nse-sec-bhavdata-full-2020-01-27.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	27-Jan-2020	36.50	37.65	37.65	36.00	36.00	36.15	36.53	40850	14.92	398	26859	65.75
21STCENMGM	EQ	27-Jan-2020	14.65	14.40	14.50	14.40	14.40	14.40	14.44	1280	0.18	17	771	60.23
3IINFOTECH	EQ	27-Jan-2020	2.45	2.40	2.50	2.30	2.35	2.30	2.36	2481868	58.49	1078	1469858	59.22
3MINDIA	EQ	27-Jan-2020	22338.45	22201.00	23500.00	22200.00	22344.00	22306.45	22363.76	2517	562.90	444	2013	79.98
3PLAND	EQ	27-Jan-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	300	0.02	2	300	100.00
5PAISA	EQ	27-Jan-2020	194.45	193.05	198.00	191.55	192.00	192.30	194.05	15352	29.79	266	10550	68.72
63MOONS	EQ	27-Jan-2020	110.65	109.70	111.65	109.10	110.90	109.55	110.07	110340	121.45	2419	39387	35.70
8KMILES	BZ	27-Jan-2020	29.35	27.95	30.80	27.95	30.80	30.80	30.11	39740	11.97	184	-	-
A2ZINFRA	EQ	27-Jan-2020	7.55	7.55	7.55	7.05	7.35	7.20	7.37	275327	20.30	452	219651	79.78
AARON	SM	27-Jan-2020	47.80	48.95	48.95	48.95	48.95	48.95	48.95	3300	1.62	1	3300	100.00
AARTIDRUGS	EQ	27-Jan-2020	623.75	627.00	635.00	615.00	615.30	619.10	622.91	18299	113.99	1702	11976	65.45
AARTIIND	EQ	27-Jan-2020	850.60	853.90	864.00	845.00	860.25	857.75	853.71	80718	689.09	4997	51676	64.02
AARVEEDEN	EQ	27-Jan-2020	14.90	14.65	15.45	14.00	14.70	14.40	14.35	5979	0.86	130	3712	62.08
AAVAS	EQ	27-Jan-2020	1945.15	1920.00	1963.60	1880.00	1909.00	1919.40	1920.42	117976	2265.64	10642	55318	46.89
ABAN	EQ	27-Jan-2020	26.20	26.40	26.75	26.10	26.50	26.25	26.43	48842	12.91	470	29510	60.42
ABB	EQ	27-Jan-2020	1329.05	1312.00	1360.00	1312.00	1345.00	1339.60	1343.68	45579	612.44	3895	17902	39.28
ABBOTINDIA	EQ	27-Jan-2020	12597.25	12560.00	12734.30	12560.00	12672.00	12666.30	12670.08	8959	1135.11	1403	7431	82.94
ABCAPITAL	EQ	27-Jan-2020	105.35	104.90	105.90	103.55	104.15	104.05	105.03	1294553	1359.61	13948	591698	45.71
ABFRL	EQ	27-Jan-2020	234.85	232.90	237.00	232.05	233.25	234.25	235.59	268181	631.80	12382	170727	63.66
ABINFRA	SM	27-Jan-2020	11.90	11.35	12.20	11.35	12.20	12.00	11.86	20000	2.37	4	16000	80.00
ABSLBANETF	EQ	27-Jan-2020	311.40	311.40	311.40	309.00	309.00	309.00	309.96	5	0.02	3	5	100.00
ABSLNN50ET	EQ	27-Jan-2020	289.34	292.62	295.36	292.00	292.00	292.66	294.67	42	0.12	12	38	90.48
ABSLRIF6RG	MF	27-Jan-2020	7.64	7.35	7.80	7.32	7.80	7.80	7.54	11500	0.87	3	1500	13.04
ACC	EQ	27-Jan-2020	1565.90	1555.00	1579.60	1544.15	1549.95	1548.85	1563.47	535508	8372.52	19264	108830	20.32
ACCELYA	EQ	27-Jan-2020	1044.35	1064.80	1064.80	1042.00	1043.20	1047.95	1050.82	2120	22.28	340	1710	80.66
ACE	EQ	27-Jan-2020	87.05	86.95	89.60	86.05	87.00	86.75	87.81	190143	166.97	2167	71109	37.40
ADANIENT	EQ	27-Jan-2020	229.75	229.50	236.45	226.05	230.70	230.55	233.17	5293975	12343.87	36646	506488	9.57
ADANIGAS	EQ	27-Jan-2020	175.25	173.65	179.45	172.00	173.20	173.90	175.75	2660162	4675.18	24498	669103	25.15
ADANIGREEN	EQ	27-Jan-2020	190.25	189.00	194.10	186.50	190.70	190.75	191.97	881601	1692.42	9913	379144	43.01
ADANIPORTS	EQ	27-Jan-2020	384.75	383.70	386.25	379.80	380.70	381.25	382.77	1076027	4118.76	21136	259566	24.12
ADANIPOWER	EQ	27-Jan-2020	63.55	63.35	65.25	62.70	64.30	64.70	64.18	8398543	5389.80	19422	2441086	29.07
ADANITRANS	EQ	27-Jan-2020	333.30	331.00	334.55	328.40	328.40	330.05	331.59	92228	305.82	4041	29990	32.52
ADFFOODS	EQ	27-Jan-2020	298.20	298.20	298.20	294.80	295.00	295.20	296.17	18065	53.50	908	9657	53.46
ADHUNIKIND	EQ	27-Jan-2020	43.80	44.30	44.30	41.65	42.60	42.45	42.11	25121	10.58	289	17734	70.59
ADLABS	BE	27-Jan-2020	4.05	4.10	4.25	4.05	4.20	4.15	4.16	24807	1.03	89	-	-
ADORWELD	EQ	27-Jan-2020	334.45	337.50	337.50	325.15	326.70	326.60	330.93	4494	14.87	339	2301	51.20
ADROITINFO	BE	27-Jan-2020	5.95	6.20	6.20	6.20	6.20	6.20	6.20	432	0.03	1	-	-
ADSL	BE	27-Jan-2020	20.05	19.15	21.05	19.15	21.05	21.05	20.75	38821	8.06	167	-	-
ADVANIHOTR	EQ	27-Jan-2020	54.85	55.40	55.40	52.50	53.00	53.10	53.60	4405	2.36	231	3594	81.59
ADVENZYMES	EQ	27-Jan-2020	182.55	180.00	181.90	175.50	176.05	176.60	178.48	106172	189.50	2460	67959	64.01
AEGISCHEM	EQ	27-Jan-2020	209.90	210.90	212.50	204.30	212.00	210.90	209.93	227683	477.97	4167	144139	63.31
AFFLE	EQ	27-Jan-2020	1522.65	1518.80	1620.70	1507.25	1609.65	1602.25	1595.05	224742	3584.74	13905	84351	37.53
AGARIND	EQ	27-Jan-2020	95.35	99.80	99.80	85.85	87.35	86.45	88.08	53360	47.00	585	42916	80.43
AGCNET	EQ	27-Jan-2020	211.60	201.30	209.30	201.05	201.05	201.05	201.67	28345	57.16	513	19043	67.18
AGRITECH	EQ	27-Jan-2020	48.40	47.10	49.25	45.40	45.75	46.10	46.69	10975	5.12	218	7134	65.00
AGROPHOS	EQ	27-Jan-2020	30.40	28.90	28.90	28.90	28.90	28.90	28.90	1397	0.40	55	1397	100.00
AHLADA	SM	27-Jan-2020	52.00	53.50	53.75	53.50	53.75	53.75	53.63	2000	1.07	2	2000	100.00
AHLEAST	EQ	27-Jan-2020	179.30	182.45	182.45	176.30	179.80	178.40	178.30	1300	2.32	82	286	22.00
AHLUCONT	EQ	27-Jan-2020	305.75	309.80	309.80	298.10	306.00	302.60	302.59	10216	30.91	651	7308	71.53
AHLWEST	EQ	27-Jan-2020	349.15	359.95	371.25	351.05	360.00	354.70	364.27	2982	10.86	427	1161	38.93
AIAENG	EQ	27-Jan-2020	1745.25	1745.00	1780.15	1722.10	1725.00	1733.40	1740.37	28595	497.66	2652	18749	65.57
AIFL	BZ	27-Jan-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.52	38316	0.58	40	-	-
AIONJSW	EQ	27-Jan-2020	15.20	15.00	15.45	14.55	14.55	14.75	15.04	159489	23.98	329	110611	69.35
AIRAN	EQ	27-Jan-2020	13.85	13.45	14.50	13.20	13.25	13.60	13.81	34952	4.83	163	27021	77.31
AISL	SM	27-Jan-2020	24.75	25.95	25.95	25.95	25.95	25.95	25.95	1200	0.31	1	1200	100.00
AJANTPHARM	EQ	27-Jan-2020	1180.25	1180.25	1194.80	1155.05	1175.05	1176.10	1182.25	71997	851.19	5340	46234	64.22
AJMERA	EQ	27-Jan-2020	147.95	144.80	154.15	144.80	151.80	152.25	150.89	83054	125.32	3227	34615	41.68
AJOONI	SM	27-Jan-2020	7.60	7.25	7.95	7.25	7.95	7.95	7.72	12000	0.93	3	8000	66.67
AKASH	BE	27-Jan-2020	81.50	85.50	85.55	80.00	85.00	82.15	82.36	2500	2.06	7	-	-
AKG	SM	27-Jan-2020	33.50	33.50	33.50	33.50	33.50	33.50	33.50	8000	2.68	2	8000	100.00
AKSHARCHEM	EQ	27-Jan-2020	254.55	252.95	253.10	245.45	248.50	246.40	248.13	6741	16.73	255	3067	45.50
AKSHOPTFBR	EQ	27-Jan-2020	8.70	8.30	8.70	8.30	8.35	8.40	8.42	510498	43.01	900	324568	63.58
AKZOINDIA	EQ	27-Jan-2020	2010.00	2010.00	2047.05	1991.50	2020.10	2037.65	2021.24	15463	312.54	3332	13485	87.21
ALANKIT	EQ	27-Jan-2020	14.45	14.40	14.40	13.75	14.00	13.95	14.01	107652	15.08	644	28856	26.80
ALBERTDAVD	EQ	27-Jan-2020	470.05	470.55	547.00	466.75	519.00	520.15	524.44	149697	785.06	8613	30165	20.15
ALBK	EQ	27-Jan-2020	18.80	18.80	18.90	18.45	18.55	18.50	18.61	717728	133.57	2633	290799	40.52
ALCHEM	BE	27-Jan-2020	1.60	1.55	1.65	1.55	1.65	1.65	1.65	20697	0.34	23	-	-
ALEMBICLTD	EQ	27-Jan-2020	56.20	56.10	57.90	56.10	56.60	56.70	57.15	135490	77.43	2463	72698	53.66
ALICON	EQ	27-Jan-2020	415.35	408.90	425.00	407.00	411.50	412.50	418.86	2812	11.78	394	1682	59.82
ALKALI	EQ	27-Jan-2020	45.00	44.95	46.50	44.90	45.90	45.65	45.79	9872	4.52	142	8439	85.48
ALKEM	EQ	27-Jan-2020	2346.95	2350.00	2388.70	2325.00	2360.00	2357.10	2365.00	67100	1586.91	5384	46332	69.05
ALKYLAMINE	EQ	27-Jan-2020	1303.10	1282.00	1325.00	1275.00	1322.00	1313.00	1310.90	24446	320.46	1884	14428	59.02
ALLCARGO	EQ	27-Jan-2020	112.25	112.40	119.40	108.25	118.25	118.30	116.63	1443922	1683.98	11867	539850	37.39
ALLSEC	EQ	27-Jan-2020	322.30	310.00	310.00	293.05	293.05	296.15	301.63	21606	65.17	827	14112	65.32
ALMONDZ	EQ	27-Jan-2020	14.80	15.00	15.50	15.00	15.25	15.25	15.35	2090	0.32	24	1631	78.04
ALOKTEXT	BE	27-Jan-2020	3.15	3.30	3.30	3.25	3.30	3.30	3.30	2255230	74.42	1187	-	-
ALPA	EQ	27-Jan-2020	22.25	22.10	22.90	22.00	22.40	22.40	22.57	50664	11.43	200	35754	70.57
ALPHAGEO	EQ	27-Jan-2020	223.95	220.00	224.00	216.25	216.30	216.85	220.17	9633	21.21	455	6226	64.63
ALPSINDUS	BE	27-Jan-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.29	21181	0.27	38	-	-
AMARAJABAT	EQ	27-Jan-2020	805.85	804.00	813.85	796.65	801.50	800.30	808.49	649092	5247.82	13407	92921	14.32
AMBER	EQ	27-Jan-2020	1367.60	1367.60	1410.00	1354.00	1405.00	1405.05	1390.51	37482	521.19	3845	18899	50.42
AMBIKCO	EQ	27-Jan-2020	859.00	863.30	880.95	852.00	865.00	872.85	863.41	7408	63.96	586	5978	80.70
AMBUJACEM	EQ	27-Jan-2020	215.95	214.60	218.90	214.30	215.00	215.55	216.29	2903622	6280.19	32711	1002748	34.53
AMDIND	EQ	27-Jan-2020	18.00	18.00	18.10	17.35	17.75	17.60	17.67	8878	1.57	77	5495	61.89
AMJLAND	EQ	27-Jan-2020	21.70	21.80	21.80	20.30	21.00	21.00	21.03	12819	2.70	105	7122	55.56
AMRUTANJAN	EQ	27-Jan-2020	473.05	470.00	489.00	452.00	455.00	454.80	464.35	70918	329.31	2493	51129	72.10
ANANTRAJ	EQ	27-Jan-2020	36.90	36.65	37.75	35.75	36.00	36.05	36.69	405684	148.84	2442	231544	57.07
ANDHRABANK	EQ	27-Jan-2020	17.05	17.00	17.05	16.90	16.95	16.90	16.98	332945	56.52	1198	225951	67.86
ANDHRACEMT	EQ	27-Jan-2020	2.20	2.20	2.30	2.20	2.30	2.30	2.27	235823	5.36	222	141743	60.11
ANDHRSUGAR	EQ	27-Jan-2020	341.30	343.00	346.80	335.00	337.00	336.40	340.33	34318	116.79	1120	18676	54.42
ANDPAPER	EQ	27-Jan-2020	301.25	305.00	317.80	297.95	300.30	304.40	308.95	11513	35.57	475	4640	40.30
ANIKINDS	EQ	27-Jan-2020	11.45	11.95	11.95	10.90	10.90	10.90	10.98	4842	0.53	37	3977	82.14
ANKITMETAL	BE	27-Jan-2020	0.45	0.40	0.50	0.40	0.40	0.40	0.41	19730	0.08	27	-	-
ANSALAPI	EQ	27-Jan-2020	5.10	5.20	5.25	5.00	5.25	5.15	5.16	46267	2.39	86	42042	90.87
ANSALHSG	BE	27-Jan-2020	5.65	5.75	5.80	5.40	5.75	5.70	5.71	16639	0.95	37	-	-
ANTGRAPHIC	BE	27-Jan-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	24262	0.15	15	-	-
ANUP	EQ	27-Jan-2020	578.55	564.00	598.00	564.00	578.00	577.55	583.58	26804	156.42	1323	20300	75.73
APARINDS	EQ	27-Jan-2020	409.65	410.00	418.80	405.00	409.40	407.75	413.37	38214	157.97	1482	23137	60.55
APCL	EQ	27-Jan-2020	159.20	165.00	165.65	157.15	161.75	162.80	161.84	8155	13.20	328	6442	78.99
APCOTEXIND	EQ	27-Jan-2020	167.00	167.50	171.20	159.00	160.00	160.50	163.10	227211	370.59	4080	123287	54.26
APEX	EQ	27-Jan-2020	403.10	401.00	401.55	386.75	387.45	389.25	394.11	206300	813.05	7057	75844	36.76
APLAPOLLO	EQ	27-Jan-2020	2036.45	2190.00	2219.00	2055.00	2060.00	2069.40	2151.98	225029	4842.59	20583	94781	42.12
APLLTD	EQ	27-Jan-2020	589.85	590.00	633.50	590.00	615.00	614.60	607.53	1081047	6567.72	21157	842709	77.95
APOLLO	EQ	27-Jan-2020	78.60	78.60	79.45	77.55	78.00	77.80	78.22	13578	10.62	276	8419	62.00
APOLLOHOSP	EQ	27-Jan-2020	1668.70	1668.00	1713.00	1662.00	1690.35	1696.05	1700.04	791549	13456.68	30929	156151	19.73
APOLLOPIPE	EQ	27-Jan-2020	401.80	401.80	404.95	386.00	397.00	394.60	394.79	11450	45.20	952	7937	69.32
APOLLOTYRE	EQ	27-Jan-2020	177.50	177.00	178.35	174.05	174.25	174.75	176.19	1465065	2581.23	11619	276146	18.85
APOLSINHOT	EQ	27-Jan-2020	752.00	745.00	755.00	736.25	752.00	751.50	744.03	1253	9.32	74	1175	93.77
APTECHT	EQ	27-Jan-2020	177.15	175.65	176.90	173.10	173.50	173.45	174.66	184613	322.45	3241	65161	35.30
ARCHIDPLY	EQ	27-Jan-2020	31.50	31.65	31.65	31.00	31.05	31.10	31.38	10365	3.25	150	7959	76.79
ARCHIES	EQ	27-Jan-2020	18.40	18.45	18.65	17.85	18.10	18.10	18.18	25747	4.68	227	21505	83.52
ARCOTECH	BE	27-Jan-2020	2.10	2.00	2.10	2.00	2.00	2.00	2.02	13688	0.28	74	-	-
ARIES	EQ	27-Jan-2020	72.95	72.90	77.70	72.25	74.00	74.25	75.83	113035	85.71	2002	33678	29.79
ARIHANT	EQ	27-Jan-2020	23.30	24.40	24.40	22.15	23.60	23.00	22.74	1888	0.43	32	1186	62.82
ARIHANTSUP	EQ	27-Jan-2020	29.35	30.00	30.00	28.35	30.00	30.00	29.99	2445	0.73	20	2362	96.61
ARMANFIN	EQ	27-Jan-2020	767.70	768.00	768.00	752.10	760.00	759.90	760.48	5315	40.42	351	3670	69.05
AROGRANITE	EQ	27-Jan-2020	41.30	41.85	41.85	37.50	38.25	38.65	38.69	17781	6.88	411	11905	66.95
ARROWGREEN	EQ	27-Jan-2020	51.15	51.20	51.80	49.10	51.00	50.90	50.97	1596	0.81	139	932	58.40
ARROWTEX	BE	27-Jan-2020	9.60	9.45	10.00	9.45	9.60	9.60	9.77	3686	0.36	25	-	-
ARSHIYA	EQ	27-Jan-2020	16.70	17.00	17.15	16.65	16.65	16.65	16.82	17267	2.90	80	12751	73.85
ARSSINFRA	EQ	27-Jan-2020	20.85	21.00	21.00	20.70	20.70	20.70	20.79	17215	3.58	45	16652	96.73
ARTEMISMED	BE	27-Jan-2020	225.75	237.00	237.00	237.00	237.00	237.00	237.00	20	0.05	1	-	-
ARVIND	EQ	27-Jan-2020	43.90	43.75	44.20	43.30	43.55	43.70	43.67	669726	292.50	2478	283556	42.34
ARVINDFASN	EQ	27-Jan-2020	405.75	403.20	407.00	397.55	400.35	403.80	403.01	17636	71.08	1145	10397	58.95
ARVSMART	EQ	27-Jan-2020	93.70	92.45	94.00	91.50	92.50	92.55	93.02	2978	2.77	175	2282	76.63
ASAHIINDIA	EQ	27-Jan-2020	249.05	246.40	254.20	245.00	248.25	249.90	249.50	21757	54.28	611	14206	65.29
ASAHISONG	EQ	27-Jan-2020	159.40	159.35	159.40	154.05	154.05	154.75	156.03	22395	34.94	311	13119	58.58
ASAL	EQ	27-Jan-2020	32.95	32.90	33.50	32.40	32.55	32.85	32.77	8276	2.71	113	6478	78.27
ASHAPURMIN	EQ	27-Jan-2020	34.80	34.50	35.85	33.25	34.00	33.95	34.13	180809	61.71	345	159113	88.00
ASHIANA	EQ	27-Jan-2020	116.60	117.60	119.00	114.70	115.00	114.95	116.97	30316	35.46	734	22056	72.75
ASHIMASYN	EQ	27-Jan-2020	7.85	7.85	8.00	7.60	7.75	7.70	7.76	13445	1.04	95	11617	86.40
ASHOKA	EQ	27-Jan-2020	118.75	117.00	119.45	115.75	115.95	116.20	117.38	396794	465.75	5564	163684	41.25
ASHOKLEY	EQ	27-Jan-2020	86.50	85.80	87.00	85.00	85.25	85.40	86.15	9090936	7831.51	38808	1818308	20.00
ASIANHOTNR	EQ	27-Jan-2020	91.75	92.20	92.90	87.15	90.00	90.10	90.98	1542	1.40	123	896	58.11
ASIANPAINT	EQ	27-Jan-2020	1786.80	1787.00	1805.75	1780.00	1790.00	1788.35	1793.25	969054	17377.52	46103	254554	26.27
ASIANTILES	EQ	27-Jan-2020	216.60	219.00	219.00	215.25	217.70	216.75	216.89	13025	28.25	1717	4648	35.69
ASPINWALL	EQ	27-Jan-2020	157.70	156.90	156.90	155.15	156.90	156.90	156.74	423	0.66	7	423	100.00
ASTEC	EQ	27-Jan-2020	493.20	493.00	500.00	481.05	484.65	485.65	493.79	5816	28.72	356	2911	50.05
ASTERDM	EQ	27-Jan-2020	164.30	165.00	169.45	163.00	168.00	168.20	167.61	417756	700.21	6455	210442	50.37
ASTRAL	EQ	27-Jan-2020	1105.55	1114.90	1165.00	1107.40	1152.10	1148.40	1133.32	245012	2776.78	12821	144791	59.10
ASTRAMICRO	EQ	27-Jan-2020	93.20	92.25	93.20	90.25	91.10	91.05	91.72	511276	468.93	4490	277132	54.20
ASTRAZEN	EQ	27-Jan-2020	2520.00	2520.00	2619.90	2495.00	2550.00	2548.90	2568.56	34218	878.91	5363	13176	38.51
ASTRON	EQ	27-Jan-2020	39.70	40.00	40.60	38.60	38.95	38.90	39.04	32604	12.73	1925	19291	59.17
ATFL	EQ	27-Jan-2020	695.40	695.05	721.00	680.05	720.00	706.85	700.48	11770	82.45	473	9885	83.98
ATLANTA	EQ	27-Jan-2020	6.10	6.10	6.20	5.90	6.15	6.15	6.08	8999	0.55	60	6527	72.53
ATLASCYCLE	BE	27-Jan-2020	52.00	51.00	54.00	50.35	52.00	51.20	51.55	2305	1.19	36	-	-
ATNINTER	BE	27-Jan-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	13491	0.01	8	-	-
ATUL	EQ	27-Jan-2020	4596.45	4614.00	4983.30	4508.15	4908.00	4917.60	4813.98	99167	4773.88	15644	39487	39.82
ATULAUTO	EQ	27-Jan-2020	268.10	265.75	274.75	255.80	258.00	257.65	263.39	47524	125.17	1951	25862	54.42
AUBANK	EQ	27-Jan-2020	1070.70	1080.00	1105.00	999.00	1010.00	1022.05	1059.93	2719116	28820.70	118500	1121697	41.25
AURIONPRO	EQ	27-Jan-2020	60.00	60.10	61.50	58.00	58.40	58.40	58.94	19151	11.29	383	17806	92.98
AUROPHARMA	EQ	27-Jan-2020	501.10	499.60	518.00	498.20	511.35	511.00	512.67	4841528	24821.16	66267	901455	18.62
AUSOMENT	BE	27-Jan-2020	36.90	38.60	38.60	36.05	38.60	38.10	38.11	500	0.19	8	-	-
AUTOAXLES	EQ	27-Jan-2020	860.05	865.00	869.00	850.10	850.10	859.10	860.43	3047	26.22	439	1939	63.64
AUTOIND	BE	27-Jan-2020	25.50	24.30	25.80	24.30	24.80	24.80	24.79	3197	0.79	34	-	-
AUTOLITIND	EQ	27-Jan-2020	24.25	23.90	24.75	23.65	24.10	24.00	24.26	2961	0.72	68	2810	94.90
AVADHSUGAR	EQ	27-Jan-2020	312.30	309.10	315.95	302.30	304.15	304.80	310.02	133016	412.38	3785	43651	32.82
AVANTIFEED	EQ	27-Jan-2020	714.25	709.00	709.00	684.00	686.75	688.50	697.91	453340	3163.90	18320	207245	45.72
AVG	SM	27-Jan-2020	60.00	69.95	72.00	69.95	70.00	70.00	70.98	7200	5.11	6	4800	66.67
AVTNPL	EQ	27-Jan-2020	36.05	36.55	38.60	35.75	37.70	37.70	37.80	341281	128.99	1678	259639	76.08
AXISBANK	EQ	27-Jan-2020	737.40	732.45	748.45	731.00	738.70	740.25	741.74	9170435	68020.81	131972	3482697	37.98
AXISCADES	EQ	27-Jan-2020	74.30	71.65	78.40	71.65	75.00	75.40	75.25	288832	217.35	3569	98682	34.17
AXISGOLD	EQ	27-Jan-2020	3506.00	3550.00	3578.80	3532.05	3551.00	3562.25	3557.31	897	31.91	204	672	74.92
AXISNIFTY	EQ	27-Jan-2020	1257.87	1262.05	1263.65	1257.83	1257.83	1257.83	1262.12	59	0.74	9	59	100.00
AYMSYNTEX	EQ	27-Jan-2020	34.90	34.35	35.85	33.25	35.85	35.00	34.53	16820	5.81	182	15295	90.93
BAGFILMS	BE	27-Jan-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.89	14216	0.27	41	-	-
BAJAJ-AUTO	EQ	27-Jan-2020	3074.15	3069.80	3122.95	3044.05	3079.25	3082.60	3085.34	308445	9516.56	18096	101408	32.88
BAJAJCON	EQ	27-Jan-2020	232.10	233.00	233.00	228.55	229.90	229.10	229.92	149354	343.39	3890	106317	71.18
BAJAJELEC	EQ	27-Jan-2020	380.90	380.90	383.60	373.50	380.00	380.25	379.44	143627	544.98	2537	99972	69.61
BAJAJFINSV	EQ	27-Jan-2020	9633.75	9590.00	9648.90	9535.00	9550.45	9557.60	9597.49	113128	10857.45	18052	29555	26.13
BAJAJHIND	EQ	27-Jan-2020	6.75	6.75	6.80	6.50	6.60	6.55	6.64	1713956	113.88	1516	1027417	59.94
BAJAJHLDNG	EQ	27-Jan-2020	3338.95	3330.00	3372.75	3290.00	3291.00	3302.60	3321.83	20718	688.22	2904	18136	87.54
BAJFINANCE	EQ	27-Jan-2020	4194.50	4174.00	4208.00	4154.00	4163.05	4164.35	4178.59	782155	32683.03	57501	231390	29.58
BALAJITELE	EQ	27-Jan-2020	53.45	53.25	55.00	52.50	54.40	54.35	54.45	63189	34.41	683	33709	53.35
BALAMINES	EQ	27-Jan-2020	463.35	467.95	469.00	454.80	455.00	457.65	463.45	24479	113.45	1245	10109	41.30
BALAXI	EQ	27-Jan-2020	69.05	68.20	72.80	66.30	72.80	72.25	69.90	1798	1.26	65	875	48.67
BALKRISHNA	BE	27-Jan-2020	17.75	17.80	18.60	17.20	18.60	17.95	17.89	5049	0.90	27	-	-
BALKRISIND	EQ	27-Jan-2020	1105.65	1101.00	1110.50	1069.00	1075.00	1074.40	1087.55	456809	4968.01	17968	229104	50.15
BALLARPUR	BE	27-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	1010837	5.13	158	-	-
BALMLAWRIE	EQ	27-Jan-2020	123.70	123.60	125.00	123.00	123.50	123.20	123.73	50263	62.19	1669	34514	68.67
BALPHARMA	EQ	27-Jan-2020	46.85	47.85	53.60	46.10	52.65	52.80	50.91	235911	120.10	3061	92624	39.26
BALRAMCHIN	EQ	27-Jan-2020	176.90	177.05	179.80	170.00	172.35	172.50	175.65	830964	1459.62	11267	325623	39.19
BANARBEADS	EQ	27-Jan-2020	34.40	34.40	34.90	33.05	34.00	34.00	34.24	838	0.29	12	555	66.23
BANARISUG	EQ	27-Jan-2020	1504.60	1560.00	1560.00	1475.00	1480.15	1487.90	1514.20	363	5.50	211	148	40.77
BANCOINDIA	EQ	27-Jan-2020	104.90	104.50	107.00	103.50	105.00	105.35	105.66	25691	27.14	674	13719	53.40
BANDHANBNK	EQ	27-Jan-2020	481.85	478.40	484.40	473.90	474.50	474.60	477.87	943592	4509.17	29049	521341	55.25
BANG	EQ	27-Jan-2020	22.60	24.00	24.00	22.15	23.00	23.05	23.21	4188	0.97	63	2441	58.29
BANKA	SM	27-Jan-2020	65.35	67.45	68.60	67.45	68.60	68.60	68.03	2400	1.63	2	2400	100.00
BANKBARODA	EQ	27-Jan-2020	95.60	93.25	93.90	92.00	92.60	92.35	92.72	44570494	41323.78	104988	10107367	22.68
BANKBEES	EQ	27-Jan-2020	319.57	319.57	319.57	315.20	315.52	315.52	316.88	61506	194.90	2721	48803	79.35
BANKINDIA	EQ	27-Jan-2020	67.70	67.00	67.45	66.80	66.90	66.95	67.10	1099606	737.85	9590	374246	34.03
BANSWRAS	BE	27-Jan-2020	122.45	127.45	128.55	120.00	126.45	126.45	126.86	9911	12.57	125	-	-
BARTRONICS	BE	27-Jan-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	2100	0.03	8	-	-
BASF	EQ	27-Jan-2020	1007.15	1002.50	1051.00	1000.00	1013.00	1014.40	1032.61	46767	482.92	4038	25755	55.07
BASML	EQ	27-Jan-2020	138.05	135.05	142.00	133.10	137.00	135.90	137.86	1126	1.55	43	776	68.92
BATAINDIA	EQ	27-Jan-2020	1846.80	1839.00	1866.00	1831.20	1842.00	1850.60	1851.05	793831	14694.25	27152	230865	29.08
BAYERCROP	EQ	27-Jan-2020	4134.35	4139.90	4199.70	4120.35	4150.00	4147.55	4162.39	4076	169.66	1478	2153	52.82
BBL	EQ	27-Jan-2020	881.70	882.00	883.15	857.00	861.00	862.30	864.62	8028	69.41	586	6233	77.64
BBTC	EQ	27-Jan-2020	1198.90	1190.00	1235.00	1177.00	1182.00	1187.85	1215.09	256156	3112.52	13676	48483	18.93
BCG	BE	27-Jan-2020	5.20	4.95	5.30	4.95	5.05	4.95	5.04	401570	20.23	373	-	-
BCP	BE	27-Jan-2020	21.55	22.60	22.60	20.50	22.00	22.05	21.56	56987	12.29	138	-	-
BDL	EQ	27-Jan-2020	303.45	298.50	302.90	297.50	298.80	298.55	300.36	42825	128.63	2230	20804	48.58
BEARDSELL	BE	27-Jan-2020	9.90	9.45	9.70	9.45	9.50	9.50	9.61	366	0.04	11	-	-
BEDMUTHA	BE	27-Jan-2020	17.05	16.30	16.30	16.20	16.20	16.20	16.26	100	0.02	4	-	-
BEL	EQ	27-Jan-2020	101.85	101.70	103.50	101.00	101.45	101.65	102.20	8059121	8236.07	25133	3366447	41.77
BEML	EQ	27-Jan-2020	997.65	985.00	1005.00	985.00	991.00	991.70	995.47	209223	2082.75	7131	38852	18.57
BEPL	EQ	27-Jan-2020	52.85	52.00	53.80	51.00	52.40	52.50	52.91	370057	195.80	3761	159431	43.08
BERGEPAINT	EQ	27-Jan-2020	559.75	562.00	569.50	557.35	560.00	560.65	563.22	938184	5284.06	15691	151559	16.15
BETA	SM	27-Jan-2020	72.35	72.15	73.20	70.65	70.65	70.65	72.00	5600	4.03	4	4800	85.71
BFINVEST	EQ	27-Jan-2020	323.75	321.70	323.55	320.00	321.00	320.25	321.30	26717	85.84	1560	10012	37.47
BFUTILITIE	EQ	27-Jan-2020	339.50	338.95	339.80	324.60	327.00	327.95	332.48	131018	435.61	3788	56383	43.03
BGLOBAL	BE	27-Jan-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.28	1568	0.02	9	-	-
BGRENERGY	EQ	27-Jan-2020	38.20	39.00	45.80	38.75	42.10	42.35	43.72	2879054	1258.83	14462	563334	19.57
BHAGERIA	EQ	27-Jan-2020	116.30	117.30	118.50	110.00	111.25	111.95	114.48	42884	49.09	818	25875	60.34
BHAGYANGR	EQ	27-Jan-2020	22.45	23.95	23.95	22.10	22.10	22.75	22.87	14185	3.24	137	8031	56.62
BHAGYAPROP	EQ	27-Jan-2020	24.00	23.50	24.55	22.70	23.00	23.05	23.12	7744	1.79	35	5605	72.38
BHANDARI	EQ	27-Jan-2020	1.30	1.35	1.35	1.10	1.15	1.20	1.20	445178	5.35	284	394357	88.58
BHARATFORG	EQ	27-Jan-2020	522.05	521.50	524.90	504.00	506.25	508.95	517.31	914230	4729.42	15790	262367	28.70
BHARATGEAR	BE	27-Jan-2020	69.25	68.00	69.90	66.30	68.90	68.90	68.06	2499	1.70	72	-	-
BHARATRAS	EQ	27-Jan-2020	6503.80	6414.15	6530.00	6414.15	6450.00	6447.75	6489.62	1037	67.30	249	748	72.13
BHARATWIRE	EQ	27-Jan-2020	28.50	28.55	28.90	28.20	28.20	28.20	28.53	9416	2.69	67	7653	81.28
BHARTIARTL	EQ	27-Jan-2020	524.25	521.15	524.10	511.90	512.50	514.40	517.99	11638278	60285.64	148578	6633224	56.99
BHEL	EQ	27-Jan-2020	45.00	44.70	44.95	43.80	43.95	43.95	44.41	13164355	5845.67	22484	2883871	21.91
BIGBLOC	BE	27-Jan-2020	37.75	37.50	39.50	37.50	39.50	39.50	37.51	325	0.12	4	-	-
BIL	EQ	27-Jan-2020	180.10	180.90	186.00	176.30	177.50	177.50	180.98	443	0.80	62	226	51.02
BILENERGY	EQ	27-Jan-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.92	78022	0.72	85	42147	54.02
BINANIIND	BZ	27-Jan-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	5824	0.44	17	-	-
BINDALAGRO	EQ	27-Jan-2020	14.85	14.90	15.70	14.55	15.00	15.20	15.32	70606	10.81	300	53804	76.20
BIOCON	EQ	27-Jan-2020	294.35	289.00	297.90	286.00	290.00	290.10	293.20	4281963	12554.55	46485	820353	19.16
BIOFILCHEM	BE	27-Jan-2020	12.55	12.00	12.85	12.00	12.80	12.45	12.47	9234	1.15	74	-	-
BIRLACABLE	EQ	27-Jan-2020	59.25	59.45	60.00	58.10	59.10	58.65	59.01	54262	32.02	832	34676	63.90
BIRLACORPN	EQ	27-Jan-2020	763.45	765.00	778.50	750.55	755.00	753.30	766.17	73879	566.04	5778	38607	52.26
BIRLAMONEY	EQ	27-Jan-2020	35.35	35.95	35.95	34.70	34.80	34.90	35.20	64742	22.79	972	44085	68.09
BLBLIMITED	EQ	27-Jan-2020	4.85	4.85	5.00	4.75	5.00	5.00	4.93	20206	1.00	41	14629	72.40
BLISSGVS	EQ	27-Jan-2020	144.55	143.70	145.00	142.85	143.75	144.25	144.28	621435	896.59	2571	315806	50.82
BLKASHYAP	EQ	27-Jan-2020	8.95	8.90	9.20	8.90	9.05	9.00	9.06	19599	1.78	66	12555	64.06
BLS	EQ	27-Jan-2020	68.75	69.00	70.15	68.40	68.55	68.85	69.40	21335	14.81	239	17295	81.06
BLUEBLENDS	BE	27-Jan-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.75	172	0.00	4	-	-
BLUECHIP	BE	27-Jan-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	6591	0.01	10	-	-
BLUECOAST	BE	27-Jan-2020	5.15	4.90	4.90	4.90	4.90	4.90	4.90	1	0.00	1	-	-
BLUEDART	EQ	27-Jan-2020	2742.90	2730.00	2778.85	2720.00	2728.00	2727.80	2751.39	3003	82.62	720	1586	52.81
BLUESTARCO	EQ	27-Jan-2020	839.85	839.00	852.90	829.80	843.00	842.25	845.62	41215	348.52	3805	26451	64.18
BODALCHEM	EQ	27-Jan-2020	74.85	74.00	75.50	72.10	73.15	72.75	74.16	253712	188.15	1931	95309	37.57
