nse-sec-bhavdata-full-2020-01-28.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	28-Jan-2020	36.15	36.55	36.95	35.15	36.50	36.00	36.24	41787	15.14	505	29093	69.62
21STCENMGM	EQ	28-Jan-2020	14.40	14.15	14.65	14.15	14.65	14.65	14.30	181	0.03	12	180	99.45
3IINFOTECH	EQ	28-Jan-2020	2.30	2.35	2.40	2.25	2.30	2.30	2.31	1986375	45.94	730	1258610	63.36
3MINDIA	EQ	28-Jan-2020	22306.45	22480.00	22484.95	22215.00	22405.00	22264.65	22307.43	1484	331.04	364	1307	88.07
3PLAND	EQ	28-Jan-2020	6.60	6.90	6.90	6.80	6.80	6.80	6.88	267	0.02	10	267	100.00
5PAISA	EQ	28-Jan-2020	192.30	196.65	196.70	191.00	191.00	192.20	193.53	12050	23.32	310	6865	56.97
63MOONS	EQ	28-Jan-2020	109.55	109.95	111.10	105.65	107.55	107.15	108.51	136196	147.79	3370	60214	44.21
763GS2059	GS	28-Jan-2020	95.00	96.01	96.01	96.01	96.01	96.01	96.01	100	0.10	1	100	100.00
A2ZINFRA	EQ	28-Jan-2020	7.20	7.35	7.35	7.00	7.05	7.05	7.15	138512	9.90	413	115239	83.20
AAKASH	SM	28-Jan-2020	67.95	68.00	71.00	64.60	64.60	64.60	68.96	64000	44.13	18	60000	93.75
AARON	SM	28-Jan-2020	48.95	49.75	49.75	49.75	49.75	49.75	49.75	3300	1.64	1	3300	100.00
AARTIDRUGS	EQ	28-Jan-2020	619.10	625.25	625.25	606.00	606.55	608.25	612.04	10955	67.05	1086	5485	50.07
AARTIIND	EQ	28-Jan-2020	857.75	865.00	908.40	855.00	904.15	902.35	890.58	364865	3249.40	16622	206296	56.54
AARVEEDEN	EQ	28-Jan-2020	14.40	14.65	14.70	13.75	14.20	14.20	14.19	3046	0.43	43	2385	78.30
AAVAS	EQ	28-Jan-2020	1919.40	1930.00	1956.95	1923.25	1945.00	1944.60	1941.35	23864	463.28	3150	12674	53.11
ABAN	EQ	28-Jan-2020	26.25	26.65	26.65	25.65	25.65	25.80	26.14	25736	6.73	394	17043	66.22
ABB	EQ	28-Jan-2020	1339.60	1340.85	1352.00	1324.00	1336.00	1329.75	1338.42	18818	251.86	2073	5033	26.75
ABBOTINDIA	EQ	28-Jan-2020	12666.30	12669.00	12770.00	12620.00	12660.00	12653.55	12672.26	6664	844.48	1188	5111	76.70
ABCAPITAL	EQ	28-Jan-2020	104.05	104.20	104.85	101.75	103.70	102.75	103.61	1178385	1220.92	14412	489315	41.52
ABFRL	EQ	28-Jan-2020	234.25	234.00	235.10	227.10	229.00	228.70	230.18	363061	835.71	14793	225503	62.11
ABMINTLTD	BE	28-Jan-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	55	0.01	1	-	-
ABSLBANETF	EQ	28-Jan-2020	309.00	305.95	305.95	305.95	305.95	305.95	305.95	1	0.00	1	1	100.00
ABSLNN50ET	EQ	28-Jan-2020	292.66	292.00	292.00	292.00	292.00	292.00	292.00	4	0.01	1	4	100.00
ACC	EQ	28-Jan-2020	1548.85	1554.90	1576.55	1534.00	1559.95	1561.35	1563.45	696588	10890.78	29661	198253	28.46
ACCELYA	EQ	28-Jan-2020	1047.95	1047.95	1070.00	1047.95	1067.00	1067.10	1066.15	4881	52.04	322	4337	88.85
ACE	EQ	28-Jan-2020	86.75	86.75	89.30	86.00	86.50	86.35	87.73	224742	197.17	2739	70855	31.53
ADANIENT	EQ	28-Jan-2020	230.55	232.25	234.50	229.10	229.30	229.90	231.75	2161711	5009.71	16321	195605	9.05
ADANIGAS	EQ	28-Jan-2020	173.90	175.00	176.00	168.25	170.20	170.15	172.39	946344	1631.40	11631	327209	34.58
ADANIGREEN	EQ	28-Jan-2020	190.75	191.50	196.50	186.10	189.95	187.65	190.82	957274	1826.68	11900	391718	40.92
ADANIPORTS	EQ	28-Jan-2020	381.25	380.70	381.50	370.20	373.75	372.95	375.37	2220618	8335.46	42216	841792	37.91
ADANIPOWER	EQ	28-Jan-2020	64.70	64.65	65.40	63.55	63.90	63.80	64.53	7444387	4803.92	20371	947960	12.73
ADANITRANS	EQ	28-Jan-2020	330.05	330.00	332.45	321.00	324.50	324.65	327.12	110037	359.96	4897	54845	49.84
ADFFOODS	EQ	28-Jan-2020	295.20	295.00	299.40	294.00	294.30	294.75	295.66	22874	67.63	616	13461	58.85
ADHUNIKIND	EQ	28-Jan-2020	42.45	43.45	43.95	40.35	40.35	40.35	40.58	18678	7.58	150	16379	87.69
ADLABS	BE	28-Jan-2020	4.15	4.35	4.35	3.95	4.15	3.95	4.03	52332	2.11	87	-	-
ADORWELD	EQ	28-Jan-2020	326.60	326.00	331.70	322.25	323.00	324.00	328.19	2676	8.78	218	1744	65.17
ADSL	BE	28-Jan-2020	21.05	20.65	22.10	20.65	22.10	22.10	22.09	67287	14.87	91	-	-
ADVANIHOTR	EQ	28-Jan-2020	53.10	54.00	56.00	52.50	54.35	54.80	54.47	12776	6.96	273	11436	89.51
ADVENZYMES	EQ	28-Jan-2020	176.60	177.70	178.90	173.05	174.95	173.45	175.52	50575	88.77	2117	22672	44.83
AEGISCHEM	EQ	28-Jan-2020	210.90	215.00	218.00	207.00	207.30	208.55	212.20	538588	1142.90	12069	211273	39.23
AFFLE	EQ	28-Jan-2020	1602.25	1615.80	1625.60	1575.00	1605.00	1604.10	1602.09	105093	1683.68	7813	44401	42.25
AGARIND	EQ	28-Jan-2020	86.45	88.90	89.80	81.00	83.90	82.35	83.93	37758	31.69	420	29603	78.40
AGCNET	EQ	28-Jan-2020	201.05	195.00	211.10	195.00	211.10	211.10	202.42	13408	27.14	156	12174	90.80
AGRITECH	EQ	28-Jan-2020	46.10	46.15	47.00	45.10	45.75	45.15	45.88	7114	3.26	112	6121	86.04
AGROPHOS	EQ	28-Jan-2020	28.90	27.50	27.50	27.50	27.50	27.50	27.50	1843	0.51	59	1843	100.00
AHLADA	SM	28-Jan-2020	53.75	54.90	54.90	51.50	51.50	51.50	53.33	4000	2.13	4	3000	75.00
AHLEAST	EQ	28-Jan-2020	178.40	175.45	181.00	175.45	176.50	177.50	178.46	168	0.30	63	112	66.67
AHLUCONT	EQ	28-Jan-2020	302.60	302.60	320.90	302.55	313.05	313.05	311.33	9429	29.36	847	7475	79.28
AHLWEST	EQ	28-Jan-2020	354.70	351.00	358.90	346.50	347.05	347.05	349.73	2505	8.76	152	1531	61.12
AIAENG	EQ	28-Jan-2020	1733.40	1730.00	1745.00	1698.10	1738.00	1728.90	1721.91	23443	403.67	5345	15434	65.84
AIONJSW	EQ	28-Jan-2020	14.75	15.00	15.10	14.20	14.50	14.50	14.88	236792	35.24	386	166371	70.26
AIRAN	EQ	28-Jan-2020	13.60	14.05	14.25	13.55	13.90	13.90	13.89	27361	3.80	128	14578	53.28
AIROLAM	SM	28-Jan-2020	24.50	25.10	25.10	25.10	25.10	25.10	25.10	3000	0.75	1	3000	100.00
AISL	SM	28-Jan-2020	25.95	27.20	27.20	27.20	27.20	27.20	27.20	1200	0.33	1	1200	100.00
AJANTPHARM	EQ	28-Jan-2020	1176.10	1182.00	1194.00	1153.40	1165.00	1163.00	1172.61	46875	549.66	4482	17487	37.31
AJMERA	EQ	28-Jan-2020	152.25	150.10	154.20	146.00	147.60	147.25	149.94	30172	45.24	1417	17238	57.13
AJOONI	SM	28-Jan-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	16000	1.33	4	16000	100.00
AKASH	BE	28-Jan-2020	82.15	82.00	86.00	82.00	85.90	85.90	85.81	420	0.36	3	-	-
AKSHARCHEM	EQ	28-Jan-2020	246.40	251.95	253.50	248.00	249.05	248.80	249.67	4192	10.47	100	3079	73.45
AKSHOPTFBR	EQ	28-Jan-2020	8.40	8.40	8.65	8.05	8.25	8.10	8.30	201160	16.71	514	131693	65.47
AKZOINDIA	EQ	28-Jan-2020	2037.65	2047.85	2078.00	2025.00	2040.65	2045.55	2047.61	69900	1431.28	4951	63697	91.13
ALANKIT	EQ	28-Jan-2020	13.95	14.25	14.40	14.00	14.30	14.30	14.13	115439	16.32	364	31780	27.53
ALBERTDAVD	EQ	28-Jan-2020	520.15	529.90	549.00	522.00	524.05	524.25	533.43	65177	347.67	4250	22008	33.77
ALBK	EQ	28-Jan-2020	18.50	18.60	18.65	18.35	18.35	18.40	18.51	502899	93.07	3348	197922	39.36
ALCHEM	BE	28-Jan-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	609	0.01	7	-	-
ALEMBICLTD	EQ	28-Jan-2020	56.70	56.90	59.45	56.60	57.60	57.60	58.07	260192	151.09	4153	121963	46.87
ALICON	EQ	28-Jan-2020	412.50	412.45	429.35	403.35	411.50	416.50	418.13	3814	15.95	358	1848	48.45
ALKALI	EQ	28-Jan-2020	45.65	45.80	46.50	44.55	45.55	45.25	45.46	4949	2.25	208	4323	87.35
ALKEM	EQ	28-Jan-2020	2357.10	2371.80	2380.00	2313.25	2328.00	2324.60	2361.67	29306	692.11	6331	18104	61.78
ALKYLAMINE	EQ	28-Jan-2020	1313.00	1313.00	1323.95	1304.05	1320.00	1310.75	1316.73	8125	106.98	815	4846	59.64
ALLCARGO	EQ	28-Jan-2020	118.30	121.00	122.70	116.30	116.80	117.15	119.74	1889133	2262.12	19043	579733	30.69
ALLSEC	EQ	28-Jan-2020	296.15	304.00	309.00	280.00	283.90	284.80	292.61	15037	44.00	701	9420	62.65
ALMONDZ	EQ	28-Jan-2020	15.25	14.65	16.00	14.55	15.75	15.75	15.60	7655	1.19	37	6935	90.59
ALOKTEXT	BE	28-Jan-2020	3.30	3.45	3.45	3.15	3.25	3.25	3.33	7757368	258.08	4692	-	-
ALPA	EQ	28-Jan-2020	22.40	22.70	22.70	20.75	20.75	21.00	21.59	39630	8.55	273	28083	70.86
ALPHAGEO	EQ	28-Jan-2020	216.85	212.00	221.25	208.25	211.35	210.50	214.27	12050	25.82	761	8605	71.41
ALPSINDUS	BE	28-Jan-2020	1.25	1.25	1.30	1.20	1.25	1.25	1.28	24107	0.31	51	-	-
AMARAJABAT	EQ	28-Jan-2020	800.30	800.30	804.90	783.85	791.50	790.10	795.63	408367	3249.11	12673	91771	22.47
AMBER	EQ	28-Jan-2020	1405.05	1403.00	1485.00	1400.10	1473.00	1469.15	1451.88	80099	1162.94	9606	36900	46.07
AMBIKCO	EQ	28-Jan-2020	872.85	872.85	875.00	834.00	844.00	836.95	847.07	9732	82.44	783	7493	76.99
AMBUJACEM	EQ	28-Jan-2020	215.55	215.80	220.25	214.05	216.15	216.15	218.02	5093967	11105.89	70614	2056554	40.37
AMDIND	EQ	28-Jan-2020	17.60	18.30	18.30	16.85	17.30	17.10	17.19	12020	2.07	121	9929	82.60
AMJLAND	EQ	28-Jan-2020	21.00	22.90	22.90	20.10	21.10	21.25	21.48	12744	2.74	138	6673	52.36
AMRUTANJAN	EQ	28-Jan-2020	454.80	459.50	459.50	444.05	450.00	449.15	451.27	30813	139.05	3015	20331	65.98
ANANTRAJ	EQ	28-Jan-2020	36.05	36.30	36.90	35.10	35.35	35.25	35.74	340889	121.83	4631	154167	45.22
ANDHRABANK	EQ	28-Jan-2020	16.90	16.85	17.00	16.75	16.80	16.80	16.87	289548	48.84	1171	166474	57.49
ANDHRACEMT	EQ	28-Jan-2020	2.30	2.35	2.40	2.30	2.35	2.35	2.37	107230	2.54	163	85286	79.54
ANDHRSUGAR	EQ	28-Jan-2020	336.40	345.00	345.00	322.05	325.80	324.60	333.14	59678	198.81	3086	36260	60.76
ANDPAPER	EQ	28-Jan-2020	304.40	308.75	308.75	301.00	301.00	303.15	304.45	3400	10.35	151	1633	48.03
ANIKINDS	EQ	28-Jan-2020	10.90	10.90	10.90	10.40	10.50	10.50	10.45	9209	0.96	71	7972	86.57
ANKITMETAL	BE	28-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	41392	0.17	27	-	-
ANSALAPI	EQ	28-Jan-2020	5.15	5.25	5.35	5.10	5.30	5.20	5.21	24595	1.28	57	12558	51.06
ANSALHSG	BE	28-Jan-2020	5.70	5.45	5.75	5.45	5.50	5.55	5.55	14060	0.78	68	-	-
ANTGRAPHIC	BE	28-Jan-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	10185	0.06	18	-	-
ANUP	EQ	28-Jan-2020	577.55	577.00	599.90	577.00	592.00	585.60	590.40	28082	165.80	1881	18475	65.79
APARINDS	EQ	28-Jan-2020	407.75	409.00	413.60	396.30	398.05	399.55	403.37	31480	126.98	1175	17289	54.92
APCL	EQ	28-Jan-2020	162.80	162.95	171.80	158.60	164.95	162.90	166.71	6651	11.09	440	4645	69.84
APCOTEXIND	EQ	28-Jan-2020	160.50	161.00	166.85	160.30	161.00	161.55	163.27	82961	135.45	2161	33800	40.74
APEX	EQ	28-Jan-2020	389.25	392.35	392.80	355.95	363.00	362.10	373.18	419164	1564.22	12516	148908	35.52
APLAPOLLO	EQ	28-Jan-2020	2069.40	2069.40	2104.90	2030.00	2038.00	2041.25	2069.99	44582	922.84	5869	22922	51.42
APLLTD	EQ	28-Jan-2020	614.60	616.00	640.00	616.00	634.50	632.40	631.05	1062432	6704.45	24278	686142	64.58
APOLLO	EQ	28-Jan-2020	77.80	77.80	78.45	75.10	75.60	75.40	76.15	18580	14.15	578	12664	68.16
APOLLOHOSP	EQ	28-Jan-2020	1696.05	1695.90	1704.80	1673.80	1681.00	1677.75	1690.47	681671	11523.42	25790	147544	21.64
APOLLOPIPE	EQ	28-Jan-2020	394.60	395.00	442.00	388.00	400.05	402.65	407.78	11209	45.71	728	6629	59.14
APOLLOTYRE	EQ	28-Jan-2020	174.75	175.25	177.05	172.85	173.50	173.90	174.92	1206153	2109.78	12219	174828	14.49
APOLSINHOT	EQ	28-Jan-2020	751.50	742.60	755.00	742.60	753.95	753.95	750.08	82	0.62	48	36	43.90
APTECHT	EQ	28-Jan-2020	173.45	167.55	171.85	159.10	161.65	161.95	164.34	707388	1162.52	11172	164702	23.28
ARCHIDPLY	EQ	28-Jan-2020	31.10	31.70	31.85	30.60	31.40	30.95	31.11	7606	2.37	213	4665	61.33
ARCHIES	EQ	28-Jan-2020	18.10	18.15	18.55	17.20	17.50	17.60	17.67	75490	13.34	888	64211	85.06
ARCOTECH	BE	28-Jan-2020	2.00	2.10	2.10	2.00	2.00	2.05	2.04	15008	0.31	38	-	-
ARIES	EQ	28-Jan-2020	74.25	73.10	76.80	73.10	74.50	73.80	75.25	31797	23.93	752	18231	57.34
ARIHANT	EQ	28-Jan-2020	23.00	23.55	23.55	22.05	23.00	22.80	23.17	176	0.04	11	158	89.77
ARIHANTSUP	EQ	28-Jan-2020	30.00	30.00	30.70	29.00	30.50	30.45	29.92	2297	0.69	29	1154	50.24
ARMANFIN	EQ	28-Jan-2020	759.90	760.00	773.00	707.10	731.00	723.45	735.56	14099	103.71	939	8429	59.78
AROGRANITE	EQ	28-Jan-2020	38.65	39.60	39.60	35.70	36.20	36.25	37.01	27021	10.00	815	18226	67.45
ARROWGREEN	EQ	28-Jan-2020	50.90	52.55	52.60	50.50	50.50	50.50	50.69	3828	1.94	128	2459	64.24
ARROWTEX	BE	28-Jan-2020	9.60	9.65	9.85	9.45	9.75	9.50	9.53	8066	0.77	35	-	-
ARSHIYA	EQ	28-Jan-2020	16.65	17.00	17.00	16.65	16.70	16.90	16.81	18610	3.13	85	13137	70.59
ARSSINFRA	EQ	28-Jan-2020	20.70	20.50	20.95	19.75	20.85	20.60	20.33	28024	5.70	122	21525	76.81
ARTEMISMED	BE	28-Jan-2020	237.00	248.85	248.85	248.85	248.85	248.85	248.85	26	0.06	2	-	-
ARVIND	EQ	28-Jan-2020	43.70	43.70	43.95	42.15	42.55	42.45	42.84	836086	358.21	3820	360343	43.10
ARVINDFASN	EQ	28-Jan-2020	403.80	405.00	405.00	390.90	391.00	392.90	396.46	10895	43.19	945	8393	77.04
ARVSMART	EQ	28-Jan-2020	92.55	91.70	93.50	91.50	92.40	92.15	92.26	4642	4.28	220	3334	71.82
ASAHIINDIA	EQ	28-Jan-2020	249.90	250.35	253.35	248.00	249.90	249.65	249.64	12039	30.05	797	9574	79.52
ASAHISONG	EQ	28-Jan-2020	154.75	154.10	157.05	152.05	152.05	152.45	153.54	10018	15.38	284	6378	63.67
ASAL	EQ	28-Jan-2020	32.85	32.90	33.85	32.40	33.55	33.20	32.92	12561	4.14	117	8435	67.15
ASHAPURMIN	EQ	28-Jan-2020	33.95	33.25	35.35	33.20	34.40	34.45	34.09	57940	19.75	137	55173	95.22
ASHIANA	EQ	28-Jan-2020	114.95	115.10	116.15	111.55	112.20	112.80	113.88	21084	24.01	299	14424	68.41
ASHIMASYN	EQ	28-Jan-2020	7.70	7.70	7.70	7.50	7.65	7.65	7.58	15063	1.14	112	12883	85.53
ASHOKA	EQ	28-Jan-2020	116.20	116.50	117.55	112.65	114.00	113.65	115.60	299738	346.49	4281	115164	38.42
ASHOKLEY	EQ	28-Jan-2020	85.40	85.90	86.85	84.25	84.60	84.65	85.56	14793425	12656.77	51079	3947670	26.69
ASIANHOTNR	EQ	28-Jan-2020	90.10	85.00	92.00	83.50	85.60	87.45	86.96	4986	4.34	379	2551	51.16
ASIANPAINT	EQ	28-Jan-2020	1788.35	1794.00	1794.00	1773.00	1780.00	1779.10	1780.07	873291	15545.23	55125	400185	45.82
ASIANTILES	EQ	28-Jan-2020	216.75	216.35	219.85	212.65	215.00	213.70	216.84	14354	31.12	2073	4350	30.31
ASPINWALL	EQ	28-Jan-2020	156.90	151.95	161.90	151.95	158.95	155.30	157.23	273	0.43	16	150	54.95
ASTEC	EQ	28-Jan-2020	485.65	499.65	501.95	479.70	479.70	481.45	491.29	6069	29.82	367	4301	70.87
ASTERDM	EQ	28-Jan-2020	168.20	166.65	171.90	163.05	163.50	163.80	169.00	306001	517.14	5377	162373	53.06
ASTRAL	EQ	28-Jan-2020	1148.40	1155.00	1250.00	1155.00	1224.00	1229.35	1220.66	424465	5181.27	39856	231803	54.61
ASTRAMICRO	EQ	28-Jan-2020	91.05	91.90	95.20	91.05	93.00	92.45	93.25	452366	421.83	3625	218722	48.35
ASTRAZEN	EQ	28-Jan-2020	2548.90	2550.00	2696.70	2550.00	2614.00	2634.30	2630.85	68544	1803.29	6712	44528	64.96
ASTRON	EQ	28-Jan-2020	38.90	38.60	38.95	38.15	38.50	38.45	38.56	75677	29.18	337	15588	20.60
ATFL	EQ	28-Jan-2020	706.85	706.85	720.05	698.00	706.00	706.40	708.45	6616	46.87	414	5188	78.42
ATLANTA	EQ	28-Jan-2020	6.15	6.10	6.25	5.90	6.15	6.15	5.99	12976	0.78	63	8372	64.52
ATLASCYCLE	BE	28-Jan-2020	51.20	50.15	53.00	50.15	51.25	51.25	51.70	608	0.31	22	-	-
ATUL	EQ	28-Jan-2020	4917.60	4930.00	5029.00	4765.00	4865.00	4901.35	4911.46	42921	2108.05	8655	13700	31.92
ATULAUTO	EQ	28-Jan-2020	257.65	259.70	267.00	258.10	263.00	262.45	262.78	47683	125.30	2446	15387	32.27
AUBANK	EQ	28-Jan-2020	1022.05	1009.80	1050.00	1005.00	1050.00	1043.80	1032.83	829489	8567.25	47175	264015	31.83
AURIONPRO	EQ	28-Jan-2020	58.40	58.65	59.15	58.00	59.00	58.75	58.49	7901	4.62	365	6816	86.27
AUROPHARMA	EQ	28-Jan-2020	511.00	512.40	515.90	501.50	501.50	504.10	506.68	2725047	13807.22	45778	503155	18.46
AUSOMENT	BE	28-Jan-2020	38.10	39.85	39.85	36.45	37.05	37.20	39.05	561	0.22	7	-	-
AUTOAXLES	EQ	28-Jan-2020	859.10	867.00	873.95	848.05	868.80	868.00	866.50	8283	71.77	1984	4501	54.34
AUTOIND	BE	28-Jan-2020	24.80	25.45	25.45	24.40	25.15	25.15	24.68	4583	1.13	35	-	-
AUTOLITIND	EQ	28-Jan-2020	24.00	23.65	28.10	23.65	25.70	25.85	26.10	83502	21.80	934	26607	31.86
AVADHSUGAR	EQ	28-Jan-2020	304.80	303.95	308.65	291.55	296.00	295.80	301.55	147690	445.36	4107	61024	41.32
AVANTIFEED	EQ	28-Jan-2020	688.50	690.50	704.90	661.00	668.00	669.55	680.72	709113	4827.05	25480	189058	26.66
AVG	SM	28-Jan-2020	70.00	84.00	84.00	75.00	75.00	75.00	79.67	3600	2.87	3	3600	100.00
AVTNPL	EQ	28-Jan-2020	37.70	38.80	39.00	36.55	37.00	36.95	37.72	101141	38.15	1027	67846	67.08
AXISBANK	EQ	28-Jan-2020	740.25	738.40	746.50	735.00	735.40	737.15	741.62	7836737	58118.49	107517	3282526	41.89
AXISCADES	EQ	28-Jan-2020	75.40	75.05	76.55	71.05	71.25	71.50	72.83	134011	97.60	1613	60124	44.86
AXISGOLD	EQ	28-Jan-2020	3562.25	3570.00	3570.00	3535.05	3555.95	3544.05	3550.43	233	8.27	81	150	64.38
AXISNIFTY	EQ	28-Jan-2020	1257.83	1256.23	1256.23	1242.87	1249.27	1249.72	1251.34	54	0.68	19	38	70.37
AYMSYNTEX	EQ	28-Jan-2020	35.00	34.70	36.00	34.30	34.45	34.60	34.87	2986	1.04	95	1614	54.05
BAGFILMS	BE	28-Jan-2020	1.90	1.95	1.95	1.85	1.90	1.85	1.85	66063	1.22	67	-	-
BAJAJ-AUTO	EQ	28-Jan-2020	3082.60	3089.80	3109.60	3048.00	3050.40	3060.90	3075.44	239986	7380.63	26462	120743	50.31
BAJAJCON	EQ	28-Jan-2020	229.10	230.50	230.50	227.90	228.95	228.90	229.16	84783	194.29	4424	61012	71.96
BAJAJELEC	EQ	28-Jan-2020	380.25	380.65	385.45	378.85	385.00	384.20	383.18	106329	407.44	2851	72441	68.13
BAJAJFINSV	EQ	28-Jan-2020	9557.60	9557.60	9710.00	9530.00	9646.00	9631.30	9632.53	190469	18346.98	27397	57685	30.29
BAJAJHIND	EQ	28-Jan-2020	6.55	6.60	6.65	6.35	6.45	6.40	6.48	1654714	107.25	1564	1092524	66.02
BAJAJHLDNG	EQ	28-Jan-2020	3302.60	3308.00	3358.20	3260.00	3277.30	3264.55	3292.10	21040	692.66	6829	14065	66.85
BAJFINANCE	EQ	28-Jan-2020	4164.35	4150.15	4249.00	4150.15	4215.95	4213.00	4214.47	1052764	44368.40	72991	243165	23.10
BALAJITELE	EQ	28-Jan-2020	54.35	54.70	54.70	52.05	53.00	52.60	52.99	49001	25.96	433	32218	65.75
BALAMINES	EQ	28-Jan-2020	457.65	460.00	467.85	455.00	460.25	458.55	461.30	24816	114.48	1058	11310	45.58
BALAXI	EQ	28-Jan-2020	72.25	72.25	72.90	72.00	72.85	72.85	72.64	122	0.09	14	100	81.97
BALKRISHNA	BE	28-Jan-2020	17.95	17.50	18.75	17.15	17.40	17.40	17.47	1283	0.22	17	-	-
BALKRISIND	EQ	28-Jan-2020	1074.40	1079.80	1092.85	1070.45	1080.50	1081.05	1080.59	431273	4660.30	11976	141065	32.71
BALLARPUR	BE	28-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.54	2568640	13.92	338	-	-
BALMLAWRIE	EQ	28-Jan-2020	123.20	124.85	125.00	123.00	123.25	123.20	123.83	61262	75.86	1304	37485	61.19
BALPHARMA	EQ	28-Jan-2020	52.80	53.10	53.90	49.05	49.25	49.50	51.54	39253	20.23	815	19422	49.48
BALRAMCHIN	EQ	28-Jan-2020	172.50	172.50	175.75	166.70	167.25	167.40	170.81	728624	1244.58	7219	321151	44.08
BANARBEADS	EQ	28-Jan-2020	34.00	33.10	35.90	33.10	34.40	34.40	34.08	3669	1.25	93	2379	64.84
BANARISUG	EQ	28-Jan-2020	1487.90	1462.35	1509.55	1451.00	1475.00	1475.00	1481.42	361	5.35	74	257	71.19
BANCOINDIA	EQ	28-Jan-2020	105.35	104.50	105.60	103.20	104.20	103.75	104.06	19027	19.80	788	14076	73.98
BANDHANBNK	EQ	28-Jan-2020	474.60	475.00	477.00	460.00	460.60	462.30	468.57	1204858	5645.60	34705	717889	59.58
BANG	EQ	28-Jan-2020	23.05	22.90	23.15	22.40	22.90	22.60	22.47	1192	0.27	18	1057	88.67
BANKBARODA	EQ	28-Jan-2020	92.35	92.65	93.75	92.25	93.55	93.20	92.88	23833458	22135.52	45729	5710628	23.96
BANKBEES	EQ	28-Jan-2020	315.52	315.50	317.50	312.70	313.90	314.13	314.20	390121	1225.77	2796	303878	77.89
BANKINDIA	EQ	28-Jan-2020	66.95	67.00	67.30	65.90	66.45	66.30	66.68	1276379	851.08	9725	364845	28.58
BANSWRAS	BE	28-Jan-2020	126.45	132.70	132.70	121.05	121.55	121.10	124.03	4325	5.36	61	-	-
BARTRONICS	BE	28-Jan-2020	1.35	1.30	1.35	1.30	1.30	1.30	1.30	2728	0.04	16	-	-
BASF	EQ	28-Jan-2020	1014.40	1019.40	1026.95	1006.00	1012.30	1009.00	1016.12	34557	351.14	3604	27126	78.50
BASML	EQ	28-Jan-2020	135.90	132.50	135.10	130.05	130.05	131.20	132.74	479	0.64	152	183	38.20
BATAINDIA	EQ	28-Jan-2020	1850.60	1849.80	1859.00	1830.10	1837.80	1833.25	1844.36	358185	6606.24	17731	103885	29.00
BAYERCROP	EQ	28-Jan-2020	4147.55	4185.00	4215.00	4052.35	4088.95	4081.80	4156.67	8073	335.57	1821	4124	51.08
BBL	EQ	28-Jan-2020	862.30	855.00	868.00	840.80	845.05	846.95	850.44	4558	38.76	480	3559	78.08
BBTC	EQ	28-Jan-2020	1187.85	1193.85	1210.00	1160.00	1172.00	1169.30	1190.26	99153	1180.18	7175	23280	23.48
BBTCL	SM	28-Jan-2020	37.50	35.50	35.50	30.00	33.00	33.00	32.83	9000	2.96	3	6000	66.67
BCG	BE	28-Jan-2020	4.95	5.05	5.05	4.75	4.75	4.75	4.85	326874	15.84	248	-	-
BCP	BE	28-Jan-2020	22.05	21.15	23.00	21.15	22.00	22.00	21.97	44070	9.68	131	-	-
BDL	EQ	28-Jan-2020	298.55	299.85	301.65	295.00	296.85	295.50	297.75	32229	95.96	1732	17190	53.34
BEARDSELL	BE	28-Jan-2020	9.50	9.50	9.50	9.05	9.05	9.05	9.21	430	0.04	12	-	-
BEDMUTHA	BE	28-Jan-2020	16.20	16.20	16.40	15.40	16.40	16.40	15.93	660	0.11	6	-	-
BEL	EQ	28-Jan-2020	101.65	101.60	102.05	99.40	100.40	100.20	100.30	10711350	10743.45	36530	4892760	45.68
BEML	EQ	28-Jan-2020	991.70	985.00	1005.95	981.00	986.10	988.40	993.70	276138	2743.98	9135	27298	9.89
BEPL	EQ	28-Jan-2020	52.50	54.50	55.95	52.90	53.40	53.80	54.68	1039619	568.50	7780	392823	37.79
BERGEPAINT	EQ	28-Jan-2020	560.65	563.45	567.70	556.05	558.60	560.75	562.95	799574	4501.17	16340	166750	20.85
BETA	SM	28-Jan-2020	70.65	77.00	77.00	70.50	75.00	73.50	74.36	3200	2.38	4	1600	50.00
BFINVEST	EQ	28-Jan-2020	320.25	321.00	325.50	316.15	322.10	321.80	321.34	33524	107.72	1175	12677	37.81
BFUTILITIE	EQ	28-Jan-2020	327.95	330.00	335.85	320.00	323.05	323.50	327.14	124751	408.12	3699	43625	34.97
BGLOBAL	BE	28-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.26	5684	0.07	23	-	-
BGRENERGY	EQ	28-Jan-2020	42.35	42.35	42.80	40.05	40.50	40.30	41.07	420126	172.54	3346	128087	30.49
BHAGERIA	EQ	28-Jan-2020	111.95	113.40	114.95	111.00	114.95	113.50	112.17	32610	36.58	633	22874	70.14
BHAGYANGR	EQ	28-Jan-2020	22.75	23.00	23.00	21.30	21.50	21.60	21.75	13791	3.00	161	8894	64.49
BHAGYAPROP	EQ	28-Jan-2020	23.05	23.05	23.50	22.00	23.15	22.95	22.96	3167	0.73	54	3158	99.72
BHANDARI	EQ	28-Jan-2020	1.20	1.20	1.25	1.15	1.20	1.25	1.19	111685	1.33	96	82454	73.83
BHARATFORG	EQ	28-Jan-2020	508.95	509.10	513.60	494.15	500.00	499.80	503.72	1019061	5133.23	23618	306518	30.08
BHARATGEAR	BE	28-Jan-2020	68.90	68.50	69.45	66.55	67.15	67.35	68.07	4578	3.12	77	-	-
BHARATRAS	EQ	28-Jan-2020	6447.75	6447.00	6522.15	6410.00	6410.00	6422.60	6482.86	1127	73.06	318	805	71.43
BHARATWIRE	EQ	28-Jan-2020	28.20	28.25	28.45	27.75	27.75	27.90	28.01	2750	0.77	58	2072	75.35
BHARTIARTL	EQ	28-Jan-2020	514.40	514.35	514.40	486.10	491.90	491.25	496.36	31091035	154322.80	268519	17426323	56.05
BHEL	EQ	28-Jan-2020	43.95	43.95	44.45	43.05	43.45	43.30	43.71	11310748	4943.45	24187	2450093	21.66
BIGBLOC	BE	28-Jan-2020	39.50	39.00	39.50	38.25	38.25	38.25	38.70	354	0.14	11	-	-
BIL	EQ	28-Jan-2020	177.50	171.00	181.00	170.00	170.00	173.90	174.54	1654	2.89	104	1250	75.57
BILENERGY	EQ	28-Jan-2020	0.95	0.95	0.95	0.90	0.95	0.90	0.91	131025	1.20	77	93156	71.10
