.29	35101	2080775	36.19
HINDCOMPOS	EQ	24-Jan-2020	218.20	219.00	219.00	185.50	208.40	209.20	206.48	8303	17.14	375	3978	47.91
HINDCOPPER	EQ	24-Jan-2020	45.05	45.25	47.30	44.75	46.90	46.75	46.32	1329254	615.73	5414	571457	42.99
HINDMOTORS	EQ	24-Jan-2020	5.75	5.85	5.85	5.65	5.70	5.70	5.73	64936	3.72	181	53775	82.81
HINDNATGLS	BE	24-Jan-2020	38.60	36.70	40.10	36.70	37.05	37.05	36.84	171	0.06	6	-	-
HINDOILEXP	EQ	24-Jan-2020	103.85	103.00	105.50	101.85	102.00	102.15	103.52	171911	177.97	2391	70203	40.84
HINDPETRO	EQ	24-Jan-2020	246.80	248.40	249.40	244.00	244.75	244.80	246.94	3816555	9424.61	40384	1589196	41.64
HINDSYNTEX	BE	24-Jan-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	1000	0.02	2	-	-
HINDUNILVR	EQ	24-Jan-2020	2056.90	2057.00	2079.00	2050.05	2072.70	2073.70	2072.14	914993	18959.96	50498	545886	59.66
HINDZINC	EQ	24-Jan-2020	208.65	209.90	209.90	207.50	207.95	207.85	208.22	558023	1161.93	12680	357244	64.02
HIRECT	EQ	24-Jan-2020	252.80	252.95	257.00	247.00	255.00	254.95	252.16	19520	49.22	1780	9851	50.47
HISARMETAL	EQ	24-Jan-2020	65.25	68.50	68.65	63.50	63.50	64.05	66.01	18944	12.50	377	11387	60.11
HITECH	EQ	24-Jan-2020	179.60	174.35	185.00	174.30	183.50	183.00	181.22	11644	21.10	260	8813	75.69
HITECHCORP	EQ	24-Jan-2020	94.30	92.10	95.00	90.65	92.80	91.55	92.20	1611	1.49	23	1364	84.67
HITECHGEAR	EQ	24-Jan-2020	200.75	207.95	207.95	193.00	194.95	197.10	201.05	3527	7.09	288	2495	70.74
HLVLTD	EQ	24-Jan-2020	5.70	5.80	5.80	5.70	5.75	5.75	5.76	93159	5.36	104	59280	63.63
HMT	BZ	24-Jan-2020	13.50	13.60	13.80	13.10	13.80	13.40	13.37	1595	0.21	16	-	-
HMVL	EQ	24-Jan-2020	83.80	84.50	84.50	80.55	81.00	81.80	81.80	22167	18.13	406	18013	81.26
HNDFDS	EQ	24-Jan-2020	628.10	658.00	659.50	635.35	659.45	655.25	655.38	12014	78.74	1908	9549	79.48
HNGSNGBEES	EQ	24-Jan-2020	370.99	371.99	391.60	371.99	391.60	390.75	386.61	580	2.24	102	397	68.45
HONAUT	EQ	24-Jan-2020	26895.10	27199.00	27199.00	26800.00	27090.00	26997.80	26967.50	1693	456.56	761	967	57.12
HONDAPOWER	EQ	24-Jan-2020	1274.90	1270.05	1308.00	1246.00	1262.00	1257.10	1276.93	4056	51.79	1247	2130	52.51
HOVS	EQ	24-Jan-2020	50.00	49.15	50.70	48.60	50.50	50.40	50.23	2645	1.33	99	2278	86.12
HPL	EQ	24-Jan-2020	43.20	43.50	45.00	43.10	43.40	43.55	43.90	74168	32.56	1151	29874	40.28
HSCL	EQ	24-Jan-2020	69.15	69.60	70.80	68.50	69.85	69.75	69.81	1020106	712.13	5719	336151	32.95
HSIL	EQ	24-Jan-2020	54.45	54.65	55.90	54.10	55.25	55.10	54.97	155965	85.74	1458	77246	49.53
HTMEDIA	EQ	24-Jan-2020	16.70	16.80	17.10	16.40	16.85	16.80	16.80	204942	34.43	557	119015	58.07
HUBTOWN	BE	24-Jan-2020	13.40	13.30	13.70	13.00	13.30	13.25	13.27	61453	8.15	87	-	-
HUDCO	EQ	24-Jan-2020	42.25	42.35	43.25	41.80	42.70	42.90	42.78	1726117	738.46	7266	706198	40.91
HUDCO	N2	24-Jan-2020	1234.89	1220.50	1225.00	1220.25	1224.97	1224.97	1221.54	675	8.25	10	500	74.07
HUDCO	N4	24-Jan-2020	1179.60	1050.00	1075.00	1050.00	1064.00	1064.00	1064.80	716	7.62	25	704	98.32
HUDCO	N8	24-Jan-2020	1157.00	1164.80	1165.00	1158.00	1160.10	1160.10	1162.52	1508	17.53	15	958	63.53
HUDCO	N9	24-Jan-2020	1163.00	1160.00	1163.00	1154.50	1154.50	1158.96	1158.90	1550	17.96	34	1125	72.58
HUDCO	ND	24-Jan-2020	1260.00	1259.90	1260.00	1254.50	1254.50	1254.50	1255.29	350	4.39	8	348	99.43
HUDCO	NE	24-Jan-2020	1323.02	1332.00	1332.00	1307.00	1308.00	1308.20	1311.11	584	7.66	28	574	98.29
IBMFNIFTY	EQ	24-Jan-2020	118.40	118.50	119.00	118.40	118.90	118.90	118.64	135	0.16	5	85	62.96
IBREALEST	EQ	24-Jan-2020	101.15	101.35	102.90	99.00	100.30	101.10	100.78	2151057	2167.77	9828	1195082	55.56
IBUCCREDIT	N6	24-Jan-2020	900.00	875.01	875.01	875.00	875.00	875.00	875.00	40	0.35	2	40	100.00
IBUCCREDIT	N7	24-Jan-2020	825.00	825.00	825.00	825.00	825.00	825.00	825.00	25	0.21	1	25	100.00
IBUCCREDIT	N9	24-Jan-2020	760.00	761.00	761.00	611.05	729.00	719.89	719.90	214	1.54	10	198	92.52
IBULHSGFIN	EQ	24-Jan-2020	312.10	319.95	326.40	316.60	321.70	322.60	322.73	26672842	86081.08	207943	3684474	13.81
IBULHSGFIN	N6	24-Jan-2020	929.90	919.90	919.90	890.55	890.55	890.55	913.13	65	0.59	6	65	100.00
IBULHSGFIN	N7	24-Jan-2020	1160.82	1166.70	1166.70	1166.70	1166.70	1166.70	1166.70	30	0.35	1	30	100.00
IBULHSGFIN	NA	24-Jan-2020	764.99	764.99	764.99	750.00	750.00	750.00	751.99	138	1.04	7	138	100.00
IBULHSGFIN	NE	24-Jan-2020	750.00	799.00	799.00	799.00	799.00	799.00	799.00	1	0.01	1	1	100.00
IBULISL	EQ	24-Jan-2020	124.50	127.90	127.90	122.00	123.50	123.60	124.55	171550	213.67	2634	88400	51.53
IBVENTURES	E3	24-Jan-2020	76.35	78.00	80.50	71.50	72.40	74.15	76.67	85074	65.22	759	53530	62.92
IBVENTURES	EQ	24-Jan-2020	176.40	179.35	180.00	172.25	174.50	174.95	176.68	1730342	3057.14	16969	1098623	63.49
ICFL	N1	24-Jan-2020	979.00	978.00	978.00	978.00	978.00	978.00	978.00	3	0.03	1	3	100.00
ICFL	N2	24-Jan-2020	954.00	954.00	975.00	954.00	974.90	972.55	964.12	449	4.33	11	349	77.73
ICFL	N3	24-Jan-2020	934.00	921.00	931.00	921.00	930.60	930.16	929.78	129	1.20	14	129	100.00
ICFL	N6	24-Jan-2020	960.01	960.01	960.01	960.00	960.00	960.00	960.00	100	0.96	2	100	100.00
ICFL	N7	24-Jan-2020	985.00	985.00	995.00	985.00	995.00	990.80	988.17	366	3.62	16	366	100.00
ICFL	N8	24-Jan-2020	865.00	865.00	865.00	865.00	865.00	865.00	865.00	10	0.09	1	10	100.00
ICICI500	EQ	24-Jan-2020	161.41	161.69	163.96	161.69	163.76	163.72	163.46	283512	463.43	67	225087	79.39
ICICIB22	EQ	24-Jan-2020	34.09	34.25	34.55	33.87	34.32	34.25	34.44	891065	306.87	3235	639108	71.72
ICICIBANK	EQ	24-Jan-2020	527.70	529.25	537.40	527.00	535.45	533.85	532.27	17851868	95020.67	164870	7653606	42.87
ICICIBANKN	EQ	24-Jan-2020	311.38	360.00	360.00	310.70	314.38	314.01	313.98	97108	304.90	1535	95381	98.22
ICICIBANKP	EQ	24-Jan-2020	170.79	171.40	173.60	171.40	173.09	173.09	172.94	593	1.03	21	423	71.33
ICICIGI	EQ	24-Jan-2020	1332.80	1336.00	1356.00	1320.00	1350.40	1350.35	1341.87	282051	3784.77	26486	158650	56.25
ICICIGOLD	EQ	24-Jan-2020	36.06	35.55	36.60	35.55	36.19	36.18	36.19	21211	7.68	617	15720	74.11
ICICILIQ	EQ	24-Jan-2020	999.99	999.00	1000.00	998.50	1000.00	999.99	1000.00	26852	268.52	70	13903	51.78
ICICILOVOL	EQ	24-Jan-2020	92.79	93.70	93.70	92.00	93.60	93.53	93.10	215587	200.72	109	214562	99.52
ICICIMCAP	EQ	24-Jan-2020	69.15	70.10	70.10	68.84	69.63	69.31	69.33	9540	6.61	107	8463	88.71
ICICINF100	EQ	24-Jan-2020	132.70	132.00	132.82	132.00	132.50	132.53	132.66	466	0.62	110	446	95.71
ICICINIFTY	EQ	24-Jan-2020	128.47	129.00	129.28	123.31	129.14	128.93	128.95	52314	67.46	3774	40523	77.46
ICICINV20	EQ	24-Jan-2020	58.08	59.00	59.00	57.70	58.30	58.13	58.19	2167	1.26	250	1355	62.53
ICICINXT50	EQ	24-Jan-2020	29.21	29.21	29.50	27.50	29.30	29.32	29.42	21490	6.32	472	15599	72.59
ICICIPRULI	EQ	24-Jan-2020	507.65	505.50	521.80	505.40	519.70	519.95	515.90	3125941	16126.79	52977	1451274	46.43
ICICISENSX	EQ	24-Jan-2020	441.83	441.92	444.72	440.69	444.23	442.32	443.14	503	2.23	58	126	25.05
ICIL	EQ	24-Jan-2020	58.00	58.05	58.90	56.05	56.60	56.55	56.77	138606	78.69	1781	98168	70.83
ICRA	EQ	24-Jan-2020	2963.45	2963.10	3001.95	2905.00	2920.00	2931.20	2957.06	297	8.78	76	190	63.97
IDBI	EQ	24-Jan-2020	35.40	35.40	35.75	35.25	35.45	35.45	35.53	865297	307.47	3160	302936	35.01
IDBIGOLD	EQ	24-Jan-2020	3676.10	3747.00	3747.00	3687.00	3693.00	3693.00	3690.78	269	9.93	38	127	47.21
IDEA	EQ	24-Jan-2020	5.90	6.00	6.10	5.75	6.05	6.05	5.97	158798220	9477.53	138252	50443988	31.77
IDFC	EQ	24-Jan-2020	37.00	37.00	37.45	36.70	36.95	37.00	37.00	3941482	1458.45	5963	2951508	74.88
IDFCFIRSTB	EQ	24-Jan-2020	43.60	43.50	44.25	43.50	43.95	44.00	43.96	14965229	6578.59	20504	5221460	34.89
IDFCFIRSTB	N1	24-Jan-2020	4970.00	4980.00	4980.00	4950.05	4970.00	4970.00	4968.36	12	0.60	5	10	83.33
IDFCFIRSTB	N2	24-Jan-2020	9925.00	9925.00	9925.00	9925.00	9925.00	9925.00	9925.00	8	0.79	3	8	100.00
IDFCFIRSTB	N4	24-Jan-2020	9490.00	9427.01	9440.00	9427.01	9440.00	9440.00	9433.51	8	0.75	2	4	50.00
IDFCFIRSTB	N9	24-Jan-2020	5000.00	4971.00	4971.00	4971.00	4971.00	4971.00	4971.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	24-Jan-2020	9720.00	9726.01	9775.00	9726.01	9775.00	9775.00	9750.51	8	0.78	2	4	50.00
IDFCFIRSTB	NB	24-Jan-2020	5205.00	5205.00	5220.00	5205.00	5220.00	5220.00	5210.00	12	0.63	3	8	66.67
IDFCFIRSTB	NC	24-Jan-2020	9330.00	9350.00	9350.00	9326.00	9326.00	9326.00	9345.36	25	2.34	3	25	100.00
IDFCFIRSTB	NE	24-Jan-2020	9035.00	9040.00	9040.00	9040.00	9040.00	9040.00	9040.00	4	0.36	1	4	100.00
IDFNIFTYET	EQ	24-Jan-2020	126.14	126.00	126.00	122.45	125.50	125.50	125.77	52	0.07	6	50	96.15
IEX	EQ	24-Jan-2020	177.20	177.85	180.50	174.60	176.95	177.15	178.24	186073	331.65	4310	120310	64.66
IFBAGRO	EQ	24-Jan-2020	432.05	442.60	464.65	442.10	446.00	444.65	452.75	38963	176.40	2816	13511	34.68
IFBIND	EQ	24-Jan-2020	678.30	685.00	687.50	668.85	672.95	672.35	679.10	16706	113.45	967	8283	49.58
IFCI	EQ	24-Jan-2020	6.45	6.45	6.55	6.40	6.55	6.50	6.50	1292990	84.02	8682	765615	59.21
IFCI	NH	24-Jan-2020	978.55	990.00	990.00	980.01	981.00	981.00	982.16	1237	12.15	18	1117	90.30
IFCI	NJ	24-Jan-2020	1082.00	1076.00	1076.00	1050.67	1050.67	1054.46	1054.47	100	1.05	2	100	100.00
IFCI	NK	24-Jan-2020	1556.16	1550.00	1550.00	1550.00	1550.00	1550.00	1550.00	69	1.07	1	69	100.00
IFCI	NL	24-Jan-2020	1037.00	1037.00	1042.50	1037.00	1039.00	1039.00	1039.00	1897	19.71	21	1897	100.00
IFCI	NM	24-Jan-2020	1425.25	1449.00	1449.00	1445.90	1445.90	1445.90	1446.37	20	0.29	4	20	100.00
IFGLEXPOR	EQ	24-Jan-2020	156.20	156.40	158.80	152.15	152.25	154.40	154.00	1751	2.70	320	873	49.86
IGARASHI	EQ	24-Jan-2020	334.35	335.00	339.00	331.10	331.50	332.50	335.22	92841	311.22	4277	29688	31.98
IGL	EQ	24-Jan-2020	490.65	489.00	498.95	488.50	498.35	496.35	494.18	2310925	11420.05	31439	420112	18.18
IGPL	EQ	24-Jan-2020	183.30	183.35	193.90	181.60	188.80	189.25	188.59	39809	75.07	1606	19458	48.88
IIFCL	N2	24-Jan-2020	1149.99	1125.00	1125.00	1101.21	1101.60	1101.34	1103.63	775	8.55	5	775	100.00
IIFCL	N4	24-Jan-2020	1284.01	1294.00	1294.00	1285.22	1287.05	1287.05	1286.83	68	0.88	5	68	100.00
IIFL	EQ	24-Jan-2020	171.35	171.50	172.45	167.35	170.00	169.50	169.55	333874	566.07	4302	186113	55.74
IIFLFIN	NE	24-Jan-2020	1032.46	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	5	0.05	1	5	100.00
IIFLFIN	NF	24-Jan-2020	987.63	991.00	995.00	991.00	994.90	991.05	993.13	1363	13.54	31	1363	100.00
IIFLFIN	NG	24-Jan-2020	999.67	997.10	1000.00	992.10	1000.00	996.35	997.58	108	1.08	14	108	100.00
IIFLFIN	NJ	24-Jan-2020	1044.78	1020.00	1043.00	1020.00	1043.00	1041.37	1030.35	273	2.81	5	273	100.00
IIFLFIN	NK	24-Jan-2020	994.50	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
IIFLFIN	NL	24-Jan-2020	1009.89	1009.00	1009.50	1009.00	1009.50	1009.50	1009.48	310	3.13	2	310	100.00
IIFLFIN	NN	24-Jan-2020	950.00	974.00	979.90	974.00	979.90	979.90	978.25	150	1.47	6	150	100.00
IIFLSEC	EQ	24-Jan-2020	52.20	53.15	54.80	50.50	54.80	54.65	53.12	891810	473.74	4294	587287	65.85
IIFLWAM	EQ	24-Jan-2020	1328.00	1328.10	1328.10	1300.00	1320.00	1318.80	1312.59	4238	55.63	612	3239	76.43
IIHFL	N2	24-Jan-2020	1009.32	1010.00	1012.00	1009.25	1009.25	1009.25	1010.03	309	3.12	7	309	100.00
IIHFL	N3	24-Jan-2020	1949.80	1949.80	1949.80	1949.80	1949.80	1949.80	1949.80	10	0.19	1	10	100.00
IITL	EQ	24-Jan-2020	63.05	64.95	64.95	64.95	64.95	64.95	64.95	200	0.13	2	200	100.00
IL&FSENGG	BZ	24-Jan-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.97	31860	0.63	43	-	-
IL&FSTRANS	BZ	24-Jan-2020	1.80	1.75	1.85	1.75	1.75	1.75	1.77	78363	1.39	106	-	-
IMFA	EQ	24-Jan-2020	224.15	223.65	239.40	222.35	230.00	231.70	232.55	48500	112.79	1463	26129	53.87
IMPAL	EQ	24-Jan-2020	585.05	585.00	588.00	585.00	586.75	585.85	585.76	872	5.11	100	467	53.56
IMPEXFERRO	BE	24-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.35	5075	0.02	6	-	-
INDBANK	EQ	24-Jan-2020	8.40	8.60	9.05	8.40	8.95	8.95	8.78	109506	9.61	369	56649	51.73
INDHOTEL	EQ	24-Jan-2020	144.20	144.00	145.50	143.80	145.05	145.10	145.05	358719	520.32	4402	214221	59.72
INDIACEM	EQ	24-Jan-2020	86.65	86.80	88.45	86.55	86.70	86.85	87.33	1968702	1719.31	8608	589209	29.93
INDIAGLYCO	EQ	24-Jan-2020	293.80	293.80	306.00	290.00	297.50	296.70	299.21	256451	767.34	7957	80624	31.44
INDIAMART	EQ	24-Jan-2020	2342.40	2350.00	2394.90	2326.55	2370.00	2360.60	2353.48	75672	1780.93	7218	28006	37.01
INDIANB	EQ	24-Jan-2020	104.50	105.80	109.70	104.10	106.65	106.95	107.37	9565473	10270.32	57161	2021451	21.13
INDIANCARD	EQ	24-Jan-2020	126.05	131.45	132.35	122.35	132.35	132.35	131.34	3652	4.80	133	2678	73.33
INDIANHUME	EQ	24-Jan-2020	247.15	248.00	251.20	243.15	251.00	246.55	246.88	22887	56.50	1045	8942	39.07
INDIGO	EQ	24-Jan-2020	1465.90	1465.00	1513.35	1460.20	1500.70	1501.50	1499.80	1782660	26736.34	71903	448319	25.15
INDIGRID	IV	24-Jan-2020	96.50	97.00	97.20	96.50	97.19	96.68	96.63	823284	795.58	373	789264	95.87
INDLMETER	BE	24-Jan-2020	23.00	23.00	23.10	21.90	21.90	22.95	23.03	1681	0.39	16	-	-
INDNIPPON	EQ	24-Jan-2020	406.20	411.00	415.05	404.50	412.95	409.50	410.82	11446	47.02	381	5627	49.16
INDOCO	EQ	24-Jan-2020	233.50	234.00	235.00	216.05	223.60	222.45	223.38	182213	407.02	6177	68914	37.82
INDORAMA	EQ	24-Jan-2020	24.35	24.65	25.00	23.65	23.95	23.95	24.11	91674	22.11	483	65611	71.57
INDOSOLAR	BZ	24-Jan-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	121096	0.96	57	-	-
INDOSTAR	EQ	24-Jan-2020	238.30	239.85	264.00	234.95	258.00	260.20	256.73	329604	846.19	6433	121017	36.72
INDOTECH	BE	24-Jan-2020	113.50	112.65	115.00	112.65	112.80	112.80	112.87	660	0.74	11	-	-
INDOTHAI	EQ	24-Jan-2020	28.40	28.90	34.05	25.25	26.50	26.20	30.62	390127	119.45	5079	125207	32.09
INDOWIND	BE	24-Jan-2020	3.15	3.15	3.20	3.00	3.15	3.00	3.04	38842	1.18	56	-	-
INDRAMEDCO	EQ	24-Jan-2020	47.10	47.70	48.00	46.85	47.00	46.95	47.42	206938	98.14	1340	145080	70.11
INDSWFTLAB	EQ	24-Jan-2020	24.90	25.30	25.80	23.85	23.85	24.15	24.35	49576	12.07	293	45771	92.32
INDSWFTLTD	EQ	24-Jan-2020	3.25	3.25	3.40	3.25	3.40	3.40	3.40	9677	0.33	30	8579	88.65
INDTERRAIN	EQ	24-Jan-2020	67.80	67.15	69.90	67.10	68.55	69.05	69.32	8115	5.63	192	7528	92.77
INDUSINDBK	EQ	24-Jan-2020	1331.80	1334.00	1345.00	1307.65	1317.70	1316.10	1330.89	4563516	60735.36	103366	1648830	36.13
INEOSSTYRO	EQ	24-Jan-2020	771.55	762.15	784.95	754.00	784.95	777.25	773.23	8362	64.66	644	6551	78.34
INFIBEAM	EQ	24-Jan-2020	58.40	58.65	59.65	58.20	58.30	58.35	58.80	1169246	687.50	3358	490177	41.92
INFOBEAN	EQ	24-Jan-2020	80.60	78.05	87.70	76.10	83.00	82.95	82.58	145490	120.15	1874	58885	40.47
INFRABEES	EQ	24-Jan-2020	346.67	349.49	350.39	347.67	348.31	348.31	349.53	1094	3.82	27	766	70.02
INFRATEL	EQ	24-Jan-2020	242.20	240.00	245.90	238.50	244.70	244.30	242.45	3975793	9639.48	39299	541336	13.62
INFY	EQ	24-Jan-2020	784.35	775.75	786.50	773.60	783.00	782.75	779.20	7540490	58755.59	131263	3499303	46.41
INGERRAND	EQ	24-Jan-2020	666.85	664.90	668.90	658.00	660.05	661.80	663.09	12360	81.96	1630	7186	58.14
INNOVANA	SM	24-Jan-2020	106.00	102.00	111.00	102.00	111.00	107.00	104.08	6000	6.25	6	4000	66.67
INNOVATIVE	SM	24-Jan-2020	11.60	11.60	11.60	11.60	11.60	11.60	11.60	6000	0.70	2	6000	100.00
INOXLEISUR	EQ	24-Jan-2020	407.25	407.95	415.00	397.35	410.00	409.90	408.15	271538	1108.27	7192	135531	49.91
INOXWIND	EQ	24-Jan-2020	41.95	42.50	43.10	41.00	41.30	41.40	41.88	121965	51.08	939	73665	60.40
INSECTICID	EQ	24-Jan-2020	565.55	565.55	572.30	561.20	562.00	562.70	565.72	7400	41.86	555	3452	46.65
INSPIRISYS	EQ	24-Jan-2020	37.00	39.65	39.65	36.90	37.55	37.25	38.19	2072	0.79	86	1645	79.39
INTEGRA	BE	24-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	311	0.00	3	-	-
INTELLECT	EQ	24-Jan-2020	170.85	170.70	172.50	169.45	171.50	170.85	170.78	139198	237.72	1931	55432	39.82
INTENTECH	EQ	24-Jan-2020	29.75	29.20	29.85	29.15	29.15	29.15	29.23	4225	1.23	42	3523	83.38