BOHRA	SM	27-Jan-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	6000	0.08	1	6000	100.00
BOMDYEING	EQ	27-Jan-2020	89.00	87.80	96.30	87.70	92.70	92.20	93.38	11884388	11098.00	60272	2507207	21.10
BOROSIL	EQ	27-Jan-2020	174.75	172.80	184.00	172.20	179.10	178.60	180.15	245088	441.53	5340	93368	38.10
BOSCHLTD	EQ	27-Jan-2020	15022.45	14939.90	15098.65	14840.00	14870.00	14881.85	14963.94	6658	996.30	2877	1911	28.70
BPCL	EQ	27-Jan-2020	466.10	466.50	471.80	463.00	465.00	467.75	468.52	4414483	20682.56	40353	1303577	29.53
BPL	EQ	27-Jan-2020	22.50	22.40	22.70	21.60	21.95	21.85	22.08	91471	20.19	705	60217	65.83
BRFL	EQ	27-Jan-2020	4.05	4.15	4.15	4.00	4.05	4.10	4.09	66985	2.74	40	59485	88.80
BRIGADE	EQ	27-Jan-2020	229.00	225.30	229.60	223.90	225.45	226.10	226.43	45970	104.09	2849	24848	54.05
BRITANNIA	EQ	27-Jan-2020	3192.50	3187.00	3210.00	3155.00	3173.00	3174.20	3191.63	322446	10291.28	19792	150878	46.79
BRITANNIA	N2	27-Jan-2020	31.80	31.51	31.94	31.51	31.71	31.71	31.79	21979	6.99	120	21888	99.59
BRNL	EQ	27-Jan-2020	67.10	67.10	69.70	65.05	67.00	67.55	68.14	3490	2.38	123	1864	53.41
BROOKS	EQ	27-Jan-2020	38.20	38.35	39.60	37.75	38.40	38.30	38.80	27449	10.65	322	18115	66.00
BSE	EQ	27-Jan-2020	546.15	546.50	555.55	538.10	542.40	541.40	546.40	194410	1062.26	5993	67913	34.93
BSHSL	SM	27-Jan-2020	110.00	107.00	109.00	107.00	109.00	109.00	107.83	3600	3.88	3	3600	100.00
BSL	EQ	27-Jan-2020	38.40	38.40	38.90	37.10	37.50	37.50	38.00	8695	3.30	129	6610	76.02
BSLGOLDETF	EQ	27-Jan-2020	3664.00	3701.00	3749.00	3698.00	3735.00	3723.15	3723.02	221	8.23	76	131	59.28
BSLNIFTY	EQ	27-Jan-2020	133.19	133.00	133.20	132.35	132.35	132.35	132.78	29	0.04	10	15	51.72
BSOFT	EQ	27-Jan-2020	72.95	72.30	73.80	72.10	72.55	72.60	72.98	323726	236.26	4558	201548	62.26
BURNPUR	EQ	27-Jan-2020	1.20	1.20	1.25	1.15	1.25	1.20	1.19	50554	0.60	71	48320	95.58
BUTTERFLY	EQ	27-Jan-2020	274.25	274.00	277.50	258.00	259.00	259.65	267.85	104217	279.15	3523	54959	52.74
BVCL	BE	27-Jan-2020	12.35	12.90	12.90	12.10	12.10	12.10	12.38	1760	0.22	14	-	-
BYKE	EQ	27-Jan-2020	21.20	21.80	22.25	20.65	21.40	21.60	21.64	19866	4.30	549	15450	77.77
CADILAHC	EQ	27-Jan-2020	272.15	270.10	275.60	269.20	272.85	273.35	272.35	2905584	7913.43	21848	1179055	40.58
CALSOFT	EQ	27-Jan-2020	13.70	13.65	14.35	13.50	14.35	14.35	14.28	80544	11.50	187	53632	66.59
CAMLINFINE	EQ	27-Jan-2020	81.55	81.30	83.00	80.50	81.05	81.40	82.05	297186	243.84	4149	165999	55.86
CANBK	EQ	27-Jan-2020	218.80	215.90	217.15	208.95	210.10	210.35	213.68	6494563	13877.29	42327	1277008	19.66
CANDC	BZ	27-Jan-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.02	910	0.02	9	-	-
CANFINHOME	EQ	27-Jan-2020	472.65	471.00	475.00	462.60	469.60	470.10	469.21	353739	1659.77	11090	101954	28.82
CANTABIL	EQ	27-Jan-2020	265.40	263.05	265.40	260.45	263.10	262.45	263.01	40325	106.06	1697	8799	21.82
CAPACITE	EQ	27-Jan-2020	198.85	198.80	200.40	196.00	198.00	199.55	198.72	26169	52.00	2008	20901	79.87
CAPLIPOINT	EQ	27-Jan-2020	291.30	290.10	292.85	285.00	288.00	286.90	288.91	68756	198.64	2592	50156	72.95
CAPTRUST	EQ	27-Jan-2020	154.15	161.50	161.50	150.10	159.60	158.55	155.88	2963	4.62	130	2168	73.17
CARBORUNIV	EQ	27-Jan-2020	340.70	344.00	353.95	342.00	348.20	348.25	348.91	58986	205.81	1762	27935	47.36
CAREERP	EQ	27-Jan-2020	129.25	130.45	130.45	124.15	125.00	124.85	126.82	26836	34.03	579	16980	63.27
CARERATING	EQ	27-Jan-2020	659.70	653.90	674.30	651.00	662.00	664.00	666.88	479680	3198.90	11762	251656	52.46
CASTEXTECH	BE	27-Jan-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.37	37316	0.14	34	-	-
CASTROLIND	EQ	27-Jan-2020	129.65	129.50	131.50	127.55	129.00	129.05	129.59	2191439	2839.87	15948	746969	34.09
CCHHL	BE	27-Jan-2020	3.25	3.25	3.25	3.10	3.15	3.15	3.15	10751	0.34	24	-	-
CCL	EQ	27-Jan-2020	195.10	197.40	198.00	192.30	193.00	193.20	195.57	108291	211.78	3321	76823	70.94
CDSL	EQ	27-Jan-2020	268.15	265.50	276.00	259.95	268.10	268.35	270.41	891912	2411.82	16663	226004	25.34
CEATLTD	EQ	27-Jan-2020	1007.10	1006.00	1010.10	997.00	997.85	999.10	1000.33	54370	543.88	2761	17808	32.75
CEBBCO	EQ	27-Jan-2020	15.75	15.80	15.90	15.10	15.25	15.20	15.44	42202	6.52	251	38442	91.09
CELEBRITY	EQ	27-Jan-2020	6.35	6.15	6.40	6.05	6.30	6.30	6.18	7896	0.49	25	4203	53.23
CELESTIAL	BE	27-Jan-2020	2.80	2.75	2.90	2.75	2.90	2.90	2.81	2200	0.06	13	-	-
CENTENKA	EQ	27-Jan-2020	200.20	200.20	205.90	198.00	198.25	200.05	200.79	80224	161.08	1284	55254	68.87
CENTEXT	EQ	27-Jan-2020	3.25	3.25	3.30	3.15	3.20	3.15	3.21	57366	1.84	88	44873	78.22
CENTRALBK	EQ	27-Jan-2020	19.25	19.15	22.40	19.10	20.10	20.05	20.03	1530423	306.50	4064	796902	52.07
CENTRUM	EQ	27-Jan-2020	22.80	22.15	23.90	22.15	23.00	23.00	22.80	99320	22.64	447	65752	66.20
CENTUM	EQ	27-Jan-2020	411.60	414.95	416.95	400.10	411.00	410.10	410.39	1205	4.95	160	668	55.44
CENTURYPLY	EQ	27-Jan-2020	171.85	170.00	174.55	168.40	171.80	171.70	171.91	298335	512.86	8067	177092	59.36
CENTURYTEX	EQ	27-Jan-2020	629.30	623.00	647.50	613.05	621.00	619.25	630.06	4265221	26873.60	56445	292221	6.85
CERA	EQ	27-Jan-2020	2687.85	2655.00	2710.00	2650.15	2668.95	2683.20	2687.87	5736	154.18	1445	3722	64.89
CEREBRAINT	BE	27-Jan-2020	26.95	28.25	28.25	27.60	28.25	28.25	28.25	110078	31.10	65	-	-
CESC	EQ	27-Jan-2020	753.25	749.00	766.70	744.00	745.00	746.60	755.07	308032	2325.85	12372	96588	31.36
CESCVENT	EQ	27-Jan-2020	352.65	351.00	357.00	346.05	349.80	349.65	350.03	10659	37.31	566	7463	70.02
CGCL	EQ	27-Jan-2020	189.75	184.05	195.30	182.20	192.90	193.15	185.90	528722	982.91	6205	117868	22.29
CGPOWER	BZ	27-Jan-2020	9.25	9.70	9.70	9.25	9.70	9.70	9.64	276189	26.62	436	-	-
CHALET	EQ	27-Jan-2020	339.90	340.00	344.00	334.05	338.00	338.70	339.97	7214	24.53	496	3198	44.33
CHAMBLFERT	EQ	27-Jan-2020	170.25	173.35	181.75	173.00	181.00	178.55	177.39	2141630	3799.04	19661	731272	34.15
CHEMBOND	EQ	27-Jan-2020	233.95	230.00	237.00	224.00	230.00	226.00	232.04	1617	3.75	211	1244	76.93
CHEMFAB	EQ	27-Jan-2020	188.60	190.00	190.85	184.50	188.75	184.95	187.02	2669	4.99	107	1891	70.85
CHENNPETRO	EQ	27-Jan-2020	145.05	144.95	145.90	141.45	142.20	142.00	143.70	148760	213.76	2619	49356	33.18
CHOLAFIN	EQ	27-Jan-2020	323.80	323.05	336.80	323.05	330.65	329.45	331.79	4961789	16462.55	55440	2326329	46.88
CHOLAHLDNG	EQ	27-Jan-2020	555.10	548.20	568.75	548.20	559.95	558.50	563.64	83606	471.24	2324	61209	73.21
CIGNITITEC	EQ	27-Jan-2020	279.75	285.00	285.00	274.00	275.00	277.80	278.21	10670	29.68	287	8117	76.07
CIMMCO	EQ	27-Jan-2020	24.90	24.90	24.90	24.00	24.00	24.20	24.41	21198	5.17	149	18565	87.58
CINELINE	EQ	27-Jan-2020	39.95	39.00	39.80	38.50	38.60	38.65	38.87	23853	9.27	300	17183	72.04
CINEVISTA	EQ	27-Jan-2020	7.70	7.70	7.70	7.60	7.60	7.70	7.69	804	0.06	7	804	100.00
CIPLA	EQ	27-Jan-2020	458.85	457.50	466.50	454.20	464.20	464.45	463.11	5849003	27087.43	69918	3406154	58.23
CKFSL	EQ	27-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	58229	0.23	163	57728	99.14
CLEDUCATE	EQ	27-Jan-2020	76.15	77.60	77.70	75.00	75.00	75.60	75.93	3341	2.54	70	2649	79.29
CLNINDIA	EQ	27-Jan-2020	404.85	405.55	412.50	402.30	408.90	408.75	408.82	26502	108.35	3158	17343	65.44
CMICABLES	EQ	27-Jan-2020	46.90	47.90	49.15	47.00	47.25	47.60	47.60	12619	6.01	218	7616	60.35
CMMIPL	SM	27-Jan-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	24000	1.46	8	24000	100.00
CNOVAPETRO	EQ	27-Jan-2020	7.55	7.25	7.65	7.25	7.60	7.60	7.26	520	0.04	3	510	98.08
COALINDIA	EQ	27-Jan-2020	193.95	193.95	195.00	192.00	193.00	193.35	193.65	7195361	13933.78	33802	2333097	32.43
COCHINSHIP	EQ	27-Jan-2020	396.65	395.90	395.90	390.00	390.00	391.25	392.77	155114	609.24	7715	105980	68.32
COFFEEDAY	BZ	27-Jan-2020	33.80	33.80	35.20	32.15	32.15	32.15	33.28	510009	169.74	1728	-	-
COLPAL	EQ	27-Jan-2020	1514.35	1511.00	1517.00	1475.05	1482.05	1482.80	1497.63	296520	4440.76	19945	109413	36.90
COMPINFO	EQ	27-Jan-2020	19.85	19.85	21.00	19.55	20.30	20.45	20.37	191415	39.00	534	115817	60.51
COMPUSOFT	EQ	27-Jan-2020	7.50	7.40	7.60	7.40	7.50	7.45	7.46	14044	1.05	57	11164	79.49
CONCOR	EQ	27-Jan-2020	561.35	559.00	574.50	557.00	570.00	570.20	569.35	1280402	7289.99	25159	340034	26.56
CONFIPET	EQ	27-Jan-2020	27.35	27.35	28.40	27.25	28.40	27.60	27.59	269065	74.24	867	229505	85.30
CONSOFINVT	EQ	27-Jan-2020	38.05	38.00	38.00	37.70	37.70	37.70	37.90	1500	0.57	5	1500	100.00
CONTI	SM	27-Jan-2020	64.70	66.05	67.90	66.00	67.50	67.85	67.20	316000	212.36	74	132000	41.77
CONTROLPR	EQ	27-Jan-2020	291.90	294.95	300.95	274.55	278.25	278.25	285.28	19490	55.60	1124	11904	61.08
CORALFINAC	EQ	27-Jan-2020	11.75	11.75	12.05	10.90	11.00	11.00	11.31	13383	1.51	109	10771	80.48
CORDSCABLE	EQ	27-Jan-2020	52.55	52.80	52.80	48.75	50.20	50.00	50.28	47959	24.11	739	19535	40.73
COROMANDEL	EQ	27-Jan-2020	608.55	604.00	610.00	596.25	609.00	603.45	604.68	155986	943.22	14541	100161	64.21
CORPBANK	EQ	27-Jan-2020	24.10	24.05	24.25	23.70	23.75	23.75	23.92	364908	87.30	1246	214651	58.82
COSMOFILMS	EQ	27-Jan-2020	283.25	279.00	282.90	272.50	280.10	278.55	277.29	31449	87.20	862	21385	68.00
COUNCODOS	EQ	27-Jan-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.55	4994	0.08	13	4570	91.51
COX&KINGS	BZ	27-Jan-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.15	637049	7.32	459	-	-
CPSEETF	EQ	27-Jan-2020	21.94	21.60	21.94	21.60	21.76	21.74	21.84	1155758	252.45	60095	817491	70.73
CREATIVE	BE	27-Jan-2020	110.45	109.95	110.00	107.00	110.00	110.00	109.81	3274	3.60	27	-	-
CREDITACC	EQ	27-Jan-2020	837.25	835.90	864.70	822.30	860.00	848.45	852.01	168824	1438.40	14953	102474	60.70
CREST	EQ	27-Jan-2020	97.75	98.30	104.90	95.05	100.60	98.95	98.35	8144	8.01	418	5414	66.48
CRISIL	EQ	27-Jan-2020	1801.05	1802.00	1820.90	1782.00	1783.00	1789.85	1799.80	11231	202.14	1931	6178	55.01
CROMPTON	EQ	27-Jan-2020	262.40	262.40	267.00	260.30	260.55	261.90	263.92	264073	696.94	13938	182318	69.04
CSBBANK	EQ	27-Jan-2020	199.35	198.00	202.75	196.10	197.00	196.75	199.21	300923	599.46	7278	109708	36.46
CTE	EQ	27-Jan-2020	27.00	26.50	27.45	26.45	27.20	27.10	26.88	8889	2.39	142	6514	73.28
CUB	EQ	27-Jan-2020	237.90	235.00	238.90	234.30	235.15	235.95	236.34	1162884	2748.39	36912	853198	73.37
CUBEXTUB	EQ	27-Jan-2020	13.15	13.45	13.85	12.90	12.90	13.05	13.42	1662	0.22	76	1452	87.36
CUMMINSIND	EQ	27-Jan-2020	595.15	594.00	608.95	590.15	603.90	605.25	604.33	1922343	11617.38	33669	758264	39.44
CUPID	EQ	27-Jan-2020	238.50	239.00	243.00	232.15	233.10	236.05	238.97	48536	115.99	1581	25697	52.94
CYBERMEDIA	BE	27-Jan-2020	2.05	2.05	2.05	2.05	2.05	2.05	2.05	1210	0.02	4	-	-
CYBERTECH	EQ	27-Jan-2020	44.85	44.60	45.95	44.10	45.20	45.15	45.27	12907	5.84	196	9662	74.86
CYIENT	EQ	27-Jan-2020	491.75	491.50	499.00	486.35	491.85	491.55	488.24	605950	2958.51	6025	545515	90.03
DAAWAT	EQ	27-Jan-2020	28.55	28.50	28.75	28.00	28.30	28.20	28.33	617743	175.02	2031	308786	49.99
DABUR	EQ	27-Jan-2020	500.50	500.40	505.85	491.65	492.60	493.20	499.74	1640739	8199.45	27376	530697	32.34
DALBHARAT	EQ	27-Jan-2020	865.95	865.95	873.00	856.55	860.00	861.10	864.80	60336	521.79	4965	36089	59.81
DALMIASUG	EQ	27-Jan-2020	121.60	121.60	123.85	119.00	121.00	120.00	121.43	187451	227.62	2864	70231	37.47
DAMODARIND	EQ	27-Jan-2020	32.60	34.30	34.30	31.00	31.80	31.70	32.13	4555	1.46	165	3125	68.61
DANGEE	SM	27-Jan-2020	132.00	132.00	132.00	132.00	132.00	132.00	132.00	800	1.06	1	800	100.00
DATAMATICS	EQ	27-Jan-2020	77.05	78.00	82.00	75.50	77.60	77.65	79.06	131462	103.93	2186	67233	51.14
DBCORP	EQ	27-Jan-2020	141.70	141.85	143.85	139.50	140.30	140.15	141.64	87099	123.37	2272	56638	65.03
DBL	EQ	27-Jan-2020	417.65	416.70	420.00	408.00	408.60	408.80	413.62	114423	473.27	2981	55125	48.18
DBREALTY	BE	27-Jan-2020	11.85	12.00	12.10	11.45	11.60	11.60	11.82	36254	4.29	152	-	-
DBSTOCKBRO	BE	27-Jan-2020	11.00	10.95	11.00	10.95	11.00	11.00	11.00	48	0.01	5	-	-
DCAL	EQ	27-Jan-2020	81.90	82.85	84.90	82.85	83.65	83.65	83.84	374231	313.76	4416	237240	63.39
DCBBANK	EQ	27-Jan-2020	181.85	178.30	186.10	177.00	181.20	181.95	182.28	1406104	2563.02	25082	551942	39.25
DCI	SM	27-Jan-2020	45.45	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	27-Jan-2020	23.60	24.75	24.75	22.70	23.50	23.25	23.44	7266	1.70	117	3718	51.17
DCMNVL	EQ	27-Jan-2020	33.60	34.00	35.90	34.00	34.50	34.50	34.54	9119	3.15	34	7813	85.68
DCMSHRIRAM	EQ	27-Jan-2020	394.15	394.15	400.00	378.65	393.90	386.75	388.85	253337	985.09	9789	42990	16.97
DCW	EQ	27-Jan-2020	15.80	15.75	16.15	15.70	15.80	15.85	15.97	154981	24.75	394	121077	78.12
DECCANCE	EQ	27-Jan-2020	342.95	343.05	348.25	332.35	338.00	338.00	340.30	5671	19.30	394	3861	68.08
DEEPAKFERT	EQ	27-Jan-2020	114.85	122.00	126.65	120.25	123.00	121.25	122.98	2452184	3015.67	25107	697720	28.45
DEEPAKNTR	EQ	27-Jan-2020	399.50	398.00	404.90	397.00	400.00	399.85	401.31	251055	1007.50	5563	126230	50.28
DEEPIND	EQ	27-Jan-2020	118.15	118.15	118.15	114.10	114.30	115.10	115.97	15452	17.92	471	9769	63.22
DELTACORP	EQ	27-Jan-2020	195.20	194.75	194.75	186.10	188.50	188.85	190.71	1049526	2001.55	10348	460608	43.89
DELTAMAGNT	EQ	27-Jan-2020	38.85	38.85	38.85	36.00	36.00	37.90	38.13	1568	0.60	103	750	47.83
DEN	EQ	27-Jan-2020	54.35	55.00	55.00	52.00	52.45	52.45	53.36	32559	17.37	415	15175	46.61
DENORA	EQ	27-Jan-2020	232.25	232.50	239.70	230.00	231.20	231.85	234.70	10059	23.61	376	5649	56.16
DEVIT	SM	27-Jan-2020	73.25	73.00	73.25	72.00	72.05	72.05	72.58	6000	4.35	4	0	0.00
DFMFOODS	EQ	27-Jan-2020	281.75	288.70	304.95	287.50	296.05	296.80	296.61	507603	1505.62	9017	264422	52.09
DGCONTENT	BE	27-Jan-2020	5.70	5.45	5.95	5.45	5.55	5.55	5.64	740	0.04	13	-	-
DHAMPURSUG	EQ	27-Jan-2020	216.60	215.90	215.90	209.10	209.65	209.75	211.59	815110	1724.72	14370	345005	42.33
DHANBANK	EQ	27-Jan-2020	15.05	14.95	15.20	14.90	15.10	15.05	15.06	138751	20.89	359	97413	70.21
DHANUKA	EQ	27-Jan-2020	466.85	470.95	470.95	456.05	460.05	461.25	460.87	20708	95.44	1942	8416	40.64
DHARSUGAR	EQ	27-Jan-2020	7.70	7.45	7.70	7.35	7.40	7.40	7.52	12306	0.93	55	10550	85.73
DHFL	EQ	27-Jan-2020	16.05	15.95	16.00	15.65	15.75	15.75	15.78	1663317	262.52	3331	911701	54.81
DHFL	N6	27-Jan-2020	215.00	218.00	218.00	215.00	216.80	216.80	216.24	17	0.04	4	17	100.00
DHFL	NA	27-Jan-2020	284.00	257.00	257.35	257.00	257.35	257.35	257.06	60	0.15	2	60	100.00
DHFL	NC	27-Jan-2020	210.25	220.00	220.00	219.00	220.00	220.00	219.96	8283	18.22	37	8283	100.00
DHFL	NP	27-Jan-2020	219.99	220.00	226.00	199.99	222.00	222.00	221.41	17590	38.95	119	16515	93.89
DHFL	NQ	27-Jan-2020	236.63	282.99	282.99	273.99	273.99	273.99	279.45	67	0.19	9	66	98.51
DHFL	NX	27-Jan-2020	196.00	210.00	210.00	210.00	210.00	210.00	210.00	2	0.00	2	0	0.00
DHUNINV	EQ	27-Jan-2020	237.80	249.80	266.30	235.50	248.00	248.70	247.18	3918	9.68	446	2490	63.55
DIAMONDYD	EQ	27-Jan-2020	827.50	821.00	838.00	821.00	835.75	833.65	832.89	2278	18.97	77	1196	52.50
DIAPOWER	BZ	27-Jan-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.61	7112	0.04	10	-	-
DICIND	EQ	27-Jan-2020	331.05	331.00	352.00	331.00	349.90	348.40	344.68	2661	9.17	240	1845	69.33
DIGISPICE	EQ	27-Jan-2020	5.10	5.10	5.35	4.90	5.35	5.30	5.20	40111	2.08	99	26892	67.04
DIGJAMLTD	BZ	27-Jan-2020	1.00	0.95	1.00	0.95	1.00	1.00	0.97	1795	0.02	6	-	-
DISHTV	EQ	27-Jan-2020	14.30	14.10	14.35	13.65	13.75	13.80	14.06	23004283	3233.61	25166	5815532	25.28
DIVISLAB	EQ	27-Jan-2020	1910.50	1910.00	1935.00	1893.70	1914.10	1918.35	1921.28	434503	8348.01	17637	122798	28.26
DIXON	EQ	27-Jan-2020	4220.70	4220.00	4393.50	4211.00	4333.00	4319.30	4316.59	89818	3877.07	11173	40939	45.58
DLF	EQ	27-Jan-2020	262.85	261.50	264.00	255.80	255.80	257.10	260.74	5577299	14542.08	27415	1105776	19.83
DLINKINDIA	EQ	27-Jan-2020	122.80	122.50	123.70	118.50	119.25	120.05	121.00	181863	220.06	3897	92599	50.92
DMART	EQ	27-Jan-2020	1948.60	1945.50	1961.50	1928.10	1939.00	1951.50	1946.42	306182	5959.60	14705	106031	34.63
DNAMEDIA	BE	27-Jan-2020	0.45	0.40	0.50	0.40	0.45	0.40	0.43	428	0.00	14	-	-
DOLAT	EQ	27-Jan-2020	57.40	58.45	60.40	56.55	57.45	57.75	58.55	214334	125.49	2330	142238	66.36
DOLLAR	EQ	27-Jan-2020	154.85	155.90	158.70	149.30	154.45	153.00	154.67	38269	59.19	936	19291	50.41
DOLPHINOFF	BZ	27-Jan-2020	5.45	5.20	5.40	5.20	5.20	5.20	5.22	5891	0.31	22	-	-
DONEAR	EQ	27-Jan-2020	31.90	31.35	31.55	30.75	31.00	31.00	31.14	33793	10.52	307	24680	73.03
DPABHUSHAN	SM	27-Jan-2020	55.70	60.00	60.10	60.00	60.10	60.10	60.08	16000	9.61	3	16000	100.00
DPSCLTD	EQ	27-Jan-2020	8.20	8.20	8.35	8.00	8.20	8.05	8.14	8205	0.67	32	6881	83.86
DPWIRES	EQ	27-Jan-2020	90.30	94.00	94.00	79.70	91.00	90.90	88.82	5925	5.26	145	3056	51.58
DQE	EQ	27-Jan-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	13008	0.16	28	13008	100.00
DREDGECORP	EQ	27-Jan-2020	339.05	337.00	344.75	336.45	337.00	337.75	340.25	133805	455.26	4004	32556	24.33
DRREDDY	EQ	27-Jan-2020	3031.40	3029.00	3209.00	2997.50	3200.00	3188.75	3140.57	4139808	130013.46	193880	673805	16.28
DSML	SM	27-Jan-2020	5.40	5.55	5.55	5.55	5.55	5.55	5.55	6000	0.33	1	6000	100.00
DSSL	EQ	27-Jan-2020	26.50	27.80	27.80	25.45	25.75	25.80	26.44	19439	5.14	190	10864	55.89
DTIL	EQ	27-Jan-2020	184.55	187.50	187.50	182.30	182.30	183.05	183.89	2344	4.31	55	1812	77.30
DUCON	EQ	27-Jan-2020	5.00	5.00	5.10	4.80	4.85	4.85	4.93	32320	1.59	106	30830	95.39
DVL	EQ	27-Jan-2020	70.55	73.35	73.35	69.95	70.90	71.25	71.39	4357	3.11	120	2612	59.95
DWARKESH	EQ	27-Jan-2020	38.70	38.55	39.25	37.55	37.55	37.95	38.58	994356	383.60	3156	503830	50.67
DYNAMATECH	EQ	27-Jan-2020	1006.70	1008.00	1019.90	997.75	1015.00	1013.40	1012.35	718	7.27	143	503	70.06
DYNPRO	EQ	27-Jan-2020	156.75	150.10	160.70	150.10	157.65	157.30	158.28	15081	23.87	444	10189	67.56
EASTSILK	BE	27-Jan-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.04	11090	0.12	23	-	-
EASUNREYRL	BZ	27-Jan-2020	2.75	2.75	2.85	2.65	2.80	2.80	2.71	3806	0.10	19	-	-
EBBETF0423	EQ	27-Jan-2020	1004.94	1004.90	1006.24	1004.90	1005.02	1005.51	1005.29	4659	46.84	273	3957	84.93
EBBETF0430	EQ	27-Jan-2020	1005.65	1005.75	1006.90	1005.00	1005.95	1006.29	1006.10	5975	60.11	56	5948	99.55
ECLERX	EQ	27-Jan-2020	670.25	670.00	686.95	668.30	682.00	680.80	681.11	43283	294.80	3399	22278	51.47
ECLFINANCE	N5	27-Jan-2020	1000.68	997.05	1005.00	997.00	1003.90	1003.43	1002.09	1773	17.77	40	1723	97.18
ECLFINANCE	N7	27-Jan-2020	1931.89	1910.00	1938.00	1910.00	1938.00	1936.67	1922.66	571	10.98	11	511	89.49
ECLFINANCE	NB	27-Jan-2020	1000.48	1004.93	1004.96	1004.93	1004.96	1004.94	1004.94	3	0.03	3	1	33.33
ECLFINANCE	NC	27-Jan-2020	1083.06	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	40	0.43	7	40	100.00
ECLFINANCE	ND	27-Jan-2020	1626.00	1620.00	1651.00	1620.00	1651.00	1637.22	1635.50	100	1.64	4	100	100.00
ECLFINANCE	NE	27-Jan-2020	1075.00	1060.00	1076.00	1060.00	1076.00	1076.00	1061.45	11	0.12	3	11	100.00
ECLFINANCE	NF	27-Jan-2020	940.00	939.00	939.55	938.90	939.40	939.40	939.20	2168	20.36	25	2168	100.00
ECLFINANCE	NG	27-Jan-2020	898.53	880.00	934.25	880.00	934.25	895.81	882.88	198	1.75	10	187	94.44
ECLFINANCE	NI	27-Jan-2020	925.00	920.00	970.00	920.00	970.00	953.07	953.07	619	5.90	5	619	100.00
ECLFINANCE	NJ	27-Jan-2020	870.00	870.00	897.99	860.00	897.99	897.99	878.23	59	0.52	4	32	54.24
ECLFINANCE	NM	27-Jan-2020	935.21	925.00	944.00	925.00	944.00	935.34	928.01	346	3.21	6	329	95.09
ECLFINANCE	NN	27-Jan-2020	1001.02	960.12	1018.60	960.12	1018.60	1018.60	974.74	4	0.04	2	4	100.00
ECLFINANCE	NO	27-Jan-2020	948.00	948.00	948.00	935.00	935.00	935.00	935.38	170	1.59	4	170	100.00
ECLFINANCE	NP	27-Jan-2020	900.00	912.00	912.00	912.00	912.00	912.00	912.00	50	0.46	1	50	100.00
ECLFINANCE	NR	27-Jan-2020	951.94	967.70	968.00	950.00	958.00	950.02	965.91	10857	104.87	27	10844	99.88
EDELWEISS	EQ	27-Jan-2020	92.30	92.30	101.50	92.30	101.15	101.30	100.17	6232147	6242.99	22857	2100054	33.70
EDL	BZ	27-Jan-2020	3.80	3.95	3.95	3.65	3.95	3.95	3.92	33916	1.33	55	-	-
EDUCOMP	BZ	27-Jan-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.11	17712	0.20	40	-	-
EHFLNCD	N6	27-Jan-2020	871.44	855.00	898.00	845.00	898.00	897.66	893.26	900	8.04	11	900	100.00
EICHERMOT	EQ	27-Jan-2020	20930.80	20850.00	21160.80	20775.00	21091.00	21095.20	21047.34	97108	20438.65	20882	33628	34.63
EIDPARRY	EQ	27-Jan-2020	231.80	229.00	231.00	225.55	226.90	227.75	228.87	126548	289.63	2249	66528	52.57
EIFFL	SM	27-Jan-2020	114.15	114.00	114.00	112.75	113.50	113.15	113.27	20000	22.65	11	20000	100.00
EIHAHOTELS	EQ	27-Jan-2020	306.80	306.00	310.00	302.35	306.00	307.45	308.30	5699	17.57	162	2322	40.74
EIHOTEL	EQ	27-Jan-2020	147.20	147.95	153.00	147.70	148.25	148.75	151.02	357808	540.37	4687	157708	44.08
EIMCOELECO	EQ	27-Jan-2020	348.55	338.05	342.05	338.05	340.00	341.40	341.10	32	0.11	14	15	46.88
EKC	EQ	27-Jan-2020	29.50	29.90	30.00	28.70	29.10	29.05	29.36	76495	22.46	460	53347	69.74
ELECON	EQ	27-Jan-2020	39.60	39.30	39.50	39.00	39.25	39.25	39.23	47604	18.67	432	33101	69.53
ELECTCAST	EQ	27-Jan-2020	16.20	16.10	16.10	15.55	15.80	15.75	15.88	133498	21.20	450	114110	85.48
ELECTHERM	EQ	27-Jan-2020	138.65	137.90	139.75	136.00	137.00	137.30	138.57	1821	2.52	146	1362	74.79
ELGIEQUIP	EQ	27-Jan-2020	254.95	255.25	259.00	254.05	257.00	256.70	256.16	6556	16.79	621	5561	84.82
ELGIRUBCO	EQ	27-Jan-2020	18.80	18.75	18.75	17.65	18.00	18.05	18.19	1889	0.34	35	1727	91.42
EMAMILTD	EQ	27-Jan-2020	336.10	335.00	335.25	321.00	323.05	324.50	328.19	324906	1066.33	14311	220820	67.96
EMAMIPAP	EQ	27-Jan-2020	152.75	152.50	154.60	145.15	145.15	145.15	147.31	28677	42.24	459	25593	89.25
EMAMIREAL	EQ	27-Jan-2020	69.20	72.65	72.65	72.65	72.65	72.65	72.65	52241	37.95	135	41240	78.94
EMBASSY	RR	27-Jan-2020	424.11	424.99	425.85	405.00	416.95	414.40	419.34	592600	2484.98	854	502000	84.71
EMCO	BZ	27-Jan-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	8527	0.06	13	-	-
EMKAY	EQ	27-Jan-2020	71.25	76.85	76.85	64.80	67.50	68.35	69.06	52130	36.00	899	28970	55.57
EMKAYTOOLS	SM	27-Jan-2020	107.00	112.00	112.00	112.00	112.00	112.00	112.00	600	0.67	1	600	100.00
EMMBI	EQ	27-Jan-2020	113.35	112.50	114.90	109.10	111.30	110.15	111.51	16982	18.94	638	11018	64.88
EMOFSR1RDP	MF	27-Jan-2020	9.13	9.13	9.13	9.07	9.07	9.07	9.11	1500	0.14	2	1500	100.00
EMOFSR1RGG	MF	27-Jan-2020	9.13	9.03	9.13	9.03	9.07	9.07	9.09	26985	2.45	7	16485	61.09
ENDURANCE	EQ	27-Jan-2020	1173.70	1173.70	1204.95	1172.45	1196.90	1194.65	1195.69	59956	716.89	6107	29042	48.44
ENERGYDEV	EQ	27-Jan-2020	6.00	6.05	6.10	5.90	6.00	6.00	5.97	7151	0.43	29	7149	99.97
ENGINERSIN	EQ	27-Jan-2020	100.10	99.45	101.15	99.10	99.45	99.45	100.04	525129	525.36	6766	257709	49.08
ENIL	EQ	27-Jan-2020	251.25	251.05	269.90	250.10	258.25	259.10	262.08	88780	232.68	1805	48744	54.90
EON	EQ	27-Jan-2020	15.00	15.40	15.40	14.50	14.60	14.65	14.69	7609	1.12	83	4975	65.38
EQ30	EQ	27-Jan-2020	346.90	346.90	346.90	346.90	346.90	346.90	346.90	15	0.05	1	15	100.00
EQUITAS	EQ	27-Jan-2020	110.50	109.95	113.25	109.55	110.70	110.85	111.75	7746076	8656.61	35094	1544896	19.94
ERFLNCDI	N2	27-Jan-2020	1001.22	1000.00	1019.00	1000.00	1019.00	1000.51	1000.51	1030	10.31	3	1030	100.00
ERFLNCDI	N3	27-Jan-2020	929.00	925.00	925.00	924.00	924.00	924.00	924.50	2	0.02	2	0	0.00
ERFLNCDI	N4	27-Jan-2020	956.84	967.00	967.00	830.11	900.00	899.03	899.04	15	0.13	3	5	33.33
ERIS	EQ	27-Jan-2020	509.55	503.00	508.95	498.10	505.00	505.45	503.57	24885	125.31	4059	12151	48.83
EROSMEDIA	EQ	27-Jan-2020	14.95	15.30	15.30	14.60	14.75	14.75	14.82	103408	15.32	378	82198	79.49
ESABINDIA	EQ	27-Jan-2020	1403.80	1392.50	1490.00	1369.95	1475.00	1460.10	1447.54	22158	320.75	3416	8825	39.83
ESCORTS	EQ	27-Jan-2020	723.60	718.00	741.60	715.00	732.65	734.25	734.69	1985363	14586.32	29372	268088	13.50
ESSARSHPNG	EQ	27-Jan-2020	6.85	6.80	7.15	6.80	7.15	7.15	7.05	21382	1.51	57	16423	76.81
ESSELPACK	EQ	27-Jan-2020	184.60	182.00	193.00	180.10	183.60	184.35	187.90	308621	579.91	6633	108544	35.17
ESTER	EQ	27-Jan-2020	40.60	39.00	42.60	39.00	42.60	42.55	41.85	141677	59.29	1060	85815	60.57
EUROCERA	BZ	27-Jan-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.46	3741	0.02	11	-	-
EUROMULTI	BE	27-Jan-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.49	5212	0.03	12	-	-
EUROTEXIND	EQ	27-Jan-2020	10.30	10.30	10.50	9.85	10.50	10.25	10.27	1683	0.17	16	1433	85.15
EVEREADY	EQ	27-Jan-2020	55.45	55.70	56.50	54.90	55.15	55.15	55.69	87826	48.91	716	63798	72.64