BINDALAGRO	EQ	28-Jan-2020	15.20	15.60	15.90	14.80	14.80	14.85	15.09	39425	5.95	153	35570	90.22
BIOCON	EQ	28-Jan-2020	290.10	290.10	292.50	286.25	288.50	288.60	288.98	2283893	6599.94	28330	815292	35.70
BIOFILCHEM	BE	28-Jan-2020	12.45	11.85	12.85	11.85	12.40	12.10	12.13	12801	1.55	71	-	-
BIRLACABLE	EQ	28-Jan-2020	58.65	60.50	60.50	57.70	58.35	58.35	58.74	37167	21.83	656	23205	62.43
BIRLACORPN	EQ	28-Jan-2020	753.30	753.30	766.80	722.80	725.00	731.15	756.40	513440	3883.68	9712	398860	77.68
BIRLAMONEY	EQ	28-Jan-2020	34.90	35.25	35.55	34.70	34.90	34.80	35.04	57365	20.10	925	37330	65.07
BLBLIMITED	EQ	28-Jan-2020	5.00	5.00	5.00	4.80	4.85	4.85	4.85	6115	0.30	28	4997	81.72
BLISSGVS	EQ	28-Jan-2020	144.25	144.80	144.80	140.55	142.40	142.70	143.37	199361	285.83	1990	127543	63.98
BLKASHYAP	EQ	28-Jan-2020	9.00	8.90	9.50	8.90	9.15	9.20	9.20	116524	10.72	199	59755	51.28
BLS	EQ	28-Jan-2020	68.85	70.90	70.90	67.00	67.10	67.45	67.82	12110	8.21	324	9652	79.70
BLUEBLENDS	BE	28-Jan-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	115	0.00	3	-	-
BLUEDART	EQ	28-Jan-2020	2727.80	2749.00	2761.95	2591.05	2630.00	2636.65	2680.54	8033	215.33	1455	5149	64.10
BLUESTARCO	EQ	28-Jan-2020	842.25	849.85	865.00	838.35	850.00	849.90	852.70	66492	566.98	6874	45709	68.74
BODALCHEM	EQ	28-Jan-2020	72.75	73.45	74.00	72.65	73.50	73.40	73.36	156915	115.11	1296	84590	53.91
BOMDYEING	EQ	28-Jan-2020	92.20	93.00	93.90	89.35	91.30	90.95	92.16	3840689	3539.66	21196	809188	21.07
BOROSIL	EQ	28-Jan-2020	178.60	179.90	180.95	173.00	173.10	173.20	175.99	85838	151.07	1987	49618	57.80
BOSCHLTD	EQ	28-Jan-2020	14881.85	14893.00	15050.00	14650.15	14682.10	14689.55	14820.48	19596	2904.22	5445	11464	58.50
BPCL	EQ	28-Jan-2020	467.75	469.10	482.25	467.60	479.40	480.95	477.96	7608831	36366.82	99810	2270707	29.84
BPL	EQ	28-Jan-2020	21.85	21.95	22.90	21.75	21.90	22.05	22.21	153350	34.06	1173	77056	50.25
BRFL	EQ	28-Jan-2020	4.10	4.10	4.25	4.05	4.25	4.20	4.13	68198	2.82	48	64297	94.28
BRIGADE	EQ	28-Jan-2020	226.10	227.85	233.45	223.55	230.00	230.05	225.66	389510	878.97	3608	344038	88.33
BRITANNIA	EQ	28-Jan-2020	3174.20	3182.90	3209.90	3136.50	3181.00	3181.25	3184.76	292577	9317.87	33361	102640	35.08
BRITANNIA	N2	28-Jan-2020	31.71	31.53	31.84	31.53	31.67	31.67	31.67	6493	2.06	67	6471	99.66
BRNL	EQ	28-Jan-2020	67.55	69.00	71.45	66.10	67.85	68.10	68.98	9885	6.82	318	4179	42.28
BROOKS	EQ	28-Jan-2020	38.30	38.50	40.40	38.15	39.40	39.05	39.41	49519	19.51	556	29759	60.10
BSE	EQ	28-Jan-2020	541.40	541.05	546.05	537.00	540.55	540.85	542.01	64162	347.76	2821	36830	57.40
BSHSL	SM	28-Jan-2020	109.00	108.00	108.25	108.00	108.25	108.25	108.13	2400	2.60	2	2400	100.00
BSL	EQ	28-Jan-2020	37.50	36.65	37.00	35.65	35.65	35.65	35.96	5970	2.15	179	4542	76.08
BSLGOLDETF	EQ	28-Jan-2020	3723.15	3721.00	3748.00	3720.00	3739.90	3739.90	3734.72	84	3.14	33	57	67.86
BSLNIFTY	EQ	28-Jan-2020	132.35	132.89	132.89	131.19	131.19	131.19	132.55	85	0.11	6	83	97.65
BSOFT	EQ	28-Jan-2020	72.60	73.70	73.70	71.10	72.05	71.75	72.24	337489	243.79	4704	218788	64.83
BURNPUR	EQ	28-Jan-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.20	30866	0.37	36	25274	81.88
BUTTERFLY	EQ	28-Jan-2020	259.65	260.00	268.50	253.00	257.30	256.90	262.20	179424	470.45	6008	65609	36.57
BVCL	BE	28-Jan-2020	12.10	12.05	12.70	12.05	12.70	12.70	12.56	1925	0.24	8	-	-
BYKE	EQ	28-Jan-2020	21.60	21.05	22.10	21.00	21.90	21.10	21.52	20493	4.41	222	16271	79.40
CADILAHC	EQ	28-Jan-2020	273.35	274.75	279.00	271.30	272.75	272.40	276.66	2623772	7258.91	25506	537396	20.48
CADSYS	SM	28-Jan-2020	33.15	31.50	31.50	31.50	31.50	31.50	31.50	2000	0.63	1	2000	100.00
CALSOFT	EQ	28-Jan-2020	14.35	15.00	15.05	14.40	14.90	14.85	14.97	64061	9.59	283	31497	49.17
CAMLINFINE	EQ	28-Jan-2020	81.40	81.05	83.80	81.05	82.00	81.95	82.50	455182	375.52	5550	260067	57.13
CANBK	EQ	28-Jan-2020	210.35	211.00	211.95	202.65	204.20	203.60	206.92	10799426	22346.00	55347	3177425	29.42
CANDC	BZ	28-Jan-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	271	0.01	5	-	-
CANFINHOME	EQ	28-Jan-2020	470.10	471.95	479.40	467.00	474.50	473.65	473.40	332191	1572.59	11632	123382	37.14
CANTABIL	EQ	28-Jan-2020	262.45	264.30	268.20	261.35	267.90	265.30	264.51	33519	88.66	2097	4765	14.22
CAPACITE	EQ	28-Jan-2020	199.55	199.55	203.80	194.10	197.00	195.95	197.68	59652	117.92	6273	38577	64.67
CAPLIPOINT	EQ	28-Jan-2020	286.90	290.00	294.80	286.35	288.25	289.45	291.71	114553	334.16	3147	73827	64.45
CAPTRUST	EQ	28-Jan-2020	158.55	164.45	164.45	151.05	153.00	154.20	155.94	2243	3.50	87	1614	71.96
CARBORUNIV	EQ	28-Jan-2020	348.25	351.00	351.00	343.55	346.00	346.35	347.67	54768	190.41	1571	37964	69.32
CAREERP	EQ	28-Jan-2020	124.85	124.55	127.00	121.65	122.50	122.60	123.74	25678	31.77	498	19216	74.83
CARERATING	EQ	28-Jan-2020	664.00	666.50	674.15	662.85	669.00	666.80	668.14	250891	1676.32	12578	114719	45.72
CASTEXTECH	BE	28-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	42689	0.16	31	-	-
CASTROLIND	EQ	28-Jan-2020	129.05	129.80	133.85	128.40	132.90	132.90	131.56	4269054	5616.25	24024	2555906	59.87
CCHHL	BE	28-Jan-2020	3.15	3.25	3.25	3.00	3.25	3.10	3.10	20751	0.64	31	-	-
CCL	EQ	28-Jan-2020	193.20	205.00	205.15	195.50	197.60	197.80	200.15	2127959	4259.20	20163	1269532	59.66
CDSL	EQ	28-Jan-2020	268.35	269.10	274.75	267.00	271.95	271.70	271.04	1211206	3282.90	19045	766324	63.27
CEATLTD	EQ	28-Jan-2020	999.10	1001.65	1010.00	993.05	997.80	998.80	1001.56	51058	511.37	2821	13374	26.19
CEBBCO	EQ	28-Jan-2020	15.20	15.45	15.80	15.10	15.50	15.60	15.50	26690	4.14	333	12372	46.35
CELEBRITY	EQ	28-Jan-2020	6.30	6.40	6.40	6.10	6.10	6.20	6.22	7211	0.45	29	7106	98.54
CELESTIAL	BE	28-Jan-2020	2.90	3.00	3.00	2.80	2.90	2.85	2.84	6114	0.17	15	-	-
CENTENKA	EQ	28-Jan-2020	200.05	200.15	202.90	195.10	201.00	199.85	198.66	55788	110.83	1295	30171	54.08
CENTEXT	EQ	28-Jan-2020	3.15	3.10	3.20	3.05	3.15	3.10	3.11	120279	3.74	140	52559	43.70
CENTRALBK	EQ	28-Jan-2020	20.05	20.35	20.50	18.65	19.25	19.40	19.67	4557901	896.52	10132	1307167	28.68
CENTRUM	EQ	28-Jan-2020	23.00	23.40	23.40	22.00	22.35	22.20	22.78	71064	16.19	226	48889	68.80
CENTUM	EQ	28-Jan-2020	410.10	417.00	417.00	402.00	402.00	404.00	405.64	586	2.38	240	323	55.12
CENTURYPLY	EQ	28-Jan-2020	171.70	171.80	173.65	169.10	171.00	170.60	171.11	177550	303.81	9741	107660	60.64
CENTURYTEX	EQ	28-Jan-2020	619.25	621.00	633.90	591.20	614.35	615.45	613.23	4907456	30094.19	78217	178266	3.63
CERA	EQ	28-Jan-2020	2683.20	2687.95	2694.95	2659.85	2674.00	2684.85	2681.21	3591	96.28	1958	2516	70.06
CEREBRAINT	BE	28-Jan-2020	28.25	29.65	29.65	29.65	29.65	29.65	29.65	13633	4.04	39	-	-
CESC	EQ	28-Jan-2020	746.60	748.20	750.30	730.30	734.00	733.35	738.72	315167	2328.21	11366	80567	25.56
CESCVENT	EQ	28-Jan-2020	349.65	346.20	353.70	326.10	328.00	331.70	337.75	13747	46.43	1057	9590	69.76
CGCL	EQ	28-Jan-2020	193.15	195.00	195.00	186.05	190.00	191.75	189.14	297526	562.75	5232	76848	25.83
CGPOWER	BZ	28-Jan-2020	9.70	10.15	10.15	10.15	10.15	10.15	10.15	225291	22.87	284	-	-
CHALET	EQ	28-Jan-2020	338.70	344.00	344.00	330.70	331.25	334.75	335.52	33452	112.24	1841	28479	85.13
CHAMBLFERT	EQ	28-Jan-2020	178.55	181.00	182.50	174.30	179.95	178.85	178.75	624157	1115.69	8855	255558	40.94
CHEMBOND	EQ	28-Jan-2020	226.00	226.10	231.95	225.90	230.00	230.00	229.25	3915	8.97	243	2681	68.48
CHEMFAB	EQ	28-Jan-2020	184.95	189.90	198.00	185.90	190.80	188.25	188.96	1275	2.41	91	883	69.25
CHENNPETRO	EQ	28-Jan-2020	142.00	142.30	143.00	136.20	137.05	137.30	139.27	183871	256.08	4254	82797	45.03
CHOLAFIN	EQ	28-Jan-2020	329.45	331.90	336.00	324.00	325.00	325.80	327.37	4294074	14057.51	44322	2432855	56.66
CHOLAHLDNG	EQ	28-Jan-2020	558.50	558.50	560.00	548.75	554.25	554.55	554.99	44305	245.89	5543	35722	80.63
CIGNITITEC	EQ	28-Jan-2020	277.80	284.00	284.00	265.00	267.90	270.35	272.28	48521	132.11	799	40281	83.02
CIMMCO	EQ	28-Jan-2020	24.20	24.80	24.80	23.40	24.40	24.15	24.49	15210	3.73	130	10021	65.88
CINELINE	EQ	28-Jan-2020	38.65	39.00	39.00	38.25	38.55	38.30	38.42	17726	6.81	197	12467	70.33
CINEVISTA	EQ	28-Jan-2020	7.70	7.45	7.95	7.35	7.40	7.55	7.50	28108	2.11	108	21335	75.90
CIPLA	EQ	28-Jan-2020	464.45	465.00	468.00	458.95	464.45	464.70	464.62	3592413	16691.13	101456	1921394	53.48
CKFSL	EQ	28-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.45	0.41	318465	1.29	152	262318	82.37
CKPLEISURE	SM	28-Jan-2020	6.05	5.75	5.80	5.75	5.80	5.80	5.80	104000	6.03	3	100000	96.15
CLEDUCATE	EQ	28-Jan-2020	75.60	75.35	75.90	72.40	73.25	73.30	73.57	4575	3.37	261	4034	88.17
CLNINDIA	EQ	28-Jan-2020	408.75	408.00	411.75	395.75	400.10	400.45	405.05	34003	137.73	4104	23636	69.51
CMICABLES	EQ	28-Jan-2020	47.60	47.05	48.90	46.00	47.00	46.70	47.49	14874	7.06	225	8514	57.24
CMMIPL	SM	28-Jan-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	9000	0.58	3	9000	100.00
COALINDIA	EQ	28-Jan-2020	193.35	193.90	194.25	188.40	189.50	189.15	190.07	10274562	19528.90	55958	4139911	40.29
COCHINSHIP	EQ	28-Jan-2020	391.25	393.40	395.00	388.60	389.45	389.70	391.83	94027	368.42	4012	62862	66.86
COFFEEDAY	BZ	28-Jan-2020	32.15	30.55	32.00	30.55	30.55	30.55	30.69	213338	65.48	874	-	-
COLPAL	EQ	28-Jan-2020	1482.80	1485.00	1496.90	1465.00	1480.00	1482.15	1482.01	520787	7718.11	25814	221001	42.44
COMPINFO	EQ	28-Jan-2020	20.45	20.40	20.40	19.25	19.25	19.25	19.69	125654	24.74	342	57615	45.85
COMPUSOFT	EQ	28-Jan-2020	7.45	7.50	7.50	7.30	7.40	7.30	7.34	8574	0.63	32	8310	96.92
CONCOR	EQ	28-Jan-2020	570.20	574.85	579.90	569.00	572.00	571.75	575.69	1132177	6517.87	29822	284625	25.14
CONFIPET	EQ	28-Jan-2020	27.60	27.90	27.90	26.55	26.75	26.70	27.14	226404	61.45	1316	129834	57.35
CONSOFINVT	EQ	28-Jan-2020	37.70	37.50	37.50	37.50	37.50	37.50	37.50	76	0.03	1	76	100.00
CONTI	SM	28-Jan-2020	67.85	70.50	71.20	69.00	71.20	71.15	70.58	400000	282.33	90	156000	39.00
CONTROLPR	EQ	28-Jan-2020	278.25	281.95	281.95	264.50	271.65	268.85	273.74	9956	27.25	564	8355	83.92
CORALFINAC	EQ	28-Jan-2020	11.00	11.00	11.25	10.70	11.00	10.80	10.93	11254	1.23	88	10090	89.66
CORDSCABLE	EQ	28-Jan-2020	50.00	49.40	51.00	49.40	50.00	49.90	50.42	31230	15.75	261	24601	78.77
COROMANDEL	EQ	28-Jan-2020	603.45	607.00	624.00	604.80	611.00	615.05	617.52	423283	2613.86	14499	321944	76.06
CORPBANK	EQ	28-Jan-2020	23.75	23.90	23.90	23.50	23.65	23.55	23.65	197745	46.76	783	76024	38.45
COSMOFILMS	EQ	28-Jan-2020	278.55	283.15	283.15	275.00	277.90	276.20	277.99	12980	36.08	539	8689	66.94
COUNCODOS	EQ	28-Jan-2020	1.60	1.55	1.65	1.55	1.60	1.60	1.56	12474	0.19	18	11159	89.46
COX&KINGS	BZ	28-Jan-2020	1.15	1.10	1.20	1.10	1.10	1.10	1.11	523529	5.80	464	-	-
CPSEETF	EQ	28-Jan-2020	21.74	21.99	21.99	21.46	21.48	21.48	21.57	2132803	460.13	133357	1194424	56.00
CREATIVE	BE	28-Jan-2020	110.00	109.95	109.95	104.95	104.95	104.95	109.15	3984	4.35	29	-	-
CREDITACC	EQ	28-Jan-2020	848.45	847.10	871.50	847.10	850.00	855.10	861.98	80773	696.25	5937	36744	45.49
CREST	EQ	28-Jan-2020	98.95	100.00	100.00	96.80	98.95	97.35	97.50	2925	2.85	82	2653	90.70
CRISIL	EQ	28-Jan-2020	1789.85	1800.00	1806.80	1750.00	1751.00	1758.30	1778.24	9292	165.23	2041	6283	67.62
CROMPTON	EQ	28-Jan-2020	261.90	260.10	264.30	256.45	260.00	258.65	262.00	461251	1208.48	15651	383457	83.13
CSBBANK	EQ	28-Jan-2020	196.75	196.75	198.75	194.25	194.70	194.75	196.28	165244	324.34	3143	73502	44.48
CTE	EQ	28-Jan-2020	27.10	26.55	27.50	25.75	25.85	25.80	26.33	6354	1.67	92	3967	62.43
CUB	EQ	28-Jan-2020	235.95	234.50	243.35	234.50	243.05	242.40	240.01	1006664	2416.14	19519	784862	77.97
CUBEXTUB	EQ	28-Jan-2020	13.05	13.75	13.75	12.70	12.80	12.80	12.76	1100	0.14	13	500	45.45
CUMMINSIND	EQ	28-Jan-2020	605.25	608.40	614.40	583.60	594.00	588.35	602.81	1051918	6341.09	26087	242616	23.06
CUPID	EQ	28-Jan-2020	236.05	235.00	239.20	226.50	229.50	228.55	230.51	60154	138.66	2799	29035	48.27
CYBERMEDIA	BE	28-Jan-2020	2.05	2.05	2.05	2.00	2.00	2.00	2.03	200	0.00	2	-	-
CYBERTECH	EQ	28-Jan-2020	45.15	46.75	46.80	44.85	45.60	45.25	45.48	14281	6.49	217	11165	78.18
CYIENT	EQ	28-Jan-2020	491.55	491.55	496.75	490.25	494.00	492.45	492.91	65931	324.98	6009	36523	55.40
DAAWAT	EQ	28-Jan-2020	28.20	28.20	29.40	26.85	28.40	28.60	28.32	1154180	326.85	3762	462068	40.03
DABUR	EQ	28-Jan-2020	493.20	493.25	499.20	486.75	489.90	488.40	491.24	1372031	6739.99	20801	569050	41.48
DALBHARAT	EQ	28-Jan-2020	861.10	861.30	866.80	850.00	863.00	860.05	858.21	48042	412.30	6043	27335	56.90
DALMIASUG	EQ	28-Jan-2020	120.00	120.95	123.10	118.05	119.10	119.45	120.93	164261	198.64	2439	58101	35.37
DAMODARIND	EQ	28-Jan-2020	31.70	31.80	32.75	30.25	30.30	30.35	30.95	5107	1.58	49	4718	92.38
DATAMATICS	EQ	28-Jan-2020	77.65	77.40	81.50	77.00	79.30	79.35	79.59	103813	82.63	2040	39555	38.10
DBCORP	EQ	28-Jan-2020	140.15	140.15	141.65	138.90	139.50	139.80	140.56	50593	71.11	1658	32198	63.64
DBL	EQ	28-Jan-2020	408.80	409.00	414.00	399.55	402.60	402.55	406.24	158537	644.03	4990	64232	40.52
DBREALTY	BE	28-Jan-2020	11.60	11.50	11.95	11.05	11.30	11.10	11.31	83408	9.43	266	-	-
DBSTOCKBRO	BE	28-Jan-2020	11.00	11.00	11.00	11.00	11.00	11.00	11.00	110	0.01	4	-	-
DCAL	EQ	28-Jan-2020	83.65	82.85	85.50	82.00	84.00	83.95	83.73	580236	485.81	5511	416071	71.71
DCBBANK	EQ	28-Jan-2020	181.95	183.05	183.45	177.10	177.50	178.00	178.36	1522920	2716.29	10408	1229008	80.70
DCI	SM	28-Jan-2020	45.20	45.25	45.30	45.20	45.20	45.20	45.26	12000	5.43	3	9000	75.00
DCM	EQ	28-Jan-2020	23.25	24.30	24.30	22.30	22.30	22.50	23.23	5221	1.21	126	3199	61.27
DCMNVL	EQ	28-Jan-2020	34.50	35.80	36.00	35.00	35.50	35.55	35.44	5116	1.81	113	3688	72.09
DCMSHRIRAM	EQ	28-Jan-2020	386.75	393.00	395.95	381.30	385.00	386.05	384.84	157728	607.00	4475	113613	72.03
DCW	EQ	28-Jan-2020	15.85	16.00	16.75	15.75	16.15	16.00	16.13	450836	72.71	1280	267434	59.32
DECCANCE	EQ	28-Jan-2020	338.00	338.50	344.55	332.15	335.00	334.95	339.16	2700	9.16	294	2005	74.26
DEEPAKFERT	EQ	28-Jan-2020	121.25	123.10	124.00	116.00	116.75	116.60	119.23	638387	761.13	8438	239994	37.59
DEEPAKNTR	EQ	28-Jan-2020	399.85	403.90	409.60	395.30	402.00	400.85	403.45	384610	1551.70	12474	158986	41.34
DEEPIND	EQ	28-Jan-2020	115.10	114.15	117.55	114.15	115.00	114.95	115.36	9830	11.34	922	7704	78.37
DELTACORP	EQ	28-Jan-2020	188.85	188.75	188.80	185.00	185.15	185.75	186.91	644884	1205.33	9770	334078	51.80
DELTAMAGNT	EQ	28-Jan-2020	37.90	36.20	38.30	36.20	38.30	38.30	37.25	100	0.04	2	0	0.00
DEN	EQ	28-Jan-2020	52.45	55.00	55.05	50.30	55.00	54.35	53.20	107329	57.10	889	67517	62.91
DENORA	EQ	28-Jan-2020	231.85	230.00	233.55	228.00	229.85	228.85	230.23	4262	9.81	380	2125	49.86
DEVIT	SM	28-Jan-2020	72.05	72.25	73.00	70.20	73.00	73.00	71.38	19500	13.92	9	7500	38.46
DFMFOODS	EQ	28-Jan-2020	296.80	298.65	311.90	296.10	304.15	302.65	305.13	319148	973.82	6498	157252	49.27
DGCONTENT	BE	28-Jan-2020	5.55	5.50	5.80	5.35	5.35	5.40	5.47	3064	0.17	26	-	-
DHAMPURSUG	EQ	28-Jan-2020	209.75	210.50	215.35	205.75	206.95	207.40	211.28	552536	1167.39	10018	190883	34.55
DHANBANK	EQ	28-Jan-2020	15.05	15.00	15.35	14.75	14.95	14.95	15.05	157063	23.64	343	127194	80.98
DHANUKA	EQ	28-Jan-2020	461.25	460.05	525.00	457.00	512.20	515.50	503.91	329469	1660.22	15050	103375	31.38
DHARSUGAR	EQ	28-Jan-2020	7.40	7.35	7.60	7.30	7.60	7.60	7.48	2782	0.21	34	2707	97.30
DHFL	EQ	28-Jan-2020	15.75	15.30	15.50	15.00	15.10	15.05	15.15	2654892	402.13	5562	1186658	44.70
DHFL	NA	28-Jan-2020	257.35	270.00	270.00	241.65	241.65	241.65	260.16	143	0.37	4	93	65.03
DHFL	NC	28-Jan-2020	220.00	221.00	221.00	213.00	213.00	213.00	219.75	120	0.26	3	120	100.00
DHFL	NN	28-Jan-2020	268.99	242.00	242.00	242.00	242.00	242.00	242.00	21	0.05	1	21	100.00
DHFL	NP	28-Jan-2020	222.00	210.99	222.00	205.00	206.10	205.95	216.09	27232	58.85	332	17674	64.90
DHFL	NQ	28-Jan-2020	273.99	240.01	270.87	224.05	250.00	250.00	236.55	176	0.42	16	27	15.34
DHFL	NS	28-Jan-2020	230.00	215.10	215.40	215.10	215.40	215.19	215.20	37	0.08	2	37	100.00
DHFL	NX	28-Jan-2020	210.00	171.12	200.00	171.00	190.00	197.75	183.89	130	0.24	12	70	53.85
DHFL	Y1	28-Jan-2020	197.10	158.10	200.00	158.10	200.00	198.56	176.90	462	0.82	17	202	43.72
DHUNINV	EQ	28-Jan-2020	248.70	244.25	246.55	240.00	241.50	241.50	242.82	1752	4.25	197	698	39.84
DIAMONDYD	EQ	28-Jan-2020	833.65	825.00	838.05	815.40	815.50	819.15	829.89	2790	23.15	177	2195	78.67
DIAPOWER	BZ	28-Jan-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.63	2420	0.02	9	-	-
DICIND	EQ	28-Jan-2020	348.40	354.00	354.00	341.50	341.50	342.30	345.55	1500	5.18	138	1095	73.00
DIGISPICE	EQ	28-Jan-2020	5.30	5.15	5.55	5.05	5.20	5.10	5.25	8798	0.46	125	7543	85.74
DIGJAMLTD	BZ	28-Jan-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.97	10501	0.10	12	-	-
DISHTV	EQ	28-Jan-2020	13.80	13.85	15.20	13.75	14.60	14.75	14.77	84160749	12426.51	61938	17355220	20.62
DIVISLAB	EQ	28-Jan-2020	1918.35	1918.35	1951.80	1903.15	1945.00	1946.75	1932.24	527383	10190.28	25979	269277	51.06
DIXON	EQ	28-Jan-2020	4319.30	4346.25	4498.00	4339.05	4434.00	4424.25	4420.61	59760	2641.76	9763	19704	32.97
DLF	EQ	28-Jan-2020	257.10	256.00	261.25	255.30	257.90	257.65	258.42	4763857	12310.57	29787	723630	15.19
DLINKINDIA	EQ	28-Jan-2020	120.05	120.50	124.00	117.05	117.30	117.80	120.68	165442	199.66	2479	79122	47.82
DMART	EQ	28-Jan-2020	1951.50	1944.70	1958.00	1922.20	1931.00	1930.45	1939.65	198741	3854.87	20208	99335	49.98
DNAMEDIA	BE	28-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.44	25082	0.11	33	-	-
DOLAT	EQ	28-Jan-2020	57.75	58.65	58.65	54.15	55.90	54.75	55.78	140591	78.42	1169	125265	89.10
DOLLAR	EQ	28-Jan-2020	153.00	155.75	157.50	148.00	150.00	149.40	153.47	87317	134.00	772	76932	88.11
DONEAR	EQ	28-Jan-2020	31.00	31.55	31.60	30.35	30.75	30.50	30.72	13270	4.08	204	9719	73.24
DPABHUSHAN	SM	28-Jan-2020	60.10	59.90	60.50	59.85	60.50	60.50	59.89	124000	74.26	23	124000	100.00
DPSCLTD	EQ	28-Jan-2020	8.05	8.00	8.30	8.00	8.20	8.00	8.02	5541	0.44	23	5363	96.79
DPWIRES	EQ	28-Jan-2020	90.90	84.10	91.90	84.10	88.00	87.40	89.57	1257	1.13	45	1011	80.43
DQE	EQ	28-Jan-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	2800	0.03	12	2800	100.00
DREDGECORP	EQ	28-Jan-2020	337.75	339.60	343.00	330.60	331.50	331.95	335.39	161681	542.27	4230	57911	35.82
DRREDDY	EQ	28-Jan-2020	3188.75	3190.00	3249.95	3157.75	3183.00	3189.15	3213.02	2302269	73972.34	114855	472279	20.51
DSML	SM	28-Jan-2020	5.55	5.50	5.50	5.50	5.50	5.50	5.50	6000	0.33	1	6000	100.00
DSSL	EQ	28-Jan-2020	25.80	25.80	26.45	25.20	25.80	25.55	25.43	6706	1.71	49	3783	56.41
DTIL	EQ	28-Jan-2020	183.05	183.05	188.90	181.00	186.00	185.55	184.89	5165	9.55	343	3557	68.87
DUCON	EQ	28-Jan-2020	4.85	5.10	5.10	4.70	4.80	4.75	4.79	53259	2.55	137	42736	80.24
DVL	EQ	28-Jan-2020	71.25	71.55	72.25	70.45	71.90	71.35	71.12	877	0.62	40	756	86.20
DWARKESH	EQ	28-Jan-2020	37.95	37.95	38.50	35.65	36.60	36.20	37.05	1260208	466.93	4275	584226	46.36
DYNAMATECH	EQ	28-Jan-2020	1013.40	1013.45	1024.80	1004.05	1007.00	1007.50	1010.63	481	4.86	175	192	39.92
DYNPRO	EQ	28-Jan-2020	157.30	162.00	162.00	156.30	159.85	159.10	159.39	6200	9.88	353	3772	60.84
EASTSILK	BE	28-Jan-2020	1.00	0.95	1.05	0.95	0.95	0.95	1.03	8010	0.08	9	-	-
EASUNREYRL	BZ	28-Jan-2020	2.80	2.80	2.80	2.80	2.80	2.80	2.80	237	0.01	9	-	-
EBBETF0423	EQ	28-Jan-2020	1005.51	1005.41	1006.60	1005.35	1005.35	1005.56	1005.57	1381	13.89	79	1356	98.19
EBBETF0430	EQ	28-Jan-2020	1006.29	1006.05	1006.37	1004.00	1005.99	1005.92	1005.96	24818	249.66	61	24797	99.92
ECLERX	EQ	28-Jan-2020	680.80	684.90	684.90	664.00	669.90	669.95	671.42	29994	201.39	1242	24000	80.02
ECLFINANCE	N5	28-Jan-2020	1003.43	1003.00	1019.90	997.05	1006.00	1006.96	1006.52	6905	69.50	75	6268	90.77
ECLFINANCE	N7	28-Jan-2020	1936.67	1945.00	1960.10	1945.00	1960.10	1960.10	1954.14	220	4.30	3	220	100.00
ECLFINANCE	NC	28-Jan-2020	1070.00	1072.00	1072.01	1072.00	1072.00	1072.00	1072.00	60	0.64	4	60	100.00
ECLFINANCE	ND	28-Jan-2020	1637.22	1620.00	1638.50	1610.00	1638.50	1638.50	1623.98	94	1.53	4	50	53.19
ECLFINANCE	NE	28-Jan-2020	1076.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	10	0.11	10	10	100.00
ECLFINANCE	NF	28-Jan-2020	939.40	940.70	940.70	937.00	938.00	938.00	938.57	55	0.52	4	55	100.00
ECLFINANCE	NK	28-Jan-2020	875.00	866.01	866.01	866.00	866.00	866.00	866.00	100	0.87	5	100	100.00
ECLFINANCE	NM	28-Jan-2020	935.34	935.00	946.00	920.00	940.00	931.27	926.19	181	1.68	18	136	75.14
ECLFINANCE	NN	28-Jan-2020	1018.60	996.00	996.00	996.00	996.00	996.00	996.00	100	1.00	1	100	100.00
ECLFINANCE	NO	28-Jan-2020	935.00	940.96	940.96	935.00	935.10	935.10	937.75	66	0.62	4	66	100.00
ECLFINANCE	NP	28-Jan-2020	912.00	920.00	930.00	895.00	910.00	901.35	901.86	352	3.17	16	352	100.00
ECLFINANCE	NR	28-Jan-2020	950.02	980.00	980.00	950.00	951.00	951.00	970.80	4621	44.86	14	4571	98.92
EDELWEISS	EQ	28-Jan-2020	101.30	102.50	102.80	96.60	99.15	99.30	99.26	2538890	2520.22	19682	1453575	57.25
EDL	BZ	28-Jan-2020	3.95	4.10	4.10	3.80	3.85	3.85	4.09	10370	0.42	12	-	-
EDUCOMP	BZ	28-Jan-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	11442	0.13	14	-	-
EHFLNCD	N3	28-Jan-2020	901.00	845.00	1017.00	845.00	1017.00	1017.00	846.34	256	2.17	3	255	99.61
EHFLNCD	N4	28-Jan-2020	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	84	1.07	2	84	100.00
EHFLNCD	N5	28-Jan-2020	880.00	881.00	881.00	801.10	850.00	850.00	848.09	34	0.29	5	24	70.59
EHFLNCD	N6	28-Jan-2020	897.66	894.99	895.00	860.00	880.00	880.00	871.19	88	0.77	9	88	100.00
EICHERMOT	EQ	28-Jan-2020	21095.20	21227.00	21227.00	20875.00	21086.65	21086.65	21078.18	97277	20504.22	31697	29390	30.21
EIDPARRY	EQ	28-Jan-2020	227.75	226.05	232.00	222.00	225.20	224.60	228.57	159616	364.83	3245	77732	48.70
EIFFL	SM	28-Jan-2020	113.15	112.00	112.50	112.00	112.50	112.50	112.22	21600	24.24	14	21600	100.00
EIHAHOTELS	EQ	28-Jan-2020	307.45	316.00	316.00	300.00	300.00	301.85	304.38	2504	7.62	246	1593	63.62
EIHOTEL	EQ	28-Jan-2020	148.75	148.25	151.05	146.20	147.00	147.30	149.92	440156	659.86	2776	351752	79.92
EIMCOELECO	EQ	28-Jan-2020	341.40	341.35	341.40	320.70	321.00	322.35	328.22	508	1.67	75	302	59.45
EKC	EQ	28-Jan-2020	29.05	29.65	29.65	28.25	28.25	28.55	28.67	53918	15.46	426	35018	64.95
ELECON	EQ	28-Jan-2020	39.25	38.95	39.50	37.60	38.05	38.35	38.84	50652	19.67	499	39512	78.01