INVENTURE	EQ	24-Jan-2020	14.20	14.25	15.25	14.15	15.25	15.10	14.68	59989	8.81	443	39175	65.30
IOB	EQ	24-Jan-2020	11.00	11.15	11.30	10.95	11.05	11.00	11.04	1122746	123.96	1979	721094	64.23
IOC	EQ	24-Jan-2020	118.35	121.50	121.65	119.10	119.60	119.65	120.25	26158995	31456.73	83739	9117973	34.86
IOLCP	EQ	24-Jan-2020	175.50	175.80	179.75	175.20	178.00	177.80	177.80	159875	284.25	5712	85331	53.37
IPCALAB	EQ	24-Jan-2020	1226.45	1217.00	1232.75	1215.85	1218.00	1224.15	1227.93	107076	1314.81	11067	84776	79.17
IRB	EQ	24-Jan-2020	113.40	115.00	115.90	113.20	114.60	114.85	114.74	1965715	2255.54	14489	675327	34.36
IRBINVIT	IV	24-Jan-2020	54.31	54.59	54.74	53.10	53.20	53.85	54.13	295000	159.68	96	260000	88.14
IRCON	EQ	24-Jan-2020	437.90	439.00	439.65	433.05	436.00	435.10	437.06	55012	240.43	1176	34882	63.41
IRCTC	EQ	24-Jan-2020	995.50	1000.00	1012.60	992.10	1003.85	1002.70	1004.37	486570	4886.99	15911	132283	27.19
IREDA	N6	24-Jan-2020	1365.00	1370.00	1370.00	1370.00	1370.00	1370.00	1370.00	90	1.23	1	90	100.00
IREDA	N7	24-Jan-2020	1158.00	1147.53	1155.00	1147.53	1155.00	1155.00	1150.68	769	8.85	4	769	100.00
IRFC	N1	24-Jan-2020	1074.00	1077.00	1077.00	1068.10	1072.00	1073.49	1074.35	389	4.18	9	314	80.72
IRFC	N2	24-Jan-2020	1164.99	1168.99	1169.00	1166.40	1166.40	1166.40	1167.84	450	5.26	3	450	100.00
IRFC	N4	24-Jan-2020	1113.00	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	100	1.11	1	100	100.00
IRFC	N7	24-Jan-2020	1150.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1	0.01	1	1	100.00
IRFC	N9	24-Jan-2020	1191.35	1191.25	1191.25	1146.30	1189.95	1189.95	1189.84	980	11.66	12	850	86.73
IRFC	NA	24-Jan-2020	1300.00	1275.00	1275.00	1275.00	1275.00	1275.00	1275.00	30	0.38	4	30	100.00
IRFC	ND	24-Jan-2020	1144.10	1372.00	1372.00	1372.00	1372.00	1372.00	1372.00	910	12.49	5	460	50.55
IRFC	NG	24-Jan-2020	1138.00	1138.25	1138.25	1138.25	1138.25	1138.25	1138.25	69	0.79	2	69	100.00
IRFC	NI	24-Jan-2020	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	100	1.10	2	100	100.00
IRFC	NJ	24-Jan-2020	1163.70	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	2	0.02	2	0	0.00
IRFC	NO	24-Jan-2020	1168.90	1160.51	1160.51	1160.51	1160.51	1160.51	1160.51	935	10.85	16	935	100.00
ISEC	EQ	24-Jan-2020	442.45	443.75	484.00	440.00	474.80	472.45	468.29	1888294	8842.72	45650	615410	32.59
ISFT	EQ	24-Jan-2020	68.80	67.25	72.20	67.25	72.20	72.20	71.64	15982	11.45	84	14363	89.87
ISMTLTD	EQ	24-Jan-2020	4.60	4.60	4.60	4.50	4.55	4.50	4.55	47362	2.15	79	42397	89.52
ITC	EQ	24-Jan-2020	237.90	237.40	239.10	237.00	238.25	238.15	238.21	6801874	16202.48	66148	3748753	55.11
ITDC	EQ	24-Jan-2020	309.95	308.00	317.50	301.00	307.00	307.80	311.03	102292	318.16	3646	28817	28.17
ITDCEM	EQ	24-Jan-2020	66.25	66.80	66.85	63.10	63.80	63.95	64.76	300639	194.71	3227	197742	65.77
ITI	EQ	24-Jan-2020	92.95	92.10	93.00	90.00	90.90	91.05	91.04	1262004	1148.87	10746	343968	27.26
IVC	EQ	24-Jan-2020	3.35	3.45	3.45	3.35	3.40	3.40	3.40	72695	2.47	87	57106	78.56
IVP	EQ	24-Jan-2020	52.55	53.90	54.00	53.45	53.70	53.70	53.79	1311	0.71	23	1290	98.40
IVZINGOLD	EQ	24-Jan-2020	3717.00	3635.05	3635.10	3630.00	3630.00	3632.80	3632.83	9	0.33	7	9	100.00
IZMO	EQ	24-Jan-2020	25.10	25.10	25.15	24.40	25.00	24.60	24.62	12215	3.01	87	8007	65.55
J&KBANK	EQ	24-Jan-2020	28.90	29.10	29.40	28.75	29.00	28.95	28.98	1229351	356.31	3809	714194	58.10
JAGRAN	EQ	24-Jan-2020	69.75	69.50	69.95	69.05	69.75	69.80	69.63	346703	241.41	2851	275249	79.39
JAGSNPHARM	EQ	24-Jan-2020	26.65	26.65	26.95	26.20	26.90	26.55	26.61	5543	1.48	86	2916	52.61
JAIBALAJI	EQ	24-Jan-2020	26.85	26.30	26.75	26.30	26.50	26.50	26.55	6163	1.64	26	6096	98.91
JAICORPLTD	EQ	24-Jan-2020	115.20	116.30	118.45	115.10	115.35	115.80	116.80	3374975	3942.09	25779	728467	21.58
JAIHINDPRO	BZ	24-Jan-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	300	0.00	2	-	-
JAINSTUDIO	BE	24-Jan-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1921	0.03	7	-	-
JALAN	SM	24-Jan-2020	3.90	3.80	3.80	3.80	3.80	3.80	3.80	3000	0.11	1	3000	100.00
JAMNAAUTO	EQ	24-Jan-2020	44.90	44.80	45.45	44.70	45.10	44.95	45.01	321128	144.55	2191	127145	39.59
JASH	EQ	24-Jan-2020	130.80	128.20	132.75	128.20	130.05	130.80	130.44	739	0.96	102	200	27.06
JAYAGROGN	EQ	24-Jan-2020	128.25	130.55	130.60	127.70	129.00	128.65	128.76	5614	7.23	176	3621	64.50
JAYBARMARU	EQ	24-Jan-2020	243.95	244.00	250.95	242.95	247.10	249.15	248.31	86681	215.24	2982	24621	28.40
JAYNECOIND	EQ	24-Jan-2020	3.85	3.95	4.00	3.95	3.95	3.95	3.98	7081	0.28	13	7081	100.00
JAYSREETEA	EQ	24-Jan-2020	54.55	54.60	56.40	54.15	54.40	54.60	55.25	104553	57.77	1513	28082	26.86
JBCHEPHARM	EQ	24-Jan-2020	497.35	498.65	504.00	492.20	492.65	496.00	498.45	51151	254.96	2757	31015	60.63
JBFIND	EQ	24-Jan-2020	7.30	7.45	7.45	7.25	7.45	7.40	7.37	17203	1.27	77	14946	86.88
JBMA	EQ	24-Jan-2020	268.50	268.50	272.50	261.30	266.90	264.55	267.48	30838	82.49	1515	13559	43.97
JCHAC	EQ	24-Jan-2020	2349.60	2380.00	2461.00	2331.00	2405.00	2416.05	2412.45	23536	567.79	3844	5223	22.19
JETAIRWAYS	BZ	24-Jan-2020	36.45	34.65	34.65	34.65	34.65	34.65	34.65	14426	5.00	205	-	-
JETFREIGHT	SM	24-Jan-2020	15.35	15.10	15.10	15.10	15.10	15.10	15.10	4000	0.60	1	4000	100.00
JHS	EQ	24-Jan-2020	14.90	15.05	15.05	14.70	15.00	14.95	14.91	23151	3.45	170	16814	72.63
JIKIND	BE	24-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	2804	0.01	7	-	-
JINDALPHOT	EQ	24-Jan-2020	14.15	13.75	14.85	13.60	14.70	14.25	14.13	10461	1.48	92	6035	57.69
JINDALPOLY	EQ	24-Jan-2020	258.80	259.80	263.50	251.30	254.00	254.35	258.51	14256	36.85	1118	7462	52.34
JINDALSAW	EQ	24-Jan-2020	99.60	99.15	101.35	96.80	97.20	97.20	99.53	1464749	1457.88	12474	407320	27.81
JINDALSTEL	EQ	24-Jan-2020	180.00	179.40	189.80	178.95	189.00	188.95	185.93	19856058	36918.34	92267	2890573	14.56
JINDCOT	BE	24-Jan-2020	1.80	1.80	1.80	1.75	1.80	1.80	1.80	197	0.00	6	-	-
JINDRILL	EQ	24-Jan-2020	99.35	100.20	101.80	99.00	99.05	99.20	100.24	17995	18.04	489	9554	53.09
JINDWORLD	EQ	24-Jan-2020	60.05	61.45	61.55	60.45	61.00	60.75	60.88	148184	90.21	981	53571	36.15
JISLDVREQS	EQ	24-Jan-2020	7.90	8.05	8.25	8.00	8.25	8.25	8.18	76475	6.26	197	49642	64.91
JISLJALEQS	EQ	24-Jan-2020	7.90	7.95	8.25	7.90	8.25	8.25	8.14	1693102	137.76	2348	1155139	68.23
JITFINFRA	BE	24-Jan-2020	9.40	9.40	9.85	9.00	9.85	9.75	9.23	1909	0.18	11	-	-
JIYAECO	EQ	24-Jan-2020	21.65	21.80	22.70	20.85	22.70	22.70	22.56	284899	64.28	699	119810	42.05
JKCEMENT	EQ	24-Jan-2020	1301.80	1307.00	1389.95	1301.80	1384.90	1375.55	1348.87	273691	3691.74	11766	150054	54.83
JKIL	EQ	24-Jan-2020	157.60	158.30	159.00	154.50	155.00	155.25	156.51	209447	327.81	4670	148451	70.88
JKLAKSHMI	EQ	24-Jan-2020	342.75	341.10	367.90	341.10	367.50	366.05	358.69	665161	2385.87	14136	295288	44.39
JKPAPER	EQ	24-Jan-2020	136.00	136.45	138.40	135.30	137.00	136.90	137.20	752431	1032.33	8246	348716	46.35
JKTYRE	EQ	24-Jan-2020	81.80	81.50	82.75	81.15	81.70	81.55	81.97	602740	494.07	4767	237407	39.39
JMA	EQ	24-Jan-2020	26.90	27.10	28.80	27.00	27.55	27.55	27.89	9807	2.74	70	6490	66.18
JMCPROJECT	EQ	24-Jan-2020	105.30	106.60	106.85	103.40	103.90	105.05	104.96	229677	241.06	4127	103267	44.96
JMFINANCIL	EQ	24-Jan-2020	107.25	107.95	110.10	105.55	108.15	108.65	108.32	1649075	1786.31	16722	906133	54.95
JMTAUTOLTD	EQ	24-Jan-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.26	115403	1.45	71	85403	74.00
JNPT	N1	24-Jan-2020	1053.40	1054.00	1080.00	1054.00	1080.00	1080.00	1067.00	20	0.21	2	10	50.00
JOCIL	EQ	24-Jan-2020	127.50	123.05	130.05	123.05	129.00	128.95	128.44	3646	4.68	97	2263	62.07
JPASSOCIAT	EQ	24-Jan-2020	2.05	2.05	2.10	2.00	2.00	2.05	2.04	2821432	57.46	1076	1486089	52.67
JPINFRATEC	EQ	24-Jan-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	3005316	40.51	640	1768033	58.83
JPOLYINVST	EQ	24-Jan-2020	13.80	14.00	14.00	13.80	14.00	14.00	13.92	88	0.01	6	77	87.50
JPPOWER	EQ	24-Jan-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	5359512	102.10	600	3503456	65.37
JSL	EQ	24-Jan-2020	44.30	44.10	45.65	43.90	45.35	45.25	45.10	1218666	549.64	3883	726348	59.60
JSLHISAR	EQ	24-Jan-2020	79.10	79.40	82.50	79.00	80.00	80.40	80.80	441444	356.70	3442	183384	41.54
JSWENERGY	EQ	24-Jan-2020	66.85	66.65	68.90	66.65	67.10	67.50	67.99	1256925	854.61	6984	577708	45.96
JSWHL	EQ	24-Jan-2020	2499.60	2487.95	2518.00	2487.95	2512.00	2505.20	2508.86	164	4.11	69	110	67.07
JSWSTEEL	EQ	24-Jan-2020	266.65	266.70	273.90	265.30	271.25	271.90	270.87	5991335	16228.53	46243	739228	12.34
JSWSTEEL	P2	24-Jan-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.24	16088	0.20	20	16058	99.81
JTEKTINDIA	EQ	24-Jan-2020	86.80	86.25	88.85	86.00	88.00	88.10	87.40	27454	23.99	946	18128	66.03
JUBILANT	EQ	24-Jan-2020	636.45	636.45	636.45	618.00	620.10	621.70	624.90	153333	958.19	6785	61394	40.04
JUBLFOOD	EQ	24-Jan-2020	1793.55	1785.00	1819.00	1784.35	1811.10	1810.10	1805.32	757459	13674.57	31204	222729	29.40
JUBLINDS	BE	24-Jan-2020	137.35	136.00	143.00	133.00	140.95	142.05	141.55	19652	27.82	195	-	-
JUMPNET	EQ	24-Jan-2020	53.20	53.25	54.00	52.65	53.95	53.25	53.18	646367	343.75	387	471005	72.87
JUNIORBEES	EQ	24-Jan-2020	300.51	301.45	305.59	299.61	305.00	303.96	303.25	57632	174.77	1668	43212	74.98
JUSTDIAL	EQ	24-Jan-2020	616.45	614.90	623.95	604.55	607.95	608.60	616.50	2597554	16013.83	36320	179459	6.91
JVLAGRO	BZ	24-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.50	12251	0.06	30	-	-
JYOTHYLAB	EQ	24-Jan-2020	158.30	157.00	165.00	156.25	162.80	162.25	162.65	508711	827.41	7949	313892	61.70
KABRAEXTRU	EQ	24-Jan-2020	74.45	74.45	74.75	72.50	73.95	73.20	73.28	6909	5.06	165	5682	82.24
KAJARIACER	EQ	24-Jan-2020	561.30	566.90	577.95	566.50	574.00	573.75	572.79	191756	1098.35	10863	89692	46.77
KAKATCEM	EQ	24-Jan-2020	244.35	244.00	253.80	243.65	246.10	246.85	248.44	118584	294.61	4200	35042	29.55
KALPATPOWR	EQ	24-Jan-2020	462.70	462.70	464.90	455.40	459.00	460.05	458.98	135534	622.08	2715	116097	85.66
KALYANIFRG	BE	24-Jan-2020	173.50	173.50	178.70	170.00	170.70	170.70	172.80	429	0.74	17	-	-
KAMATHOTEL	EQ	24-Jan-2020	41.95	42.40	43.35	41.60	41.70	41.95	42.49	118708	50.44	959	59113	49.80
KAMDHENU	EQ	24-Jan-2020	96.40	95.40	97.50	95.10	95.50	95.95	96.52	16483	15.91	356	8090	49.08
KANANIIND	BE	24-Jan-2020	2.90	2.90	3.00	2.90	3.00	3.00	2.90	1663	0.05	7	-	-
KANORICHEM	EQ	24-Jan-2020	43.50	43.55	44.50	43.50	43.60	43.90	43.95	26406	11.61	323	13353	50.57
KANSAINER	EQ	24-Jan-2020	515.75	518.00	524.90	516.55	521.60	521.55	520.84	140870	733.71	6627	91104	64.67
KARDA	EQ	24-Jan-2020	134.00	131.10	134.90	131.10	133.50	134.25	133.42	10314	13.76	111	7075	68.60
KARMAENG	BE	24-Jan-2020	14.85	14.15	14.40	14.15	14.40	14.40	14.15	2558	0.36	5	-	-
KARURVYSYA	EQ	24-Jan-2020	53.10	53.50	53.90	53.05	53.70	53.60	53.58	441904	236.77	3623	271723	61.49
KAUSHALYA	BE	24-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.54	28638	0.15	17	-	-
KAVVERITEL	BE	24-Jan-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	550	0.01	3	-	-
KAYA	EQ	24-Jan-2020	418.85	415.05	417.55	401.50	406.50	404.70	409.43	15325	62.75	926	9434	61.56
KCP	EQ	24-Jan-2020	70.00	68.75	71.40	68.75	69.50	69.55	70.25	39352	27.65	505	31795	80.80
KCPSUGIND	EQ	24-Jan-2020	15.80	15.80	16.45	15.40	15.95	16.15	16.11	142714	22.99	778	82497	57.81
KDDL	EQ	24-Jan-2020	310.20	312.00	316.80	302.30	316.00	314.10	311.60	4044	12.60	179	2634	65.13
KEC	EQ	24-Jan-2020	329.80	336.80	342.00	333.00	335.05	335.55	336.98	256670	864.92	8025	75742	29.51
KECL	EQ	24-Jan-2020	15.60	16.00	16.35	15.50	16.35	16.30	16.21	96240	15.60	572	75214	78.15
KEI	EQ	24-Jan-2020	523.95	530.90	551.00	530.90	551.00	547.95	543.16	693006	3764.16	25808	254364	36.70
KELLTONTEC	EQ	24-Jan-2020	15.70	16.15	16.15	15.00	15.35	15.30	15.44	147919	22.83	393	126528	85.54
KENNAMET	EQ	24-Jan-2020	1087.55	1092.50	1100.45	1068.45	1070.00	1074.35	1081.48	2046	22.13	298	1379	67.40
KERNEX	BE	24-Jan-2020	18.85	19.70	19.70	18.55	19.45	19.45	19.49	8586	1.67	82	-	-
KESORAMIND	EQ	24-Jan-2020	56.25	56.25	57.05	55.60	55.60	55.95	56.27	131526	74.01	1217	57045	43.37
KEYFINSERV	EQ	24-Jan-2020	30.10	31.60	31.60	31.60	31.60	31.60	31.60	5	0.00	1	5	100.00
KGL	BZ	24-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.30	0.30	298995	0.90	49	-	-
KHADIM	EQ	24-Jan-2020	176.60	177.45	179.90	176.00	179.50	178.90	178.33	56859	101.40	1913	34120	60.01
KHAITANLTD	BE	24-Jan-2020	19.90	19.00	20.85	19.00	20.85	20.85	20.05	11250	2.26	17	-	-
KHFM	SM	24-Jan-2020	30.50	32.00	32.00	32.00	32.00	32.00	32.00	12000	3.84	1	12000	100.00
KICL	EQ	24-Jan-2020	1780.20	1804.95	1816.60	1761.20	1816.60	1795.60	1788.33	745	13.32	194	425	57.05
KILITCH	EQ	24-Jan-2020	125.25	125.05	126.90	123.30	124.85	124.35	124.88	5759	7.19	318	2432	42.23
KINGFA	EQ	24-Jan-2020	686.15	685.75	686.65	670.10	675.00	676.20	676.09	1193	8.07	106	929	77.87
KIOCL	EQ	24-Jan-2020	118.20	118.20	122.70	118.00	121.40	121.05	119.91	13005	15.59	333	8617	66.26
KIRIINDUS	EQ	24-Jan-2020	385.70	386.00	388.90	383.00	386.05	386.20	385.79	75839	292.58	2095	37991	50.09
KIRLFER	EQ	24-Jan-2020	73.35	73.35	75.10	70.25	73.75	72.55	72.07	86231	62.14	2461	28765	33.36
KIRLOSBROS	EQ	24-Jan-2020	151.90	151.90	158.00	151.55	153.55	153.40	154.70	47741	73.86	2528	24608	51.54
KIRLOSENG	EQ	24-Jan-2020	148.65	150.70	155.50	150.60	152.95	152.80	153.13	78055	119.53	2062	40125	51.41
KIRLOSIND	EQ	24-Jan-2020	692.00	692.00	692.00	682.30	684.00	688.35	686.09	765	5.25	85	531	69.41
KITEX	EQ	24-Jan-2020	127.30	127.25	129.90	126.30	128.20	128.10	128.00	106124	135.84	1723	62996	59.36
KKCL	EQ	24-Jan-2020	999.90	1000.00	1000.00	995.95	1000.00	1000.00	998.34	535	5.34	381	145	27.10
KMSUGAR	EQ	24-Jan-2020	9.20	9.05	9.15	9.00	9.00	9.00	9.05	83381	7.55	168	59305	71.13
KNRCON	EQ	24-Jan-2020	290.60	291.55	292.95	286.70	292.70	292.10	289.84	108044	313.16	3035	55041	50.94
KOHINOOR	BE	24-Jan-2020	9.55	9.55	9.55	9.25	9.25	9.35	9.46	8042	0.76	45	-	-
KOKUYOCMLN	EQ	24-Jan-2020	87.05	77.15	82.40	76.85	80.45	80.55	80.15	192803	154.52	2352	80836	41.93
KOLTEPATIL	EQ	24-Jan-2020	261.60	261.60	266.15	260.40	263.90	262.50	263.16	30746	80.91	1402	13727	44.65
KOPRAN	EQ	24-Jan-2020	36.25	36.00	36.65	35.10	35.30	35.20	35.78	78781	28.19	916	46968	59.62
KOTAKBANK	EQ	24-Jan-2020	1605.85	1605.45	1649.00	1587.00	1638.05	1642.95	1623.03	4252937	69026.28	157612	2356586	55.41
KOTAKBKETF	EQ	24-Jan-2020	318.35	318.60	321.81	316.00	320.90	321.07	320.71	63510	203.68	1523	54503	85.82
KOTAKGOLD	EQ	24-Jan-2020	352.65	353.30	354.70	352.45	353.55	353.45	353.43	6763	23.90	307	3007	44.46
KOTAKNIFTY	EQ	24-Jan-2020	126.35	126.07	127.40	125.79	127.40	127.33	127.18	29014	36.90	222	15087	52.00
KOTAKNV20	EQ	24-Jan-2020	59.08	59.80	59.80	59.09	59.50	59.49	59.36	9683	5.75	57	8881	91.72
KOTAKPSUBK	EQ	24-Jan-2020	243.75	241.70	244.99	236.30	242.00	242.05	241.97	5092	12.32	124	3893	76.45
KOTARISUG	EQ	24-Jan-2020	15.15	15.80	15.90	15.15	15.75	15.75	15.59	304064	47.41	1324	174524	57.40
KOTHARIPET	EQ	24-Jan-2020	18.90	18.80	19.60	18.55	19.20	19.55	19.15	17620	3.37	108	12869	73.04
KOTHARIPRO	EQ	24-Jan-2020	93.35	100.00	104.95	90.00	91.50	92.05	99.32	371043	368.52	6191	110478	29.77
KPITTECH	EQ	24-Jan-2020	98.30	99.45	102.90	96.75	101.00	101.35	100.97	281871	284.61	5069	219977	78.04
KPRMILL	EQ	24-Jan-2020	679.70	680.30	690.85	670.55	690.00	687.35	684.34	7671	52.50	374	6040	78.74
KRBL	EQ	24-Jan-2020	283.35	282.00	284.80	277.55	280.35	279.65	280.53	58962	165.41	1542	36265	61.51
KREBSBIO	EQ	24-Jan-2020	96.25	98.95	98.95	94.10	94.10	94.65	95.15	1574	1.50	32	1042	66.20
KRIDHANINF	BE	24-Jan-2020	2.55	2.55	2.55	2.50	2.55	2.55	2.54	22460	0.57	54	-	-
KRISHANA	BE	24-Jan-2020	54.00	53.90	53.90	53.90	53.90	53.90	53.90	900	0.49	5	-	-
KRITIKA	SM	24-Jan-2020	34.00	34.00	34.20	34.00	34.20	34.20	34.15	16000	5.46	4	16000	100.00
KSB	EQ	24-Jan-2020	718.50	731.00	731.00	702.80	710.40	712.90	715.42	3999	28.61	682	3109	77.74