EVERESTIND	EQ	27-Jan-2020	303.55	302.60	304.85	293.35	295.00	295.60	299.56	58070	173.96	2228	30097	51.83
EXCEL	BE	27-Jan-2020	1.15	1.15	1.15	1.15	1.15	1.15	1.15	101	0.00	3	-	-
EXCELINDUS	EQ	27-Jan-2020	947.70	947.70	956.00	935.00	948.80	937.10	946.35	5982	56.61	803	3558	59.48
EXIDEIND	EQ	27-Jan-2020	204.65	203.70	208.25	202.05	203.00	202.75	205.02	2002477	4105.58	27775	701875	35.05
EXPLEOSOL	EQ	27-Jan-2020	310.00	310.00	314.85	307.00	307.00	307.80	311.73	5581	17.40	234	3649	65.38
FACT	EQ	27-Jan-2020	49.90	53.05	54.90	51.60	52.10	52.35	52.77	1990772	1050.60	9927	736683	37.00
FAIRCHEM	EQ	27-Jan-2020	471.25	472.00	490.00	462.20	480.00	480.75	478.70	6689	32.02	592	3435	51.35
FCL	EQ	27-Jan-2020	29.85	29.55	30.70	29.15	29.65	29.60	30.01	144577	43.39	1101	74890	51.80
FCONSUMER	EQ	27-Jan-2020	24.60	24.50	24.70	23.70	23.80	23.85	24.09	1524269	367.26	4662	911254	59.78
FCSSOFT	EQ	27-Jan-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.24	1109902	2.69	114	1106716	99.71
FDC	EQ	27-Jan-2020	228.65	227.70	230.90	223.00	229.00	228.70	227.68	104557	238.06	2247	52313	50.03
FEDERALBNK	EQ	27-Jan-2020	96.00	96.00	96.85	94.65	95.85	95.65	95.98	8860848	8504.55	29294	2987585	33.72
FEL	EQ	27-Jan-2020	24.50	24.00	24.60	23.70	23.75	23.85	24.11	356839	86.03	1284	281503	78.89
FELDVR	EQ	27-Jan-2020	23.65	23.00	23.95	22.30	22.90	22.60	22.92	8535	1.96	126	5559	65.13
FIEMIND	EQ	27-Jan-2020	501.65	499.00	500.45	492.20	495.00	495.30	495.79	7158	35.49	373	5337	74.56
FILATEX	EQ	27-Jan-2020	40.20	39.70	39.80	38.85	39.00	39.05	39.34	46300	18.22	302	25252	54.54
FINCABLES	EQ	27-Jan-2020	414.60	414.55	420.00	412.50	418.95	418.30	417.24	24244	101.16	1624	11797	48.66
FINEORG	EQ	27-Jan-2020	2234.55	2240.00	2252.00	2216.00	2235.10	2235.35	2236.64	10799	241.53	1891	7935	73.48
FINPIPE	EQ	27-Jan-2020	562.10	554.00	560.00	554.00	554.15	555.35	556.47	14051	78.19	1300	7411	52.74
FLEXITUFF	BE	27-Jan-2020	7.10	7.10	7.35	6.75	6.75	6.75	6.86	15997	1.10	36	-	-
FLFL	EQ	27-Jan-2020	412.80	408.00	415.10	402.00	412.50	412.00	408.91	42617	174.26	2227	14673	34.43
FLUOROCHEM	EQ	27-Jan-2020	584.30	580.00	602.00	576.85	600.00	597.00	591.20	17181	101.57	770	12639	73.56
FMGOETZE	EQ	27-Jan-2020	616.50	617.50	639.90	610.05	610.05	618.35	626.98	2443	15.32	427	944	38.64
FMNL	EQ	27-Jan-2020	27.25	27.55	27.55	24.60	26.85	26.55	26.58	21398	5.69	315	13712	64.08
FOCUS	SM	27-Jan-2020	32.55	31.00	31.00	30.95	30.95	30.95	30.97	9000	2.79	3	9000	100.00
FORCEMOT	EQ	27-Jan-2020	1431.25	1423.00	1450.95	1324.10	1337.00	1346.25	1395.04	102561	1430.77	6658	48091	46.89
FORTIS	EQ	27-Jan-2020	153.20	156.00	157.15	154.10	155.50	155.95	155.76	2525124	3933.12	15813	1760567	69.72
FOSECOIND	EQ	27-Jan-2020	1547.10	1501.00	1575.00	1501.00	1530.00	1520.90	1537.57	1732	26.63	428	1212	69.98
FRETAIL	EQ	27-Jan-2020	334.05	331.00	347.40	330.00	334.20	335.00	338.29	890820	3013.51	22304	401496	45.07
FSC	EQ	27-Jan-2020	449.40	457.50	460.00	445.55	449.00	448.90	450.12	26881	121.00	708	2858	10.63
FSL	EQ	27-Jan-2020	43.65	43.40	43.70	42.40	42.75	42.65	42.89	753447	323.12	3502	365874	48.56
GABRIEL	EQ	27-Jan-2020	121.75	120.95	122.40	119.55	119.90	119.75	120.67	44329	53.49	1517	26293	59.31
GAEL	EQ	27-Jan-2020	164.85	163.00	164.00	159.05	160.00	160.50	161.27	26356	42.50	946	16693	63.34
GAIL	EQ	27-Jan-2020	129.50	129.00	129.50	126.10	126.65	126.75	127.46	5511979	7025.68	31089	1794573	32.56
GAL	EQ	27-Jan-2020	2.45	2.45	2.45	2.35	2.35	2.35	2.40	11802	0.28	22	9079	76.93
GALAXYSURF	EQ	27-Jan-2020	1481.15	1498.00	1560.00	1482.00	1539.25	1538.05	1540.09	27654	425.90	4221	14346	51.88
GALLANTT	EQ	27-Jan-2020	32.35	32.05	32.90	30.50	31.50	31.10	31.46	18487	5.82	200	16414	88.79
GALLISPAT	EQ	27-Jan-2020	27.25	26.50	27.90	26.45	26.50	26.60	26.73	12953	3.46	142	9559	73.80
GAMMNINFRA	BE	27-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	868581	3.28	134	-	-
GANDHITUBE	EQ	27-Jan-2020	280.90	284.90	284.90	277.00	277.00	277.25	279.57	1440	4.03	150	991	68.82
GANECOS	EQ	27-Jan-2020	295.95	296.00	299.50	291.65	296.00	297.15	296.08	15919	47.13	566	9599	60.30
GANESHHOUC	BE	27-Jan-2020	37.05	36.10	38.65	36.00	38.60	38.45	37.70	13658	5.15	94	-	-
GANGESSECU	EQ	27-Jan-2020	41.10	40.90	43.45	40.90	40.90	40.90	41.25	329	0.14	7	251	76.29
GANGOTRI	BZ	27-Jan-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	925	0.01	5	-	-
GARDENSILK	BE	27-Jan-2020	12.80	12.30	13.10	12.30	13.10	13.10	12.79	6036	0.77	29	-	-
GARFIBRES	EQ	27-Jan-2020	1521.45	1534.80	1603.95	1483.80	1498.00	1507.25	1561.98	13213	206.38	2059	5264	39.84
GATI	EQ	27-Jan-2020	66.80	66.45	69.00	65.80	68.80	68.75	67.92	1162481	789.50	5739	753905	64.85
GAYAHWS	BE	27-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	95320	0.38	39	-	-
GAYAPROJ	EQ	27-Jan-2020	69.95	66.50	66.50	66.50	66.50	66.50	66.50	25027	16.64	154	25027	100.00
GBGLOBAL	BE	27-Jan-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	300	0.02	2	-	-
GDL	EQ	27-Jan-2020	132.70	132.90	140.00	131.05	138.00	137.50	136.53	357047	487.48	3446	270336	75.71
GEECEE	EQ	27-Jan-2020	89.50	89.00	94.40	88.00	89.05	90.25	91.65	6452	5.91	242	3044	47.18
GEEKAYWIRE	SM	27-Jan-2020	36.50	37.25	37.25	37.25	37.25	37.25	37.25	12000	4.47	2	12000	100.00
GENESYS	EQ	27-Jan-2020	64.95	64.75	66.00	62.05	65.00	64.85	63.53	8791	5.59	353	4415	50.22
GENUSPAPER	EQ	27-Jan-2020	6.10	5.95	6.20	5.80	5.85	5.80	5.92	70028	4.15	149	63122	90.14
GENUSPOWER	EQ	27-Jan-2020	27.70	27.85	27.85	26.95	26.95	27.05	27.30	138831	37.90	731	89179	64.24
GEOJITFSL	EQ	27-Jan-2020	27.90	28.25	28.60	27.80	28.40	28.35	28.20	196006	55.28	1566	122975	62.74
GEPIL	EQ	27-Jan-2020	686.10	694.95	694.95	675.00	675.10	676.25	680.82	8911	60.67	929	5608	62.93
GESHIP	EQ	27-Jan-2020	343.05	340.25	343.00	325.40	325.40	329.05	330.29	131462	434.21	5404	88305	67.17
GET&D	EQ	27-Jan-2020	161.25	162.40	164.60	160.50	160.60	161.40	162.87	38302	62.38	1074	18102	47.26
GFLLIMITED	EQ	27-Jan-2020	120.40	124.90	126.40	123.00	126.40	126.40	125.25	48756	61.07	346	34646	71.06
GFSTEELS	BE	27-Jan-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	347	0.01	9	-	-
GHCL	EQ	27-Jan-2020	192.10	192.55	199.50	192.45	196.15	196.05	196.46	616608	1211.38	7348	302322	49.03
GICHSGFIN	EQ	27-Jan-2020	157.05	159.00	159.00	154.25	154.25	154.70	156.25	100070	156.36	1622	51887	51.85
GICRE	EQ	27-Jan-2020	266.05	265.20	269.80	258.35	260.25	259.80	264.62	302458	800.35	8439	124213	41.07
GILLANDERS	EQ	27-Jan-2020	32.85	34.45	34.45	31.85	32.20	32.55	33.12	8924	2.96	157	7320	82.03
GILLETTE	EQ	27-Jan-2020	6295.55	6275.10	6304.95	6267.00	6275.00	6273.20	6280.06	3201	201.02	1159	2371	74.07
GINNIFILA	EQ	27-Jan-2020	9.05	9.05	9.40	8.75	8.80	8.80	8.93	12905	1.15	153	9179	71.13
GIPCL	EQ	27-Jan-2020	83.00	84.00	86.90	83.70	83.70	84.35	85.62	2036397	1743.52	11722	574108	28.19
GKWLIMITED	EQ	27-Jan-2020	681.00	586.50	700.00	586.50	700.00	700.00	687.23	48	0.33	13	34	70.83
GLAXO	EQ	27-Jan-2020	1639.30	1645.00	1718.00	1644.95	1675.00	1675.60	1690.38	116153	1963.43	8419	58958	50.76
GLENMARK	EQ	27-Jan-2020	350.75	349.65	362.40	347.70	356.00	356.15	356.38	2693800	9600.10	43893	578582	21.48
GLOBALVECT	EQ	27-Jan-2020	58.70	62.00	69.60	57.10	65.60	66.00	65.82	237945	156.62	2221	60333	25.36
GLOBOFFS	EQ	27-Jan-2020	5.05	5.05	5.05	4.90	4.95	4.95	4.95	7951	0.39	23	7946	99.94
GLOBUSSPR	EQ	27-Jan-2020	134.50	134.30	135.85	133.20	133.50	133.75	134.23	33622	45.13	748	16130	47.97
GMBREW	EQ	27-Jan-2020	398.65	395.00	404.00	393.95	398.00	397.40	399.43	32048	128.01	1417	11552	36.05
GMDCLTD	EQ	27-Jan-2020	65.90	65.70	67.70	65.50	66.50	66.20	66.78	239099	159.68	2035	119391	49.93
GMMPFAUDLR	EQ	27-Jan-2020	2530.00	2500.00	2635.00	2430.90	2580.00	2563.60	2571.61	93208	2396.94	12535	21581	23.15
GMRINFRA	EQ	27-Jan-2020	24.20	24.00	24.55	23.65	23.80	23.80	24.06	18677066	4493.28	12759	4383824	23.47
GNA	EQ	27-Jan-2020	262.55	261.75	261.75	252.45	252.55	254.15	256.82	38764	99.55	1399	27887	71.94
GNFC	EQ	27-Jan-2020	209.00	211.00	214.00	208.20	209.55	209.20	211.17	876768	1851.50	13174	232176	26.48
GOACARBON	EQ	27-Jan-2020	357.30	370.00	375.15	339.45	339.45	340.60	353.78	428603	1516.33	9758	131420	30.66
GOCLCORP	EQ	27-Jan-2020	283.00	286.15	286.15	275.00	280.00	278.00	278.52	8222	22.90	386	5073	61.70
GODFRYPHLP	EQ	27-Jan-2020	1380.15	1379.00	1478.60	1375.00	1442.70	1441.50	1445.35	340229	4917.51	19070	115694	34.00
GODREJAGRO	EQ	27-Jan-2020	557.50	554.65	593.45	551.10	588.00	584.90	583.69	494193	2884.54	25741	192136	38.88
GODREJCP	EQ	27-Jan-2020	749.35	748.00	752.55	735.00	736.20	737.75	745.51	270404	2015.89	13584	110232	40.77
GODREJIND	EQ	27-Jan-2020	439.80	438.00	442.85	435.00	436.35	436.35	438.31	62540	274.12	6465	38791	62.03
GODREJPROP	EQ	27-Jan-2020	1053.00	1049.85	1080.00	1043.00	1063.95	1059.95	1062.72	306722	3259.60	13902	102746	33.50
GOENKA	BZ	27-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	37394	0.10	26	-	-
GOKEX	EQ	27-Jan-2020	67.35	67.50	70.95	66.30	68.00	68.15	69.13	144468	99.88	1942	72042	49.87
GOKUL	EQ	27-Jan-2020	11.00	11.00	11.50	10.85	10.85	10.90	11.14	9254	1.03	79	6681	72.20
GOKULAGRO	EQ	27-Jan-2020	13.50	14.30	14.30	12.80	12.95	12.95	13.15	6411	0.84	69	4132	64.45
GOLDBEES	EQ	27-Jan-2020	35.40	35.70	35.89	35.60	35.88	35.85	35.79	1306403	467.59	3826	695658	53.25
GOLDENTOBC	EQ	27-Jan-2020	27.55	26.70	27.85	26.70	27.75	27.75	27.62	1327	0.37	31	1139	85.83
GOLDIAM	EQ	27-Jan-2020	153.10	152.00	153.55	151.05	153.00	152.20	151.85	22770	34.58	585	14741	64.74
GOLDSHARE	EQ	27-Jan-2020	3553.80	3590.15	3614.00	3590.10	3605.30	3608.70	3601.52	1126	40.55	152	835	74.16
GOLDTECH	EQ	27-Jan-2020	9.60	9.60	9.90	9.35	9.50	9.40	9.54	11679	1.11	105	9736	83.36
GOODLUCK	EQ	27-Jan-2020	56.50	55.35	55.70	54.05	54.30	54.25	54.90	31993	17.57	440	21101	65.96
GPIL	EQ	27-Jan-2020	235.10	234.00	234.00	225.15	227.00	226.60	228.64	59063	135.04	2250	31389	53.14
GPPL	EQ	27-Jan-2020	89.75	89.70	91.30	88.50	90.00	89.85	89.60	165250	148.07	2835	101422	61.37
GPTINFRA	EQ	27-Jan-2020	38.55	38.60	39.80	35.10	36.85	37.20	37.18	5266	1.96	67	4272	81.12
GRANULES	EQ	27-Jan-2020	154.65	153.00	158.50	150.10	152.00	151.50	154.46	2147348	3316.78	32157	607648	28.30
GRAPHITE	EQ	27-Jan-2020	318.10	314.90	316.00	308.00	308.85	308.70	312.08	1068425	3334.33	15922	401150	37.55
GRASIM	EQ	27-Jan-2020	822.00	815.00	836.90	810.00	811.35	813.10	824.30	2808890	23153.79	46281	619977	22.07
GRAVITA	EQ	27-Jan-2020	61.75	61.00	62.35	57.90	58.45	58.40	59.59	104876	62.50	1158	73442	70.03
GREAVESCOT	EQ	27-Jan-2020	143.10	142.00	144.00	140.65	140.95	141.75	142.19	99348	141.27	2157	46796	47.10
GREENLAM	EQ	27-Jan-2020	938.25	925.05	970.00	903.00	969.75	945.25	929.62	2612	24.28	299	1807	69.18
GREENPANEL	EQ	27-Jan-2020	55.75	54.50	56.20	53.60	53.75	54.10	54.64	38092	20.81	502	30575	80.27
GREENPLY	EQ	27-Jan-2020	161.55	160.25	162.90	160.00	160.10	160.60	160.82	19570	31.47	502	12717	64.98
GREENPOWER	BE	27-Jan-2020	2.00	2.10	2.10	1.95	1.95	1.95	2.00	125902	2.52	99	-	-
GRINDWELL	EQ	27-Jan-2020	638.95	650.00	665.00	634.45	652.80	650.35	650.00	75685	491.95	6388	68635	90.69
GROBTEA	BE	27-Jan-2020	469.90	469.90	486.00	450.10	477.90	477.90	469.95	359	1.69	22	-	-
GRPLTD	EQ	27-Jan-2020	908.30	919.85	919.85	852.00	899.70	895.10	881.39	240	2.12	41	120	50.00
GRSE	EQ	27-Jan-2020	206.95	206.45	211.70	205.00	206.85	205.60	207.90	112327	233.53	2333	40293	35.87
GSCLCEMENT	EQ	27-Jan-2020	23.15	22.65	23.85	22.65	23.70	23.60	23.60	34301	8.10	109	26848	78.27
GSFC	EQ	27-Jan-2020	94.45	95.10	97.40	94.55	95.15	95.60	95.89	1419032	1360.65	11099	574552	40.49
GSKCONS	EQ	27-Jan-2020	8928.30	8949.00	8949.00	8865.00	8894.90	8893.65	8893.44	3584	318.74	1228	1475	41.16
GSPL	EQ	27-Jan-2020	253.25	254.80	263.60	252.55	258.50	259.50	259.49	651902	1691.61	21659	305614	46.88
GSS	EQ	27-Jan-2020	43.10	44.00	44.40	42.20	42.20	42.50	43.47	16905	7.35	196	9877	58.43
GTL	EQ	27-Jan-2020	1.40	1.35	1.45	1.35	1.40	1.45	1.44	26613	0.38	47	16157	60.71
GTLINFRA	EQ	27-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.38	710266	2.69	447	399608	56.26
GTNIND	EQ	27-Jan-2020	7.55	7.00	7.55	7.00	7.55	7.45	7.33	2493	0.18	19	1986	79.66
GTPL	EQ	27-Jan-2020	74.55	75.75	76.90	74.00	74.85	74.85	75.81	54166	41.06	1816	29912	55.22
GUFICBIO	EQ	27-Jan-2020	61.85	61.30	64.15	61.00	63.40	62.90	62.85	44674	28.08	556	18609	41.66
GUJALKALI	EQ	27-Jan-2020	425.00	425.80	425.80	415.05	418.00	416.60	420.22	42974	180.58	2273	22759	52.96
GUJAPOLLO	EQ	27-Jan-2020	131.90	130.00	131.60	126.15	127.25	127.85	127.38	1312	1.67	106	1136	86.59
GUJGASLTD	EQ	27-Jan-2020	294.45	294.50	304.80	294.50	302.00	302.25	300.66	1205880	3625.55	21964	439284	36.43
GUJRAFFIA	BE	27-Jan-2020	9.95	9.95	10.40	9.95	10.40	10.35	10.21	1363	0.14	11	-	-
GULFOILLUB	EQ	27-Jan-2020	809.95	810.05	829.60	801.05	816.10	821.80	809.23	12608	102.03	3179	8035	63.73
GULFPETRO	EQ	27-Jan-2020	55.20	57.40	59.80	55.60	55.80	56.20	57.39	454357	260.74	4050	158727	34.93
GULPOLY	EQ	27-Jan-2020	50.20	52.45	52.45	47.70	47.85	48.05	48.18	20043	9.66	626	15158	75.63
GVKPIL	EQ	27-Jan-2020	4.60	4.65	5.05	4.45	4.90	4.90	4.80	4059867	194.71	1880	2256594	55.58
HAL	EQ	27-Jan-2020	852.85	854.70	859.00	826.40	834.10	835.45	846.35	17262	146.10	1752	8264	47.87
HARITASEAT	EQ	27-Jan-2020	515.55	515.55	519.30	504.05	513.50	514.65	516.53	2242	11.58	256	1068	47.64
HARRMALAYA	EQ	27-Jan-2020	63.75	63.20	64.20	62.50	63.30	62.90	63.35	10575	6.70	417	6543	61.87
HATHWAY	EQ	27-Jan-2020	20.00	19.55	19.95	19.55	19.70	19.70	19.78	293588	58.06	1556	193942	66.06
HATSUN	EQ	27-Jan-2020	639.50	639.50	639.50	612.65	633.00	634.05	627.61	11161	70.05	796	4437	39.75
HAVELLS	EQ	27-Jan-2020	622.90	622.00	626.60	616.80	622.95	622.15	620.82	1382244	8581.24	23394	671247	48.56
HAVISHA	BE	27-Jan-2020	0.80	0.75	0.85	0.75	0.80	0.80	0.81	9908	0.08	11	-	-
HBLPOWER	EQ	27-Jan-2020	19.05	18.95	19.40	18.60	19.10	18.75	19.04	271661	51.73	1345	163515	60.19
HCC	EQ	27-Jan-2020	11.75	11.45	12.20	11.35	11.65	11.75	11.85	3579874	424.08	3487	2107661	58.88
HCG	EQ	27-Jan-2020	115.80	117.90	118.00	113.75	117.50	116.65	116.55	9870	11.50	183	8590	87.03
HCL-INSYS	EQ	27-Jan-2020	7.80	7.70	8.05	7.65	7.95	7.90	7.93	413265	32.79	752	281445	68.10
HCLTECH	EQ	27-Jan-2020	607.70	607.70	608.00	601.75	605.55	604.35	605.04	2450421	14825.92	34778	1638147	66.85
HDFC	EQ	27-Jan-2020	2450.75	2433.00	2445.00	2388.50	2389.95	2395.80	2415.90	2543177	61440.72	93233	1476587	58.06
HDFCAMC	EQ	27-Jan-2020	3209.50	3198.90	3204.00	3162.80	3178.80	3179.55	3183.04	172858	5502.15	16647	82329	47.63
HDFCBANK	EQ	27-Jan-2020	1244.55	1235.00	1235.00	1211.75	1213.50	1213.20	1220.97	9444276	115311.93	268331	6145074	65.07
HDFCLIFE	EQ	27-Jan-2020	607.25	604.80	605.70	598.10	598.65	599.70	601.59	1531808	9215.20	40945	907140	59.22
HDFCMFGETF	EQ	27-Jan-2020	3606.00	3640.00	3660.00	3631.55	3660.00	3657.30	3651.51	2235	81.61	341	1480	66.22
HDFCNIFETF	EQ	27-Jan-2020	1287.33	1279.80	1282.10	1271.00	1274.48	1273.57	1277.23	400	5.11	90	366	91.50
HDFCSENETF	EQ	27-Jan-2020	4398.95	4355.00	4383.09	4332.00	4345.91	4338.89	4357.39	76	3.31	32	54	71.05
HDIL	BE	27-Jan-2020	2.95	2.95	3.00	2.85	2.90	2.85	2.88	321978	9.29	451	-	-
HEG	EQ	27-Jan-2020	1122.40	1113.90	1118.90	1090.00	1091.00	1092.85	1103.62	212062	2340.37	11285	62778	29.60
HEIDELBERG	EQ	27-Jan-2020	202.30	201.05	207.45	200.10	202.30	202.90	204.17	340359	694.91	5241	167181	49.12
HEOF1100RG	MF	27-Jan-2020	9.61	9.61	9.61	9.50	9.50	9.50	9.56	20000	1.91	4	20000	100.00
HERCULES	EQ	27-Jan-2020	103.95	102.50	105.50	101.00	103.00	102.50	103.30	32219	33.28	1209	15446	47.94
HERITGFOOD	EQ	27-Jan-2020	364.65	362.00	365.05	357.50	364.00	364.10	362.07	9584	34.70	797	4291	44.77
HEROMOTOCO	EQ	27-Jan-2020	2468.65	2456.00	2498.50	2425.05	2455.00	2455.75	2464.13	897656	22119.43	35113	189248	21.08
HESTERBIO	EQ	27-Jan-2020	1605.40	1590.00	1649.00	1590.00	1620.05	1627.45	1622.40	1778	28.85	200	1416	79.64
HEXATRADEX	BE	27-Jan-2020	14.50	15.15	15.15	13.80	13.80	13.80	14.07	65455	9.21	96	-	-
HEXAWARE	EQ	27-Jan-2020	342.65	340.70	349.50	340.70	349.50	347.40	346.96	379170	1315.58	14389	165288	43.59
HFCL	EQ	27-Jan-2020	17.05	16.95	17.15	16.90	17.00	17.00	17.02	1278844	217.62	1634	709452	55.48
HGINFRA	EQ	27-Jan-2020	279.85	280.00	284.00	276.00	280.00	277.95	279.90	43122	120.70	676	39479	91.55
HGS	EQ	27-Jan-2020	650.15	636.85	659.50	636.85	655.00	655.00	650.32	9217	59.94	154	8819	95.68
HHOF1140RD	MF	27-Jan-2020	8.31	8.11	8.11	8.11	8.11	8.11	8.11	500	0.04	1	500	100.00
HHOF1140RG	MF	27-Jan-2020	8.88	8.71	8.80	8.60	8.70	8.70	8.72	20028	1.75	8	20028	100.00
HIGHGROUND	BZ	27-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.41	19377	0.08	24	-	-
HIKAL	EQ	27-Jan-2020	130.95	131.00	132.60	129.15	130.80	130.25	130.61	285308	372.63	2934	121688	42.65
HIL	EQ	27-Jan-2020	1464.75	1460.10	1485.00	1430.00	1445.00	1439.70	1458.22	8548	124.65	1134	4454	52.11
HILTON	BE	27-Jan-2020	11.50	11.50	11.85	10.95	11.80	11.75	11.40	6291	0.72	27	-	-
HIMATSEIDE	EQ	27-Jan-2020	136.00	134.50	136.00	131.90	132.95	132.90	133.64	114361	152.84	1728	63121	55.19
HINDALCO	EQ	27-Jan-2020	205.40	203.55	203.55	197.40	200.00	198.25	199.78	7942736	15867.84	65835	2615740	32.93
HINDCOMPOS	EQ	27-Jan-2020	209.20	209.65	219.00	205.10	209.00	210.90	210.68	1112	2.34	85	776	69.78
HINDCOPPER	EQ	27-Jan-2020	46.75	46.40	46.50	44.80	44.90	44.95	45.65	783809	357.80	3999	407774	52.02
HINDMOTORS	EQ	27-Jan-2020	5.70	5.75	5.80	5.65	5.65	5.65	5.70	31342	1.79	122	26073	83.19
HINDNATGLS	BE	27-Jan-2020	37.05	37.00	38.80	37.00	38.35	38.35	38.21	1312	0.50	8	-	-
HINDOILEXP	EQ	27-Jan-2020	102.15	102.15	106.20	100.00	104.80	104.60	104.26	491734	512.67	5850	180229	36.65
HINDPETRO	EQ	27-Jan-2020	244.80	245.50	246.60	240.00	240.50	241.00	243.98	3490953	8517.14	37474	1285292	36.82
HINDSYNTEX	BE	27-Jan-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	100	0.00	1	-	-
HINDUNILVR	EQ	27-Jan-2020	2073.70	2066.00	2068.75	2056.75	2062.95	2061.35	2062.30	429312	8853.70	31957	253671	59.09
HINDZINC	EQ	27-Jan-2020	207.85	207.95	208.10	200.00	201.40	201.00	204.29	922817	1885.19	20025	663341	71.88
HIRECT	EQ	27-Jan-2020	254.95	253.00	253.00	238.10	240.95	240.75	245.80	26098	64.15	1610	15204	58.26
HISARMETAL	EQ	27-Jan-2020	64.05	62.20	62.90	60.10	62.90	62.30	61.23	13529	8.28	227	6796	50.23
HITECH	EQ	27-Jan-2020	183.00	189.50	197.00	185.05	192.70	191.30	190.15	51458	97.84	540	38136	74.11
HITECHCORP	EQ	27-Jan-2020	91.55	90.00	90.50	88.25	88.90	90.15	90.23	736	0.66	17	600	81.52
HITECHGEAR	EQ	27-Jan-2020	197.10	204.80	204.80	193.10	198.00	195.80	197.45	4014	7.93	219	3332	83.01
HLVLTD	EQ	27-Jan-2020	5.75	5.80	5.80	5.70	5.75	5.70	5.73	60549	3.47	108	51741	85.45
HMT	BZ	27-Jan-2020	13.40	13.90	13.90	12.75	13.35	13.35	12.84	2078	0.27	23	-	-
HMVL	EQ	27-Jan-2020	81.80	79.10	83.45	78.70	79.00	79.90	81.50	30864	25.16	537	25442	82.43
HNDFDS	EQ	27-Jan-2020	655.25	655.35	670.00	646.20	649.70	653.45	659.61	5273	34.78	1862	2724	51.66
HNGSNGBEES	EQ	27-Jan-2020	390.75	377.10	386.02	360.00	383.00	383.00	376.66	259	0.98	32	190	73.36
HONAUT	EQ	27-Jan-2020	26997.80	26995.00	27650.00	26899.75	27461.00	27504.00	27391.68	985	269.81	643	396	40.20
HONDAPOWER	EQ	27-Jan-2020	1257.10	1261.00	1270.55	1240.00	1246.00	1249.85	1253.46	1915	24.00	453	1177	61.46
HOVS	EQ	27-Jan-2020	50.40	49.25	50.00	47.90	48.60	48.45	48.55	5241	2.54	142	4780	91.20
HPIL	ST	27-Jan-2020	40.00	40.70	42.70	40.70	41.20	41.30	41.38	651000	269.40	217	645000	99.08
HPL	EQ	27-Jan-2020	43.55	44.25	46.70	44.25	45.00	45.05	45.50	100604	45.78	1385	45434	45.16
HSCL	EQ	27-Jan-2020	69.75	68.95	70.20	68.65	68.90	68.80	69.27	726678	503.39	4459	297003	40.87
HSIL	EQ	27-Jan-2020	55.10	55.10	55.55	53.60	54.00	54.15	54.66	107193	58.60	3183	57957	54.07
HTMEDIA	EQ	27-Jan-2020	16.80	16.75	16.75	16.35	16.40	16.50	16.50	80651	13.31	349	58022	71.94
HUBTOWN	BE	27-Jan-2020	13.25	13.05	13.50	13.00	13.50	13.50	13.41	10471	1.40	37	-	-
HUDCO	EQ	27-Jan-2020	42.90	42.70	45.20	42.15	43.90	44.05	44.35	4718067	2092.44	16228	1484869	31.47
HUDCO	N2	27-Jan-2020	1224.97	1223.98	1225.00	1221.50	1224.50	1224.50	1223.63	925	11.32	11	200	21.62
HUDCO	N3	27-Jan-2020	1123.00	1125.00	1125.00	1118.10	1119.99	1119.99	1121.25	2900	32.52	17	1000	34.48
HUDCO	N4	27-Jan-2020	1064.00	1065.10	1097.00	1064.00	1097.00	1097.00	1083.18	329	3.56	16	314	95.44
HUDCO	N8	27-Jan-2020	1160.10	1160.90	1160.90	1160.90	1160.90	1160.90	1160.90	71	0.82	2	71	100.00
HUDCO	N9	27-Jan-2020	1158.96	1155.05	1155.05	1155.00	1155.00	1155.02	1155.02	220	2.54	2	220	100.00
HUDCO	ND	27-Jan-2020	1254.50	1255.00	1255.50	1254.00	1255.00	1254.99	1254.95	2755	34.57	24	2735	99.27
HUDCO	NE	27-Jan-2020	1308.20	1309.00	1313.00	1307.00	1310.00	1310.00	1310.48	208	2.73	18	175	84.13
IBMFNIFTY	EQ	27-Jan-2020	118.90	121.90	121.90	117.95	117.95	117.96	118.94	1119	1.33	27	145	12.96
IBREALEST	EQ	27-Jan-2020	101.10	100.90	106.15	100.00	106.15	105.70	103.76	3223723	3344.92	10483	2082453	64.60
IBUCCREDIT	N4	27-Jan-2020	900.00	975.00	975.00	975.00	975.00	975.00	975.00	139	1.36	3	139	100.00
IBUCCREDIT	N6	27-Jan-2020	875.00	924.49	924.49	924.40	924.40	924.40	924.43	30	0.28	2	30	100.00
IBUCCREDIT	N7	27-Jan-2020	825.00	840.00	840.00	840.00	840.00	840.00	840.00	20	0.17	3	20	100.00
IBUCCREDIT	N9	27-Jan-2020	719.89	790.60	795.60	790.60	795.60	795.60	793.85	166	1.32	4	166	100.00
IBUCCREDIT	NB	27-Jan-2020	819.60	839.60	839.60	839.60	839.60	839.60	839.60	1	0.01	1	1	100.00
IBULHSGFIN	EQ	27-Jan-2020	322.60	318.30	329.70	317.05	322.85	322.95	324.27	20153251	65350.80	160125	2832625	14.06
IBULHSGFIN	N6	27-Jan-2020	890.55	880.00	880.00	880.00	880.00	880.00	880.00	10	0.09	1	10	100.00
IBULHSGFIN	N7	27-Jan-2020	1166.70	1166.60	1167.90	1166.00	1167.90	1167.86	1167.67	59	0.69	3	59	100.00
IBULHSGFIN	NA	27-Jan-2020	750.00	775.00	775.00	751.00	770.80	771.54	770.42	737	5.68	22	702	95.25
IBULISL	EQ	27-Jan-2020	123.60	123.00	125.75	118.35	119.95	120.70	121.82	153611	187.12	1747	84419	54.96
IBVENTURES	E3	27-Jan-2020	74.15	74.00	74.70	68.00	70.80	70.80	72.04	49452	35.62	445	24483	49.51
IBVENTURES	EQ	27-Jan-2020	174.95	173.55	179.30	172.20	175.05	175.30	177.17	1762524	3122.58	9115	1176297	66.74
ICFL	N1	27-Jan-2020	978.00	976.10	1023.00	970.00	1023.00	1014.00	987.31	150	1.48	10	150	100.00
ICFL	N2	27-Jan-2020	972.55	965.00	965.00	965.00	965.00	965.00	965.00	10	0.10	1	10	100.00
ICFL	N4	27-Jan-2020	902.10	989.00	990.00	989.00	990.00	989.75	989.75	40	0.40	4	40	100.00
ICFL	N5	27-Jan-2020	851.00	855.10	855.10	854.00	854.00	854.36	854.37	30	0.26	2	30	100.00
ICFL	N6	27-Jan-2020	960.00	960.00	960.00	960.00	960.00	960.00	960.00	220	2.11	3	220	100.00
ICFL	N7	27-Jan-2020	990.80	997.00	999.00	997.00	999.00	998.73	998.74	115	1.15	2	115	100.00
ICFL	N8	27-Jan-2020	865.00	731.10	925.00	731.10	924.00	924.00	863.13	128	1.10	7	105	82.03
ICFL	NB	27-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
ICFL	NC	27-Jan-2020	900.60	908.60	908.60	908.60	908.60	908.60	908.60	15	0.14	2	15	100.00
ICICI500	EQ	27-Jan-2020	163.72	162.95	163.55	161.51	162.30	162.35	163.08	3200	5.22	80	2633	82.28
ICICIB22	EQ	27-Jan-2020	34.25	34.44	34.44	33.90	34.00	34.00	34.15	1175876	401.52	3336	1125148	95.69
ICICIBANK	EQ	27-Jan-2020	533.85	538.50	545.00	531.50	535.90	537.25	540.45	38149166	206177.52	345778	9869942	25.87
ICICIBANKN	EQ	27-Jan-2020	314.01	335.00	335.00	309.05	309.25	309.49	316.53	13221	41.85	133	4805	36.34
ICICIBANKP	EQ	27-Jan-2020	173.09	173.09	173.12	170.90	170.90	170.94	170.96	118667	202.88	62	118644	99.98
ICICIGI	EQ	27-Jan-2020	1350.35	1348.40	1362.95	1330.75	1336.60	1338.80	1350.05	235959	3185.58	8808	168229	71.30
ICICIGOLD	EQ	27-Jan-2020	36.18	36.90	36.90	36.00	36.57	36.64	36.62	59721	21.87	9840	42080	70.46
ICICILIQ	EQ	27-Jan-2020	999.99	999.94	1000.00	999.94	1000.00	1000.00	1000.00	56387	563.87	119	55954	99.23
ICICILOVOL	EQ	27-Jan-2020	93.53	94.50	94.50	91.15	93.33	92.94	93.10	215630	200.75	145	214747	99.59
ICICIMCAP	EQ	27-Jan-2020	69.31	70.20	70.20	69.00	69.00	69.32	69.87	15907	11.11	135	14715	92.51
ICICINF100	EQ	27-Jan-2020	132.53	132.33	132.64	131.55	131.55	131.66	132.10	2377	3.14	35	1632	68.66
ICICINIFTY	EQ	27-Jan-2020	128.93	128.00	128.88	127.20	127.80	127.95	128.47	258362	331.92	8912	203804	78.88