ELECTCAST	EQ	28-Jan-2020	15.75	15.80	16.00	15.40	15.70	15.50	15.71	139384	21.90	395	95408	68.45
ELECTHERM	EQ	28-Jan-2020	137.30	140.00	140.00	136.85	137.05	137.30	138.27	4659	6.44	126	3622	77.74
ELGIEQUIP	EQ	28-Jan-2020	256.70	254.35	259.95	250.65	253.30	254.65	255.60	5395	13.79	494	2944	54.57
ELGIRUBCO	EQ	28-Jan-2020	18.05	17.95	18.75	17.40	17.60	17.65	18.04	1404	0.25	33	1052	74.93
EMAMILTD	EQ	28-Jan-2020	324.50	325.95	327.60	316.20	317.85	318.40	322.16	198018	637.94	14966	100575	50.79
EMAMIPAP	EQ	28-Jan-2020	145.15	137.90	137.90	137.90	137.90	137.90	137.90	2608	3.60	76	2608	100.00
EMAMIREAL	EQ	28-Jan-2020	72.65	76.25	76.25	74.10	76.25	76.25	76.20	39407	30.03	228	36932	93.72
EMBASSY	RR	28-Jan-2020	414.40	416.00	423.97	408.00	420.00	421.57	419.65	76400	320.61	294	51800	67.80
EMCO	BZ	28-Jan-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.75	6590	0.05	6	-	-
EMKAY	EQ	28-Jan-2020	68.35	67.50	68.50	65.60	65.70	66.05	67.02	19013	12.74	262	14331	75.37
EMMBI	EQ	28-Jan-2020	110.15	110.05	114.15	108.30	111.00	112.30	112.04	13078	14.65	381	7816	59.76
EMOFSR1RDP	MF	28-Jan-2020	9.07	9.07	9.11	9.07	9.08	9.07	9.08	43550	3.95	8	43550	100.00
EMOFSR1RGG	MF	28-Jan-2020	9.07	9.05	9.06	8.96	9.05	9.05	9.04	182303	16.49	62	182303	100.00
ENDURANCE	EQ	28-Jan-2020	1194.65	1198.90	1202.50	1142.65	1148.95	1161.30	1165.31	29940	348.89	7095	15485	51.72
ENERGYDEV	EQ	28-Jan-2020	6.00	5.90	6.05	5.70	5.75	5.75	5.80	35449	2.06	73	28575	80.61
ENGINERSIN	EQ	28-Jan-2020	99.45	100.25	100.30	98.10	98.60	98.60	98.90	543369	537.37	9311	304272	56.00
ENIL	EQ	28-Jan-2020	259.10	261.00	269.50	254.25	257.90	257.15	260.05	19058	49.56	817	11414	59.89
EON	EQ	28-Jan-2020	14.65	14.50	14.95	14.25	14.90	14.80	14.58	5612	0.82	39	4255	75.82
EQ30	EQ	28-Jan-2020	346.90	346.90	346.90	346.90	346.90	346.90	346.90	3	0.01	2	3	100.00
EQUITAS	EQ	28-Jan-2020	110.85	110.85	113.70	109.25	112.10	112.05	111.99	6248322	6997.79	28061	1086161	17.38
ERFLNCDI	N2	28-Jan-2020	1000.51	985.00	1015.00	985.00	1015.00	1007.37	1006.99	2035	20.49	5	2035	100.00
ERFLNCDI	N3	28-Jan-2020	924.00	940.00	940.00	939.00	939.00	939.00	939.50	2	0.02	2	0	0.00
ERFLNCDI	N4	28-Jan-2020	899.03	835.06	950.00	835.06	950.00	950.00	927.01	25	0.23	2	25	100.00
ERIS	EQ	28-Jan-2020	505.45	500.55	510.00	500.55	505.00	504.70	505.24	13294	67.17	2826	6588	49.56
EROSMEDIA	EQ	28-Jan-2020	14.75	14.75	14.90	14.30	14.30	14.40	14.45	76882	11.11	337	55875	72.68
ESABINDIA	EQ	28-Jan-2020	1460.10	1480.00	1494.90	1445.10	1455.00	1458.25	1474.17	9173	135.23	2995	4234	46.16
ESCORTS	EQ	28-Jan-2020	734.25	732.80	744.85	720.10	730.05	727.70	734.27	1866552	13705.58	29127	217359	11.64
ESSARSHPNG	EQ	28-Jan-2020	7.15	7.15	7.45	7.15	7.25	7.25	7.35	6927	0.51	113	5854	84.51
ESSELPACK	EQ	28-Jan-2020	184.35	185.40	188.85	177.10	180.00	178.95	182.47	135714	247.64	2779	76513	56.38
ESTER	EQ	28-Jan-2020	42.55	42.60	43.80	41.60	41.60	41.95	42.79	114781	49.12	521	75900	66.13
EUROCERA	BZ	28-Jan-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	18885	0.09	14	-	-
EUROMULTI	BE	28-Jan-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	7701	0.04	12	-	-
EUROTEXIND	EQ	28-Jan-2020	10.25	10.60	10.60	10.00	10.50	10.50	10.31	88	0.01	5	53	60.23
EVEREADY	EQ	28-Jan-2020	55.15	55.20	55.35	54.30	54.30	54.60	54.81	90368	49.53	557	85835	94.98
EVERESTIND	EQ	28-Jan-2020	295.60	297.05	305.10	295.00	295.60	296.65	300.04	58679	176.06	1990	27440	46.76
EXCEL	BE	28-Jan-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	5019	0.06	9	-	-
EXCELINDUS	EQ	28-Jan-2020	937.10	950.00	962.10	932.05	935.00	935.20	945.87	12334	116.66	937	7172	58.15
EXIDEIND	EQ	28-Jan-2020	202.75	202.75	205.20	200.60	202.70	202.95	203.29	1370231	2785.59	16373	600104	43.80
EXPLEOSOL	EQ	28-Jan-2020	307.80	307.05	314.00	306.00	306.00	306.20	308.15	7070	21.79	384	4275	60.47
FACT	EQ	28-Jan-2020	52.35	52.75	53.15	50.00	50.35	50.35	51.37	303895	156.10	2298	138398	45.54
FAIRCHEM	EQ	28-Jan-2020	480.75	485.00	492.00	480.00	484.00	484.55	485.80	6971	33.87	448	4885	70.08
FCL	EQ	28-Jan-2020	29.60	29.90	30.55	29.65	30.00	29.90	30.10	98740	29.72	1033	47953	48.56
FCONSUMER	EQ	28-Jan-2020	23.85	23.95	24.60	23.65	24.05	24.10	24.16	1144261	276.47	5667	560176	48.96
FCSSOFT	EQ	28-Jan-2020	0.25	0.20	0.25	0.20	0.25	0.20	0.20	1072437	2.18	130	1004269	93.64
FDC	EQ	28-Jan-2020	228.70	230.75	231.00	223.30	228.80	227.55	228.34	58923	134.54	3230	41539	70.50
FEDERALBNK	EQ	28-Jan-2020	95.65	95.85	96.25	94.65	95.40	95.30	95.45	5291973	5051.19	16319	1082296	20.45
FEL	EQ	28-Jan-2020	23.85	23.85	24.55	23.75	23.75	23.85	24.20	226555	54.82	2799	94461	41.69
FELDVR	EQ	28-Jan-2020	22.60	24.30	24.30	22.55	23.50	23.40	23.39	6312	1.48	96	3370	53.39
FIEMIND	EQ	28-Jan-2020	495.30	500.00	500.00	486.00	486.00	486.45	490.99	6219	30.53	389	4225	67.94
FILATEX	EQ	28-Jan-2020	39.05	39.65	39.85	38.25	38.50	39.15	39.17	214232	83.92	802	145921	68.11
FINCABLES	EQ	28-Jan-2020	418.30	418.30	419.95	409.00	415.45	414.05	414.03	19071	78.96	1219	13727	71.98
FINEORG	EQ	28-Jan-2020	2235.35	2235.00	2339.80	2216.05	2305.00	2297.80	2299.77	19472	447.81	3485	8929	45.86
FINPIPE	EQ	28-Jan-2020	555.35	559.95	564.90	555.00	560.00	561.60	561.25	32136	180.36	1452	23644	73.57
FLEXITUFF	BE	28-Jan-2020	6.75	7.00	7.05	7.00	7.05	7.05	7.05	537	0.04	5	-	-
FLFL	EQ	28-Jan-2020	412.00	404.70	417.00	404.70	411.00	410.25	410.38	22503	92.35	874	3867	17.18
FLUOROCHEM	EQ	28-Jan-2020	597.00	591.00	608.00	590.00	604.80	604.10	604.23	38857	234.78	763	35758	92.02
FMGOETZE	EQ	28-Jan-2020	618.35	617.20	627.65	609.80	612.70	612.75	617.98	3207	19.82	639	1494	46.59
FMNL	EQ	28-Jan-2020	26.55	26.55	27.00	26.05	26.45	26.35	26.40	11855	3.13	103	9674	81.60
FORCEMOT	EQ	28-Jan-2020	1346.25	1343.95	1367.00	1301.10	1323.75	1317.10	1325.50	159279	2111.24	10024	43082	27.05
FORTIS	EQ	28-Jan-2020	155.95	156.10	156.95	153.35	155.00	155.25	154.13	4635625	7144.71	18357	3994935	86.18
FOSECOIND	EQ	28-Jan-2020	1520.90	1524.40	1620.00	1524.40	1540.00	1552.55	1576.25	6054	95.43	1125	3599	59.45
FOURTHDIM	SM	28-Jan-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	7000	0.44	3	7000	100.00
FRETAIL	EQ	28-Jan-2020	335.00	336.70	342.05	329.00	337.00	334.20	334.60	1081687	3619.31	9520	910311	84.16
FSC	EQ	28-Jan-2020	448.90	453.00	455.00	443.40	444.20	448.65	449.59	26868	120.80	963	2597	9.67
FSL	EQ	28-Jan-2020	42.65	42.95	42.95	42.10	42.35	42.35	42.38	695761	294.88	4278	352102	50.61
GABRIEL	EQ	28-Jan-2020	119.75	120.00	121.05	117.30	118.10	117.85	119.10	41546	49.48	1165	28574	68.78
GAEL	EQ	28-Jan-2020	160.50	161.50	167.95	154.65	155.45	156.70	160.49	64559	103.61	1738	32271	49.99
GAIL	EQ	28-Jan-2020	126.75	127.00	127.45	125.20	126.00	126.15	126.50	6610020	8361.89	33774	2706703	40.95
GAL	EQ	28-Jan-2020	2.35	2.25	2.40	2.25	2.30	2.35	2.32	6384	0.15	26	5223	81.81
GALAXYSURF	EQ	28-Jan-2020	1538.05	1552.00	1600.00	1540.55	1590.00	1582.30	1573.28	32514	511.54	3358	13721	42.20
GALLANTT	EQ	28-Jan-2020	31.10	31.10	31.10	29.85	29.95	29.95	30.32	8542	2.59	255	8522	99.77
GALLISPAT	EQ	28-Jan-2020	26.60	26.50	27.20	26.40	26.50	26.45	26.56	5752	1.53	37	5130	89.19
GAMMNINFRA	BE	28-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	197275	0.74	70	-	-
GANDHITUBE	EQ	28-Jan-2020	277.25	276.40	276.40	271.00	271.00	271.10	272.32	1769	4.82	94	1570	88.75
GANECOS	EQ	28-Jan-2020	297.15	295.05	297.00	286.45	292.10	293.10	293.10	10676	31.29	406	6743	63.16
GANESHHOUC	BE	28-Jan-2020	38.45	38.60	39.80	37.75	38.85	38.75	38.74	11291	4.37	85	-	-
GANGESSECU	EQ	28-Jan-2020	40.90	39.35	42.90	38.80	38.80	38.90	39.32	9407	3.70	28	8926	94.89
GANGOTRI	BZ	28-Jan-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.61	35	0.00	4	-	-
GARDENSILK	BE	28-Jan-2020	13.10	12.55	13.00	12.45	12.60	12.60	12.75	9001	1.15	36	-	-
GARFIBRES	EQ	28-Jan-2020	1507.25	1517.80	1560.00	1430.00	1430.00	1459.25	1482.01	8430	124.93	1229	5272	62.54
GATI	EQ	28-Jan-2020	68.75	70.00	71.90	68.10	69.45	69.40	69.61	2877338	2003.05	9129	1333936	46.36
GAYAHWS	BE	28-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	34177	0.13	44	-	-
GAYAPROJ	EQ	28-Jan-2020	66.50	63.20	63.20	63.20	63.20	63.20	63.20	8219	5.19	101	8219	100.00
GDL	EQ	28-Jan-2020	137.50	137.60	141.40	137.50	140.00	139.95	139.81	337074	471.27	3272	273463	81.13
GEECEE	EQ	28-Jan-2020	90.25	91.85	91.90	87.10	87.35	87.45	88.61	1374	1.22	84	1135	82.61
GEEKAYWIRE	SM	28-Jan-2020	37.25	38.60	38.60	38.50	38.50	38.50	38.53	12000	4.62	3	12000	100.00
GENESYS	EQ	28-Jan-2020	64.85	64.95	65.00	61.65	62.80	62.00	62.67	9634	6.04	271	7110	73.80
GENUSPAPER	EQ	28-Jan-2020	5.80	5.65	6.15	5.65	6.10	6.05	6.02	128323	7.73	192	87379	68.09
GENUSPOWER	EQ	28-Jan-2020	27.05	27.30	28.70	26.95	28.70	28.35	28.02	363275	101.78	2179	256198	70.52
GEOJITFSL	EQ	28-Jan-2020	28.35	28.55	29.15	28.10	28.50	28.50	28.58	161621	46.19	1800	103945	64.31
GEPIL	EQ	28-Jan-2020	676.25	684.90	698.85	676.05	692.35	691.15	686.30	13563	93.08	1335	8477	62.50
GESHIP	EQ	28-Jan-2020	329.05	328.90	329.00	319.05	320.00	320.75	323.60	87930	284.54	5542	53168	60.47
GET&D	EQ	28-Jan-2020	161.40	163.45	163.45	156.00	156.30	157.15	158.79	25185	39.99	1258	11436	45.41
GFLLIMITED	EQ	28-Jan-2020	126.40	132.70	132.70	132.70	132.70	132.70	132.70	12379	16.43	59	12379	100.00
GHCL	EQ	28-Jan-2020	196.05	197.10	199.30	191.20	193.25	192.75	194.89	340236	663.09	4924	167907	49.35
GICHSGFIN	EQ	28-Jan-2020	154.70	155.30	156.40	150.45	151.55	152.45	153.38	111741	171.39	2099	51599	46.18
GICRE	EQ	28-Jan-2020	259.80	260.15	263.50	257.30	260.50	259.90	260.21	231494	602.37	9110	137027	59.19
GILLANDERS	EQ	28-Jan-2020	32.55	32.20	33.45	30.20	32.00	32.45	32.61	3447	1.12	54	2414	70.03
GILLETTE	EQ	28-Jan-2020	6273.20	6297.90	6298.95	6260.00	6265.00	6273.65	6277.66	4365	274.02	997	3268	74.87
GINNIFILA	EQ	28-Jan-2020	8.80	8.85	9.00	8.55	8.80	8.70	8.78	10402	0.91	54	8346	80.23
GIPCL	EQ	28-Jan-2020	84.35	83.90	85.30	80.00	80.10	80.15	81.70	220265	179.96	3911	150616	68.38
GKWLIMITED	EQ	28-Jan-2020	700.00	681.50	700.00	681.50	694.00	694.70	692.23	98	0.68	12	71	72.45
GLAXO	EQ	28-Jan-2020	1675.60	1680.00	1715.00	1677.00	1684.10	1686.50	1697.83	62775	1065.81	7013	39731	63.29
GLENMARK	EQ	28-Jan-2020	356.15	357.90	361.30	342.80	343.95	344.90	351.62	2133106	7500.34	41046	609093	28.55
GLFL	BE	28-Jan-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	2610	0.02	5	-	-
GLOBALVECT	EQ	28-Jan-2020	66.00	68.00	68.00	59.75	60.80	60.50	63.13	44894	28.34	949	20647	45.99
GLOBOFFS	EQ	28-Jan-2020	4.95	5.05	5.10	4.85	5.00	5.00	4.98	3461	0.17	25	3111	89.89
GLOBUSSPR	EQ	28-Jan-2020	133.75	134.25	150.50	134.15	142.20	142.50	143.91	760262	1094.06	11494	194707	25.61
GMBREW	EQ	28-Jan-2020	397.40	399.70	431.00	396.55	413.10	415.95	418.35	273239	1143.10	10587	66326	24.27
GMDCLTD	EQ	28-Jan-2020	66.20	66.10	66.95	63.75	64.00	64.05	65.07	147218	95.80	1619	97527	66.25
GMMPFAUDLR	EQ	28-Jan-2020	2563.60	2578.60	2617.55	2485.00	2519.95	2507.60	2557.74	51428	1315.39	6732	19474	37.87
GMRINFRA	EQ	28-Jan-2020	23.80	24.00	24.10	23.60	23.70	23.65	23.81	8664624	2063.45	8475	2112438	24.38
GNA	EQ	28-Jan-2020	254.15	256.00	264.65	254.75	256.45	256.40	259.85	51781	134.55	2089	22775	43.98
GNFC	EQ	28-Jan-2020	209.20	210.10	212.00	201.50	205.95	205.65	208.05	530476	1103.66	8186	146092	27.54
GOACARBON	EQ	28-Jan-2020	340.60	339.50	343.00	323.60	323.60	323.60	326.02	117402	382.75	2971	56394	48.03
GOCLCORP	EQ	28-Jan-2020	278.00	278.00	284.75	275.35	280.00	280.00	278.51	9335	26.00	340	5334	57.14
GODFRYPHLP	EQ	28-Jan-2020	1441.50	1457.05	1469.30	1352.00	1384.00	1373.50	1406.70	324580	4565.86	15733	93200	28.71
GODREJAGRO	EQ	28-Jan-2020	584.90	582.05	598.00	567.50	572.35	572.35	578.60	187670	1085.87	9672	99570	53.06
GODREJCP	EQ	28-Jan-2020	737.75	735.50	741.60	727.40	738.00	736.40	735.42	473685	3483.59	28431	224833	47.46
GODREJIND	EQ	28-Jan-2020	436.35	436.35	439.50	422.40	427.00	427.10	431.58	55969	241.55	5462	30363	54.25
GODREJPROP	EQ	28-Jan-2020	1059.95	1063.65	1076.00	1053.00	1057.00	1059.15	1066.04	179620	1914.83	11729	58752	32.71
GOENKA	BZ	28-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.26	153249	0.40	55	-	-
GOKEX	EQ	28-Jan-2020	68.15	68.70	68.90	67.10	68.25	67.95	68.05	34674	23.59	551	23519	67.83
GOKUL	EQ	28-Jan-2020	10.90	10.90	11.25	10.40	10.50	10.55	10.72	20794	2.23	413	18961	91.18
GOKULAGRO	EQ	28-Jan-2020	12.95	13.75	13.75	12.80	13.00	13.00	13.05	4720	0.62	28	3854	81.65
GOLDBEES	EQ	28-Jan-2020	35.85	35.83	35.93	35.66	35.71	35.72	35.77	744755	266.38	2489	499633	67.09
GOLDENTOBC	EQ	28-Jan-2020	27.75	26.70	28.45	26.70	28.45	27.90	27.66	997	0.28	22	817	81.95
GOLDIAM	EQ	28-Jan-2020	152.20	152.00	154.90	151.00	153.50	153.40	153.68	30944	47.56	701	23446	75.77
GOLDSHARE	EQ	28-Jan-2020	3608.70	3605.30	3624.75	3582.75	3590.00	3591.60	3596.30	469	16.87	156	231	49.25
GOLDTECH	EQ	28-Jan-2020	9.40	9.55	9.90	9.30	9.50	9.50	9.49	11045	1.05	102	10082	91.28
GOODLUCK	EQ	28-Jan-2020	54.25	54.90	55.50	52.30	52.60	52.80	53.69	82724	44.41	415	70049	84.68
GPIL	EQ	28-Jan-2020	226.60	228.80	229.75	215.60	216.70	217.00	222.36	62916	139.90	1710	38557	61.28
GPPL	EQ	28-Jan-2020	89.85	90.45	91.00	88.60	90.25	89.75	89.75	83558	74.99	1846	50666	60.64
GPTINFRA	EQ	28-Jan-2020	37.20	38.90	38.90	36.25	38.00	37.45	38.10	1853	0.71	39	1566	84.51
GRANULES	EQ	28-Jan-2020	151.50	152.00	154.40	148.90	152.60	151.90	152.07	1139726	1733.15	21228	404185	35.46
GRAPHITE	EQ	28-Jan-2020	308.70	309.00	312.00	303.00	305.30	304.75	307.35	789151	2425.43	14250	267370	33.88
GRASIM	EQ	28-Jan-2020	813.10	817.50	823.85	797.25	810.00	808.90	813.60	1783600	14511.30	39452	429487	24.08
GRAVITA	EQ	28-Jan-2020	58.40	59.70	59.90	58.00	58.50	58.35	58.61	52257	30.63	637	36848	70.51
GREAVESCOT	EQ	28-Jan-2020	141.75	141.10	142.10	137.85	138.40	138.45	139.67	251254	350.93	7878	159617	63.53
GREENLAM	EQ	28-Jan-2020	945.25	966.95	967.00	926.25	944.70	944.70	942.79	986	9.30	220	544	55.17
GREENPANEL	EQ	28-Jan-2020	54.10	56.70	56.75	53.00	53.75	53.90	54.74	72808	39.85	463	39316	54.00
GREENPLY	EQ	28-Jan-2020	160.60	162.65	164.75	160.00	160.20	161.40	162.12	25199	40.85	1006	14705	58.36
GREENPOWER	BE	28-Jan-2020	1.95	2.00	2.00	1.90	1.95	1.95	1.96	58083	1.14	53	-	-
GRINDWELL	EQ	28-Jan-2020	650.35	664.00	667.00	645.60	649.95	649.70	657.87	25026	164.64	2107	12619	50.42
GROBTEA	BE	28-Jan-2020	477.90	460.05	477.90	457.00	460.00	459.95	466.36	302	1.41	26	-	-
GRPLTD	EQ	28-Jan-2020	895.10	904.00	904.00	845.00	870.00	849.40	857.48	318	2.73	67	213	66.98
GRSE	EQ	28-Jan-2020	205.60	207.00	214.80	204.95	211.50	210.40	209.65	277575	581.94	6083	104110	37.51
GSCLCEMENT	EQ	28-Jan-2020	23.60	23.85	23.85	23.05	23.20	23.15	23.34	11169	2.61	98	8704	77.93
GSFC	EQ	28-Jan-2020	95.60	96.00	97.80	91.25	92.00	91.80	93.87	765784	718.87	7000	329354	43.01
GSKCONS	EQ	28-Jan-2020	8893.65	8939.00	8948.10	8798.35	8926.70	8910.55	8899.08	7584	674.91	2962	4628	61.02
GSPL	EQ	28-Jan-2020	259.50	261.10	263.45	257.30	262.80	262.50	261.54	287903	752.99	12624	145256	50.45
GSS	EQ	28-Jan-2020	42.50	43.65	44.60	41.95	44.60	44.60	44.23	39679	17.55	212	35464	89.38
GTL	EQ	28-Jan-2020	1.45	1.40	1.45	1.40	1.45	1.45	1.42	36589	0.52	47	25395	69.41
GTLINFRA	EQ	28-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	1753667	6.62	358	1290237	73.57
GTNIND	EQ	28-Jan-2020	7.45	7.10	7.70	7.00	7.45	7.45	7.21	971	0.07	9	511	52.63
GTPL	EQ	28-Jan-2020	74.85	75.45	75.50	73.00	73.50	73.25	73.84	26650	19.68	688	15423	57.87
GUFICBIO	EQ	28-Jan-2020	62.90	63.40	66.90	61.85	63.35	63.80	64.50	94957	61.25	1372	36334	38.26
GUJALKALI	EQ	28-Jan-2020	416.60	418.95	423.45	406.40	408.00	407.65	413.13	43580	180.04	2357	23945	54.94
GUJAPOLLO	EQ	28-Jan-2020	127.85	128.00	129.95	125.00	125.00	126.00	126.61	1017	1.29	58	969	95.28
GUJGASLTD	EQ	28-Jan-2020	302.25	304.65	307.95	286.00	292.30	291.15	296.74	1743701	5174.20	37875	681682	39.09
GUJRAFFIA	BE	28-Jan-2020	10.35	10.85	10.85	10.85	10.85	10.85	10.85	661	0.07	8	-	-
GULFOILLUB	EQ	28-Jan-2020	821.80	828.50	828.50	810.00	815.10	822.90	819.11	4685	38.38	543	3401	72.59
GULFPETRO	EQ	28-Jan-2020	56.20	56.40	56.40	50.15	50.50	50.80	53.03	86405	45.82	1227	54726	63.34
GULPOLY	EQ	28-Jan-2020	48.05	50.45	50.45	50.45	50.45	50.45	50.45	14900	7.52	48	14900	100.00
GVKPIL	EQ	28-Jan-2020	4.90	4.90	5.00	4.60	4.70	4.60	4.78	2036395	97.25	1378	1243107	61.04
HAL	EQ	28-Jan-2020	835.45	837.25	872.70	830.00	830.20	832.15	839.18	11537	96.82	1352	5989	51.91
HARITASEAT	EQ	28-Jan-2020	514.65	523.00	523.00	500.00	509.90	504.55	509.31	3884	19.78	229	2344	60.35
HARRMALAYA	EQ	28-Jan-2020	62.90	63.45	67.85	63.00	63.10	63.40	65.38	195953	128.10	3025	65300	33.32
HATHWAY	EQ	28-Jan-2020	19.70	19.95	20.40	19.25	19.75	19.75	19.69	715139	140.84	3510	430699	60.23
HATSUN	EQ	28-Jan-2020	634.05	626.20	639.00	626.20	632.45	631.30	633.69	3635	23.03	485	1925	52.96
HAVELLS	EQ	28-Jan-2020	622.15	622.15	625.00	609.00	616.90	616.20	615.45	1238644	7623.22	24272	291413	23.53
HAVISHA	BE	28-Jan-2020	0.80	0.75	0.85	0.75	0.80	0.80	0.77	31060	0.24	9	-	-
HBLPOWER	EQ	28-Jan-2020	18.75	18.90	19.30	18.35	18.85	18.50	18.79	167690	31.51	688	97178	57.95
HCC	EQ	28-Jan-2020	11.75	11.80	11.85	11.20	11.40	11.35	11.47	1638993	188.05	1919	881184	53.76
HCG	EQ	28-Jan-2020	116.65	115.00	117.20	114.00	114.00	115.75	116.11	10817	12.56	201	9524	88.05
HCL-INSYS	EQ	28-Jan-2020	7.90	7.65	7.85	7.55	7.55	7.55	7.65	500350	38.25	869	369920	73.93
HCLTECH	EQ	28-Jan-2020	604.35	607.30	607.35	592.60	602.85	601.45	598.41	5330709	31899.58	122378	4045256	75.89
HDFC	EQ	28-Jan-2020	2395.80	2413.00	2471.70	2410.00	2433.40	2431.60	2444.00	6698252	163705.61	282764	2905067	43.37
HDFCAMC	EQ	28-Jan-2020	3179.55	3190.00	3219.80	3178.00	3185.00	3193.00	3195.10	262484	8386.64	32596	141763	54.01
HDFCBANK	EQ	28-Jan-2020	1213.20	1218.80	1227.80	1213.25	1223.10	1223.20	1221.37	6706079	81905.99	219199	3712912	55.37
HDFCLIFE	EQ	28-Jan-2020	599.70	601.00	611.90	599.00	603.25	603.75	606.96	1651481	10023.84	44253	729849	44.19
HDFCMFGETF	EQ	28-Jan-2020	3657.30	3655.00	3663.00	3642.05	3654.95	3650.55	3652.66	14594	533.07	377	13550	92.85
HDFCNIFETF	EQ	28-Jan-2020	1273.57	1274.35	1276.40	1266.65	1271.65	1270.83	1272.04	930	11.83	53	874	93.98
HDFCSENETF	EQ	28-Jan-2020	4338.89	4346.37	4360.00	4305.00	4331.51	4317.36	4346.23	163	7.08	33	115	70.55
HDIL	BE	28-Jan-2020	2.85	2.90	2.95	2.75	2.75	2.75	2.79	507445	14.17	630	-	-
HEG	EQ	28-Jan-2020	1092.85	1095.95	1102.95	1074.00	1079.70	1079.85	1085.78	186260	2022.37	10875	53247	28.59
HEIDELBERG	EQ	28-Jan-2020	202.90	203.00	205.15	198.45	201.00	200.15	201.68	293112	591.16	7352	153131	52.24
HEOF1126RG	MF	28-Jan-2020	9.80	9.80	9.80	9.51	9.80	9.80	9.61	6206	0.60	4	5000	80.57
HERCULES	EQ	28-Jan-2020	102.50	102.90	103.30	100.05	100.20	100.30	101.75	7908	8.05	457	4459	56.39
HERITGFOOD	EQ	28-Jan-2020	364.10	365.90	375.00	365.90	368.70	369.85	368.83	36744	135.52	1455	27210	74.05
HEROMOTOCO	EQ	28-Jan-2020	2455.75	2456.75	2508.95	2440.00	2462.50	2468.85	2484.38	904634	22474.53	51363	312177	34.51
HESTERBIO	EQ	28-Jan-2020	1627.45	1639.70	1639.70	1607.00	1615.00	1615.00	1618.97	6043	97.83	270	5393	89.24
HEXATRADEX	BE	28-Jan-2020	13.80	13.80	13.80	13.15	13.15	13.15	13.20	24976	3.30	39	-	-
HEXAWARE	EQ	28-Jan-2020	347.40	349.55	357.95	344.85	353.00	352.45	353.81	841729	2978.10	21665	173421	20.60
HFCL	EQ	28-Jan-2020	17.00	17.00	17.20	16.85	16.90	16.90	16.97	1482312	251.50	2137	1003281	67.68
HGINFRA	EQ	28-Jan-2020	277.95	274.95	277.75	265.00	266.15	266.95	268.48	75227	201.97	1655	53024	70.49
HGS	EQ	28-Jan-2020	655.00	655.00	660.00	655.00	655.00	655.05	655.84	7102	46.58	198	5902	83.10
HHOF1140RG	MF	28-Jan-2020	8.70	8.70	8.77	8.70	8.76	8.76	8.72	13700	1.19	4	13700	100.00
HIKAL	EQ	28-Jan-2020	130.25	132.75	135.00	129.25	130.00	130.30	132.10	670026	885.07	7931	278568	41.58
HIL	EQ	28-Jan-2020	1439.70	1450.80	1461.20	1420.25	1430.00	1424.65	1436.41	6314	90.70	689	4783	75.75
HILTON	BE	28-Jan-2020	11.75	12.00	12.30	11.80	12.25	12.25	12.23	10066	1.23	37	-	-
HIMATSEIDE	EQ	28-Jan-2020	132.90	133.50	135.00	127.55	128.80	128.45	130.56	120103	156.80	2275	77086	64.18
HINDALCO	EQ	28-Jan-2020	198.25	199.40	199.40	194.20	196.20	196.00	196.39	6308211	12388.38	53007	2124902	33.68
HINDCOMPOS	EQ	28-Jan-2020	210.90	208.00	215.00	197.05	209.40	207.95	207.55	5088	10.56	286	2397	47.11
HINDCON	SM	28-Jan-2020	12.30	11.80	11.80	11.80	11.80	11.80	11.80	4000	0.47	1	4000	100.00
HINDCOPPER	EQ	28-Jan-2020	44.95	44.90	45.35	43.30	44.50	43.90	44.32	710336	314.83	3830	296071	41.68
HINDMOTORS	EQ	28-Jan-2020	5.65	5.65	5.70	5.60	5.60	5.60	5.65	42269	2.39	144	25449	60.21
HINDNATGLS	BE	28-Jan-2020	38.35	38.50	39.45	36.75	37.10	37.90	38.34	1431	0.55	9	-	-
HINDOILEXP	EQ	28-Jan-2020	104.60	104.35	107.50	103.95	104.50	104.80	105.47	315027	332.25	3659	142799	45.33
HINDPETRO	EQ	28-Jan-2020	241.00	242.00	245.20	241.20	242.15	242.35	243.32	3356447	8166.89	43046	1130308	33.68
HINDSYNTEX	BE	28-Jan-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4	0.00	1	-	-
HINDUNILVR	EQ	28-Jan-2020	2061.35	2062.00	2065.00	2042.70	2060.00	2060.60	2057.12	777052	15984.86	82900	517179	66.56
HINDZINC	EQ	28-Jan-2020	201.00	201.15	203.40	197.25	199.05	198.75	199.45	612033	1220.71	14996	377009	61.60
HIRECT	EQ	28-Jan-2020	240.75	240.85	248.05	239.95	248.00	244.35	244.31	20745	50.68	1710	12258	59.09
HISARMETAL	EQ	28-Jan-2020	62.30	62.15	64.60	59.55	60.00	60.00	61.16	7050	4.31	122	6066	86.04
HITECH	EQ	28-Jan-2020	191.30	197.00	197.00	185.00	187.50	187.60	189.02	21716	41.05	299	14452	66.55
HITECHCORP	EQ	28-Jan-2020	90.15	91.00	92.85	87.10	87.50	87.50	88.44	1037	0.92	35	693	66.83
HITECHGEAR	EQ	28-Jan-2020	195.80	201.50	201.50	193.35	193.50	195.45	196.94	1795	3.54	161	1083	60.33
HLVLTD	EQ	28-Jan-2020	5.70	5.70	5.80	5.60	5.65	5.65	5.65	139204	7.87	177	84454	60.67
HMT	BZ	28-Jan-2020	13.35	13.05	13.45	13.05	13.40	13.40	13.25	463	0.06	8	-	-
HMVL	EQ	28-Jan-2020	79.90	79.00	81.65	77.45	77.60	77.80	78.61	11098	8.72	469	6704	60.41
HNDFDS	EQ	28-Jan-2020	653.45	665.00	665.00	625.00	648.00	645.95	644.58	5166	33.30	1530	2956	57.22
HNGSNGBEES	EQ	28-Jan-2020	383.00	386.00	386.00	353.90	360.01	362.04	363.33	826	3.00	94	477	57.75