KSCL	EQ	24-Jan-2020	484.75	487.45	489.70	479.05	480.00	482.50	485.36	43261	209.97	2062	17252	39.88
KSERASERA	BE	24-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.12	841753	1.04	122	-	-
KSK	BE	24-Jan-2020	0.50	0.55	0.55	0.50	0.50	0.50	0.53	123606	0.66	70	-	-
KSL	EQ	24-Jan-2020	253.10	253.00	255.25	250.25	254.75	253.65	253.77	36439	92.47	2403	11376	31.22
KTKBANK	EQ	24-Jan-2020	74.40	74.30	75.90	74.15	75.50	75.60	75.16	773504	581.39	4733	355450	45.95
KUANTUM	EQ	24-Jan-2020	489.95	509.00	509.00	494.95	501.00	500.30	502.57	648	3.26	111	366	56.48
KWALITY	BE	24-Jan-2020	2.25	2.30	2.30	2.20	2.20	2.20	2.22	219563	4.87	288	-	-
L&TFH	EQ	24-Jan-2020	119.05	118.80	122.00	118.50	119.70	119.95	120.64	6658099	8032.64	31152	1094067	16.43
L&TFINANCE	N8	24-Jan-2020	1083.25	1083.01	1083.01	1083.00	1083.00	1083.00	1083.00	62	0.67	3	52	83.87
L&TFINANCE	NE	24-Jan-2020	1030.01	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	50	0.52	1	50	100.00
L&TFINANCE	NK	24-Jan-2020	1065.00	1065.00	1065.00	1060.00	1064.00	1064.00	1063.59	109	1.16	4	109	100.00
L&TFINANCE	NM	24-Jan-2020	1051.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	28	0.30	2	28	100.00
L&TFINANCE	NU	24-Jan-2020	1082.25	1085.00	1085.00	1081.00	1083.00	1083.00	1083.24	248	2.69	12	238	95.97
L&TFINANCE	Y5	24-Jan-2020	1010.00	1006.99	1006.99	1006.99	1006.99	1006.99	1006.99	170	1.71	2	170	100.00
L&TFINANCE	Y9	24-Jan-2020	1013.70	1013.50	1014.94	1013.50	1014.00	1014.00	1014.83	560	5.68	3	560	100.00
L&TINFRA	N1	24-Jan-2020	985.51	984.20	984.20	984.20	984.20	984.20	984.20	20	0.20	1	20	100.00
L&TINFRA	N2	24-Jan-2020	1940.05	1961.00	1961.00	1945.00	1945.00	1945.00	1949.57	28	0.55	2	28	100.00
L&TINFRA	N3	24-Jan-2020	983.06	983.40	983.40	983.40	983.40	983.40	983.40	20	0.20	1	20	100.00
L&TINFRA	N4	24-Jan-2020	1883.53	1883.03	1909.00	1883.03	1890.00	1890.00	1896.33	65	1.23	5	65	100.00
L&TINFRA	N5	24-Jan-2020	1045.00	1045.00	1045.00	1043.25	1043.25	1043.25	1044.42	15	0.16	2	15	100.00
L&TINFRA	N6	24-Jan-2020	1980.00	1985.00	1985.00	1973.12	1977.00	1974.98	1977.87	1473	29.13	34	1473	100.00
LAGNAM	SM	24-Jan-2020	10.10	10.45	10.60	10.25	10.60	10.60	10.45	12000	1.25	4	12000	100.00
LAKPRE	BZ	24-Jan-2020	2.30	2.25	2.40	2.20	2.40	2.40	2.31	380	0.01	4	-	-
LAKSHVILAS	EQ	24-Jan-2020	15.75	15.90	16.00	15.75	16.00	16.00	15.96	332767	53.10	841	274896	82.61
LALPATHLAB	EQ	24-Jan-2020	1636.50	1643.00	1720.45	1643.00	1720.00	1693.70	1678.70	123282	2069.54	13580	67708	54.92
LAMBODHARA	EQ	24-Jan-2020	38.60	39.35	40.20	36.85	39.95	39.30	39.41	71002	27.98	704	40971	57.70
LAOPALA	EQ	24-Jan-2020	173.50	173.05	179.40	170.60	177.40	176.85	176.07	73696	129.76	1207	63015	85.51
LASA	BE	24-Jan-2020	26.35	27.65	27.65	27.65	27.65	27.65	27.65	6038	1.67	18	-	-
LAURUSLABS	EQ	24-Jan-2020	414.90	418.00	419.00	410.00	411.10	412.05	414.43	98559	408.46	5273	63608	64.54
LAXMIMACH	EQ	24-Jan-2020	3633.60	3677.00	3677.00	3616.15	3625.50	3637.80	3641.96	2545	92.69	752	1311	51.51
LEMONTREE	EQ	24-Jan-2020	50.70	50.95	54.00	50.15	52.85	52.35	52.75	1179170	622.02	10228	495605	42.03
LEXUS	SM	24-Jan-2020	9.15	8.75	9.00	8.70	8.70	8.70	8.79	4000	0.35	4	3000	75.00
LFIC	EQ	24-Jan-2020	51.50	56.10	56.10	50.10	54.00	54.00	50.20	102	0.05	4	101	99.02
LGBBROSLTD	EQ	24-Jan-2020	317.60	317.60	325.25	317.60	323.90	323.15	322.39	17373	56.01	745	10830	62.34
LGBFORGE	BE	24-Jan-2020	3.50	3.40	3.65	3.40	3.65	3.60	3.51	6527	0.23	25	-	-
LIBAS	BE	24-Jan-2020	48.30	50.00	50.00	49.40	49.40	49.40	49.47	9000	4.45	4	-	-
LIBERTSHOE	EQ	24-Jan-2020	150.40	150.20	152.00	149.10	149.80	150.50	150.70	147767	222.68	2959	39143	26.49
LICHSGFIN	EQ	24-Jan-2020	476.50	476.00	476.00	458.80	462.50	462.15	466.95	3578017	16707.58	43347	1155469	32.29
LICNETFGSC	EQ	24-Jan-2020	19.79	19.80	19.99	19.80	19.95	19.95	19.93	567	0.11	17	466	82.19
LICNETFN50	EQ	24-Jan-2020	148.00	148.00	148.00	119.44	129.00	126.96	127.91	29370	37.57	1347	12266	41.76
LICNETFSEN	EQ	24-Jan-2020	490.00	500.00	500.00	500.00	500.00	500.00	500.00	2	0.01	2	2	100.00
LICNFNHGP	EQ	24-Jan-2020	128.00	128.00	130.00	126.50	126.66	126.66	129.33	75	0.10	38	58	77.33
LINCOLN	EQ	24-Jan-2020	202.45	202.00	212.00	202.00	208.00	208.40	208.98	129996	271.67	2242	64894	49.92
LINCPEN	EQ	24-Jan-2020	229.00	228.95	228.95	217.80	219.00	220.90	222.38	2916	6.48	100	2653	90.98
LINDEINDIA	EQ	24-Jan-2020	717.60	715.00	722.00	713.25	717.00	716.20	716.04	97797	700.27	1042	90926	92.97
LIQUIDBEES	EQ	24-Jan-2020	999.99	1000.00	1000.01	999.94	1000.01	1000.00	1000.00	626841	6268.40	2758	481594	76.83
LIQUIDETF	EQ	24-Jan-2020	1000.00	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	11510	115.10	148	7653	66.49
LOKESHMACH	EQ	24-Jan-2020	34.50	36.00	36.00	34.15	34.50	34.50	34.61	1050	0.36	41	728	69.33
LOTUSEYE	EQ	24-Jan-2020	23.75	22.85	24.70	22.85	24.00	24.15	24.13	4956	1.20	82	4043	81.58
LOVABLE	EQ	24-Jan-2020	78.35	78.50	81.40	78.10	79.25	79.65	80.06	35090	28.09	1210	13560	38.64
LPDC	EQ	24-Jan-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.51	2264	0.03	10	2264	100.00
LSIL	EQ	24-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	467467	2.26	154	466154	99.72
LT	EQ	24-Jan-2020	1332.30	1332.00	1367.85	1332.00	1352.00	1359.20	1353.21	5837319	78991.35	146118	3094867	53.02
LTI	EQ	24-Jan-2020	1935.35	1925.00	1975.00	1922.00	1973.00	1960.80	1948.81	122603	2389.30	14334	71672	58.46
LTTS	EQ	24-Jan-2020	1724.55	1724.55	1739.00	1696.25	1735.00	1734.30	1720.20	80890	1391.47	7477	39375	48.68
LUMAXIND	EQ	24-Jan-2020	1478.55	1502.95	1502.95	1461.20	1482.00	1486.65	1479.86	2467	36.51	459	1172	47.51
LUMAXTECH	EQ	24-Jan-2020	116.40	116.40	116.75	113.40	113.80	114.55	115.07	15951	18.36	578	11147	69.88
LUPIN	EQ	24-Jan-2020	737.85	737.30	744.50	735.70	739.00	740.15	741.07	507047	3757.58	13797	135940	26.81
LUXIND	EQ	24-Jan-2020	1514.90	1520.00	1533.90	1490.00	1490.00	1497.20	1508.91	43705	659.47	1904	8633	19.75
LYKALABS	EQ	24-Jan-2020	21.15	21.25	21.90	21.15	21.20	21.20	21.32	43729	9.32	186	29949	68.49
LYPSAGEMS	EQ	24-Jan-2020	5.70	5.15	5.15	5.15	5.15	5.15	5.15	36907	1.90	101	36896	99.97
M&M	EQ	24-Jan-2020	566.50	566.10	572.00	564.10	569.50	567.75	569.13	2284717	13003.02	40082	896886	39.26
M&MFIN	EQ	24-Jan-2020	364.60	365.40	371.00	362.60	369.00	368.90	367.97	2001879	7366.38	27092	764559	38.19
M&MFIN	N1	24-Jan-2020	1010.00	1010.05	1010.05	1010.05	1010.05	1010.05	1010.05	200	2.02	2	200	100.00
M100	EQ	24-Jan-2020	18.98	19.19	19.32	19.00	19.23	19.25	19.26	727421	140.09	327	709076	97.48
M14RG	MF	24-Jan-2020	7.55	6.85	6.85	6.85	6.85	6.85	6.85	10000	0.69	10	10000	100.00
M17RG	MF	24-Jan-2020	5.87	6.45	6.45	6.45	6.45	6.45	6.45	30000	1.94	6	30000	100.00
M50	EQ	24-Jan-2020	119.50	120.00	120.63	119.30	120.51	120.56	120.16	2243	2.70	32	1654	73.74
MAANALU	EQ	24-Jan-2020	69.75	69.00	69.80	67.70	68.95	68.80	68.93	3774	2.60	283	1866	49.44
MACPOWER	SM	24-Jan-2020	60.40	62.90	62.90	62.90	62.90	62.90	62.90	500	0.31	1	500	100.00
MADHAV	EQ	24-Jan-2020	35.00	34.90	36.00	33.15	33.90	33.65	33.80	4688	1.58	182	3174	67.70
MADHUCON	EQ	24-Jan-2020	3.60	3.60	3.65	3.50	3.55	3.55	3.55	19666	0.70	48	18510	94.12
MADRASFERT	EQ	24-Jan-2020	21.55	21.50	22.10	21.15	22.10	21.80	21.64	467115	101.07	1412	158249	33.88
MAGADSUGAR	EQ	24-Jan-2020	130.45	133.95	133.95	125.20	126.00	126.40	128.27	25443	32.64	510	18874	74.18
MAGMA	EQ	24-Jan-2020	67.05	66.50	66.95	64.05	64.10	64.60	65.30	188517	123.10	1185	142967	75.84
MAGMA	N6	24-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	5	0.05	1	5	100.00
MAGNUM	EQ	24-Jan-2020	3.85	3.95	3.95	3.70	3.70	3.75	3.71	7773	0.29	30	7747	99.67
MAHABANK	EQ	24-Jan-2020	13.30	13.40	13.50	13.25	13.35	13.30	13.32	365583	48.71	941	202054	55.27
MAHAPEXLTD	BE	24-Jan-2020	104.80	99.60	104.70	99.60	101.00	101.00	101.42	4355	4.42	15	-	-
MAHASTEEL	EQ	24-Jan-2020	86.65	86.70	90.95	85.05	90.95	90.35	89.23	11905	10.62	360	7180	60.31
MAHESHWARI	EQ	24-Jan-2020	307.65	312.15	312.15	280.00	280.00	289.95	300.58	77064	231.64	1130	56314	73.07
MAHICKRA	SM	24-Jan-2020	89.20	90.90	90.90	90.90	90.90	90.90	90.90	3000	2.73	1	3000	100.00
MAHINDCIE	EQ	24-Jan-2020	173.40	173.40	178.80	171.05	175.50	176.00	175.99	286743	504.63	6745	134236	46.81
MAHLIFE	EQ	24-Jan-2020	410.45	411.15	418.30	407.30	411.55	412.75	414.06	42827	177.33	2384	23926	55.87
MAHLOG	EQ	24-Jan-2020	419.25	413.10	427.00	413.10	415.15	419.30	421.25	36474	153.65	3530	22917	62.83
MAHSCOOTER	EQ	24-Jan-2020	4332.55	4374.00	4386.05	4340.00	4369.95	4359.95	4364.71	1297	56.61	338	928	71.55
MAHSEAMLES	EQ	24-Jan-2020	404.80	405.00	409.40	399.00	406.00	406.40	405.10	23801	96.42	986	9648	40.54
MAITHANALL	EQ	24-Jan-2020	574.95	578.00	583.60	569.15	574.00	574.75	576.31	17163	98.91	906	11872	69.17
MAJESCO	EQ	24-Jan-2020	397.20	398.00	417.00	395.10	412.00	409.70	407.56	35992	146.69	1641	20066	55.75
MALUPAPER	EQ	24-Jan-2020	36.85	36.80	37.30	35.80	37.00	36.75	36.73	76758	28.20	717	36947	48.13
MAN50ETF	EQ	24-Jan-2020	123.45	123.45	124.70	123.45	124.70	124.70	123.75	11958	14.80	17	10405	87.01
MANAKALUCO	EQ	24-Jan-2020	4.65	4.65	5.00	4.40	4.95	4.65	4.65	23194	1.08	48	21526	92.81
MANAKCOAT	EQ	24-Jan-2020	4.40	4.25	4.60	4.20	4.50	4.40	4.27	343741	14.68	178	339797	98.85
MANAKSIA	EQ	24-Jan-2020	35.40	35.95	35.95	34.50	34.60	34.70	34.93	11044	3.86	97	10793	97.73
MANAKSTEEL	EQ	24-Jan-2020	13.00	13.00	13.00	12.50	12.50	12.50	12.69	43872	5.57	192	30490	69.50
MANALIPETC	EQ	24-Jan-2020	22.20	22.20	22.80	22.20	22.45	22.35	22.52	309447	69.68	1185	137368	44.39
MANAPPURAM	EQ	24-Jan-2020	183.95	183.95	189.00	183.35	187.50	187.75	186.80	4454263	8320.64	26244	753372	16.91
MANGALAM	EQ	24-Jan-2020	32.75	32.85	34.35	31.25	33.05	33.55	33.29	43864	14.60	359	28608	65.22
MANGCHEFER	EQ	24-Jan-2020	34.00	33.85	35.25	33.50	34.95	35.05	34.96	289953	101.37	1058	228190	78.70
MANGLMCEM	EQ	24-Jan-2020	303.95	304.85	311.00	304.85	307.50	308.10	308.69	22217	68.58	557	15012	67.57
MANGTIMBER	BE	24-Jan-2020	10.00	10.50	10.50	10.00	10.00	10.00	10.02	1459	0.15	8	-	-
MANINDS	EQ	24-Jan-2020	54.90	54.80	56.70	54.25	55.55	55.25	55.75	88596	49.39	538	56452	63.72
MANINFRA	EQ	24-Jan-2020	32.05	32.05	33.00	31.90	32.10	32.05	32.31	130207	42.07	1470	93744	72.00
MANUGRAPH	EQ	24-Jan-2020	16.95	16.20	16.25	16.15	16.15	16.15	16.18	9118	1.48	32	8477	92.97
MARALOVER	EQ	24-Jan-2020	17.00	17.10	17.20	16.60	16.60	16.60	16.84	821	0.14	49	717	87.33
MARATHON	EQ	24-Jan-2020	94.45	94.05	95.75	92.25	95.00	93.70	93.46	2323	2.17	58	1779	76.58
MARICO	EQ	24-Jan-2020	333.30	332.85	341.40	332.85	341.00	340.55	338.07	1786647	6040.18	35363	752096	42.10
MARINE	SM	24-Jan-2020	98.00	98.50	99.00	98.50	98.50	98.50	98.75	10000	9.88	5	4000	40.00
MARKSANS	EQ	24-Jan-2020	19.70	19.65	20.20	19.50	19.70	19.65	19.80	792416	156.90	2039	327290	41.30
MARUTI	EQ	24-Jan-2020	7147.10	7148.80	7210.00	7111.25	7130.00	7128.45	7154.51	645723	46198.31	50530	245191	37.97
MASFIN	EQ	24-Jan-2020	881.30	888.65	894.90	875.00	888.00	889.40	887.15	142228	1261.77	1028	136522	95.99
MASTEK	EQ	24-Jan-2020	441.80	444.95	447.95	440.85	445.95	445.05	444.38	17629	78.34	856	9872	56.00
MATRIMONY	EQ	24-Jan-2020	464.90	465.00	484.00	461.45	479.90	472.25	472.05	2394	11.30	304	1606	67.08
MAWANASUG	EQ	24-Jan-2020	43.75	43.50	44.10	40.70	42.20	41.85	42.59	231790	98.71	1640	118526	51.14
MAXINDIA	EQ	24-Jan-2020	90.40	91.00	91.20	87.60	89.45	89.00	89.35	325004	290.39	3087	147879	45.50
MAXVIL	EQ	24-Jan-2020	55.80	55.80	56.70	54.85	56.10	56.05	55.87	57213	31.97	597	38883	67.96
MAYURUNIQ	EQ	24-Jan-2020	240.05	240.05	242.95	230.75	231.95	232.95	236.53	57167	135.22	1926	36209	63.34
MAZDA	EQ	24-Jan-2020	460.70	460.70	463.70	451.95	452.00	457.20	459.95	8998	41.39	287	299	3.32
MBECL	BE	24-Jan-2020	4.15	4.30	4.30	4.15	4.15	4.15	4.22	4084	0.17	16	-	-
MBLINFRA	EQ	24-Jan-2020	4.35	4.35	4.45	4.20	4.35	4.30	4.33	11939	0.52	45	10643	89.14
MCDHOLDING	EQ	24-Jan-2020	25.40	24.90	27.70	24.90	27.25	27.10	26.92	163484	44.01	774	113466	69.40
MCDOWELL-N	EQ	24-Jan-2020	582.35	582.35	584.00	575.25	576.60	578.10	578.42	861701	4984.25	27718	324629	37.67
MCL	SM	24-Jan-2020	119.40	115.00	118.00	114.20	117.90	116.40	116.04	51600	59.88	30	42000	81.40
MCLEODRUSS	EQ	24-Jan-2020	4.65	4.85	4.85	4.70	4.85	4.85	4.84	247391	11.97	295	127813	51.66
MCX	EQ	24-Jan-2020	1378.45	1380.00	1409.00	1360.00	1367.00	1364.40	1384.51	234666	3248.98	12181	63411	27.02
MEGASOFT	EQ	24-Jan-2020	7.50	7.65	7.80	7.35	7.65	7.60	7.62	33161	2.53	132	28042	84.56
MEGH	EQ	24-Jan-2020	62.35	62.85	66.35	62.85	65.30	65.05	65.11	3110966	2025.60	12961	1036697	33.32
MELSTAR	BE	24-Jan-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	328	0.01	3	-	-
MENONBE	EQ	24-Jan-2020	60.75	60.45	61.50	60.00	60.00	60.30	60.34	3775	2.28	150	2803	74.25
MEP	EQ	24-Jan-2020	39.15	39.00	40.30	39.00	39.50	39.50	39.79	101185	40.27	1068	38905	38.45
MERCATOR	EQ	24-Jan-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	2540466	17.77	379	1734248	68.26
METALFORGE	EQ	24-Jan-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	4229	0.21	21	4229	100.00
METKORE	BZ	24-Jan-2020	0.25	0.30	0.30	0.25	0.25	0.30	0.29	41044	0.12	17	-	-
METROPOLIS	EQ	24-Jan-2020	1671.00	1660.00	1707.20	1641.00	1667.00	1675.05	1674.62	31668	530.32	4014	14547	45.94
MFSL	EQ	24-Jan-2020	518.30	520.60	533.50	519.25	527.15	527.05	526.06	2259819	11888.01	47173	758772	33.58
MGEL	SM	24-Jan-2020	52.80	52.85	52.85	52.85	52.85	52.85	52.85	6000	3.17	3	6000	100.00
MGL	EQ	24-Jan-2020	1179.75	1181.95	1198.00	1175.10	1180.20	1181.55	1186.35	1018094	12078.13	40027	171641	16.86
MHRIL	EQ	24-Jan-2020	236.30	236.60	244.85	236.60	238.00	238.90	239.93	19793	47.49	756	12788	64.61
MIC	BE	24-Jan-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.61	30065	0.18	43	-	-
MIDHANI	EQ	24-Jan-2020	165.35	166.00	169.80	165.20	168.25	168.20	167.94	253664	426.01	3567	119079	46.94
MINDACORP	EQ	24-Jan-2020	107.30	107.00	109.60	106.55	107.10	107.10	108.22	192591	208.42	2142	64337	33.41
MINDAIND	EQ	24-Jan-2020	407.55	409.00	424.00	406.05	420.50	420.10	419.10	355196	1488.64	9595	163780	46.11
MINDTECK	EQ	24-Jan-2020	28.30	28.05	29.50	27.55	28.75	28.60	28.19	5481	1.54	113	4587	83.69
MINDTREE	EQ	24-Jan-2020	900.75	902.00	902.15	889.10	892.85	892.75	895.26	421059	3769.59	12023	81065	19.25
MIRCELECTR	EQ	24-Jan-2020	9.05	9.20	9.50	9.20	9.50	9.50	9.49	226363	21.48	335	205325	90.71
MIRZAINT	EQ	24-Jan-2020	62.00	61.90	62.40	61.00	61.70	61.70	61.76	300073	185.34	2364	130000	43.32
MITTAL	SM	24-Jan-2020	103.25	103.00	103.60	103.00	103.60	103.60	103.30	5000	5.17	4	1250	25.00
MMFL	EQ	24-Jan-2020	425.70	425.20	427.95	419.95	420.00	420.60	423.35	2288	9.69	182	1449	63.33
MMP	EQ	24-Jan-2020	106.40	114.00	114.00	107.00	109.00	107.90	108.41	7390	8.01	42	4487	60.72
MMTC	EQ	24-Jan-2020	22.15	22.30	23.15	22.00	22.30	22.20	22.58	1504995	339.80	4331	536112	35.62
MODIRUBBER	BE	24-Jan-2020	28.25	28.00	28.00	28.00	28.00	28.00	28.00	62	0.02	3	-	-
MOHOTAIND	EQ	24-Jan-2020	11.40	11.85	11.85	11.25	11.65	11.60	11.58	27806	3.22	111	19242	69.20
MOIL	EQ	24-Jan-2020	158.70	158.00	159.00	153.85	154.40	154.55	155.55	188746	293.60	4970	133985	70.99
MOKSH	SM	24-Jan-2020	25.00	26.50	26.50	26.50	26.50	26.50	26.50	12000	3.18	3	12000	100.00
MOLDTECH	EQ	24-Jan-2020	49.70	51.55	51.60	49.55	49.55	49.95	50.26	2868	1.44	147	2503	87.27
MOLDTKPAC	EQ	24-Jan-2020	277.10	277.30	282.50	277.15	281.65	281.35	280.16	14748	41.32	491	11599	78.65
MONTECARLO	EQ	24-Jan-2020	285.70	286.15	286.70	281.00	283.00	281.95	283.06	12970	36.71	1553	9934	76.59
MORARJEE	EQ	24-Jan-2020	15.50	15.40	16.30	15.10	15.50	15.40	15.63	6648	1.04	93	5116	76.96
MOREPENLAB	EQ	24-Jan-2020	15.35	15.45	15.55	15.30	15.35	15.35	15.40	338312	52.10	3589	202813	59.95
MOTHERSUMI	EQ	24-Jan-2020	140.75	140.15	147.70	140.15	145.45	145.10	145.37	11540538	16776.36	74360	4888317	42.36