ICICINV20	EQ	27-Jan-2020	58.13	59.10	59.10	55.00	57.79	57.75	57.85	4004	2.32	271	3265	81.54
ICICINXT50	EQ	27-Jan-2020	29.32	29.32	30.27	28.61	29.30	29.32	29.40	1406255	413.41	286	1368505	97.32
ICICIPRULI	EQ	27-Jan-2020	519.95	521.00	533.35	516.35	527.80	526.25	528.23	4856428	25652.94	50468	2980872	61.38
ICICISENSX	EQ	27-Jan-2020	442.32	440.65	442.99	439.19	439.19	439.49	441.48	93	0.41	29	73	78.49
ICIL	EQ	27-Jan-2020	56.55	55.25	57.00	53.00	54.00	54.05	55.11	113157	62.36	2024	84466	74.64
ICRA	EQ	27-Jan-2020	2931.20	2936.00	2979.95	2936.00	2977.80	2958.55	2965.45	302	8.96	60	236	78.15
ICSA	BZ	27-Jan-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	150	0.00	1	-	-
IDBI	EQ	27-Jan-2020	35.45	35.35	35.45	34.75	34.90	34.90	35.07	1146781	402.20	3962	484129	42.22
IDBIGOLD	EQ	27-Jan-2020	3693.00	3788.00	3788.00	3729.95	3750.00	3749.75	3743.40	161	6.03	32	108	67.08
IDEA	EQ	27-Jan-2020	6.05	5.85	6.05	5.75	5.80	5.80	5.90	137436771	8110.13	134830	34843355	25.35
IDFC	EQ	27-Jan-2020	37.00	37.25	37.25	36.65	36.70	36.75	36.87	767794	283.06	2275	426120	55.50
IDFCFIRSTB	EQ	27-Jan-2020	44.00	43.90	44.30	43.35	43.85	43.75	43.89	14328490	6288.97	23778	3879091	27.07
IDFCFIRSTB	N1	27-Jan-2020	4970.00	4970.00	4970.00	4951.05	4970.00	4970.00	4962.46	10	0.50	5	8	80.00
IDFCFIRSTB	N2	27-Jan-2020	9925.00	9900.05	9940.00	9900.05	9925.00	9925.00	9911.48	56	5.55	25	40	71.43
IDFCFIRSTB	N3	27-Jan-2020	4927.33	4915.15	5150.00	4915.15	5150.00	5150.00	5020.08	8	0.40	3	8	100.00
IDFCFIRSTB	N4	27-Jan-2020	9440.00	9442.01	9485.00	9442.01	9450.00	9450.00	9459.82	11	1.04	3	7	63.64
IDFCFIRSTB	N5	27-Jan-2020	5217.09	5214.00	5231.10	5214.00	5231.10	5231.10	5223.86	10	0.52	7	8	80.00
IDFCFIRSTB	N6	27-Jan-2020	9640.01	9660.01	9660.01	9660.01	9660.01	9660.01	9660.01	4	0.39	1	4	100.00
IDFCFIRSTB	N9	27-Jan-2020	4971.00	4971.00	4999.00	4971.00	4999.00	4999.00	4992.00	8	0.40	3	6	75.00
IDFCFIRSTB	NA	27-Jan-2020	9775.00	9775.00	9777.00	9775.00	9777.00	9777.00	9776.00	8	0.78	2	8	100.00
IDFCFIRSTB	NB	27-Jan-2020	5220.00	5201.40	5220.00	5201.40	5220.00	5220.00	5208.89	12	0.63	3	8	66.67
IDFCFIRSTB	NC	27-Jan-2020	9326.00	9336.00	9336.00	9336.00	9336.00	9336.00	9336.00	4	0.37	1	4	100.00
IDFNIFTYET	EQ	27-Jan-2020	125.50	127.00	127.00	122.53	125.85	125.85	124.60	217	0.27	10	116	53.46
IEX	EQ	27-Jan-2020	177.15	177.70	177.70	171.15	172.60	172.20	174.28	163333	284.66	4175	75970	46.51
IFBAGRO	EQ	27-Jan-2020	444.65	464.00	467.00	443.00	443.00	443.90	451.24	11874	53.58	732	7559	63.66
IFBIND	EQ	27-Jan-2020	672.35	677.00	677.00	662.50	664.15	664.40	667.47	14556	97.16	934	10234	70.31
IFCI	EQ	27-Jan-2020	6.50	6.50	6.55	6.45	6.50	6.45	6.48	863750	56.00	2217	550345	63.72
IFCI	NH	27-Jan-2020	981.00	989.99	989.99	983.10	984.00	984.00	984.18	417	4.10	7	417	100.00
IFCI	NL	27-Jan-2020	1039.00	950.00	956.00	946.01	946.01	947.28	950.28	1157	10.99	64	1138	98.36
IFCI	NM	27-Jan-2020	1445.90	1445.90	1455.00	1445.90	1455.00	1455.00	1449.26	20	0.29	3	20	100.00
IFGLEXPOR	EQ	27-Jan-2020	154.40	158.90	158.95	153.60	158.00	158.05	156.01	1336	2.08	62	1073	80.31
IGARASHI	EQ	27-Jan-2020	332.50	330.00	336.50	327.00	327.70	328.95	331.43	131246	434.98	3929	39382	30.01
IGL	EQ	27-Jan-2020	496.35	495.20	508.95	493.20	506.00	505.85	505.28	4178103	21111.10	56530	541423	12.96
IGPL	EQ	27-Jan-2020	189.25	184.55	194.00	184.55	186.85	187.05	190.10	29109	55.34	1018	17200	59.09
IIFCL	N1	27-Jan-2020	1122.00	1132.00	1145.00	1132.00	1145.00	1139.10	1137.58	233	2.65	3	183	78.54
IIFCL	N2	27-Jan-2020	1101.34	1102.01	1102.01	1102.01	1102.01	1102.01	1102.01	40	0.44	1	40	100.00
IIFCL	N4	27-Jan-2020	1287.05	1281.00	1282.50	1280.00	1282.50	1282.50	1282.16	30	0.38	7	25	83.33
IIFL	EQ	27-Jan-2020	169.50	168.80	174.70	166.45	168.90	169.65	170.57	353136	602.34	3950	183181	51.87
IIFLFIN	ND	27-Jan-2020	983.07	985.00	985.00	984.50	984.50	984.50	984.61	92	0.91	3	92	100.00
IIFLFIN	NE	27-Jan-2020	1090.00	1006.00	1060.00	1006.00	1060.00	1041.11	1039.22	115	1.20	7	115	100.00
IIFLFIN	NF	27-Jan-2020	991.05	991.70	994.90	991.70	991.70	991.70	992.07	1122	11.13	12	1122	100.00
IIFLFIN	NG	27-Jan-2020	996.35	992.00	992.00	992.00	992.00	992.00	992.00	1	0.01	1	1	100.00
IIFLFIN	NH	27-Jan-2020	929.63	955.00	955.00	955.00	955.00	955.00	955.00	25	0.24	2	25	100.00
IIFLFIN	NI	27-Jan-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	1	20	100.00
IIFLFIN	NJ	27-Jan-2020	1041.37	1043.00	1043.00	1030.65	1040.00	1040.90	1038.10	1073	11.14	20	1073	100.00
IIFLFIN	NK	27-Jan-2020	999.00	989.00	989.00	988.65	988.65	988.65	988.65	350	3.46	2	350	100.00
IIFLSEC	EQ	27-Jan-2020	54.65	54.00	57.35	53.50	55.90	55.95	56.32	1329095	748.55	5158	706204	53.13
IIFLWAM	EQ	27-Jan-2020	1318.80	1283.00	1324.90	1282.95	1305.00	1307.45	1307.69	23404	306.05	1204	19853	84.83
IIHFL	N2	27-Jan-2020	1009.25	1003.01	1012.00	1003.01	1012.00	1012.00	1009.99	833	8.41	14	803	96.40
IIHFL	N3	27-Jan-2020	1949.80	1953.01	1953.01	1942.03	1950.01	1950.01	1946.43	719	13.99	6	719	100.00
IITL	EQ	27-Jan-2020	64.95	64.45	64.45	64.00	64.00	64.00	64.23	2	0.00	2	1	50.00
IL&FSENGG	BZ	27-Jan-2020	2.00	1.95	1.95	1.90	1.90	1.90	1.93	13142	0.25	40	-	-
IL&FSTRANS	BZ	27-Jan-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.76	35434	0.62	43	-	-
IMFA	EQ	27-Jan-2020	231.70	230.90	230.90	223.95	226.50	225.55	227.99	30001	68.40	600	21391	71.30
IMPAL	EQ	27-Jan-2020	585.85	585.25	589.95	584.95	586.00	585.00	585.25	3060	17.91	206	2506	81.90
IMPEXFERRO	BE	27-Jan-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.36	6655	0.02	13	-	-
INDBANK	EQ	27-Jan-2020	8.95	9.10	9.45	8.55	8.65	8.75	8.88	232832	20.68	497	131734	56.58
INDHOTEL	EQ	27-Jan-2020	145.10	145.00	147.75	142.80	143.00	143.25	145.39	535829	779.02	7897	282424	52.71
INDIACEM	EQ	27-Jan-2020	86.85	86.00	89.50	85.65	87.10	87.20	87.67	3193903	2800.11	14052	939805	29.42
INDIAGLYCO	EQ	27-Jan-2020	296.70	303.00	304.90	292.00	293.30	294.45	300.44	244054	733.24	6789	82578	33.84
INDIAMART	EQ	27-Jan-2020	2360.60	2360.60	2400.00	2302.80	2334.00	2328.20	2354.81	88530	2084.71	7678	23073	26.06
INDIANB	EQ	27-Jan-2020	106.95	107.20	108.75	106.10	106.45	106.35	107.49	2329905	2504.31	21994	847811	36.39
INDIANCARD	EQ	27-Jan-2020	132.35	136.30	136.30	126.10	133.95	132.10	132.17	2401	3.17	41	2169	90.34
INDIANHUME	EQ	27-Jan-2020	246.55	246.55	249.05	231.50	232.00	232.60	237.88	48365	115.05	1824	34472	71.27
INDIGO	EQ	27-Jan-2020	1501.50	1499.00	1513.40	1480.25	1495.55	1495.75	1499.52	1412469	21180.29	42617	399970	28.32
INDIGRID	IV	27-Jan-2020	96.68	94.94	94.94	94.50	94.60	94.57	94.67	192213	181.97	96	147987	76.99
INDLMETER	BE	27-Jan-2020	22.95	22.00	23.95	21.90	23.00	23.00	22.02	2127	0.47	4	-	-
INDNIPPON	EQ	27-Jan-2020	409.50	405.00	414.60	405.00	409.25	409.00	410.67	8390	34.46	265	6202	73.92
INDOCO	EQ	27-Jan-2020	222.45	221.00	229.85	216.50	226.30	225.95	222.21	230944	513.18	3015	162625	70.42
INDORAMA	EQ	27-Jan-2020	23.95	24.00	24.35	23.50	24.35	24.25	24.08	23209	5.59	151	19472	83.90
INDOSOLAR	BZ	27-Jan-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.79	157390	1.24	81	-	-
INDOSTAR	EQ	27-Jan-2020	260.20	260.80	279.80	259.90	271.00	270.95	273.27	362099	989.50	5518	209699	57.91
INDOTECH	BE	27-Jan-2020	112.80	112.90	115.60	112.90	115.00	115.00	115.24	5570	6.42	12	-	-
INDOTHAI	EQ	27-Jan-2020	26.20	27.55	27.55	24.50	24.55	24.85	25.15	73507	18.49	376	63044	85.77
INDOWIND	BE	27-Jan-2020	3.00	3.05	3.15	3.00	3.00	3.00	3.06	26336	0.81	44	-	-
INDRAMEDCO	EQ	27-Jan-2020	46.95	47.30	47.65	46.00	46.45	46.20	46.75	115133	53.82	745	75325	65.42
INDSWFTLAB	EQ	27-Jan-2020	24.15	24.00	24.35	23.60	23.80	24.00	23.99	9045	2.17	100	6933	76.65
INDSWFTLTD	EQ	27-Jan-2020	3.40	3.55	3.55	3.40	3.40	3.40	3.49	13062	0.46	17	12962	99.23
INDTERRAIN	EQ	27-Jan-2020	69.05	69.50	70.00	66.10	67.65	67.55	67.83	11805	8.01	314	6124	51.88
INDUSINDBK	EQ	27-Jan-2020	1316.10	1311.50	1312.00	1265.00	1275.00	1271.20	1288.38	6019701	77556.42	152721	2169448	36.04
INEOSSTYRO	EQ	27-Jan-2020	777.25	772.65	776.95	760.05	761.00	762.60	766.01	1588	12.16	242	1207	76.01
INFIBEAM	EQ	27-Jan-2020	58.35	58.55	59.05	57.45	57.65	57.80	58.08	657773	382.06	2398	253308	38.51
INFOBEAN	EQ	27-Jan-2020	82.95	82.95	90.00	82.05	87.60	87.25	87.03	210256	182.99	1261	101033	48.05
INFRABEES	EQ	27-Jan-2020	348.31	353.00	358.99	344.50	347.07	347.07	349.87	305	1.07	19	301	98.69
INFRATEL	EQ	27-Jan-2020	244.30	243.00	243.50	239.00	242.00	241.85	241.28	2599568	6272.14	25643	367808	14.15
INFY	EQ	27-Jan-2020	782.75	779.05	784.80	774.40	778.05	778.10	778.05	3741610	29111.60	102550	2126199	56.83
INGERRAND	EQ	27-Jan-2020	661.80	661.70	678.00	656.05	669.00	669.05	667.88	34254	228.78	4059	17264	50.40
INNOVATIVE	SM	27-Jan-2020	11.60	11.80	11.80	11.80	11.80	11.80	11.80	3000	0.35	1	3000	100.00
INOXLEISUR	EQ	27-Jan-2020	409.90	415.00	420.00	405.00	408.20	409.35	414.88	188053	780.19	5194	69708	37.07
INOXWIND	EQ	27-Jan-2020	41.40	41.40	42.60	41.00	41.00	41.60	41.73	159424	66.52	1142	93038	58.36
INSECTICID	EQ	27-Jan-2020	562.70	560.15	564.95	559.05	560.50	560.30	560.93	8105	45.46	388	5148	63.52
INSPIRISYS	EQ	27-Jan-2020	37.25	40.50	40.50	36.05	37.35	37.45	37.58	9009	3.39	95	8913	98.93
INTEGRA	BE	27-Jan-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	1504	0.01	6	-	-
INTELLECT	EQ	27-Jan-2020	170.85	169.70	172.45	168.80	170.10	170.45	170.51	132106	225.26	2557	70486	53.36
INTENTECH	EQ	27-Jan-2020	29.15	29.20	30.00	28.30	28.30	28.35	28.57	10413	2.97	77	9449	90.74
INVENTURE	EQ	27-Jan-2020	15.10	15.25	16.10	13.70	14.05	14.00	14.88	140518	20.91	886	51924	36.95
IOB	EQ	27-Jan-2020	11.00	10.95	11.10	10.70	10.80	10.80	10.87	1103365	119.96	1521	564066	51.12
IOC	EQ	27-Jan-2020	119.65	119.25	120.20	117.00	117.30	117.45	118.39	13598855	16099.18	54180	5471158	40.23
IOLCP	EQ	27-Jan-2020	177.80	175.85	201.30	175.80	193.15	193.60	194.68	2534785	4934.73	33307	616753	24.33
IPCALAB	EQ	27-Jan-2020	1224.15	1230.00	1236.90	1217.90	1224.80	1231.65	1227.62	48961	601.05	5099	39119	79.90
IRB	EQ	27-Jan-2020	114.85	111.90	117.20	111.50	114.00	114.20	115.24	2764669	3185.97	12211	1134492	41.04
IRBINVIT	IV	27-Jan-2020	53.85	53.50	53.51	52.65	52.67	52.77	53.09	245000	130.08	55	227500	92.86
IRCON	EQ	27-Jan-2020	435.10	437.95	444.00	431.00	435.60	437.75	438.98	91928	403.54	2831	43715	47.55
IRCTC	EQ	27-Jan-2020	1002.70	1001.90	1017.45	995.00	1004.00	1007.60	1007.58	552128	5563.13	18823	135966	24.63
IREDA	N4	27-Jan-2020	1130.01	1135.10	1135.10	1135.10	1135.10	1135.10	1135.10	10	0.11	1	10	100.00
IREDA	N7	27-Jan-2020	1155.00	1155.00	1156.00	1155.00	1156.00	1156.00	1155.63	79	0.91	3	79	100.00
IRFC	N1	27-Jan-2020	1073.49	1073.49	1073.49	1071.00	1071.00	1071.00	1072.25	20	0.21	2	10	50.00
IRFC	N2	27-Jan-2020	1166.40	1172.00	1173.20	1172.00	1173.20	1172.60	1172.60	2	0.02	2	0	0.00
IRFC	N3	27-Jan-2020	1050.00	1050.00	1060.00	1050.00	1060.00	1060.00	1050.10	101	1.06	2	101	100.00
IRFC	N5	27-Jan-2020	1066.00	1034.90	1276.90	1034.90	1037.01	1155.66	1118.77	144	1.61	5	94	65.28
IRFC	N9	27-Jan-2020	1189.95	1160.01	1160.01	1160.01	1160.01	1160.01	1160.01	100	1.16	1	100	100.00
IRFC	NA	27-Jan-2020	1275.00	1265.00	1275.00	1265.00	1275.00	1275.00	1268.20	625	7.93	4	625	100.00
IRFC	NE	27-Jan-2020	1320.00	1359.00	1359.00	1301.20	1301.20	1301.20	1303.95	42	0.55	2	40	95.24
IRFC	NJ	27-Jan-2020	1160.00	1149.00	1150.00	1147.10	1147.55	1147.55	1147.25	211	2.42	7	201	95.26
IRFC	NO	27-Jan-2020	1160.51	1174.99	1174.99	1174.99	1174.99	1174.99	1174.99	1	0.01	1	1	100.00
ISEC	EQ	27-Jan-2020	472.45	468.90	498.75	467.55	487.55	489.25	487.47	982898	4791.38	32462	278015	28.29
ISFT	EQ	27-Jan-2020	72.20	73.00	75.80	73.00	75.80	75.80	75.67	8878	6.72	71	8787	98.97
ISMTLTD	EQ	27-Jan-2020	4.50	4.40	4.70	4.30	4.50	4.50	4.56	103566	4.72	102	97668	94.31
ITC	EQ	27-Jan-2020	238.15	237.00	237.40	234.30	234.65	234.60	235.80	6837613	16123.15	73157	3974981	58.13
ITDC	EQ	27-Jan-2020	307.80	306.75	310.20	302.00	304.00	302.95	306.13	60958	186.61	3418	24423	40.07
ITDCEM	EQ	27-Jan-2020	63.95	63.40	63.90	60.80	61.00	60.80	61.76	234256	144.68	2420	174429	74.46
ITI	EQ	27-Jan-2020	91.05	90.00	90.00	88.20	88.55	88.70	88.93	889556	791.11	7425	260488	29.28
IVC	EQ	27-Jan-2020	3.40	3.35	3.55	3.30	3.40	3.40	3.38	195245	6.60	960	150651	77.16
IVP	EQ	27-Jan-2020	53.70	53.90	54.00	52.00	53.50	53.40	53.11	1155	0.61	39	727	62.94
IVZINGOLD	EQ	27-Jan-2020	3632.80	3720.00	3720.00	3714.95	3714.95	3714.95	3717.48	2	0.07	2	2	100.00
IVZINNIFTY	EQ	27-Jan-2020	1311.45	1314.70	1314.70	1288.70	1290.35	1290.35	1295.89	4	0.05	4	1	25.00
IZMO	EQ	27-Jan-2020	24.60	23.65	25.50	23.65	25.00	25.05	24.47	6960	1.70	69	5349	76.85
J&KBANK	EQ	27-Jan-2020	28.95	28.70	28.95	28.05	28.10	28.15	28.43	1255996	357.02	4612	913099	72.70
JAGRAN	EQ	27-Jan-2020	69.80	70.00	70.80	68.55	68.60	69.65	69.88	372294	260.15	2493	308886	82.97
JAGSNPHARM	EQ	27-Jan-2020	26.55	27.45	30.80	26.25	29.15	29.20	28.80	109223	31.45	954	53863	49.31
JAIBALAJI	EQ	27-Jan-2020	26.50	26.75	26.90	26.30	26.85	26.40	26.48	6109	1.62	123	4692	76.80
JAICORPLTD	EQ	27-Jan-2020	115.80	113.90	115.25	112.50	112.60	113.00	113.84	1433191	1631.51	10775	326437	22.78
JAIHINDPRO	BZ	27-Jan-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.69	1100	0.01	3	-	-
JAINSTUDIO	BE	27-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	203	0.00	1	-	-
JALAN	SM	27-Jan-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	27-Jan-2020	44.95	44.70	45.40	44.10	44.15	44.25	44.70	342421	153.06	2322	165402	48.30
JASH	EQ	27-Jan-2020	130.80	130.00	135.00	129.00	135.00	135.00	134.45	21387	28.76	285	19357	90.51
JAYAGROGN	EQ	27-Jan-2020	128.65	128.90	132.15	128.00	129.00	128.85	129.43	9137	11.83	372	3799	41.58
JAYBARMARU	EQ	27-Jan-2020	249.15	247.00	249.00	242.00	243.50	242.60	245.25	38430	94.25	1391	18037	46.93
JAYNECOIND	EQ	27-Jan-2020	3.95	4.10	4.10	3.80	4.10	4.05	3.97	34973	1.39	62	18638	53.29
JAYSREETEA	EQ	27-Jan-2020	54.60	54.00	55.85	53.70	53.75	53.85	54.63	76693	41.89	1253	21698	28.29
JBCHEPHARM	EQ	27-Jan-2020	496.00	493.00	500.45	491.20	497.15	497.35	498.24	31654	157.71	2009	17929	56.64
JBFIND	EQ	27-Jan-2020	7.40	7.40	7.75	7.25	7.75	7.75	7.69	97641	7.51	166	78069	79.96
JBMA	EQ	27-Jan-2020	264.55	262.70	264.50	260.00	260.20	260.30	262.09	19216	50.36	875	8334	43.37
JCHAC	EQ	27-Jan-2020	2416.05	2406.10	2495.00	2370.00	2448.00	2437.65	2445.46	13318	325.69	2616	3815	28.65
JETAIRWAYS	BZ	27-Jan-2020	34.65	32.95	32.95	32.95	32.95	32.95	32.95	11815	3.89	186	-	-
JHS	EQ	27-Jan-2020	14.95	15.45	15.65	14.85	15.15	15.00	15.03	31418	4.72	198	17625	56.10
JIKIND	BE	27-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.30	7686	0.02	8	-	-
JINDALPHOT	EQ	27-Jan-2020	14.25	15.50	15.50	14.10	14.25	14.30	14.68	9985	1.47	101	8860	88.73
JINDALPOLY	EQ	27-Jan-2020	254.35	259.95	262.15	251.30	252.00	254.05	256.70	24562	63.05	1810	10026	40.82
JINDALSAW	EQ	27-Jan-2020	97.20	96.00	97.80	95.05	95.35	95.35	96.39	848430	817.80	7053	244888	28.86
JINDALSTEL	EQ	27-Jan-2020	188.95	181.00	186.00	177.65	178.15	178.70	180.61	24954268	45070.23	108358	3867509	15.50
JINDCOT	BE	27-Jan-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.76	1371	0.02	12	-	-
JINDRILL	EQ	27-Jan-2020	99.20	99.20	119.00	97.05	119.00	118.75	116.93	834553	975.86	7762	233547	27.98
JINDWORLD	EQ	27-Jan-2020	60.75	60.45	61.00	59.80	60.95	60.70	60.57	162369	98.34	1112	72145	44.43
JISLDVREQS	EQ	27-Jan-2020	8.25	8.45	8.45	8.15	8.40	8.20	8.27	68573	5.67	222	32517	47.42
JISLJALEQS	EQ	27-Jan-2020	8.25	8.40	8.55	8.15	8.35	8.30	8.33	2553668	212.84	2442	1584434	62.05
JITFINFRA	BE	27-Jan-2020	9.75	10.00	10.20	9.80	9.80	9.80	9.90	1505	0.15	13	-	-
JIYAECO	EQ	27-Jan-2020	22.70	23.55	23.80	23.20	23.80	23.80	23.71	459915	109.06	1090	139818	30.40
JKCEMENT	EQ	27-Jan-2020	1375.55	1381.00	1425.00	1376.00	1378.00	1384.55	1402.95	94546	1326.43	7693	41479	43.87
JKIL	EQ	27-Jan-2020	155.25	154.00	158.40	153.35	155.45	155.10	155.91	253148	394.68	3378	151790	59.96
JKLAKSHMI	EQ	27-Jan-2020	366.05	365.00	378.05	362.60	377.90	374.25	373.97	781253	2921.65	13310	521699	66.78
JKPAPER	EQ	27-Jan-2020	136.90	135.95	140.40	135.35	136.20	136.20	138.12	1911037	2639.49	17740	598782	31.33
JKTYRE	EQ	27-Jan-2020	81.55	81.25	83.80	81.15	81.80	81.85	82.59	834781	689.44	7476	350090	41.94
JMA	EQ	27-Jan-2020	27.55	28.70	28.70	26.00	27.45	26.60	26.83	2867	0.77	57	2660	92.78
JMCPROJECT	EQ	27-Jan-2020	105.05	103.90	103.90	101.05	101.10	101.55	102.63	126986	130.33	3018	83115	65.45
JMFINANCIL	EQ	27-Jan-2020	108.65	108.00	108.05	101.00	104.20	103.75	104.48	610175	637.53	7480	232155	38.05
JMTAUTOLTD	EQ	27-Jan-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.30	88395	1.14	52	80543	91.12
JOCIL	EQ	27-Jan-2020	128.95	129.00	132.95	125.35	125.35	126.15	126.96	6069	7.71	138	2414	39.78
JPASSOCIAT	EQ	27-Jan-2020	2.05	2.05	2.05	1.95	2.00	2.00	2.01	6662263	133.68	1433	3526805	52.94
JPINFRATEC	EQ	27-Jan-2020	1.35	1.40	1.40	1.30	1.35	1.30	1.32	2298585	30.35	783	1425710	62.03
JPOLYINVST	EQ	27-Jan-2020	14.00	14.00	14.40	13.80	13.80	14.30	14.08	348	0.05	16	218	62.64
JPPOWER	EQ	27-Jan-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.93	2887872	55.72	585	1863153	64.52
JSL	EQ	27-Jan-2020	45.25	44.55	44.80	43.05	43.35	43.35	44.05	1089970	480.11	4849	680132	62.40
JSLHISAR	EQ	27-Jan-2020	80.40	79.25	80.15	77.50	77.80	77.65	78.72	212460	167.25	2219	101547	47.80
JSWENERGY	EQ	27-Jan-2020	67.50	66.70	67.60	66.40	67.25	67.00	67.03	437083	292.98	3711	254528	58.23
JSWHL	EQ	27-Jan-2020	2505.20	2510.00	2514.95	2420.20	2443.80	2437.50	2467.11	616	15.20	242	282	45.78
JSWSTEEL	EQ	27-Jan-2020	271.90	265.45	265.90	258.30	260.35	262.80	261.97	17151836	44931.83	91461	3307188	19.28
JSWSTEEL	P2	27-Jan-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	6496	0.08	29	6375	98.14
JTEKTINDIA	EQ	27-Jan-2020	88.10	88.10	89.05	86.90	88.00	87.50	87.59	29938	26.22	486	20574	68.72
JUBILANT	EQ	27-Jan-2020	621.70	619.00	626.95	612.00	612.35	615.80	620.28	184610	1145.10	7551	70077	37.96
JUBLFOOD	EQ	27-Jan-2020	1810.10	1799.00	1830.00	1798.55	1819.55	1822.90	1820.45	640207	11654.63	27133	175359	27.39
JUBLINDS	BE	27-Jan-2020	142.05	145.50	145.50	140.05	142.85	141.65	142.20	6813	9.69	99	-	-
JUMPNET	EQ	27-Jan-2020	53.25	53.00	54.90	52.80	53.70	54.35	53.64	730265	391.69	392	489603	67.04
JUNIORBEES	EQ	27-Jan-2020	303.96	302.00	303.99	300.21	301.16	301.27	302.75	38414	116.30	1654	28185	73.37
JUSTDIAL	EQ	27-Jan-2020	608.60	605.00	611.00	596.20	600.00	598.05	604.28	1446816	8742.76	20190	75266	5.20
JVLAGRO	BZ	27-Jan-2020	0.50	0.55	0.55	0.45	0.50	0.45	0.51	367374	1.86	82	-	-
JYOTHYLAB	EQ	27-Jan-2020	162.25	162.25	164.90	159.00	160.95	159.80	161.91	128774	208.49	4063	70443	54.70
JYOTISTRUC	BZ	27-Jan-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2028	0.04	5	-	-
KABRAEXTRU	EQ	27-Jan-2020	73.20	73.40	73.40	70.50	71.55	71.80	71.69	9101	6.52	168	6687	73.48
KAJARIACER	EQ	27-Jan-2020	573.75	571.00	580.40	562.50	577.60	578.10	572.77	148821	852.41	8903	79090	53.14
KAKATCEM	EQ	27-Jan-2020	246.85	245.00	252.50	241.05	244.20	244.80	247.85	74316	184.19	2365	26443	35.58
KALPATPOWR	EQ	27-Jan-2020	460.05	460.05	465.00	445.05	447.00	454.60	454.78	117898	536.18	2698	104008	88.22
KALYANIFRG	BE	27-Jan-2020	170.70	170.75	175.00	170.75	170.80	170.80	170.83	61	0.10	3	-	-
KAMATHOTEL	EQ	27-Jan-2020	41.95	41.95	43.25	40.40	41.25	41.50	42.37	145516	61.65	679	74334	51.08
KAMDHENU	EQ	27-Jan-2020	95.95	96.00	97.35	94.00	95.00	94.55	95.33	24706	23.55	372	17729	71.76
KANANIIND	BE	27-Jan-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	2741	0.09	12	-	-
KANORICHEM	EQ	27-Jan-2020	43.90	43.75	44.15	43.00	43.05	43.15	43.55	17176	7.48	208	11770	68.53
KANSAINER	EQ	27-Jan-2020	521.55	521.55	527.50	517.00	519.40	519.25	523.30	234715	1228.26	3442	175399	74.73
KARDA	EQ	27-Jan-2020	134.25	135.00	135.65	131.65	133.50	134.00	134.24	12873	17.28	236	10015	77.80
KARURVYSYA	EQ	27-Jan-2020	53.60	53.00	53.75	52.70	52.90	52.80	53.15	452970	240.74	2612	308279	68.06
KAUSHALYA	BE	27-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	889	0.00	6	-	-
KAYA	EQ	27-Jan-2020	404.70	408.90	417.00	403.00	414.00	412.95	411.88	14649	60.34	1051	6711	45.81
KCP	EQ	27-Jan-2020	69.55	69.30	69.80	67.00	67.20	67.10	67.87	42903	29.12	625	25687	59.87
KCPSUGIND	EQ	27-Jan-2020	16.15	16.40	16.40	15.30	15.95	15.70	15.95	149820	23.89	455	82170	54.85
KDDL	EQ	27-Jan-2020	314.10	318.30	318.30	304.20	304.20	305.80	309.42	613	1.90	46	495	80.75
KEC	EQ	27-Jan-2020	335.55	334.95	340.90	327.00	340.00	336.95	331.63	211491	701.37	8822	97482	46.09
KECL	EQ	27-Jan-2020	16.30	16.80	17.10	16.35	17.10	17.10	17.05	110973	18.92	251	95709	86.25
KEI	EQ	27-Jan-2020	547.95	546.90	567.30	545.00	564.50	560.50	559.70	472320	2643.56	17969	176285	37.32
KELLTONTEC	EQ	27-Jan-2020	15.30	15.95	16.80	15.75	16.80	16.75	16.47	286945	47.25	754	157202	54.78
KENNAMET	EQ	27-Jan-2020	1074.35	1079.00	1084.35	1040.00	1040.00	1048.40	1059.95	2167	22.97	337	1210	55.84
KERNEX	BE	27-Jan-2020	19.45	18.55	20.00	18.50	19.30	19.00	19.09	13568	2.59	103	-	-
KESORAMIND	EQ	27-Jan-2020	55.95	55.50	57.10	55.10	55.70	55.70	55.99	180129	100.86	1706	69025	38.32
KEYFINSERV	EQ	27-Jan-2020	31.60	33.15	33.15	33.00	33.15	33.15	33.11	359	0.12	63	304	84.68
KGL	BZ	27-Jan-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.30	87097	0.26	44	-	-
KHADIM	EQ	27-Jan-2020	178.90	177.90	181.00	174.30	175.00	175.20	177.10	66362	117.53	1485	34530	52.03
KHAITANLTD	BE	27-Jan-2020	20.85	20.00	20.00	20.00	20.00	20.00	20.00	49	0.01	1	-	-
KICL	EQ	27-Jan-2020	1795.60	1816.60	1816.60	1770.00	1775.00	1775.25	1776.53	662	11.76	153	464	70.09
KILITCH	EQ	27-Jan-2020	124.35	124.35	125.80	122.20	122.80	123.20	124.15	5398	6.70	228	3267	60.52
KINGFA	EQ	27-Jan-2020	676.20	682.00	693.90	665.25	667.00	668.65	675.63	743	5.02	84	449	60.43
KIOCL	EQ	27-Jan-2020	121.05	122.00	126.00	119.45	122.50	121.65	123.13	13347	16.43	452	6998	52.43
KIRIINDUS	EQ	27-Jan-2020	386.20	385.95	396.90	383.25	385.00	386.00	389.32	139752	544.09	4816	65665	46.99
KIRLFER	EQ	27-Jan-2020	72.55	72.00	74.55	71.95	73.15	72.70	72.78	6494	4.73	344	5137	79.10
KIRLOSBROS	EQ	27-Jan-2020	153.40	156.65	156.65	149.05	150.00	149.65	151.29	49509	74.90	1276	25680	51.87
KIRLOSENG	EQ	27-Jan-2020	152.80	152.50	157.80	152.00	155.55	155.45	155.15	51485	79.88	1355	28155	54.69
KIRLOSIND	EQ	27-Jan-2020	688.35	681.80	690.05	660.20	674.00	679.50	680.79	838	5.71	308	470	56.09
KITEX	EQ	27-Jan-2020	128.10	127.20	129.10	125.50	127.10	127.10	127.11	110847	140.89	920	79606	71.82
KKCL	EQ	27-Jan-2020	1000.00	990.00	1000.00	990.00	1000.00	1000.00	997.01	265	2.64	179	95	35.85
KMSUGAR	EQ	27-Jan-2020	9.00	9.15	9.20	9.00	9.05	9.00	9.09	105088	9.56	145	69232	65.88
KNRCON	EQ	27-Jan-2020	292.10	292.45	298.70	288.50	291.75	293.15	291.37	227207	662.02	4945	174676	76.88
KOHINOOR	BE	27-Jan-2020	9.35	9.05	9.35	8.90	9.25	9.10	9.09	12127	1.10	80	-	-
KOKUYOCMLN	EQ	27-Jan-2020	80.55	80.55	86.05	79.00	84.50	84.35	84.20	149033	125.48	1449	101448	68.07
KOLTEPATIL	EQ	27-Jan-2020	262.50	261.00	265.90	257.25	261.75	260.45	261.57	27413	71.70	989	10608	38.70
KOPRAN	EQ	27-Jan-2020	35.20	35.00	37.30	33.50	36.75	36.90	36.38	176913	64.36	1864	82913	46.87
KOTAKBANK	EQ	27-Jan-2020	1642.95	1628.70	1629.00	1608.40	1617.00	1618.35	1617.80	1874429	30324.56	58316	496047	26.46
KOTAKBKETF	EQ	27-Jan-2020	321.07	318.35	320.40	316.50	316.70	316.86	317.46	51270	162.76	1415	49614	96.77
KOTAKGOLD	EQ	27-Jan-2020	353.45	355.00	359.70	355.00	359.05	358.75	357.95	18158	65.00	534	12601	69.40
KOTAKNIFTY	EQ	27-Jan-2020	127.33	126.53	126.95	125.65	126.20	126.09	126.36	64413	81.39	476	39675	61.59
KOTAKNV20	EQ	27-Jan-2020	59.49	59.80	59.99	58.51	58.99	58.87	59.18	10185	6.03	144	5097	50.04
KOTAKPSUBK	EQ	27-Jan-2020	242.05	240.03	241.00	235.30	236.00	236.64	237.95	45552	108.39	201	42001	92.20
KOTARISUG	EQ	27-Jan-2020	15.75	15.90	15.90	14.85	15.00	15.00	15.26	158270	24.15	579	116638	73.70
KOTHARIPET	EQ	27-Jan-2020	19.55	19.20	20.60	18.70	20.05	19.85	19.91	21259	4.23	123	18417	86.63
KOTHARIPRO	EQ	27-Jan-2020	92.05	89.05	90.90	86.50	86.90	87.45	87.68	32129	28.17	722	14687	45.71
KPITTECH	EQ	27-Jan-2020	101.35	101.00	103.50	98.65	101.00	101.20	100.54	338075	339.88	1891	286258	84.67
KPRMILL	EQ	27-Jan-2020	687.35	687.35	699.00	681.95	689.90	694.85	693.50	6777	47.00	980	3898	57.52