HONAUT	EQ	28-Jan-2020	27504.00	27320.00	27818.90	27135.00	27430.00	27690.55	27520.12	3577	984.39	434	3268	91.36
HONDAPOWER	EQ	28-Jan-2020	1249.85	1246.15	1278.00	1245.05	1265.40	1268.20	1261.42	3500	44.15	361	2387	68.20
HOVS	EQ	28-Jan-2020	48.45	48.00	49.40	46.30	46.90	47.20	47.29	5504	2.60	246	3837	69.71
HPIL	ST	28-Jan-2020	41.30	42.00	42.00	41.00	41.00	41.10	41.16	168000	69.15	54	168000	100.00
HPL	EQ	28-Jan-2020	45.05	45.00	45.00	43.50	43.70	43.70	44.30	25566	11.33	421	16891	66.07
HSCL	EQ	28-Jan-2020	68.80	69.90	70.40	67.25	68.15	67.90	68.82	790235	543.85	6045	290251	36.73
HSIL	EQ	28-Jan-2020	54.15	54.40	54.75	52.85	53.10	53.05	53.44	159945	85.48	1160	128173	80.14
HTMEDIA	EQ	28-Jan-2020	16.50	16.60	16.70	16.00	16.00	16.00	16.22	103520	16.79	461	77776	75.13
HUBTOWN	BE	28-Jan-2020	13.50	13.00	13.50	13.00	13.50	13.45	13.20	14067	1.86	39	-	-
HUDCO	EQ	28-Jan-2020	44.05	44.40	44.60	42.70	43.15	43.00	43.71	1600703	699.71	7874	719740	44.96
HUDCO	N4	28-Jan-2020	1097.00	1078.00	1078.00	1066.01	1066.01	1066.23	1067.41	20	0.21	5	20	100.00
HUDCO	N5	28-Jan-2020	1206.17	1135.00	1135.00	1119.00	1119.00	1123.53	1130.11	798	9.02	34	794	99.50
HUDCO	N9	28-Jan-2020	1155.02	1156.00	1160.00	1156.00	1157.01	1157.01	1158.92	745	8.63	16	626	84.03
HUDCO	ND	28-Jan-2020	1254.99	1240.60	1255.00	1240.60	1255.00	1255.00	1254.62	1875	23.52	14	1850	98.67
HUDCO	NE	28-Jan-2020	1310.00	1312.90	1312.90	1305.01	1306.71	1306.71	1307.13	379	4.95	19	357	94.20
IBMFNIFTY	EQ	28-Jan-2020	117.96	119.65	119.65	118.05	118.06	118.09	118.20	76	0.09	7	50	65.79
IBREALEST	EQ	28-Jan-2020	105.70	107.00	110.95	107.00	108.30	108.35	109.56	4313120	4725.52	21594	2094714	48.57
IBUCCREDIT	N6	28-Jan-2020	924.40	890.00	890.00	890.00	890.00	890.00	890.00	30	0.27	1	30	100.00
IBUCCREDIT	N7	28-Jan-2020	840.00	846.00	846.00	840.60	840.60	840.60	843.43	21	0.18	2	21	100.00
IBUCCREDIT	N9	28-Jan-2020	795.60	800.00	851.00	800.00	851.00	851.00	846.08	288	2.44	16	288	100.00
IBULHSGFIN	EQ	28-Jan-2020	322.95	325.00	331.20	317.60	320.65	320.20	325.56	19196983	62498.35	155976	3174552	16.54
IBULHSGFIN	N7	28-Jan-2020	1167.86	1167.00	1167.00	1167.00	1167.00	1167.00	1167.00	5	0.06	1	5	100.00
IBULHSGFIN	N8	28-Jan-2020	801.01	898.99	898.99	898.99	898.99	898.99	898.99	60	0.54	1	60	100.00
IBULHSGFIN	NA	28-Jan-2020	771.54	750.00	769.90	750.00	769.90	769.90	762.66	644	4.91	17	644	100.00
IBULISL	EQ	28-Jan-2020	120.70	121.00	126.70	119.75	121.00	121.20	124.40	281939	350.73	3287	105150	37.30
IBVENTURES	E3	28-Jan-2020	70.80	73.00	75.90	71.15	72.80	72.60	73.14	62091	45.41	546	31683	51.03
IBVENTURES	EQ	28-Jan-2020	175.30	174.00	183.00	174.00	175.00	175.25	178.10	1066926	1900.23	10854	443521	41.57
ICFL	N1	28-Jan-2020	1014.00	979.00	979.00	979.00	979.00	979.00	979.00	55	0.54	7	55	100.00
ICFL	N2	28-Jan-2020	965.00	974.60	974.60	970.00	974.60	974.60	973.45	61	0.59	5	61	100.00
ICFL	N3	28-Jan-2020	930.16	930.15	930.15	923.00	929.95	929.95	929.72	48	0.45	6	48	100.00
ICFL	N5	28-Jan-2020	854.36	925.00	925.00	925.00	925.00	925.00	925.00	31	0.29	6	31	100.00
ICFL	N6	28-Jan-2020	960.00	960.00	965.00	960.00	964.99	964.99	964.59	195	1.88	10	195	100.00
ICFL	N7	28-Jan-2020	998.73	909.00	909.00	909.00	909.00	909.00	909.00	2	0.02	1	2	100.00
ICFL	N8	28-Jan-2020	924.00	760.10	895.00	760.10	895.00	895.00	827.55	20	0.17	2	10	50.00
ICFL	NC	28-Jan-2020	908.60	901.00	901.00	901.00	901.00	901.00	901.00	20	0.18	1	20	100.00
ICICI500	EQ	28-Jan-2020	162.35	162.63	162.63	161.28	161.48	161.48	162.13	14027	22.74	39	13927	99.29
ICICIB22	EQ	28-Jan-2020	34.00	33.90	34.09	33.51	33.76	33.71	33.87	180402	61.11	3191	104524	57.94
ICICIBANK	EQ	28-Jan-2020	537.25	538.10	540.60	524.45	528.00	528.20	533.82	24009224	128166.26	180957	9108437	37.94
ICICIBANKN	EQ	28-Jan-2020	309.49	319.49	319.49	307.80	309.40	308.73	309.82	4664	14.45	2066	3445	73.86
ICICIBANKP	EQ	28-Jan-2020	170.94	170.79	171.87	170.30	170.74	170.65	171.53	120396	206.51	40	120372	99.98
ICICIGI	EQ	28-Jan-2020	1338.80	1343.95	1357.50	1324.00	1331.90	1337.35	1346.81	233417	3143.69	18278	147536	63.21
ICICIGOLD	EQ	28-Jan-2020	36.64	36.64	36.90	35.65	36.60	36.57	36.59	17548	6.42	707	10268	58.51
ICICILIQ	EQ	28-Jan-2020	1000.00	999.05	1000.00	998.55	1000.00	999.99	1000.00	50127	501.27	112	21747	43.38
ICICILOVOL	EQ	28-Jan-2020	92.94	93.90	93.90	92.39	92.98	92.90	92.93	262136	243.59	147	250471	95.55
ICICIM150	EQ	28-Jan-2020	67.34	70.00	70.00	66.89	66.89	66.89	67.58	80254	54.23	17	78358	97.64
ICICIMCAP	EQ	28-Jan-2020	69.32	70.30	70.30	69.14	69.34	69.32	69.46	7269	5.05	95	6250	85.98
ICICINF100	EQ	28-Jan-2020	131.66	131.55	131.85	130.70	130.70	131.15	131.18	2385	3.13	30	2196	92.08
ICICINIFTY	EQ	28-Jan-2020	127.95	129.00	129.00	127.05	127.28	127.32	127.90	75163	96.13	3789	59224	78.79
ICICINV20	EQ	28-Jan-2020	57.75	58.70	58.70	57.40	57.58	57.60	57.53	3336	1.92	304	2932	87.89
ICICINXT50	EQ	28-Jan-2020	29.32	29.95	29.95	29.10	29.18	29.17	29.17	1102702	321.66	618	1100331	99.78
ICICIPRULI	EQ	28-Jan-2020	526.25	527.90	533.90	524.30	526.20	526.65	529.17	1235648	6538.64	33868	456208	36.92
ICICISENSX	EQ	28-Jan-2020	439.49	441.00	441.23	434.06	437.69	437.65	437.57	515	2.25	73	365	70.87
ICIL	EQ	28-Jan-2020	54.05	55.55	55.65	52.60	53.60	53.75	53.67	301636	161.90	1963	266840	88.46
ICRA	EQ	28-Jan-2020	2958.55	2945.15	2956.75	2906.00	2956.75	2932.80	2936.28	247	7.25	186	123	49.80
IDBI	EQ	28-Jan-2020	34.90	35.10	35.20	34.50	34.70	34.70	34.83	1021327	355.76	3622	510092	49.94
IDBIGOLD	EQ	28-Jan-2020	3749.75	3749.95	3749.95	3715.00	3721.05	3724.00	3723.04	188	7.00	26	85	45.21
IDEA	EQ	28-Jan-2020	5.80	5.85	5.90	4.70	5.35	5.35	5.43	248123542	13469.65	144270	56295946	22.69
IDFC	EQ	28-Jan-2020	36.75	36.80	37.00	36.55	36.85	36.95	36.92	1625521	600.12	2833	1227261	75.50
IDFCFIRSTB	EQ	28-Jan-2020	43.75	43.80	43.95	43.05	43.50	43.30	43.57	11659396	5080.31	18584	3470340	29.76
IDFCFIRSTB	N2	28-Jan-2020	9925.00	9900.00	10100.00	9900.00	10100.00	10100.00	9943.10	29	2.88	9	25	86.21
IDFCFIRSTB	N4	28-Jan-2020	9450.00	9485.00	9485.00	9475.00	9475.00	9475.00	9480.00	8	0.76	2	8	100.00
IDFCFIRSTB	N5	28-Jan-2020	5231.10	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	1	0.05	1	1	100.00
IDFCFIRSTB	N6	28-Jan-2020	9660.01	9625.01	9635.00	9625.01	9630.00	9631.66	9628.34	6	0.58	4	3	50.00
IDFCFIRSTB	N9	28-Jan-2020	4999.00	4999.00	4999.00	4957.01	4997.00	4997.00	4989.22	18	0.90	4	10	55.56
IDFCFIRSTB	NA	28-Jan-2020	9777.00	9731.00	9731.00	9731.00	9731.00	9731.00	9731.00	4	0.39	1	4	100.00
IDFCFIRSTB	NB	28-Jan-2020	5220.00	5220.00	5220.00	5207.76	5207.76	5213.88	5215.92	6	0.31	3	6	100.00
IDFCFIRSTB	NC	28-Jan-2020	9336.00	9323.02	9350.00	9323.02	9329.02	9329.02	9335.08	31	2.89	13	19	61.29
IDFNIFTYET	EQ	28-Jan-2020	125.85	127.00	128.50	123.50	128.50	128.50	127.41	138	0.18	12	48	34.78
IEX	EQ	28-Jan-2020	172.20	173.95	173.95	167.50	169.00	169.90	169.79	392714	666.79	4315	308834	78.64
IFBAGRO	EQ	28-Jan-2020	443.90	443.05	450.00	428.00	430.00	428.80	436.64	7048	30.77	511	4118	58.43
IFBIND	EQ	28-Jan-2020	664.40	666.05	669.85	653.05	655.50	662.35	663.19	19991	132.58	1282	12890	64.48
IFCI	EQ	28-Jan-2020	6.45	6.45	6.55	6.40	6.40	6.40	6.47	1425254	92.21	2817	779161	54.67
IFCI	NH	28-Jan-2020	984.00	987.99	987.99	981.00	984.00	984.00	984.52	461	4.54	10	461	100.00
IFCI	NI	28-Jan-2020	1550.00	1550.00	1550.00	1540.00	1540.00	1540.00	1547.14	70	1.08	5	70	100.00
IFCI	NL	28-Jan-2020	947.28	948.00	950.85	948.00	948.00	948.21	948.71	264	2.50	22	264	100.00
IFGLEXPOR	EQ	28-Jan-2020	158.05	155.10	160.00	153.00	153.00	155.10	156.51	2735	4.28	407	1841	67.31
IGARASHI	EQ	28-Jan-2020	328.95	331.00	333.15	312.20	317.30	317.25	323.56	148920	481.84	4980	66252	44.49
IGL	EQ	28-Jan-2020	505.85	504.85	517.85	500.40	516.00	514.75	512.63	4045280	20737.14	75969	570765	14.11
IGPL	EQ	28-Jan-2020	187.05	187.50	189.90	179.15	180.10	180.50	183.92	21397	39.35	791	13327	62.28
IIFCL	N4	28-Jan-2020	1282.50	1285.03	1285.03	1280.00	1280.01	1280.40	1281.82	436	5.59	21	390	89.45
IIFL	EQ	28-Jan-2020	169.65	171.90	173.70	162.00	164.20	164.05	166.91	225702	376.73	3586	97066	43.01
IIFLFIN	ND	28-Jan-2020	984.50	984.75	984.75	984.75	984.75	984.75	984.75	425	4.19	2	425	100.00
IIFLFIN	NE	28-Jan-2020	1041.11	1010.40	1090.00	1010.40	1090.00	1065.66	1023.15	130	1.33	5	120	92.31
IIFLFIN	NF	28-Jan-2020	991.70	990.00	992.00	983.00	983.00	988.63	989.27	2685	26.56	17	2585	96.28
IIFLFIN	NG	28-Jan-2020	992.00	991.50	992.00	930.00	991.50	983.42	965.50	1820	17.57	36	1679	92.25
IIFLFIN	NH	28-Jan-2020	955.00	902.00	911.00	902.00	906.00	906.00	907.67	60	0.54	6	60	100.00
IIFLFIN	NJ	28-Jan-2020	1040.90	1028.80	1030.00	1028.80	1030.00	1030.00	1029.06	77	0.79	2	77	100.00
IIFLFIN	NK	28-Jan-2020	988.65	999.00	999.00	996.00	996.00	996.00	996.63	48	0.48	2	48	100.00
IIFLSEC	EQ	28-Jan-2020	55.95	56.80	56.80	53.20	53.20	53.20	53.86	624044	336.13	2146	391976	62.81
IIFLWAM	EQ	28-Jan-2020	1307.45	1329.70	1329.70	1301.00	1303.00	1304.90	1308.24	7937	103.84	502	7012	88.35
IIHFL	N2	28-Jan-2020	1012.00	1000.01	1012.00	996.05	1010.20	1010.20	1009.84	2244	22.66	24	2198	97.95
IIHFL	N3	28-Jan-2020	1950.01	1950.01	1954.01	1942.70	1942.70	1944.27	1945.42	25	0.49	5	20	80.00
IITL	EQ	28-Jan-2020	64.00	64.00	64.00	63.00	63.00	63.00	63.01	715	0.45	10	715	100.00
IL&FSENGG	BZ	28-Jan-2020	1.90	1.95	1.95	1.85	1.95	1.90	1.93	10068	0.19	31	-	-
IL&FSTRANS	BZ	28-Jan-2020	1.80	1.75	1.85	1.75	1.85	1.80	1.82	62747	1.14	54	-	-
IMFA	EQ	28-Jan-2020	225.55	230.80	230.80	217.10	220.00	219.45	223.82	13409	30.01	683	7944	59.24
IMPAL	EQ	28-Jan-2020	585.00	581.60	585.30	571.95	580.95	576.70	578.16	1100	6.36	164	651	59.18
IMPEXFERRO	BE	28-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.40	2142	0.01	7	-	-
INDBANK	EQ	28-Jan-2020	8.75	9.00	9.00	8.35	8.75	8.70	8.69	43834	3.81	231	30537	69.67
INDHOTEL	EQ	28-Jan-2020	143.25	145.30	145.30	139.25	139.50	140.05	140.44	1640073	2303.37	30235	1237339	75.44
INDIACEM	EQ	28-Jan-2020	87.20	87.60	88.50	86.00	86.50	86.50	87.46	1769392	1547.51	7330	649225	36.69
INDIAGLYCO	EQ	28-Jan-2020	294.45	296.00	297.15	284.65	285.50	286.80	290.74	140448	408.34	3620	74846	53.29
INDIAMART	EQ	28-Jan-2020	2328.20	2350.00	2386.95	2312.00	2345.00	2336.40	2350.92	39524	929.18	3894	9294	23.51
INDIANB	EQ	28-Jan-2020	106.35	107.00	107.10	103.30	103.85	103.65	104.91	1279250	1342.06	18149	570704	44.61
INDIANCARD	EQ	28-Jan-2020	132.10	134.00	134.00	125.65	125.65	125.95	127.40	707	0.90	31	629	88.97
INDIANHUME	EQ	28-Jan-2020	232.60	235.95	237.90	230.00	236.50	233.10	233.20	23152	53.99	1218	11091	47.91
INDIGO	EQ	28-Jan-2020	1495.75	1515.00	1541.00	1443.70	1448.30	1453.75	1492.44	6189322	92371.82	170629	674418	10.90
INDIGRID	IV	28-Jan-2020	94.57	94.50	94.59	94.01	94.50	94.49	94.49	328293	310.19	181	307881	93.78
INDNIPPON	EQ	28-Jan-2020	409.00	417.15	417.20	394.95	397.30	396.45	403.34	11822	47.68	386	5764	48.76
INDOCO	EQ	28-Jan-2020	225.95	224.95	225.50	218.60	223.80	223.00	221.65	62565	138.68	1722	45111	72.10
INDORAMA	EQ	28-Jan-2020	24.25	24.00	24.75	23.75	23.95	23.85	24.17	29981	7.24	185	21686	72.33
INDOSOLAR	BZ	28-Jan-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.79	38666	0.31	36	-	-
INDOSTAR	EQ	28-Jan-2020	270.95	275.00	278.00	266.75	274.95	274.70	273.49	131287	359.06	7058	73038	55.63
INDOTECH	BE	28-Jan-2020	115.00	113.00	114.80	113.00	113.05	113.05	113.23	5221	5.91	13	-	-
INDOTHAI	EQ	28-Jan-2020	24.85	25.55	25.90	23.40	24.40	24.30	24.71	11953	2.95	234	10042	84.01
INDOWIND	BE	28-Jan-2020	3.00	3.15	3.15	3.00	3.00	3.05	3.03	24288	0.73	41	-	-
INDRAMEDCO	EQ	28-Jan-2020	46.20	46.35	46.75	44.40	44.80	44.65	45.18	104117	47.04	964	72611	69.74
INDSWFTLAB	EQ	28-Jan-2020	24.00	24.10	24.45	23.60	23.90	23.85	24.00	5788	1.39	53	4883	84.36
INDSWFTLTD	EQ	28-Jan-2020	3.40	3.55	3.55	3.50	3.55	3.55	3.54	13769	0.49	15	13769	100.00
INDTERRAIN	EQ	28-Jan-2020	67.55	67.00	71.50	67.00	70.85	70.10	68.86	7889	5.43	402	7167	90.85
INDUSINDBK	EQ	28-Jan-2020	1271.20	1281.00	1284.90	1240.25	1258.00	1254.75	1265.29	6103759	77230.29	148305	1868109	30.61
INEOSSTYRO	EQ	28-Jan-2020	762.60	768.95	780.00	761.70	767.00	773.60	771.75	13499	104.18	722	11186	82.87
INFIBEAM	EQ	28-Jan-2020	57.80	58.45	61.25	57.85	59.10	59.25	60.03	4567008	2741.61	13725	1849000	40.49
INFOBEAN	EQ	28-Jan-2020	87.25	90.80	90.80	82.50	83.00	83.55	85.70	22590	19.36	400	11415	50.53
INFRABEES	EQ	28-Jan-2020	347.07	346.15	346.15	342.41	343.30	342.70	343.79	209	0.72	20	204	97.61
INFRATEL	EQ	28-Jan-2020	241.85	242.00	243.95	232.65	239.00	237.60	237.10	3982125	9441.59	49093	916428	23.01
INFY	EQ	28-Jan-2020	778.10	781.00	781.80	772.00	778.00	778.00	775.99	5121009	39738.34	108248	3281703	64.08
INGERRAND	EQ	28-Jan-2020	669.05	671.85	674.95	663.05	671.00	667.15	669.09	15388	102.96	3516	8697	56.52
INOXLEISUR	EQ	28-Jan-2020	409.35	412.00	414.00	400.45	404.30	405.10	406.36	86478	351.41	6667	48046	55.56
INOXWIND	EQ	28-Jan-2020	41.60	41.95	46.15	41.10	42.00	42.05	43.58	611666	266.59	7167	229022	37.44
INSECTICID	EQ	28-Jan-2020	560.30	564.35	564.35	552.30	553.00	553.60	554.32	10501	58.21	544	7118	67.78
INSPIRISYS	EQ	28-Jan-2020	37.45	38.55	43.40	37.00	38.00	38.35	40.14	84583	33.96	1500	22682	26.82
INTEGRA	BE	28-Jan-2020	0.60	0.65	0.65	0.60	0.60	0.60	0.64	751	0.00	3	-	-
INTELLECT	EQ	28-Jan-2020	170.45	170.25	178.00	169.85	170.45	170.35	173.65	319710	555.17	4190	95531	29.88
INTENTECH	EQ	28-Jan-2020	28.35	29.70	29.70	28.05	29.00	28.50	28.47	9067	2.58	41	7533	83.08
INVENTURE	EQ	28-Jan-2020	14.00	13.75	14.50	13.75	14.45	14.20	14.16	31848	4.51	72	9418	29.57
IOB	EQ	28-Jan-2020	10.80	10.80	10.95	10.50	10.60	10.60	10.68	621685	66.40	1629	388827	62.54
IOC	EQ	28-Jan-2020	117.45	118.15	119.60	116.35	117.95	117.90	118.15	21276548	25139.18	75584	9488473	44.60
IOLCP	EQ	28-Jan-2020	193.60	195.50	199.35	185.00	189.10	188.55	193.10	720240	1390.75	10518	253763	35.23
IPCALAB	EQ	28-Jan-2020	1231.65	1231.65	1251.00	1224.00	1235.70	1243.60	1242.44	277844	3452.03	22495	219810	79.11
IRB	EQ	28-Jan-2020	114.20	114.95	116.35	111.30	111.95	112.55	113.34	1503906	1704.58	10331	537800	35.76
IRBINVIT	IV	28-Jan-2020	52.77	53.43	53.43	52.50	52.79	52.75	52.69	77500	40.83	25	62500	80.65
IRCON	EQ	28-Jan-2020	437.75	437.75	458.70	437.75	456.00	455.55	450.19	325055	1463.36	8455	144117	44.34
IRCTC	EQ	28-Jan-2020	1007.60	1013.60	1059.90	1010.15	1059.90	1048.70	1034.74	1302893	13481.60	43765	302732	23.24
IREDA	N4	28-Jan-2020	1135.10	1140.10	1140.10	1140.10	1140.10	1140.10	1140.10	100	1.14	1	100	100.00
IREDA	N6	28-Jan-2020	1370.00	1375.00	1375.00	1375.00	1375.00	1375.00	1375.00	10	0.14	1	10	100.00
IREDA	N7	28-Jan-2020	1156.00	1146.00	1154.00	1122.00	1154.00	1154.00	1153.07	840	9.69	7	840	100.00
IRFC	N1	28-Jan-2020	1071.00	1070.00	1073.00	1070.00	1073.00	1073.00	1070.50	120	1.28	2	120	100.00
IRFC	N2	28-Jan-2020	1172.60	1155.05	1156.00	1154.00	1154.00	1154.08	1154.68	3925	45.32	28	3005	76.56
IRFC	N3	28-Jan-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	3	0.03	1	3	100.00
IRFC	N9	28-Jan-2020	1160.01	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	5	0.06	1	5	100.00
IRFC	NA	28-Jan-2020	1275.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	300	3.86	4	300	100.00
IRFC	NE	28-Jan-2020	1301.20	1314.99	1314.99	1307.36	1307.36	1307.36	1310.96	212	2.78	3	112	52.83
IRFC	NI	28-Jan-2020	1099.00	1076.45	1076.45	1076.45	1076.45	1076.45	1076.45	8	0.09	1	8	100.00
IRFC	NN	28-Jan-2020	1101.00	1099.00	1101.00	1085.01	1100.90	1100.90	1100.47	355	3.91	11	300	84.51
IRFC	NO	28-Jan-2020	1174.99	1169.00	1169.00	1165.00	1165.00	1165.00	1166.13	801	9.34	6	801	100.00
ISEC	EQ	28-Jan-2020	489.25	490.10	493.30	462.50	464.85	465.95	472.48	462719	2186.27	18777	185777	40.15
ISFT	EQ	28-Jan-2020	75.80	77.00	79.55	72.50	79.55	79.00	78.02	10658	8.32	684	9399	88.19
ISMTLTD	EQ	28-Jan-2020	4.50	4.45	4.60	4.35	4.55	4.50	4.49	49365	2.22	66	47640	96.51
ITC	EQ	28-Jan-2020	234.60	234.75	235.90	230.50	231.00	230.75	232.39	14582907	33889.53	134277	9816226	67.31
ITDC	EQ	28-Jan-2020	302.95	304.90	304.90	294.00	297.70	297.70	299.95	61863	185.56	2576	28184	45.56
ITDCEM	EQ	28-Jan-2020	60.80	60.80	62.70	60.50	62.25	62.05	62.04	201979	125.31	1516	136888	67.77
ITI	EQ	28-Jan-2020	88.70	88.00	88.60	81.60	84.50	83.15	84.92	1511501	1283.61	12933	493987	32.68
IVC	EQ	28-Jan-2020	3.40	3.40	3.45	3.15	3.35	3.35	3.36	68989	2.32	125	29548	42.83
IVP	EQ	28-Jan-2020	53.40	53.95	54.50	51.30	53.00	53.05	52.85	615	0.33	39	453	73.66
IZMO	EQ	28-Jan-2020	25.05	23.85	25.00	23.85	24.80	24.80	24.53	1686	0.41	21	1010	59.91
J&KBANK	EQ	28-Jan-2020	28.15	28.15	28.50	27.10	27.60	27.45	27.60	1173870	323.94	8941	644052	54.87
JAGRAN	EQ	28-Jan-2020	69.65	69.90	70.80	67.00	70.05	69.65	68.80	644277	443.27	5330	418176	64.91
JAGSNPHARM	EQ	28-Jan-2020	29.20	30.00	30.20	28.15	28.65	28.35	29.19	34135	9.97	592	19779	57.94
JAIBALAJI	EQ	28-Jan-2020	26.40	26.50	26.75	26.50	26.50	26.50	26.50	6168	1.63	20	6135	99.46
JAICORPLTD	EQ	28-Jan-2020	113.00	113.25	113.60	108.55	109.40	109.25	111.23	1285545	1429.85	11213	351761	27.36
JAINSTUDIO	BE	28-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	68	0.00	4	-	-
JAKHARIA	SM	28-Jan-2020	180.00	180.00	180.00	180.00	180.00	180.00	180.00	1600	2.88	2	1600	100.00
JALAN	SM	28-Jan-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	28-Jan-2020	44.25	44.10	45.00	43.75	43.90	43.90	44.19	329053	145.41	2833	172223	52.34
JASH	EQ	28-Jan-2020	135.00	134.90	135.05	128.65	132.20	132.20	134.51	17180	23.11	235	13167	76.64
JAYAGROGN	EQ	28-Jan-2020	128.85	129.30	129.35	122.00	125.60	124.40	126.35	8148	10.30	401	4098	50.29
JAYBARMARU	EQ	28-Jan-2020	242.60	243.60	248.35	234.35	239.00	237.85	242.64	48995	118.88	1992	17802	36.33
JAYNECOIND	EQ	28-Jan-2020	4.05	4.25	4.25	3.90	4.00	4.00	4.04	19302	0.78	48	9899	51.28
JAYSREETEA	EQ	28-Jan-2020	53.85	54.15	56.00	53.10	53.45	53.55	54.55	83426	45.51	1350	23520	28.19
JBCHEPHARM	EQ	28-Jan-2020	497.35	500.00	503.80	487.45	497.05	500.10	497.17	62072	308.61	3604	38156	61.47
JBFIND	EQ	28-Jan-2020	7.75	8.00	8.10	7.95	8.10	8.10	8.05	21115	1.70	63	21115	100.00
JBMA	EQ	28-Jan-2020	260.30	258.60	263.50	250.70	255.80	253.75	258.36	33088	85.49	1397	15075	45.56
JCHAC	EQ	28-Jan-2020	2437.65	2480.00	2480.00	2291.40	2339.95	2350.00	2400.83	7078	169.93	1626	3010	42.53
JETAIRWAYS	BZ	28-Jan-2020	32.95	31.35	34.55	31.35	34.55	34.40	32.23	711417	229.31	3015	-	-
JETFREIGHT	SM	28-Jan-2020	15.10	15.80	15.80	15.80	15.80	15.80	15.80	4000	0.63	1	4000	100.00
JHS	EQ	28-Jan-2020	15.00	15.50	15.50	14.65	14.80	14.90	14.90	14355	2.14	168	10472	72.95
JIKIND	BE	28-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	5831	0.02	11	-	-
JINDALPHOT	EQ	28-Jan-2020	14.30	14.00	15.00	13.70	14.00	14.15	14.04	2378	0.33	30	1893	79.60
JINDALPOLY	EQ	28-Jan-2020	254.05	252.05	259.00	244.25	247.00	247.25	252.45	11760	29.69	1589	6508	55.34
JINDALSAW	EQ	28-Jan-2020	95.35	96.10	96.30	92.10	93.05	93.15	94.40	748684	706.76	7381	265987	35.53
JINDALSTEL	EQ	28-Jan-2020	178.70	179.80	180.85	173.20	174.80	175.50	176.14	19420336	34207.29	94087	1468664	7.56
JINDCOT	BE	28-Jan-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.76	5714	0.10	22	-	-
JINDRILL	EQ	28-Jan-2020	118.75	122.00	127.70	114.00	114.50	114.45	121.47	881762	1071.07	15365	221164	25.08
JINDWORLD	EQ	28-Jan-2020	60.70	61.65	62.30	59.95	61.40	61.05	60.99	181675	110.80	1462	64519	35.51
JISLDVREQS	EQ	28-Jan-2020	8.20	8.20	8.20	7.80	7.80	7.80	7.87	81006	6.38	163	61036	75.35
JISLJALEQS	EQ	28-Jan-2020	8.30	8.35	8.50	7.90	8.05	8.05	8.06	5605743	451.90	4588	2074081	37.00
JITFINFRA	BE	28-Jan-2020	9.80	10.25	10.25	9.35	9.45	9.45	10.11	3560	0.36	23	-	-
JIYAECO	EQ	28-Jan-2020	23.80	23.90	24.95	23.50	24.55	24.80	24.81	628958	156.07	1326	201164	31.98
JKCEMENT	EQ	28-Jan-2020	1384.55	1390.00	1407.15	1372.20	1390.00	1389.45	1385.22	94197	1304.84	7146	66676	70.78
JKIL	EQ	28-Jan-2020	155.10	156.65	157.30	153.45	155.00	154.65	154.63	168504	260.56	6705	104540	62.04
JKLAKSHMI	EQ	28-Jan-2020	374.25	377.00	388.00	363.90	376.80	373.30	378.81	469882	1779.94	8481	267454	56.92
JKPAPER	EQ	28-Jan-2020	136.20	137.00	137.80	129.30	131.00	130.75	133.51	1860711	2484.30	19325	855014	45.95
JKTYRE	EQ	28-Jan-2020	81.85	83.15	83.30	81.55	82.75	82.90	82.63	1245325	1028.96	8714	512423	41.15
JMA	EQ	28-Jan-2020	26.60	26.00	28.20	26.00	27.80	27.10	26.21	19640	5.15	35	18228	92.81
JMCPROJECT	EQ	28-Jan-2020	101.55	102.00	103.30	97.25	98.00	98.05	99.47	228940	227.72	4494	140200	61.24
JMFINANCIL	EQ	28-Jan-2020	103.75	104.90	106.00	102.40	105.30	105.60	104.93	515550	540.98	6733	251423	48.77
JMTAUTOLTD	EQ	28-Jan-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.33	105864	1.41	64	81789	77.26
JOCIL	EQ	28-Jan-2020	126.15	126.00	126.60	121.20	123.00	122.65	124.03	7512	9.32	159	2276	30.30
JPASSOCIAT	EQ	28-Jan-2020	2.00	2.00	2.05	1.95	2.00	2.05	2.00	2598276	51.97	1035	1357532	52.25
JPINFRATEC	EQ	28-Jan-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	1514079	18.93	320	768805	50.78
JPOLYINVST	EQ	28-Jan-2020	14.30	13.80	15.00	13.80	13.95	13.95	14.61	6892	1.01	22	6324	91.76
JPPOWER	EQ	28-Jan-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.99	4979275	98.95	873	2871702	57.67
JSL	EQ	28-Jan-2020	43.35	43.70	44.55	42.20	42.65	42.50	43.46	992495	431.30	4354	449957	45.34
JSLHISAR	EQ	28-Jan-2020	77.65	77.90	78.85	76.70	77.00	77.30	77.64	192231	149.24	2453	62406	32.46
JSWENERGY	EQ	28-Jan-2020	67.00	67.45	68.10	66.55	66.75	66.95	67.49	506183	341.62	4679	312632	61.76
JSWHL	EQ	28-Jan-2020	2437.50	2415.00	2449.45	2334.60	2334.60	2380.80	2412.88	334	8.06	193	113	33.83
JSWSTEEL	EQ	28-Jan-2020	262.80	260.80	261.75	251.60	255.30	255.25	256.69	11168567	28668.23	69713	3418650	30.61
JSWSTEEL	P2	28-Jan-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.25	5232	0.07	11	4854	92.78
JTEKTINDIA	EQ	28-Jan-2020	87.50	89.90	89.90	84.70	85.15	85.55	86.69	26751	23.19	606	16907	63.20
JUBILANT	EQ	28-Jan-2020	615.80	613.15	622.80	590.00	600.40	599.70	606.92	172573	1047.38	8095	71268	41.30
JUBLFOOD	EQ	28-Jan-2020	1822.90	1815.00	1827.50	1742.75	1760.00	1754.30	1783.09	849435	15146.22	41953	181965	21.42
JUBLINDS	BE	28-Jan-2020	141.65	146.00	148.70	136.60	145.00	144.15	143.99	26845	38.66	279	-	-
JUMPNET	EQ	28-Jan-2020	54.35	52.85	53.85	52.50	53.60	53.50	53.41	516650	275.94	378	417029	80.72