MOTILALOFS	EQ	24-Jan-2020	846.30	849.00	853.60	821.25	823.00	826.55	837.93	106056	888.68	4410	58198	54.87
MOTOGENFIN	EQ	24-Jan-2020	34.95	34.95	34.95	32.10	32.75	32.75	33.36	3995	1.33	122	2111	52.84
MPHASIS	EQ	24-Jan-2020	911.10	915.00	919.90	900.15	906.00	908.45	916.04	340980	3123.52	5054	311318	91.30
MPSLTD	EQ	24-Jan-2020	482.15	486.80	487.00	479.00	484.95	483.25	483.46	2131	10.30	222	1167	54.76
MRF	EQ	24-Jan-2020	69878.65	69611.00	70825.65	69500.00	70625.00	70407.35	70435.70	8680	6113.82	5849	1554	17.90
MRO-TEK	BE	24-Jan-2020	37.30	38.00	39.10	38.00	39.10	38.30	38.31	3000	1.15	6	-	-
MRPL	EQ	24-Jan-2020	44.95	45.45	47.40	45.20	47.25	47.05	46.47	1591573	739.55	8506	712597	44.77
MSPL	EQ	24-Jan-2020	6.65	6.50	6.95	6.35	6.70	6.55	6.66	15519	1.03	59	3970	25.58
MSTCLTD	EQ	24-Jan-2020	138.70	138.00	141.80	138.00	139.00	139.10	139.74	96048	134.22	1210	49503	51.54
MTEDUCARE	EQ	24-Jan-2020	13.60	13.65	14.00	13.15	13.90	13.75	13.57	33613	4.56	174	23317	69.37
MTNL	EQ	24-Jan-2020	11.20	11.15	11.75	10.90	11.75	11.75	11.61	1609435	186.79	1544	780805	48.51
MUKANDENGG	EQ	24-Jan-2020	13.10	13.10	13.25	12.80	13.20	13.15	13.15	1159	0.15	20	923	79.64
MUKANDLTD	EQ	24-Jan-2020	31.50	31.55	32.85	30.65	32.40	32.00	32.09	23502	7.54	214	14098	59.99
MUKANDLTD	P1	24-Jan-2020	5.55	5.55	5.65	5.55	5.65	5.65	5.61	5	0.00	2	5	100.00
MUKTAARTS	EQ	24-Jan-2020	39.45	39.55	40.35	39.50	39.80	39.70	39.84	9564	3.81	168	4750	49.67
MUNJALAU	EQ	24-Jan-2020	51.30	51.85	51.85	50.20	50.40	50.45	50.84	132079	67.15	1371	85275	64.56
MUNJALSHOW	EQ	24-Jan-2020	142.95	144.95	146.40	141.10	141.50	142.45	143.04	9187	13.14	356	5821	63.36
MURUDCERA	EQ	24-Jan-2020	21.00	21.05	21.85	21.00	21.35	21.20	21.34	60399	12.89	321	40182	66.53
MUTHOOTCAP	EQ	24-Jan-2020	579.15	572.05	629.00	572.05	609.00	603.90	611.10	32057	195.90	1932	15360	47.91
MUTHOOTFIN	EQ	24-Jan-2020	760.30	761.90	766.00	750.25	752.45	751.95	756.14	1028438	7776.45	42160	567809	55.21
N100	EQ	24-Jan-2020	647.32	647.00	649.90	642.50	649.90	647.86	647.60	19205	124.37	313	12646	65.85
NABARD	N2	24-Jan-2020	1199.91	1200.00	1200.00	1199.00	1199.00	1199.34	1199.35	920	11.03	11	920	100.00
NACLIND	EQ	24-Jan-2020	27.55	27.55	30.50	27.55	30.00	30.00	29.72	352747	104.83	1475	291168	82.54
NAGAFERT	BE	24-Jan-2020	5.20	4.95	5.25	4.95	4.95	5.00	4.98	150299	7.49	350	-	-
NAGREEKCAP	EQ	24-Jan-2020	7.20	7.50	7.55	7.05	7.05	7.05	7.48	1386	0.10	15	1356	97.84
NAGREEKEXP	EQ	24-Jan-2020	16.50	16.50	17.05	16.25	17.05	16.85	16.78	5801	0.97	42	5183	89.35
NAHARCAP	EQ	24-Jan-2020	76.05	74.75	77.95	74.75	77.85	76.90	76.27	1421	1.08	47	1292	90.92
NAHARINDUS	EQ	24-Jan-2020	28.85	29.90	30.50	28.95	30.00	29.90	29.83	28958	8.64	233	19937	68.85
NAHARPOLY	EQ	24-Jan-2020	37.45	38.90	39.90	36.15	38.00	37.65	37.12	7783	2.89	185	5181	66.57
NAHARSPING	EQ	24-Jan-2020	46.85	46.30	48.70	46.30	48.60	48.45	47.93	6525	3.13	188	3821	58.56
NAM-INDIA	EQ	24-Jan-2020	346.85	348.50	362.40	348.50	358.20	359.60	356.06	2884049	10268.83	41402	1199283	41.58
NANDANI	SM	24-Jan-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	10000	0.74	2	10000	100.00
NARMADA	SM	24-Jan-2020	21.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	1	4000	100.00
NATCOPHARM	EQ	24-Jan-2020	649.00	649.00	664.80	649.00	661.30	660.15	659.97	194567	1284.09	6321	153219	78.75
NATHBIOGEN	EQ	24-Jan-2020	356.85	354.30	357.00	352.40	353.00	355.00	355.36	6281	22.32	220	4276	68.08
NATIONALUM	EQ	24-Jan-2020	46.05	46.15	47.00	45.70	46.65	46.50	46.49	7184760	3340.47	11875	2654833	36.95
NAUKRI	EQ	24-Jan-2020	2591.50	2603.95	2757.45	2597.60	2696.00	2708.05	2689.65	811434	21824.74	44041	579380	71.40
NAVINFLUOR	EQ	24-Jan-2020	1076.15	1076.15	1095.00	1064.00	1085.15	1082.20	1081.33	55686	602.15	7770	35786	64.26
NAVKARCORP	EQ	24-Jan-2020	31.90	31.90	32.70	31.15	31.60	31.60	31.99	220908	70.67	841	145444	65.84
NAVNETEDUL	EQ	24-Jan-2020	98.20	98.50	99.10	98.10	98.50	98.50	98.58	24025	23.68	724	15860	66.01
NBCC	EQ	24-Jan-2020	36.40	36.40	38.10	36.10	37.60	37.45	37.36	19202858	7173.24	33332	3545608	18.46
NBIFIN	EQ	24-Jan-2020	1725.00	1725.00	1759.50	1705.00	1759.50	1743.30	1740.05	571	9.94	74	499	87.39
NBVENTURES	EQ	24-Jan-2020	89.40	89.45	90.80	89.45	90.20	90.00	90.03	103734	93.39	1481	86032	82.94
NCC	EQ	24-Jan-2020	58.20	58.20	59.80	58.00	59.10	59.00	59.04	8086924	4774.68	18970	1642362	20.31
NCLIND	EQ	24-Jan-2020	95.70	96.00	97.50	94.20	95.25	95.50	96.10	67930	65.28	1164	39374	57.96
NDGL	EQ	24-Jan-2020	598.30	567.55	625.95	567.55	603.00	589.25	598.46	150	0.90	23	86	57.33
NDL	EQ	24-Jan-2020	32.10	31.90	32.70	31.40	32.10	32.25	32.32	13475	4.36	210	10870	80.67
NDTV	EQ	24-Jan-2020	27.45	27.10	32.80	27.10	28.45	28.20	28.52	44847	12.79	548	27568	61.47
NECCLTD	EQ	24-Jan-2020	5.65	5.60	6.25	5.60	5.95	5.90	6.01	57488	3.46	133	52319	91.01
NECLIFE	EQ	24-Jan-2020	14.00	14.00	14.30	14.00	14.20	14.20	14.16	125133	17.72	391	76126	60.84
NELCAST	EQ	24-Jan-2020	54.95	55.85	56.60	54.50	54.50	55.10	55.36	39347	21.78	442	27801	70.66
NELCO	EQ	24-Jan-2020	236.35	241.95	244.45	237.20	238.45	238.20	241.65	94340	227.97	2488	38520	40.83
NEOGEN	EQ	24-Jan-2020	382.00	380.00	391.00	373.65	379.00	377.10	387.10	36051	139.55	1056	30570	84.80
NESCO	EQ	24-Jan-2020	766.60	773.50	778.90	754.60	755.10	757.15	764.07	67423	515.16	3787	34172	50.68
NESTLEIND	EQ	24-Jan-2020	15548.85	15600.00	15850.00	15500.15	15763.00	15755.50	15716.07	50632	7957.36	12966	20922	41.32
NETF	EQ	24-Jan-2020	123.63	123.70	123.70	123.70	123.70	123.70	123.70	1	0.00	1	1	100.00
NETFCONSUM	EQ	24-Jan-2020	54.50	54.82	54.82	54.59	54.78	54.78	54.75	778	0.43	14	778	100.00
NETFDIVOPP	EQ	24-Jan-2020	29.55	29.60	29.82	29.57	29.64	29.64	29.63	713	0.21	10	701	98.32
NETFLTGILT	EQ	24-Jan-2020	20.22	20.24	20.30	20.24	20.30	20.30	20.30	14779	3.00	47	14359	97.16
NETFMID150	EQ	24-Jan-2020	67.06	67.00	67.68	67.00	67.62	67.59	67.48	240553	162.34	120	208498	86.67
NETFNIF100	EQ	24-Jan-2020	125.89	127.40	127.65	126.70	127.65	127.65	127.24	41	0.05	6	28	68.29
NETFNV20	EQ	24-Jan-2020	58.96	57.90	59.49	57.50	59.48	59.48	59.39	882	0.52	30	824	93.42
NETWORK18	BE	24-Jan-2020	27.25	27.40	27.90	26.60	27.80	27.65	27.59	60704	16.75	246	-	-
NEULANDLAB	EQ	24-Jan-2020	473.50	480.50	481.30	462.10	465.00	465.90	470.07	13926	65.46	805	7992	57.39
NEWGEN	EQ	24-Jan-2020	240.25	241.00	246.50	237.50	237.50	240.40	242.43	30798	74.66	1585	14707	47.75
NEXTMEDIA	EQ	24-Jan-2020	8.85	8.55	8.75	8.45	8.50	8.55	8.60	1108	0.10	11	580	52.35
NFL	EQ	24-Jan-2020	29.25	29.15	29.85	28.85	29.55	29.50	29.47	1009231	297.39	3280	428580	42.47
NH	EQ	24-Jan-2020	354.55	359.90	361.85	353.15	356.50	356.65	356.70	186507	665.27	9823	114513	61.40
NHAI	N1	24-Jan-2020	1072.21	1073.99	1074.00	1068.40	1071.10	1071.85	1071.34	5565	59.62	67	4451	79.98
NHAI	N2	24-Jan-2020	1180.00	1187.50	1199.00	1184.00	1186.00	1187.91	1187.05	1625	19.29	24	1617	99.51
NHAI	N6	24-Jan-2020	1290.10	1294.60	1298.00	1292.10	1292.10	1292.12	1294.12	342	4.43	12	175	51.17
NHAI	NA	24-Jan-2020	1198.04	1195.52	1197.79	1195.50	1197.13	1196.83	1196.16	2384	28.52	36	1545	64.81
NHAI	NE	24-Jan-2020	1166.98	1168.00	1168.00	1163.11	1166.00	1164.11	1165.18	4768	55.56	32	3373	70.74
NHBTF2014	N5	24-Jan-2020	6300.00	6100.05	6100.05	6100.00	6100.00	6100.00	6100.04	30	1.83	2	30	100.00
NHBTF2014	N6	24-Jan-2020	6575.00	6575.00	6580.00	6541.05	6541.05	6541.05	6575.95	740	48.66	9	740	100.00
NHBTF2023	N6	24-Jan-2020	6580.00	6580.00	6580.00	6580.00	6580.00	6580.00	6580.00	20	1.32	1	20	100.00
NHPC	EQ	24-Jan-2020	27.20	26.35	28.30	26.20	27.40	27.45	27.42	13774410	3776.96	24356	5032808	36.54
NHPC	N5	24-Jan-2020	1423.97	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	1	0.01	1	1	100.00
NIACL	EQ	24-Jan-2020	163.55	164.65	169.00	161.80	165.90	166.05	166.02	588907	977.72	9979	166535	28.28
NIBL	EQ	24-Jan-2020	5.85	5.75	6.00	5.70	5.75	5.80	5.85	2527	0.15	15	1610	63.71
NIFTYBEES	EQ	24-Jan-2020	129.31	129.26	130.30	128.75	130.05	130.11	130.06	630671	820.26	1621	543005	86.10
NIITLTD	EQ	24-Jan-2020	103.40	103.10	104.40	102.10	102.40	102.65	103.49	279856	289.62	4057	149799	53.53
NIITTECH	EQ	24-Jan-2020	1979.05	1976.10	1979.05	1900.15	1927.20	1932.05	1936.75	1196651	23176.10	47704	108671	9.08
NILAINFRA	EQ	24-Jan-2020	5.50	5.50	5.65	5.30	5.35	5.30	5.39	448786	24.19	400	264322	58.90
NILASPACES	EQ	24-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.19	73169	0.87	59	50940	69.62
NILKAMAL	EQ	24-Jan-2020	1482.95	1482.00	1483.00	1442.40	1446.05	1452.95	1460.33	8838	129.06	1043	4097	46.36
NIPPOBATRY	EQ	24-Jan-2020	515.40	515.40	528.00	514.00	522.00	522.70	520.43	1461	7.60	165	763	52.22
NITCO	EQ	24-Jan-2020	32.35	32.20	32.25	30.75	30.75	30.75	31.19	58483	18.24	1114	53694	91.81
NITINFIRE	BZ	24-Jan-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.36	34389	0.12	28	-	-
NITINSPIN	EQ	24-Jan-2020	63.25	63.20	63.25	58.85	62.15	62.70	61.98	103725	64.29	1149	54840	52.87
NKIND	EQ	24-Jan-2020	21.35	21.35	21.35	21.35	21.35	21.35	21.35	10	0.00	1	10	100.00
NLCINDIA	EQ	24-Jan-2020	55.20	55.50	58.75	55.50	57.90	57.80	57.56	1040422	598.86	7672	565769	54.38
NMDC	EQ	24-Jan-2020	132.95	128.50	131.20	126.45	128.95	128.85	129.26	9502388	12282.89	36737	2324290	24.46
NOCIL	EQ	24-Jan-2020	120.45	121.00	121.60	119.00	119.30	119.60	120.34	878288	1056.90	8434	315228	35.89
NOIDATOLL	EQ	24-Jan-2020	3.50	3.40	3.65	3.40	3.65	3.65	3.50	632109	22.12	56	627883	99.33
NPBET	EQ	24-Jan-2020	172.05	173.22	175.49	173.22	175.49	175.49	174.84	14	0.02	2	14	100.00
NRAIL	EQ	24-Jan-2020	265.80	266.00	267.00	260.85	265.20	265.40	264.74	4433	11.74	419	2579	58.18
NRBBEARING	EQ	24-Jan-2020	101.20	101.25	104.50	101.25	104.00	103.90	103.62	74552	77.25	616	53115	71.25
NSIL	EQ	24-Jan-2020	764.80	791.00	791.00	765.10	780.05	778.40	780.86	820	6.40	81	353	43.05
NTL	BE	24-Jan-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	2459	0.01	6	-	-
NTPC	EQ	24-Jan-2020	113.50	114.00	116.30	113.55	115.05	114.75	115.35	9898052	11417.21	70087	5031877	50.84
NTPC	N4	24-Jan-2020	1143.00	1143.00	1143.00	1140.00	1140.00	1140.00	1140.38	588	6.71	9	558	94.90
NTPC	N5	24-Jan-2020	1243.80	1233.80	1233.80	1222.74	1232.04	1232.04	1228.65	455	5.59	7	450	98.90
NTPC	N6	24-Jan-2020	1339.00	1338.99	1338.99	1325.00	1335.00	1335.00	1333.61	112	1.49	4	96	85.71
NTPC	N7	24-Jan-2020	13.91	13.85	13.97	13.70	13.91	13.91	13.89	16067	2.23	78	15861	98.72
NTPC	ND	24-Jan-2020	1215.00	1216.00	1216.00	1210.00	1210.00	1210.00	1212.31	130	1.58	7	130	100.00
NUCLEUS	EQ	24-Jan-2020	302.60	306.80	307.85	303.80	305.00	305.25	305.35	11376	34.74	817	8177	71.88
NXTDIGITAL	EQ	24-Jan-2020	389.00	389.00	397.75	389.00	391.05	392.35	390.76	895	3.50	126	738	82.46
OAL	EQ	24-Jan-2020	205.05	204.70	208.25	204.65	208.00	207.80	207.17	1558	3.23	124	1129	72.46
OBEROIRLTY	EQ	24-Jan-2020	553.70	556.95	570.05	553.70	565.55	565.05	560.70	230561	1292.76	11284	98655	42.79
OCCL	EQ	24-Jan-2020	1049.35	1054.95	1069.00	1045.50	1059.80	1051.65	1054.41	1942	20.48	222	1470	75.70
OFSS	EQ	24-Jan-2020	2974.55	2964.00	2999.00	2956.00	2991.00	2989.20	2985.30	8169	243.87	1395	4966	60.79
OIL	EQ	24-Jan-2020	138.45	140.00	143.40	139.50	142.45	142.15	141.92	2349806	3334.73	18850	775520	33.00
OILCOUNTUB	BE	24-Jan-2020	5.75	6.00	6.00	5.75	5.75	5.80	5.83	6567	0.38	41	-	-
OISL	EQ	24-Jan-2020	3.00	3.00	3.00	2.90	3.00	3.00	2.98	33958	1.01	38	29682	87.41
OLECTRA	EQ	24-Jan-2020	177.70	189.40	191.80	179.25	180.30	180.40	183.30	266859	489.15	5266	144115	54.00
OMAXAUTO	EQ	24-Jan-2020	56.60	56.00	58.50	54.65	55.70	55.90	56.56	19064	10.78	359	10091	52.93
OMAXE	EQ	24-Jan-2020	155.55	155.55	156.45	155.10	156.00	155.45	155.55	20653	32.12	960	11765	56.97
OMKARCHEM	EQ	24-Jan-2020	4.55	4.50	4.55	4.35	4.40	4.40	4.37	27176	1.19	100	24521	90.23
OMMETALS	EQ	24-Jan-2020	23.05	23.80	23.80	23.15	23.75	23.65	23.53	18994	4.47	89	17593	92.62
ONELIFECAP	EQ	24-Jan-2020	7.50	7.35	7.85	7.35	7.85	7.85	7.67	1185	0.09	7	985	83.12
ONEPOINT	EQ	24-Jan-2020	17.45	17.25	17.75	17.10	17.50	17.50	17.54	6674	1.17	90	2735	40.98
ONGC	EQ	24-Jan-2020	117.80	118.00	119.80	117.30	118.70	118.35	118.83	11172364	13276.01	53595	4808358	43.04
ONMOBILE	EQ	24-Jan-2020	29.90	30.00	30.80	29.70	30.45	30.45	30.43	83335	25.36	609	52921	63.50
ONWARDTEC	EQ	24-Jan-2020	66.10	66.40	69.80	66.25	67.10	66.95	68.19	65371	44.57	872	48290	73.87
OPTIEMUS	EQ	24-Jan-2020	31.10	32.00	32.00	29.75	30.45	30.50	30.56	25487	7.79	1067	20405	80.06
OPTOCIRCUI	EQ	24-Jan-2020	2.80	2.85	2.90	2.75	2.80	2.85	2.79	553782	15.43	200	324616	58.62
ORBTEXP	EQ	24-Jan-2020	85.20	84.00	87.35	84.00	85.00	85.20	85.40	2339	2.00	176	1233	52.71
ORICONENT	EQ	24-Jan-2020	19.35	19.70	19.90	19.20	19.90	19.75	19.58	19200	3.76	135	13750	71.61
ORIENTABRA	EQ	24-Jan-2020	18.25	18.10	18.75	17.75	17.80	17.95	18.09	39550	7.16	258	31794	80.39
ORIENTALTL	EQ	24-Jan-2020	10.15	10.45	10.45	10.15	10.15	10.15	10.18	3258	0.33	22	1717	52.70
ORIENTBANK	EQ	24-Jan-2020	53.90	54.55	55.95	54.05	54.55	54.50	54.67	1103412	603.19	4363	338783	30.70
ORIENTBELL	EQ	24-Jan-2020	124.90	127.00	127.00	124.45	125.70	125.65	125.79	8044	10.12	388	6092	75.73
ORIENTCEM	EQ	24-Jan-2020	83.70	83.70	86.20	83.20	84.90	84.85	84.67	553142	468.33	1934	493101	89.15
ORIENTELEC	EQ	24-Jan-2020	208.60	208.60	214.50	206.45	211.75	210.95	210.16	237698	499.54	2111	195876	82.41
ORIENTHOT	EQ	24-Jan-2020	34.90	35.35	35.60	33.80	34.20	34.05	34.28	130963	44.90	868	56403	43.07
ORIENTLTD	EQ	24-Jan-2020	97.10	94.30	99.95	94.25	97.90	97.90	97.37	272	0.26	11	70	25.74
ORIENTPPR	EQ	24-Jan-2020	28.20	28.10	28.90	28.05	28.30	28.35	28.51	647192	184.49	1734	424237	65.55
ORIENTREF	EQ	24-Jan-2020	252.40	255.00	255.00	238.05	240.00	240.40	246.50	56963	140.41	3992	47311	83.06
ORISSAMINE	EQ	24-Jan-2020	1490.30	1501.00	1739.40	1495.00	1668.00	1664.45	1652.14	204174	3373.24	23735	31481	15.42
ORTEL	BZ	24-Jan-2020	0.55	0.55	0.60	0.50	0.60	0.60	0.59	43931	0.26	20	-	-
ORTINLABSS	EQ	24-Jan-2020	9.50	9.90	9.95	9.55	9.55	9.60	9.62	7840	0.75	25	7428	94.74
OSWALAGRO	EQ	24-Jan-2020	7.60	8.00	8.85	6.70	7.90	8.10	8.34	245771	20.50	990	102216	41.59
PAEL	BE	24-Jan-2020	3.05	3.00	3.15	2.90	2.90	2.90	2.91	1674	0.05	25	-	-
PAGEIND	EQ	24-Jan-2020	25851.55	25874.00	26882.60	25700.50	26300.90	26214.50	26381.73	42596	11237.56	14043	13213	31.02
PAISALO	EQ	24-Jan-2020	405.10	449.00	449.00	393.00	393.00	403.00	406.92	31257	127.19	894	24868	79.56
PALASHSECU	BE	24-Jan-2020	31.80	30.25	32.35	30.25	31.95	31.95	31.59	219	0.07	7	-	-
PALREDTEC	EQ	24-Jan-2020	17.50	18.35	18.35	18.00	18.35	18.35	18.33	2452	0.45	19	1892	77.16
PANACEABIO	EQ	24-Jan-2020	131.10	130.00	132.40	127.00	128.00	129.45	130.09	16809	21.87	548	11823	70.34
PANACHE	EQ	24-Jan-2020	68.85	67.55	70.85	67.55	68.50	70.40	70.19	4400	3.09	35	3700	84.09
PANAMAPET	EQ	24-Jan-2020	68.55	68.50	69.85	66.20	67.85	68.15	68.40	13364	9.14	250	10094	75.53
PAPERPROD	EQ	24-Jan-2020	257.00	258.80	260.95	254.70	260.00	258.95	258.19	7767	20.05	513	4806	61.88
PARABDRUGS	BE	24-Jan-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	5338	0.08	16	-	-
PARACABLES	EQ	24-Jan-2020	9.05	9.05	9.05	8.50	8.60	8.60	8.76	64844	5.68	329	42250	65.16
PARAGMILK	EQ	24-Jan-2020	150.85	151.00	151.00	147.35	148.25	148.35	148.18	383474	568.22	3232	338890	88.37
PARSVNATH	BE	24-Jan-2020	2.15	2.10	2.25	2.10	2.25	2.25	2.21	74923	1.65	78	-	-
PATELENG	EQ	24-Jan-2020	18.90	19.00	19.35	18.75	18.75	18.80	18.94	129949	24.61	531	90005	69.26
PATINTLOG	EQ	24-Jan-2020	24.55	24.95	25.55	23.50	25.45	24.85	24.58	13749	3.38	121	9216	67.03
PATSPINLTD	BE	24-Jan-2020	4.70	4.50	4.70	4.50	4.50	4.50	4.50	710	0.03	3	-	-
PCJEWELLER	EQ	24-Jan-2020	22.90	22.90	23.70	22.70	22.95	23.00	23.20	3939472	914.07	8527	873581	22.18
PDMJEPAPER	EQ	24-Jan-2020	16.60	16.25	16.90	16.25	16.70	16.70	16.66	25238	4.21	173	18774	74.39
PDPL	BE	24-Jan-2020	2.95	2.95	2.95	2.85	2.85	2.85	2.86	406	0.01	6	-	-