KRBL	EQ	27-Jan-2020	279.65	276.15	285.10	272.75	282.20	281.25	279.47	96434	269.51	2281	51298	53.19
KREBSBIO	EQ	27-Jan-2020	94.65	94.65	95.95	88.10	91.50	91.40	91.73	2976	2.73	97	2882	96.84
KRIDHANINF	BE	27-Jan-2020	2.55	2.45	2.65	2.45	2.45	2.45	2.50	72103	1.80	134	-	-
KSB	EQ	27-Jan-2020	712.90	705.25	738.50	705.25	733.00	733.45	730.82	7486	54.71	1304	5491	73.35
KSCL	EQ	27-Jan-2020	482.50	482.50	485.85	476.00	476.00	477.00	480.27	44427	213.37	3426	19391	43.65
KSERASERA	BE	27-Jan-2020	0.10	0.10	0.15	0.10	0.10	0.10	0.11	763352	0.83	120	-	-
KSK	BE	27-Jan-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.50	331836	1.67	116	-	-
KSL	EQ	27-Jan-2020	253.65	253.75	255.20	247.55	252.95	252.90	251.08	47899	120.26	1374	20247	42.27
KTKBANK	EQ	27-Jan-2020	75.60	74.35	75.30	74.30	74.35	74.55	74.73	543965	406.52	2035	387359	71.21
KUANTUM	EQ	27-Jan-2020	500.30	535.30	535.30	499.95	515.55	518.45	512.45	915	4.69	65	689	75.30
KWALITY	BE	27-Jan-2020	2.20	2.10	2.25	2.10	2.20	2.20	2.16	192749	4.16	356	-	-
L&TFH	EQ	27-Jan-2020	119.95	118.90	120.70	118.20	118.45	119.05	119.32	5341788	6373.94	24102	1329768	24.89
L&TFINANCE	NC	27-Jan-2020	1134.99	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	265	2.92	3	265	100.00
L&TFINANCE	NK	27-Jan-2020	1064.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	37	0.39	1	37	100.00
L&TFINANCE	NO	27-Jan-2020	1099.69	1065.00	1092.89	1065.00	1092.89	1092.89	1068.32	42	0.45	2	42	100.00
L&TFINANCE	NY	27-Jan-2020	1008.00	1008.99	1008.99	1008.99	1008.99	1008.99	1008.99	25	0.25	1	25	100.00
L&TFINANCE	Y3	27-Jan-2020	1000.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	5	0.05	1	5	100.00
L&TFINANCE	Y5	27-Jan-2020	1006.99	1006.10	1006.10	1006.10	1006.10	1006.10	1006.10	4	0.04	1	4	100.00
L&TFINANCE	Y7	27-Jan-2020	1016.10	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	27-Jan-2020	1014.00	1014.95	1014.95	1013.10	1013.10	1013.30	1013.45	110	1.11	3	110	100.00
L&TINFRA	N2	27-Jan-2020	1945.00	1942.00	1942.00	1930.00	1935.00	1935.00	1935.06	542	10.49	17	542	100.00
L&TINFRA	N3	27-Jan-2020	983.40	980.08	990.00	980.08	984.01	984.01	983.92	40	0.39	6	40	100.00
L&TINFRA	N4	27-Jan-2020	1890.00	1890.00	1890.00	1889.00	1890.00	1890.00	1889.43	175	3.31	19	175	100.00
L&TINFRA	N5	27-Jan-2020	1043.25	1046.00	1050.00	1046.00	1047.00	1047.00	1047.25	70	0.73	4	70	100.00
L&TINFRA	N6	27-Jan-2020	1974.98	1968.00	1974.98	1962.00	1971.50	1971.50	1970.59	189	3.72	18	189	100.00
LAKPRE	BZ	27-Jan-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	132	0.00	3	-	-
LAKSHVILAS	EQ	27-Jan-2020	16.00	15.90	16.25	15.60	15.95	16.00	16.04	631519	101.28	843	498043	78.86
LALPATHLAB	EQ	27-Jan-2020	1693.70	1711.00	1780.00	1700.00	1752.00	1752.95	1755.92	163298	2867.39	16956	63930	39.15
LAMBODHARA	EQ	27-Jan-2020	39.30	39.90	40.70	37.00	38.25	38.45	38.90	48356	18.81	1032	23462	48.52
LAOPALA	EQ	27-Jan-2020	176.85	182.00	204.00	179.10	188.40	189.55	190.00	5171729	9826.21	14685	4739723	91.65
LASA	BE	27-Jan-2020	27.65	29.00	29.00	29.00	29.00	29.00	29.00	9948	2.88	38	-	-
LAURUSLABS	EQ	27-Jan-2020	412.05	412.05	427.70	412.05	426.00	423.55	422.33	208625	881.08	8403	121896	58.43
LAXMIMACH	EQ	27-Jan-2020	3637.80	3620.20	3669.00	3585.10	3650.00	3617.80	3609.12	4634	167.25	722	3261	70.37
LEEL	BZ	27-Jan-2020	2.90	2.90	3.00	2.80	3.00	3.00	2.91	19995	0.58	71	-	-
LEMONTREE	EQ	27-Jan-2020	52.35	52.75	53.35	51.60	53.35	53.00	52.70	745342	392.80	5089	416010	55.81
LEXUS	SM	27-Jan-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	1000	0.09	1	1000	100.00
LFIC	EQ	27-Jan-2020	54.00	54.00	57.95	50.30	53.40	53.40	52.73	2860	1.51	19	110	3.85
LGBBROSLTD	EQ	27-Jan-2020	323.15	324.00	327.95	315.10	318.10	317.00	321.05	8525	27.37	727	4469	52.42
LGBFORGE	BE	27-Jan-2020	3.60	3.50	3.55	3.50	3.50	3.55	3.54	16585	0.59	13	-	-
LIBAS	BE	27-Jan-2020	49.40	49.00	49.00	47.00	47.00	47.00	47.01	223	0.10	5	-	-
LIBERTSHOE	EQ	27-Jan-2020	150.50	148.70	152.75	147.80	148.55	148.50	150.33	210956	317.12	3096	52794	25.03
LICHSGFIN	EQ	27-Jan-2020	462.15	460.00	461.00	450.35	451.00	452.90	454.66	2365406	10754.58	26782	648224	27.40
LICNETFGSC	EQ	27-Jan-2020	19.95	19.99	19.99	19.76	19.97	19.96	19.96	905	0.18	27	811	89.61
LICNETFN50	EQ	27-Jan-2020	126.96	128.00	128.20	123.10	123.10	123.83	125.73	1722	2.17	120	923	53.60
LICNETFSEN	EQ	27-Jan-2020	500.00	495.00	499.99	490.00	490.00	490.50	494.30	10	0.05	5	5	50.00
LICNFNHGP	EQ	27-Jan-2020	126.66	126.70	131.00	125.90	128.85	128.03	126.40	78	0.10	17	67	85.90
LINCOLN	EQ	27-Jan-2020	208.40	206.30	216.40	205.00	214.90	215.00	214.34	287369	615.94	4049	100102	34.83
LINCPEN	EQ	27-Jan-2020	220.90	229.40	237.00	222.10	236.00	235.90	233.22	9153	21.35	248	7951	86.87
LINDEINDIA	EQ	27-Jan-2020	716.20	722.00	727.50	714.00	715.40	716.00	721.34	19203	138.52	811	10178	53.00
LIQUIDBEES	EQ	27-Jan-2020	1000.00	1001.00	1001.00	999.94	1000.00	1000.00	1000.00	691397	6913.96	3179	473384	68.47
LIQUIDETF	EQ	27-Jan-2020	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	8230	82.30	140	4686	56.94
LOKESHMACH	EQ	27-Jan-2020	34.50	35.00	35.00	33.85	33.90	34.05	34.27	6216	2.13	236	4933	79.36
LOTUSEYE	EQ	27-Jan-2020	24.15	23.70	27.70	23.20	26.00	26.35	26.33	53190	14.00	514	23998	45.12
LOVABLE	EQ	27-Jan-2020	79.65	79.00	80.80	77.25	78.25	77.80	78.48	25694	20.16	661	11051	43.01
LPDC	EQ	27-Jan-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.55	1256	0.02	10	1254	99.84
LSIL	EQ	27-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.50	1213615	6.11	531	1008656	83.11
LT	EQ	27-Jan-2020	1359.20	1340.00	1364.90	1340.00	1347.00	1348.60	1354.47	2510013	33997.35	71639	1102572	43.93
LTI	EQ	27-Jan-2020	1960.80	1950.00	1968.50	1940.00	1946.00	1948.05	1957.48	75736	1482.52	9487	45021	59.44
LTTS	EQ	27-Jan-2020	1734.30	1711.00	1780.00	1711.00	1738.85	1739.15	1755.34	105045	1843.90	12480	67259	64.03
LUMAXIND	EQ	27-Jan-2020	1486.65	1480.10	1491.70	1461.00	1461.00	1464.50	1484.25	4138	61.42	253	3306	79.89
LUMAXTECH	EQ	27-Jan-2020	114.55	114.50	117.40	113.00	115.55	115.50	116.12	26177	30.40	716	16988	64.90
LUPIN	EQ	27-Jan-2020	740.15	738.00	759.90	734.10	751.10	751.90	751.46	1492976	11219.19	27291	546742	36.62
LUXIND	EQ	27-Jan-2020	1497.20	1512.00	1512.00	1460.10	1471.95	1468.05	1474.50	71757	1058.05	2168	38645	53.86
LYKALABS	EQ	27-Jan-2020	21.20	21.60	21.90	21.15	21.40	21.55	21.45	42387	9.09	294	27527	64.94
LYPSAGEMS	EQ	27-Jan-2020	5.15	4.65	5.65	4.65	5.65	5.65	5.37	161455	8.67	379	98478	60.99
M&M	EQ	27-Jan-2020	567.75	565.00	582.50	563.00	578.35	578.30	577.50	3654906	21106.93	50823	1219761	33.37
M&MFIN	EQ	27-Jan-2020	368.90	365.00	372.70	345.80	351.95	352.50	358.71	2900178	10403.21	35062	821632	28.33
M&MFIN	N2	27-Jan-2020	1065.00	1065.00	1065.00	1064.00	1065.00	1065.00	1064.39	82	0.87	3	82	100.00
M&MFIN	N3	27-Jan-2020	1330.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	73	0.99	4	73	100.00
M100	EQ	27-Jan-2020	19.25	19.11	19.69	19.11	19.31	19.35	19.45	419994	81.67	483	326150	77.66
M14RG	MF	27-Jan-2020	6.85	6.91	7.53	6.90	7.53	7.53	7.38	43843	3.24	19	33843	77.19
M50	EQ	27-Jan-2020	120.56	121.00	121.00	119.00	119.00	119.00	119.59	179	0.21	18	167	93.30
MAANALU	EQ	27-Jan-2020	68.80	69.65	69.65	67.25	67.85	67.70	68.30	4974	3.40	76	2536	50.99
MACPOWER	SM	27-Jan-2020	62.90	60.50	63.50	60.00	60.00	60.00	60.60	6500	3.94	12	5500	84.62
MADHAV	EQ	27-Jan-2020	33.65	33.65	35.80	33.50	33.50	33.85	34.78	1017	0.35	21	489	48.08
MADHUCON	EQ	27-Jan-2020	3.55	3.45	3.70	3.45	3.60	3.60	3.59	14206	0.51	23	14181	99.82
MADRASFERT	EQ	27-Jan-2020	21.80	22.50	22.80	22.20	22.40	22.35	22.45	946107	212.45	2736	413095	43.66
MAGADSUGAR	EQ	27-Jan-2020	126.40	125.15	128.70	125.00	128.10	126.60	127.07	16911	21.49	369	9008	53.27
MAGMA	EQ	27-Jan-2020	64.60	65.00	65.45	61.75	62.35	62.15	63.10	118928	75.05	879	102101	85.85
MAGNUM	EQ	27-Jan-2020	3.75	3.60	3.70	3.60	3.70	3.70	3.70	1809	0.07	13	1779	98.34
MAHABANK	EQ	27-Jan-2020	13.30	13.40	13.40	13.10	13.15	13.20	13.23	308982	40.89	1056	172962	55.98
MAHAPEXLTD	BE	27-Jan-2020	101.00	106.00	106.00	95.95	100.00	100.00	100.02	102	0.10	3	-	-
MAHASTEEL	EQ	27-Jan-2020	90.35	90.10	94.45	87.20	93.50	93.60	93.04	7561	7.03	195	5720	75.65
MAHESHWARI	EQ	27-Jan-2020	289.95	285.00	340.00	277.55	281.00	286.40	290.18	64456	187.04	360	57546	89.28
MAHICKRA	SM	27-Jan-2020	90.90	89.50	89.50	89.10	89.50	89.35	89.37	9000	8.04	3	6000	66.67
MAHINDCIE	EQ	27-Jan-2020	176.00	175.40	177.45	172.50	177.00	176.40	175.38	125493	220.09	5042	58920	46.95
MAHLIFE	EQ	27-Jan-2020	412.75	414.95	419.95	391.70	398.25	400.85	401.08	204553	820.43	5080	96982	47.41
MAHLOG	EQ	27-Jan-2020	419.30	411.40	422.00	407.20	411.85	411.60	416.13	13433	55.90	1251	7273	54.14
MAHSCOOTER	EQ	27-Jan-2020	4359.95	4390.00	4394.50	4240.00	4251.20	4255.40	4299.06	4518	194.23	718	3332	73.75
MAHSEAMLES	EQ	27-Jan-2020	406.40	406.00	406.75	400.55	400.65	401.70	403.61	15410	62.20	908	10182	66.07
MAITHANALL	EQ	27-Jan-2020	574.75	570.00	574.95	556.10	557.55	563.20	565.48	33117	187.27	1273	23280	70.30
MAJESCO	EQ	27-Jan-2020	409.70	409.90	415.00	406.00	412.55	413.40	412.02	27872	114.84	769	21692	77.83
MALUPAPER	EQ	27-Jan-2020	36.75	37.00	37.80	36.00	36.65	36.30	36.77	102671	37.75	964	30802	30.00
MAN50ETF	EQ	27-Jan-2020	124.70	106.10	124.90	106.10	123.10	123.10	123.06	2343	2.88	171	2233	95.31
MANAKALUCO	EQ	27-Jan-2020	4.65	4.65	5.05	4.45	4.65	4.65	4.70	4344	0.20	36	3931	90.49
MANAKCOAT	EQ	27-Jan-2020	4.40	4.25	4.45	4.25	4.25	4.25	4.32	12770	0.55	19	7008	54.88
MANAKSIA	EQ	27-Jan-2020	34.70	35.90	35.90	34.70	34.75	34.80	35.19	3805	1.34	46	3229	84.86
MANAKSTEEL	EQ	27-Jan-2020	12.50	12.50	12.75	12.25	12.25	12.40	12.54	16825	2.11	124	12580	74.77
MANALIPETC	EQ	27-Jan-2020	22.35	22.50	22.55	22.15	22.25	22.20	22.30	173613	38.72	698	99464	57.29
MANAPPURAM	EQ	27-Jan-2020	187.75	186.50	191.40	183.60	184.70	184.85	188.01	3647175	6857.18	25193	811855	22.26
MANGALAM	EQ	27-Jan-2020	33.55	35.20	35.20	34.15	35.20	35.20	35.16	95320	33.51	268	53922	56.57
MANGCHEFER	EQ	27-Jan-2020	35.05	38.15	38.90	34.90	35.00	35.10	36.54	1472417	538.06	7720	921040	62.55
MANGLMCEM	EQ	27-Jan-2020	308.10	310.00	310.00	302.00	302.50	303.30	305.39	18060	55.15	517	10252	56.77
MANGTIMBER	BE	27-Jan-2020	10.00	10.00	10.25	10.00	10.25	10.25	10.01	1550	0.16	3	-	-
MANINDS	EQ	27-Jan-2020	55.25	54.45	55.90	54.15	54.25	54.30	55.16	55020	30.35	385	33689	61.23
MANINFRA	EQ	27-Jan-2020	32.05	32.00	32.20	30.50	30.80	30.70	31.15	203257	63.31	855	134935	66.39
MANPASAND	BZ	27-Jan-2020	10.20	9.70	9.70	9.70	9.70	9.70	9.70	50808	4.93	108	-	-
MANUGRAPH	EQ	27-Jan-2020	16.15	16.15	16.70	15.35	15.85	15.90	15.86	17614	2.79	232	5870	33.33
MARALOVER	EQ	27-Jan-2020	16.60	17.05	17.05	16.25	16.60	16.65	16.79	878	0.15	19	601	68.45
MARATHON	EQ	27-Jan-2020	93.70	93.15	95.40	93.10	93.80	93.75	94.20	2988	2.81	82	2431	81.36
MARICO	EQ	27-Jan-2020	340.55	340.55	343.75	336.90	338.75	338.40	340.99	1145922	3907.52	16630	415818	36.29
MARINE	SM	27-Jan-2020	98.50	98.00	100.00	98.00	99.95	99.95	99.22	10000	9.92	5	4000	40.00
MARKSANS	EQ	27-Jan-2020	19.65	19.45	21.10	19.25	20.85	20.70	20.33	2306830	469.05	5401	1067197	46.26
MARUTI	EQ	27-Jan-2020	7128.45	7101.50	7225.00	7061.00	7125.00	7148.80	7163.25	573149	41056.11	47664	127650	22.27
MASFIN	EQ	27-Jan-2020	889.40	892.05	928.00	887.00	914.80	911.45	912.85	29663	270.78	2355	15121	50.98
MASTEK	EQ	27-Jan-2020	445.05	446.00	446.95	438.00	442.50	441.25	441.60	28463	125.69	1177	18061	63.45
MATRIMONY	EQ	27-Jan-2020	472.25	472.75	485.00	472.75	479.00	477.90	480.16	7523	36.12	209	6922	92.01
MAWANASUG	EQ	27-Jan-2020	41.85	42.00	42.60	40.50	40.60	40.65	41.61	177243	73.75	1217	78312	44.18
MAXINDIA	EQ	27-Jan-2020	89.00	89.00	91.80	87.15	91.00	91.10	90.11	567197	511.12	4154	291192	51.34
MAXVIL	EQ	27-Jan-2020	56.05	55.85	56.50	52.00	54.30	54.30	55.11	62146	34.25	768	39293	63.23
MAYURUNIQ	EQ	27-Jan-2020	232.95	234.10	239.40	231.55	237.50	236.00	235.78	39660	93.51	1039	25382	64.00
MAZDA	EQ	27-Jan-2020	457.20	457.00	467.10	451.80	456.00	457.35	461.21	9665	44.58	347	3760	38.90
MBAPL	BE	27-Jan-2020	72.00	71.00	71.00	71.00	71.00	71.00	71.00	500	0.36	3	-	-
MBECL	BE	27-Jan-2020	4.15	4.20	4.35	4.20	4.35	4.35	4.35	412304	17.93	37	-	-
MBLINFRA	EQ	27-Jan-2020	4.30	4.20	4.35	4.15	4.20	4.20	4.21	6958	0.29	35	4608	66.23
MCDHOLDING	EQ	27-Jan-2020	27.10	26.40	27.70	26.40	26.80	26.70	26.80	30646	8.21	250	17246	56.27
MCDOWELL-N	EQ	27-Jan-2020	578.10	575.00	582.90	572.65	574.25	575.70	578.38	1598863	9247.56	24367	853799	53.40
MCL	SM	27-Jan-2020	116.40	114.95	118.70	110.05	115.00	115.50	114.37	148800	170.18	86	120000	80.65
MCLEODRUSS	EQ	27-Jan-2020	4.85	5.05	5.05	4.70	4.85	4.80	4.86	193756	9.42	279	120327	62.10
MCX	EQ	27-Jan-2020	1364.40	1369.40	1371.25	1325.00	1325.00	1330.60	1346.06	198997	2678.62	14259	73118	36.74
MEGASOFT	EQ	27-Jan-2020	7.60	7.65	7.65	7.50	7.55	7.50	7.51	11701	0.88	54	7654	65.41
MEGH	EQ	27-Jan-2020	65.05	65.50	67.40	65.00	65.95	65.80	66.29	2399732	1590.79	11370	892710	37.20
MELSTAR	BE	27-Jan-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	50	0.00	1	-	-
MENONBE	EQ	27-Jan-2020	60.30	60.80	63.00	58.95	59.05	59.10	59.76	8967	5.36	490	5278	58.86
MEP	EQ	27-Jan-2020	39.50	40.00	40.00	37.95	38.15	38.35	39.09	91604	35.81	534	61720	67.38
MERCATOR	EQ	27-Jan-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	2784910	20.80	515	2284632	82.04
METALFORGE	EQ	27-Jan-2020	5.00	5.25	5.25	5.00	5.25	5.25	5.25	28852	1.51	84	28284	98.03
METKORE	BZ	27-Jan-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	35859	0.09	14	-	-
METROPOLIS	EQ	27-Jan-2020	1675.05	1710.00	1730.00	1625.00	1639.80	1634.40	1686.72	42540	717.53	4472	20216	47.52
MFSL	EQ	27-Jan-2020	527.05	525.00	526.10	511.75	513.10	514.15	518.09	1149627	5956.07	31286	413432	35.96
MGEL	SM	27-Jan-2020	52.85	52.85	52.85	52.85	52.85	52.85	52.85	2000	1.06	1	2000	100.00
MGL	EQ	27-Jan-2020	1181.55	1180.95	1206.65	1178.00	1185.20	1185.75	1194.67	968841	11574.44	28602	145327	15.00
MHRIL	EQ	27-Jan-2020	238.90	240.95	240.95	235.00	236.00	236.45	236.37	11061	26.15	656	6970	63.01
MIC	BE	27-Jan-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.60	54986	0.33	42	-	-
MIDHANI	EQ	27-Jan-2020	168.20	166.35	170.90	166.00	167.90	168.20	168.72	296615	500.45	3368	137079	46.21
MINDACORP	EQ	27-Jan-2020	107.10	107.10	109.00	105.25	106.00	105.75	107.24	112069	120.18	1695	38718	34.55
MINDAIND	EQ	27-Jan-2020	420.10	421.45	425.90	405.65	407.00	411.20	418.72	107944	451.99	4575	56765	52.59
MINDTECK	EQ	27-Jan-2020	28.60	28.05	28.50	27.60	27.65	27.70	27.90	16107	4.49	229	10503	65.21
MINDTREE	EQ	27-Jan-2020	892.75	897.20	907.70	881.10	885.05	885.05	897.35	574163	5152.27	12027	94857	16.52
MIRCELECTR	EQ	27-Jan-2020	9.50	9.90	9.90	9.35	9.40	9.45	9.66	171244	16.54	367	113391	66.22
MIRZAINT	EQ	27-Jan-2020	61.70	60.70	62.75	60.50	61.25	61.35	61.66	255187	157.35	2103	88517	34.69
MMFL	EQ	27-Jan-2020	420.60	418.00	433.35	418.00	430.00	426.55	427.27	5479	23.41	788	4138	75.52
MMP	EQ	27-Jan-2020	107.90	100.85	112.00	100.85	112.00	111.20	110.63	3458	3.83	22	3455	99.91
MMTC	EQ	27-Jan-2020	22.20	22.30	22.45	21.60	21.70	21.70	22.01	891051	196.12	2555	361395	40.56
MODIRUBBER	BE	27-Jan-2020	28.00	27.55	27.55	27.55	27.55	27.55	27.55	13	0.00	1	-	-
MOHOTAIND	EQ	27-Jan-2020	11.60	11.70	11.75	11.10	11.60	11.45	11.31	7615	0.86	50	4352	57.15
MOIL	EQ	27-Jan-2020	154.55	154.00	154.00	150.00	151.00	151.05	151.35	236188	357.48	6137	139065	58.88
MOKSH	SM	27-Jan-2020	26.50	25.20	25.20	25.10	25.10	25.15	25.13	9000	2.26	2	9000	100.00
MOLDTECH	EQ	27-Jan-2020	49.95	51.45	51.85	48.05	49.50	50.50	50.32	21072	10.60	317	9735	46.20
MOLDTKPAC	EQ	27-Jan-2020	281.35	281.35	285.00	272.00	274.00	276.05	280.16	42141	118.06	1349	21896	51.96
MONTECARLO	EQ	27-Jan-2020	281.95	280.00	288.90	280.00	281.00	282.45	283.53	5943	16.85	313	3508	59.03
MORARJEE	EQ	27-Jan-2020	15.40	15.90	16.55	15.75	16.10	16.05	16.15	7009	1.13	79	5763	82.22
MOREPENLAB	EQ	27-Jan-2020	15.35	15.40	15.50	14.95	15.35	15.30	15.22	837740	127.48	1589	462683	55.23
MOTHERSUMI	EQ	27-Jan-2020	145.10	144.40	144.40	140.30	141.00	140.70	141.61	6172025	8740.00	27557	2562002	41.51
MOTILALOFS	EQ	27-Jan-2020	826.55	820.00	833.90	810.25	811.90	812.35	821.47	113727	934.23	6244	65528	57.62
MOTOGENFIN	EQ	27-Jan-2020	32.75	34.75	36.00	32.65	34.00	34.00	34.17	1428	0.49	87	761	53.29
MPHASIS	EQ	27-Jan-2020	908.45	907.95	909.45	886.00	892.80	891.10	900.83	56764	511.35	5436	34591	60.94
MPSLTD	EQ	27-Jan-2020	483.25	484.95	487.00	480.10	483.85	484.30	483.03	2349	11.35	255	1215	51.72
MRF	EQ	27-Jan-2020	70407.35	70290.00	70600.00	69781.00	70521.00	70309.35	70270.92	7624	5357.45	5311	2059	27.01
MRO-TEK	BE	27-Jan-2020	38.30	38.00	40.00	38.00	40.00	38.70	38.71	2000	0.77	7	-	-
MRPL	EQ	27-Jan-2020	47.05	47.30	48.20	46.95	48.00	47.95	47.51	1522330	723.26	6722	708194	46.52
MSPL	EQ	27-Jan-2020	6.55	6.50	6.85	6.25	6.40	6.40	6.52	31167	2.03	77	10765	34.54
MSTCLTD	EQ	27-Jan-2020	139.10	137.90	140.80	132.25	135.00	134.75	136.90	207031	283.42	2878	71230	34.41
MTEDUCARE	EQ	27-Jan-2020	13.75	13.70	13.95	13.45	13.80	13.60	13.58	72276	9.82	153	64826	89.69
MTNL	EQ	27-Jan-2020	11.75	11.70	11.90	11.35	11.40	11.45	11.55	1515894	175.09	1988	728831	48.08
MUKANDENGG	EQ	27-Jan-2020	13.15	12.70	13.00	12.55	12.55	12.65	12.68	1670	0.21	20	1531	91.68
MUKANDLTD	EQ	27-Jan-2020	32.00	31.15	32.60	30.10	30.25	30.55	31.17	13606	4.24	161	10084	74.11
MUKANDLTD	P1	27-Jan-2020	5.65	5.55	5.55	5.55	5.55	5.55	5.55	43	0.00	3	43	100.00
MUKTAARTS	EQ	27-Jan-2020	39.70	39.20	40.20	39.05	39.55	39.25	39.51	7876	3.11	182	4529	57.50
MUNJALAU	EQ	27-Jan-2020	50.45	50.05	52.00	50.00	50.20	50.25	50.85	96341	48.99	1304	52277	54.26
MUNJALSHOW	EQ	27-Jan-2020	142.45	145.45	145.45	141.80	143.20	142.80	143.06	8753	12.52	435	5314	60.71
MURUDCERA	EQ	27-Jan-2020	21.20	21.30	21.30	20.65	20.65	20.80	20.86	25858	5.40	237	21123	81.69
MUTHOOTCAP	EQ	27-Jan-2020	603.90	600.00	627.75	575.00	591.05	605.35	607.03	37167	225.62	1792	24327	65.45
MUTHOOTFIN	EQ	27-Jan-2020	751.95	747.10	765.00	747.00	750.00	751.15	756.18	810056	6125.47	36249	287806	35.53
MVL	BZ	27-Jan-2020	0.10	0.05	0.10	0.05	0.05	0.05	0.06	291778	0.17	56	-	-
N100	EQ	27-Jan-2020	647.86	649.00	654.00	637.01	639.90	643.20	641.41	65607	420.81	834	56706	86.43
NABARD	N2	27-Jan-2020	1199.34	1204.90	1204.90	1202.00	1202.00	1202.00	1203.04	156	1.88	3	156	100.00
NACLIND	EQ	27-Jan-2020	30.00	30.15	33.50	30.00	32.15	32.15	32.29	422981	136.58	2136	279699	66.13
NAGAFERT	BE	27-Jan-2020	5.00	5.25	5.25	5.00	5.15	5.10	5.18	220943	11.45	386	-	-
NAGREEKEXP	EQ	27-Jan-2020	16.85	16.30	17.25	16.20	17.00	16.95	16.68	3611	0.60	74	2802	77.60
NAHARCAP	EQ	27-Jan-2020	76.90	73.50	75.55	73.50	75.00	75.00	75.08	2038	1.53	38	1503	73.75
NAHARINDUS	EQ	27-Jan-2020	29.90	28.15	30.45	28.15	28.55	28.55	29.32	10396	3.05	233	6585	63.34
NAHARPOLY	EQ	27-Jan-2020	37.65	36.00	38.55	36.00	37.00	37.05	37.08	4496	1.67	34	4034	89.72
NAHARSPING	EQ	27-Jan-2020	48.45	48.60	48.60	46.20	46.85	46.65	46.96	6005	2.82	166	3910	65.11
NAM-INDIA	EQ	27-Jan-2020	359.60	357.30	373.90	354.60	367.60	366.50	366.55	3575864	13107.44	50537	1273787	35.62
NARMADA	SM	27-Jan-2020	22.00	23.05	23.10	23.05	23.10	23.10	23.08	8000	1.85	2	8000	100.00
NATCOPHARM	EQ	27-Jan-2020	660.15	660.00	664.00	652.20	654.75	654.55	655.85	95085	623.61	6712	67360	70.84
NATHBIOGEN	EQ	27-Jan-2020	355.00	350.00	358.15	350.00	353.00	353.00	354.23	3399	12.04	342	1588	46.72
NATIONALUM	EQ	27-Jan-2020	46.50	46.05	46.60	45.50	45.65	45.60	45.99	8558908	3936.53	15335	3344687	39.08
NAUKRI	EQ	27-Jan-2020	2708.05	2708.00	2750.00	2671.10	2694.25	2700.00	2716.29	221109	6005.96	24745	74085	33.51
NAVINFLUOR	EQ	27-Jan-2020	1082.20	1092.60	1121.10	1085.00	1111.00	1108.30	1106.90	72275	800.01	4863	32295	44.68
NAVKARCORP	EQ	27-Jan-2020	31.60	31.50	31.95	28.85	29.00	29.05	29.85	427706	127.65	3876	324621	75.90
NAVNETEDUL	EQ	27-Jan-2020	98.50	98.45	99.35	97.20	97.55	97.65	98.17	18966	18.62	664	11964	63.08
NBCC	EQ	27-Jan-2020	37.45	37.20	37.75	36.60	37.15	37.05	37.25	14788427	5508.89	19305	2450085	16.57
NBIFIN	EQ	27-Jan-2020	1743.30	1749.95	1798.00	1721.00	1774.00	1763.35	1766.22	156	2.76	22	138	88.46
NBVENTURES	EQ	27-Jan-2020	90.00	90.00	90.00	86.05	86.30	86.35	88.05	106349	93.64	1460	57094	53.69
NCC	EQ	27-Jan-2020	59.00	58.45	60.65	57.80	58.10	58.20	59.34	14162835	8404.70	31018	1878080	13.26
NCLIND	EQ	27-Jan-2020	95.50	95.30	97.40	94.45	95.40	95.30	96.15	69237	66.57	1634	43276	62.50
NDGL	EQ	27-Jan-2020	589.25	566.20	586.00	556.60	568.00	565.30	564.58	688	3.88	57	434	63.08
NDL	EQ	27-Jan-2020	32.25	32.00	32.50	31.00	32.00	31.95	31.63	14482	4.58	465	8839	61.03
NDTV	EQ	27-Jan-2020	28.20	28.70	29.30	28.50	28.80	28.95	28.76	15588	4.48	230	13656	87.61
NECCLTD	EQ	27-Jan-2020	5.90	5.60	6.25	5.60	5.70	5.80	5.95	26247	1.56	100	21878	83.35
NECLIFE	EQ	27-Jan-2020	14.20	14.15	14.85	14.00	14.60	14.50	14.33	142152	20.37	499	73438	51.66
NELCAST	EQ	27-Jan-2020	55.10	55.00	55.70	54.15	54.55	54.90	55.13	29726	16.39	375	14777	49.71
NELCO	EQ	27-Jan-2020	238.20	237.50	238.50	235.00	235.00	235.35	236.44	27875	65.91	1038	14029	50.33
NEOGEN	EQ	27-Jan-2020	377.10	375.75	384.00	369.00	375.00	373.90	375.09	11354	42.59	709	6940	61.12
NESCO	EQ	27-Jan-2020	757.15	745.00	757.20	732.80	737.25	734.65	742.29	50929	378.04	3564	30055	59.01
NESTLEIND	EQ	27-Jan-2020	15755.50	15700.00	15845.00	15559.95	15634.95	15666.05	15751.50	31362	4939.99	10128	11863	37.83
NETF	EQ	27-Jan-2020	123.70	123.59	123.59	123.59	123.59	123.59	123.59	50	0.06	1	50	100.00
NETFCONSUM	EQ	27-Jan-2020	54.78	54.80	55.42	54.58	55.00	55.07	54.91	2932	1.61	43	1503	51.26
NETFDIVOPP	EQ	27-Jan-2020	29.64	29.73	29.73	29.73	29.73	29.73	29.73	36	0.01	2	36	100.00
NETFLTGILT	EQ	27-Jan-2020	20.30	20.30	20.37	20.30	20.37	20.37	20.36	23422	4.77	58	21587	92.17
NETFMID150	EQ	27-Jan-2020	67.59	67.20	69.30	67.10	67.41	67.43	67.72	55610	37.66	170	39326	70.72
NETFNIF100	EQ	27-Jan-2020	127.65	127.43	127.51	125.51	125.51	125.83	126.77	246	0.31	9	140	56.91
NETFNV20	EQ	27-Jan-2020	59.48	59.47	59.47	58.59	59.01	59.01	58.95	4332	2.55	45	4123	95.18
NETWORK18	BE	27-Jan-2020	27.65	26.70	28.50	26.70	27.25	27.20	27.32	88542	24.19	259	-	-
NEULANDLAB	EQ	27-Jan-2020	465.90	456.05	492.60	456.05	483.50	484.50	481.89	20159	97.14	1285	11294	56.02
NEWGEN	EQ	27-Jan-2020	240.40	232.50	244.70	232.00	239.75	234.45	236.75	18054	42.74	865	9555	52.92
NEXTMEDIA	EQ	27-Jan-2020	8.55	8.50	8.90	8.15	8.35	8.60	8.38	4388	0.37	21	3088	70.37
NFL	EQ	27-Jan-2020	29.50	30.75	31.40	30.20	30.50	30.40	30.78	2654225	816.85	8754	1098267	41.38
NH	EQ	27-Jan-2020	356.65	356.70	361.00	353.45	354.00	354.45	355.87	170798	607.82	2390	141129	82.63
NHAI	N1	27-Jan-2020	1071.85	1071.85	1073.99	1070.00	1070.14	1070.45	1071.07	2531	27.11	81	1650	65.19
NHAI	N2	27-Jan-2020	1187.91	1187.91	1187.91	1187.91	1187.91	1187.91	1187.91	3	0.04	1	3	100.00
NHAI	N6	27-Jan-2020	1292.12	1289.00	1295.60	1283.00	1291.10	1291.14	1288.99	2401	30.95	91	420	17.49
NHAI	N8	27-Jan-2020	1134.33	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	200	2.27	5	200	100.00
NHAI	NA	27-Jan-2020	1196.83	1196.83	1200.80	1195.11	1199.00	1199.00	1198.98	2407	28.86	30	1522	63.23
NHAI	NE	27-Jan-2020	1164.11	1163.00	1167.00	1163.00	1166.90	1166.56	1166.49	347	4.05	11	295	85.01
NHBTF2014	N6	27-Jan-2020	6541.05	6585.00	6586.00	6565.00	6565.00	6565.00	6568.73	11	0.72	3	9	81.82
NHPC	EQ	27-Jan-2020	27.45	27.25	28.20	26.85	27.70	27.75	27.72	4363464	1209.34	13141	1841692	42.21
NHPC	N6	27-Jan-2020	1384.89	1382.00	1382.00	1378.87	1378.87	1378.87	1380.81	163	2.25	4	163	100.00
NIACL	EQ	27-Jan-2020	166.05	163.00	167.35	161.50	165.20	164.50	164.77	279160	459.98	5249	103901	37.22
NIBL	EQ	27-Jan-2020	5.80	5.70	5.70	5.55	5.70	5.70	5.61	2749	0.15	14	2749	100.00
NIFTYBEES	EQ	27-Jan-2020	130.11	129.00	130.00	128.55	128.74	128.73	129.07	414564	535.08	2807	294797	71.11
NIFTYEES	EQ	27-Jan-2020	15850.52	15690.00	15690.00	15690.00	15690.00	15690.00	15690.00	2	0.31	2	2	100.00
NIITLTD	EQ	27-Jan-2020	102.65	101.05	103.05	100.20	100.85	101.05	101.96	202538	206.50	2395	104180	51.44
NIITTECH	EQ	27-Jan-2020	1932.05	1929.00	1957.00	1912.00	1944.00	1948.85	1939.75	428335	8308.61	14568	41727	9.74