JUNIORBEES	EQ	28-Jan-2020	301.27	297.95	302.46	296.15	300.34	300.54	300.76	74434	223.87	1235	64422	86.55
JUSTDIAL	EQ	28-Jan-2020	598.05	599.35	606.85	588.35	591.75	591.25	597.18	1042162	6223.55	17098	113251	10.87
JVLAGRO	BZ	28-Jan-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.49	53532	0.26	53	-	-
JYOTHYLAB	EQ	28-Jan-2020	159.80	160.00	162.20	158.00	159.00	159.60	159.92	96021	153.56	5134	56533	58.88
KABRAEXTRU	EQ	28-Jan-2020	71.80	72.00	75.15	70.00	71.50	71.20	71.57	9660	6.91	192	8116	84.02
KAJARIACER	EQ	28-Jan-2020	578.10	580.00	583.00	570.00	571.65	573.05	575.72	115283	663.71	6358	46339	40.20
KAKATCEM	EQ	28-Jan-2020	244.80	245.00	247.25	234.25	234.55	235.80	240.29	63282	152.06	2172	32756	51.76
KALPATPOWR	EQ	28-Jan-2020	454.60	454.40	460.20	447.55	449.85	450.65	453.25	23616	107.04	1622	9400	39.80
KALYANIFRG	BE	28-Jan-2020	170.80	170.00	170.00	170.00	170.00	170.00	170.00	50	0.09	2	-	-
KAMATHOTEL	EQ	28-Jan-2020	41.50	41.50	42.75	41.30	41.90	41.60	41.90	48279	20.23	318	35163	72.83
KAMDHENU	EQ	28-Jan-2020	94.55	95.85	96.40	94.00	94.20	94.40	95.12	8289	7.88	234	6124	73.88
KANANIIND	BE	28-Jan-2020	3.15	3.30	3.30	3.00	3.00	3.00	3.27	1688	0.06	7	-	-
KANORICHEM	EQ	28-Jan-2020	43.15	44.60	44.90	43.50	43.55	43.75	44.19	53283	23.55	768	23916	44.88
KANSAINER	EQ	28-Jan-2020	519.25	522.45	522.45	510.00	513.00	511.60	516.92	250372	1294.23	5331	148144	59.17
KARDA	EQ	28-Jan-2020	134.00	133.10	136.70	133.10	136.70	135.65	134.63	16114	21.69	95	14946	92.75
KARMAENG	BE	28-Jan-2020	14.40	14.00	14.00	14.00	14.00	14.00	14.00	24	0.00	3	-	-
KARURVYSYA	EQ	28-Jan-2020	52.80	52.90	53.00	51.50	51.90	51.80	52.04	530799	276.22	4800	335377	63.18
KAUSHALYA	BE	28-Jan-2020	0.50	0.50	0.55	0.50	0.50	0.50	0.50	3020	0.02	7	-	-
KAYA	EQ	28-Jan-2020	412.95	415.05	428.00	405.00	406.35	406.50	417.64	17465	72.94	1163	9407	53.86
KCP	EQ	28-Jan-2020	67.10	68.55	68.55	66.10	67.35	67.35	67.11	33691	22.61	451	23051	68.42
KCPSUGIND	EQ	28-Jan-2020	15.70	15.95	16.00	15.35	15.45	15.45	15.56	86006	13.38	329	49009	56.98
KDDL	EQ	28-Jan-2020	305.80	309.80	309.80	285.00	288.00	289.70	295.99	1390	4.11	151	1004	72.23
KEC	EQ	28-Jan-2020	336.95	340.00	341.70	334.10	338.00	338.30	338.41	159119	538.48	7043	88547	55.65
KECL	EQ	28-Jan-2020	17.10	17.80	17.95	16.25	17.95	17.95	17.84	72587	12.95	216	62634	86.29
KEI	EQ	28-Jan-2020	560.50	562.00	579.90	562.00	577.55	574.95	575.27	387391	2228.56	13191	177741	45.88
KELLTONTEC	EQ	28-Jan-2020	16.75	17.35	18.40	17.00	18.30	18.25	18.01	870983	156.85	1453	479665	55.07
KENNAMET	EQ	28-Jan-2020	1048.40	1044.95	1069.50	1030.40	1047.00	1065.85	1048.73	1706	17.89	289	1018	59.67
KERNEX	BE	28-Jan-2020	19.00	19.75	19.75	18.25	18.50	18.50	19.20	10385	1.99	90	-	-
KESORAMIND	EQ	28-Jan-2020	55.70	55.65	56.35	54.25	54.50	54.65	55.24	104557	57.76	1173	45385	43.41
KEYFINSERV	EQ	28-Jan-2020	33.15	34.80	34.80	34.80	34.80	34.80	34.80	52	0.02	3	52	100.00
KGL	BZ	28-Jan-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.26	664117	1.75	97	-	-
KHADIM	EQ	28-Jan-2020	175.20	175.70	177.55	172.00	172.45	172.35	174.41	60313	105.19	1476	35737	59.25
KHAITANLTD	BE	28-Jan-2020	20.00	19.05	20.55	19.05	20.55	20.55	20.03	65	0.01	3	-	-
KHANDSE	EQ	28-Jan-2020	14.05	14.00	14.00	14.00	14.00	14.00	14.00	1	0.00	1	1	100.00
KICL	EQ	28-Jan-2020	1775.25	1776.00	1791.00	1764.60	1785.00	1784.55	1785.50	356	6.36	186	168	47.19
KILITCH	EQ	28-Jan-2020	123.20	122.40	127.00	122.05	124.70	124.85	124.42	5652	7.03	157	3295	58.30
KINGFA	EQ	28-Jan-2020	668.65	670.00	684.00	662.50	684.00	680.70	676.11	1675	11.32	99	1402	83.70
KIOCL	EQ	28-Jan-2020	121.65	120.20	123.80	119.10	119.20	119.40	120.28	15270	18.37	495	11472	75.13
KIRIINDUS	EQ	28-Jan-2020	386.00	386.20	399.50	383.05	385.60	385.40	391.16	125902	492.48	4867	36969	29.36
KIRLFER	EQ	28-Jan-2020	72.70	72.70	74.50	71.60	74.50	73.90	73.75	25344	18.69	1358	23970	94.58
KIRLOSBROS	EQ	28-Jan-2020	149.65	151.95	152.90	146.70	147.80	147.65	149.28	11901	17.77	631	7162	60.18
KIRLOSENG	EQ	28-Jan-2020	155.45	157.00	157.00	151.50	152.00	152.40	154.14	26894	41.45	828	16527	61.45
KIRLOSIND	EQ	28-Jan-2020	679.50	700.70	700.70	662.80	662.80	670.80	675.50	1093	7.38	90	735	67.25
KITEX	EQ	28-Jan-2020	127.10	127.85	128.00	123.25	123.50	125.35	126.16	245548	309.79	1497	199744	81.35
KKCL	EQ	28-Jan-2020	1000.00	992.95	1058.95	992.45	1047.00	1032.45	1018.04	946	9.63	548	388	41.01
KMSUGAR	EQ	28-Jan-2020	9.00	9.00	9.10	8.50	8.75	8.65	8.80	149557	13.17	241	110325	73.77
KNRCON	EQ	28-Jan-2020	293.15	293.25	296.05	285.00	291.00	291.80	290.99	91694	266.82	3049	45612	49.74
KOHINOOR	BE	28-Jan-2020	9.10	9.40	9.40	8.70	8.95	8.85	8.86	31133	2.76	105	-	-
KOKUYOCMLN	EQ	28-Jan-2020	84.35	84.35	86.00	82.50	83.50	83.55	84.08	58588	49.26	596	34139	58.27
KOLTEPATIL	EQ	28-Jan-2020	260.45	262.70	265.25	251.25	254.00	253.00	257.58	29236	75.31	1176	15581	53.29
KOPRAN	EQ	28-Jan-2020	36.90	36.90	37.10	35.20	35.35	35.40	36.12	79104	28.57	1209	41176	52.05
KOTAKBANK	EQ	28-Jan-2020	1618.35	1620.00	1638.00	1610.25	1624.00	1626.05	1627.45	1981104	32241.53	86400	745664	37.64
KOTAKBKETF	EQ	28-Jan-2020	316.86	316.20	318.30	315.11	316.40	315.80	317.04	129435	410.36	560	128077	98.95
KOTAKGOLD	EQ	28-Jan-2020	358.75	358.75	362.85	356.95	358.55	358.95	358.89	55421	198.90	608	43047	77.67
KOTAKNIFTY	EQ	28-Jan-2020	126.09	127.38	127.38	125.00	125.53	125.27	125.52	62334	78.24	392	60210	96.59
KOTAKNV20	EQ	28-Jan-2020	58.87	52.25	59.48	52.25	58.54	58.54	58.33	12077	7.04	116	7182	59.47
KOTAKPSUBK	EQ	28-Jan-2020	236.64	239.01	239.01	232.70	234.11	234.64	235.32	3644	8.57	214	2514	68.99
KOTARISUG	EQ	28-Jan-2020	15.00	14.85	15.00	13.60	13.70	13.95	14.24	125111	17.81	568	96851	77.41
KOTHARIPET	EQ	28-Jan-2020	19.85	20.35	20.35	18.75	18.75	18.75	19.09	12857	2.45	135	9962	77.48
KOTHARIPRO	EQ	28-Jan-2020	87.45	86.60	89.40	79.60	81.00	80.10	81.72	43762	35.76	1001	20382	46.57
KPITTECH	EQ	28-Jan-2020	101.20	102.00	103.55	98.45	99.00	98.90	99.71	82063	81.82	1447	56973	69.43
KPRMILL	EQ	28-Jan-2020	694.85	696.95	705.00	688.15	695.50	695.15	696.40	15769	109.82	734	11890	75.40
KRBL	EQ	28-Jan-2020	281.25	284.00	307.00	275.15	292.70	297.20	295.75	1347793	3986.08	19586	355955	26.41
KREBSBIO	EQ	28-Jan-2020	91.40	95.00	96.95	91.50	94.00	93.60	93.36	1857	1.73	41	1110	59.77
KRIDHANINF	BE	28-Jan-2020	2.45	2.40	2.55	2.35	2.35	2.35	2.41	93508	2.26	116	-	-
KSB	EQ	28-Jan-2020	733.45	730.10	747.55	725.50	740.00	738.65	740.26	8445	62.51	2753	5350	63.35
KSCL	EQ	28-Jan-2020	477.00	479.05	483.60	472.00	477.00	475.95	477.40	44054	210.32	3844	12941	29.38
KSERASERA	BE	28-Jan-2020	0.10	0.15	0.15	0.10	0.10	0.10	0.11	932690	1.07	134	-	-
KSK	BE	28-Jan-2020	0.50	0.45	0.55	0.45	0.50	0.55	0.50	205795	1.04	101	-	-
KSL	EQ	28-Jan-2020	252.90	250.10	254.00	241.00	244.00	243.85	247.11	33852	83.65	1703	19327	57.09
KTKBANK	EQ	28-Jan-2020	74.55	74.90	77.50	74.60	75.85	75.60	76.53	1576294	1206.33	7238	695426	44.12
KUANTUM	EQ	28-Jan-2020	518.45	512.95	534.35	501.50	502.10	508.80	523.18	5977	31.27	327	1175	19.66
KWALITY	BE	28-Jan-2020	2.20	2.15	2.20	2.10	2.15	2.10	2.13	202978	4.33	320	-	-
L&TFH	EQ	28-Jan-2020	119.05	118.80	120.60	117.75	119.00	119.35	119.46	6528737	7799.00	29909	1219106	18.67
L&TFINANCE	N8	28-Jan-2020	1083.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	3	0.03	1	3	100.00
L&TFINANCE	NA	28-Jan-2020	1060.01	1080.00	1084.00	1080.00	1084.00	1084.00	1081.17	290	3.14	10	290	100.00
L&TFINANCE	NC	28-Jan-2020	1100.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
L&TFINANCE	NE	28-Jan-2020	1040.00	1041.00	1041.00	1041.00	1041.00	1041.00	1041.00	50	0.52	1	50	100.00
L&TFINANCE	NG	28-Jan-2020	1115.00	1174.00	1174.00	1149.00	1149.00	1149.00	1161.25	132	1.53	16	91	68.94
L&TFINANCE	NI	28-Jan-2020	1073.99	1072.99	1073.99	1072.99	1073.99	1073.99	1073.06	14	0.15	2	14	100.00
L&TFINANCE	NK	28-Jan-2020	1063.00	1079.40	1080.00	1065.01	1065.01	1065.01	1073.21	88	0.94	4	50	56.82
L&TFINANCE	NM	28-Jan-2020	1060.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	1	5	100.00
L&TFINANCE	NU	28-Jan-2020	1083.00	1081.00	1083.99	1080.99	1083.00	1081.60	1081.60	190	2.06	8	120	63.16
L&TFINANCE	Y1	28-Jan-2020	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	30	0.30	1	30	100.00
L&TFINANCE	Y5	28-Jan-2020	1006.10	1029.00	1029.00	1029.00	1029.00	1029.00	1029.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	28-Jan-2020	1024.00	1020.00	1030.00	1020.00	1029.99	1029.99	1028.33	563	5.79	8	563	100.00
L&TFINANCE	Y9	28-Jan-2020	1013.30	1014.00	1014.95	1014.00	1014.95	1014.95	1014.79	60	0.61	2	60	100.00
L&TINFRA	N1	28-Jan-2020	984.20	981.03	981.03	981.03	981.03	981.03	981.03	10	0.10	1	10	100.00
L&TINFRA	N2	28-Jan-2020	1935.00	1935.00	1935.10	1929.00	1930.00	1930.00	1932.79	85	1.64	6	85	100.00
L&TINFRA	N3	28-Jan-2020	984.01	983.04	983.04	983.03	983.03	983.03	983.04	60	0.59	4	60	100.00
L&TINFRA	N4	28-Jan-2020	1890.00	1890.00	1900.00	1890.00	1890.06	1890.06	1890.49	52	0.98	5	52	100.00
L&TINFRA	N5	28-Jan-2020	1047.00	1043.05	1050.00	1026.00	1047.00	1047.00	1044.98	30	0.31	4	30	100.00
L&TINFRA	N6	28-Jan-2020	1971.50	1975.20	1975.40	1975.00	1975.00	1975.00	1975.09	108	2.13	9	108	100.00
LAKSHVILAS	EQ	28-Jan-2020	16.00	16.25	16.25	15.50	15.70	15.65	15.79	348089	54.97	970	236515	67.95
LALPATHLAB	EQ	28-Jan-2020	1752.95	1780.00	1794.60	1755.55	1760.00	1766.65	1769.72	72258	1278.76	5985	22199	30.72
LAMBODHARA	EQ	28-Jan-2020	38.45	38.75	38.75	36.55	36.55	36.70	37.41	17672	6.61	607	9707	54.93
LAOPALA	EQ	28-Jan-2020	189.55	191.80	194.80	185.00	187.00	187.20	189.82	717742	1362.41	12051	478515	66.67
LASA	BE	28-Jan-2020	29.00	30.45	30.45	30.45	30.45	30.45	30.45	7164	2.18	29	-	-
LAURUSLABS	EQ	28-Jan-2020	423.55	422.00	433.95	422.00	426.55	425.80	427.62	127570	545.52	5596	85741	67.21
LAXMIMACH	EQ	28-Jan-2020	3617.80	3405.00	3489.00	3350.00	3365.00	3358.95	3413.12	25652	875.53	3728	12245	47.74
LEMONTREE	EQ	28-Jan-2020	53.00	53.60	53.75	53.10	53.55	53.50	53.52	302312	161.79	1972	216321	71.56
LFIC	EQ	28-Jan-2020	53.40	51.50	55.90	51.00	51.00	51.00	53.99	3562	1.92	11	52	1.46
LGBBROSLTD	EQ	28-Jan-2020	317.00	318.00	322.25	316.25	321.00	319.55	319.38	11508	36.75	511	6413	55.73
LGBFORGE	BE	28-Jan-2020	3.55	3.50	3.60	3.40	3.40	3.40	3.42	23514	0.80	38	-	-
LIBAS	BE	28-Jan-2020	47.00	47.00	49.35	47.00	49.35	49.35	49.30	3101	1.53	3	-	-
LIBERTSHOE	EQ	28-Jan-2020	148.50	149.25	152.80	148.00	149.10	148.80	150.70	371851	560.36	5587	85921	23.11
LICHSGFIN	EQ	28-Jan-2020	452.90	452.00	461.60	447.60	457.50	457.70	456.75	4515453	20624.21	66754	1785205	39.54
LICNETFGSC	EQ	28-Jan-2020	19.96	20.00	20.00	19.70	19.75	19.75	19.96	10451	2.09	27	10155	97.17
LICNETFN50	EQ	28-Jan-2020	123.83	125.00	125.64	122.80	123.90	123.81	124.13	246	0.31	73	94	38.21
LICNETFSEN	EQ	28-Jan-2020	490.50	525.00	525.00	491.00	492.10	492.10	502.53	6	0.03	4	1	16.67
LICNFNHGP	EQ	28-Jan-2020	128.03	128.90	128.90	127.00	127.00	127.00	128.04	42	0.05	8	27	64.29
LINCOLN	EQ	28-Jan-2020	215.00	215.95	218.80	207.00	207.20	208.60	213.91	135736	290.35	2481	55956	41.22
LINCPEN	EQ	28-Jan-2020	235.90	237.00	237.90	229.25	235.90	231.65	234.10	2542	5.95	55	1968	77.42
LINDEINDIA	EQ	28-Jan-2020	716.00	712.10	737.05	712.10	731.00	731.50	723.54	90370	653.87	1447	77259	85.49
LIQUIDBEES	EQ	28-Jan-2020	1000.00	999.99	1000.01	999.32	1000.00	999.99	1000.00	549527	5495.25	2850	470027	85.53
LIQUIDETF	EQ	28-Jan-2020	1000.00	999.99	1000.01	999.99	999.99	1000.00	1000.00	9445	94.45	66	8164	86.44
LOKESHMACH	EQ	28-Jan-2020	34.05	34.00	34.35	33.35	34.00	34.00	33.78	5585	1.89	203	4569	81.81
LOTUSEYE	EQ	28-Jan-2020	26.35	26.35	28.50	24.65	26.95	27.85	26.94	41691	11.23	266	31799	76.27
LOVABLE	EQ	28-Jan-2020	77.80	78.00	78.60	75.90	76.30	76.25	76.92	19079	14.67	682	9937	52.08
LPDC	EQ	28-Jan-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	1140	0.02	14	1135	99.56
LSIL	EQ	28-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	726504	3.70	256	597543	82.25
LT	EQ	28-Jan-2020	1348.60	1350.90	1355.00	1338.00	1345.00	1346.65	1344.91	2352852	31643.67	118120	1338450	56.89
LTI	EQ	28-Jan-2020	1948.05	1949.90	1958.90	1924.30	1954.00	1948.10	1949.25	45498	886.87	6912	29415	64.65
LTTS	EQ	28-Jan-2020	1739.15	1739.00	1767.00	1670.75	1709.90	1693.30	1733.41	103398	1792.31	20720	66656	64.47
LUMAXIND	EQ	28-Jan-2020	1464.50	1464.50	1480.05	1450.00	1455.00	1455.15	1461.37	2447	35.76	250	2004	81.90
LUMAXTECH	EQ	28-Jan-2020	115.50	115.55	115.65	110.45	111.80	110.80	112.24	36789	41.29	1001	25466	69.22
LUPIN	EQ	28-Jan-2020	751.90	755.00	756.70	745.10	745.45	747.40	752.15	1322275	9945.48	37386	430645	32.57
LUXIND	EQ	28-Jan-2020	1468.05	1475.00	1479.70	1441.35	1445.50	1455.55	1459.73	58868	859.31	1734	24003	40.77
LYKALABS	EQ	28-Jan-2020	21.55	21.40	21.65	21.05	21.65	21.20	21.26	42894	9.12	301	32476	75.71
LYPSAGEMS	EQ	28-Jan-2020	5.65	5.80	6.20	5.80	6.20	6.20	6.08	174368	10.59	455	91403	52.42
M&M	EQ	28-Jan-2020	578.30	581.25	589.75	568.50	573.75	572.50	581.03	3689004	21434.39	66297	1024287	27.77
M&MFIN	EQ	28-Jan-2020	352.50	354.90	363.90	345.55	353.00	351.15	354.87	3004852	10663.40	40603	735368	24.47
M&MFIN	N2	28-Jan-2020	1065.00	1069.90	1069.90	1065.00	1067.80	1067.80	1066.40	170	1.81	3	170	100.00
M&MFIN	N3	28-Jan-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	100	1.35	4	100	100.00
M100	EQ	28-Jan-2020	19.35	19.35	19.90	19.20	19.20	19.25	19.35	159115	30.79	305	115511	72.60
M17RD	MF	28-Jan-2020	4.61	5.07	5.07	5.07	5.07	5.07	5.07	100	0.01	1	100	100.00
M17RG	MF	28-Jan-2020	6.45	5.81	5.81	5.81	5.81	5.81	5.81	1000	0.06	1	1000	100.00
M50	EQ	28-Jan-2020	119.00	119.30	119.41	117.85	117.85	117.90	118.49	660	0.78	24	615	93.18
MAANALU	EQ	28-Jan-2020	67.70	69.80	69.80	65.75	67.00	67.05	67.49	2108	1.42	127	1450	68.79
MADHAV	EQ	28-Jan-2020	33.85	35.05	35.05	32.50	33.00	33.00	33.36	868	0.29	34	743	85.60
MADHUCON	EQ	28-Jan-2020	3.60	3.60	3.65	3.45	3.65	3.50	3.53	16165	0.57	32	15976	98.83
MADRASFERT	EQ	28-Jan-2020	22.35	22.35	22.35	21.55	21.75	21.70	21.88	169331	37.05	756	110808	65.44
MAGADSUGAR	EQ	28-Jan-2020	126.60	128.20	129.15	125.00	125.10	125.20	127.11	17956	22.82	659	6914	38.51
MAGMA	EQ	28-Jan-2020	62.15	62.15	62.15	59.05	60.60	60.10	60.19	180774	108.80	2332	110319	61.03
MAGNUM	EQ	28-Jan-2020	3.70	3.55	3.85	3.55	3.55	3.55	3.57	9777	0.35	23	9777	100.00
MAHABANK	EQ	28-Jan-2020	13.20	13.20	13.35	12.90	13.00	13.00	13.12	475853	62.44	1177	350978	73.76
MAHAPEXLTD	BE	28-Jan-2020	100.00	95.00	98.90	95.00	95.00	95.00	95.05	869	0.83	13	-	-
MAHASTEEL	EQ	28-Jan-2020	93.60	93.50	95.90	91.95	95.90	95.15	93.90	10529	9.89	132	9741	92.52
MAHESHWARI	EQ	28-Jan-2020	286.40	295.70	295.70	277.55	277.55	283.30	286.65	16563	47.48	214	13502	81.52
MAHICKRA	SM	28-Jan-2020	89.35	89.90	90.50	89.90	90.50	90.50	90.30	9000	8.13	3	9000	100.00
MAHINDCIE	EQ	28-Jan-2020	176.40	175.60	176.70	171.00	174.40	174.80	174.25	85516	149.01	4508	44001	51.45
MAHLIFE	EQ	28-Jan-2020	400.85	396.50	399.95	390.00	398.60	398.25	397.59	120164	477.77	2073	94451	78.60
MAHLOG	EQ	28-Jan-2020	411.60	428.00	445.00	415.10	418.80	418.85	425.71	118291	503.58	5536	34970	29.56
MAHSCOOTER	EQ	28-Jan-2020	4255.40	4260.00	4295.00	4240.00	4246.25	4261.75	4259.61	3793	161.57	834	2587	68.20
MAHSEAMLES	EQ	28-Jan-2020	401.70	403.95	405.45	392.30	395.00	394.95	398.44	23160	92.28	1000	14271	61.62
MAITHANALL	EQ	28-Jan-2020	563.20	561.50	568.70	540.15	542.50	542.80	553.30	20621	114.10	1532	12617	61.19
MAJESCO	EQ	28-Jan-2020	413.40	413.35	415.00	408.00	409.90	410.45	411.25	7720	31.75	560	4491	58.17
MALUPAPER	EQ	28-Jan-2020	36.30	36.30	37.40	34.50	36.50	35.60	35.74	71463	25.54	758	41128	57.55
MAN50ETF	EQ	28-Jan-2020	123.10	123.00	125.00	122.25	125.00	122.83	122.80	3246	3.99	220	2618	80.65
MANAKALUCO	EQ	28-Jan-2020	4.65	4.25	4.85	4.25	4.55	4.50	4.52	6467	0.29	45	5488	84.86
MANAKCOAT	EQ	28-Jan-2020	4.25	4.25	4.35	4.10	4.25	4.25	4.13	2559	0.11	10	2518	98.40
MANAKSIA	EQ	28-Jan-2020	34.80	35.70	35.70	34.35	35.00	35.40	35.03	10775	3.77	201	8687	80.62
MANAKSTEEL	EQ	28-Jan-2020	12.40	12.75	12.75	11.80	12.15	11.95	12.20	21503	2.62	166	16172	75.21
MANALIPETC	EQ	28-Jan-2020	22.20	22.35	22.40	21.05	21.30	21.25	21.59	211026	45.56	1055	128367	60.83
MANAPPURAM	EQ	28-Jan-2020	184.85	184.85	190.50	178.50	187.90	188.50	186.22	9772648	18198.67	49756	1012316	10.36
MANGALAM	EQ	28-Jan-2020	35.20	36.30	36.50	33.50	33.70	33.80	35.02	34604	12.12	380	27552	79.62
MANGCHEFER	EQ	28-Jan-2020	35.10	35.30	35.35	34.45	34.60	34.55	34.72	173503	60.23	844	122176	70.42
MANGLMCEM	EQ	28-Jan-2020	303.30	309.50	309.50	297.00	297.05	298.20	302.21	5367	16.22	276	2923	54.46
MANGTIMBER	BE	28-Jan-2020	10.25	10.00	10.00	10.00	10.00	10.00	10.00	334	0.03	2	-	-
MANINDS	EQ	28-Jan-2020	54.30	54.75	55.10	52.00	53.10	52.75	53.60	69322	37.16	487	42880	61.86
MANINFRA	EQ	28-Jan-2020	30.70	30.65	31.25	30.25	30.50	30.30	30.73	106131	32.61	517	76961	72.52
MANUGRAPH	EQ	28-Jan-2020	15.90	16.55	16.55	15.25	15.45	15.35	15.49	6605	1.02	241	4623	69.99
MARALOVER	EQ	28-Jan-2020	16.65	16.60	16.85	16.10	16.10	16.45	16.33	480	0.08	23	311	64.79
MARATHON	EQ	28-Jan-2020	93.75	92.95	98.45	91.25	95.95	98.10	95.14	26923	25.61	381	18642	69.24
MARICO	EQ	28-Jan-2020	338.40	338.95	340.55	333.80	335.20	335.10	337.53	1064496	3593.04	23415	566408	53.21
MARINE	SM	28-Jan-2020	99.95	99.90	100.00	97.00	99.00	99.00	99.18	10000	9.92	5	4000	40.00
MARKSANS	EQ	28-Jan-2020	20.70	20.85	20.95	19.80	20.00	19.95	20.38	1840711	375.20	5942	767969	41.72
MARUTI	EQ	28-Jan-2020	7148.80	7179.95	7219.95	6963.00	6999.00	6997.05	7076.43	1614448	114245.31	151546	334719	20.73
MASFIN	EQ	28-Jan-2020	911.45	911.45	939.75	903.15	910.00	919.10	919.63	24457	224.91	2153	11701	47.84
MASTEK	EQ	28-Jan-2020	441.25	441.50	449.65	407.10	426.20	419.85	426.45	294016	1253.84	10503	79318	26.98
MATRIMONY	EQ	28-Jan-2020	477.90	488.65	488.65	468.00	468.05	471.55	480.43	2698	12.96	153	555	20.57
MAWANASUG	EQ	28-Jan-2020	40.65	41.00	41.70	38.80	39.05	39.10	40.23	149405	60.10	1342	68552	45.88
MAXINDIA	EQ	28-Jan-2020	91.10	91.50	92.20	87.05	89.55	89.05	89.65	267343	239.68	2333	133040	49.76
MAXVIL	EQ	28-Jan-2020	54.30	54.75	54.75	53.50	53.75	53.60	54.03	38661	20.89	297	32913	85.13
MAYURUNIQ	EQ	28-Jan-2020	236.00	240.00	242.80	236.00	238.05	239.65	239.74	47607	114.13	942	36435	76.53
MAZDA	EQ	28-Jan-2020	457.35	463.00	463.00	451.10	456.10	457.70	457.81	7715	35.32	249	2550	33.05
MBECL	BE	28-Jan-2020	4.35	4.50	4.55	4.35	4.55	4.50	4.50	10627	0.48	20	-	-
MBLINFRA	EQ	28-Jan-2020	4.20	4.35	4.40	4.05	4.20	4.20	4.25	13346	0.57	46	9246	69.28
MCDHOLDING	EQ	28-Jan-2020	26.70	27.65	29.35	26.80	29.20	28.85	28.77	242455	69.76	1214	136532	56.31
MCDOWELL-N	EQ	28-Jan-2020	575.70	599.00	663.30	593.00	653.90	655.90	637.15	25848157	164690.47	322080	3342736	12.93
MCL	SM	28-Jan-2020	115.50	115.00	119.00	112.00	115.95	114.35	114.96	120000	137.95	82	88800	74.00
MCLEODRUSS	EQ	28-Jan-2020	4.80	4.75	4.90	4.60	4.70	4.70	4.66	604674	28.16	352	436941	72.26
MCX	EQ	28-Jan-2020	1330.60	1334.70	1386.00	1334.65	1384.00	1376.75	1367.70	371874	5086.12	19977	102839	27.65
MDL	SM	28-Jan-2020	21.85	22.80	22.80	22.80	22.80	22.80	22.80	2000	0.46	1	2000	100.00
MEGASOFT	EQ	28-Jan-2020	7.50	7.50	7.70	7.35	7.40	7.40	7.43	15219	1.13	52	13014	85.51
MEGH	EQ	28-Jan-2020	65.80	66.40	66.70	62.10	63.25	63.10	64.64	1299531	840.00	5518	660132	50.80
MELSTAR	BE	28-Jan-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	1611	0.06	4	-	-
MENONBE	EQ	28-Jan-2020	59.10	58.95	60.40	58.10	58.80	58.55	58.87	6726	3.96	212	4468	66.43
MEP	EQ	28-Jan-2020	38.35	39.20	39.20	37.90	38.85	38.00	38.03	583415	221.88	298	547370	93.82
MERCATOR	EQ	28-Jan-2020	0.75	0.80	0.80	0.75	0.80	0.80	0.80	1404959	11.19	356	1027228	73.11
METALFORGE	EQ	28-Jan-2020	5.25	5.50	5.50	5.30	5.50	5.50	5.50	10189	0.56	37	8876	87.11
METROPOLIS	EQ	28-Jan-2020	1634.40	1649.00	1690.00	1635.10	1660.55	1660.60	1662.59	30888	513.54	3587	14351	46.46
MFSL	EQ	28-Jan-2020	514.15	514.95	518.00	506.00	512.55	511.95	512.05	1102932	5647.55	28420	300432	27.24
MGEL	SM	28-Jan-2020	52.85	51.70	52.90	51.70	52.85	52.85	52.69	14000	7.38	7	14000	100.00
MGL	EQ	28-Jan-2020	1185.75	1179.00	1241.00	1179.00	1240.85	1228.80	1216.89	1751440	21313.15	52867	392176	22.39
MHRIL	EQ	28-Jan-2020	236.45	237.00	239.40	232.20	235.50	236.20	236.64	22302	52.78	763	12829	57.52
MIC	BE	28-Jan-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.60	15352	0.09	34	-	-
MIDHANI	EQ	28-Jan-2020	168.20	168.00	168.95	165.05	165.50	165.65	167.01	227146	379.36	12142	133011	58.56
MINDACORP	EQ	28-Jan-2020	105.75	106.90	107.20	102.90	103.00	104.15	105.21	109909	115.63	1553	44823	40.78
MINDAIND	EQ	28-Jan-2020	411.20	411.00	418.00	401.25	417.00	415.65	410.47	83212	341.56	5769	36042	43.31
MINDPOOL	SM	28-Jan-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	8000	1.20	1	8000	100.00
MINDTECK	EQ	28-Jan-2020	27.70	28.70	28.90	27.10	27.75	27.65	28.11	6952	1.95	181	4900	70.48
MINDTREE	EQ	28-Jan-2020	885.05	890.50	894.95	873.65	875.45	876.00	882.37	402413	3550.76	12107	73425	18.25
MIRCELECTR	EQ	28-Jan-2020	9.45	9.60	9.90	9.15	9.60	9.60	9.68	194268	18.81	394	154044	79.29
MIRZAINT	EQ	28-Jan-2020	61.35	61.25	62.10	58.95	59.70	59.70	60.74	253976	154.26	2143	113132	44.54
MMFL	EQ	28-Jan-2020	426.55	428.00	432.00	425.00	430.00	428.65	429.22	3550	15.24	214	2705	76.20
MMP	EQ	28-Jan-2020	111.20	95.50	133.25	95.50	108.50	109.15	108.17	3540	3.83	67	1415	39.97
MMTC	EQ	28-Jan-2020	21.70	21.65	21.90	20.90	21.05	21.05	21.45	850921	182.55	2762	393584	46.25
MODIRUBBER	BE	28-Jan-2020	27.55	28.00	28.00	28.00	28.00	28.00	28.00	654	0.18	3	-	-
MOHOTAIND	EQ	28-Jan-2020	11.45	11.05	11.85	10.90	11.80	11.50	11.39	18935	2.16	84	6210	32.80
MOIL	EQ	28-Jan-2020	151.05	150.00	151.30	147.70	148.50	148.80	149.35	157786	235.65	5302	109784	69.58
MOKSH	SM	28-Jan-2020	25.15	26.05	26.05	26.05	26.05	26.05	26.05	3000	0.78	1	3000	100.00
MOLDTECH	EQ	28-Jan-2020	50.50	48.20	51.50	48.20	49.95	49.40	49.96	5723	2.86	112	3532	61.72
MOLDTKPAC	EQ	28-Jan-2020	276.05	277.05	279.30	273.05	276.00	274.95	275.57	24887	68.58	659	18888	75.90
MONTECARLO	EQ	28-Jan-2020	282.45	283.35	292.50	283.00	283.00	283.45	286.72	9457	27.11	359	5640	59.64