PDSMFL	EQ	24-Jan-2020	317.30	319.85	319.85	317.00	317.00	317.00	317.17	3094	9.81	175	2624	84.81
PEARLPOLY	BE	24-Jan-2020	16.05	16.00	16.75	16.00	16.75	16.75	16.38	7988	1.31	36	-	-
PEL	EQ	24-Jan-2020	1686.60	1686.55	1724.95	1662.20	1679.00	1675.40	1702.27	1851927	31524.73	54049	285282	15.40
PENIND	EQ	24-Jan-2020	27.00	27.00	27.80	26.95	27.00	27.05	27.30	243014	66.34	614	156695	64.48
PENINLAND	BE	24-Jan-2020	5.85	5.95	5.95	5.60	5.70	5.70	5.73	153048	8.77	176	-	-
PERFECT	SM	24-Jan-2020	13.80	13.80	13.80	13.80	13.80	13.80	13.80	6000	0.83	1	6000	100.00
PERSISTENT	EQ	24-Jan-2020	738.75	738.75	738.75	723.05	729.75	729.75	728.05	77532	564.47	4657	43061	55.54
PETRONENGG	BE	24-Jan-2020	7.65	7.65	7.90	7.30	7.90	7.65	7.55	2494	0.19	23	-	-
PETRONET	EQ	24-Jan-2020	277.00	277.95	279.85	275.50	276.85	276.80	276.93	1830315	5068.69	30905	1214547	66.36
PFC	EQ	24-Jan-2020	113.10	115.55	118.35	114.20	116.70	116.35	116.83	13764798	16081.18	40431	4986628	36.23
PFC	N3	24-Jan-2020	1172.90	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	42	0.50	1	42	100.00
PFC	N4	24-Jan-2020	1068.39	1069.50	1069.90	1068.00	1069.00	1069.00	1069.75	2301	24.61	21	2300	99.96
PFC	N5	24-Jan-2020	1171.93	1185.00	1185.00	1164.00	1164.00	1164.00	1174.34	406	4.77	3	336	82.76
PFC	N6	24-Jan-2020	1128.64	1120.00	1120.00	1102.61	1102.61	1102.61	1112.11	120	1.33	6	100	83.33
PFC	N8	24-Jan-2020	1316.00	1316.00	1316.01	1315.00	1315.00	1315.00	1315.43	445	5.85	12	110	24.72
PFIZER	EQ	24-Jan-2020	4055.80	4056.05	4219.60	4054.95	4151.10	4166.10	4168.16	36925	1539.09	6962	20398	55.24
PFOCUS	EQ	24-Jan-2020	43.75	43.10	44.90	41.60	43.50	43.20	42.88	20796	8.92	350	12185	58.59
PFS	EQ	24-Jan-2020	16.60	16.65	17.15	16.40	16.95	16.95	16.90	1989722	336.34	3567	1249872	62.82
PGEL	EQ	24-Jan-2020	74.25	74.50	74.50	70.70	70.90	71.45	71.40	65333	46.65	657	42893	65.65
PGHH	EQ	24-Jan-2020	11257.40	11320.00	11355.00	11200.00	11260.65	11337.60	11301.31	2216	250.44	671	1450	65.43
PGHL	EQ	24-Jan-2020	4439.90	4445.05	4478.00	4380.25	4407.00	4414.80	4413.63	21187	935.12	3802	14253	67.27
PGIL	EQ	24-Jan-2020	151.30	158.50	158.55	150.60	154.00	154.15	153.90	19180	29.52	426	3788	19.75
PHILIPCARB	EQ	24-Jan-2020	142.40	142.50	142.70	138.25	138.60	138.65	139.99	908931	1272.45	9054	421895	46.42
PHOENIXLTD	EQ	24-Jan-2020	879.90	879.90	882.40	840.00	848.00	852.30	854.01	85981	734.29	5613	63056	73.34
PIDILITIND	EQ	24-Jan-2020	1444.40	1440.00	1461.50	1436.10	1457.50	1457.60	1448.87	501998	7273.28	19480	306772	61.11
PIIND	EQ	24-Jan-2020	1476.85	1471.10	1503.60	1471.10	1498.00	1498.90	1492.88	171938	2566.84	12675	139386	81.07
PILANIINVS	EQ	24-Jan-2020	1789.20	1800.00	1800.00	1750.05	1783.00	1783.85	1786.05	4330	77.34	323	1937	44.73
PILITA	EQ	24-Jan-2020	6.10	6.45	6.45	5.80	6.10	6.20	6.16	125024	7.70	220	55481	44.38
PIONDIST	EQ	24-Jan-2020	120.00	120.00	120.00	117.00	117.30	117.70	118.41	9280	10.99	160	6670	71.88
PIONEEREMB	EQ	24-Jan-2020	31.70	32.40	32.40	29.40	30.10	30.25	30.53	40258	12.29	1230	10661	26.48
PITTIENG	EQ	24-Jan-2020	46.95	46.30	47.40	46.10	46.45	46.50	46.60	14369	6.70	447	10893	75.81
PKTEA	BE	24-Jan-2020	137.35	138.30	138.30	137.00	137.00	137.00	137.43	6	0.01	3	-	-
PLASTIBLEN	EQ	24-Jan-2020	205.00	204.40	205.50	191.50	200.00	198.65	197.36	32188	63.53	927	17158	53.31
PNB	EQ	24-Jan-2020	61.80	61.75	62.80	61.65	62.30	62.35	62.32	10845058	6758.12	20725	1932000	17.81
PNBGILTS	EQ	24-Jan-2020	28.40	28.50	28.65	28.20	28.35	28.25	28.40	108405	30.79	386	67048	61.85
PNBHOUSING	EQ	24-Jan-2020	539.70	500.00	508.80	476.30	481.00	482.75	488.49	4900018	23935.98	86569	1148696	23.44
PNC	EQ	24-Jan-2020	16.45	16.75	17.20	15.70	16.00	16.15	16.62	8328	1.38	97	5189	62.31
PNCINFRA	EQ	24-Jan-2020	196.85	197.85	197.85	194.50	196.00	196.25	196.04	283047	554.87	3697	236615	83.60
PODDARHOUS	EQ	24-Jan-2020	314.50	314.50	315.00	301.00	311.30	313.60	307.88	329	1.01	17	211	64.13
PODDARMENT	EQ	24-Jan-2020	180.75	186.95	186.95	180.40	184.25	184.35	183.15	2253	4.13	204	1347	59.79
POKARNA	EQ	24-Jan-2020	105.60	110.85	110.85	104.00	105.15	105.00	108.13	77127	83.40	1153	50818	65.89
POLYCAB	EQ	24-Jan-2020	1003.85	1011.00	1024.00	1004.00	1022.00	1019.85	1017.76	278553	2834.99	15122	122535	43.99
POLYMED	EQ	24-Jan-2020	262.10	265.95	269.00	260.00	267.00	267.00	265.47	19587	52.00	851	14511	74.08
POLYPLEX	EQ	24-Jan-2020	577.20	582.90	590.00	582.00	587.90	587.30	587.08	46333	272.01	3483	28064	60.57
PONNIERODE	EQ	24-Jan-2020	169.75	169.75	172.90	167.00	167.05	168.40	170.20	1859	3.16	268	1120	60.25
POWERGRID	EQ	24-Jan-2020	201.95	196.45	198.15	194.25	197.00	196.95	196.58	9085322	17859.89	72650	3236209	35.62
POWERMECH	EQ	24-Jan-2020	730.55	738.60	769.00	716.55	728.00	731.60	741.28	29805	220.94	2407	10366	34.78
PPAP	EQ	24-Jan-2020	203.95	203.40	207.95	198.15	199.95	204.35	204.32	18984	38.79	506	11168	58.83
PPL	EQ	24-Jan-2020	66.75	67.45	67.90	66.60	67.05	67.20	67.32	14606	9.83	254	8625	59.05
PRABHAT	EQ	24-Jan-2020	85.85	86.40	87.20	85.15	85.50	85.30	85.94	8443	7.26	146	6897	81.69
PRADIP	BE	24-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.53	172	0.00	2	-	-
PRAENG	EQ	24-Jan-2020	6.70	6.90	7.05	6.60	6.75	6.75	6.72	28898	1.94	69	13177	45.60
PRAJIND	EQ	24-Jan-2020	120.80	121.00	121.80	118.60	118.70	118.95	119.97	962313	1154.50	10671	302168	31.40
PRAKASH	EQ	24-Jan-2020	55.05	55.40	56.00	54.20	54.50	54.65	55.21	477779	263.79	2100	324941	68.01
PRAXIS	BE	24-Jan-2020	82.90	87.00	87.00	79.20	87.00	85.55	85.72	9639	8.26	104	-	-
PRECAM	BE	24-Jan-2020	40.80	40.80	41.45	38.80	40.50	39.85	40.16	19137	7.69	138	-	-
PRECOT	EQ	24-Jan-2020	29.00	28.30	30.95	27.00	27.00	27.35	28.46	4193	1.19	88	867	20.68
PRECWIRE	EQ	24-Jan-2020	159.60	161.00	162.50	156.20	158.05	158.30	158.15	7400	11.70	363	5996	81.03
PREMEXPLN	EQ	24-Jan-2020	147.65	147.00	153.95	147.00	150.00	149.50	150.32	17218	25.88	1543	10757	62.48
PREMIER	BE	24-Jan-2020	2.20	2.20	2.30	2.10	2.30	2.25	2.15	1204	0.03	7	-	-
PREMIERPOL	EQ	24-Jan-2020	23.15	24.00	24.75	23.00	23.65	23.40	23.35	3825	0.89	75	2858	74.72
PRESSMN	EQ	24-Jan-2020	29.00	28.95	29.60	28.25	28.40	28.50	28.71	19188	5.51	201	14161	73.80
PRESTIGE	EQ	24-Jan-2020	401.05	403.55	405.15	376.00	381.00	380.95	389.14	596562	2321.47	22044	251709	42.19
PRICOLLTD	EQ	24-Jan-2020	59.10	58.85	60.90	58.00	60.15	60.00	59.79	268021	160.25	1978	155984	58.20
PRIMESECU	EQ	24-Jan-2020	43.85	43.00	45.00	42.30	45.00	44.35	43.90	22522	9.89	512	14191	63.01
PRINCEPIPE	EQ	24-Jan-2020	172.85	172.30	173.70	170.55	172.00	171.80	171.98	201038	345.75	3247	88865	44.20
PROZONINTU	EQ	24-Jan-2020	19.20	19.45	20.15	19.00	19.50	19.35	19.55	40244	7.87	199	22689	56.38
PRSMJOHNSN	EQ	24-Jan-2020	71.90	72.15	73.90	71.25	73.00	72.85	72.96	420396	306.71	2901	156763	37.29
PSB	EQ	24-Jan-2020	20.30	20.30	20.60	19.90	19.90	20.00	20.16	78442	15.81	751	58193	74.19
PSPPROJECT	EQ	24-Jan-2020	532.00	535.00	535.00	521.10	529.95	525.50	525.58	13222	69.49	770	9583	72.48
PSUBNKBEES	EQ	24-Jan-2020	26.84	27.00	27.10	26.89	26.93	26.94	27.01	8480	2.29	157	5938	70.02
PTC	EQ	24-Jan-2020	61.55	61.70	61.95	60.70	60.80	60.90	61.32	373968	229.32	2420	192141	51.38
PTL	EQ	24-Jan-2020	37.90	38.30	38.30	37.45	37.65	37.55	37.61	27060	10.18	108	23654	87.41
PULZ	SM	24-Jan-2020	18.00	18.80	18.80	18.80	18.80	18.80	18.80	4000	0.75	1	4000	100.00
PUNJABCHEM	EQ	24-Jan-2020	555.80	566.90	566.90	551.00	551.50	551.65	554.75	432	2.40	180	131	30.32
PUNJLLOYD	BZ	24-Jan-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.17	138838	1.62	99	-	-
PURVA	EQ	24-Jan-2020	65.10	65.00	69.20	64.95	68.30	68.30	67.35	471985	317.89	3000	297147	62.96
PUSHPREALM	SM	24-Jan-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	2000	0.11	1	2000	100.00
PVR	EQ	24-Jan-2020	1899.90	1892.10	1974.20	1875.00	1970.00	1959.25	1927.98	959326	18495.66	34310	102884	10.72
QGOLDHALF	EQ	24-Jan-2020	1753.90	1755.65	1761.00	1755.65	1758.00	1756.25	1756.92	467	8.20	22	429	91.86
QUESS	EQ	24-Jan-2020	581.90	584.90	626.50	581.20	620.55	619.95	607.05	501439	3043.96	20913	168016	33.51
QUICKHEAL	EQ	24-Jan-2020	135.05	135.05	138.20	134.20	135.20	135.35	135.88	172624	234.57	4576	57070	33.06
RADICO	EQ	24-Jan-2020	357.65	355.55	382.30	351.75	381.50	380.10	372.42	1508269	5617.03	25543	713407	47.30
RADIOCITY	EQ	24-Jan-2020	27.10	27.00	28.40	27.00	27.80	27.80	27.81	198257	55.13	1552	148150	74.73
RAIN	EQ	24-Jan-2020	122.90	122.90	126.70	121.80	122.15	122.50	124.47	1899791	2364.58	13673	679159	35.75
RAJESHEXPO	EQ	24-Jan-2020	714.75	716.50	723.70	713.00	716.20	715.15	719.28	669240	4813.68	10653	260092	38.86
RAJRAYON	BZ	24-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.05	0.08	67194	0.05	35	-	-
RAJSREESUG	EQ	24-Jan-2020	22.15	23.00	23.00	21.65	21.80	21.85	22.24	8310	1.85	115	4742	57.06
RAJTV	EQ	24-Jan-2020	41.55	42.00	42.20	41.00	42.05	42.05	41.55	2793	1.16	25	774	27.71
RAJVIR	BE	24-Jan-2020	11.50	10.95	10.95	10.95	10.95	10.95	10.95	1	0.00	1	-	-
RALLIS	EQ	24-Jan-2020	231.55	232.95	232.95	226.80	228.15	227.90	228.89	286998	656.92	5894	129576	45.15
RAMANEWS	EQ	24-Jan-2020	15.55	15.30	16.20	15.25	15.80	16.00	15.66	35103	5.50	319	14511	41.34
RAMASTEEL	EQ	24-Jan-2020	46.90	45.20	49.80	45.20	49.70	49.20	48.94	23418	11.46	326	15588	66.56
RAMCOCEM	EQ	24-Jan-2020	858.45	858.35	871.70	854.00	866.30	868.40	864.91	593172	5130.39	22028	135666	22.87
RAMCOIND	EQ	24-Jan-2020	205.10	204.00	208.75	202.75	204.00	204.45	205.62	39770	81.77	1314	16775	42.18
RAMCOSYS	EQ	24-Jan-2020	186.50	186.95	219.45	185.95	206.50	207.70	209.22	1295566	2710.55	24217	311087	24.01
RAMKY	EQ	24-Jan-2020	36.00	36.25	36.55	35.30	35.60	35.40	35.88	42454	15.23	353	32636	76.87
RAMSARUP	BZ	24-Jan-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.27	10373	0.03	19	-	-
RANASUG	BE	24-Jan-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	98898	5.24	94	-	-
RANEENGINE	BE	24-Jan-2020	262.60	262.60	268.80	255.50	260.00	258.30	259.37	766	1.99	39	-	-
RANEHOLDIN	EQ	24-Jan-2020	809.30	816.40	836.45	815.75	830.00	824.75	826.33	6555	54.17	762	4022	61.36
RATNAMANI	EQ	24-Jan-2020	1231.55	1231.55	1237.90	1215.00	1226.00	1226.80	1226.88	7271	89.21	642	3936	54.13
RAYMOND	EQ	24-Jan-2020	678.95	680.00	685.75	670.50	674.10	674.60	678.40	294868	2000.40	7159	78075	26.48
RBL	EQ	24-Jan-2020	640.65	648.00	654.35	602.60	635.80	632.60	635.33	27477	174.57	1250	10197	37.11
RBLBANK	EQ	24-Jan-2020	339.45	339.35	339.90	327.65	329.60	329.70	334.03	12712799	42464.10	117386	3931229	30.92
RCF	EQ	24-Jan-2020	54.90	53.95	56.50	53.60	56.45	56.30	55.64	3589805	1997.37	12173	1515270	42.21
RCOM	BE	24-Jan-2020	0.85	0.85	0.90	0.80	0.90	0.85	0.82	7772829	63.47	3791	-	-
RECLTD	EQ	24-Jan-2020	138.90	139.00	142.50	138.10	142.00	141.45	140.72	4240695	5967.45	27888	1712356	40.38
RECLTD	N2	24-Jan-2020	1105.00	1107.00	1107.00	1101.50	1101.50	1105.81	1105.81	270	2.99	13	270	100.00
RECLTD	N5	24-Jan-2020	1087.00	1087.00	1095.00	1087.00	1095.00	1095.00	1088.24	418	4.55	2	418	100.00
RECLTD	N8	24-Jan-2020	1102.00	1105.00	1119.00	1105.00	1119.00	1119.00	1108.01	975	10.80	3	975	100.00
RECLTD	N9	24-Jan-2020	1213.01	1208.00	1209.00	1201.51	1203.30	1203.41	1203.11	1101	13.25	19	1000	90.83
RECLTD	NG	24-Jan-2020	1300.00	1348.50	1350.00	1348.50	1350.00	1350.00	1349.99	200	2.70	5	200	100.00
REDINGTON	EQ	24-Jan-2020	115.65	116.20	116.90	114.90	115.65	115.60	116.05	88185	102.34	2271	41825	47.43
REFEX	EQ	24-Jan-2020	53.05	53.00	53.95	51.60	51.90	52.10	52.61	70264	36.97	865	47019	66.92
RELAXO	EQ	24-Jan-2020	678.65	675.10	696.70	675.10	690.95	691.55	689.31	267551	1844.24	11439	181643	67.89
RELCAPITAL	EQ	24-Jan-2020	10.25	10.20	10.25	9.75	9.85	9.75	9.95	13192784	1312.17	13606	5817842	44.10
RELIANCE	EQ	24-Jan-2020	1526.85	1527.00	1536.35	1518.55	1524.05	1521.55	1525.74	6687633	102035.95	152146	3325568	49.73
RELIGARE	EQ	24-Jan-2020	45.85	46.05	46.80	44.65	44.70	44.80	45.49	238198	108.34	1178	180473	75.77
RELINFRA	EQ	24-Jan-2020	21.45	22.35	22.50	21.55	22.05	21.95	22.14	7833219	1734.02	13784	2609920	33.32
REMSONSIND	EQ	24-Jan-2020	73.00	71.25	75.90	71.25	71.40	72.05	72.81	1448	1.05	25	627	43.30
RENUKA	EQ	24-Jan-2020	8.15	8.20	8.35	8.15	8.20	8.15	8.21	1009793	82.95	945	715056	70.81
REPCOHOME	EQ	24-Jan-2020	335.40	336.50	337.05	328.25	333.00	332.25	331.73	78071	258.99	2451	40372	51.71
REPRO	EQ	24-Jan-2020	615.30	612.55	663.60	612.55	656.25	649.35	634.68	5984	37.98	558	4541	75.89
RESPONIND	EQ	24-Jan-2020	93.50	93.30	93.55	91.10	91.25	92.20	92.73	102630	95.17	868	4769	4.65
REVATHI	EQ	24-Jan-2020	452.25	452.25	458.50	451.10	451.50	452.30	452.36	74	0.33	16	60	81.08
RGL	EQ	24-Jan-2020	386.25	382.85	385.95	380.10	380.10	382.10	383.60	990	3.80	60	620	62.63
RHFL	EQ	24-Jan-2020	1.80	1.75	1.80	1.75	1.75	1.75	1.76	1142069	20.05	740	1080515	94.61
RHFL	N4	24-Jan-2020	272.50	280.00	291.00	242.00	253.00	253.00	263.77	551	1.45	47	394	71.51
RHFL	N6	24-Jan-2020	259.66	265.00	270.00	260.10	270.00	270.00	268.08	114	0.31	5	114	100.00
RHFL	N8	24-Jan-2020	196.07	201.00	235.25	201.00	235.25	235.19	206.70	270	0.56	3	270	100.00
RICOAUTO	EQ	24-Jan-2020	47.55	47.60	48.05	46.90	47.10	47.15	47.55	221399	105.27	1241	92227	41.66
RIIL	EQ	24-Jan-2020	429.95	431.80	436.45	423.55	426.00	425.90	430.94	899032	3874.28	20308	158914	17.68
RITES	EQ	24-Jan-2020	317.05	317.40	318.90	315.00	315.30	315.95	316.83	210627	667.33	8075	97856	46.46
RKDL	EQ	24-Jan-2020	5.35	5.50	5.50	5.30	5.35	5.45	5.41	4595	0.25	119	3590	78.13
RKEC	SM	24-Jan-2020	60.50	60.50	60.50	60.50	60.50	60.50	60.50	2000	1.21	2	2000	100.00
RKFORGE	EQ	24-Jan-2020	388.30	387.65	391.00	375.00	375.00	380.25	383.91	5013	19.25	476	3513	70.08
RMCL	BE	24-Jan-2020	6.75	7.05	7.05	6.85	7.00	7.00	7.02	136378	9.58	114	-	-
RMDRIP	SM	24-Jan-2020	23.35	24.50	24.50	24.50	24.50	24.50	24.50	4000	0.98	2	2000	50.00
RML	EQ	24-Jan-2020	301.65	303.75	306.00	295.25	298.20	298.20	301.36	13014	39.22	682	5469	42.02
RNAVAL	BE	24-Jan-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	414041	10.35	443	-	-
ROHITFERRO	BE	24-Jan-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	250	0.00	1	-	-
ROHLTD	EQ	24-Jan-2020	81.70	81.95	83.30	77.80	78.60	79.10	80.29	62802	50.43	1230	38376	61.11
ROLLT	EQ	24-Jan-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	9886	0.16	64	8886	89.88
ROLTA	BE	24-Jan-2020	4.15	4.20	4.20	4.05	4.10	4.10	4.11	47293	1.95	119	-	-
ROSSELLIND	BE	24-Jan-2020	74.95	73.05	77.60	73.05	77.60	77.60	74.99	9998	7.50	15	-	-
RPGLIFE	EQ	24-Jan-2020	328.55	327.00	338.90	325.05	331.15	329.45	329.93	65305	215.46	3523	25782	39.48
RPOWER	EQ	24-Jan-2020	2.20	2.25	2.30	2.10	2.10	2.10	2.16	81236729	1758.26	8914	47943898	59.02
RPPINFRA	EQ	24-Jan-2020	66.65	67.20	68.40	65.25	67.95	67.80	66.99	17739	11.88	71	17439	98.31
RPPL	SM	24-Jan-2020	95.50	95.60	95.60	95.50	95.50	95.50	95.55	2000	1.91	2	1000	50.00
RSSOFTWARE	EQ	24-Jan-2020	22.10	21.20	22.95	21.00	22.00	21.60	21.57	21180	4.57	154	13680	64.59
RSWM	EQ	24-Jan-2020	100.30	99.00	101.50	99.00	99.50	99.45	99.56	20162	20.07	444	14333	71.09
RSYSTEMS	EQ	24-Jan-2020	69.40	68.50	70.40	68.50	69.75	69.75	69.70	5027	3.50	165	3549	70.60
RTNINFRA	BE	24-Jan-2020	2.25	2.15	2.35	2.15	2.35	2.30	2.29	183732	4.20	49	-	-
RTNPOWER	EQ	24-Jan-2020	2.00	2.00	2.00	1.95	1.95	1.95	1.98	455364	9.00	131	306771	67.37
RUBYMILLS	EQ	24-Jan-2020	211.05	213.95	219.75	210.35	218.00	213.85	213.49	1051	2.24	95	655	62.32
RUCHINFRA	BE	24-Jan-2020	3.35	3.50	3.50	3.20	3.20	3.20	3.38	269714	9.13	237	-	-
RUCHIRA	EQ	24-Jan-2020	85.35	85.30	87.45	85.20	86.35	85.75	86.22	42248	36.43	1144	17640	41.75
RUPA	EQ	24-Jan-2020	230.35	230.65	241.00	229.00	236.90	234.85	235.95	84767	200.01	3305	24966	29.45
RUSHIL	EQ	24-Jan-2020	148.75	149.90	152.80	147.10	148.50	148.90	149.83	12748	19.10	460	9324	73.14
RVNL	EQ	24-Jan-2020	26.65	26.80	27.00	26.15	26.30	26.35	26.53	7161131	1899.78	24112	2706374	37.79