NILAINFRA	EQ	27-Jan-2020	5.30	5.30	5.55	5.20	5.40	5.35	5.44	364003	19.78	354	261763	71.91
NILASPACES	EQ	27-Jan-2020	1.25	1.25	1.30	1.20	1.30	1.30	1.29	375106	4.83	97	362953	96.76
NILKAMAL	EQ	27-Jan-2020	1452.95	1445.00	1466.70	1433.30	1445.00	1445.45	1448.25	9165	132.73	1176	4467	48.74
NIPPOBATRY	EQ	27-Jan-2020	522.70	530.00	530.00	516.50	525.00	524.40	521.20	488	2.54	86	381	78.07
NITCO	EQ	27-Jan-2020	30.75	30.15	30.15	29.25	29.50	29.60	29.36	92781	27.24	407	77242	83.25
NITINFIRE	BZ	27-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.40	54020	0.22	33	-	-
NITINSPIN	EQ	27-Jan-2020	62.70	63.10	63.10	60.00	60.45	61.00	61.60	20183	12.43	312	13795	68.35
NKIND	EQ	27-Jan-2020	21.35	21.35	21.35	20.30	20.30	20.30	20.54	348	0.07	9	248	71.26
NLCINDIA	EQ	27-Jan-2020	57.80	57.00	59.10	57.00	59.00	59.00	58.74	529816	311.19	4355	377331	71.22
NMDC	EQ	27-Jan-2020	128.85	128.00	128.00	123.35	123.55	124.45	125.35	4413613	5532.33	29110	851510	19.29
NOCIL	EQ	27-Jan-2020	119.60	118.90	119.80	117.25	118.40	117.80	118.66	604083	716.78	5837	256585	42.48
NOIDATOLL	EQ	27-Jan-2020	3.65	3.75	3.80	3.50	3.50	3.60	3.72	64915	2.41	222	51247	78.94
NPBET	EQ	27-Jan-2020	175.49	174.70	174.70	172.67	173.75	173.75	173.69	137	0.24	7	78	56.93
NRAIL	EQ	27-Jan-2020	265.40	265.40	266.85	256.00	265.90	263.80	261.79	9434	24.70	1103	2897	30.71
NRBBEARING	EQ	27-Jan-2020	103.90	103.00	103.80	101.30	102.05	102.40	102.69	22883	23.50	629	16850	73.64
NSIL	EQ	27-Jan-2020	778.40	738.00	789.85	738.00	768.25	772.00	760.84	234	1.78	118	59	25.21
NTL	BE	27-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	12830	0.05	6	-	-
NTPC	EQ	27-Jan-2020	114.75	115.00	115.30	112.60	113.15	113.15	113.89	5597365	6374.72	35352	2473992	44.20
NTPC	N1	27-Jan-2020	1081.10	1090.00	1090.00	1078.10	1078.10	1078.10	1084.10	200	2.17	3	200	100.00
NTPC	N2	27-Jan-2020	1281.00	1251.00	1251.00	1251.00	1251.00	1251.00	1251.00	5	0.06	1	5	100.00
NTPC	N4	27-Jan-2020	1140.00	1120.10	1120.10	1120.00	1120.00	1120.00	1120.09	100	1.12	2	100	100.00
NTPC	N6	27-Jan-2020	1335.00	1339.99	1339.99	1335.05	1335.05	1335.05	1337.52	32	0.43	6	16	50.00
NTPC	N7	27-Jan-2020	13.91	13.75	13.95	13.75	13.92	13.92	13.92	27794	3.87	74	27355	98.42
NTPC	NB	27-Jan-2020	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	78	0.86	1	78	100.00
NTPC	NC	27-Jan-2020	1130.00	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	1	0.01	1	1	100.00
NTPC	ND	27-Jan-2020	1210.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	2	0.02	2	0	0.00
NUCLEUS	EQ	27-Jan-2020	305.25	305.25	309.90	302.00	302.15	303.65	306.32	9082	27.82	455	6460	71.13
NXTDIGITAL	EQ	27-Jan-2020	392.35	398.95	398.95	375.50	385.10	385.10	389.24	1325	5.16	50	1269	95.77
OAL	EQ	27-Jan-2020	207.80	207.00	214.80	204.10	213.90	212.40	210.53	4851	10.21	317	3155	65.04
OBEROIRLTY	EQ	27-Jan-2020	565.05	565.00	584.00	555.50	559.00	566.00	573.81	449617	2579.96	14079	240202	53.42
OCCL	EQ	27-Jan-2020	1051.65	1059.85	1059.85	1035.00	1039.00	1039.20	1045.36	3721	38.90	297	2823	75.87
OFSS	EQ	27-Jan-2020	2989.20	2960.55	2984.90	2931.00	2931.20	2954.95	2959.89	10068	298.00	2417	6005	59.64
OIL	EQ	27-Jan-2020	142.15	142.20	143.60	140.50	141.35	141.30	142.18	1601078	2276.45	11115	694867	43.40
OILCOUNTUB	BE	27-Jan-2020	5.80	5.70	5.95	5.55	5.55	5.60	5.67	25817	1.46	65	-	-
OISL	EQ	27-Jan-2020	3.00	3.00	3.00	2.90	3.00	3.00	2.95	22589	0.67	43	17039	75.43
OLECTRA	EQ	27-Jan-2020	180.40	179.95	182.00	173.55	175.75	174.75	177.25	62360	110.53	1342	36335	58.27
OMAXAUTO	EQ	27-Jan-2020	55.90	55.90	59.80	55.00	56.45	56.30	57.97	29896	17.33	325	9462	31.65
OMAXE	EQ	27-Jan-2020	155.45	157.80	157.80	154.00	155.45	155.10	155.47	123112	191.40	451	82298	66.85
OMKARCHEM	EQ	27-Jan-2020	4.40	4.40	4.55	4.25	4.40	4.40	4.46	4231	0.19	39	3757	88.80
OMMETALS	EQ	27-Jan-2020	23.65	23.20	24.30	22.75	24.25	24.20	23.92	47965	11.47	406	39763	82.90
ONELIFECAP	EQ	27-Jan-2020	7.85	7.85	8.20	7.55	8.15	8.15	7.61	898	0.07	8	886	98.66
ONEPOINT	EQ	27-Jan-2020	17.50	18.15	18.35	17.70	18.00	17.95	18.20	42648	7.76	247	20368	47.76
ONGC	EQ	27-Jan-2020	118.35	118.35	118.50	116.80	117.55	117.25	117.62	12078165	14205.91	37752	7160784	59.29
ONMOBILE	EQ	27-Jan-2020	30.45	30.30	30.80	29.80	30.20	30.00	30.09	67074	20.18	454	42394	63.20
ONWARDTEC	EQ	27-Jan-2020	66.95	67.10	69.50	63.75	64.00	64.00	65.67	25865	16.98	308	21354	82.56
OPTIEMUS	EQ	27-Jan-2020	30.50	31.25	31.60	29.00	29.10	29.15	30.48	406832	124.01	318	384146	94.42
OPTOCIRCUI	EQ	27-Jan-2020	2.85	2.80	2.85	2.75	2.80	2.80	2.79	161617	4.51	164	96172	59.51
ORBTEXP	EQ	27-Jan-2020	85.20	85.00	86.85	84.05	86.70	86.10	86.11	5486	4.72	123	3155	57.51
ORICONENT	EQ	27-Jan-2020	19.75	19.30	20.00	19.15	19.15	19.30	19.56	69337	13.57	222	48426	69.84
ORIENTABRA	EQ	27-Jan-2020	17.95	18.00	18.25	17.50	17.50	17.55	17.86	73950	13.21	191	66744	90.26
ORIENTALTL	EQ	27-Jan-2020	10.15	10.30	10.30	10.00	10.15	10.15	10.08	2758	0.28	35	2072	75.13
ORIENTBANK	EQ	27-Jan-2020	54.50	53.80	54.20	53.20	53.55	53.50	53.73	514112	276.24	3760	155624	30.27
ORIENTBELL	EQ	27-Jan-2020	125.65	125.00	128.45	125.00	128.20	127.90	127.40	14680	18.70	328	10069	68.59
ORIENTCEM	EQ	27-Jan-2020	84.85	84.30	85.80	82.65	84.05	83.35	84.48	126402	106.79	1294	72819	57.61
ORIENTELEC	EQ	27-Jan-2020	210.95	209.95	220.00	208.00	217.00	215.70	215.02	196681	422.90	5512	86300	43.88
ORIENTHOT	EQ	27-Jan-2020	34.05	34.00	34.20	33.20	33.30	33.25	33.69	45387	15.29	281	34428	75.85
ORIENTLTD	EQ	27-Jan-2020	97.90	104.90	104.90	97.00	98.00	98.00	98.32	253	0.25	27	172	67.98
ORIENTPPR	EQ	27-Jan-2020	28.35	28.10	28.50	26.05	26.15	26.25	27.14	2447225	664.19	7128	929249	37.97
ORIENTREF	EQ	27-Jan-2020	240.40	234.05	251.90	234.05	244.00	247.55	247.69	52610	130.31	1279	43562	82.80
ORISSAMINE	EQ	27-Jan-2020	1664.45	1675.70	1767.00	1650.00	1704.00	1700.45	1716.00	75619	1297.62	8111	18989	25.11
ORTEL	BZ	27-Jan-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.60	4545	0.03	9	-	-
ORTINLABSS	EQ	27-Jan-2020	9.60	9.95	9.95	9.25	9.50	9.50	9.60	7890	0.76	28	7008	88.82
OSWALAGRO	EQ	27-Jan-2020	8.10	8.35	8.40	7.90	8.05	8.10	8.22	49870	4.10	258	33195	66.56
PAEL	BE	27-Jan-2020	2.90	2.80	2.90	2.80	2.90	2.90	2.81	15777	0.44	24	-	-
PAGEIND	EQ	27-Jan-2020	26214.50	26199.00	26738.40	26054.00	26300.00	26307.15	26346.09	32530	8570.38	10279	12887	39.62
PAISALO	EQ	27-Jan-2020	403.00	399.95	399.95	322.40	322.40	322.40	332.79	128238	426.76	4221	69910	54.52
PALASHSECU	BE	27-Jan-2020	31.95	30.45	31.45	30.40	30.40	30.40	30.56	680	0.21	8	-	-
PALREDTEC	EQ	27-Jan-2020	18.35	19.00	19.25	19.00	19.25	19.25	19.24	2128	0.41	18	2127	99.95
PANACEABIO	EQ	27-Jan-2020	129.45	128.00	134.50	127.95	133.00	132.65	132.50	37628	49.86	785	24576	65.31
PANACHE	EQ	27-Jan-2020	70.40	71.00	71.00	67.50	68.90	68.05	68.46	18813	12.88	82	10455	55.57
PANAMAPET	EQ	27-Jan-2020	68.15	66.00	68.05	66.00	67.00	66.90	67.19	8640	5.80	152	7050	81.60
PAPERPROD	EQ	27-Jan-2020	258.95	259.30	261.95	256.00	256.10	256.25	257.63	10024	25.82	263	5980	59.66
PARABDRUGS	BE	27-Jan-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	2416	0.04	8	-	-
PARACABLES	EQ	27-Jan-2020	8.60	8.95	8.95	8.20	8.75	8.65	8.53	42600	3.63	140	24545	57.62
PARAGMILK	EQ	27-Jan-2020	148.35	146.00	149.60	146.00	147.00	146.80	147.67	146033	215.64	3772	85723	58.70
PARIN	SM	27-Jan-2020	59.80	62.90	62.90	52.25	52.25	52.25	56.47	6000	3.39	3	6000	100.00
PARSVNATH	BE	27-Jan-2020	2.25	2.25	2.35	2.15	2.30	2.15	2.23	362136	8.09	134	-	-
PATELENG	EQ	27-Jan-2020	18.80	18.80	18.80	18.15	18.40	18.40	18.40	122138	22.47	502	87024	71.25
PATINTLOG	EQ	27-Jan-2020	24.85	25.20	25.20	23.65	23.65	23.75	23.99	14594	3.50	253	12467	85.43
PATSPINLTD	BE	27-Jan-2020	4.50	4.30	4.70	4.30	4.40	4.40	4.48	908	0.04	10	-	-
PCJEWELLER	EQ	27-Jan-2020	23.00	22.85	23.45	22.75	22.90	23.05	23.10	4269995	986.55	9671	734836	17.21
PDMJEPAPER	EQ	27-Jan-2020	16.70	16.70	17.10	16.40	16.70	16.75	16.75	45959	7.70	201	21663	47.14
PDPL	BE	27-Jan-2020	2.85	2.85	2.85	2.85	2.85	2.85	2.85	69	0.00	2	-	-
PDSMFL	EQ	27-Jan-2020	317.00	317.00	325.00	315.00	325.00	319.75	318.41	5983	19.05	193	4835	80.81
PEARLPOLY	BE	27-Jan-2020	16.75	17.40	17.40	17.40	17.40	17.40	17.40	2	0.00	1	-	-
PEL	EQ	27-Jan-2020	1675.40	1674.00	1717.85	1660.10	1703.75	1696.65	1699.94	1274996	21674.17	35038	220208	17.27
PENIND	EQ	27-Jan-2020	27.05	26.80	27.00	26.10	26.75	26.35	26.43	225951	59.73	525	189036	83.66
PENINLAND	BE	27-Jan-2020	5.70	5.70	5.70	5.45	5.45	5.45	5.51	50233	2.77	99	-	-
PERSISTENT	EQ	27-Jan-2020	729.75	722.50	729.75	703.20	726.00	721.65	717.62	128165	919.73	6883	70608	55.09
PETRONENGG	BE	27-Jan-2020	7.65	7.95	7.95	7.30	7.30	7.30	7.41	603	0.04	9	-	-
PETRONET	EQ	27-Jan-2020	276.80	277.50	277.95	271.30	272.30	272.30	274.86	2644351	7268.28	26398	1095323	41.42
PFC	EQ	27-Jan-2020	116.35	115.45	118.70	115.00	115.95	115.85	117.22	6742629	7903.96	30985	1782759	26.44
PFC	N4	27-Jan-2020	1069.00	1069.00	1072.00	1063.00	1069.00	1069.00	1071.20	1025	10.98	12	977	95.32
PFC	N5	27-Jan-2020	1164.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	500	5.83	2	500	100.00
PFC	N6	27-Jan-2020	1102.61	1102.51	1110.00	1102.51	1109.00	1109.00	1105.54	555	6.14	11	445	80.18
PFC	N8	27-Jan-2020	1315.00	1328.99	1328.99	1315.00	1315.00	1315.00	1315.05	850	11.18	24	823	96.82
PFIZER	EQ	27-Jan-2020	4166.10	4166.95	4380.00	4166.95	4360.10	4348.45	4318.27	89777	3876.81	11144	33013	36.77
PFOCUS	EQ	27-Jan-2020	43.20	44.75	44.75	42.00	44.05	43.75	43.39	6489	2.82	95	5503	84.81
PFS	EQ	27-Jan-2020	16.95	17.00	17.60	16.60	17.55	17.45	17.24	2685939	463.15	4589	1521343	56.64
PGEL	EQ	27-Jan-2020	71.45	68.70	75.00	68.70	75.00	75.00	74.29	52288	38.84	381	38033	72.74
PGHH	EQ	27-Jan-2020	11337.60	11399.80	11399.80	11111.90	11159.00	11161.90	11228.12	1666	187.06	709	1102	66.15
PGHL	EQ	27-Jan-2020	4414.80	4429.90	4492.15	4381.80	4430.00	4433.40	4441.69	11541	512.62	2581	4842	41.95
PGIL	EQ	27-Jan-2020	154.15	154.00	155.90	152.00	154.85	152.70	152.86	1902	2.91	146	1112	58.46
PHILIPCARB	EQ	27-Jan-2020	138.65	137.00	143.70	136.30	140.50	140.40	140.79	2001286	2817.64	19525	498143	24.89
PHOENIXLTD	EQ	27-Jan-2020	852.30	856.00	856.00	810.40	817.00	818.80	834.42	84672	706.52	2860	66052	78.01
PIDILITIND	EQ	27-Jan-2020	1457.60	1458.20	1481.70	1451.00	1465.55	1476.70	1472.49	767088	11295.32	21636	397937	51.88
PIIND	EQ	27-Jan-2020	1498.90	1498.00	1548.90	1485.00	1543.00	1536.20	1521.50	165444	2517.24	11543	100965	61.03
PILANIINVS	EQ	27-Jan-2020	1783.85	1789.50	1790.00	1778.00	1784.95	1784.05	1786.74	8615	153.93	391	6164	71.55
PILITA	EQ	27-Jan-2020	6.20	6.15	6.30	6.00	6.20	6.20	6.17	58183	3.59	65	8005	13.76
PIONDIST	EQ	27-Jan-2020	117.70	117.10	118.35	114.50	117.00	117.50	116.78	3027	3.54	132	2172	71.75
PIONEEREMB	EQ	27-Jan-2020	30.25	30.40	31.45	29.90	30.00	30.10	30.76	12920	3.97	435	4248	32.88
PITTIENG	EQ	27-Jan-2020	46.50	46.00	46.95	44.80	44.80	45.35	45.91	50870	23.36	433	47399	93.18
PKTEA	BE	27-Jan-2020	137.00	130.60	137.55	130.60	137.55	137.55	130.93	21	0.03	3	-	-
PLASTIBLEN	EQ	27-Jan-2020	198.65	195.10	203.00	195.10	199.80	200.25	199.07	6172	12.29	310	4498	72.88
PNB	EQ	27-Jan-2020	62.35	61.95	62.25	61.10	61.15	61.35	61.74	11436816	7060.53	20346	1981989	17.33
PNBGILTS	EQ	27-Jan-2020	28.25	28.25	28.75	28.25	28.30	28.45	28.39	76920	21.83	306	50558	65.73
PNBHOUSING	EQ	27-Jan-2020	482.75	480.00	488.80	457.10	459.90	458.95	470.21	2280535	10723.30	89456	732365	32.11
PNC	EQ	27-Jan-2020	16.15	16.05	16.75	15.80	16.20	16.30	16.17	3472	0.56	44	2490	71.72
PNCINFRA	EQ	27-Jan-2020	196.25	195.40	198.50	193.00	196.40	195.95	195.87	139826	273.88	5386	77512	55.43
PODDARHOUS	EQ	27-Jan-2020	313.60	315.00	316.00	298.00	298.00	298.05	301.53	1364	4.11	126	1221	89.52
PODDARMENT	EQ	27-Jan-2020	184.35	187.95	196.90	185.00	190.00	190.75	191.61	29799	57.10	1343	15535	52.13
POKARNA	EQ	27-Jan-2020	105.00	105.00	110.25	103.95	110.25	110.25	109.56	78827	86.37	642	54129	68.67
POLYCAB	EQ	27-Jan-2020	1019.85	1017.90	1017.90	992.20	1001.00	997.90	1003.32	206113	2067.97	9870	99724	48.38
POLYMED	EQ	27-Jan-2020	267.00	261.10	270.00	261.00	262.00	262.65	263.32	7565	19.92	298	5927	78.35
POLYPLEX	EQ	27-Jan-2020	587.30	588.20	589.85	575.50	575.65	577.10	580.07	24580	142.58	3487	12219	49.71
PONNIERODE	EQ	27-Jan-2020	168.40	170.00	170.00	160.20	161.00	161.20	165.35	3107	5.14	288	1835	59.06
POWERGRID	EQ	27-Jan-2020	196.95	196.40	196.45	192.30	192.45	193.00	194.24	4620331	8974.47	76355	1941608	42.02
POWERMECH	EQ	27-Jan-2020	731.60	725.00	731.60	692.65	705.00	713.30	716.85	14287	102.42	990	4910	34.37
PPAP	EQ	27-Jan-2020	204.35	200.00	204.95	198.00	201.75	200.45	201.05	7062	14.20	263	5032	71.25
PPL	EQ	27-Jan-2020	67.20	66.05	66.90	64.20	64.30	64.70	65.30	22934	14.98	433	20641	90.00
PRABHAT	EQ	27-Jan-2020	85.30	84.50	85.30	84.20	85.25	85.00	85.02	30764	26.16	99	30554	99.32
PRAENG	EQ	27-Jan-2020	6.75	6.75	6.85	6.45	6.60	6.55	6.65	35001	2.33	134	21502	61.43
PRAJIND	EQ	27-Jan-2020	118.95	118.40	119.70	116.00	116.75	116.90	117.76	980640	1154.80	8936	267632	27.29
PRAKASH	EQ	27-Jan-2020	54.65	54.00	54.40	52.50	52.80	52.80	53.06	644485	341.96	3844	424468	65.86
PRAXIS	BE	27-Jan-2020	85.55	83.50	85.00	81.30	85.00	84.75	83.24	2723	2.27	46	-	-
PRECAM	BE	27-Jan-2020	39.85	39.95	40.75	38.20	40.05	40.45	39.54	11300	4.47	102	-	-
PRECOT	EQ	27-Jan-2020	27.35	28.90	28.90	25.60	25.85	25.85	26.05	1340	0.35	32	854	63.73
PRECWIRE	EQ	27-Jan-2020	158.30	163.95	180.80	157.30	165.80	165.85	170.16	73636	125.30	2569	21411	29.08
PREMEXPLN	EQ	27-Jan-2020	149.50	148.10	154.45	147.10	148.90	148.50	150.30	28174	42.35	1898	16759	59.48
PREMIER	BE	27-Jan-2020	2.25	2.35	2.35	2.15	2.15	2.15	2.15	486	0.01	3	-	-
PREMIERPOL	EQ	27-Jan-2020	23.40	23.40	24.45	22.90	22.90	22.95	23.28	1967	0.46	41	1174	59.68
PRESSMN	EQ	27-Jan-2020	28.50	28.55	28.90	27.25	28.00	27.55	27.85	22407	6.24	305	17657	78.80
PRESTIGE	EQ	27-Jan-2020	380.95	395.00	401.50	386.70	392.00	391.10	394.57	1165002	4596.80	27055	241752	20.75
PRICOLLTD	EQ	27-Jan-2020	60.00	58.35	60.95	58.35	59.85	59.75	59.85	217828	130.37	1663	160458	73.66
PRIMESECU	EQ	27-Jan-2020	44.35	43.05	44.00	42.00	42.00	42.25	42.75	29126	12.45	184	15761	54.11
PRINCEPIPE	EQ	27-Jan-2020	171.80	171.20	177.00	170.25	174.70	174.30	174.70	690849	1206.94	8318	472301	68.37
PROZONINTU	EQ	27-Jan-2020	19.35	19.50	19.90	19.00	19.25	19.15	19.20	28672	5.50	265	21221	74.01
PRSMJOHNSN	EQ	27-Jan-2020	72.85	71.60	75.75	71.55	72.60	73.00	73.87	497178	367.28	3844	184713	37.15
PSB	EQ	27-Jan-2020	20.00	19.85	20.20	19.65	19.80	19.95	19.94	43179	8.61	256	31907	73.89
PSPPROJECT	EQ	27-Jan-2020	525.50	532.85	542.30	527.00	527.40	529.50	529.86	24835	131.59	1100	11423	46.00
PSUBNKBEES	EQ	27-Jan-2020	26.94	26.80	26.80	26.34	26.36	26.36	26.54	24402	6.48	160	21969	90.03
PTC	EQ	27-Jan-2020	60.90	60.70	62.40	60.50	60.70	60.80	61.39	662598	406.79	3598	236145	35.64
PTL	EQ	27-Jan-2020	37.55	37.55	38.10	37.20	37.40	37.25	37.50	9368	3.51	178	7628	81.43
PUNJABCHEM	EQ	27-Jan-2020	551.65	550.90	550.90	539.40	540.00	540.50	545.37	483	2.63	248	74	15.32
PUNJLLOYD	BZ	27-Jan-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.14	122899	1.40	79	-	-
PURVA	EQ	27-Jan-2020	68.30	67.50	68.35	66.40	67.80	67.25	67.40	294806	198.71	1965	204367	69.32
PUSHPREALM	SM	27-Jan-2020	5.55	5.80	5.80	5.40	5.40	5.40	5.60	4000	0.22	2	2000	50.00
PVR	EQ	27-Jan-2020	1959.25	1950.80	1987.90	1950.60	1960.00	1963.20	1971.64	410958	8102.62	16901	40024	9.74
QGOLDHALF	EQ	27-Jan-2020	1756.25	1770.20	1783.00	1765.20	1783.00	1782.30	1780.93	713	12.70	147	430	60.31
QNIFTY	EQ	27-Jan-2020	1244.00	1253.00	1253.00	1252.50	1252.50	1252.50	1252.75	20	0.25	2	0	0.00
QUESS	EQ	27-Jan-2020	619.95	619.95	623.00	601.60	602.20	606.40	613.39	154930	950.32	8038	57042	36.82
QUICKHEAL	EQ	27-Jan-2020	135.35	134.50	136.00	132.60	132.80	133.30	134.10	143600	192.56	3104	45449	31.65
RADICO	EQ	27-Jan-2020	380.10	378.50	391.00	378.50	389.35	388.50	385.78	713212	2751.45	17746	311841	43.72
RADIOCITY	EQ	27-Jan-2020	27.80	27.40	29.90	27.15	27.85	28.00	28.24	413987	116.93	2635	294061	71.03
RAIN	EQ	27-Jan-2020	122.50	121.60	122.60	117.65	117.70	118.30	119.92	1595668	1913.58	11293	694679	43.54
RAINBOWPAP	BZ	27-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.18	13856	0.03	18	-	-
RAJESHEXPO	EQ	27-Jan-2020	715.15	716.10	722.00	714.50	715.80	715.45	719.59	494136	3555.75	9517	154888	31.35
RAJRAYON	BZ	27-Jan-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.06	511393	0.33	95	-	-
RAJSREESUG	EQ	27-Jan-2020	21.85	22.00	23.00	21.50	22.00	22.10	22.35	14838	3.32	175	8169	55.05
RAJTV	EQ	27-Jan-2020	42.05	42.00	50.45	41.00	48.55	49.55	48.85	97774	47.76	715	20533	21.00
RAJVIR	BE	27-Jan-2020	10.95	10.45	11.45	10.45	11.45	11.45	11.11	587	0.07	14	-	-
RALLIS	EQ	27-Jan-2020	227.90	225.45	236.65	225.45	232.65	232.80	233.15	692679	1614.95	17832	301556	43.53
RAMANEWS	EQ	27-Jan-2020	16.00	15.90	15.90	15.35	15.45	15.45	15.65	10485	1.64	107	7830	74.68
RAMASTEEL	EQ	27-Jan-2020	49.20	51.45	51.50	48.05	49.95	49.85	50.13	9718	4.87	186	7968	81.99
RAMCOCEM	EQ	27-Jan-2020	868.40	859.85	884.25	855.00	857.10	858.30	872.21	416216	3630.30	12639	101187	24.31
RAMCOIND	EQ	27-Jan-2020	204.45	205.05	207.85	203.25	203.25	203.95	205.94	28141	57.95	589	7654	27.20
RAMCOSYS	EQ	27-Jan-2020	207.70	208.30	218.70	206.50	211.85	212.20	214.10	377104	807.39	8110	117695	31.21
RAMKY	EQ	27-Jan-2020	35.40	34.00	35.95	34.00	35.10	34.80	35.12	36193	12.71	330	23743	65.60
RAMSARUP	BZ	27-Jan-2020	0.35	0.40	0.40	0.40	0.40	0.40	0.40	101	0.00	2	-	-
RANASUG	BE	27-Jan-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	130838	7.26	104	-	-
RANEENGINE	BE	27-Jan-2020	258.30	256.00	262.70	250.10	258.90	258.80	258.67	1270	3.29	35	-	-
RANEHOLDIN	EQ	27-Jan-2020	824.75	824.75	830.00	803.25	803.25	809.75	814.15	1807	14.71	297	1125	62.26
RATNAMANI	EQ	27-Jan-2020	1226.80	1216.00	1233.75	1163.75	1210.00	1188.65	1194.87	11326	135.33	856	6717	59.31
RAYMOND	EQ	27-Jan-2020	674.60	670.00	679.40	660.00	664.50	663.35	669.12	270614	1810.72	8444	57691	21.32
RBL	EQ	27-Jan-2020	632.60	634.50	645.00	622.50	630.00	625.75	633.97	10225	64.82	817	3768	36.85
RBLBANK	EQ	27-Jan-2020	329.70	329.60	338.50	327.20	336.95	336.20	334.79	8528531	28552.72	76527	1726459	20.24
RCF	EQ	27-Jan-2020	56.30	57.90	59.20	57.25	57.40	57.60	58.14	7486697	4352.71	24287	2413514	32.24
RCOM	BE	27-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	4223363	35.02	1148	-	-
RECLTD	EQ	27-Jan-2020	141.45	140.85	146.20	140.60	143.75	144.10	144.37	5315986	7674.91	35730	1406714	26.46
RECLTD	N1	27-Jan-2020	1044.00	1041.50	1049.98	1041.50	1049.98	1049.98	1048.02	26	0.27	2	20	76.92
RECLTD	N2	27-Jan-2020	1105.81	1108.10	1108.10	1108.10	1108.10	1108.10	1108.10	20	0.22	1	20	100.00
RECLTD	N6	27-Jan-2020	1219.99	1209.99	1209.99	1209.99	1209.99	1209.99	1209.99	150	1.81	2	150	100.00
RECLTD	N9	27-Jan-2020	1203.41	1214.99	1214.99	1209.99	1210.00	1210.00	1210.16	62	0.75	4	62	100.00
RECLTD	NF	27-Jan-2020	1230.01	1238.00	1238.00	1235.00	1235.00	1235.00	1236.13	80	0.99	2	80	100.00
RECLTD	NH	27-Jan-2020	1179.00	1168.00	1168.00	1160.60	1160.60	1160.60	1164.60	111	1.29	3	60	54.05
RECLTD	NI	27-Jan-2020	1200.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	100	1.21	1	100	100.00
REDINGTON	EQ	27-Jan-2020	115.60	115.05	117.70	115.00	115.15	115.15	115.90	136983	158.76	2445	59879	43.71
REFEX	EQ	27-Jan-2020	52.10	52.30	52.90	51.55	52.70	52.30	52.18	60010	31.32	529	40555	67.58
REGENCERAM	BE	27-Jan-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1200	0.02	3	-	-
RELAXO	EQ	27-Jan-2020	691.55	694.50	710.00	692.15	709.70	707.80	702.85	212952	1496.72	6709	134538	63.18
RELCAPITAL	EQ	27-Jan-2020	9.75	9.70	9.75	9.30	9.30	9.30	9.40	5023430	472.07	8256	3104511	61.80
RELIABLE	SM	27-Jan-2020	33.25	34.50	34.50	34.50	34.50	34.50	34.50	2400	0.83	1	2400	100.00
RELIANCE	EQ	27-Jan-2020	1521.55	1514.90	1524.45	1505.00	1508.00	1506.55	1513.43	6120429	92628.15	130826	2671210	43.64
RELIGARE	EQ	27-Jan-2020	44.80	44.70	45.50	43.20	44.00	43.55	43.78	980548	429.28	1593	770342	78.56
RELINFRA	EQ	27-Jan-2020	21.95	21.95	21.95	20.90	20.90	20.90	21.10	3354512	707.94	6618	1665240	49.64
REMSONSIND	EQ	27-Jan-2020	72.05	74.95	76.00	70.50	73.00	73.00	73.35	1150	0.84	12	1100	95.65
RENUKA	EQ	27-Jan-2020	8.15	8.15	8.20	7.80	7.90	7.90	8.03	1152921	92.61	1267	832278	72.19
REPCOHOME	EQ	27-Jan-2020	332.25	329.00	333.75	326.25	330.05	328.50	329.05	59027	194.23	2708	35488	60.12
REPRO	EQ	27-Jan-2020	649.35	660.00	660.00	645.10	653.00	657.50	655.84	2694	17.67	274	1647	61.14
RESPONIND	EQ	27-Jan-2020	92.20	91.65	93.00	90.70	93.00	92.80	92.02	104760	96.40	1012	6949	6.63
REVATHI	EQ	27-Jan-2020	452.30	458.00	474.00	456.10	456.10	461.15	465.31	1942	9.04	296	1541	79.35
RGL	EQ	27-Jan-2020	382.10	371.10	394.00	371.10	387.85	387.70	387.28	6672	25.84	238	5844	87.59
RHFL	EQ	27-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	274195	4.66	342	274195	100.00
RHFL	N4	27-Jan-2020	253.00	270.00	270.00	247.00	266.00	261.16	261.82	642	1.68	32	567	88.32
RHFL	N6	27-Jan-2020	270.00	255.00	255.00	255.00	255.00	255.00	255.00	40	0.10	1	40	100.00
RICOAUTO	EQ	27-Jan-2020	47.15	46.70	47.20	46.00	46.05	46.15	46.70	270211	126.20	1183	105460	39.03
RIIL	EQ	27-Jan-2020	425.90	420.00	423.90	412.60	415.00	415.25	418.10	429553	1795.96	10808	89262	20.78
RITES	EQ	27-Jan-2020	315.95	314.00	322.45	313.05	316.80	317.70	317.07	415656	1317.92	8383	188556	45.36
RKDL	EQ	27-Jan-2020	5.45	5.50	5.50	5.15	5.40	5.30	5.19	2573	0.13	18	2515	97.75
RKFORGE	EQ	27-Jan-2020	380.25	378.00	378.00	363.05	370.00	368.70	369.54	12733	47.05	967	7174	56.34
RMCL	BE	27-Jan-2020	7.00	7.30	7.35	6.85	7.35	7.35	7.31	51093	3.73	122	-	-
RMDRIP	SM	27-Jan-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	4000	1.03	2	2000	50.00
RML	EQ	27-Jan-2020	298.20	302.55	302.55	293.50	296.00	296.10	297.24	9710	28.86	475	5433	55.95
RNAVAL	BE	27-Jan-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	344629	8.27	298	-	-
ROHITFERRO	BE	27-Jan-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.47	3520	0.02	5	-	-
ROHLTD	EQ	27-Jan-2020	79.10	79.10	79.10	76.00	76.60	76.45	77.36	26818	20.75	613	16056	59.87
ROLLT	EQ	27-Jan-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.69	11037	0.19	23	10994	99.61
ROLTA	BE	27-Jan-2020	4.10	4.10	4.20	4.00	4.10	4.15	4.12	82018	3.38	155	-	-
ROSSELLIND	BE	27-Jan-2020	77.60	74.60	74.60	74.60	74.60	74.60	74.60	100	0.07	1	-	-
RPGLIFE	EQ	27-Jan-2020	329.45	328.80	333.55	325.00	329.00	328.50	329.41	39530	130.21	1963	16403	41.50
RPOWER	EQ	27-Jan-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	6696006	133.92	3437	6696006	100.00
RPPINFRA	EQ	27-Jan-2020	67.80	68.90	68.90	66.20	67.50	67.70	67.86	5691	3.86	70	4967	87.28
RPPL	SM	27-Jan-2020	95.50	95.00	95.50	95.00	95.50	95.50	95.17	3000	2.86	2	3000	100.00
RSSOFTWARE	EQ	27-Jan-2020	21.60	21.80	22.65	20.80	22.65	22.65	22.42	50169	11.25	276	43697	87.10
RSWM	EQ	27-Jan-2020	99.45	98.55	100.45	97.15	98.05	97.80	98.73	13403	13.23	322	8405	62.71
RSYSTEMS	EQ	27-Jan-2020	69.75	71.00	71.00	68.50	70.05	70.05	69.84	18993	13.27	246	14991	78.93
RTNINFRA	BE	27-Jan-2020	2.30	2.30	2.40	2.30	2.30	2.35	2.34	86516	2.02	41	-	-
RTNPOWER	EQ	27-Jan-2020	1.95	1.95	2.00	1.90	1.95	1.90	1.94	461738	8.94	135	460706	99.78
RUBYMILLS	EQ	27-Jan-2020	213.85	217.95	224.50	209.00	224.50	224.50	224.10	12119	27.16	198	11340	93.57
RUCHI	BE	27-Jan-2020	3.35	16.20	17.00	16.20	17.00	17.00	17.00	6563	1.12	197	-	-
RUCHINFRA	BE	27-Jan-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	49020	1.50	80	-	-
RUCHIRA	EQ	27-Jan-2020	85.75	84.75	87.25	84.00	84.20	84.30	85.63	69433	59.46	1056	18995	27.36
RUPA	EQ	27-Jan-2020	234.85	232.00	233.90	226.00	226.00	226.60	229.43	40247	92.34	1313	20116	49.98
RUSHIL	EQ	27-Jan-2020	148.90	149.90	151.85	141.50	148.00	148.95	147.94	13052	19.31	739	7368	56.45
RVNL	EQ	27-Jan-2020	26.35	26.20	26.85	25.90	26.35	26.20	26.41	4842561	1279.04	19717	1706630	35.24
SABTN	EQ	27-Jan-2020	1.25	1.30	1.30	1.25	1.30	1.25	1.29	11836	0.15	34	11136	94.09
SADBHAV	EQ	27-Jan-2020	134.25	133.70	136.50	131.85	133.40	132.80	133.87	74449	99.66	1359	41421	55.64
SADBHIN	EQ	27-Jan-2020	41.90	41.70	42.20	41.00	41.50	41.55	41.67	349210	145.51	1321	202779	58.07