MORARJEE	EQ	28-Jan-2020	16.05	16.00	16.00	15.45	15.80	15.75	15.63	1373	0.21	60	909	66.21
MOREPENLAB	EQ	28-Jan-2020	15.30	15.35	15.40	15.00	15.10	15.05	15.13	305947	46.30	815	223833	73.16
MOTHERSUMI	EQ	28-Jan-2020	140.70	140.95	141.75	138.30	139.55	139.00	139.75	10087514	14097.56	36427	6007353	59.55
MOTILALOFS	EQ	28-Jan-2020	812.35	815.95	821.50	806.20	815.80	815.45	814.96	78409	639.00	4941	47267	60.28
MOTOGENFIN	EQ	28-Jan-2020	34.00	34.00	34.10	33.05	34.10	33.65	33.42	442	0.15	15	325	73.53
MPHASIS	EQ	28-Jan-2020	891.10	890.00	927.50	890.00	927.00	925.50	901.33	567745	5117.28	12486	485829	85.57
MPSLTD	EQ	28-Jan-2020	484.30	491.00	495.00	481.20	481.25	483.50	484.46	3048	14.77	203	1972	64.70
MRF	EQ	28-Jan-2020	70309.35	70585.00	70999.95	69342.05	69660.15	69864.70	70239.06	5883	4132.16	4002	1186	20.16
MRPL	EQ	28-Jan-2020	47.95	48.00	48.35	46.00	46.20	46.25	47.18	640807	302.36	5384	314942	49.15
MSPL	EQ	28-Jan-2020	6.40	6.25	6.55	6.10	6.25	6.20	6.19	6016	0.37	297	4743	78.84
MSTCLTD	EQ	28-Jan-2020	134.75	135.45	137.80	129.15	131.00	130.50	132.46	129991	172.18	1809	78601	60.47
MTEDUCARE	EQ	28-Jan-2020	13.60	14.00	14.95	13.75	14.95	14.95	14.48	132122	19.13	444	87519	66.24
MTNL	EQ	28-Jan-2020	11.45	11.50	11.70	11.10	11.20	11.20	11.42	814688	93.07	1455	562430	69.04
MUKANDENGG	EQ	28-Jan-2020	12.65	12.65	12.75	12.30	12.65	12.65	12.52	2729	0.34	36	2629	96.34
MUKANDLTD	EQ	28-Jan-2020	30.55	31.95	31.95	29.75	30.05	30.00	30.25	8103	2.45	123	6829	84.28
MUKANDLTD	P1	28-Jan-2020	5.55	5.70	5.70	5.70	5.70	5.70	5.70	36	0.00	2	36	100.00
MUKTAARTS	EQ	28-Jan-2020	39.25	39.30	39.80	38.75	39.05	38.95	39.15	4984	1.95	107	3650	73.23
MUNJALAU	EQ	28-Jan-2020	50.25	50.25	51.10	49.00	49.35	49.30	49.84	102932	51.30	988	64760	62.92
MUNJALSHOW	EQ	28-Jan-2020	142.80	143.40	143.55	135.85	137.55	137.80	141.88	68045	96.54	434	62644	92.06
MURUDCERA	EQ	28-Jan-2020	20.80	20.80	21.55	20.10	20.45	20.30	20.70	51655	10.69	369	40271	77.96
MUTHOOTCAP	EQ	28-Jan-2020	605.35	604.00	605.00	578.60	588.00	585.75	587.97	17193	101.09	1315	9005	52.38
MUTHOOTFIN	EQ	28-Jan-2020	751.15	750.00	760.75	746.40	757.00	757.45	753.69	760266	5730.04	18649	368862	48.52
N100	EQ	28-Jan-2020	643.20	640.00	640.00	630.00	639.90	637.36	634.78	20354	129.20	883	15917	78.20
NABARD	N2	28-Jan-2020	1202.00	1199.15	1201.00	1198.07	1199.00	1199.04	1199.69	1825	21.89	21	1725	94.52
NACLIND	EQ	28-Jan-2020	32.15	32.10	33.40	30.30	31.50	31.40	31.84	114808	36.56	589	82510	71.87
NAGAFERT	BE	28-Jan-2020	5.10	4.90	5.15	4.85	4.95	4.95	5.03	168380	8.47	228	-	-
NAGREEKCAP	EQ	28-Jan-2020	7.05	7.10	7.10	7.10	7.10	7.10	7.10	100	0.01	1	100	100.00
NAGREEKEXP	EQ	28-Jan-2020	16.95	16.20	17.40	16.15	16.15	16.15	16.25	11501	1.87	57	8481	73.74
NAHARCAP	EQ	28-Jan-2020	75.00	74.30	77.40	74.20	76.70	76.70	75.68	1705	1.29	17	1197	70.21
NAHARINDUS	EQ	28-Jan-2020	28.55	28.60	29.60	27.75	28.00	28.00	28.76	21805	6.27	226	17669	81.03
NAHARPOLY	EQ	28-Jan-2020	37.05	37.10	39.35	36.75	37.05	37.10	37.75	17835	6.73	195	9647	54.09
NAHARSPING	EQ	28-Jan-2020	46.65	46.30	47.80	45.60	46.15	46.15	46.68	7472	3.49	141	4633	62.00
NAM-INDIA	EQ	28-Jan-2020	366.50	370.00	372.80	360.00	364.00	362.05	367.27	1487913	5464.63	28172	643532	43.25
NARMADA	SM	28-Jan-2020	23.10	24.00	24.25	24.00	24.25	24.25	24.13	8000	1.93	2	8000	100.00
NATCOPHARM	EQ	28-Jan-2020	654.55	650.10	663.00	637.05	645.70	643.65	649.72	151766	986.05	9877	97124	64.00
NATHBIOGEN	EQ	28-Jan-2020	353.00	350.00	354.00	346.50	350.00	348.80	350.06	9103	31.87	629	6608	72.59
NATIONALUM	EQ	28-Jan-2020	45.60	45.70	45.90	44.65	44.85	44.90	45.12	5294884	2389.01	11866	1709046	32.28
NAUKRI	EQ	28-Jan-2020	2700.00	2701.00	2805.10	2701.00	2762.50	2765.35	2761.93	456036	12595.37	34642	248071	54.40
NAVINFLUOR	EQ	28-Jan-2020	1108.30	1123.00	1216.95	1112.00	1215.00	1199.65	1179.09	669278	7891.39	37714	164474	24.57
NAVKARCORP	EQ	28-Jan-2020	29.05	29.45	30.30	29.30	29.30	29.55	29.83	265573	79.21	1460	178215	67.11
NAVNETEDUL	EQ	28-Jan-2020	97.65	97.60	98.40	95.00	95.20	95.25	96.28	20718	19.95	754	14939	72.11
NBCC	EQ	28-Jan-2020	37.05	37.25	37.45	36.40	36.55	36.60	36.89	18819685	6942.08	20529	5866825	31.17
NBIFIN	EQ	28-Jan-2020	1763.35	1774.00	1780.00	1751.05	1751.05	1752.50	1759.41	113	1.99	16	97	85.84
NBVENTURES	EQ	28-Jan-2020	86.35	86.75	89.70	84.00	84.10	84.40	85.28	90900	77.52	1292	43774	48.16
NCC	EQ	28-Jan-2020	58.20	58.25	59.10	56.85	57.25	57.25	57.69	11066864	6384.00	24914	1622112	14.66
NCLIND	EQ	28-Jan-2020	95.30	95.45	96.65	93.30	95.00	94.25	95.01	45252	42.99	852	28530	63.05
NDGL	EQ	28-Jan-2020	565.30	580.95	581.85	580.95	581.60	581.60	581.70	40	0.23	11	35	87.50
NDL	EQ	28-Jan-2020	31.95	31.90	32.80	31.50	32.45	32.50	32.13	5855	1.88	208	3955	67.55
NDTV	EQ	28-Jan-2020	28.95	28.95	28.95	28.20	28.50	28.65	28.68	16678	4.78	164	15112	90.61
NECCLTD	EQ	28-Jan-2020	5.80	6.15	6.15	5.80	6.00	6.00	5.95	18364	1.09	59	16811	91.54
NECLIFE	EQ	28-Jan-2020	14.50	14.65	14.80	14.25	14.40	14.35	14.56	120113	17.49	422	91264	75.98
NELCAST	EQ	28-Jan-2020	54.90	55.05	55.30	53.10	53.65	53.85	54.36	26668	14.50	534	16287	61.07
NELCO	EQ	28-Jan-2020	235.35	235.50	238.45	230.00	231.25	231.20	234.04	29778	69.69	1109	17442	58.57
NEOGEN	EQ	28-Jan-2020	373.90	377.80	383.00	373.05	375.00	375.00	376.59	13103	49.34	470	11928	91.03
NESCO	EQ	28-Jan-2020	734.65	740.55	745.70	726.95	738.20	737.25	737.08	26620	196.21	2557	13640	51.24
NESTLEIND	EQ	28-Jan-2020	15666.05	15664.00	15710.00	15366.80	15425.00	15416.65	15478.84	53107	8220.35	20635	23208	43.70
NETF	EQ	28-Jan-2020	123.59	123.00	123.00	122.23	122.55	122.55	122.49	53	0.06	6	41	77.36
NETFCONSUM	EQ	28-Jan-2020	55.07	55.01	55.01	54.00	54.45	54.34	54.48	1177	0.64	31	1166	99.07
NETFDIVOPP	EQ	28-Jan-2020	29.73	29.70	29.70	29.10	29.15	29.38	29.42	4482	1.32	16	3480	77.64
NETFLTGILT	EQ	28-Jan-2020	20.37	20.36	20.36	20.29	20.35	20.35	20.34	6818	1.39	41	5875	86.17
NETFMID150	EQ	28-Jan-2020	67.43	67.00	67.75	67.00	67.43	67.41	67.48	72224	48.74	172	65863	91.19
NETFNIF100	EQ	28-Jan-2020	125.83	126.71	126.71	125.80	125.80	125.80	126.18	50	0.06	7	50	100.00
NETFNV20	EQ	28-Jan-2020	59.01	58.76	58.76	58.24	58.60	58.60	58.36	8399	4.90	33	8396	99.96
NETWORK18	BE	28-Jan-2020	27.20	27.00	27.40	26.55	26.95	26.85	26.81	41714	11.18	283	-	-
NEULANDLAB	EQ	28-Jan-2020	484.50	481.10	489.15	471.65	473.00	474.15	479.10	8302	39.77	582	5398	65.02
NEWGEN	EQ	28-Jan-2020	234.45	234.55	236.90	222.30	227.00	229.65	229.75	12850	29.52	640	7869	61.24
NEXTMEDIA	EQ	28-Jan-2020	8.60	8.60	8.95	8.20	8.40	8.40	8.48	3262	0.28	14	2662	81.61
NFL	EQ	28-Jan-2020	30.40	30.60	30.75	29.30	29.45	29.55	30.00	733193	219.98	2841	388404	52.97
NH	EQ	28-Jan-2020	354.45	356.60	367.00	340.25	359.00	360.00	359.75	249415	897.28	9431	75957	30.45
NHAI	N1	28-Jan-2020	1070.45	1071.00	1072.00	1071.00	1072.00	1072.00	1071.54	2524	27.05	43	1992	78.92
NHAI	N2	28-Jan-2020	1187.91	1182.01	1186.00	1182.01	1185.00	1185.52	1185.46	281	3.33	14	275	97.86
NHAI	N6	28-Jan-2020	1291.14	1294.00	1297.85	1292.00	1296.50	1296.50	1295.52	101	1.31	6	75	74.26
NHAI	NA	28-Jan-2020	1199.00	1198.25	1199.00	1198.25	1198.30	1198.97	1198.90	3457	41.45	30	3047	88.14
NHAI	NB	28-Jan-2020	1300.00	1560.00	1560.00	1560.00	1560.00	1560.00	1560.00	2	0.03	2	1	50.00
NHAI	NE	28-Jan-2020	1166.56	1167.50	1167.50	1164.00	1164.00	1164.22	1164.77	2810	32.73	29	2492	88.68
NHBTF2014	N6	28-Jan-2020	6565.00	6580.00	6580.00	6575.00	6575.00	6575.00	6577.50	2	0.13	2	0	0.00
NHPC	EQ	28-Jan-2020	27.75	27.60	28.15	27.10	27.40	27.30	27.58	3135829	864.73	7909	1172230	37.38
NHPC	N5	28-Jan-2020	1440.00	1440.00	1441.00	1254.84	1254.84	1254.98	1262.12	52	0.66	6	52	100.00
NIACL	EQ	28-Jan-2020	164.50	165.50	166.15	160.10	161.30	161.15	163.13	161637	263.67	3355	79414	49.13
NIBL	EQ	28-Jan-2020	5.70	5.70	5.90	5.55	5.90	5.90	5.78	10518	0.61	266	10265	97.59
NIFTYBEES	EQ	28-Jan-2020	128.73	130.66	130.66	127.60	128.15	128.10	128.35	826302	1060.55	4043	697998	84.47
NIFTYEES	EQ	28-Jan-2020	15690.00	15200.00	15883.00	15200.00	15870.00	15870.00	15704.89	9	1.41	9	2	22.22
NIITLTD	EQ	28-Jan-2020	101.05	101.05	102.25	99.90	100.00	100.10	101.18	207468	209.92	4694	85899	41.40
NIITTECH	EQ	28-Jan-2020	1948.85	1951.00	2034.00	1950.00	2005.00	2009.10	2009.93	1231656	24755.43	38647	100538	8.16
NILAINFRA	EQ	28-Jan-2020	5.35	5.40	5.50	5.25	5.30	5.30	5.41	133477	7.23	197	85449	64.02
NILASPACES	EQ	28-Jan-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.33	154897	2.06	90	125241	80.85
NILKAMAL	EQ	28-Jan-2020	1445.45	1447.25	1468.00	1440.00	1445.40	1446.35	1450.60	8901	129.12	1095	4067	45.69
NIPPOBATRY	EQ	28-Jan-2020	524.40	516.25	529.90	516.00	520.05	520.00	520.96	883	4.60	105	622	70.44
NITCO	EQ	28-Jan-2020	29.60	29.65	29.70	29.00	29.40	29.05	29.26	19202	5.62	274	12211	63.59
NITINFIRE	BZ	28-Jan-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	17068	0.06	10	-	-
NITINSPIN	EQ	28-Jan-2020	61.00	61.00	61.50	58.95	59.60	60.75	60.74	114376	69.47	254	110904	96.96
NKIND	EQ	28-Jan-2020	20.30	20.30	20.30	19.30	19.30	19.30	19.75	380	0.08	8	305	80.26
NLCINDIA	EQ	28-Jan-2020	59.00	59.00	60.20	58.40	59.20	59.10	59.27	412266	244.34	3660	287696	69.78
NMDC	EQ	28-Jan-2020	124.45	123.90	126.20	122.50	123.40	123.85	124.32	5782442	7188.62	28012	1491790	25.80
NOCIL	EQ	28-Jan-2020	117.80	119.10	119.65	115.40	116.60	116.45	117.56	724024	851.19	7311	292337	40.38
NOIDATOLL	EQ	28-Jan-2020	3.60	3.65	3.65	3.50	3.50	3.50	3.52	12943	0.46	42	12229	94.48
NPBET	EQ	28-Jan-2020	173.75	174.15	174.15	171.71	172.84	172.84	172.63	71	0.12	5	7	9.86
NRAIL	EQ	28-Jan-2020	263.80	265.00	265.00	246.00	250.10	251.75	252.00	17429	43.92	1530	10256	58.84
NRBBEARING	EQ	28-Jan-2020	102.40	103.35	103.35	99.60	99.70	100.05	101.12	13716	13.87	365	11050	80.56
NSIL	EQ	28-Jan-2020	772.00	789.65	789.70	755.00	755.05	755.05	768.62	208	1.60	153	55	26.44
NTL	BE	28-Jan-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	1313	0.01	7	-	-
NTPC	EQ	28-Jan-2020	113.15	113.75	113.75	110.90	112.05	112.05	111.89	12128081	13569.68	61178	6266869	51.67
NTPC	N5	28-Jan-2020	1232.04	1255.50	1255.50	1255.50	1255.50	1255.50	1255.50	25	0.31	1	25	100.00
NTPC	N7	28-Jan-2020	13.92	13.92	14.00	13.92	13.95	13.95	13.94	23174	3.23	67	22971	99.12
NTPC	NC	28-Jan-2020	1189.99	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	1	0.01	1	1	100.00
NTPC	ND	28-Jan-2020	1235.00	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	1	0.01	1	1	100.00
NUCLEUS	EQ	28-Jan-2020	303.65	303.65	306.35	302.00	302.10	302.50	303.74	7307	22.19	480	4628	63.34
NXTDIGITAL	EQ	28-Jan-2020	385.10	387.45	404.00	383.05	387.50	389.15	393.67	1562	6.15	316	406	25.99
OAL	EQ	28-Jan-2020	212.40	212.60	218.85	210.45	212.05	212.70	215.41	5158	11.11	510	3615	70.09
OBEROIRLTY	EQ	28-Jan-2020	566.00	561.95	564.95	550.05	552.70	552.95	555.38	165932	921.56	15232	60904	36.70
OCCL	EQ	28-Jan-2020	1039.20	1043.65	1043.65	1020.70	1029.90	1025.05	1031.25	3865	39.86	436	2351	60.83
OFSS	EQ	28-Jan-2020	2954.95	2940.00	2961.35	2902.00	2915.00	2914.80	2927.04	8905	260.65	1695	6406	71.94
OIL	EQ	28-Jan-2020	141.30	141.85	141.85	137.75	138.05	138.05	138.68	2017082	2797.23	20611	835289	41.41
OILCOUNTUB	BE	28-Jan-2020	5.60	5.40	5.75	5.35	5.60	5.60	5.41	18150	0.98	51	-	-
OISL	EQ	28-Jan-2020	3.00	2.85	3.00	2.85	3.00	2.95	2.95	16730	0.49	32	13730	82.07
OLECTRA	EQ	28-Jan-2020	174.75	172.10	176.70	171.00	173.50	172.35	173.66	50758	88.15	1350	30325	59.74
OMAXAUTO	EQ	28-Jan-2020	56.30	58.30	59.40	54.00	54.05	54.20	55.84	25634	14.31	342	14493	56.54
OMAXE	EQ	28-Jan-2020	155.10	157.80	159.90	154.45	154.45	155.45	155.63	144408	224.74	674	114334	79.17
OMKARCHEM	EQ	28-Jan-2020	4.40	4.35	4.55	4.20	4.45	4.30	4.26	20339	0.87	83	13914	68.41
OMMETALS	EQ	28-Jan-2020	24.20	24.00	24.75	23.25	23.70	23.50	23.93	18712	4.48	146	15406	82.33
ONELIFECAP	EQ	28-Jan-2020	8.15	8.15	8.15	7.75	7.75	7.75	7.76	1070	0.08	11	625	58.41
ONEPOINT	EQ	28-Jan-2020	17.95	18.00	18.80	17.75	18.80	18.60	18.47	95851	17.70	172	60139	62.74
ONGC	EQ	28-Jan-2020	117.25	117.55	117.70	115.60	116.75	116.60	116.64	11611352	13543.68	47189	5509939	47.45
ONMOBILE	EQ	28-Jan-2020	30.00	29.65	30.20	29.25	29.50	29.55	29.70	61594	18.29	427	47114	76.49
ONWARDTEC	EQ	28-Jan-2020	64.00	63.25	64.00	63.00	63.90	63.30	63.47	9580	6.08	235	7089	74.00
OPTIEMUS	EQ	28-Jan-2020	29.15	29.80	30.40	29.00	29.00	29.45	29.75	16683	4.96	286	3201	19.19
OPTOCIRCUI	EQ	28-Jan-2020	2.80	2.80	2.80	2.70	2.70	2.75	2.76	135903	3.74	136	86088	63.35
ORBTEXP	EQ	28-Jan-2020	86.10	85.00	86.00	84.25	84.35	84.35	85.18	589	0.50	83	344	58.40
ORICONENT	EQ	28-Jan-2020	19.30	19.90	19.90	18.70	19.25	19.05	19.35	109485	21.18	172	105488	96.35
ORIENTABRA	EQ	28-Jan-2020	17.55	17.55	18.65	17.45	17.50	17.50	17.71	19882	3.52	157	13238	66.58
ORIENTALTL	EQ	28-Jan-2020	10.15	10.05	10.25	10.00	10.00	10.05	10.03	9478	0.95	38	7723	81.48
ORIENTBANK	EQ	28-Jan-2020	53.50	53.55	53.85	51.75	52.10	52.15	52.76	562826	296.96	2525	251796	44.74
ORIENTBELL	EQ	28-Jan-2020	127.90	129.00	130.20	127.55	130.00	129.55	129.34	22477	29.07	333	14754	65.64
ORIENTCEM	EQ	28-Jan-2020	83.35	83.90	84.90	83.00	84.30	84.10	84.04	82202	69.08	982	39217	47.71
ORIENTELEC	EQ	28-Jan-2020	215.70	219.65	238.00	213.05	231.60	230.35	227.72	1359774	3096.53	16730	483774	35.58
ORIENTHOT	EQ	28-Jan-2020	33.25	33.25	33.90	32.60	33.00	32.85	33.07	30280	10.01	222	22558	74.50
ORIENTLTD	EQ	28-Jan-2020	98.00	97.90	98.00	91.30	98.00	95.10	94.35	217	0.20	32	144	66.36
ORIENTPPR	EQ	28-Jan-2020	26.25	26.00	26.25	25.05	25.30	25.40	25.39	885734	224.89	3126	437822	49.43
ORIENTREF	EQ	28-Jan-2020	247.55	249.00	254.00	243.75	245.80	244.95	249.84	67521	168.70	4087	38750	57.39
ORISSAMINE	EQ	28-Jan-2020	1700.45	1712.00	1845.70	1663.50	1820.00	1815.05	1776.26	108322	1924.08	12109	23857	22.02
ORTEL	BZ	28-Jan-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.53	14473	0.08	11	-	-
ORTINLABSS	EQ	28-Jan-2020	9.50	9.25	9.75	9.20	9.40	9.40	9.59	9610	0.92	35	7007	72.91
OSWALAGRO	EQ	28-Jan-2020	8.10	8.05	8.35	7.15	7.65	7.60	7.68	91746	7.05	510	55025	59.98
PAEL	BE	28-Jan-2020	2.90	2.80	2.90	2.80	2.90	2.90	2.88	12451	0.36	36	-	-
PAGEIND	EQ	28-Jan-2020	26307.15	26440.00	26564.90	25070.00	25173.35	25145.45	25465.64	43686	11124.92	15360	15298	35.02
PAISALO	EQ	28-Jan-2020	322.40	318.00	319.65	260.15	288.00	290.00	280.58	281745	790.53	8887	76007	26.98
PALASHSECU	BE	28-Jan-2020	30.40	30.40	30.40	29.00	29.00	29.00	29.04	500	0.15	3	-	-
PALREDTEC	EQ	28-Jan-2020	19.25	20.15	20.20	18.65	20.00	20.00	19.72	5639	1.11	30	3858	68.42
PANACEABIO	EQ	28-Jan-2020	132.65	132.50	137.00	130.00	131.40	130.50	133.57	45578	60.88	1354	18583	40.77
PANACHE	EQ	28-Jan-2020	68.05	70.80	70.80	65.15	67.70	65.25	67.50	8891	6.00	24	5651	63.56
PANAMAPET	EQ	28-Jan-2020	66.90	66.20	70.00	66.15	66.40	66.65	67.30	4975	3.35	121	3281	65.95
PAPERPROD	EQ	28-Jan-2020	256.25	256.30	257.90	246.35	250.00	248.75	251.51	27675	69.61	715	21443	77.48
PAR	SM	28-Jan-2020	38.50	37.50	37.50	37.00	37.00	37.00	37.20	8000	2.98	4	8000	100.00
PARABDRUGS	BE	28-Jan-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	2299	0.03	17	-	-
PARACABLES	EQ	28-Jan-2020	8.65	8.45	8.80	8.35	8.65	8.55	8.66	34450	2.98	129	23854	69.24
PARAGMILK	EQ	28-Jan-2020	146.80	147.95	147.95	142.95	143.10	143.35	145.24	139709	202.92	3845	85262	61.03
PARIN	SM	28-Jan-2020	52.25	59.80	59.80	59.80	59.80	59.80	59.80	2000	1.20	1	2000	100.00
PARSVNATH	BE	28-Jan-2020	2.15	2.10	2.20	2.05	2.15	2.10	2.10	53532	1.12	58	-	-
PATELENG	EQ	28-Jan-2020	18.40	18.40	20.20	18.20	20.20	20.20	19.94	761978	151.96	1476	468672	61.51
PATINTLOG	EQ	28-Jan-2020	23.75	24.60	24.90	24.35	24.70	24.80	24.79	13817	3.43	85	12868	93.13
PATSPINLTD	BE	28-Jan-2020	4.40	4.20	4.25	4.20	4.20	4.20	4.21	1701	0.07	20	-	-
PCJEWELLER	EQ	28-Jan-2020	23.05	23.00	23.25	22.70	22.85	22.85	22.94	2645587	606.77	6905	747215	28.24
PDMJEPAPER	EQ	28-Jan-2020	16.75	16.75	17.10	16.45	16.80	16.75	16.75	92906	15.57	234	70791	76.20
PDPL	BE	28-Jan-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	113	0.00	5	-	-
PDSMFL	EQ	28-Jan-2020	319.75	320.00	322.60	312.00	315.00	315.40	318.55	2634	8.39	110	2190	83.14
PEARLPOLY	BE	28-Jan-2020	17.40	17.45	17.45	16.55	17.30	17.30	16.59	2710	0.45	10	-	-
PEL	EQ	28-Jan-2020	1696.65	1704.00	1720.00	1669.15	1683.00	1679.50	1693.44	891088	15090.03	27517	146944	16.49
PENIND	EQ	28-Jan-2020	26.35	26.30	26.75	25.75	25.85	26.00	26.09	250196	65.28	616	202854	81.08
PENINLAND	BE	28-Jan-2020	5.45	5.25	5.50	5.25	5.40	5.35	5.41	72664	3.93	69	-	-
PENTAGOLD	SM	28-Jan-2020	25.25	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
PERSISTENT	EQ	28-Jan-2020	721.65	725.00	732.70	710.00	725.00	722.50	717.17	46726	335.11	4400	27654	59.18
PETRONENGG	BE	28-Jan-2020	7.30	7.30	7.65	7.05	7.65	7.65	7.61	569	0.04	9	-	-
PETRONET	EQ	28-Jan-2020	272.30	272.30	275.50	270.95	273.30	273.30	273.50	1162509	3179.45	25480	536621	46.16
PFC	EQ	28-Jan-2020	115.85	116.30	117.40	111.90	116.30	116.00	115.38	11549591	13325.92	28930	4014018	34.75
PFC	N1	28-Jan-2020	1240.00	1133.10	1133.10	1133.10	1133.10	1133.10	1133.10	1	0.01	1	1	100.00
PFC	N4	28-Jan-2020	1069.00	1069.00	1070.00	1065.00	1070.00	1070.00	1067.92	505	5.39	5	305	60.40
PFC	N5	28-Jan-2020	1165.00	1184.55	1184.55	1184.55	1184.55	1184.55	1184.55	50	0.59	1	50	100.00
PFC	N6	28-Jan-2020	1109.00	1102.61	1109.00	1102.61	1103.21	1105.15	1105.22	479	5.29	14	416	86.85
PFIZER	EQ	28-Jan-2020	4348.45	4380.00	4418.00	4291.00	4348.90	4327.70	4348.77	29080	1264.62	4851	12384	42.59
PFOCUS	EQ	28-Jan-2020	43.75	43.15	44.30	42.25	43.25	43.00	42.97	7110	3.05	147	5129	72.14
PFS	EQ	28-Jan-2020	17.45	16.80	17.20	15.25	15.30	15.35	15.89	4481726	712.36	7743	2214835	49.42
PGEL	EQ	28-Jan-2020	75.00	78.25	78.75	72.75	75.15	74.25	76.91	60826	46.78	540	43831	72.06
PGHH	EQ	28-Jan-2020	11161.90	11274.95	11274.95	11080.00	11080.00	11112.55	11152.46	1621	180.78	810	862	53.18
PGHL	EQ	28-Jan-2020	4433.40	4433.40	4469.00	4410.00	4420.05	4436.05	4443.55	7678	341.18	2918	4953	64.51
PGIL	EQ	28-Jan-2020	152.70	151.00	156.95	151.00	151.20	151.65	151.78	881	1.34	104	452	51.31
PHILIPCARB	EQ	28-Jan-2020	140.40	141.10	141.25	136.00	136.60	136.70	138.67	809906	1123.13	8721	312039	38.53
PHOENIXLTD	EQ	28-Jan-2020	818.80	817.95	846.00	805.30	838.00	835.20	824.30	437284	3604.55	5272	339236	77.58
PIDILITIND	EQ	28-Jan-2020	1476.70	1474.00	1479.10	1452.10	1463.00	1461.60	1468.26	306007	4492.97	24350	130200	42.55
PIIND	EQ	28-Jan-2020	1536.20	1545.75	1579.00	1545.75	1574.00	1572.20	1567.85	206631	3239.66	13920	110327	53.39
PILANIINVS	EQ	28-Jan-2020	1784.05	1789.95	1800.00	1775.00	1777.00	1784.35	1781.23	2933	52.24	171	588	20.05
PILITA	EQ	28-Jan-2020	6.20	6.20	6.40	6.00	6.20	6.20	6.22	54453	3.38	58	4183	7.68
PIONDIST	EQ	28-Jan-2020	117.50	118.65	129.25	116.75	129.25	129.25	127.87	203589	260.32	3226	109935	54.00
PIONEEREMB	EQ	28-Jan-2020	30.10	31.05	31.90	29.90	31.00	31.00	30.98	46965	14.55	1261	8689	18.50
PITTIENG	EQ	28-Jan-2020	45.35	45.75	45.75	43.95	44.85	44.10	44.42	30532	13.56	262	19413	63.58
PKTEA	BE	28-Jan-2020	137.55	132.00	132.00	131.90	131.90	131.90	131.99	160	0.21	2	-	-
PLASTIBLEN	EQ	28-Jan-2020	200.25	202.75	204.95	197.50	198.35	200.10	201.33	7570	15.24	215	5731	75.71
PNB	EQ	28-Jan-2020	61.35	61.50	61.80	60.25	60.60	60.50	61.16	12294470	7519.17	25800	1891946	15.39
PNBGILTS	EQ	28-Jan-2020	28.45	28.45	28.60	28.05	28.05	28.05	28.29	50552	14.30	258	36546	72.29
PNBHOUSING	EQ	28-Jan-2020	458.95	461.00	467.50	444.10	448.45	447.60	456.35	1542041	7037.10	34571	304103	19.72
PNC	EQ	28-Jan-2020	16.30	16.80	16.90	15.50	16.10	16.20	16.21	6297	1.02	94	3309	52.55
PNCINFRA	EQ	28-Jan-2020	195.95	196.40	197.85	193.55	194.50	194.65	195.27	78002	152.31	3749	48211	61.81
PODDARHOUS	EQ	28-Jan-2020	298.05	295.00	300.00	286.00	292.50	292.50	292.18	834	2.44	16	829	99.40
PODDARMENT	EQ	28-Jan-2020	190.75	195.05	196.70	185.00	187.55	187.90	190.31	6017	11.45	398	3282	54.55
POKARNA	EQ	28-Jan-2020	110.25	113.00	115.75	107.00	112.95	111.95	113.70	137250	156.05	1472	73607	53.63
POLYCAB	EQ	28-Jan-2020	997.90	1001.90	1011.00	990.00	994.95	994.50	1001.22	284758	2851.05	16143	159878	56.15
POLYMED	EQ	28-Jan-2020	262.65	267.65	267.65	260.00	260.00	260.25	263.66	7257	19.13	207	4815	66.35
POLYPLEX	EQ	28-Jan-2020	577.10	577.10	580.00	566.00	567.50	567.20	571.76	16999	97.19	2234	9977	58.69
PONNIERODE	EQ	28-Jan-2020	161.20	162.50	164.85	156.00	156.00	158.05	160.73	3136	5.04	367	2206	70.34
POWERGRID	EQ	28-Jan-2020	193.00	193.00	193.00	189.10	190.20	190.45	190.60	5160700	9836.42	65371	2402541	46.55
POWERMECH	EQ	28-Jan-2020	713.30	717.90	738.85	701.30	731.00	729.05	725.51	26538	192.54	3592	16487	62.13
PPAP	EQ	28-Jan-2020	200.45	208.85	208.90	195.80	200.90	196.95	200.78	37918	76.13	409	10628	28.03
PPL	EQ	28-Jan-2020	64.70	64.65	64.65	63.00	63.45	63.40	63.88	58089	37.11	558	54245	93.38
PRABHAT	EQ	28-Jan-2020	85.00	84.50	85.35	84.15	84.45	84.95	85.00	151754	129.00	261	150693	99.30
PRADIP	BE	28-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	24	0.00	2	-	-
PRAENG	EQ	28-Jan-2020	6.55	6.55	6.65	6.45	6.45	6.45	6.50	6705	0.44	40	5133	76.55
PRAJIND	EQ	28-Jan-2020	116.90	117.55	117.90	112.60	114.20	113.45	115.20	847957	976.81	9310	333678	39.35
PRAKASH	EQ	28-Jan-2020	52.80	53.00	53.40	50.00	51.00	51.00	51.48	772649	397.73	3993	529420	68.52
PRECAM	BE	28-Jan-2020	40.45	39.25	40.90	39.25	40.00	40.05	40.48	4488	1.82	44	-	-
PRECOT	EQ	28-Jan-2020	25.85	27.70	27.70	25.10	25.10	25.50	26.31	934	0.25	18	517	55.35
PRECWIRE	EQ	28-Jan-2020	165.85	168.50	173.70	161.10	162.00	162.50	166.73	6584	10.98	442	3529	53.60
PREMEXPLN	EQ	28-Jan-2020	148.50	149.90	150.90	145.25	145.25	145.90	148.26	9505	14.09	358	6986	73.50
PREMIER	BE	28-Jan-2020	2.15	2.15	2.15	2.15	2.15	2.15	2.15	1000	0.02	1	-	-
PREMIERPOL	EQ	28-Jan-2020	22.95	23.75	23.75	22.25	22.90	22.75	22.91	1136	0.26	14	1134	99.82
PRESSMN	EQ	28-Jan-2020	27.55	27.60	28.90	26.65	26.95	26.95	27.38	20490	5.61	209	15453	75.42
PRESTIGE	EQ	28-Jan-2020	391.10	393.50	396.90	378.60	386.00	385.00	387.74	454320	1761.59	33803	197362	43.44
PRICOLLTD	EQ	28-Jan-2020	59.75	60.00	60.30	56.45	57.70	57.95	57.62	297694	171.53	2418	190183	63.89
PRIMESECU	EQ	28-Jan-2020	42.25	42.95	43.60	41.70	41.70	41.80	42.17	10570	4.46	171	6731	63.68