SABTN	EQ	24-Jan-2020	1.30	1.30	1.35	1.25	1.35	1.25	1.28	21139	0.27	27	20435	96.67
SADBHAV	EQ	24-Jan-2020	133.35	134.30	135.20	133.05	134.10	134.25	134.23	67404	90.48	1065	31861	47.27
SADBHIN	EQ	24-Jan-2020	41.25	41.25	42.40	41.20	41.90	41.90	41.75	482354	201.37	2070	273192	56.64
SAFARI	EQ	24-Jan-2020	624.15	622.05	629.95	618.00	618.00	620.10	621.86	4336	26.96	698	2153	49.65
SAGARDEEP	BE	24-Jan-2020	64.20	66.50	67.40	66.50	67.40	67.40	67.39	1268	0.85	42	-	-
SAGCEM	EQ	24-Jan-2020	563.45	561.05	565.05	551.30	552.00	555.20	557.07	4011	22.34	367	2512	62.63
SAIL	EQ	24-Jan-2020	50.40	50.45	51.50	50.10	51.05	51.05	50.99	16176998	8248.72	32217	1979478	12.24
SAKAR	BE	24-Jan-2020	64.95	66.25	66.25	62.20	65.75	65.75	65.90	4396	2.90	45	-	-
SAKHTISUG	EQ	24-Jan-2020	9.95	10.00	10.25	9.90	10.10	10.10	10.05	56144	5.64	191	37712	67.17
SAKSOFT	EQ	24-Jan-2020	237.40	235.10	240.30	235.00	236.00	236.50	237.16	5125	12.15	236	3947	77.01
SAKUMA	EQ	24-Jan-2020	6.45	6.45	6.55	6.35	6.45	6.45	6.47	116058	7.51	252	71891	61.94
SALASAR	EQ	24-Jan-2020	109.80	110.25	110.70	107.55	109.40	108.45	108.50	8602	9.33	444	6053	70.37
SALONA	EQ	24-Jan-2020	68.00	65.30	70.00	65.30	69.00	69.00	68.91	2086	1.44	62	1541	73.87
SALSTEEL	EQ	24-Jan-2020	3.35	3.50	3.50	3.20	3.50	3.50	3.43	61877	2.12	137	44232	71.48
SALZERELEC	EQ	24-Jan-2020	116.50	116.20	121.00	116.05	120.00	119.35	118.85	12274	14.59	390	10498	85.53
SAMBHAAV	EQ	24-Jan-2020	2.45	2.55	2.55	2.45	2.55	2.55	2.53	24503	0.62	48	19694	80.37
SANCO	EQ	24-Jan-2020	12.65	12.85	13.45	12.70	13.35	13.30	13.15	106454	14.00	226	82548	77.54
SANDESH	EQ	24-Jan-2020	629.00	622.05	644.80	622.05	628.00	634.20	633.21	512	3.24	292	226	44.14
SANDHAR	EQ	24-Jan-2020	278.35	275.05	283.00	275.00	281.90	279.50	278.50	2715	7.56	594	1451	53.44
SANGAMIND	BE	24-Jan-2020	60.55	58.25	60.00	58.25	59.00	59.05	58.99	578	0.34	8	-	-
SANGHIIND	EQ	24-Jan-2020	39.90	39.90	41.20	39.60	40.95	40.95	40.63	66030	26.83	512	42859	64.91
SANGHVIFOR	EQ	24-Jan-2020	19.50	19.10	19.90	19.00	19.90	19.05	19.10	916	0.17	14	866	94.54
SANGHVIMOV	EQ	24-Jan-2020	93.60	96.60	97.20	94.05	95.90	95.60	95.62	8443	8.07	171	6526	77.29
SANGINITA	BE	24-Jan-2020	173.40	176.00	176.00	173.50	174.80	174.80	174.24	41774	72.79	618	-	-
SANOFI	EQ	24-Jan-2020	6625.25	6629.35	6700.15	6605.00	6627.00	6627.60	6632.56	4938	327.52	1312	3542	71.73
SANWARIA	EQ	24-Jan-2020	1.70	1.70	1.75	1.65	1.70	1.70	1.70	1288558	21.85	412	856942	66.50
SARDAEN	EQ	24-Jan-2020	251.50	252.50	253.65	248.45	250.15	251.00	251.57	18562	46.70	1201	7863	42.36
SAREGAMA	EQ	24-Jan-2020	427.20	437.95	437.95	420.00	424.00	424.30	424.78	10758	45.70	340	6492	60.35
SARLAPOLY	EQ	24-Jan-2020	25.50	25.60	25.95	24.50	24.95	24.80	25.11	177221	44.50	1814	138356	78.07
SARVESHWAR	SM	24-Jan-2020	14.95	15.65	15.65	15.00	15.00	15.00	15.28	8000	1.22	5	4800	60.00
SASKEN	EQ	24-Jan-2020	615.00	610.05	625.45	606.00	613.00	609.35	614.85	5814	35.75	941	3346	57.55
SASTASUNDR	EQ	24-Jan-2020	73.20	72.00	76.65	72.00	74.80	74.35	73.85	813	0.60	168	305	37.52
SATIA	EQ	24-Jan-2020	88.45	88.50	93.45	86.85	91.50	92.45	90.11	74971	67.55	1174	22384	29.86
SATIN	EQ	24-Jan-2020	229.55	230.90	241.50	230.00	240.50	239.05	236.28	71919	169.93	2414	54912	76.35
SBIETFQLTY	EQ	24-Jan-2020	101.66	102.52	103.00	102.20	102.47	102.73	102.44	752	0.77	55	601	79.92
SBILIFE	EQ	24-Jan-2020	985.95	986.00	1020.00	977.00	999.50	999.80	1000.36	1388247	13887.42	55074	662190	47.70
SBIN	EQ	24-Jan-2020	323.20	323.50	327.30	321.15	324.30	324.05	325.15	22706879	73832.47	146667	3659434	16.12
SBIN	N2	24-Jan-2020	11160.00	11175.00	11175.00	11170.00	11170.00	11170.83	11170.83	12	1.34	3	10	83.33
SBIN	N5	24-Jan-2020	11344.16	11350.00	11351.00	11340.00	11340.00	11341.41	11344.59	874	99.15	112	872	99.77
SBIN	N6	24-Jan-2020	11160.00	11150.00	11150.00	11100.00	11100.00	11100.33	11112.68	153	17.00	13	153	100.00
SCAPDVR	EQ	24-Jan-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.22	327642	0.72	103	236955	72.32
SCHAEFFLER	EQ	24-Jan-2020	4630.00	4614.95	4658.80	4580.10	4586.00	4631.10	4621.39	4050	187.17	1263	2495	61.60
SCHAND	BE	24-Jan-2020	88.30	88.30	90.00	87.75	89.85	88.55	88.95	3015	2.68	48	-	-
SCHNEIDER	EQ	24-Jan-2020	82.35	82.95	88.40	81.60	86.35	85.95	86.80	610153	529.63	5890	166896	27.35
SCI	EQ	24-Jan-2020	61.55	61.75	61.90	61.00	61.15	61.10	61.30	536027	328.58	3055	240768	44.92
SDBL	BE	24-Jan-2020	106.25	107.00	107.00	104.50	106.35	105.80	105.44	7834	8.26	121	-	-
SEAMECLTD	EQ	24-Jan-2020	461.50	465.05	473.90	460.85	463.00	463.05	462.38	2518	11.64	132	1857	73.75
SECURCRED	SM	24-Jan-2020	24.00	25.00	25.20	23.30	25.20	25.20	24.63	2400	0.59	4	1800	75.00
SELAN	EQ	24-Jan-2020	152.15	151.55	153.50	150.30	151.70	151.65	151.97	31696	48.17	779	14760	46.57
SELMCL	BE	24-Jan-2020	0.75	0.75	0.80	0.75	0.80	0.75	0.79	164214	1.30	50	-	-
SEPOWER	EQ	24-Jan-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.36	1342	0.03	12	1342	100.00
SEQUENT	EQ	24-Jan-2020	82.85	82.75	85.50	82.30	85.45	84.55	84.18	746700	628.55	7317	291558	39.05
SESHAPAPER	EQ	24-Jan-2020	171.85	173.95	173.95	170.35	171.00	171.10	171.59	17468	29.97	383	11556	66.16
SETCO	EQ	24-Jan-2020	15.05	15.00	15.05	14.65	14.75	14.70	14.81	126821	18.78	326	98159	77.40
SETF10GILT	EQ	24-Jan-2020	188.80	188.00	188.00	188.00	188.00	188.00	188.00	1	0.00	1	1	100.00
SETFGOLD	EQ	24-Jan-2020	3594.25	3601.80	3623.40	3592.60	3598.00	3594.35	3604.02	1468	52.91	231	562	38.28
SETFNIF50	EQ	24-Jan-2020	125.63	125.41	126.63	125.05	126.30	126.46	126.34	81978	103.57	356	72154	88.02
SETFNIFBK	EQ	24-Jan-2020	314.51	320.80	324.00	301.90	317.22	316.91	316.05	16664	52.67	770	12474	74.86
SETFNN50	EQ	24-Jan-2020	297.64	298.96	300.60	298.00	298.50	300.22	299.57	6109	18.30	85	4427	72.47
SETUINFRA	EQ	24-Jan-2020	0.85	0.90	0.90	0.85	0.85	0.90	0.88	165036	1.45	89	142286	86.22
SEYAIND	EQ	24-Jan-2020	103.70	99.00	107.55	99.00	104.00	104.20	104.15	10547	10.98	425	6747	63.97
SEZAL	BZ	24-Jan-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	109	0.00	1	-	-
SFL	EQ	24-Jan-2020	1473.55	1481.00	1485.00	1457.00	1480.00	1479.95	1469.78	33436	491.44	593	29198	87.33
SGBAUG24	GB	24-Jan-2020	3807.58	3807.58	3830.00	3800.01	3809.00	3809.00	3809.86	78	2.97	10	77	98.72
SGBAUG27	GB	24-Jan-2020	3808.97	3810.00	3810.00	3809.00	3810.00	3810.00	3809.73	295	11.24	15	295	100.00
SGBDC27VII	GB	24-Jan-2020	3800.00	3979.00	4180.00	3806.00	3813.70	3813.70	3993.22	34	1.36	12	26	76.47
SGBDEC25	GB	24-Jan-2020	3800.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	5	0.19	1	5	100.00
SGBFEB24	GB	24-Jan-2020	3807.00	3800.00	3830.00	3800.00	3803.00	3803.00	3826.08	76	2.91	9	75	98.68
SGBJUL25	GB	24-Jan-2020	3776.05	3790.00	3790.00	3716.00	3759.00	3759.00	3748.45	442	16.57	74	308	69.68
SGBMAR24	GB	24-Jan-2020	3810.00	3825.00	3825.00	3766.00	3805.00	3802.27	3779.96	152	5.75	22	135	88.82
SGBMAR25	GB	24-Jan-2020	3755.00	3766.00	3775.00	3752.00	3775.00	3775.00	3764.09	68	2.56	21	61	89.71
SGBMAY25	GB	24-Jan-2020	3750.11	3756.00	3785.00	3750.00	3785.00	3785.00	3760.80	138	5.19	22	97	70.29
SGBMAY26	GB	24-Jan-2020	3799.00	3799.00	3800.00	3799.00	3800.00	3800.00	3799.33	15	0.57	3	15	100.00
SGBNOV23	GB	24-Jan-2020	3850.00	3845.00	3845.00	3806.50	3806.50	3806.50	3819.35	82	3.13	13	57	69.51
SGBNOV24	GB	24-Jan-2020	3782.00	3780.00	3790.00	3768.10	3780.00	3782.08	3778.47	273	10.32	42	250	91.58
SGBNOV25VI	GB	24-Jan-2020	3750.00	3850.00	3850.00	3710.01	3710.01	3710.01	3756.67	3	0.11	2	3	100.00
SGBOCT25IV	GB	24-Jan-2020	3800.00	3800.00	3810.00	3730.00	3770.00	3770.00	3770.98	42	1.58	10	35	83.33
SGBOCT27	GB	24-Jan-2020	3773.00	3737.00	3793.00	3737.00	3793.00	3793.00	3779.00	4	0.15	4	3	75.00
SGBOCT27VI	GB	24-Jan-2020	3800.00	3651.00	3850.00	3651.00	3850.00	3846.83	3824.00	18	0.69	12	18	100.00
SGBSEP24	GB	24-Jan-2020	3810.00	3766.00	3799.00	3766.00	3799.00	3799.00	3788.77	69	2.61	7	49	71.01
SGBSEP27	GB	24-Jan-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	50	1.90	1	50	100.00
SGL	EQ	24-Jan-2020	7.20	7.35	7.40	6.90	7.00	7.25	7.15	4327	0.31	26	1942	44.88
SHAHALLOYS	EQ	24-Jan-2020	8.90	8.85	9.30	8.85	9.30	9.30	9.14	2977	0.27	22	2976	99.97
SHAKTIPUMP	EQ	24-Jan-2020	263.35	262.70	269.70	259.30	262.00	263.15	265.36	94355	250.38	3121	34987	37.08
SHALBY	EQ	24-Jan-2020	101.45	102.40	103.10	101.00	101.35	101.45	102.04	88025	89.82	1482	40848	46.40
SHALPAINTS	EQ	24-Jan-2020	94.50	96.00	111.65	96.00	105.00	104.50	104.76	2650271	2776.43	29754	488712	18.44
SHANKARA	EQ	24-Jan-2020	409.05	418.00	423.70	397.00	397.35	400.95	410.24	128308	526.38	4363	56393	43.95
SHANTIGEAR	EQ	24-Jan-2020	103.15	103.95	103.95	102.00	103.00	102.95	102.83	5913	6.08	149	4389	74.23
SHARDACROP	EQ	24-Jan-2020	267.55	268.90	274.70	254.50	257.95	256.05	260.76	57671	150.38	1831	34503	59.83
SHARDAMOTR	EQ	24-Jan-2020	1054.00	1049.05	1052.95	1013.50	1030.00	1025.95	1031.53	1053	10.86	170	685	65.05
SHEMAROO	EQ	24-Jan-2020	169.80	169.00	171.75	164.05	165.50	167.15	166.60	4530	7.55	353	2272	50.15
SHIL	EQ	24-Jan-2020	167.75	165.10	170.50	165.10	168.15	168.60	168.45	26477	44.60	540	23523	88.84
SHILPAMED	EQ	24-Jan-2020	261.40	268.95	268.95	258.00	258.30	259.45	261.29	10048	26.25	500	8030	79.92
SHIRPUR-G	BE	24-Jan-2020	15.00	15.75	15.75	15.75	15.75	15.75	15.75	47002	7.40	43	-	-
SHIVAMAUTO	EQ	24-Jan-2020	24.20	23.80	24.50	23.80	24.00	24.10	24.16	58086	14.03	543	29954	51.57
SHIVAMILLS	EQ	24-Jan-2020	33.60	35.45	35.50	33.70	35.25	34.65	34.78	11216	3.90	120	7456	66.48
SHIVATEX	EQ	24-Jan-2020	97.05	95.75	99.80	95.75	97.00	97.05	97.14	636	0.62	28	615	96.70
SHK	EQ	24-Jan-2020	115.15	116.60	116.60	113.70	113.95	114.05	114.80	14837	17.03	369	12461	83.99
SHOPERSTOP	EQ	24-Jan-2020	413.90	415.55	421.40	409.05	416.10	417.30	415.74	16589	68.97	910	7439	44.84
SHREDIGCEM	EQ	24-Jan-2020	28.70	29.20	29.30	28.25	28.70	28.85	28.89	454350	131.26	1325	291468	64.15
SHREECEM	EQ	24-Jan-2020	23079.05	23011.10	23302.00	22870.00	23180.00	23134.65	23077.54	31218	7204.35	6313	18541	59.39
SHREEPUSHK	EQ	24-Jan-2020	109.45	108.25	112.50	107.00	109.65	108.35	110.13	27354	30.13	827	18242	66.69
SHREERAMA	EQ	24-Jan-2020	5.00	4.80	5.25	4.80	5.25	5.25	5.08	1668	0.08	15	1584	94.96
SHRENIK	EQ	24-Jan-2020	38.50	39.40	39.45	36.25	36.75	37.55	37.66	165688	62.40	454	85977	51.89
SHREYANIND	EQ	24-Jan-2020	121.20	122.25	123.80	120.50	122.55	122.80	122.86	17078	20.98	268	10130	59.32
SHREYAS	EQ	24-Jan-2020	96.55	94.10	94.80	91.75	93.00	93.05	92.77	12751	11.83	271	8098	63.51
SHRIPISTON	BE	24-Jan-2020	692.85	727.00	727.00	688.00	709.00	688.40	690.80	263	1.82	19	-	-
SHRIRAMCIT	EQ	24-Jan-2020	1387.10	1360.20	1420.00	1360.20	1376.00	1384.35	1400.81	4672	65.45	464	3964	84.85
SHRIRAMEPC	EQ	24-Jan-2020	4.35	4.35	4.35	4.20	4.30	4.25	4.28	138156	5.92	119	120456	87.19
SHUBHLAXMI	SM	24-Jan-2020	45.00	46.00	47.20	46.00	47.20	47.20	46.71	4000	1.87	4	1000	25.00
SHYAMCENT	EQ	24-Jan-2020	4.00	3.85	4.00	3.80	3.80	3.80	3.82	27386	1.04	57	20755	75.79
SICAGEN	EQ	24-Jan-2020	17.35	17.75	18.50	17.10	17.25	17.25	17.63	10507	1.85	86	8085	76.95
SICAL	EQ	24-Jan-2020	13.80	14.00	14.00	13.15	13.15	13.15	13.59	221590	30.10	827	160002	72.21
SIEMENS	EQ	24-Jan-2020	1582.70	1583.00	1627.90	1583.00	1626.00	1624.95	1611.73	675803	10892.11	26125	138353	20.47
SIGIND	EQ	24-Jan-2020	22.65	22.85	23.00	21.25	22.30	22.35	22.46	18764	4.21	223	8524	45.43
SIL	BE	24-Jan-2020	12.65	13.00	13.00	12.75	12.75	12.75	12.83	2395	0.31	3	-	-
SILINV	EQ	24-Jan-2020	160.60	168.95	168.95	155.65	161.00	160.60	160.28	2493	4.00	158	1974	79.18
SIMBHALS	EQ	24-Jan-2020	7.60	7.95	7.95	7.70	7.95	7.95	7.95	16361	1.30	25	12251	74.88
SIMPLEXINF	EQ	24-Jan-2020	49.90	48.15	49.30	47.45	47.45	47.45	47.70	1583765	755.41	2641	1151334	72.70
SINTERCOM	SM	24-Jan-2020	80.00	80.70	80.70	80.00	80.00	80.00	80.39	10000	8.04	5	10000	100.00
SINTEX	BE	24-Jan-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.87	1836924	16.03	732	-	-
SIRCA	BE	24-Jan-2020	234.95	235.00	246.20	234.00	245.00	244.10	243.88	24928	60.80	101	-	-
SIS	EQ	24-Jan-2020	506.65	507.00	535.00	500.45	532.00	520.00	515.90	24234	125.02	2506	16971	70.03
SITINET	BE	24-Jan-2020	1.55	1.55	1.60	1.50	1.55	1.50	1.54	1034783	15.92	245	-	-
SIYSIL	EQ	24-Jan-2020	244.85	244.85	255.00	243.50	254.85	253.60	249.89	13969	34.91	606	10398	74.44
SJVN	EQ	24-Jan-2020	25.20	25.75	26.30	25.50	25.85	25.80	25.96	2436279	632.48	17832	1233236	50.62
SKFINDIA	EQ	24-Jan-2020	2203.80	2209.05	2229.95	2190.00	2200.00	2206.60	2207.80	1898	41.90	522	953	50.21
SKIL	BE	24-Jan-2020	4.90	4.70	5.10	4.70	4.70	4.70	4.80	4461	0.21	12	-	-
SKIPPER	EQ	24-Jan-2020	49.95	50.60	50.65	49.05	50.00	50.00	49.88	73067	36.44	807	62429	85.44
SKMEGGPROD	EQ	24-Jan-2020	35.40	35.50	36.25	35.30	35.40	35.45	35.65	26562	9.47	226	15144	57.01
SKSTEXTILE	SM	24-Jan-2020	37.00	38.85	38.85	38.85	38.85	38.85	38.85	1000	0.39	1	1000	100.00
SMARTLINK	EQ	24-Jan-2020	84.25	84.40	88.25	84.40	85.55	85.65	86.44	12994	11.23	426	3778	29.07
SMLISUZU	EQ	24-Jan-2020	587.45	589.70	600.00	585.05	586.55	586.75	590.24	24987	147.48	1252	11091	44.39
SMPL	BZ	24-Jan-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	9015	0.01	2	-	-
SMSLIFE	EQ	24-Jan-2020	273.30	271.00	278.00	270.20	272.15	273.30	273.35	1235	3.38	205	758	61.38
SMSPHARMA	EQ	24-Jan-2020	47.15	47.00	47.70	46.15	46.35	46.40	46.64	11223	5.23	152	8126	72.40
SNOWMAN	EQ	24-Jan-2020	42.60	42.70	43.45	42.40	42.85	42.85	43.00	1389084	597.24	1597	981631	70.67
SOBHA	EQ	24-Jan-2020	446.40	449.50	449.50	438.00	439.45	439.40	442.65	58018	256.81	2703	33017	56.91
SOLARA	EQ	24-Jan-2020	432.70	431.05	431.05	425.50	425.50	425.70	426.83	9906	42.28	868	7766	78.40
SOLARINDS	EQ	24-Jan-2020	1151.00	1151.35	1190.65	1151.35	1181.00	1179.95	1176.49	67932	799.21	1615	61417	90.41
SOMANYCERA	EQ	24-Jan-2020	219.95	220.00	224.50	218.15	220.00	220.10	220.66	58426	128.92	1340	38630	66.12
SOMATEX	EQ	24-Jan-2020	3.40	3.25	3.50	3.25	3.50	3.50	3.44	684	0.02	9	381	55.70
SOMICONVEY	EQ	24-Jan-2020	16.40	17.00	17.95	15.35	16.00	16.05	16.62	8030	1.33	191	4277	53.26
SONAHISONA	SM	24-Jan-2020	13.15	11.80	14.40	11.80	12.90	12.90	13.23	80000	10.59	8	20000	25.00
SONATSOFTW	EQ	24-Jan-2020	332.40	334.00	347.80	331.05	338.20	342.25	341.34	344831	1177.03	8963	79548	23.07
SORILINFRA	EQ	24-Jan-2020	125.85	127.80	128.90	122.75	124.25	123.50	125.26	81455	102.03	1459	44148	54.20
SOTL	EQ	24-Jan-2020	889.25	885.50	890.00	882.00	887.45	884.75	885.84	1025	9.08	74	915	89.27
SOUTHBANK	EQ	24-Jan-2020	11.05	11.10	11.25	11.00	11.25	11.20	11.16	4145158	462.80	3663	2228085	53.75
SOUTHWEST	EQ	24-Jan-2020	18.90	18.85	18.90	18.70	18.70	18.70	18.80	5620	1.06	10	5605	99.73
SPAL	EQ	24-Jan-2020	202.00	202.55	215.75	200.35	213.10	213.75	211.20	37096	78.35	1809	26441	71.28
SPANDANA	EQ	24-Jan-2020	1023.70	1024.00	1025.00	1012.10	1024.20	1024.75	1022.25	26901	275.00	959	21498	79.92
SPARC	EQ	24-Jan-2020	184.70	185.60	188.00	183.50	186.45	185.85	186.16	311209	579.33	5396	86542	27.81
SPCENET	BE	24-Jan-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	24700	0.28	15	-	-
SPECIALITY	EQ	24-Jan-2020	68.40	69.45	69.70	67.60	68.05	68.10	68.93	500517	345.02	3283	230088	45.97
SPENCERS	EQ	24-Jan-2020	90.65	90.10	98.20	90.00	94.80	94.55	94.54	3632071	3433.84	29606	903871	24.89
SPENTEX	BE	24-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.35	30594	0.11	37	-	-
SPIC	EQ	24-Jan-2020	21.95	21.95	22.60	21.75	21.85	21.80	22.06	94697	20.89	459	42225	44.59
SPICEJET	EQ	24-Jan-2020	99.00	101.10	101.55	98.40	98.70	98.80	100.15	2339093	2342.70	19799	1109028	47.41
SPLIL	EQ	24-Jan-2020	34.20	34.50	35.25	34.00	34.35	34.30	34.62	30972	10.72	316	17318	55.92
SPMLINFRA	EQ	24-Jan-2020	12.70	12.70	12.75	12.10	12.30	12.20	12.25	54966	6.74	174	28550	51.94
SPTL	BE	24-Jan-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.12	1159318	13.01	410	-	-
SPYL	BE	24-Jan-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.27	3979	0.01	20	-	-