SAFARI	EQ	27-Jan-2020	620.10	625.00	649.00	616.00	617.10	618.45	628.70	23630	148.56	1667	11339	47.99
SAGARDEEP	BE	27-Jan-2020	67.40	70.75	70.75	69.50	70.00	70.00	70.64	1167	0.82	11	-	-
SAGCEM	EQ	27-Jan-2020	555.20	554.15	575.00	554.00	566.30	565.95	568.11	11041	62.73	837	4313	39.06
SAIL	EQ	27-Jan-2020	51.05	50.70	50.70	48.35	48.50	48.75	49.33	23848030	11763.98	35441	3779452	15.85
SAKAR	BE	27-Jan-2020	65.75	63.05	66.15	62.50	62.50	62.50	65.62	3210	2.11	34	-	-
SAKHTISUG	EQ	27-Jan-2020	10.10	10.30	10.30	9.80	10.10	10.00	9.96	35142	3.50	206	23503	66.88
SAKSOFT	EQ	27-Jan-2020	236.50	236.50	236.55	227.10	228.20	228.90	230.87	11608	26.80	488	10182	87.72
SAKUMA	EQ	27-Jan-2020	6.45	6.50	6.55	6.35	6.50	6.40	6.46	115507	7.46	1002	62958	54.51
SALASAR	EQ	27-Jan-2020	108.45	107.40	111.90	107.35	110.00	110.00	109.77	7034	7.72	218	5711	81.19
SALONA	EQ	27-Jan-2020	69.00	69.80	69.80	66.15	66.25	66.50	68.14	866	0.59	19	590	68.13
SALSTEEL	EQ	27-Jan-2020	3.50	3.35	3.50	3.35	3.35	3.35	3.37	61024	2.06	108	55175	90.42
SALZERELEC	EQ	27-Jan-2020	119.35	119.15	129.60	118.00	124.00	124.65	124.17	18274	22.69	549	14432	78.98
SAMBHAAV	EQ	27-Jan-2020	2.55	2.55	2.65	2.45	2.65	2.65	2.59	9757	0.25	43	9433	96.68
SANCO	EQ	27-Jan-2020	13.30	13.40	13.85	12.55	13.20	13.40	13.12	415603	54.51	490	295225	71.04
SANDESH	EQ	27-Jan-2020	634.20	628.25	638.95	628.00	637.00	637.00	632.53	237	1.50	118	121	51.05
SANDHAR	EQ	27-Jan-2020	279.50	279.50	283.90	272.00	277.15	275.60	276.07	65174	179.93	601	61277	94.02
SANGAMIND	BE	27-Jan-2020	59.05	58.70	60.00	58.00	59.00	59.05	58.88	2041	1.20	22	-	-
SANGHIIND	EQ	27-Jan-2020	40.95	40.40	42.45	40.05	40.60	40.80	41.51	114640	47.59	708	85910	74.94
SANGHVIFOR	EQ	27-Jan-2020	19.05	18.85	19.75	18.30	19.50	19.50	18.88	4684	0.88	102	4083	87.17
SANGHVIMOV	EQ	27-Jan-2020	95.60	94.20	99.00	94.20	94.50	94.50	95.63	4588	4.39	89	3839	83.67
SANGINITA	BE	27-Jan-2020	174.80	174.80	175.25	173.60	174.70	174.10	174.60	56224	98.17	522	-	-
SANOFI	EQ	27-Jan-2020	6627.60	6627.60	6844.95	6625.00	6740.00	6737.10	6773.03	6864	464.90	1607	3897	56.77
SANWARIA	EQ	27-Jan-2020	1.70	1.70	1.70	1.65	1.65	1.70	1.68	552078	9.27	255	451548	81.79
SARDAEN	EQ	27-Jan-2020	251.00	249.90	249.90	243.10	244.90	244.20	246.59	26208	64.63	870	16052	61.25
SAREGAMA	EQ	27-Jan-2020	424.30	412.10	424.90	412.10	421.45	421.75	421.17	2429	10.23	269	1307	53.81
SARLAPOLY	EQ	27-Jan-2020	24.80	25.65	26.45	25.00	26.00	25.70	25.83	111407	28.77	622	65467	58.76
SARVESHWAR	SM	27-Jan-2020	15.00	15.70	15.75	15.45	15.45	15.45	15.62	8000	1.25	5	6400	80.00
SASKEN	EQ	27-Jan-2020	609.35	614.85	617.20	606.00	608.00	607.80	609.12	4043	24.63	391	3329	82.34
SASTASUNDR	EQ	27-Jan-2020	74.35	74.80	74.80	70.70	72.75	71.25	72.31	3297	2.38	366	837	25.39
SATHAISPAT	BE	27-Jan-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	36501	0.84	6	-	-
SATIA	EQ	27-Jan-2020	92.45	93.75	98.00	91.30	94.95	95.20	93.99	77220	72.58	918	14861	19.25
SATIN	EQ	27-Jan-2020	239.05	241.70	241.70	237.00	238.50	238.05	238.30	51459	122.63	765	43056	83.67
SBIETFQLTY	EQ	27-Jan-2020	102.73	103.00	103.70	101.06	102.60	102.66	102.94	934	0.96	57	677	72.48
SBILIFE	EQ	27-Jan-2020	999.80	999.80	1014.70	987.35	991.00	992.15	1002.88	740311	7424.42	25400	393915	53.21
SBIN	EQ	27-Jan-2020	324.05	320.90	322.00	315.80	316.40	316.20	318.82	23309355	74315.58	148768	4320370	18.53
SBIN	N2	27-Jan-2020	11170.83	11180.00	11202.00	11180.00	11202.00	11202.00	11182.75	8	0.89	3	8	100.00
SBIN	N5	27-Jan-2020	11341.41	11350.00	11350.00	11333.00	11347.75	11346.30	11343.61	838	95.06	89	824	98.33
SBIN	N6	27-Jan-2020	11100.33	11102.00	11102.00	11102.00	11102.00	11102.00	11102.00	2	0.22	2	2	100.00
SCAPDVR	EQ	27-Jan-2020	0.20	0.20	0.25	0.15	0.15	0.15	0.19	299574	0.58	53	295025	98.48
SCHAEFFLER	EQ	27-Jan-2020	4631.10	4600.00	4642.05	4552.60	4555.00	4583.40	4611.19	1052	48.51	462	598	56.84
SCHAND	BE	27-Jan-2020	88.55	90.40	90.40	87.00	90.00	90.00	89.43	45230	40.45	98	-	-
SCHNEIDER	EQ	27-Jan-2020	85.95	87.00	88.00	84.50	85.95	85.50	86.55	204976	177.40	2173	98598	48.10
SCI	EQ	27-Jan-2020	61.10	60.90	61.10	60.00	60.00	60.15	60.53	449729	272.21	2550	198768	44.20
SDBL	BE	27-Jan-2020	105.80	104.25	106.95	104.10	106.15	105.65	104.92	8455	8.87	81	-	-
SEAMECLTD	EQ	27-Jan-2020	463.05	463.05	474.00	462.00	462.00	465.85	468.91	3087	14.48	194	2249	72.85
SECL	SM	27-Jan-2020	45.00	45.50	45.50	45.50	45.50	45.50	45.50	24000	10.92	2	24000	100.00
SECURCRED	SM	27-Jan-2020	25.20	23.95	26.45	23.95	26.45	26.45	26.08	5400	1.41	9	4200	77.78
SELAN	EQ	27-Jan-2020	151.65	150.00	156.50	149.00	150.00	150.60	152.84	109381	167.17	3152	32464	29.68
SELMCL	BE	27-Jan-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	72029	0.57	35	-	-
SEPOWER	EQ	27-Jan-2020	2.35	2.45	2.45	2.05	2.35	2.30	2.29	36147	0.83	47	26155	72.36
SEQUENT	EQ	27-Jan-2020	84.55	84.90	87.10	83.70	84.50	84.80	85.85	674032	578.66	3481	281768	41.80
SESHAPAPER	EQ	27-Jan-2020	171.10	172.40	174.85	169.65	170.00	170.35	172.39	31726	54.69	968	16571	52.23
SETCO	EQ	27-Jan-2020	14.70	14.55	14.75	14.50	14.65	14.65	14.62	103890	15.18	244	61251	58.96
SETF10GILT	EQ	27-Jan-2020	188.00	187.99	188.00	187.99	188.00	188.00	188.00	21	0.04	4	11	52.38
SETFGOLD	EQ	27-Jan-2020	3594.35	3522.50	3666.00	3450.60	3666.00	3658.40	3650.66	3443	125.69	517	2494	72.44
SETFNIF50	EQ	27-Jan-2020	126.46	128.50	128.50	125.00	125.28	125.28	125.79	200905	252.72	665	195295	97.21
SETFNIFBK	EQ	27-Jan-2020	316.91	321.30	321.30	313.00	313.28	313.15	314.32	276913	870.41	1524	264898	95.66
SETFNN50	EQ	27-Jan-2020	300.22	299.87	301.04	293.10	298.44	298.68	299.54	128874	386.03	179	126935	98.50
SETUINFRA	EQ	27-Jan-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.88	102887	0.91	47	101686	98.83
SEYAIND	EQ	27-Jan-2020	104.20	106.90	107.80	103.00	103.35	103.45	105.77	10507	11.11	309	6991	66.54
SFL	EQ	27-Jan-2020	1479.95	1489.95	1489.95	1456.00	1480.00	1469.70	1467.87	3019	44.32	476	2085	69.06
SGBAUG24	GB	27-Jan-2020	3809.00	3825.00	3843.30	3822.00	3836.00	3839.63	3838.44	111	4.26	29	109	98.20
SGBAUG27	GB	27-Jan-2020	3810.00	3837.00	3849.00	3781.00	3804.00	3809.03	3814.90	311	11.86	20	294	94.53
SGBDC27VII	GB	27-Jan-2020	3813.70	3800.01	3800.01	3800.01	3800.01	3800.01	3800.01	1	0.04	1	1	100.00
SGBDEC25	GB	27-Jan-2020	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	2	0.08	1	2	100.00
SGBDEC2512	GB	27-Jan-2020	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBFEB24	GB	27-Jan-2020	3803.00	3810.16	3830.00	3810.16	3830.00	3830.00	3820.56	59	2.25	11	51	86.44
SGBJ28VIII	GB	27-Jan-2020	4018.21	3776.00	4016.00	3776.00	3925.00	3925.00	3927.25	8	0.31	8	6	75.00
SGBJUL25	GB	27-Jan-2020	3759.00	3802.00	3802.00	3775.00	3775.01	3775.00	3784.83	130	4.92	21	117	90.00
SGBJUL27	GB	27-Jan-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	2	0.08	2	2	100.00
SGBMAR24	GB	27-Jan-2020	3802.27	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	1	0.04	1	1	100.00
SGBMAR25	GB	27-Jan-2020	3775.00	3889.00	3889.00	3784.00	3786.00	3786.59	3790.28	83	3.15	33	53	63.86
SGBMAY25	GB	27-Jan-2020	3785.00	3825.00	3825.00	3771.05	3780.00	3773.01	3779.91	569	21.51	45	503	88.40
SGBMAY26	GB	27-Jan-2020	3800.00	3740.00	3740.00	3740.00	3740.00	3740.00	3740.00	5	0.19	1	5	100.00
SGBNOV23	GB	27-Jan-2020	3806.50	3810.00	3887.00	3810.00	3860.00	3861.00	3851.37	65	2.50	7	42	64.62
SGBNOV24	GB	27-Jan-2020	3782.08	3816.10	3820.00	3802.00	3810.00	3810.94	3815.07	259	9.88	27	225	86.87
SGBOCT25	GB	27-Jan-2020	3890.00	3890.00	3890.00	3890.00	3890.00	3890.00	3890.00	11	0.43	2	11	100.00
SGBOCT25IV	GB	27-Jan-2020	3770.00	3800.00	3817.00	3800.00	3817.00	3817.00	3813.60	5	0.19	2	5	100.00
SGBOCT25V	GB	27-Jan-2020	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	2	0.08	1	2	100.00
SGBOCT26	GB	27-Jan-2020	3921.83	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBOCT27	GB	27-Jan-2020	3793.00	3810.00	3850.00	3770.00	3810.00	3796.66	3824.29	14	0.54	5	14	100.00
SGBOCT27VI	GB	27-Jan-2020	3846.83	3840.00	3846.00	3822.00	3822.00	3822.00	3844.15	74	2.84	4	74	100.00
SGBSEP24	GB	27-Jan-2020	3799.00	3800.05	3833.00	3800.05	3810.00	3810.00	3802.95	246	9.36	28	222	90.24
SGBSEP27	GB	27-Jan-2020	3800.00	3830.00	3830.00	3830.00	3830.00	3830.00	3830.00	1	0.04	1	1	100.00
SGL	EQ	27-Jan-2020	7.25	6.95	7.40	6.95	7.10	7.10	7.05	3365	0.24	34	2175	64.64
SHAHALLOYS	EQ	27-Jan-2020	9.30	9.30	9.30	8.85	9.30	9.25	9.24	1513	0.14	11	1403	92.73
SHAKTIPUMP	EQ	27-Jan-2020	263.15	259.95	265.95	258.00	259.25	259.30	262.03	61610	161.44	2838	30574	49.63
SHALBY	EQ	27-Jan-2020	101.45	100.05	102.90	99.85	100.25	100.40	100.95	59127	59.69	992	34044	57.58
SHALPAINTS	EQ	27-Jan-2020	104.50	104.20	111.25	104.00	105.50	105.65	107.13	687188	736.18	11162	178469	25.97
SHANKARA	EQ	27-Jan-2020	400.95	403.30	412.70	398.00	401.00	402.50	403.53	65814	265.58	2328	30817	46.82
SHANTIGEAR	EQ	27-Jan-2020	102.95	103.00	103.90	100.80	102.00	101.30	102.23	32237	32.96	415	27780	86.17
SHARDACROP	EQ	27-Jan-2020	256.05	257.50	262.45	254.00	255.10	255.30	257.69	14160	36.49	941	7958	56.20
SHARDAMOTR	EQ	27-Jan-2020	1025.95	1023.00	1062.90	1023.00	1052.00	1059.00	1051.19	4370	45.94	395	3127	71.56
SHARIABEES	EQ	27-Jan-2020	261.91	268.00	277.00	262.78	263.11	263.11	263.86	176	0.46	13	162	92.05
SHEMAROO	EQ	27-Jan-2020	167.15	167.15	168.95	165.00	165.10	165.25	165.71	2035	3.37	124	1418	69.68
SHIL	EQ	27-Jan-2020	168.60	165.60	168.15	164.05	166.95	166.40	166.35	9898	16.47	293	7873	79.54
SHILPAMED	EQ	27-Jan-2020	259.45	260.10	275.00	257.00	271.25	271.15	267.50	20970	56.09	800	12630	60.23
SHIRPUR-G	BE	27-Jan-2020	15.75	16.50	16.50	16.50	16.50	16.50	16.50	12373	2.04	47	-	-
SHIVAMAUTO	EQ	27-Jan-2020	24.10	23.90	26.20	23.90	25.65	25.25	25.53	307785	78.59	1715	124994	40.61
SHIVAMILLS	EQ	27-Jan-2020	34.65	35.50	38.40	33.60	36.00	36.05	36.08	13648	4.92	87	9533	69.85
SHIVATEX	EQ	27-Jan-2020	97.05	101.90	101.90	95.15	95.15	96.85	97.38	591	0.58	31	343	58.04
SHIVAUM	SM	27-Jan-2020	45.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SHK	EQ	27-Jan-2020	114.05	114.05	115.90	112.35	113.00	112.80	113.54	19364	21.99	834	9527	49.20
SHOPERSTOP	EQ	27-Jan-2020	417.30	410.00	423.90	410.00	419.00	420.80	418.86	19376	81.16	1125	13486	69.60
SHREDIGCEM	EQ	27-Jan-2020	28.85	28.65	31.00	28.55	29.40	29.20	29.78	867996	258.52	2479	593298	68.35
SHREECEM	EQ	27-Jan-2020	23134.65	23099.90	23766.00	22960.15	23444.00	23598.45	23538.71	35307	8310.81	8596	13022	36.88
SHREEPUSHK	EQ	27-Jan-2020	108.35	107.00	113.75	107.00	111.00	111.10	111.71	35803	40.00	1073	20403	56.99
SHREERAMA	EQ	27-Jan-2020	5.25	5.00	5.45	5.00	5.05	5.05	5.08	7057	0.36	32	4537	64.29
SHRENIK	EQ	27-Jan-2020	37.55	37.50	39.00	37.25	37.90	37.95	38.01	199450	75.81	403	112765	56.54
SHREYANIND	EQ	27-Jan-2020	122.80	122.50	124.15	120.30	120.35	121.00	122.29	15362	18.79	270	7866	51.20
SHREYAS	EQ	27-Jan-2020	93.05	93.05	95.25	91.15	92.30	92.45	93.58	5203	4.87	205	4732	90.95
SHRIPISTON	BE	27-Jan-2020	688.40	709.00	709.00	682.00	701.95	684.45	686.84	138	0.95	15	-	-
SHRIRAMCIT	EQ	27-Jan-2020	1384.35	1367.15	1402.05	1367.00	1387.90	1385.05	1389.45	793	11.02	169	502	63.30
SHRIRAMEPC	EQ	27-Jan-2020	4.25	4.25	4.45	4.20	4.35	4.35	4.36	127790	5.58	151	106907	83.66
SHUBHLAXMI	SM	27-Jan-2020	47.20	45.30	45.30	44.85	44.85	44.85	45.08	2000	0.90	2	2000	100.00
SHYAMCENT	EQ	27-Jan-2020	3.80	3.75	3.75	3.65	3.65	3.65	3.66	15510	0.57	31	15383	99.18
SICAGEN	EQ	27-Jan-2020	17.25	17.50	18.30	17.25	17.25	17.35	17.76	6104	1.08	69	4664	76.41
SICAL	EQ	27-Jan-2020	13.15	12.70	12.90	12.50	12.50	12.50	12.52	318375	39.85	589	236848	74.39
SIEMENS	EQ	27-Jan-2020	1624.95	1629.00	1639.00	1550.55	1555.05	1557.10	1595.29	981767	15662.03	42091	209458	21.33
SIGIND	EQ	27-Jan-2020	22.35	23.00	23.00	21.50	21.50	21.75	21.88	4674	1.02	150	3841	82.18
SIL	BE	27-Jan-2020	12.75	12.25	12.75	12.25	12.50	12.50	12.64	1628	0.21	9	-	-
SILINV	EQ	27-Jan-2020	160.60	167.70	168.85	161.00	165.00	163.00	164.22	4272	7.02	209	2422	56.69
SILVERTUC	SM	27-Jan-2020	115.05	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	1	1000	100.00
SIMBHALS	EQ	27-Jan-2020	7.95	8.25	8.30	7.70	8.30	8.20	8.24	33051	2.72	81	29598	89.55
SIMPLEXINF	EQ	27-Jan-2020	47.45	45.10	45.10	45.10	45.10	45.10	45.10	38857	17.52	119	38857	100.00
SINTERCOM	SM	27-Jan-2020	80.00	80.50	80.50	80.00	80.00	80.00	80.07	30000	24.02	9	22000	73.33
SINTEX	BE	27-Jan-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.86	1896088	16.30	753	-	-
SIRCA	BE	27-Jan-2020	244.10	248.40	256.30	245.00	256.00	255.25	251.36	13431	33.76	147	-	-
SIS	EQ	27-Jan-2020	520.00	510.00	550.95	510.00	515.95	520.05	532.71	86088	458.60	7757	43098	50.06
SITASHREE	BZ	27-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	5099	0.02	15	-	-
SITINET	BE	27-Jan-2020	1.50	1.55	1.55	1.45	1.55	1.55	1.51	129985	1.97	69	-	-
SIYSIL	EQ	27-Jan-2020	253.60	243.05	243.05	222.00	225.55	226.30	228.85	114622	262.32	3792	67473	58.87
SJVN	EQ	27-Jan-2020	25.80	25.65	26.30	25.65	25.90	26.05	26.06	1122885	292.62	5071	634455	56.50
SKFINDIA	EQ	27-Jan-2020	2206.60	2185.00	2240.00	2185.00	2191.00	2202.50	2214.96	8012	177.46	740	6782	84.65
SKIL	BE	27-Jan-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	1000	0.05	1	-	-
SKIPPER	EQ	27-Jan-2020	50.00	49.70	49.95	47.70	48.00	48.10	48.98	21847	10.70	385	18063	82.68
SKMEGGPROD	EQ	27-Jan-2020	35.45	35.50	35.75	34.75	35.00	34.85	35.07	14686	5.15	155	11815	80.45
SMARTLINK	EQ	27-Jan-2020	85.65	84.90	86.15	83.00	85.50	84.80	84.85	7791	6.61	168	5390	69.18
SMLISUZU	EQ	27-Jan-2020	586.75	584.80	594.50	579.00	582.50	581.20	586.32	15544	91.14	906	7842	50.45
SMPL	BZ	27-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.15	8069	0.01	17	-	-
SMSLIFE	EQ	27-Jan-2020	273.30	273.30	281.00	270.00	281.00	276.10	274.02	1597	4.38	100	1321	82.72
SMSPHARMA	EQ	27-Jan-2020	46.40	46.40	47.75	45.60	45.65	46.35	46.50	24245	11.27	253	13624	56.19
SNOWMAN	EQ	27-Jan-2020	42.85	42.85	42.95	42.60	42.95	42.85	42.83	268995	115.21	1207	116702	43.38
SOBHA	EQ	27-Jan-2020	439.40	438.00	443.90	434.95	436.80	437.20	439.17	251330	1103.77	11797	170351	67.78
SOFTTECH	SM	27-Jan-2020	62.30	62.45	62.45	62.45	62.45	62.45	62.45	1600	1.00	1	1600	100.00
SOLARA	EQ	27-Jan-2020	425.70	423.00	432.65	423.00	429.45	428.90	429.21	9633	41.35	1256	5043	52.35
SOLARINDS	EQ	27-Jan-2020	1179.95	1183.50	1206.75	1180.00	1202.00	1197.80	1193.77	16601	198.18	1795	12836	77.32
SOMANYCERA	EQ	27-Jan-2020	220.10	220.00	223.90	216.65	218.00	218.10	221.26	62447	138.17	1221	43953	70.38
SOMICONVEY	EQ	27-Jan-2020	16.05	16.10	16.10	15.15	15.15	15.15	15.53	4497	0.70	67	2667	59.31
SONAHISONA	SM	27-Jan-2020	12.90	12.10	15.05	12.10	14.95	15.00	14.42	50000	7.21	5	10000	20.00
SONATSOFTW	EQ	27-Jan-2020	342.25	342.00	351.00	338.00	344.00	347.40	346.97	240991	836.17	6373	125338	52.01
SORILINFRA	EQ	27-Jan-2020	123.50	122.65	125.50	120.50	123.90	123.00	123.58	39529	48.85	781	21877	55.34
SOTL	EQ	27-Jan-2020	884.75	887.10	888.05	880.00	880.00	880.05	884.56	408	3.61	50	291	71.32
SOUTHBANK	EQ	27-Jan-2020	11.20	11.20	11.25	11.05	11.05	11.05	11.16	4587207	511.79	3236	2242595	48.89
SOUTHWEST	EQ	27-Jan-2020	18.70	18.70	18.90	18.70	18.70	18.70	18.70	3216	0.60	6	3216	100.00
SPAL	EQ	27-Jan-2020	213.75	213.75	218.35	208.50	216.00	216.15	213.14	21839	46.55	553	14302	65.49
SPANDANA	EQ	27-Jan-2020	1024.75	1024.75	1090.00	1010.00	1035.20	1045.50	1051.30	70563	741.83	4195	37076	52.54
SPARC	EQ	27-Jan-2020	185.85	184.65	201.25	183.60	199.00	198.25	195.52	2277865	4453.64	29108	472388	20.74
SPCENET	BE	27-Jan-2020	1.15	1.15	1.20	1.15	1.15	1.20	1.19	12976	0.15	7	-	-
SPECIALITY	EQ	27-Jan-2020	68.10	67.95	68.00	64.10	64.55	64.50	65.86	319356	210.33	1913	249131	78.01
SPENCERS	EQ	27-Jan-2020	94.55	94.60	96.50	92.05	92.25	92.40	94.21	1348149	1270.13	10752	647049	48.00
SPENTEX	BE	27-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	65974	0.21	36	-	-
SPIC	EQ	27-Jan-2020	21.80	22.70	23.10	22.25	22.85	22.85	22.79	138695	31.61	580	85553	61.68
SPICEJET	EQ	27-Jan-2020	98.80	99.00	100.90	98.30	98.90	98.75	99.47	1066067	1060.40	12355	466121	43.72
SPLIL	EQ	27-Jan-2020	34.30	33.70	34.45	33.00	33.95	33.75	33.84	25254	8.55	345	19936	78.94
SPMLINFRA	EQ	27-Jan-2020	12.20	11.95	12.70	11.65	11.95	12.00	12.22	24721	3.02	112	16163	65.38
SPTL	BE	27-Jan-2020	1.15	1.10	1.15	1.10	1.10	1.10	1.10	1354997	14.93	542	-	-
SPYL	BE	27-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	68793	0.20	29	-	-
SREEL	EQ	27-Jan-2020	177.60	175.25	180.00	175.25	178.95	177.65	178.40	5606	10.00	795	3724	66.43
SREIBNPNCD	N8	27-Jan-2020	1090.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	50	0.53	1	50	100.00
SREIBNPNCD	NN	27-Jan-2020	990.00	980.00	998.40	960.00	998.40	998.40	964.89	228	2.20	4	228	100.00
SREIBNPNCD	NO	27-Jan-2020	826.00	830.00	831.80	826.00	826.00	826.00	827.93	105	0.87	6	105	100.00
SREIBNPNCD	NP	27-Jan-2020	849.99	840.00	840.00	840.00	840.00	840.00	840.00	20	0.17	2	20	100.00
SREIBNPNCD	NU	27-Jan-2020	1014.50	857.25	857.25	857.25	857.25	857.25	857.25	100	0.86	1	100	100.00
SREINFRA	EQ	27-Jan-2020	10.55	10.60	10.80	10.30	10.40	10.40	10.61	680876	72.27	1047	494621	72.64
SREINFRA	Y6	27-Jan-2020	1050.00	1042.21	1065.00	1030.00	1059.00	1055.14	1039.70	1434	14.91	41	1089	75.94
SRF	EQ	27-Jan-2020	3660.35	3650.00	3712.55	3645.85	3686.85	3673.60	3684.04	152848	5630.99	10000	22288	14.58
SRHHYPOLTD	EQ	27-Jan-2020	123.45	120.00	125.95	117.00	122.80	121.70	122.23	3190	3.90	81	2656	83.26
SRIPIPES	EQ	27-Jan-2020	199.00	198.75	198.75	192.00	193.75	193.00	195.52	60779	118.84	1387	44709	73.56
SRTRANSFIN	EQ	27-Jan-2020	1083.90	1077.00	1096.00	1071.35	1075.10	1080.05	1085.31	576272	6254.33	22563	247428	42.94
SRTRANSFIN	Y9	27-Jan-2020	1073.00	1072.00	1072.50	1072.00	1072.50	1072.50	1072.33	30	0.32	3	30	100.00
SRTRANSFIN	YB	27-Jan-2020	1018.10	1018.50	1030.00	1018.50	1030.00	1030.00	1027.66	54	0.55	2	54	100.00
SRTRANSFIN	YH	27-Jan-2020	1001.80	999.95	1004.00	999.95	1002.00	1002.00	1002.04	77	0.77	4	52	67.53
SRTRANSFIN	YI	27-Jan-2020	1001.85	999.95	1001.00	990.00	1001.00	1001.00	996.70	120	1.20	8	75	62.50
SRTRANSFIN	YJ	27-Jan-2020	1025.00	1026.00	1030.00	1022.00	1030.00	1030.00	1026.01	880	9.03	9	880	100.00
SRTRANSFIN	YK	27-Jan-2020	1017.50	1020.00	1025.00	1020.00	1025.00	1025.00	1023.80	83	0.85	4	83	100.00
SRTRANSFIN	YL	27-Jan-2020	1024.54	1037.00	1037.00	1000.70	1033.75	1033.75	1010.95	1475	14.91	16	1475	100.00
SRTRANSFIN	YM	27-Jan-2020	1128.00	1132.89	1132.89	1129.00	1130.00	1130.00	1131.25	50	0.57	3	25	50.00
SRTRANSFIN	YN	27-Jan-2020	1103.33	1138.50	1138.97	1134.00	1134.00	1134.00	1137.83	30	0.34	3	25	83.33
SRTRANSFIN	YO	27-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	27-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	27-Jan-2020	1010.10	1016.50	1016.50	1002.00	1003.10	1003.10	1003.81	250	2.51	4	250	100.00
SRTRANSFIN	YR	27-Jan-2020	1013.00	1012.85	1019.00	1012.85	1015.00	1015.00	1014.94	305	3.10	30	305	100.00
SRTRANSFIN	YS	27-Jan-2020	1027.41	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	YT	27-Jan-2020	1104.90	1104.70	1105.00	1104.70		1105.00	1104.81	170	1.88	5	170	100.00
SRTRANSFIN	YU	27-Jan-2020	1096.90	1114.00	1114.00	1114.00	1114.00	1114.00	1114.00	25	0.28	1	25	100.00
SRTRANSFIN	YV	27-Jan-2020	999.00	998.90	999.00	995.00	999.00	998.03	998.47	50	0.50	4	50	100.00
SRTRANSFIN	YW	27-Jan-2020	985.49	999.95	999.95	982.06	982.06	982.06	986.09	111	1.09	3	111	100.00
SRTRANSFIN	YX	27-Jan-2020	986.00	986.00	991.00	984.00	984.00	984.40	986.79	159	1.57	13	159	100.00
SRTRANSFIN	YY	27-Jan-2020	1016.25	976.01	1005.00	976.01	1000.00	1002.50	989.40	41	0.41	6	21	51.22
SRTRANSFIN	Z1	27-Jan-2020	1085.25	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	25	0.27	1	25	100.00
SRTRANSFIN	Z2	27-Jan-2020	1075.00	1089.25	1089.25	1085.00	1085.00	1085.00	1086.42	75	0.81	2	75	100.00
SRTRANSFIN	Z3	27-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z4	27-Jan-2020	1001.00	999.95	999.95	975.00	975.00	975.00	995.79	30	0.30	2	30	100.00
SRTRANSFIN	Z5	27-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	10	0.10	1	10	100.00
SRTRANSFIN	Z7	27-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	25	0.26	1	25	100.00
SRTRANSFIN	ZA	27-Jan-2020	1029.69	1037.00	1037.00	1029.95	1029.95	1029.95	1031.71	100	1.03	3	100	100.00
SSINFRA	SM	27-Jan-2020	11.30	11.75	11.75	11.75	11.75	11.75	11.75	3000	0.35	1	3000	100.00
SSWL	EQ	27-Jan-2020	753.55	750.15	756.90	750.10	750.55	753.75	752.30	2593	19.51	142	1408	54.30
STAMPEDE	EQ	27-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	318347	1.29	47	275862	86.65
STAN	DR	27-Jan-2020	58.65	58.60	58.60	56.15	56.60	56.60	56.97	2546	1.45	33	1838	72.19
STAR	EQ	27-Jan-2020	414.85	415.00	457.00	415.00	450.10	451.30	440.90	3122105	13765.41	51546	823549	26.38
STARCEMENT	EQ	27-Jan-2020	89.60	89.55	90.40	87.95	89.15	88.50	88.86	96524	85.78	1514	59124	61.25
STARPAPER	EQ	27-Jan-2020	133.20	131.70	138.85	131.30	134.00	133.75	135.06	284352	384.04	3844	72631	25.54
STCINDIA	EQ	27-Jan-2020	49.15	49.50	49.85	48.15	48.30	48.45	49.05	9433	4.63	171	5739	60.84
STEELCITY	EQ	27-Jan-2020	33.90	38.00	38.00	33.25	34.00	34.55	34.34	4154	1.43	83	2049	49.33
STEELXIND	BE	27-Jan-2020	26.40	25.10	27.70	25.10	26.20	26.30	26.07	30928	8.06	74	-	-
STEL	EQ	27-Jan-2020	70.35	72.45	72.50	69.10	70.50	70.50	71.04	9351	6.64	341	4914	52.55
STERTOOLS	EQ	27-Jan-2020	239.30	237.00	239.00	231.75	232.20	233.25	234.61	19834	46.53	1265	11063	55.78
STINDIA	EQ	27-Jan-2020	4.25	4.05	4.40	4.05	4.30	4.30	4.12	771	0.03	8	569	73.80
STRTECH	EQ	27-Jan-2020	131.70	130.65	136.20	129.00	131.40	131.85	132.87	1694051	2250.87	19816	413015	24.38
SUBEX	EQ	27-Jan-2020	6.30	6.35	6.40	6.25	6.30	6.35	6.32	577392	36.48	275	455086	78.82
SUBROS	EQ	27-Jan-2020	285.20	284.00	284.45	275.20	277.50	277.80	281.06	32062	90.11	1342	17463	54.47
SUDARSCHEM	EQ	27-Jan-2020	477.90	478.75	484.00	470.05	474.50	475.45	476.11	128198	610.37	4321	54494	42.51
SUJANAUNI	BE	27-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.14	475007	0.68	111	-	-
SUMEETINDS	BE	27-Jan-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.85	63970	1.18	30	-	-
SUMICHEM	BE	27-Jan-2020	3194.20	191.15	200.70	191.15	200.70	200.70	197.14	278487	549.01	306	-	-
SUMIT	BE	27-Jan-2020	17.95	17.95	18.70	17.95	18.50	18.50	18.50	863	0.16	5	-	-
SUMMITSEC	EQ	27-Jan-2020	448.45	435.00	470.00	433.20	446.80	446.80	446.70	1023	4.57	303	472	46.14
SUNCLAYLTD	EQ	27-Jan-2020	2309.80	2348.80	2348.80	2280.00	2281.00	2289.40	2296.36	499	11.46	213	310	62.12
SUNDARAM	EQ	27-Jan-2020	1.75	1.95	2.05	1.75	1.90	1.85	1.92	949402	18.25	625	601419	63.35
SUNDARMFIN	EQ	27-Jan-2020	1649.95	1669.00	1669.00	1625.00	1627.05	1631.65	1643.23	25250	414.92	2335	16180	64.08
SUNDARMHLD	EQ	27-Jan-2020	69.85	71.55	71.55	69.10	70.40	69.95	69.87	14702	10.27	215	11737	79.83
SUNDRMBRAK	EQ	27-Jan-2020	318.40	326.00	328.90	310.00	321.00	320.95	321.08	6268	20.13	298	4117	65.68
SUNDRMFAST	EQ	27-Jan-2020	516.30	511.10	533.35	509.90	514.00	510.25	515.47	372666	1920.99	5430	283913	76.18
SUNFLAG	EQ	27-Jan-2020	42.55	42.40	42.65	40.80	41.00	41.05	41.65	133039	55.41	1912	83888	63.06
SUNPHARMA	EQ	27-Jan-2020	447.80	447.00	451.75	442.20	448.75	448.40	447.56	3530914	15802.92	68219	1241630	35.16
SUNTECK	EQ	27-Jan-2020	398.30	398.30	405.00	392.55	402.50	402.95	402.48	237297	955.07	8664	99046	41.74
SUNTV	EQ	27-Jan-2020	497.75	497.80	504.60	490.80	495.50	494.75	497.38	1719346	8551.62	28232	134456	7.82
SUPERHOUSE	EQ	27-Jan-2020	96.95	98.95	99.00	95.85	96.80	96.60	96.55	4695	4.53	142	3469	73.89
SUPERSPIN	BE	27-Jan-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	13590	0.50	11	-	-
SUPPETRO	EQ	27-Jan-2020	187.50	185.05	194.00	181.10	190.00	189.10	189.40	18083	34.25	935	9908	54.79
SUPRAJIT	EQ	27-Jan-2020	205.35	205.35	206.20	201.00	204.00	202.80	203.58	49530	100.83	2260	36428	73.55
SUPREMEENG	SM	27-Jan-2020	24.60	24.50	24.50	24.50	24.50	24.50	24.50	4000	0.98	1	4000	100.00
SUPREMEIND	EQ	27-Jan-2020	1320.95	1330.00	1367.80	1315.00	1351.10	1350.70	1343.51	82381	1106.79	5101	48169	58.47
SUPREMEINF	BE	27-Jan-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	1885	0.38	19	-	-
SURANASOL	BE	27-Jan-2020	8.80	8.80	9.15	8.55	8.85	9.10	8.98	14863	1.34	72	-	-
SURANAT&P	EQ	27-Jan-2020	4.15	3.40	4.60	3.40	4.05	4.05	4.13	23381	0.97	137	13821	59.11