PRINCEPIPE	EQ	28-Jan-2020	174.30	176.00	182.00	174.75	179.85	178.25	178.88	1383816	2475.43	19073	648692	46.88
PROZONINTU	EQ	28-Jan-2020	19.15	19.20	19.55	19.00	19.00	19.00	19.24	26461	5.09	220	18136	68.54
PRSMJOHNSN	EQ	28-Jan-2020	73.00	73.00	74.50	69.85	70.80	70.85	72.58	342106	248.32	3169	157630	46.08
PSB	EQ	28-Jan-2020	19.95	19.90	20.20	19.30	19.60	19.60	19.73	51748	10.21	485	39507	76.34
PSPPROJECT	EQ	28-Jan-2020	529.50	535.00	535.00	524.00	528.00	527.30	527.60	10343	54.57	425	8209	79.37
PSUBNKBEES	EQ	28-Jan-2020	26.36	26.50	26.60	25.94	26.19	26.05	26.14	13453	3.52	120	12737	94.68
PTC	EQ	28-Jan-2020	60.80	61.05	61.50	59.30	59.90	59.60	60.30	490021	295.46	3991	269627	55.02
PTL	EQ	28-Jan-2020	37.25	37.20	38.00	37.10	37.30	37.20	37.29	7896	2.94	43	7638	96.73
PUNJABCHEM	EQ	28-Jan-2020	540.50	535.15	542.00	516.00	516.00	521.30	528.41	1444	7.63	287	691	47.85
PUNJLLOYD	BZ	28-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.10	188589	2.07	106	-	-
PURVA	EQ	28-Jan-2020	67.25	67.50	69.70	67.25	69.50	68.25	67.98	337471	229.41	1591	252025	74.68
PUSHPREALM	SM	28-Jan-2020	5.40	5.65	5.65	5.65	5.65	5.65	5.65	2000	0.11	1	2000	100.00
PVR	EQ	28-Jan-2020	1963.20	1964.70	1970.00	1920.10	1940.00	1933.05	1940.17	267628	5192.45	11687	57281	21.40
QGOLDHALF	EQ	28-Jan-2020	1782.30	1770.60	1780.95	1770.60	1778.00	1776.85	1778.03	590	10.49	79	253	42.88
QNIFTY	EQ	28-Jan-2020	1252.50	1247.00	1406.00	1239.00	1239.00	1239.00	1298.96	484	6.29	43	441	91.12
QUESS	EQ	28-Jan-2020	606.40	603.90	615.00	588.00	598.00	596.80	601.89	159690	961.16	14606	57605	36.07
QUICKHEAL	EQ	28-Jan-2020	133.30	133.60	134.30	130.20	131.60	130.80	132.07	150330	198.53	3814	57628	38.33
RADICO	EQ	28-Jan-2020	388.50	390.85	407.70	376.65	394.75	395.50	393.66	1840708	7246.13	42946	569614	30.95
RADIOCITY	EQ	28-Jan-2020	28.00	28.00	28.70	26.95	27.05	27.20	27.66	177112	48.99	1230	87662	49.50
RAIN	EQ	28-Jan-2020	118.30	117.80	120.35	114.10	115.00	115.45	117.10	1081014	1265.91	9403	471055	43.58
RAJESHEXPO	EQ	28-Jan-2020	715.45	716.50	727.00	715.35	723.30	715.65	718.81	436780	3139.60	10721	147465	33.76
RAJRAYON	BZ	28-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.06	226489	0.15	50	-	-
RAJSREESUG	EQ	28-Jan-2020	22.10	22.50	22.50	20.55	20.65	20.85	21.38	14270	3.05	171	12051	84.45
RAJTV	EQ	28-Jan-2020	49.55	49.00	50.90	44.00	46.50	45.60	47.02	24159	11.36	649	9980	41.31
RAJVIR	BE	28-Jan-2020	11.45	11.45	11.45	11.45	11.45	11.45	11.45	10	0.00	1	-	-
RALLIS	EQ	28-Jan-2020	232.80	233.00	234.90	226.15	232.00	231.00	229.73	391687	899.81	10340	187645	47.91
RAMANEWS	EQ	28-Jan-2020	15.45	15.45	15.60	15.00	15.60	15.50	15.33	17341	2.66	108	9001	51.91
RAMASTEEL	EQ	28-Jan-2020	49.85	49.05	52.00	49.00	50.95	51.00	50.91	9236	4.70	147	7992	86.53
RAMCOCEM	EQ	28-Jan-2020	858.30	857.25	870.65	845.85	847.65	850.75	858.34	356827	3062.78	15135	100328	28.12
RAMCOIND	EQ	28-Jan-2020	203.95	206.80	206.80	201.25	204.50	204.50	204.46	43724	89.40	859	17289	39.54
RAMCOSYS	EQ	28-Jan-2020	212.20	214.55	216.00	203.00	209.90	207.15	211.27	126347	266.93	3609	51252	40.56
RAMKY	EQ	28-Jan-2020	34.80	35.00	35.50	34.00	34.20	34.25	34.68	42063	14.59	322	31565	75.04
RAMSARUP	BZ	28-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	110	0.00	2	-	-
RANASUG	BE	28-Jan-2020	5.55	5.80	5.80	5.80	5.80	5.80	5.80	203053	11.78	128	-	-
RANEENGINE	BE	28-Jan-2020	258.80	265.00	265.00	248.00	250.00	248.95	255.87	1375	3.52	67	-	-
RANEHOLDIN	EQ	28-Jan-2020	809.75	822.70	823.00	772.05	798.80	794.70	794.49	3546	28.17	591	1752	49.41
RATNAMANI	EQ	28-Jan-2020	1188.65	1199.90	1220.00	1180.25	1205.00	1213.50	1200.76	15955	191.58	1594	6172	38.68
RAYMOND	EQ	28-Jan-2020	663.35	667.45	668.65	651.70	652.95	655.70	661.55	211420	1398.64	6918	63479	30.03
RBL	EQ	28-Jan-2020	625.75	628.10	636.95	612.65	613.95	615.20	623.04	15848	98.74	1194	6563	41.41
RBLBANK	EQ	28-Jan-2020	336.20	337.00	342.60	334.00	341.00	339.50	339.01	7232941	24520.27	71571	1114109	15.40
RCF	EQ	28-Jan-2020	57.60	57.70	58.00	55.70	56.45	56.15	56.75	1607148	912.08	6721	617084	38.40
RCOM	BE	28-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	4558384	37.12	1260	-	-
RECLTD	EQ	28-Jan-2020	144.10	144.20	146.20	141.40	144.60	144.95	144.52	5133891	7419.47	35077	1601155	31.19
RECLTD	N1	28-Jan-2020	1049.98	1042.01	1042.01	1042.01	1042.01	1042.01	1042.01	25	0.26	1	25	100.00
RECLTD	N2	28-Jan-2020	1108.10	1109.50	1109.50	1109.50	1109.50	1109.50	1109.50	100	1.11	1	100	100.00
RECLTD	N6	28-Jan-2020	1209.99	1248.90	1248.90	1202.00	1202.00	1202.00	1224.97	300	3.67	3	100	33.33
RECLTD	N8	28-Jan-2020	1119.00	1077.20	1077.20	1077.20	1077.20	1077.20	1077.20	10	0.11	1	10	100.00
RECLTD	N9	28-Jan-2020	1210.00	1204.51	1205.04	1204.50	1205.04	1205.04	1204.52	325	3.91	4	325	100.00
RECLTD	NG	28-Jan-2020	1350.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	200	2.63	1	200	100.00
RECLTD	NH	28-Jan-2020	1160.60	1170.00	1170.00	1165.20	1165.20	1165.20	1169.67	215	2.51	3	215	100.00
REDINGTON	EQ	28-Jan-2020	115.15	115.05	117.00	114.60	115.40	115.40	115.53	132880	153.51	3147	82593	62.16
REFEX	EQ	28-Jan-2020	52.30	52.15	53.10	52.15	52.70	52.70	52.71	58307	30.73	522	38429	65.91
REGENCERAM	BE	28-Jan-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.40	701	0.01	2	-	-
RELAXO	EQ	28-Jan-2020	707.80	713.00	720.00	710.00	716.00	714.60	715.96	153887	1101.77	8525	81909	53.23
RELCAPITAL	EQ	28-Jan-2020	9.30	9.30	9.55	8.95	9.15	9.10	9.19	9337483	858.00	11663	3486148	37.33
RELIANCE	EQ	28-Jan-2020	1506.55	1508.60	1510.00	1463.60	1473.50	1471.75	1485.82	11215313	166639.89	271852	6064582	54.07
RELIGARE	EQ	28-Jan-2020	43.55	44.30	44.65	42.30	42.35	42.50	43.48	305574	132.87	1149	197196	64.53
RELINFRA	EQ	28-Jan-2020	20.90	20.50	21.90	20.25	21.90	21.90	21.58	4550587	981.91	8543	1826915	40.15
REMSONSIND	EQ	28-Jan-2020	73.00	71.65	72.50	71.00	71.00	71.20	71.80	527	0.38	11	427	81.02
RENUKA	EQ	28-Jan-2020	7.90	7.90	8.10	7.65	7.65	7.70	7.84	1053116	82.61	1331	721734	68.53
REPCOHOME	EQ	28-Jan-2020	328.50	327.15	333.50	327.15	330.60	330.60	330.24	51161	168.95	4138	33032	64.56
REPL	SM	28-Jan-2020	40.00	40.00	40.00	38.00	38.00	38.00	39.60	15000	5.94	3	15000	100.00
REPRO	EQ	28-Jan-2020	657.50	657.50	665.85	650.65	654.00	659.15	657.42	1647	10.83	103	1344	81.60
RESPONIND	EQ	28-Jan-2020	92.80	91.80	92.55	90.70	91.00	91.55	91.95	91601	84.23	936	4193	4.58
REVATHI	EQ	28-Jan-2020	461.15	474.95	474.95	455.00	462.00	462.85	463.82	447	2.07	54	311	69.57
RGL	EQ	28-Jan-2020	387.70	381.40	388.00	381.40	387.00	386.40	385.91	2437	9.40	127	1972	80.92
RHFL	EQ	28-Jan-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	248574	4.10	327	248574	100.00
RHFL	N4	28-Jan-2020	261.16	260.00	260.00	259.00	259.90	259.90	259.67	31	0.08	4	30	96.77
RHFL	N6	28-Jan-2020	255.00	252.00	252.00	252.00	252.00	252.00	252.00	300	0.76	1	300	100.00
RHFL	N8	28-Jan-2020	235.19	206.95	206.95	206.95	206.95	206.95	206.95	48	0.10	1	48	100.00
RICOAUTO	EQ	28-Jan-2020	46.15	46.35	46.60	45.00	45.15	45.30	45.89	226112	103.77	1162	111616	49.36
RIIL	EQ	28-Jan-2020	415.25	417.70	419.70	403.50	405.50	405.75	410.87	337446	1386.47	11142	86619	25.67
RITES	EQ	28-Jan-2020	317.70	318.00	322.00	314.45	315.70	315.75	317.39	367924	1167.77	9765	177938	48.36
RKDL	EQ	28-Jan-2020	5.30	5.40	5.40	5.15	5.15	5.20	5.21	4644	0.24	25	4644	100.00
RKEC	SM	28-Jan-2020	60.50	60.00	60.00	60.00	60.00	60.00	60.00	1000	0.60	1	1000	100.00
RKFORGE	EQ	28-Jan-2020	368.70	368.70	399.00	368.70	371.20	371.15	380.22	26338	100.14	1471	7728	29.34
RMCL	BE	28-Jan-2020	7.35	7.35	7.50	7.00	7.50	7.25	7.14	31942	2.28	97	-	-
RMDRIP	SM	28-Jan-2020	25.70	26.95	26.95	26.95	26.95	26.95	26.95	2000	0.54	1	2000	100.00
RML	EQ	28-Jan-2020	296.10	298.00	299.55	288.05	291.00	290.65	294.20	13238	38.95	454	9212	69.59
RNAVAL	BE	28-Jan-2020	2.40	2.30	2.50	2.30	2.40	2.45	2.38	1951874	46.37	1448	-	-
ROHITFERRO	BE	28-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.46	27273	0.13	26	-	-
ROHLTD	EQ	28-Jan-2020	76.45	77.00	77.00	75.50	75.60	75.60	76.01	24671	18.75	523	12813	51.94
ROLLT	EQ	28-Jan-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	1876	0.03	11	1876	100.00
ROLTA	BE	28-Jan-2020	4.15	4.05	4.15	4.00	4.10	4.05	4.06	84784	3.44	157	-	-
ROSSELLIND	BE	28-Jan-2020	74.60	74.05	76.95	74.05	75.90	75.90	75.07	2030	1.52	16	-	-
RPGLIFE	EQ	28-Jan-2020	328.50	329.85	335.00	327.20	333.00	329.70	331.51	25192	83.51	1020	9460	37.55
RPOWER	EQ	28-Jan-2020	2.00	1.90	2.05	1.90	1.90	1.90	1.93	66200601	1274.73	14407	40353503	60.96
RPPINFRA	EQ	28-Jan-2020	67.70	67.30	68.35	65.10	65.50	65.95	66.11	9117	6.03	67	7231	79.31
RSSOFTWARE	EQ	28-Jan-2020	22.65	23.30	23.75	23.05	23.75	23.70	23.61	15209	3.59	300	12202	80.23
RSWM	EQ	28-Jan-2020	97.80	99.80	99.80	97.00	98.65	98.70	98.39	4360	4.29	239	3010	69.04
RSYSTEMS	EQ	28-Jan-2020	70.05	70.05	70.55	68.15	70.30	69.60	69.63	20251	14.10	428	13619	67.25
RTNINFRA	BE	28-Jan-2020	2.35	2.30	2.40	2.30	2.40	2.30	2.30	48101	1.11	32	-	-
RTNPOWER	EQ	28-Jan-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.88	497993	9.38	220	271078	54.43
RUBYMILLS	EQ	28-Jan-2020	224.50	225.00	235.00	214.00	220.00	220.00	224.27	1637	3.67	86	653	39.89
RUCHI	BE	28-Jan-2020	17.00	17.85	17.85	17.85	17.85	17.85	17.85	1821	0.33	144	-	-
RUCHINFRA	BE	28-Jan-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	14520	0.42	61	-	-
RUCHIRA	EQ	28-Jan-2020	84.30	85.10	85.10	81.25	81.60	81.50	83.05	65840	54.68	905	47881	72.72
RUPA	EQ	28-Jan-2020	226.60	227.50	229.75	223.00	224.55	223.90	226.67	24948	56.55	1105	12428	49.82
RUSHIL	EQ	28-Jan-2020	148.95	147.00	149.40	145.00	145.00	145.55	145.93	1889	2.76	157	740	39.17
RVNL	EQ	28-Jan-2020	26.20	26.40	27.50	26.10	27.10	27.10	26.97	14421129	3889.58	31983	4620247	32.04
SABTN	EQ	28-Jan-2020	1.25	1.30	1.30	1.25	1.25	1.30	1.27	6880	0.09	15	6880	100.00
SADBHAV	EQ	28-Jan-2020	132.80	133.00	134.40	126.05	127.80	127.75	129.46	103530	134.03	4132	57008	55.06
SADBHIN	EQ	28-Jan-2020	41.55	41.75	42.00	40.65	41.00	41.05	41.13	316485	130.17	1138	214380	67.74
SAFARI	EQ	28-Jan-2020	618.45	620.10	633.70	619.55	622.85	621.05	622.53	7312	45.52	739	5599	76.57
SAGARDEEP	BE	28-Jan-2020	70.00	73.45	73.50	69.05	73.00	72.40	72.20	3143	2.27	28	-	-
SAGCEM	EQ	28-Jan-2020	565.95	566.50	580.00	555.00	557.00	561.50	569.54	7812	44.49	580	5032	64.41
SAIL	EQ	28-Jan-2020	48.75	48.70	49.10	46.65	47.00	47.05	47.59	31387261	14936.54	49611	5321876	16.96
SAKAR	BE	28-Jan-2020	62.50	64.25	64.25	59.40	64.25	64.25	63.58	6298	4.00	43	-	-
SAKHTISUG	EQ	28-Jan-2020	10.00	10.25	10.25	9.60	9.65	9.75	9.93	105642	10.50	200	99380	94.07
SAKSOFT	EQ	28-Jan-2020	228.90	231.00	234.00	223.00	223.50	224.30	227.51	14474	32.93	420	13323	92.05
SAKUMA	EQ	28-Jan-2020	6.40	6.55	6.55	6.15	6.30	6.25	6.29	168940	10.63	1413	103536	61.29
SALASAR	EQ	28-Jan-2020	110.00	111.50	111.95	106.50	106.50	107.00	108.71	19197	20.87	972	12756	66.45
SALONA	EQ	28-Jan-2020	66.50	68.00	68.00	55.80	64.15	64.20	63.40	2959	1.88	74	1469	49.65
SALSTEEL	EQ	28-Jan-2020	3.35	3.35	3.45	3.20	3.30	3.25	3.29	5379	0.18	44	4535	84.31
SALZERELEC	EQ	28-Jan-2020	124.65	124.05	125.85	117.25	120.40	120.25	120.81	8862	10.71	370	6520	73.57
SAMBHAAV	EQ	28-Jan-2020	2.65	2.55	2.75	2.55	2.70	2.75	2.72	48993	1.33	133	42892	87.55
SANCO	EQ	28-Jan-2020	13.40	13.50	13.50	12.55	12.80	13.15	12.88	434182	55.92	579	230096	53.00
SANDESH	EQ	28-Jan-2020	637.00	631.00	649.50	625.00	644.90	640.15	638.96	1269	8.11	378	707	55.71
SANDHAR	EQ	28-Jan-2020	275.60	280.00	300.00	273.00	276.90	275.60	277.44	3896	10.81	810	1741	44.69
SANGAMIND	BE	28-Jan-2020	59.05	59.00	59.05	59.00	59.00	59.00	59.02	1440	0.85	14	-	-
SANGHIIND	EQ	28-Jan-2020	40.80	40.60	41.65	39.65	40.05	40.20	40.53	40671	16.48	462	28598	70.32
SANGHVIFOR	EQ	28-Jan-2020	19.50	19.00	19.00	18.55	19.00	18.90	18.82	1836	0.35	19	1636	89.11
SANGHVIMOV	EQ	28-Jan-2020	94.50	96.60	96.60	94.05	95.00	95.05	94.92	6756	6.41	181	5491	81.28
SANGINITA	BE	28-Jan-2020	174.10	173.50	177.00	166.10	177.00	176.50	175.03	47509	83.16	639	-	-
SANOFI	EQ	28-Jan-2020	6737.10	6770.00	6770.00	6705.50	6724.00	6725.15	6730.91	3746	252.14	1162	3125	83.42
SANWARIA	EQ	28-Jan-2020	1.70	1.70	1.70	1.65	1.70	1.65	1.67	672559	11.24	281	374796	55.73
SARDAEN	EQ	28-Jan-2020	244.20	245.00	246.55	237.00	238.70	237.95	241.57	40551	97.96	1170	22092	54.48
SAREGAMA	EQ	28-Jan-2020	421.75	422.90	429.40	417.90	429.00	424.05	421.73	3018	12.73	311	1898	62.89
SARLAPOLY	EQ	28-Jan-2020	25.70	25.50	26.45	25.00	25.20	25.15	25.56	55076	14.08	684	43016	78.10
SARVESHWAR	SM	28-Jan-2020	15.45	15.25	15.25	15.00	15.00	15.00	15.13	3200	0.48	2	3200	100.00
SASKEN	EQ	28-Jan-2020	607.80	622.45	622.45	596.00	602.90	599.85	605.68	5995	36.31	349	3792	63.25
SASTASUNDR	EQ	28-Jan-2020	71.25	74.70	74.70	70.35	70.50	72.20	71.76	1829	1.31	257	215	11.76
SATIA	EQ	28-Jan-2020	95.20	97.50	102.00	93.40	95.70	95.95	96.68	157714	152.48	3083	40092	25.42
SATIN	EQ	28-Jan-2020	238.05	238.45	244.40	238.00	239.00	238.35	239.85	68245	163.69	1365	48948	71.72
SBIETFQLTY	EQ	28-Jan-2020	102.66	100.00	103.50	100.00	102.03	102.16	102.07	2310	2.36	78	2264	98.01
SBILIFE	EQ	28-Jan-2020	992.15	993.00	1007.00	975.75	985.00	987.85	996.14	578382	5761.51	36769	354377	61.27
SBIN	EQ	28-Jan-2020	316.20	317.95	320.00	311.05	316.40	315.10	316.67	26488426	83880.15	173879	3621852	13.67
SBIN	N2	28-Jan-2020	11202.00	11200.00	11220.00	11199.70	11199.70	11200.04	11201.02	224	25.09	29	207	92.41
SBIN	N5	28-Jan-2020	11346.30	11350.00	11350.00	11335.10	11340.00	11339.40	11341.76	1141	129.41	90	1075	94.22
SBIN	N6	28-Jan-2020	11102.00	11125.00	11125.00	11104.00	11104.00	11111.33	11116.17	6	0.67	5	5	83.33
SCAPDVR	EQ	28-Jan-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.20	334349	0.67	107	330381	98.81
SCHAEFFLER	EQ	28-Jan-2020	4583.40	4591.35	4613.60	4554.45	4574.00	4570.35	4598.80	5429	249.67	292	5236	96.45
SCHAND	BE	28-Jan-2020	90.00	90.00	92.25	87.25	92.25	92.00	91.17	8371	7.63	89	-	-
SCHNEIDER	EQ	28-Jan-2020	85.50	86.25	87.90	83.95	84.30	84.30	85.85	160148	137.49	2526	52293	32.65
SCI	EQ	28-Jan-2020	60.15	61.30	61.95	60.30	60.40	60.50	61.06	971713	593.31	5635	339584	34.95
SDBL	BE	28-Jan-2020	105.65	106.00	109.40	104.45	109.40	108.90	107.41	9199	9.88	130	-	-
SEAMECLTD	EQ	28-Jan-2020	465.85	460.40	469.70	458.00	460.00	460.05	462.02	3078	14.22	239	2225	72.29
SECL	SM	28-Jan-2020	45.50	46.00	48.50	46.00	48.00	48.00	48.00	18000	8.64	6	18000	100.00
SECURCRED	SM	28-Jan-2020	26.45	27.75	27.75	27.75	27.75	27.75	27.75	600	0.17	1	600	100.00
SELAN	EQ	28-Jan-2020	150.60	149.35	153.85	147.00	148.00	147.60	150.61	50596	76.20	1767	18302	36.17
SELMCL	BE	28-Jan-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.80	206765	1.65	80	-	-
SEPOWER	EQ	28-Jan-2020	2.30	2.40	2.40	2.20	2.25	2.25	2.30	45019	1.04	40	26310	58.44
SEQUENT	EQ	28-Jan-2020	84.80	85.75	86.00	81.10	82.40	82.30	83.99	941725	790.91	6398	261133	27.73
SERVOTECH	SM	28-Jan-2020	7.00	6.50	7.75	6.50	7.70	7.55	7.37	28000	2.06	7	20000	71.43
SESHAPAPER	EQ	28-Jan-2020	170.35	170.50	172.50	169.00	169.00	169.45	170.30	15493	26.38	374	8946	57.74
SETCO	EQ	28-Jan-2020	14.65	14.85	14.95	14.40	14.50	14.45	14.57	70265	10.24	246	52143	74.21
SETFGOLD	EQ	28-Jan-2020	3658.40	3658.00	3664.95	3645.05	3654.90	3656.50	3658.68	18455	675.21	1429	17245	93.44
SETFNIF50	EQ	28-Jan-2020	125.28	122.80	125.50	120.30	124.68	124.63	125.14	121753	152.36	702	116959	96.06
SETFNIFBK	EQ	28-Jan-2020	313.15	318.00	318.00	311.01	312.51	312.19	313.20	20537	64.32	1225	15242	74.22
SETFNN50	EQ	28-Jan-2020	298.68	304.70	304.70	295.90	296.25	296.71	297.28	181299	538.96	209	177105	97.69
SETUINFRA	EQ	28-Jan-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.87	126280	1.09	52	84772	67.13
SEYAIND	EQ	28-Jan-2020	103.45	103.65	107.00	103.60	105.00	104.70	105.55	10823	11.42	253	8030	74.19
SFL	EQ	28-Jan-2020	1469.70	1475.00	1489.25	1430.10	1465.00	1472.80	1458.62	5036	73.46	848	3059	60.74
SGBAUG24	GB	28-Jan-2020	3839.63	3800.05	3868.00	3800.05	3860.00	3860.00	3847.85	526	20.24	54	465	88.40
SGBAUG27	GB	28-Jan-2020	3809.03	3808.00	3810.00	3792.00	3792.00	3792.01	3804.90	191	7.27	15	191	100.00
SGBDC27VII	GB	28-Jan-2020	3800.01	3800.00	3975.00	3421.90	3788.00	3801.17	3661.81	247	9.04	35	159	64.37
SGBDEC25	GB	28-Jan-2020	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	100	3.80	7	100	100.00
SGBDEC26	GB	28-Jan-2020	3711.00	3731.00	3731.00	3731.00	3731.00	3731.00	3731.00	5	0.19	2	5	100.00
SGBFEB24	GB	28-Jan-2020	3830.00	3833.00	3845.00	3830.00	3843.89	3843.89	3840.26	33	1.27	16	33	100.00
SGBFEB27	GB	28-Jan-2020	3736.00	3752.00	3752.00	3752.00	3752.00	3752.00	3752.00	1	0.04	1	1	100.00
SGBJ28VIII	GB	28-Jan-2020	3925.00	3925.00	3970.00	3925.00	3970.00	3970.00	3934.00	10	0.39	5	10	100.00
SGBJAN26	GB	28-Jan-2020	3704.00	3710.00	3799.99	3650.00	3785.00	3785.00	3735.19	33	1.23	12	21	63.64
SGBJUL25	GB	28-Jan-2020	3775.00	3785.00	3797.90	3760.00	3790.00	3790.00	3788.48	292	11.06	23	280	95.89
SGBJUL27	GB	28-Jan-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	10	0.38	1	10	100.00
SGBMAR24	GB	28-Jan-2020	3850.00	3825.00	3855.01	3825.00	3855.01	3855.01	3848.76	8	0.31	3	8	100.00
SGBMAR25	GB	28-Jan-2020	3786.59	3786.00	3800.00	3783.00	3792.00	3793.08	3793.97	33	1.25	10	28	84.85
SGBMAY25	GB	28-Jan-2020	3773.01	3780.00	3795.00	3778.00	3795.00	3795.00	3780.11	487	18.41	19	471	96.71
SGBMAY26	GB	28-Jan-2020	3740.00	3740.00	3829.99	3740.00	3829.99	3829.99	3795.19	5	0.19	3	5	100.00
SGBNOV23	GB	28-Jan-2020	3861.00	3850.00	3891.90	3836.00	3836.00	3837.38	3858.59	92	3.55	22	54	58.70
SGBNOV24	GB	28-Jan-2020	3810.94	3800.00	3820.00	3800.00	3802.00	3802.00	3805.74	147	5.59	42	135	91.84
SGBNOV25	GB	28-Jan-2020	3700.00	3711.00	3711.00	3711.00	3711.00	3711.00	3711.00	3	0.11	1	3	100.00
SGBNOV26	GB	28-Jan-2020	3755.00	3775.00	3775.00	3775.00	3775.00	3775.00	3775.00	8	0.30	1	8	100.00
SGBOCT25	GB	28-Jan-2020	3890.00	3925.00	3925.00	3775.00	3775.00	3787.67	3788.97	205	7.77	19	203	99.02
SGBOCT25IV	GB	28-Jan-2020	3817.00	3816.00	3816.00	3816.00	3816.00	3816.00	3816.00	1	0.04	1	1	100.00
SGBOCT26	GB	28-Jan-2020	3750.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3	0.11	1	3	100.00
SGBOCT27	GB	28-Jan-2020	3796.66	3943.00	3999.00	3810.00	3810.10	3810.10	3886.03	35	1.36	10	34	97.14
SGBOCT27VI	GB	28-Jan-2020	3822.00	3848.90	3850.00	3821.00	3821.00	3821.00	3839.46	96	3.69	11	96	100.00
SGBSEP24	GB	28-Jan-2020	3810.00	3815.00	3815.00	3802.25	3806.00	3805.66	3811.25	56	2.13	15	55	98.21
SGBSEP27	GB	28-Jan-2020	3830.00	3829.00	3830.00	3829.00	3830.00	3830.00	3829.17	6	0.23	3	6	100.00
SGL	EQ	28-Jan-2020	7.10	6.80	7.20	6.80	7.20	7.20	6.91	2947	0.20	10	2892	98.13
SHAHALLOYS	EQ	28-Jan-2020	9.25	8.85	9.60	8.80	9.25	9.25	9.00	1807	0.16	26	1307	72.33
SHAKTIPUMP	EQ	28-Jan-2020	259.30	259.45	265.00	245.30	248.00	248.15	255.44	85989	219.65	4171	45146	52.50
SHALBY	EQ	28-Jan-2020	100.40	101.45	102.00	100.10	101.90	101.20	101.31	58147	58.91	729	38724	66.60
SHALPAINTS	EQ	28-Jan-2020	105.65	106.50	107.25	98.10	100.50	99.95	101.96	178374	181.87	4291	73117	40.99
SHANKARA	EQ	28-Jan-2020	402.50	401.00	410.90	387.55	392.80	392.70	400.06	56989	227.99	2837	31067	54.51
SHANTIGEAR	EQ	28-Jan-2020	101.30	100.05	100.10	97.65	97.80	97.90	98.77	36584	36.13	513	23932	65.42
SHARDACROP	EQ	28-Jan-2020	255.30	259.40	259.40	246.00	246.40	248.65	253.60	14544	36.88	685	10945	75.25
SHARDAMOTR	EQ	28-Jan-2020	1059.00	1058.85	1063.00	1016.10	1016.10	1021.35	1039.22	1678	17.44	138	1269	75.63
SHARIABEES	EQ	28-Jan-2020	263.11	262.00	262.04	262.00	262.04	262.04	262.01	5	0.01	2	5	100.00
SHEMAROO	EQ	28-Jan-2020	165.25	164.95	167.90	162.00	163.15	165.70	164.10	1949	3.20	206	1206	61.88
SHIL	EQ	28-Jan-2020	166.40	169.95	169.95	157.00	160.00	161.95	163.67	32500	53.19	642	30770	94.68
SHILPAMED	EQ	28-Jan-2020	271.15	273.80	282.00	267.25	269.15	271.70	273.01	12777	34.88	671	8003	62.64
SHIRPUR-G	BE	28-Jan-2020	16.50	17.30	17.30	17.30	17.30	17.30	17.30	13538	2.34	67	-	-
SHIVAMAUTO	EQ	28-Jan-2020	25.25	25.25	25.80	24.50	24.50	24.70	25.13	41776	10.50	460	25970	62.16
SHIVAMILLS	EQ	28-Jan-2020	36.05	34.25	36.00	34.25	35.20	35.15	35.26	1191	0.42	35	754	63.31
SHIVATEX	EQ	28-Jan-2020	96.85	96.10	97.60	91.95	96.10	95.35	95.10	1113	1.06	119	737	66.22
SHK	EQ	28-Jan-2020	112.80	113.30	113.95	110.00	112.35	111.40	111.62	26684	29.78	642	21160	79.30
SHOPERSTOP	EQ	28-Jan-2020	420.80	417.00	434.40	411.50	421.00	420.30	423.25	41399	175.22	2006	21970	53.07
SHREDIGCEM	EQ	28-Jan-2020	29.20	29.40	31.35	28.50	29.20	29.00	30.01	2418802	725.85	8433	980684	40.54
SHREECEM	EQ	28-Jan-2020	23598.45	23560.00	23990.00	23363.05	23539.10	23442.00	23509.31	13422	3155.42	4608	6492	48.37
SHREEPUSHK	EQ	28-Jan-2020	111.10	112.00	112.60	108.10	110.00	109.05	109.98	17354	19.09	818	8662	49.91
SHREERAMA	EQ	28-Jan-2020	5.05	4.85	5.30	4.85	5.10	5.30	5.20	23429	1.22	34	16528	70.55
SHRENIK	EQ	28-Jan-2020	37.95	38.70	40.00	36.50	38.50	38.45	38.04	262315	99.79	452	69374	26.45
SHREYANIND	EQ	28-Jan-2020	121.00	121.00	122.90	115.30	115.50	115.95	117.96	23934	28.23	422	18646	77.91
SHREYAS	EQ	28-Jan-2020	92.45	96.75	96.75	87.85	88.00	88.35	90.17	12460	11.24	238	9582	76.90
SHRIPISTON	BE	28-Jan-2020	684.45	685.00	700.00	673.00	700.00	700.00	694.96	249	1.73	22	-	-
SHRIRAMCIT	EQ	28-Jan-2020	1385.05	1407.65	1407.65	1365.00	1367.90	1371.25	1378.78	646	8.91	206	444	68.73
SHRIRAMEPC	EQ	28-Jan-2020	4.35	4.50	4.55	4.40	4.55	4.55	4.51	324640	14.64	201	294637	90.76
SHUBHLAXMI	SM	28-Jan-2020	44.85	43.10	43.10	43.00	43.00	43.00	43.03	5000	2.15	5	5000	100.00
SHYAMCENT	EQ	28-Jan-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.56	11037	0.39	27	8260	74.84
SHYAMTEL	BE	28-Jan-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	100	0.01	2	-	-
SICAGEN	EQ	28-Jan-2020	17.35	17.70	18.20	17.50	17.60	17.60	17.84	6110	1.09	54	4356	71.29
SICAL	EQ	28-Jan-2020	12.50	12.45	12.45	11.90	11.90	11.90	11.92	118285	14.10	229	99904	84.46
SIEMENS	EQ	28-Jan-2020	1557.10	1558.60	1575.45	1501.05	1502.30	1506.80	1524.56	683385	10418.62	30120	164485	24.07
SIGIND	EQ	28-Jan-2020	21.75	22.10	22.45	21.05	21.50	21.15	21.47	11224	2.41	168	10747	95.75
SIKKO	SM	28-Jan-2020	26.80	26.80	26.80	26.80	26.80	26.80	26.80	4000	1.07	1	4000	100.00