SREEL	EQ	24-Jan-2020	175.45	193.00	193.00	173.75	175.20	177.60	178.45	5419	9.67	583	3083	56.89
SREIBNPNCD	N9	24-Jan-2020	899.00	900.00	900.00	890.00	890.00	890.00	895.45	55	0.49	3	55	100.00
SREIBNPNCD	NP	24-Jan-2020	815.00	850.00	850.00	849.95	850.00	849.99	850.00	23	0.20	3	23	100.00
SREIBNPNCD	NU	24-Jan-2020	852.00	1014.50	1014.50	1014.50	1014.50	1014.50	1014.50	900	9.13	1	900	100.00
SREINFRA	EQ	24-Jan-2020	10.35	10.40	10.65	10.00	10.50	10.55	10.42	1031632	107.54	1197	697776	67.64
SREINFRA	NZ	24-Jan-2020	900.00	948.00	948.00	948.00	948.00	948.00	948.00	2	0.02	1	2	100.00
SREINFRA	Y1	24-Jan-2020	910.00	910.05	910.05	910.00	910.00	910.00	910.01	70	0.64	4	70	100.00
SREINFRA	Y2	24-Jan-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	1	50	100.00
SREINFRA	YI	24-Jan-2020	1058.12	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	20	0.21	1	20	100.00
SRF	EQ	24-Jan-2020	3636.80	3625.20	3726.75	3625.20	3664.15	3660.35	3686.26	292983	10800.12	19519	47171	16.10
SRHHYPOLTD	EQ	24-Jan-2020	125.25	127.95	127.95	122.00	123.00	123.45	123.81	3332	4.13	114	2527	75.84
SRIPIPES	EQ	24-Jan-2020	197.70	198.75	201.00	197.05	199.35	199.00	199.36	42691	85.11	920	25468	59.66
SRTRANSFIN	EQ	24-Jan-2020	1084.05	1083.00	1103.00	1081.05	1083.00	1083.90	1089.17	432431	4709.93	19032	161433	37.33
SRTRANSFIN	Y3	24-Jan-2020	1109.25	1109.25	1109.25	1100.00	1100.00	1100.00	1103.96	35	0.39	3	20	57.14
SRTRANSFIN	Y9	24-Jan-2020	1072.75	1075.00	1075.00	1073.00	1073.00	1073.00	1074.14	210	2.26	5	210	100.00
SRTRANSFIN	YH	24-Jan-2020	997.00	1001.80	1001.80	1001.80	1001.80	1001.80	1001.80	25	0.25	1	25	100.00
SRTRANSFIN	YI	24-Jan-2020	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	YJ	24-Jan-2020	1029.05	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
SRTRANSFIN	YL	24-Jan-2020	1023.91	1028.00	1028.00	1011.11	1028.00	1024.54	1022.89	860	8.80	21	490	56.98
SRTRANSFIN	YM	24-Jan-2020	1130.90	1133.35	1133.35	1128.00	1128.00	1128.00	1131.82	35	0.40	2	35	100.00
SRTRANSFIN	YN	24-Jan-2020	1136.60	1136.60	1136.60	1103.33	1103.33	1103.33	1114.68	105	1.17	23	105	100.00
SRTRANSFIN	YO	24-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YP	24-Jan-2020	999.95	1000.60	1000.60	999.95	999.95	999.95	1000.14	35	0.35	2	35	100.00
SRTRANSFIN	YQ	24-Jan-2020	1016.88	1017.40	1017.40	1010.10	1010.10	1010.10	1015.52	56	0.57	3	35	62.50
SRTRANSFIN	YR	24-Jan-2020	1017.00	1013.00	1013.00	1013.00	1013.00	1013.00	1013.00	9	0.09	1	9	100.00
SRTRANSFIN	YV	24-Jan-2020	995.00	999.95	999.95	999.00	999.00	999.00	999.39	61	0.61	2	61	100.00
SRTRANSFIN	YW	24-Jan-2020	999.99	999.95	1004.00	980.00	985.25	985.49	987.17	123	1.21	10	119	96.75
SRTRANSFIN	YX	24-Jan-2020	981.00	984.00	986.00	981.00	986.00	986.00	981.75	51	0.50	5	51	100.00
SRTRANSFIN	YY	24-Jan-2020	1025.00	1014.00	1020.00	1010.00	1015.00	1016.25	1013.21	14	0.14	5	14	100.00
SRTRANSFIN	Z1	24-Jan-2020	1069.16	1085.25	1085.25	1085.25	1085.25	1085.25	1085.25	25	0.27	1	25	100.00
SRTRANSFIN	Z2	24-Jan-2020	1086.20	1086.20	1086.20	1075.00	1075.00	1075.00	1079.31	65	0.70	2	65	100.00
SRTRANSFIN	Z3	24-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z7	24-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	25	0.26	1	25	100.00
SRTRANSFIN	ZC	24-Jan-2020	1030.10	1037.80	1037.80	1030.10	1030.10	1030.10	1033.95	50	0.52	2	50	100.00
SSINFRA	SM	24-Jan-2020	10.85	11.35	11.35	10.55	11.30	11.30	11.01	15000	1.65	5	6000	40.00
SSWL	EQ	24-Jan-2020	755.70	751.20	756.40	750.05	750.05	753.55	753.54	5031	37.91	272	2947	58.58
STAMPEDE	EQ	24-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	150219	0.66	78	79313	52.80
STAN	DR	24-Jan-2020	58.10	58.10	59.10	57.60	58.80	58.65	58.57	962	0.56	24	923	95.95
STAR	EQ	24-Jan-2020	412.10	413.00	423.10	410.00	414.00	414.85	417.43	1177036	4913.34	16172	350735	29.80
STARCEMENT	EQ	24-Jan-2020	89.10	89.95	91.80	88.50	89.30	89.60	90.07	145368	130.93	1961	109496	75.32
STARPAPER	EQ	24-Jan-2020	133.60	133.60	136.20	132.15	134.00	133.20	134.27	160164	215.05	2513	53516	33.41
STCINDIA	EQ	24-Jan-2020	48.90	48.55	50.30	48.55	49.50	49.15	49.46	12392	6.13	345	7033	56.75
STEELCITY	EQ	24-Jan-2020	32.85	33.20	34.00	33.00	33.95	33.90	33.77	1932	0.65	19	1331	68.89
STEELXIND	BE	24-Jan-2020	25.15	24.60	26.40	24.60	26.40	26.40	26.23	30463	7.99	103	-	-
STEL	EQ	24-Jan-2020	70.65	70.00	72.90	68.30	70.90	70.35	70.56	10892	7.68	164	6103	56.03
STERTOOLS	EQ	24-Jan-2020	241.05	244.80	244.80	237.10	237.10	239.30	240.65	4304	10.36	185	2622	60.92
STINDIA	EQ	24-Jan-2020	4.10	3.90	4.30	3.90	4.25	4.25	3.94	8340	0.33	23	4420	53.00
STRTECH	EQ	24-Jan-2020	132.80	133.60	133.60	130.55	131.80	131.70	132.14	825600	1090.92	10106	297682	36.06
SUBCAPCITY	BE	24-Jan-2020	9.50	9.05	9.05	9.05	9.05	9.05	9.05	10000	0.91	1	-	-
SUBEX	EQ	24-Jan-2020	6.25	6.30	6.35	6.25	6.30	6.30	6.28	252975	15.89	175	221312	87.48
SUBROS	EQ	24-Jan-2020	285.90	286.10	287.35	281.05	284.05	285.20	285.26	20258	57.79	759	10079	49.75
SUDARSCHEM	EQ	24-Jan-2020	476.55	475.50	493.15	475.00	478.05	477.90	484.23	319585	1547.52	9075	82506	25.82
SUJANAUNI	BE	24-Jan-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.12	55357	0.06	35	-	-
SUMEETINDS	BE	24-Jan-2020	1.80	1.80	1.85	1.75	1.80	1.80	1.81	44901	0.81	34	-	-
SUMIT	BE	24-Jan-2020	17.95	17.95	17.95	17.95	17.95	17.95	17.95	1	0.00	1	-	-
SUMMITSEC	EQ	24-Jan-2020	440.00	452.75	452.75	441.30	449.00	448.45	447.74	2570	11.51	329	1885	73.35
SUNCLAYLTD	EQ	24-Jan-2020	2296.30	2348.00	2348.00	2280.00	2318.00	2309.80	2318.75	843	19.55	147	653	77.46
SUNDARAM	EQ	24-Jan-2020	1.60	1.60	1.90	1.55	1.70	1.75	1.78	785003	13.96	624	522060	66.50
SUNDARMFIN	EQ	24-Jan-2020	1654.40	1660.00	1669.70	1643.50	1648.00	1649.95	1655.40	9693	160.46	832	7348	75.81
SUNDARMHLD	EQ	24-Jan-2020	70.00	70.00	70.15	68.70	69.15	69.85	69.50	24369	16.94	305	18474	75.81
SUNDRMBRAK	EQ	24-Jan-2020	319.80	329.05	329.05	298.05	318.50	318.40	317.99	2239	7.12	241	1365	60.96
SUNDRMFAST	EQ	24-Jan-2020	508.85	508.80	517.00	502.80	517.00	516.30	514.35	40719	209.44	2635	23825	58.51
SUNFLAG	EQ	24-Jan-2020	42.30	42.65	43.50	42.40	42.50	42.55	42.96	140309	60.27	2298	81315	57.95
SUNPHARMA	EQ	24-Jan-2020	449.85	450.00	452.85	446.80	447.40	447.80	450.39	2153164	9697.54	51893	592641	27.52
SUNTECK	EQ	24-Jan-2020	391.80	393.85	404.00	393.00	396.00	398.30	399.37	210875	842.17	6619	72618	34.44
SUNTV	EQ	24-Jan-2020	496.25	493.00	510.70	491.55	497.50	497.75	504.47	3505214	17682.73	38916	206449	5.89
SUPERHOUSE	EQ	24-Jan-2020	96.65	96.65	99.00	96.60	96.75	96.95	97.66	3965	3.87	106	2686	67.74
SUPERSPIN	BE	24-Jan-2020	3.80	3.85	3.85	3.70	3.85	3.85	3.77	2085	0.08	11	-	-
SUPPETRO	EQ	24-Jan-2020	181.35	175.65	190.95	175.65	189.00	187.50	185.86	20133	37.42	748	15059	74.80
SUPRAJIT	EQ	24-Jan-2020	204.95	206.00	207.90	204.00	204.60	205.35	205.57	41908	86.15	2825	33296	79.45
SUPREMEENG	SM	24-Jan-2020	24.60	26.00	26.00	24.00	25.20	24.60	24.64	108000	26.61	14	88000	81.48
SUPREMEIND	EQ	24-Jan-2020	1323.25	1323.25	1342.00	1297.00	1320.00	1320.95	1323.88	221457	2931.82	8071	130665	59.00
SUPREMEINF	BE	24-Jan-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	3886	0.75	26	-	-
SURANASOL	BE	24-Jan-2020	8.95	8.65	9.35	8.65	9.05	8.80	8.97	45138	4.05	114	-	-
SURANAT&P	EQ	24-Jan-2020	4.40	4.40	4.40	4.00	4.05	4.15	4.18	16029	0.67	70	12022	75.00
SURYALAXMI	EQ	24-Jan-2020	21.00	22.35	23.00	20.00	22.55	22.00	22.20	6368	1.41	124	2549	40.03
SURYAROSNI	EQ	24-Jan-2020	189.00	188.10	196.40	187.50	188.10	188.50	191.56	134198	257.07	1942	59407	44.27
SUTLEJTEX	EQ	24-Jan-2020	35.40	35.20	37.15	34.90	35.15	35.25	35.39	14370	5.09	579	11848	82.45
SUVEN	BE	24-Jan-2020	17.50	18.35	18.35	18.35	18.35	18.35	18.35	1730	0.32	19	-	-
SUZLON	EQ	24-Jan-2020	2.50	2.55	2.55	2.45	2.50	2.50	2.49	9090135	226.57	6815	3575885	39.34
SVLL	SM	24-Jan-2020	101.80	101.05	101.05	101.05	101.05	101.05	101.05	1000	1.01	1	1000	100.00
SWANENERGY	EQ	24-Jan-2020	118.80	119.75	119.75	117.10	119.00	118.05	118.18	37374	44.17	914	2931	7.84
SWARAJENG	EQ	24-Jan-2020	1268.35	1270.20	1341.25	1270.00	1340.00	1338.90	1320.20	4173	55.09	839	3536	84.74
SWELECTES	EQ	24-Jan-2020	147.85	147.00	150.95	145.10	150.00	150.00	148.84	5427	8.08	173	2535	46.71
SWSOLAR	EQ	24-Jan-2020	299.90	297.00	302.85	295.05	298.50	298.00	299.27	95121	284.67	1775	66074	69.46
SYMPHONY	EQ	24-Jan-2020	1262.40	1269.80	1287.45	1250.00	1265.00	1278.50	1266.97	32097	406.66	2721	15412	48.02
SYNDIBANK	EQ	24-Jan-2020	27.50	27.70	27.95	27.60	27.65	27.70	27.75	449215	124.64	1257	192906	42.94
SYNGENE	EQ	24-Jan-2020	305.00	303.50	311.45	303.50	307.00	307.25	307.33	340040	1045.05	8674	263203	77.40
TAINWALCHM	EQ	24-Jan-2020	58.90	59.75	59.75	55.60	55.60	57.30	58.05	463	0.27	61	327	70.63
TAJGVK	EQ	24-Jan-2020	188.25	189.90	196.00	183.85	192.10	193.50	192.25	57685	110.90	1573	25680	44.52
TAKE	EQ	24-Jan-2020	104.85	105.70	107.40	104.00	104.20	104.45	105.47	106641	112.47	1744	64617	60.59
TALBROAUTO	EQ	24-Jan-2020	143.10	147.25	147.30	141.85	145.00	145.15	144.68	5700	8.25	377	3159	55.42
TALWALKARS	EQ	24-Jan-2020	3.20	3.05	3.35	3.05	3.25	3.25	3.22	64075	2.06	193	29617	46.22
TALWGYM	EQ	24-Jan-2020	2.75	2.70	2.75	2.65	2.65	2.65	2.68	70714	1.89	137	53728	75.98
TANLA	EQ	24-Jan-2020	75.85	78.00	79.45	73.10	73.40	74.05	77.17	846189	653.01	4344	379012	44.79
TANTIACONS	BE	24-Jan-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	15	0.00	3	-	-
TARACHAND	SM	24-Jan-2020	41.00	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
TARMAT	EQ	24-Jan-2020	26.55	27.70	27.70	25.40	27.25	27.25	27.04	1490	0.40	43	1083	72.68
TASTYBITE	EQ	24-Jan-2020	8586.50	8501.05	8585.00	8402.00	8511.00	8530.85	8490.88	248	21.06	99	170	68.55
TATACAPHSG	N2	24-Jan-2020	1002.00	1002.50	1002.50	1002.50	1002.50	1002.50	1002.50	89	0.89	1	89	100.00
TATACAPHSG	N6	24-Jan-2020	1000.00	998.50	999.00	998.00	998.00	998.33	998.24	440	4.39	18	430	97.73
TATACAPHSG	N8	24-Jan-2020	1000.00	1001.30	1002.50	1001.30	1002.50	1002.16	1001.58	1000	10.02	10	1000	100.00
TATACAPHSG	NA	24-Jan-2020	1000.00	1001.59	1001.59	1000.00	1000.00	1000.00	1000.00	501	5.01	2	501	100.00
TATACHEM	EQ	24-Jan-2020	758.45	759.75	762.00	753.55	755.00	755.40	756.95	383996	2906.66	10467	98037	25.53
TATACOFFEE	EQ	24-Jan-2020	103.90	103.75	105.40	102.55	103.85	103.30	104.10	739277	769.62	5467	293473	39.70
TATACOMM	EQ	24-Jan-2020	454.00	455.05	458.60	436.00	457.00	453.20	449.06	110974	498.34	3560	51661	46.55
TATAELXSI	EQ	24-Jan-2020	968.30	968.90	973.00	958.10	962.00	963.25	964.30	220015	2121.61	10403	56479	25.67
TATAGLOBAL	EQ	24-Jan-2020	393.25	394.75	394.75	383.75	384.35	384.60	388.15	6033580	23419.59	82542	2221602	36.82
TATAINVEST	EQ	24-Jan-2020	893.80	901.00	933.00	901.00	908.30	908.70	917.55	90112	826.82	5748	27783	30.83
TATAMETALI	EQ	24-Jan-2020	633.80	634.25	642.55	625.00	625.10	626.90	632.19	25626	162.01	1506	12140	47.37
TATAMOTORS	EQ	24-Jan-2020	188.40	188.00	191.00	185.00	186.90	186.50	188.92	21791825	41168.94	103503	3178972	14.59
TATAMTRDVR	EQ	24-Jan-2020	79.05	79.35	80.45	78.55	78.90	78.85	79.62	3907448	3111.15	11211	1332924	34.11
TATAPOWER	EQ	24-Jan-2020	60.15	60.00	61.95	59.75	61.20	61.20	61.30	6085340	3730.20	16447	2301755	37.82
TATASTEEL	E1	24-Jan-2020	58.45	58.90	61.20	57.25	59.95	59.85	59.89	187481	112.28	1297	101932	54.37
TATASTEEL	EQ	24-Jan-2020	480.25	480.30	485.10	476.45	484.65	483.40	482.42	7481130	36090.61	98666	2703368	36.14
TATASTLBSL	EQ	24-Jan-2020	30.50	30.75	30.80	30.30	30.60	30.60	30.63	622932	190.81	1181	217491	34.91
TATASTLLP	EQ	24-Jan-2020	429.20	431.40	443.00	430.55	435.65	436.55	437.65	54288	237.59	2366	17864	32.91
TBZ	EQ	24-Jan-2020	38.80	39.45	40.20	39.10	40.10	39.80	39.66	65107	25.82	634	32908	50.54
TCFSL	NB	24-Jan-2020	1038.83	1038.10	1038.50	1036.00	1037.60	1037.64	1037.28	447	4.64	28	377	84.34
TCFSL	ND	24-Jan-2020	1048.70	1046.00	1051.00	1046.00	1051.00	1050.80	1049.29	907	9.52	29	631	69.57
TCFSL	NF	24-Jan-2020	1064.75	1065.00	1066.00	1064.55	1064.55	1065.02	1065.16	218	2.32	9	218	100.00
TCFSL	NH	24-Jan-2020	1029.83	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	33	0.34	1	33	100.00
TCFSL	NJ	24-Jan-2020	1030.01	1034.55	1034.55	1034.55	1034.55	1034.55	1034.55	1	0.01	1	1	100.00
TCFSL	NL	24-Jan-2020	1049.00	1048.00	1048.10	1048.00	1048.10	1048.05	1048.05	2	0.02	2	0	0.00
TCI	EQ	24-Jan-2020	268.90	271.60	290.45	268.00	290.00	279.70	277.26	32180	89.22	1037	25944	80.62
TCIDEVELOP	EQ	24-Jan-2020	374.10	367.00	367.00	367.00	367.00	367.00	367.00	8	0.03	2	8	100.00
TCIEXP	EQ	24-Jan-2020	765.70	774.80	793.95	766.50	792.00	787.80	775.72	45805	355.32	2840	37886	82.71
TCIFINANCE	EQ	24-Jan-2020	8.30	8.25	8.50	8.20	8.30	8.30	8.29	13849	1.15	68	12544	90.58
TCNSBRANDS	EQ	24-Jan-2020	586.45	588.65	598.95	586.00	590.00	594.70	593.91	15053	89.40	484	14139	93.93
TCPLPACK	EQ	24-Jan-2020	291.00	287.60	291.00	282.15	291.00	286.80	287.16	5212	14.97	370	4221	80.99
TCS	EQ	24-Jan-2020	2190.95	2190.95	2190.95	2170.00	2185.00	2183.40	2179.72	1319430	28759.88	55949	607438	46.04
TDPOWERSYS	EQ	24-Jan-2020	142.55	142.50	142.80	139.00	140.00	140.70	140.98	3561	5.02	135	2041	57.32
TEAMLEASE	EQ	24-Jan-2020	2733.90	2750.00	2750.00	2676.50	2738.00	2736.15	2727.68	27661	754.50	4011	21975	79.44
TECHM	EQ	24-Jan-2020	768.95	765.10	788.75	763.30	786.90	787.30	777.05	2364265	18371.62	76417	1348773	57.05
TECHNOE	EQ	24-Jan-2020	293.95	297.60	304.90	291.15	300.15	302.15	300.83	14806	44.54	415	13052	88.15
TECHNOFAB	EQ	24-Jan-2020	21.00	20.00	22.05	19.95	21.30	21.30	20.82	6783	1.41	73	2865	42.24
TEJASNET	EQ	24-Jan-2020	84.45	84.25	86.65	83.95	84.90	85.00	85.17	76911	65.50	947	42576	55.36
TERASOFT	EQ	24-Jan-2020	26.10	26.00	26.90	25.45	26.90	26.60	26.39	9254	2.44	156	3644	39.38
TEXINFRA	EQ	24-Jan-2020	46.95	46.60	49.90	45.95	49.80	49.60	48.82	79940	39.03	520	65420	81.84
TEXMOPIPES	EQ	24-Jan-2020	15.95	16.30	16.30	15.70	15.95	15.90	15.94	43774	6.98	212	26286	60.05
TEXRAIL	EQ	24-Jan-2020	38.35	38.10	38.90	38.10	38.30	38.25	38.54	284272	109.55	1561	131766	46.35
TFCILTD	EQ	24-Jan-2020	70.05	70.90	72.35	69.00	71.40	71.50	71.09	162443	115.48	1613	78024	48.03
TFL	BE	24-Jan-2020	4.60	4.80	4.80	4.60	4.80	4.80	4.73	2648	0.13	10	-	-
TGBHOTELS	EQ	24-Jan-2020	3.90	3.95	4.05	3.80	4.05	4.05	3.93	7677	0.30	37	6502	84.69
THANGAMAYL	EQ	24-Jan-2020	392.85	384.30	390.05	359.00	360.00	364.25	371.00	8076	29.96	1420	5294	65.55
THEINVEST	EQ	24-Jan-2020	122.90	125.25	125.25	120.20	124.90	124.45	123.45	3695	4.56	46	2257	61.08
THEMISMED	BE	24-Jan-2020	391.35	409.90	410.90	402.00	410.90	410.90	410.06	3661	15.01	61	-	-
THERMAX	EQ	24-Jan-2020	1068.30	1079.80	1090.00	1064.00	1084.95	1084.95	1083.14	37465	405.80	4261	29945	79.93
THIRUSUGAR	BZ	24-Jan-2020	4.30	4.50	4.50	4.10	4.10	4.10	4.39	210	0.01	6	-	-
THOMASCOOK	EQ	24-Jan-2020	59.75	59.00	60.60	59.00	60.15	60.35	60.15	182537	109.80	1285	140293	76.86
THYROCARE	EQ	24-Jan-2020	549.95	549.60	553.75	545.55	550.00	548.75	550.91	8324	45.86	536	5864	70.45
TI	BE	24-Jan-2020	15.35	15.00	16.10	15.00	16.10	16.10	15.94	64236	10.24	183	-	-
TIDEWATER	EQ	24-Jan-2020	4795.10	4810.05	4860.00	4800.75	4801.05	4830.80	4816.89	698	33.62	316	384	55.01
TIIL	EQ	24-Jan-2020	369.35	377.00	377.00	361.25	364.00	361.95	364.49	1007	3.67	105	809	80.34
TIINDIA	EQ	24-Jan-2020	519.90	518.10	525.00	516.35	519.00	520.20	522.05	33727	176.07	10552	26829	79.55
TIJARIA	EQ	24-Jan-2020	7.40	7.10	7.65	7.05	7.10	7.10	7.26	25698	1.87	103	19650	76.47
TIL	EQ	24-Jan-2020	213.50	212.00	225.15	210.65	221.90	221.65	218.63	9113	19.92	364	6354	69.72
TIMESGTY	EQ	24-Jan-2020	31.50	33.65	33.65	30.10	30.10	30.15	30.31	635	0.19	12	634	99.84
TIMETECHNO	EQ	24-Jan-2020	58.60	59.30	59.50	57.45	58.15	58.50	58.68	186221	109.27	1563	93542	50.23
TIMKEN	EQ	24-Jan-2020	959.95	965.00	997.40	935.35	987.00	987.85	976.65	85757	837.54	7155	38311	44.67