SURYALAXMI	EQ	27-Jan-2020	22.00	21.15	23.50	20.55	21.00	21.00	21.95	7097	1.56	107	5054	71.21
SURYAROSNI	EQ	27-Jan-2020	188.50	187.05	192.05	186.30	189.00	188.85	189.89	53909	102.37	1164	31185	57.85
SUTLEJTEX	EQ	27-Jan-2020	35.25	35.10	35.85	33.60	34.05	34.05	34.63	10499	3.64	299	6228	59.32
SUVEN	BE	27-Jan-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	3144	0.61	21	-	-
SUZLON	EQ	27-Jan-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.43	7567943	183.69	6993	3904738	51.60
SWANENERGY	EQ	27-Jan-2020	118.05	117.75	121.90	117.15	118.10	119.40	118.95	69432	82.59	2216	7999	11.52
SWARAJENG	EQ	27-Jan-2020	1338.90	1338.85	1362.05	1330.10	1330.10	1340.90	1350.15	4294	57.98	551	3179	74.03
SWELECTES	EQ	27-Jan-2020	150.00	150.00	152.00	146.00	147.00	148.75	148.91	4134	6.16	147	3019	73.03
SWSOLAR	EQ	27-Jan-2020	298.00	298.00	312.90	295.05	302.00	303.05	306.66	131848	404.33	3806	60697	46.04
SYMPHONY	EQ	27-Jan-2020	1278.50	1258.00	1283.80	1253.05	1265.55	1269.20	1261.83	36576	461.53	3806	29753	81.35
SYNDIBANK	EQ	27-Jan-2020	27.70	27.70	27.70	26.70	26.85	26.90	27.22	476326	129.65	1535	297579	62.47
SYNGENE	EQ	27-Jan-2020	307.25	305.00	314.80	305.00	310.50	310.70	311.77	107805	336.10	4271	64976	60.27
TAINWALCHM	EQ	27-Jan-2020	57.30	59.85	59.85	54.50	55.00	55.10	56.30	1401	0.79	61	754	53.82
TAJGVK	EQ	27-Jan-2020	193.50	190.00	192.80	185.50	185.50	187.05	188.13	27266	51.30	711	14570	53.44
TAKE	EQ	27-Jan-2020	104.45	104.00	104.95	102.40	103.15	102.85	103.52	69691	72.14	1495	42029	60.31
TALBROAUTO	EQ	27-Jan-2020	145.15	142.75	142.85	138.10	138.60	138.95	140.25	12237	17.16	465	8521	69.63
TALWALKARS	EQ	27-Jan-2020	3.25	3.35	3.40	3.10	3.10	3.10	3.18	89340	2.84	142	63809	71.42
TALWGYM	EQ	27-Jan-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.57	41261	1.06	96	36726	89.01
TANLA	EQ	27-Jan-2020	74.05	75.40	77.75	71.25	77.75	77.75	74.75	467250	349.27	2249	298237	63.83
TANTIACONS	BE	27-Jan-2020	1.85	1.90	1.90	1.85	1.85	1.85	1.87	19	0.00	2	-	-
TARAPUR	BE	27-Jan-2020	3.70	3.70	3.70	3.70	3.70	3.70	3.70	200	0.01	2	-	-
TARMAT	EQ	27-Jan-2020	27.25	26.20	27.10	24.60	24.60	24.90	25.23	5048	1.27	100	3813	75.53
TASTYBITE	EQ	27-Jan-2020	8530.85	8500.15	8660.00	8480.00	8500.00	8511.55	8528.87	169	14.41	77	111	65.68
TATACAPHSG	N4	27-Jan-2020	1004.80	1004.60	1004.60	1000.00	1000.00	1000.39	1000.72	503	5.03	10	503	100.00
TATACAPHSG	N6	27-Jan-2020	998.33	1001.94	1001.94	998.00	998.00	998.00	998.42	343	3.42	8	312	90.96
TATACAPHSG	N8	27-Jan-2020	1002.16	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	12	0.12	2	12	100.00
TATACAPHSG	NA	27-Jan-2020	1000.00	1000.00	1003.00	1000.00	1000.00	1000.28	1001.44	2145	21.48	11	1210	56.41
TATACHEM	EQ	27-Jan-2020	755.40	754.00	759.00	746.00	748.00	749.65	751.50	508369	3820.40	6742	294690	57.97
TATACOFFEE	EQ	27-Jan-2020	103.30	102.80	104.55	101.50	101.80	102.00	103.01	610323	628.67	4648	241153	39.51
TATACOMM	EQ	27-Jan-2020	453.20	453.20	453.85	442.00	444.30	445.80	448.61	20238	90.79	1097	10888	53.80
TATAELXSI	EQ	27-Jan-2020	963.25	960.00	968.00	929.10	941.40	942.75	952.92	213047	2030.18	13149	57316	26.90
TATAGLOBAL	EQ	27-Jan-2020	384.60	383.80	389.40	380.45	381.50	382.40	385.13	3735041	14384.95	42767	883301	23.65
TATAINVEST	EQ	27-Jan-2020	908.70	908.30	919.85	878.00	884.45	882.55	897.19	22556	202.37	1763	11525	51.10
TATAMETALI	EQ	27-Jan-2020	626.90	628.00	640.00	616.50	636.00	634.20	626.82	45437	284.81	2570	21377	47.05
TATAMOTORS	EQ	27-Jan-2020	186.50	185.70	186.90	180.85	182.35	182.20	183.60	30132428	55322.77	135488	5101016	16.93
TATAMTRDVR	EQ	27-Jan-2020	78.85	78.40	78.40	75.30	75.60	75.55	76.51	6189035	4735.27	16707	1979899	31.99
TATAPOWER	EQ	27-Jan-2020	61.20	60.80	62.00	60.35	60.75	60.70	61.20	7343803	4494.64	19063	3334818	45.41
TATASTEEL	E1	27-Jan-2020	59.85	59.45	59.45	56.50	57.50	57.05	57.45	251891	144.70	1468	163364	64.86
TATASTEEL	EQ	27-Jan-2020	483.40	477.75	477.75	460.10	460.55	462.45	466.71	12963119	60500.40	135612	3353039	25.87
TATASTLBSL	EQ	27-Jan-2020	30.60	30.55	30.55	29.15	29.15	29.25	29.55	1032931	305.23	2498	434001	42.02
TATASTLLP	EQ	27-Jan-2020	436.55	435.00	438.25	425.00	426.25	427.90	431.81	30907	133.46	1400	16667	53.93
TBZ	EQ	27-Jan-2020	39.80	39.80	40.20	39.05	39.30	39.25	39.53	61654	24.37	620	23658	38.37
TCFSL	NB	27-Jan-2020	1037.64	1036.25	1037.70	1036.05	1037.70	1037.70	1036.89	905	9.38	11	570	62.98
TCFSL	ND	27-Jan-2020	1050.80	1048.00	1048.99	1045.50	1047.99	1047.37	1047.19	821	8.60	19	765	93.18
TCFSL	NH	27-Jan-2020	1030.00	1035.80	1036.00	1035.80	1036.00	1036.00	1035.95	200	2.07	5	200	100.00
TCFSL	NL	27-Jan-2020	1048.05	1048.50	1048.50	1048.50	1048.50	1048.50	1048.50	2	0.02	2	0	0.00
TCI	EQ	27-Jan-2020	279.70	279.70	282.95	276.45	279.15	279.85	279.03	20025	55.88	803	12282	61.33
TCIDEVELOP	EQ	27-Jan-2020	367.00	367.00	367.00	367.00	367.00	367.00	367.00	5	0.02	1	5	100.00
TCIEXP	EQ	27-Jan-2020	787.80	798.00	867.40	777.05	847.00	837.70	832.89	237685	1979.65	11664	77679	32.68
TCIFINANCE	EQ	27-Jan-2020	8.30	8.15	8.45	8.15	8.25	8.25	8.18	20415	1.67	172	16349	80.08
TCNSBRANDS	EQ	27-Jan-2020	594.70	594.70	599.00	591.55	597.00	597.25	596.46	4537	27.06	701	3705	81.66
TCPLPACK	EQ	27-Jan-2020	286.80	285.00	289.60	285.00	287.00	285.45	285.83	4150	11.86	164	3411	82.19
TCS	EQ	27-Jan-2020	2183.40	2189.70	2193.45	2165.00	2168.30	2169.25	2172.99	1549101	33661.88	62160	771303	49.79
TDPOWERSYS	EQ	27-Jan-2020	140.70	143.00	143.00	137.40	137.40	137.85	138.88	6610	9.18	117	5948	89.98
TEAMLEASE	EQ	27-Jan-2020	2736.15	2789.85	2880.00	2651.05	2668.00	2680.95	2757.30	42320	1166.89	8753	18289	43.22
TECHM	EQ	27-Jan-2020	787.30	786.00	796.25	779.65	792.10	791.50	790.45	1175606	9292.52	26671	397423	33.81
TECHNOE	EQ	27-Jan-2020	302.15	309.55	309.55	291.25	301.10	301.10	301.03	8472	25.50	443	6837	80.70
TECHNOFAB	EQ	27-Jan-2020	21.30	21.30	22.20	21.25	22.00	21.25	21.78	1527	0.33	16	1527	100.00
TEJASNET	EQ	27-Jan-2020	85.00	84.60	87.00	83.50	83.50	84.05	85.16	46129	39.28	724	19644	42.58
TERASOFT	EQ	27-Jan-2020	26.60	27.75	27.75	26.20	26.80	26.80	26.64	8300	2.21	114	4100	49.40
TEXINFRA	EQ	27-Jan-2020	49.60	49.00	49.20	48.00	48.05	48.55	48.55	20761	10.08	258	15769	75.95
TEXMOPIPES	EQ	27-Jan-2020	15.90	15.95	15.95	15.20	15.50	15.40	15.58	26835	4.18	184	19737	73.55
TEXRAIL	EQ	27-Jan-2020	38.25	37.90	38.20	36.45	37.80	37.75	37.63	400576	150.73	1922	222488	55.54
TFCILTD	EQ	27-Jan-2020	71.50	71.00	72.10	70.50	72.00	71.95	71.33	107336	76.56	906	70232	65.43
TFL	BE	27-Jan-2020	4.80	4.60	4.60	4.60	4.60	4.60	4.60	322	0.01	6	-	-
TGBHOTELS	EQ	27-Jan-2020	4.05	4.25	4.25	3.90	4.20	4.20	4.14	14881	0.62	51	9988	67.12
THANGAMAYL	EQ	27-Jan-2020	364.25	374.75	385.00	357.10	368.75	374.15	371.83	5008	18.62	381	3377	67.43
THEINVEST	EQ	27-Jan-2020	124.45	124.40	128.40	123.60	123.60	123.70	125.84	5779	7.27	85	4574	79.15
THEJO	SM	27-Jan-2020	504.00	495.00	495.00	495.00	495.00	495.00	495.00	2800	13.86	5	2800	100.00
THEMISMED	BE	27-Jan-2020	410.90	413.00	431.40	413.00	420.00	419.55	429.69	4587	19.71	90	-	-
THERMAX	EQ	27-Jan-2020	1084.95	1083.00	1094.95	1079.95	1091.00	1090.10	1089.50	19011	207.13	2285	12346	64.94
THIRUSUGAR	BZ	27-Jan-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	100	0.00	1	-	-
THOMASCOOK	EQ	27-Jan-2020	60.35	59.25	60.05	58.05	58.50	58.40	59.38	370202	219.84	3950	267247	72.19
THYROCARE	EQ	27-Jan-2020	548.75	552.90	588.00	549.05	571.00	571.15	570.06	157695	898.95	7569	76608	48.58
TI	BE	27-Jan-2020	16.10	16.10	16.90	16.10	16.90	16.90	16.85	85892	14.47	117	-	-
TIDEWATER	EQ	27-Jan-2020	4830.80	4810.00	4950.10	4780.00	4835.00	4820.50	4867.05	1045	50.86	472	469	44.88
TIIL	EQ	27-Jan-2020	361.95	363.60	366.20	340.20	340.50	344.95	347.67	11136	38.72	468	8766	78.72
TIINDIA	EQ	27-Jan-2020	520.20	520.20	524.90	516.35	519.45	519.30	522.62	27420	143.30	1177	18708	68.23
TIJARIA	EQ	27-Jan-2020	7.10	6.55	7.10	6.55	6.80	6.75	6.74	32685	2.20	126	19288	59.01
TIL	EQ	27-Jan-2020	221.65	229.00	229.00	214.30	214.30	216.70	218.47	3435	7.50	184	2542	74.00
TIMESGTY	EQ	27-Jan-2020	30.15	30.20	31.10	29.85	29.85	30.00	30.37	744	0.23	55	738	99.19
TIMETECHNO	EQ	27-Jan-2020	58.50	57.65	58.15	57.25	57.30	57.40	57.65	78924	45.50	876	52060	65.96
TIMKEN	EQ	27-Jan-2020	987.85	988.00	1000.00	975.50	999.00	998.00	990.31	25637	253.89	2953	13588	53.00
TINPLATE	EQ	27-Jan-2020	153.05	152.00	152.85	150.10	150.90	150.30	151.05	228269	344.79	4369	88017	38.56
TIPSINDLTD	BE	27-Jan-2020	107.50	104.00	108.00	104.00	106.10	106.10	107.75	1795	1.93	20	-	-
TIRUMALCHM	EQ	27-Jan-2020	79.10	77.75	80.50	77.20	78.35	78.20	79.05	589596	466.05	4753	180516	30.62
TITAN	EQ	27-Jan-2020	1227.85	1228.00	1240.35	1208.85	1210.00	1213.80	1224.94	2332864	28576.10	85733	761365	32.64
TMRVL	EQ	27-Jan-2020	12.00	12.00	12.30	11.50	11.55	11.55	11.70	25477	2.98	165	16945	66.51
TNPETRO	EQ	27-Jan-2020	43.30	43.00	43.70	42.40	42.55	42.70	43.01	82961	35.68	680	43865	52.87
TNPL	EQ	27-Jan-2020	193.00	190.05	198.95	190.00	193.95	194.15	196.02	83839	164.34	2126	41191	49.13
TOKYOPLAST	EQ	27-Jan-2020	77.00	77.00	80.00	74.95	76.00	76.00	77.67	4333	3.37	91	2016	46.53
TORNTPHARM	EQ	27-Jan-2020	2036.95	2036.95	2055.95	2005.50	2022.00	2027.15	2032.66	243544	4950.43	16719	61789	25.37
TORNTPOWER	EQ	27-Jan-2020	322.30	322.80	330.70	320.30	325.25	325.70	326.91	1121878	3667.48	16269	318488	28.39
TOTAL	SM	27-Jan-2020	45.85	43.60	44.50	43.60	44.50	44.50	44.20	9000	3.98	3	9000	100.00
TOUCHWOOD	EQ	27-Jan-2020	74.50	77.80	78.00	75.00	78.00	77.30	76.97	4454	3.43	125	1028	23.08
TPLPLASTEH	EQ	27-Jan-2020	130.00	131.05	133.50	128.30	133.35	130.20	131.44	1174	1.54	110	588	50.09
TRANSWIND	SM	27-Jan-2020	3.50	3.35	3.35	3.35	3.35	3.35	3.35	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	27-Jan-2020	5.50	5.40	5.70	5.30	5.45	5.65	5.57	19092	1.06	104	12601	66.00
TREJHARA	EQ	27-Jan-2020	12.05	12.05	12.05	11.75	12.00	12.00	11.97	1285	0.15	14	1284	99.92
TRENT	EQ	27-Jan-2020	583.30	577.00	584.25	570.00	571.90	572.75	577.44	71115	410.65	4179	38905	54.71
TRF	EQ	27-Jan-2020	121.15	120.70	121.25	117.90	119.00	118.45	119.58	37863	45.28	991	16085	42.48
TRIDENT	EQ	27-Jan-2020	7.15	7.20	7.20	7.05	7.15	7.10	7.10	3616325	256.86	3933	1719909	47.56
TRIGYN	EQ	27-Jan-2020	51.95	50.50	52.65	50.05	50.05	50.40	51.26	25265	12.95	299	16147	63.91
TRIL	EQ	27-Jan-2020	8.65	8.75	10.35	7.00	9.30	9.35	9.37	1014388	95.04	2857	478024	47.12
TRITURBINE	EQ	27-Jan-2020	97.60	97.45	97.45	96.00	96.45	96.20	96.66	10782	10.42	273	8678	80.49
TRIVENI	EQ	27-Jan-2020	79.05	79.40	80.70	78.20	78.60	78.90	79.44	452803	359.72	3905	199767	44.12
TTKHLTCARE	EQ	27-Jan-2020	553.00	559.00	562.80	547.00	562.50	558.75	553.86	728	4.03	122	315	43.27
TTKPRESTIG	EQ	27-Jan-2020	6022.25	6023.00	6098.00	6001.20	6008.05	6020.35	6064.61	62998	3820.58	1315	61654	97.87
TTL	EQ	27-Jan-2020	45.40	45.95	46.00	43.05	44.95	43.85	44.42	6426	2.85	98	5508	85.71
TTML	EQ	27-Jan-2020	2.45	2.50	2.50	2.40	2.45	2.40	2.42	522953	12.66	382	356336	68.14
TV18BRDCST	EQ	27-Jan-2020	26.65	26.20	26.95	26.15	26.20	26.30	26.54	1495299	396.92	12133	721884	48.28
TVSELECT	EQ	27-Jan-2020	113.85	115.80	116.00	111.55	112.40	112.25	113.21	37740	42.73	706	23101	61.21
TVSMOTOR	EQ	27-Jan-2020	468.90	468.90	476.85	462.85	465.15	465.10	471.36	1354540	6384.77	33087	354960	26.21
TVSSRICHAK	EQ	27-Jan-2020	1723.05	1739.95	1770.00	1735.00	1750.00	1746.25	1754.91	1413	24.80	388	876	62.00
TVTODAY	EQ	27-Jan-2020	246.80	246.80	259.85	245.05	257.00	256.50	256.04	43544	111.49	1273	23048	52.93
TWL	EQ	27-Jan-2020	57.80	57.25	57.70	56.00	56.20	56.30	56.79	643694	365.58	3747	345177	53.62
UBL	EQ	27-Jan-2020	1275.10	1275.10	1286.30	1256.10	1260.80	1261.25	1272.37	162784	2071.21	11195	61272	37.64
UCALFUEL	EQ	27-Jan-2020	142.25	140.90	142.05	140.00	140.00	140.40	141.04	10830	15.27	538	7692	71.02
UCOBANK	EQ	27-Jan-2020	16.10	16.05	16.15	15.90	15.95	15.95	16.02	329379	52.76	915	197277	59.89
UFLEX	EQ	27-Jan-2020	221.50	220.70	221.00	216.65	217.35	217.75	219.17	32437	71.09	732	22364	68.95
UFO	EQ	27-Jan-2020	128.75	128.25	130.60	127.40	128.00	127.70	128.55	18405	23.66	674	12751	69.28
UGARSUGAR	EQ	27-Jan-2020	14.80	14.75	14.90	14.60	14.60	14.60	14.69	46065	6.77	230	37882	82.24
UJAAS	EQ	27-Jan-2020	4.80	5.00	5.00	5.00	5.00	5.00	5.00	138625	6.93	94	138614	99.99
UJJIVAN	EQ	27-Jan-2020	362.85	360.00	371.55	356.50	363.40	365.70	366.65	2661762	9759.30	26419	311112	11.69
UJJIVANSFB	EQ	27-Jan-2020	54.80	55.00	55.95	54.00	54.60	54.60	55.08	4975971	2740.76	23230	2373482	47.70
ULTRACEMCO	EQ	27-Jan-2020	4642.75	4624.90	4754.10	4622.00	4686.00	4676.95	4694.14	1058884	49705.46	84765	197176	18.62
UMANGDAIRY	EQ	27-Jan-2020	47.85	46.35	48.10	46.05	46.45	46.40	46.96	1906	0.90	99	1448	75.97
UNICHEMLAB	EQ	27-Jan-2020	169.45	169.30	169.35	165.30	167.65	167.35	166.83	19933	33.25	675	7701	38.63
UNIENTER	EQ	27-Jan-2020	70.50	70.70	70.70	68.00	68.00	68.00	68.59	2313	1.59	66	1891	81.76
UNIINFO	SM	27-Jan-2020	28.15	28.00	28.95	28.00	28.00	28.00	28.68	28000	8.03	11	12000	42.86
UNIONBANK	EQ	27-Jan-2020	52.35	52.00	52.35	51.60	51.85	51.85	51.95	1991306	1034.49	9634	570000	28.62
UNIPLY	EQ	27-Jan-2020	12.50	12.35	12.50	11.90	12.10	12.05	12.04	1213367	146.04	626	1120190	92.32
UNITECH	BE	27-Jan-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	2315622	33.58	388	-	-
UNITEDBNK	EQ	27-Jan-2020	9.10	9.10	9.30	8.80	8.85	8.85	9.05	1222934	110.67	1256	524658	42.90
UNITEDTEA	EQ	27-Jan-2020	282.55	282.55	283.05	273.10	275.00	275.00	278.47	328	0.91	82	67	20.43
UNITY	BZ	27-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.30	19001	0.06	5	-	-
UNIVASTU	SM	27-Jan-2020	46.00	45.70	45.70	45.70	45.70	45.70	45.70	9000	4.11	1	9000	100.00
UNIVCABLES	EQ	27-Jan-2020	186.10	185.00	185.05	180.00	180.00	180.60	182.87	11562	21.14	337	7976	68.98
UPL	EQ	27-Jan-2020	543.30	545.40	550.10	535.00	538.00	537.25	542.33	4285510	23241.70	81562	1563623	36.49
URJA	BE	27-Jan-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.68	1195656	20.03	1000	-	-
USHAMART	EQ	27-Jan-2020	25.95	25.95	26.60	25.90	26.00	26.00	26.11	168870	44.08	370	133722	79.19
UTINEXT50	EQ	27-Jan-2020	296.74	296.50	297.90	294.50	297.80	297.80	297.29	898	2.67	46	684	76.17
UTINIFTETF	EQ	27-Jan-2020	1302.59	1300.00	1300.00	1288.60	1288.60	1288.63	1294.55	5337	69.09	30	5335	99.96
UTISENSETF	EQ	27-Jan-2020	442.00	442.00	449.99	434.71	439.00	438.99	440.78	951	4.19	149	727	76.45
UTISXN50	EQ	27-Jan-2020	329.00	329.00	329.00	313.07	315.00	315.08	320.81	42	0.13	20	28	66.67
UTTAMSTL	EQ	27-Jan-2020	7.90	7.70	8.00	7.70	7.75	7.75	7.80	32930	2.57	161	24654	74.87
UTTAMSUGAR	EQ	27-Jan-2020	115.75	114.80	116.70	114.05	115.00	115.05	115.38	82042	94.66	1865	23277	28.37
UVSL	EQ	27-Jan-2020	0.10	0.10	0.15	0.05	0.05	0.10	0.10	14120293	14.42	998	12648921	89.58
V2RETAIL	EQ	27-Jan-2020	113.75	113.35	117.40	113.00	114.20	114.10	114.95	162877	187.22	2801	72256	44.36
VADILALIND	EQ	27-Jan-2020	845.55	840.00	874.00	835.00	857.20	860.70	864.03	69592	601.30	2738	37106	53.32
VAIBHAVGBL	EQ	27-Jan-2020	973.90	953.90	1003.00	953.90	988.75	986.65	992.04	18722	185.73	1793	9504	50.76
VAISHALI	EQ	27-Jan-2020	52.25	53.75	53.75	49.95	49.95	50.45	50.76	19177	9.73	108	11473	59.83
VAKRANGEE	EQ	27-Jan-2020	50.55	52.30	53.05	52.05	53.05	53.05	53.00	3547416	1880.29	3836	2239990	63.14
VARDHACRLC	EQ	27-Jan-2020	35.00	35.75	35.75	34.55	34.95	35.00	35.06	6900	2.42	27	6880	99.71
VARDMNPOLY	BE	27-Jan-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.55	2745	0.07	10	-	-
VARROC	EQ	27-Jan-2020	489.00	480.35	500.95	480.00	492.00	491.05	491.77	179303	881.76	3958	153832	85.79
VASA	SM	27-Jan-2020	8.60	8.25	8.25	8.20	8.20	8.20	8.21	40000	3.28	10	20000	50.00
VASCONEQ	EQ	27-Jan-2020	15.80	16.20	16.80	15.60	16.45	16.45	16.43	384007	63.08	950	188740	49.15
VASWANI	EQ	27-Jan-2020	4.95	5.15	5.15	4.90	4.95	4.95	5.04	20086	1.01	35	3308	16.47
VBL	EQ	27-Jan-2020	849.70	847.90	870.00	845.00	846.00	848.35	859.43	220113	1891.71	14557	136226	61.89
VCL	SM	27-Jan-2020	23.00	23.00	25.50	23.00	23.60	23.60	24.30	42000	10.21	7	30000	71.43
VEDL	EQ	27-Jan-2020	155.90	153.40	153.40	148.10	148.35	148.85	150.55	13357039	20109.32	76627	3586024	26.85
VENKEYS	EQ	27-Jan-2020	1764.05	1749.00	1770.00	1725.00	1735.00	1734.30	1748.88	55357	968.13	4940	22199	40.10
VENUSREM	EQ	27-Jan-2020	23.60	23.25	24.75	23.25	24.65	24.60	24.26	15104	3.66	376	10290	68.13
VERTOZ	SM	27-Jan-2020	89.80	85.35	85.35	85.35	85.35	85.35	85.35	4800	4.10	2	2400	50.00
VESUVIUS	EQ	27-Jan-2020	1103.50	1102.00	1107.75	1087.00	1097.00	1098.45	1096.96	1335	14.64	198	1077	80.67
VETO	EQ	27-Jan-2020	44.50	44.05	45.80	44.05	45.15	45.20	45.22	17094	7.73	110	14618	85.52
VGUARD	EQ	27-Jan-2020	228.35	228.35	230.00	226.00	228.10	229.00	228.64	180684	413.12	5822	98104	54.30
VHL	EQ	27-Jan-2020	1319.85	1316.05	1340.00	1304.95	1321.00	1321.10	1321.29	1026	13.56	202	802	78.17
VICEROY	BE	27-Jan-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.38	7829	0.11	51	-	-
VIDEOIND	BZ	27-Jan-2020	2.55	2.45	2.45	2.45	2.45	2.45	2.45	43673	1.07	64	-	-
VIDHIING	EQ	27-Jan-2020	69.35	69.00	69.50	67.45	67.50	67.55	68.16	29894	20.38	375	26046	87.13
VIJIFIN	EQ	27-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.39	115271	0.45	73	88506	76.78
VIKASECO	EQ	27-Jan-2020	2.70	2.70	2.75	2.60	2.70	2.70	2.67	258061	6.89	185	156749	60.74
VIKASMCORP	EQ	27-Jan-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	35499	0.83	46	35499	100.00
VIKASPROP	EQ	27-Jan-2020	8.40	8.55	8.55	8.55	8.55	8.55	8.55	17439	1.49	25	17439	100.00
VIKASWSP	EQ	27-Jan-2020	8.10	8.30	8.50	7.45	7.50	7.55	7.79	583470	45.47	582	450694	77.24
VIMALOIL	BE	27-Jan-2020	3.30	3.30	3.30	3.30	3.30	3.30	3.30	40	0.00	2	-	-
VIMTALABS	EQ	27-Jan-2020	100.75	98.50	103.75	98.50	100.10	100.85	101.79	32196	32.77	720	15796	49.06
VINATIORGA	EQ	27-Jan-2020	2232.45	2228.00	2340.00	2222.20	2307.95	2296.45	2277.16	139036	3166.07	10474	74883	53.86
VINDHYATEL	EQ	27-Jan-2020	941.15	935.05	951.20	910.00	924.60	919.15	929.04	3436	31.92	550	2193	63.82
VINYLINDIA	EQ	27-Jan-2020	67.75	67.75	68.85	67.50	67.70	67.95	68.12	11092	7.56	211	7935	71.54
VIPCLOTHNG	EQ	27-Jan-2020	8.00	8.05	8.05	7.85	7.90	7.90	7.93	60106	4.77	180	48367	80.47
VIPIND	EQ	27-Jan-2020	461.80	460.90	474.50	458.45	462.50	462.45	466.40	227339	1060.31	11172	95074	41.82
VIPULLTD	EQ	27-Jan-2020	25.65	25.80	27.45	25.15	26.25	26.15	26.53	21991	5.83	205	14118	64.20
VISAKAIND	EQ	27-Jan-2020	277.70	275.90	293.05	274.75	284.00	282.90	286.22	78522	224.75	2984	28049	35.72
VISASTEEL	EQ	27-Jan-2020	4.80	4.75	4.80	4.65	4.70	4.70	4.73	2726	0.13	25	1450	53.19
VISESHINFO	BE	27-Jan-2020	0.10	0.05	0.10	0.05	0.05	0.10	0.08	6739529	5.56	323	-	-
VISHAL	BE	27-Jan-2020	235.00	235.00	235.00	235.00	235.00	235.00	235.00	6000	14.10	8	-	-
VISHNU	EQ	27-Jan-2020	134.45	135.50	141.00	133.50	137.00	135.60	136.91	8936	12.23	378	6252	69.96
VISHWARAJ	EQ	27-Jan-2020	84.05	83.95	85.00	83.05	84.00	83.50	84.17	86089	72.46	592	11397	13.24
VIVIDHA	BE	27-Jan-2020	0.35	0.40	0.40	0.30	0.40	0.35	0.32	83194	0.27	25	-	-
VIVIMEDLAB	EQ	27-Jan-2020	13.20	13.20	13.20	12.85	13.00	13.00	13.00	158690	20.63	467	78126	49.23
VLSFINANCE	EQ	27-Jan-2020	57.90	58.80	58.80	56.35	57.25	57.50	57.32	29845	17.11	230	22936	76.85
VMART	EQ	27-Jan-2020	1966.65	1960.00	1980.00	1943.10	1967.00	1967.80	1965.26	12498	245.62	1605	8773	70.20
VOLTAMP	EQ	27-Jan-2020	1291.70	1287.10	1309.70	1268.80	1280.00	1282.50	1288.60	6793	87.53	1218	4614	67.92
VOLTAS	EQ	27-Jan-2020	723.45	725.00	725.95	708.90	710.40	710.60	719.34	1111167	7993.06	19443	272476	24.52
VRLLOG	EQ	27-Jan-2020	267.75	265.00	276.00	265.00	275.00	273.60	272.37	120853	329.16	3236	76978	63.70
VSSL	EQ	27-Jan-2020	79.05	80.00	80.70	77.25	80.70	80.20	78.63	2348	1.85	62	1957	83.35
VSTIND	EQ	27-Jan-2020	4554.30	4500.15	4586.00	4500.15	4515.60	4536.20	4550.13	2201	100.15	460	1670	75.87
VSTTILLERS	EQ	27-Jan-2020	1352.45	1352.45	1407.95	1352.00	1390.00	1380.75	1376.66	37483	516.01	773	33887	90.41
VTL	EQ	27-Jan-2020	1050.20	1059.00	1059.00	1029.00	1031.00	1032.90	1044.02	3274	34.18	499	1794	54.80
WABAG	EQ	27-Jan-2020	218.80	216.80	225.00	215.00	219.00	220.10	220.62	436880	963.86	8180	164358	37.62
WABCOINDIA	EQ	27-Jan-2020	6684.85	6662.00	6710.00	6658.90	6704.40	6700.35	6699.71	22579	1512.73	802	22019	97.52
WALCHANNAG	EQ	27-Jan-2020	72.85	72.65	74.90	70.90	71.45	71.60	72.65	511723	371.75	4308	134398	26.26
WANBURY	BE	27-Jan-2020	19.55	19.20	20.30	19.20	20.30	20.10	19.55	164	0.03	8	-	-
WATERBASE	EQ	27-Jan-2020	151.25	150.00	151.75	146.10	147.00	146.85	148.77	178517	265.57	2773	80182	44.92
WEBELSOLAR	EQ	27-Jan-2020	30.05	30.25	31.55	30.00	31.55	31.50	31.19	168051	52.42	544	135350	80.54
WEIZFOREX	EQ	27-Jan-2020	385.50	397.90	398.50	373.00	381.00	376.75	378.48	4941	18.70	247	2368	47.93
WEIZMANIND	EQ	27-Jan-2020	29.35	30.80	30.80	28.50	28.80	28.70	28.89	16370	4.73	116	13019	79.53
WELCORP	EQ	27-Jan-2020	171.20	170.50	180.00	168.65	178.70	178.80	177.03	920994	1630.42	12623	387202	42.04
WELENT	EQ	27-Jan-2020	83.50	83.25	85.00	82.65	83.15	83.45	83.92	167599	140.65	1653	98877	59.00
WELINV	EQ	27-Jan-2020	190.60	186.15	189.05	186.15	189.05	189.05	187.00	93	0.17	6	88	94.62
WELSPUNIND	EQ	27-Jan-2020	47.95	47.75	48.20	47.15	47.45	47.40	47.77	531816	254.07	4631	318708	59.93
WENDT	EQ	27-Jan-2020	2845.35	2751.00	2782.00	2552.00	2706.90	2706.20	2724.04	1200	32.69	415	802	66.83
WESTLIFE	EQ	27-Jan-2020	441.10	441.40	457.55	429.00	434.80	433.80	444.27	353885	1572.21	10523	131362	37.12
WHEELS	EQ	27-Jan-2020	652.60	644.60	656.80	643.10	645.00	650.05	645.95	1510	9.75	74	1255	83.11
WHIRLPOOL	EQ	27-Jan-2020	2434.05	2439.00	2472.40	2416.05	2450.00	2442.40	2446.84	28005	685.24	6498	15990	57.10
WILLAMAGOR	EQ	27-Jan-2020	21.15	22.10	22.20	21.50	22.20	22.20	22.13	23216	5.14	260	16538	71.24
WINDMACHIN	EQ	27-Jan-2020	22.00	23.00	23.00	21.80	22.90	22.80	22.67	5688	1.29	44	4648	81.72
WINSOME	BZ	27-Jan-2020	0.15	0.10	0.10	0.10	0.10	0.10	0.10	1741	0.00	6	-	-
WIPRO	EQ	27-Jan-2020	247.60	247.90	247.90	244.75	245.20	245.35	245.52	1653497	4059.69	19616	692324	41.87
WOCKPHARMA	EQ	27-Jan-2020	299.00	299.50	358.80	298.15	358.80	351.30	334.55	18385925	61510.42	209452	1432830	7.79
WONDERLA	EQ	27-Jan-2020	254.65	254.65	259.80	251.40	253.75	252.90	254.04	8476	21.53	499	5529	65.23
WSTCSTPAPR	EQ	27-Jan-2020	249.35	248.40	257.00	238.50	241.00	240.10	248.81	218591	543.88	5762	109830	50.24
XCHANGING	EQ	27-Jan-2020	58.35	58.55	64.90	58.30	61.70	61.75	62.72	1189451	746.02	9042	483095	40.61
XELPMOC	EQ	27-Jan-2020	63.25	63.30	65.50	63.00	63.50	63.85	63.56	1223	0.78	66	673	55.03
XLENERGY	BZ	27-Jan-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	8200	0.04	7	-	-
XPROINDIA	EQ	27-Jan-2020	23.95	23.20	24.40	22.50	23.55	23.50	23.23	6979	1.62	173	4252	60.93
YESBANK	EQ	27-Jan-2020	42.80	42.30	43.45	41.85	42.25	42.40	42.71	134241973	57331.68	226392	13161804	9.80
ZEEL	EQ	27-Jan-2020	280.80	280.80	281.90	275.20	279.35	278.95	278.80	8305172	23154.68	72391	1014233	12.21
ZEEL	P2	27-Jan-2020	5.70	5.75	5.75	5.70	5.70	5.70	5.70	42471	2.42	14	42471	100.00
ZEELEARN	EQ	27-Jan-2020	19.90	20.20	20.20	19.55	19.55	19.70	19.71	47091	9.28	295	30421	64.60
ZEEMEDIA	BE	27-Jan-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	596352	39.36	437	-	-
ZENITHEXPO	BE	27-Jan-2020	45.45	43.35	45.45	43.35	45.35	45.35	44.06	479	0.21	10	-	-
ZENSARTECH	EQ	27-Jan-2020	174.40	175.60	179.85	175.10	176.75	176.85	177.55	218051	387.15	5490	112514	51.60
ZENTEC	EQ	27-Jan-2020	60.75	60.95	61.90	59.50	60.25	59.80	60.43	14107	8.53	335	10422	73.88
ZICOM	BE	27-Jan-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.85	3409	0.06	14	-	-
ZODIACLOTH	EQ	27-Jan-2020	186.70	181.15	194.50	176.50	188.50	189.20	190.03	2970	5.64	212	1517	51.08
ZODJRDMKJ	EQ	27-Jan-2020	30.90	30.00	31.80	30.00	31.00	31.20	30.99	836	0.26	41	740	88.52
ZOTA	EQ	27-Jan-2020	181.75	182.25	184.00	180.10	180.10	180.60	182.44	22424	40.91	91	1750	7.80
ZUARI	EQ	27-Jan-2020	104.30	107.00	122.10	106.15	114.90	115.50	116.72	811641	947.38	11585	211468	26.05
ZUARIGLOB	EQ	27-Jan-2020	53.50	54.35	58.85	53.45	56.60	58.05	58.21	440283	256.28	2711	119555	27.15
ZYDUSWELL	EQ	27-Jan-2020	1490.40	1500.00	1588.00	1481.00	1565.00	1561.70	1557.57	21908	341.23	3236	8762	39.99