TINPLATE	EQ	24-Jan-2020	153.75	154.75	156.25	152.50	152.65	153.05	154.41	317180	489.77	5817	86137	27.16
TIPSINDLTD	BE	24-Jan-2020	107.55	104.15	110.00	103.50	107.50	107.50	106.00	4111	4.36	74	-	-
TIRUMALCHM	EQ	24-Jan-2020	75.35	75.60	80.80	75.50	79.30	79.10	78.68	855421	673.02	6727	303769	35.51
TITAN	EQ	24-Jan-2020	1204.10	1208.90	1230.00	1206.05	1228.45	1227.85	1219.58	2841654	34656.29	83003	1064376	37.46
TMRVL	EQ	24-Jan-2020	11.85	12.10	12.20	11.45	11.85	12.00	11.95	15515	1.85	313	11341	73.10
TNPETRO	EQ	24-Jan-2020	41.25	41.50	44.20	41.35	43.50	43.30	42.87	291794	125.08	2031	158879	54.45
TNPL	EQ	24-Jan-2020	191.05	191.05	194.50	187.00	192.90	193.00	192.82	50674	97.71	2215	34084	67.26
TNTELE	BE	24-Jan-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	2	0.00	1	-	-
TOKYOPLAST	EQ	24-Jan-2020	76.00	76.35	78.00	75.30	78.00	77.00	76.42	9561	7.31	490	6543	68.43
TORNTPHARM	EQ	24-Jan-2020	2020.50	2029.00	2062.00	2025.00	2037.35	2036.95	2047.64	269834	5525.22	19193	66915	24.80
TORNTPOWER	EQ	24-Jan-2020	319.65	320.90	324.80	318.60	323.65	322.30	322.93	1416492	4574.24	32713	450169	31.78
TOUCHWOOD	EQ	24-Jan-2020	76.60	72.80	80.30	72.80	77.70	74.50	74.27	10500	7.80	57	6558	62.46
TPLPLASTEH	EQ	24-Jan-2020	131.40	132.95	134.00	128.05	130.85	130.00	131.61	3719	4.89	245	1723	46.33
TRANSWIND	SM	24-Jan-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	24-Jan-2020	5.75	5.65	5.70	5.50	5.50	5.50	5.55	32219	1.79	784	30127	93.51
TREJHARA	EQ	24-Jan-2020	12.50	11.50	12.65	11.50	12.05	12.05	12.09	7303	0.88	66	5393	73.85
TRENT	EQ	24-Jan-2020	589.50	591.80	596.00	576.10	582.00	583.30	584.59	128325	750.17	6191	63209	49.26
TRF	EQ	24-Jan-2020	122.40	122.60	124.70	120.35	121.00	121.15	122.57	34661	42.49	853	12521	36.12
TRIDENT	EQ	24-Jan-2020	7.15	7.20	7.30	7.15	7.20	7.15	7.19	3512712	252.62	3264	1749221	49.80
TRIGYN	EQ	24-Jan-2020	52.50	52.25	53.45	51.50	51.80	51.95	52.46	20509	10.76	320	13084	63.80
TRIL	EQ	24-Jan-2020	8.80	8.80	8.90	8.55	8.65	8.65	8.72	35636	3.11	159	32303	90.65
TRITURBINE	EQ	24-Jan-2020	96.70	98.00	98.50	96.30	98.00	97.60	97.72	14031	13.71	301	8677	61.84
TRIVENI	EQ	24-Jan-2020	80.05	80.60	81.40	78.60	78.85	79.05	79.87	429480	343.02	3780	195501	45.52
TTKHLTCARE	EQ	24-Jan-2020	548.10	548.50	562.80	538.00	559.00	553.00	555.20	1081	6.00	234	489	45.24
TTKPRESTIG	EQ	24-Jan-2020	5949.85	5966.60	6060.60	5915.55	6025.00	6022.25	6011.25	2072	124.55	1167	1128	54.44
TTL	EQ	24-Jan-2020	44.95	45.00	46.20	45.00	45.00	45.40	45.58	2603	1.19	157	1971	75.72
TTML	EQ	24-Jan-2020	2.50	2.55	2.60	2.40	2.45	2.45	2.49	1028223	25.60	510	358345	34.85
TV18BRDCST	EQ	24-Jan-2020	26.40	26.45	27.60	26.15	26.60	26.65	26.91	4144521	1115.08	16163	1720188	41.51
TVSELECT	EQ	24-Jan-2020	115.65	113.85	116.00	110.00	113.50	113.85	113.94	31829	36.27	681	18032	56.65
TVSMOTOR	EQ	24-Jan-2020	464.40	464.40	473.80	462.70	467.70	468.90	469.14	1446483	6786.08	22885	632437	43.72
TVSSRICHAK	EQ	24-Jan-2020	1768.00	1761.00	1780.00	1685.05	1729.00	1723.05	1729.42	8438	145.93	1087	4648	55.08
TVTODAY	EQ	24-Jan-2020	249.65	251.00	251.00	246.00	246.00	246.80	248.19	16424	40.76	803	10109	61.55
TWL	EQ	24-Jan-2020	58.00	57.85	58.85	57.15	57.70	57.80	58.07	631541	366.72	5217	223129	35.33
UBL	EQ	24-Jan-2020	1261.00	1264.90	1280.00	1260.00	1275.30	1275.10	1272.57	114282	1454.32	6165	31296	27.38
UCALFUEL	EQ	24-Jan-2020	140.90	141.95	142.90	141.05	142.50	142.25	142.05	5656	8.03	339	3160	55.87
UCOBANK	EQ	24-Jan-2020	16.10	16.20	16.25	16.05	16.05	16.10	16.14	390540	63.02	988	221547	56.73
UFLEX	EQ	24-Jan-2020	222.15	223.60	223.60	220.50	222.00	221.50	221.71	24667	54.69	1754	9723	39.42
UFO	EQ	24-Jan-2020	129.35	129.35	130.50	127.00	129.30	128.75	129.21	20884	26.98	464	17259	82.64
UGARSUGAR	EQ	24-Jan-2020	14.90	14.85	14.95	14.70	14.75	14.80	14.83	78217	11.60	213	45328	57.95
UJAAS	EQ	24-Jan-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	81028	3.89	91	80728	99.63
UJJIVAN	EQ	24-Jan-2020	346.00	344.00	365.65	342.65	361.00	362.85	357.54	3243292	11596.22	36049	530849	16.37
UJJIVANSFB	EQ	24-Jan-2020	53.60	54.00	55.30	53.70	54.80	54.80	54.78	6737755	3691.00	31405	2973951	44.14
ULTRACEMCO	EQ	24-Jan-2020	4526.40	4554.00	4679.70	4452.65	4643.00	4642.75	4574.62	2127667	97332.73	131929	206600	9.71
UMANGDAIRY	EQ	24-Jan-2020	48.10	48.05	49.85	47.75	47.75	47.85	48.28	6206	3.00	158	4677	75.36
UNICHEMLAB	EQ	24-Jan-2020	167.35	166.40	173.70	165.90	170.00	169.45	170.24	13974	23.79	599	7323	52.40
UNIENTER	EQ	24-Jan-2020	69.70	70.55	71.10	68.00	70.95	70.50	70.40	3981	2.80	144	2414	60.64
UNIINFO	SM	24-Jan-2020	27.15	27.80	32.15	27.10	28.15	28.15	29.59	106000	31.37	48	22000	20.75
UNIONBANK	EQ	24-Jan-2020	52.40	52.40	53.00	52.15	52.35	52.35	52.59	2862184	1505.27	9103	730575	25.53
UNIPLY	EQ	24-Jan-2020	12.15	12.65	12.75	12.20	12.55	12.50	12.67	523662	66.35	929	356446	68.07
UNITECH	BE	24-Jan-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	2989388	41.85	437	-	-
UNITEDBNK	EQ	24-Jan-2020	9.05	9.00	9.35	8.90	9.00	9.10	9.17	1157703	106.21	939	312658	27.01
UNITEDTEA	EQ	24-Jan-2020	281.60	282.60	287.80	282.20	282.55	282.55	284.14	644	1.83	132	126	19.57
UNITY	BZ	24-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.30	62	0.00	5	-	-
UNIVCABLES	EQ	24-Jan-2020	184.40	183.90	192.00	183.90	185.25	186.10	189.28	55467	104.99	1184	36869	66.47
UPL	EQ	24-Jan-2020	542.20	541.00	564.50	541.00	544.90	543.30	552.65	8132638	44945.03	104732	1349896	16.60
URAVI	SM	24-Jan-2020	101.95	102.30	102.85	102.30	102.85	102.85	102.58	3600	3.69	3	3600	100.00
URJA	BE	24-Jan-2020	1.70	1.70	1.75	1.65	1.70	1.70	1.67	787568	13.17	752	-	-
USHAMART	EQ	24-Jan-2020	26.30	26.30	26.50	25.75	25.80	25.95	26.14	239851	62.70	808	164114	68.42
UTINEXT50	EQ	24-Jan-2020	292.00	292.00	298.90	292.00	298.35	296.74	297.14	2023	6.01	92	1014	50.12
UTINIFTETF	EQ	24-Jan-2020	1285.95	1290.00	1302.60	1290.00	1301.50	1302.59	1298.05	1487	19.30	24	1111	74.71
UTISENSETF	EQ	24-Jan-2020	445.60	446.00	449.00	442.00	442.00	442.00	446.04	42	0.19	22	23	54.76
UTISXN50	EQ	24-Jan-2020	325.90	326.00	329.00	326.00	329.00	329.00	327.00	3	0.01	3	1	33.33
UTTAMSTL	EQ	24-Jan-2020	7.95	7.70	8.00	7.70	7.85	7.90	7.92	26679	2.11	78	22750	85.27
UTTAMSUGAR	EQ	24-Jan-2020	119.60	119.60	119.90	115.15	116.50	115.75	117.32	72004	84.48	1265	29880	41.50
UVSL	EQ	24-Jan-2020	0.10	0.10	0.15	0.05	0.15	0.10	0.10	12035374	12.24	926	7513487	62.43
V2RETAIL	EQ	24-Jan-2020	116.05	115.95	118.15	113.05	114.00	113.75	115.13	272984	314.29	4347	145397	53.26
VADILALIND	EQ	24-Jan-2020	824.90	824.80	849.00	814.95	845.50	845.55	839.03	43204	362.50	2277	23044	53.34
VAIBHAVGBL	EQ	24-Jan-2020	933.05	915.20	978.00	915.20	967.15	973.90	960.31	34622	332.48	3016	26378	76.19
VAISHALI	EQ	24-Jan-2020	54.55	57.10	57.10	52.15	52.15	52.25	53.36	20534	10.96	134	11373	55.39
VAKRANGEE	EQ	24-Jan-2020	48.95	49.00	51.35	48.45	51.35	50.55	50.02	2025777	1013.22	3215	1481713	73.14
VARDHACRLC	EQ	24-Jan-2020	34.95	34.55	35.85	34.10	34.90	35.00	34.82	24125	8.40	92	18404	76.29
VARDMNPOLY	BE	24-Jan-2020	2.65	2.65	2.75	2.65	2.65	2.65	2.74	1089	0.03	3	-	-
VARROC	EQ	24-Jan-2020	483.65	484.00	499.90	484.00	486.20	489.00	492.83	24358	120.04	2271	10800	44.34
VASA	SM	24-Jan-2020	9.05	8.60	8.70	8.60	8.60	8.60	8.62	20000	1.72	5	12000	60.00
VASCONEQ	EQ	24-Jan-2020	15.75	15.40	16.00	15.40	15.80	15.80	15.76	78264	12.34	398	56027	71.59
VASWANI	EQ	24-Jan-2020	5.05	5.00	5.15	4.85	4.95	4.95	4.97	19445	0.97	30	9823	50.52
VBL	EQ	24-Jan-2020	836.65	837.00	853.90	837.00	849.00	849.70	849.05	233960	1986.44	14175	148180	63.34
VCL	ST	24-Jan-2020	23.85	22.70	24.50	22.70	23.00	23.00	23.70	30000	7.11	5	24000	80.00
VEDL	EQ	24-Jan-2020	154.15	155.00	157.10	153.75	155.80	155.90	155.88	8012015	12489.28	41537	1992658	24.87
VENKEYS	EQ	24-Jan-2020	1770.45	1779.80	1788.00	1761.00	1763.00	1764.05	1772.88	61640	1092.80	3770	22725	36.87
VENUSREM	EQ	24-Jan-2020	24.00	23.90	24.00	23.10	23.45	23.60	23.60	5280	1.25	119	2860	54.17
VESUVIUS	EQ	24-Jan-2020	1120.55	1138.00	1138.00	1096.00	1098.05	1103.50	1110.20	3498	38.83	318	2743	78.42
VETO	EQ	24-Jan-2020	45.20	45.15	45.95	44.10	44.55	44.50	44.83	6634	2.97	394	5370	80.95
VGUARD	EQ	24-Jan-2020	229.20	229.50	230.80	225.00	228.25	228.35	228.44	137104	313.20	5689	73907	53.91
VHL	EQ	24-Jan-2020	1313.15	1359.75	1359.75	1315.00	1330.00	1319.85	1325.46	268	3.55	90	173	64.55
VICEROY	BE	24-Jan-2020	1.40	1.40	1.45	1.35	1.40	1.40	1.40	5606	0.08	27	-	-
VIDEOIND	BZ	24-Jan-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	74709	1.91	83	-	-
VIDHIING	EQ	24-Jan-2020	69.50	70.00	70.90	68.90	69.00	69.35	70.25	97251	68.32	561	62546	64.31
VIJIFIN	EQ	24-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.40	50708	0.20	63	47896	94.45
VIKASECO	EQ	24-Jan-2020	2.80	2.85	2.90	2.70	2.70	2.70	2.80	541886	15.16	384	260461	48.07
VIKASMCORP	EQ	24-Jan-2020	2.55	2.50	2.50	2.45	2.45	2.45	2.45	121307	2.97	53	116307	95.88
VIKASPROP	EQ	24-Jan-2020	8.25	8.40	8.40	8.40	8.40	8.40	8.40	6143	0.52	19	6143	100.00
VIKASWSP	EQ	24-Jan-2020	7.90	7.70	8.60	7.65	8.25	8.10	8.19	539696	44.19	793	355235	65.82
VIMALOIL	BE	24-Jan-2020	3.25	3.25	3.30	3.25	3.30	3.30	3.27	209	0.01	4	-	-
VIMTALABS	EQ	24-Jan-2020	99.65	100.00	101.60	98.10	100.10	100.75	100.49	12415	12.48	278	7546	60.78
VINATIORGA	EQ	24-Jan-2020	2191.40	2200.00	2255.00	2175.25	2234.00	2232.45	2230.13	102115	2277.30	16019	56194	55.03
VINDHYATEL	EQ	24-Jan-2020	944.90	950.00	964.95	923.80	938.20	941.15	943.36	3693	34.84	340	2647	71.68
VINYLINDIA	EQ	24-Jan-2020	66.25	66.75	68.15	66.40	68.00	67.75	67.56	13440	9.08	340	10742	79.93
VIPCLOTHNG	EQ	24-Jan-2020	8.15	8.10	8.25	7.95	8.05	8.00	8.05	193478	15.58	266	124784	64.50
VIPIND	EQ	24-Jan-2020	456.55	456.55	474.95	451.05	463.80	461.80	466.17	453723	2115.12	14379	132517	29.21
VIPULLTD	EQ	24-Jan-2020	26.30	26.00	26.55	25.10	25.80	25.65	25.75	15953	4.11	227	11161	69.96
VISAKAIND	EQ	24-Jan-2020	280.20	281.70	283.80	276.10	277.00	277.70	279.74	39295	109.93	1798	15830	40.29
VISASTEEL	EQ	24-Jan-2020	4.75	4.75	4.80	4.65	4.75	4.80	4.72	8578	0.40	20	6360	74.14
VISESHINFO	BE	24-Jan-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.07	2116042	1.58	359	-	-
VISHAL	BE	24-Jan-2020	238.00	238.00	238.00	235.00	235.00	235.00	235.00	10002	23.50	12	-	-
VISHNU	EQ	24-Jan-2020	135.75	136.10	140.50	131.60	135.50	134.45	136.15	10373	14.12	464	7392	71.26
VISHWARAJ	EQ	24-Jan-2020	86.10	86.85	90.30	82.00	84.35	84.05	86.95	144839	125.93	1514	30105	20.79
VIVIDHA	BE	24-Jan-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.35	53720	0.19	38	-	-
VIVIMEDLAB	EQ	24-Jan-2020	12.80	12.85	14.25	12.65	13.05	13.20	13.56	602026	81.64	1711	203444	33.79
VLSFINANCE	EQ	24-Jan-2020	57.25	58.15	58.95	57.20	57.65	57.90	57.91	31674	18.34	276	27751	87.61
VMART	EQ	24-Jan-2020	1926.60	1943.80	1986.90	1902.80	1970.00	1966.65	1959.76	49724	974.47	2871	31287	62.92
VOLTAMP	EQ	24-Jan-2020	1313.25	1324.25	1329.00	1287.10	1291.85	1291.70	1298.53	4697	60.99	949	3114	66.30
VOLTAS	EQ	24-Jan-2020	713.30	714.85	730.95	708.35	726.15	723.45	723.01	1865819	13490.09	33139	447863	24.00
VRLLOG	EQ	24-Jan-2020	266.45	265.55	268.75	265.00	267.80	267.75	267.67	12898	34.52	568	7481	58.00
VSSL	EQ	24-Jan-2020	82.65	82.00	82.30	79.00	79.00	79.05	80.55	7750	6.24	136	6667	86.03
VSTIND	EQ	24-Jan-2020	4496.85	4525.00	4588.00	4500.00	4564.00	4554.30	4546.10	7181	326.46	1415	5404	75.25
VSTTILLERS	EQ	24-Jan-2020	1343.80	1330.10	1374.95	1330.00	1360.85	1352.45	1351.37	8072	109.08	981	5351	66.29
VTL	EQ	24-Jan-2020	1029.70	1035.00	1053.00	1025.00	1050.00	1050.20	1044.83	7821	81.72	1236	5689	72.74
WABAG	EQ	24-Jan-2020	222.95	223.85	225.40	216.25	218.05	218.80	222.04	239988	532.88	5556	121442	50.60
WABCOINDIA	EQ	24-Jan-2020	6493.15	6550.05	6699.90	6550.00	6690.00	6684.85	6645.97	9524	632.96	1024	7751	81.38
WALCHANNAG	EQ	24-Jan-2020	69.15	70.50	76.45	69.60	73.00	72.85	73.15	2639298	1930.73	18070	529716	20.07
WANBURY	BE	24-Jan-2020	20.10	20.75	20.75	19.40	19.55	19.55	19.92	732	0.15	5	-	-
WATERBASE	EQ	24-Jan-2020	155.85	154.00	156.85	150.50	150.95	151.25	153.92	201757	310.54	3241	78048	38.68
WEBELSOLAR	EQ	24-Jan-2020	29.25	29.75	30.70	29.50	30.00	30.05	30.23	113208	34.22	526	75687	66.86
WEIZFOREX	EQ	24-Jan-2020	391.20	403.95	409.00	379.00	384.60	385.50	392.36	9904	38.86	746	4360	44.02
WEIZMANIND	EQ	24-Jan-2020	29.20	30.65	30.65	28.85	29.25	29.35	30.10	19549	5.88	234	15878	81.22
WELCORP	EQ	24-Jan-2020	170.45	170.45	173.75	169.75	171.75	171.20	171.85	371966	639.24	5658	132415	35.60
WELENT	EQ	24-Jan-2020	84.35	84.75	85.35	83.25	83.25	83.50	83.83	180215	151.07	1761	103895	57.65
WELINV	EQ	24-Jan-2020	189.90	190.00	199.35	190.00	190.60	190.60	197.65	415	0.82	12	338	81.45
WELSPUNIND	EQ	24-Jan-2020	49.35	49.35	49.65	47.60	48.00	47.95	48.37	1386788	670.73	13653	804276	58.00
WENDT	EQ	24-Jan-2020	2811.50	2820.05	2849.95	2796.00	2830.05	2845.35	2825.88	147	4.15	65	124	84.35
WESTLIFE	EQ	24-Jan-2020	421.05	424.90	453.00	416.35	442.35	441.10	440.37	982043	4324.60	31714	239851	24.42
WFL	SM	24-Jan-2020	87.50	89.00	89.00	89.00	89.00	89.00	89.00	1600	1.42	1	1600	100.00
WHEELS	EQ	24-Jan-2020	643.00	649.90	659.00	644.80	655.00	652.60	651.63	947	6.17	231	746	78.78
WHIRLPOOL	EQ	24-Jan-2020	2404.95	2420.00	2488.70	2381.30	2450.00	2434.05	2432.36	51723	1258.09	7240	24052	46.50
WILLAMAGOR	EQ	24-Jan-2020	20.15	21.15	21.15	21.15	21.15	21.15	21.15	14860	3.14	43	14850	99.93
WINDMACHIN	EQ	24-Jan-2020	22.60	22.05	22.65	21.80	22.35	22.00	22.09	2260	0.50	72	1198	53.01
WIPL	BE	24-Jan-2020	55.00	55.50	57.75	55.50	57.75	57.75	56.28	124	0.07	3	-	-
WIPRO	EQ	24-Jan-2020	248.70	248.65	249.45	246.25	247.75	247.60	248.00	1710777	4242.70	23039	593224	34.68
WOCKPHARMA	EQ	24-Jan-2020	281.05	282.40	302.90	280.20	302.90	299.00	293.41	3294185	9665.39	38547	802523	24.36
WONDERLA	EQ	24-Jan-2020	253.25	254.00	255.90	252.40	255.00	254.65	254.47	8747	22.26	586	4552	52.04
WORTH	SM	24-Jan-2020	44.60	45.90	45.90	45.90	45.90	45.90	45.90	1500	0.69	1	1500	100.00
WSTCSTPAPR	EQ	24-Jan-2020	243.55	243.00	250.00	241.05	249.60	249.35	247.42	86529	214.09	2508	55256	63.86
XCHANGING	EQ	24-Jan-2020	57.25	57.40	59.90	56.50	58.50	58.35	59.10	112481	66.47	900	67965	60.42
XELPMOC	EQ	24-Jan-2020	63.50	63.00	65.70	63.00	63.45	63.25	63.53	1286	0.82	162	369	28.69
XPROINDIA	EQ	24-Jan-2020	22.80	23.70	24.55	20.75	24.40	23.95	23.69	8104	1.92	103	5833	71.98
YESBANK	EQ	24-Jan-2020	40.95	41.20	45.00	41.10	42.55	42.80	43.37	289854100	125711.55	477591	34898930	12.04
ZEEL	EQ	24-Jan-2020	279.25	281.00	285.70	279.10	280.85	280.80	282.83	13636858	38568.47	110192	1098344	8.05
ZEEL	P2	24-Jan-2020	5.70	5.70	5.75	5.70	5.70	5.70	5.74	1603637	92.06	30	1603636	100.00
ZEELEARN	EQ	24-Jan-2020	19.65	19.55	20.10	19.55	19.80	19.90	19.85	81153	16.11	328	60371	74.39
ZEEMEDIA	BE	24-Jan-2020	6.00	5.85	6.30	5.85	6.30	6.30	6.20	644944	39.98	448	-	-
ZENITHEXPO	BE	24-Jan-2020	46.85	45.00	46.45	45.00	45.90	45.45	45.82	3815	1.75	14	-	-
ZENSARTECH	EQ	24-Jan-2020	198.90	183.00	183.00	171.85	174.20	174.40	175.59	858217	1506.91	13101	322500	37.58
ZENTEC	EQ	24-Jan-2020	60.65	61.35	61.35	60.60	60.80	60.75	60.88	18570	11.31	249	14633	78.80
ZICOM	BE	24-Jan-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	3615	0.07	15	-	-
ZODIACLOTH	EQ	24-Jan-2020	184.70	189.90	195.00	183.50	186.20	186.70	190.31	9612	18.29	499	5338	55.53
ZODJRDMKJ	EQ	24-Jan-2020	31.15	32.35	32.35	30.30	30.90	30.90	31.91	1532	0.49	27	1029	67.17
ZOTA	EQ	24-Jan-2020	181.40	183.00	183.95	181.00	181.05	181.75	181.95	20748	37.75	59	382	1.84
ZUARI	EQ	24-Jan-2020	104.05	103.00	107.00	102.65	104.10	104.30	104.66	140950	147.53	3163	67628	47.98
ZUARIGLOB	EQ	24-Jan-2020	55.15	55.10	58.00	52.80	53.75	53.50	54.90	156441	85.89	3251	91207	58.30
ZYDUSWELL	EQ	24-Jan-2020	1506.80	1519.90	1523.55	1482.55	1500.00	1490.40	1503.82	4357	65.52	697	2655	60.94