SIL	BE	28-Jan-2020	12.50	12.05	12.75	11.90	12.70	12.35	12.02	3072	0.37	8	-	-
SILINV	EQ	28-Jan-2020	163.00	165.85	166.00	156.00	158.20	158.70	160.62	1891	3.04	144	961	50.82
SIMBHALS	EQ	28-Jan-2020	8.20	8.50	8.50	7.80	7.90	7.90	7.96	4295	0.34	32	2945	68.57
SIMPLEXINF	EQ	28-Jan-2020	45.10	42.85	42.85	42.85	42.85	42.85	42.85	18774	8.04	112	18774	100.00
SINTERCOM	SM	28-Jan-2020	80.00	80.25	80.25	80.00	80.25	80.25	80.03	32000	25.61	11	24000	75.00
SINTEX	BE	28-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	1084493	8.97	463	-	-
SIRCA	BE	28-Jan-2020	255.25	255.25	268.00	255.25	268.00	268.00	264.66	31653	83.77	203	-	-
SIS	EQ	28-Jan-2020	520.05	520.00	535.00	516.05	523.00	520.50	525.28	22276	117.01	2772	10494	47.11
SITINET	BE	28-Jan-2020	1.55	1.60	1.60	1.50	1.55	1.55	1.56	169640	2.65	74	-	-
SIYSIL	EQ	28-Jan-2020	226.30	227.00	232.00	224.00	226.25	225.80	225.79	22462	50.72	622	17712	78.85
SJVN	EQ	28-Jan-2020	26.05	26.00	26.25	25.75	25.85	25.85	25.99	700114	181.94	1905	363169	51.87
SKFINDIA	EQ	28-Jan-2020	2202.50	2188.50	2214.90	2162.00	2165.00	2173.60	2199.62	39673	872.66	736	38065	95.95
SKIL	BE	28-Jan-2020	4.90	5.10	5.10	4.80	4.85	4.85	4.82	418	0.02	4	-	-
SKIPPER	EQ	28-Jan-2020	48.10	48.25	49.10	44.60	45.00	44.90	45.55	145440	66.25	1275	124581	85.66
SKMEGGPROD	EQ	28-Jan-2020	34.85	35.35	35.85	34.60	35.15	34.75	35.31	9442	3.33	157	5917	62.67
SKSTEXTILE	SM	28-Jan-2020	38.85	40.70	40.70	40.70	40.70	40.70	40.70	1000	0.41	1	1000	100.00
SMARTLINK	EQ	28-Jan-2020	84.80	85.20	86.30	83.00	84.60	83.45	84.43	5711	4.82	132	4308	75.43
SMLISUZU	EQ	28-Jan-2020	581.20	584.80	594.95	575.70	580.40	580.60	585.44	26654	156.04	1802	10435	39.15
SMPL	BZ	28-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.14	6878	0.01	21	-	-
SMSLIFE	EQ	28-Jan-2020	276.10	276.10	283.00	270.00	270.50	271.65	273.41	2412	6.59	149	1661	68.86
SMSPHARMA	EQ	28-Jan-2020	46.35	46.85	46.85	44.00	44.25	44.40	44.90	18515	8.31	277	13813	74.60
SNOWMAN	EQ	28-Jan-2020	42.85	43.35	43.50	42.80	42.80	42.80	42.98	1708451	734.28	2031	1288882	75.44
SOBHA	EQ	28-Jan-2020	437.20	438.40	445.30	437.10	440.50	440.25	440.17	156284	687.92	3040	108331	69.32
SOFTTECH	SM	28-Jan-2020	62.45	61.45	61.45	61.45	61.45	61.45	61.45	3200	1.97	1	3200	100.00
SOLARA	EQ	28-Jan-2020	428.90	429.95	442.95	425.90	439.00	436.05	434.86	9141	39.75	1816	3999	43.75
SOLARINDS	EQ	28-Jan-2020	1197.80	1202.50	1238.20	1190.70	1228.25	1223.40	1222.36	21091	257.81	1069	15945	75.60
SOMANYCERA	EQ	28-Jan-2020	218.10	221.00	222.30	209.50	210.00	210.80	216.12	73757	159.41	1679	56133	76.11
SOMATEX	EQ	28-Jan-2020	3.50	3.45	3.45	3.35	3.35	3.35	3.36	23	0.00	3	21	91.30
SOMICONVEY	EQ	28-Jan-2020	15.15	15.90	16.45	14.20	15.80	15.80	15.36	28474	4.37	146	11300	39.69
SONAMCLOCK	SM	28-Jan-2020	37.50	37.70	37.70	37.70	37.70	37.70	37.70	30000	11.31	3	30000	100.00
SONATSOFTW	EQ	28-Jan-2020	347.40	347.40	354.40	344.90	351.50	350.60	351.39	139204	489.15	7303	80798	58.04
SORILINFRA	EQ	28-Jan-2020	123.00	123.00	129.15	120.20	122.00	122.15	126.14	135455	170.86	2527	49421	36.49
SOTL	EQ	28-Jan-2020	880.05	881.00	894.00	877.10	877.15	877.15	881.87	298	2.63	34	267	89.60
SOUTHBANK	EQ	28-Jan-2020	11.05	11.10	11.10	10.80	10.85	10.85	10.98	4007377	439.97	3743	1723982	43.02
SOUTHWEST	EQ	28-Jan-2020	18.70	19.50	19.50	18.70	19.00	19.00	19.00	30065	5.71	129	30064	100.00
SPAL	EQ	28-Jan-2020	216.15	216.55	219.45	212.50	213.55	214.35	216.15	10901	23.56	557	8186	75.09
SPANDANA	EQ	28-Jan-2020	1045.50	1069.00	1110.00	1057.00	1080.00	1093.70	1086.04	56379	612.30	5462	34931	61.96
SPARC	EQ	28-Jan-2020	198.25	198.90	210.90	195.10	200.40	200.70	205.33	4089496	8396.91	46502	512110	12.52
SPCENET	BE	28-Jan-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	3000	0.03	1	-	-
SPECIALITY	EQ	28-Jan-2020	64.50	64.15	65.65	62.35	63.00	62.90	63.53	161140	102.37	1317	104913	65.11
SPENCERS	EQ	28-Jan-2020	92.40	93.20	93.20	88.25	89.70	89.45	90.57	853361	772.86	8697	375414	43.99
SPENTEX	BE	28-Jan-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.31	46916	0.14	54	-	-
SPIC	EQ	28-Jan-2020	22.85	22.90	23.25	21.85	22.90	22.40	22.48	35242	7.92	221	19125	54.27
SPICEJET	EQ	28-Jan-2020	98.75	101.80	102.40	99.00	99.80	99.80	100.81	1965851	1981.73	17285	659194	33.53
SPLIL	EQ	28-Jan-2020	33.75	33.55	34.30	33.00	33.20	33.30	33.32	14206	4.73	175	10127	71.29
SPMLINFRA	EQ	28-Jan-2020	12.00	12.00	12.60	11.95	12.50	12.50	12.27	28227	3.46	96	16393	58.08
SPTL	BE	28-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.09	1115898	12.15	472	-	-
SPYL	BE	28-Jan-2020	0.30	0.30	0.35	0.25	0.25	0.25	0.28	20481	0.06	17	-	-
SREEL	EQ	28-Jan-2020	177.65	176.05	179.85	173.10	176.00	177.65	177.38	3540	6.28	92	2178	61.53
SREIBNPNCD	N9	28-Jan-2020	890.00	900.00	910.00	900.00	910.00	910.00	901.45	69	0.62	4	69	100.00
SREIBNPNCD	NJ	28-Jan-2020	841.00	861.00	865.00	861.00	861.00	861.00	861.10	205	1.77	3	205	100.00
SREIBNPNCD	NO	28-Jan-2020	826.00	831.00	831.00	831.00	831.00	831.00	831.00	30	0.25	1	30	100.00
SREIBNPNCD	NP	28-Jan-2020	840.00	801.00	801.00	801.00	801.00	801.00	801.00	20	0.16	2	20	100.00
SREIBNPNCD	NR	28-Jan-2020	640.00	700.00	767.80	700.00	767.80	767.80	732.45	192	1.41	8	142	73.96
SREINFRA	EQ	28-Jan-2020	10.40	10.40	10.70	10.20	10.35	10.35	10.39	319798	33.22	673	213494	66.76
SREINFRA	Y2	28-Jan-2020	1100.00	1100.00	1150.00	1100.00	1150.00	1150.00	1129.96	25	0.28	3	25	100.00
SREINFRA	Y8	28-Jan-2020	841.00	929.99	929.99	871.10	871.10	871.10	900.55	20	0.18	2	20	100.00
SREINFRA	YA	28-Jan-2020	989.85	999.40	999.40	999.40	999.40	999.40	999.40	60	0.60	1	60	100.00
SREINFRA	YG	28-Jan-2020	831.01	901.00	902.00	901.00	901.00	901.00	901.04	83	0.75	5	83	100.00
SRF	EQ	28-Jan-2020	3673.60	3689.70	3785.00	3683.30	3780.95	3764.85	3737.37	307537	11493.79	20129	58253	18.94
SRHHYPOLTD	EQ	28-Jan-2020	121.70	124.80	124.80	119.40	120.00	120.00	122.02	4568	5.57	134	4172	91.33
SRIPIPES	EQ	28-Jan-2020	193.00	191.10	194.90	185.80	187.00	186.10	188.85	116088	219.23	4157	72509	62.46
SRPL	SM	28-Jan-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
SRTRANSFIN	EQ	28-Jan-2020	1080.05	1080.00	1099.90	1056.80	1079.50	1079.85	1075.88	1081391	11634.48	37472	257969	23.86
SRTRANSFIN	Y9	28-Jan-2020	1072.50	1068.01	1072.83	1067.01	1067.01	1068.74	1068.83	161	1.72	19	137	85.09
SRTRANSFIN	YB	28-Jan-2020	1030.00	1029.90	1031.00	1021.05	1021.05	1021.05	1028.12	140	1.44	6	100	71.43
SRTRANSFIN	YH	28-Jan-2020	1002.00	999.95	1002.80	985.05	1002.80	1002.80	997.89	32	0.32	4	30	93.75
SRTRANSFIN	YI	28-Jan-2020	1001.00	999.95	999.95	982.00	994.90	994.90	991.60	71	0.70	4	53	74.65
SRTRANSFIN	YJ	28-Jan-2020	1030.00	1025.10	1027.00	1025.10	1027.00	1027.00	1025.32	128	1.31	2	128	100.00
SRTRANSFIN	YK	28-Jan-2020	1025.00	1027.90	1028.00	1027.90	1028.00	1027.96	1027.96	135	1.39	4	135	100.00
SRTRANSFIN	YL	28-Jan-2020	1033.75	1033.25	1033.90	1033.25	1033.90	1033.90	1033.64	25	0.26	2	25	100.00
SRTRANSFIN	YM	28-Jan-2020	1130.00	1132.80	1132.80	1132.80	1132.80	1132.80	1132.80	25	0.28	1	25	100.00
SRTRANSFIN	YN	28-Jan-2020	1134.00	1138.48	1138.48	1138.48	1138.48	1138.48	1138.48	75	0.85	2	75	100.00
SRTRANSFIN	YO	28-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	2	25	100.00
SRTRANSFIN	YP	28-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	6	0.06	2	6	100.00
SRTRANSFIN	YQ	28-Jan-2020	1003.10	1016.00	1016.00	1000.00	1016.00	1015.03	1008.49	1527	15.40	47	1119	73.28
SRTRANSFIN	YR	28-Jan-2020	1015.00	1014.99	1015.00	1014.99	1015.00	1015.00	1015.00	159	1.61	43	159	100.00
SRTRANSFIN	YS	28-Jan-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	YT	28-Jan-2020	1105.00	1112.75	1112.75	1052.50		1096.00	1083.68	532	5.77	13	500	93.98
SRTRANSFIN	YU	28-Jan-2020	1114.00	1111.90	1111.99	1111.90	1111.99	1111.99	1111.94	25	0.28	2	25	100.00
SRTRANSFIN	YV	28-Jan-2020	998.03	999.00	999.00	998.95	999.00	999.00	998.98	62	0.62	3	62	100.00
SRTRANSFIN	YW	28-Jan-2020	982.06	985.00	999.95	985.00	999.95	999.95	998.35	28	0.28	2	28	100.00
SRTRANSFIN	YX	28-Jan-2020	984.40	994.95	994.95	985.00	985.00	985.00	987.18	87	0.86	9	87	100.00
SRTRANSFIN	YY	28-Jan-2020	1002.50	990.00	999.90	980.00	985.00	985.00	980.50	161	1.58	6	150	93.17
SRTRANSFIN	Z1	28-Jan-2020	1088.00	1088.30	1088.30	1062.00	1084.00	1084.00	1078.26	375	4.04	6	300	80.00
SRTRANSFIN	Z2	28-Jan-2020	1085.00	1089.25	1089.25	1089.25	1089.25	1089.25	1089.25	25	0.27	2	25	100.00
SRTRANSFIN	Z3	28-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	28-Jan-2020	975.00	999.95	999.95	999.95	999.95	999.95	999.95	5	0.05	1	5	100.00
SRTRANSFIN	Z5	28-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	5	0.05	1	5	100.00
SRTRANSFIN	Z7	28-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	4	0.04	1	4	100.00
SSINFRA	SM	28-Jan-2020	11.75	12.05	12.25	12.05	12.25	12.15	12.17	9000	1.10	3	3000	33.33
SSWL	EQ	28-Jan-2020	753.75	751.00	760.00	745.00	755.00	753.55	752.66	4132	31.10	266	2404	58.18
STAMPEDE	EQ	28-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	247209	1.05	105	219669	88.86
STAN	DR	28-Jan-2020	56.60	56.60	58.35	56.60	57.50	57.50	57.51	5950	3.42	109	4483	75.34
STAR	EQ	28-Jan-2020	451.30	452.00	458.40	434.20	450.00	451.95	447.81	1491385	6678.55	34947	327310	21.95
STARCEMENT	EQ	28-Jan-2020	88.50	89.15	89.65	87.35	87.95	87.95	88.61	51885	45.98	1387	34504	66.50
STARPAPER	EQ	28-Jan-2020	133.75	134.50	134.50	128.30	128.55	129.15	131.03	142523	186.75	2228	76612	53.75
STCINDIA	EQ	28-Jan-2020	48.45	49.40	49.50	47.60	47.70	47.75	48.39	16526	8.00	230	12570	76.06
STEELCITY	EQ	28-Jan-2020	34.55	36.75	36.75	34.00	36.25	35.70	35.53	9870	3.51	81	6631	67.18
STEELXIND	BE	28-Jan-2020	26.30	25.60	27.25	25.60	27.00	26.80	26.75	30759	8.23	64	-	-
STEL	EQ	28-Jan-2020	70.50	71.80	71.90	69.00	69.05	69.10	70.21	7942	5.58	347	4733	59.59
STERTOOLS	EQ	28-Jan-2020	233.25	235.00	239.00	225.00	225.00	225.85	230.91	10499	24.24	637	4368	41.60
STINDIA	EQ	28-Jan-2020	4.30	4.25	4.25	4.10	4.20	4.20	4.19	55	0.00	4	55	100.00
STRTECH	EQ	28-Jan-2020	131.85	132.65	133.70	128.00	129.40	130.00	130.85	1194462	1562.99	17684	381226	31.92
SUBCAPCITY	BE	28-Jan-2020	9.05	9.05	9.05	8.60	8.60	8.80	8.83	200	0.02	2	-	-
SUBEX	EQ	28-Jan-2020	6.35	6.35	6.35	6.25	6.25	6.25	6.28	355026	22.30	193	323067	91.00
SUBROS	EQ	28-Jan-2020	277.80	283.50	284.90	262.65	272.25	269.90	270.46	134846	364.70	5124	24749	18.35
SUDARSCHEM	EQ	28-Jan-2020	475.45	479.50	483.00	472.00	474.50	475.10	477.38	100304	478.84	4316	46802	46.66
SUJANAUNI	BE	28-Jan-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.15	199029	0.30	71	-	-
SUMEETINDS	BE	28-Jan-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.78	79666	1.42	51	-	-
SUMICHEM	BE	28-Jan-2020	200.70	210.70	210.70	210.70	210.70	210.70	210.70	11605	24.45	34	-	-
SUMIT	BE	28-Jan-2020	18.50	17.90	19.40	17.60	18.00	18.00	17.67	30880	5.46	350	-	-
SUMMITSEC	EQ	28-Jan-2020	446.80	441.00	441.00	429.00	437.00	431.85	435.27	2245	9.77	200	1373	61.16
SUNCLAYLTD	EQ	28-Jan-2020	2289.40	2332.95	2333.00	2272.00	2284.50	2284.55	2285.25	844	19.29	231	608	72.04
SUNDARAM	EQ	28-Jan-2020	1.85	1.85	1.95	1.70	1.85	1.80	1.81	506955	9.15	318	423693	83.58
SUNDARMFIN	EQ	28-Jan-2020	1631.65	1646.45	1660.00	1630.10	1660.00	1656.60	1646.04	11364	187.06	1935	7766	68.34
SUNDARMHLD	EQ	28-Jan-2020	69.95	72.20	72.20	68.30	69.00	69.10	69.43	10590	7.35	149	8788	82.98
SUNDRMBRAK	EQ	28-Jan-2020	320.95	334.00	344.00	316.00	318.50	318.55	324.31	12990	42.13	443	6980	53.73
SUNDRMFAST	EQ	28-Jan-2020	510.25	510.75	521.95	509.30	514.40	515.55	514.99	54951	282.99	3347	22143	40.30
SUNFLAG	EQ	28-Jan-2020	41.05	41.00	41.25	39.05	39.40	39.35	39.85	236015	94.05	1590	123808	52.46
SUNPHARMA	EQ	28-Jan-2020	448.40	448.25	462.50	448.05	452.90	452.90	457.01	9487290	43357.77	123740	2912794	30.70
SUNTECK	EQ	28-Jan-2020	402.95	405.80	405.80	397.60	400.60	401.45	401.81	265506	1066.82	10023	140793	53.03
SUNTV	EQ	28-Jan-2020	494.75	494.75	500.00	488.00	492.50	493.25	493.66	1765727	8716.65	25464	134095	7.59
SUPERHOUSE	EQ	28-Jan-2020	96.60	96.25	97.55	95.70	96.90	96.30	96.48	8823	8.51	186	5016	56.85
SUPERSPIN	BE	28-Jan-2020	3.70	3.80	3.80	3.55	3.70	3.70	3.65	430	0.02	6	-	-
SUPPETRO	EQ	28-Jan-2020	189.10	188.80	191.45	185.20	185.25	186.25	188.08	12452	23.42	672	8768	70.41
SUPRAJIT	EQ	28-Jan-2020	202.80	203.95	205.00	200.60	201.65	203.90	203.95	49209	100.36	6183	39458	80.18
SUPREMEIND	EQ	28-Jan-2020	1350.70	1350.70	1360.90	1329.00	1348.60	1350.20	1345.94	32902	442.84	2827	18441	56.05
SUPREMEINF	BE	28-Jan-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	13259	2.81	26	-	-
SURANASOL	BE	28-Jan-2020	9.10	9.10	9.10	8.65	8.70	8.70	8.78	20818	1.83	77	-	-
SURANAT&P	EQ	28-Jan-2020	4.05	4.35	4.35	4.00	4.05	4.10	4.11	16890	0.69	70	13895	82.27
SURYALAXMI	EQ	28-Jan-2020	21.00	21.00	21.70	19.80	20.15	20.35	21.02	7445	1.57	166	6080	81.67
SURYAROSNI	EQ	28-Jan-2020	188.85	190.50	190.50	181.50	181.55	182.15	186.19	28793	53.61	663	18910	65.68
SUTLEJTEX	EQ	28-Jan-2020	34.05	34.75	34.85	33.75	34.50	34.15	34.29	8180	2.81	253	7901	96.59
SUVEN	BE	28-Jan-2020	19.25	20.20	20.20	20.20	20.20	20.20	20.20	5203	1.05	87	-	-
SUZLON	EQ	28-Jan-2020	2.40	2.45	2.45	2.35	2.40	2.40	2.38	4727864	112.42	4679	3203636	67.76
SWANENERGY	EQ	28-Jan-2020	119.40	122.50	124.45	115.50	115.70	116.80	118.56	79536	94.30	3778	10862	13.66
SWARAJENG	EQ	28-Jan-2020	1340.90	1337.15	1351.25	1301.00	1303.00	1311.65	1327.71	2892	38.40	414	1860	64.32
SWELECTES	EQ	28-Jan-2020	148.75	151.70	152.00	145.65	149.00	148.95	149.17	3373	5.03	188	1958	58.05
SWSOLAR	EQ	28-Jan-2020	303.05	303.25	305.95	296.50	297.00	298.20	299.76	47414	142.13	1160	30805	64.97
SYMPHONY	EQ	28-Jan-2020	1269.20	1278.00	1288.00	1256.25	1272.00	1275.20	1272.98	32718	416.49	5545	24420	74.64
SYNDIBANK	EQ	28-Jan-2020	26.90	26.90	27.35	26.25	26.45	26.35	26.71	765661	204.49	2310	378901	49.49
SYNGENE	EQ	28-Jan-2020	310.70	310.00	319.00	310.00	311.80	315.80	315.79	868866	2743.82	10018	767390	88.32
TAINWALCHM	EQ	28-Jan-2020	55.10	59.50	59.90	54.70	59.00	58.50	58.19	5420	3.15	340	4507	83.15
TAJGVK	EQ	28-Jan-2020	187.05	189.90	192.10	185.15	186.25	188.00	188.72	33649	63.50	943	18919	56.22
TAKE	EQ	28-Jan-2020	102.85	104.00	104.00	98.15	98.95	98.95	100.62	174962	176.04	1778	146267	83.60
TALBROAUTO	EQ	28-Jan-2020	138.95	140.55	141.50	133.45	135.10	135.05	137.26	10441	14.33	787	6259	59.95
TALWALKARS	EQ	28-Jan-2020	3.10	3.10	3.10	2.95	2.95	2.95	2.99	47821	1.43	103	43480	90.92
TALWGYM	EQ	28-Jan-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.45	20733	0.51	59	20733	100.00
TANLA	EQ	28-Jan-2020	77.75	79.45	81.00	75.15	76.15	76.75	79.04	705379	557.54	3106	411436	58.33
TARMAT	EQ	28-Jan-2020	24.90	26.45	27.30	23.75	24.15	24.50	24.88	3434	0.85	102	2608	75.95
TASTYBITE	EQ	28-Jan-2020	8511.55	8507.20	8550.00	8455.00	8455.00	8485.95	8506.70	226	19.23	132	169	74.78
TATACAPHSG	N6	28-Jan-2020	998.00	998.10	998.20	998.00	998.01	998.01	998.11	190	1.90	11	190	100.00
TATACAPHSG	N8	28-Jan-2020	1002.00	1003.00	1006.00	1001.00	1005.00	1005.00	1004.29	606	6.09	8	411	67.82
TATACHEM	EQ	28-Jan-2020	749.65	748.00	757.40	746.95	750.00	748.95	751.74	408669	3072.13	11499	95006	23.25
TATACOFFEE	EQ	28-Jan-2020	102.00	102.50	103.65	98.00	99.00	99.35	100.53	1355466	1362.62	9839	379757	28.02
TATACOMM	EQ	28-Jan-2020	445.80	444.30	449.80	434.25	435.00	437.15	440.01	64667	284.54	2833	35068	54.23
TATAELXSI	EQ	28-Jan-2020	942.75	942.75	956.90	927.55	949.95	947.20	937.82	321398	3014.13	19787	62417	19.42
TATAGLOBAL	EQ	28-Jan-2020	382.40	382.80	387.60	378.25	381.80	380.70	382.92	2710063	10377.26	34727	790170	29.16
TATAINVEST	EQ	28-Jan-2020	882.55	883.35	887.95	870.05	872.60	872.25	877.16	17467	153.21	1268	10520	60.23
TATAMETALI	EQ	28-Jan-2020	634.20	634.15	635.00	616.15	620.00	619.80	623.33	26222	163.45	1675	13438	51.25
TATAMOTORS	EQ	28-Jan-2020	182.20	183.90	184.30	174.90	176.40	176.10	179.62	38283588	68764.01	189737	8739649	22.83
TATAMTRDVR	EQ	28-Jan-2020	75.55	76.10	76.50	73.50	74.00	74.15	75.03	5768455	4327.94	19629	1628314	28.23
TATAPOWER	EQ	28-Jan-2020	60.70	60.70	61.80	60.25	60.75	60.75	61.11	7799785	4766.07	21399	3614896	46.35
TATASTEEL	E1	28-Jan-2020	57.05	57.00	57.60	54.20	55.70	54.95	55.71	237749	132.46	1485	147740	62.14
TATASTEEL	EQ	28-Jan-2020	462.45	460.00	462.00	442.00	448.90	446.25	451.55	18015283	81348.40	174202	5369192	29.80
TATASTLBSL	EQ	28-Jan-2020	29.25	29.40	29.40	27.90	28.50	28.30	28.56	782159	223.37	2316	336895	43.07
TATASTLLP	EQ	28-Jan-2020	427.90	421.20	428.00	402.60	406.90	406.00	415.07	67651	280.80	2913	31056	45.91
TBZ	EQ	28-Jan-2020	39.25	39.25	40.00	38.00	38.00	38.05	38.83	84518	32.82	856	43935	51.98
TCFSL	NA	28-Jan-2020	1027.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	252	2.60	6	252	100.00
TCFSL	NB	28-Jan-2020	1037.70	1038.00	1038.00	1037.21	1037.21	1037.54	1037.95	907	9.41	26	907	100.00
TCFSL	ND	28-Jan-2020	1047.37	1046.00	1047.00	1045.50	1046.00	1045.89	1045.84	1059	11.08	30	987	93.20
TCFSL	NF	28-Jan-2020	1065.02	1065.95	1071.00	1065.95	1071.00	1071.00	1069.14	882	9.43	25	832	94.33
TCFSL	NH	28-Jan-2020	1036.00	1025.00	1032.00	1025.00	1032.00	1032.00	1029.23	950	9.78	20	775	81.58
TCFSL	NL	28-Jan-2020	1048.50	1040.00	1048.00	1040.00	1046.00	1046.00	1045.91	1175	12.29	40	1075	91.49
TCFSL	NN	28-Jan-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1	0.01	1	1	100.00
TCI	EQ	28-Jan-2020	279.85	282.20	286.10	279.90	280.20	281.45	282.48	21033	59.41	1127	6516	30.98
TCIDEVELOP	EQ	28-Jan-2020	367.00	365.00	365.05	349.10	365.05	365.05	364.25	21	0.08	5	19	90.48
TCIEXP	EQ	28-Jan-2020	837.70	849.00	858.95	820.10	831.90	831.20	841.75	64443	542.45	5202	21617	33.54
TCIFINANCE	EQ	28-Jan-2020	8.25	8.30	8.50	8.05	8.05	8.05	8.20	4222	0.35	29	2968	70.30
TCNSBRANDS	EQ	28-Jan-2020	597.25	597.20	600.00	585.10	598.20	597.70	593.89	3649	21.67	717	2290	62.76
TCPLPACK	EQ	28-Jan-2020	285.45	285.45	298.00	280.00	295.00	295.00	290.83	5819	16.92	368	4586	78.81
TCS	EQ	28-Jan-2020	2169.25	2174.00	2187.80	2152.00	2183.80	2183.75	2169.48	1743024	37814.54	79762	906541	52.01
TDPOWERSYS	EQ	28-Jan-2020	137.85	141.95	142.00	135.00	135.00	135.45	136.76	4199	5.74	220	2778	66.16
TEAMLEASE	EQ	28-Jan-2020	2680.95	2702.40	2745.00	2531.30	2582.00	2598.45	2628.71	125304	3293.88	11247	65283	52.10
TECHM	EQ	28-Jan-2020	791.50	792.50	795.75	784.60	794.70	794.25	791.36	1506685	11923.32	61577	738077	48.99
TECHNOE	EQ	28-Jan-2020	301.10	296.05	312.00	291.05	304.00	300.15	300.18	25515	76.59	1784	23701	92.89
TECHNOFAB	EQ	28-Jan-2020	21.25	22.00	22.00	21.25	22.00	21.90	21.82	3862	0.84	22	2761	71.49
TEJASNET	EQ	28-Jan-2020	84.05	84.95	88.00	84.60	85.00	85.10	85.75	91607	78.55	1483	51944	56.70
TERASOFT	EQ	28-Jan-2020	26.80	26.90	26.95	26.10	26.55	26.55	26.59	6982	1.86	366	3733	53.47
TEXINFRA	EQ	28-Jan-2020	48.55	48.85	51.30	47.20	47.50	47.60	49.46	45369	22.44	435	33760	74.41
TEXMOPIPES	EQ	28-Jan-2020	15.40	15.40	15.55	14.80	15.30	15.15	15.23	51087	7.78	243	30216	59.15
TEXRAIL	EQ	28-Jan-2020	37.75	37.70	38.90	37.10	37.70	37.40	37.97	282316	107.20	1721	115340	40.85
TFCILTD	EQ	28-Jan-2020	71.95	71.80	76.00	71.80	72.45	72.20	73.80	220118	162.46	2039	118412	53.79
TFL	BE	28-Jan-2020	4.60	4.65	4.65	4.65	4.65	4.65	4.65	1000	0.05	3	-	-
TGBHOTELS	EQ	28-Jan-2020	4.20	4.05	4.15	4.00	4.00	4.05	4.02	8636	0.35	836	6122	70.89
THANGAMAYL	EQ	28-Jan-2020	374.15	380.05	380.05	371.70	374.00	375.20	374.43	412	1.54	49	286	69.42
THEINVEST	EQ	28-Jan-2020	123.70	124.80	124.80	121.50	123.50	121.55	123.43	1837	2.27	18	1560	84.92
THEJO	SM	28-Jan-2020	495.00	499.00	500.00	486.10	486.10	486.10	496.92	1000	4.97	4	1000	100.00
THEMISMED	BE	28-Jan-2020	419.55	420.00	438.00	420.00	425.00	425.00	428.56	1106	4.74	40	-	-
THERMAX	EQ	28-Jan-2020	1090.10	1098.95	1115.00	1065.00	1066.00	1069.75	1085.92	241786	2625.61	6847	134141	55.48
THIRUSUGAR	BZ	28-Jan-2020	3.90	4.00	4.00	3.90	3.90	3.90	3.94	896	0.04	2	-	-
THOMASCOOK	EQ	28-Jan-2020	58.40	58.40	58.90	56.30	57.80	57.30	57.30	225264	129.07	2801	148562	65.95
THOMASCOTT	BE	28-Jan-2020	4.05	4.05	4.10	3.85	3.85	3.85	3.86	1254	0.05	7	-	-
THYROCARE	EQ	28-Jan-2020	571.15	573.15	580.00	565.00	574.10	575.55	573.92	48602	278.94	3941	32142	66.13
TI	BE	28-Jan-2020	16.90	17.10	17.70	17.10	17.70	17.70	17.63	39217	6.91	160	-	-
TIDEWATER	EQ	28-Jan-2020	4820.50	4885.85	4902.00	4830.00	4832.10	4838.80	4863.69	731	35.55	267	493	67.44
TIIL	EQ	28-Jan-2020	344.95	350.40	355.45	335.05	335.05	342.75	343.00	1731	5.94	110	1443	83.36
TIINDIA	EQ	28-Jan-2020	519.30	516.15	532.00	505.00	514.00	512.40	520.71	31872	165.96	2615	16070	50.42
TIJARIA	EQ	28-Jan-2020	6.75	6.60	7.00	6.50	6.95	6.80	6.83	11181	0.76	80	8179	73.15
TIL	EQ	28-Jan-2020	216.70	219.00	225.00	215.65	215.65	216.30	219.67	2084	4.58	222	1372	65.83
TIMESGTY	EQ	28-Jan-2020	30.00	30.00	30.50	29.75	29.75	29.75	29.98	1025	0.31	6	1000	97.56
TIMETECHNO	EQ	28-Jan-2020	57.40	57.50	57.95	56.40	56.60	56.75	56.89	174898	99.49	1237	131228	75.03
TIMKEN	EQ	28-Jan-2020	998.00	1000.00	1030.00	980.00	981.05	987.50	1006.77	42363	426.50	4059	17681	41.74
TINPLATE	EQ	28-Jan-2020	150.30	150.15	152.00	145.75	146.35	146.30	148.75	321738	478.58	5664	107329	33.36
TIPSINDLTD	BE	28-Jan-2020	106.10	106.10	111.40	106.10	111.40	111.25	109.93	22140	24.34	179	-	-
TIRUMALCHM	EQ	28-Jan-2020	78.20	80.00	80.85	74.30	75.15	75.70	77.71	1084635	842.90	10705	434923	40.10
TIRUPATI	SM	28-Jan-2020	40.90	37.00	37.00	37.00	37.00	37.00	37.00	3000	1.11	1	3000	100.00
TITAN	EQ	28-Jan-2020	1213.80	1215.00	1223.50	1188.30	1198.50	1195.00	1208.46	1703068	20580.86	72839	630543	37.02
TMRVL	EQ	28-Jan-2020	11.55	11.55	11.85	11.35	11.35	11.35	11.52	17215	1.98	76	16468	95.66
TNPETRO	EQ	28-Jan-2020	42.70	42.60	43.00	40.65	41.25	40.95	41.70	125257	52.23	1152	81052	64.71
TNPL	EQ	28-Jan-2020	194.15	195.10	196.45	186.15	192.35	190.75	191.22	67440	128.96	2001	45204	67.03
TNTELE	BE	28-Jan-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	201	0.00	4	-	-
TOKYOPLAST	EQ	28-Jan-2020	76.00	74.55	77.85	74.55	76.95	76.85	76.07	1030	0.78	119	628	60.97
TORNTPHARM	EQ	28-Jan-2020	2027.15	2000.00	2000.00	1900.60	1905.05	1916.40	1929.38	1793914	34611.37	63482	653692	36.44
TORNTPOWER	EQ	28-Jan-2020	325.70	325.00	329.40	320.75	324.55	324.90	325.57	974154	3171.57	16766	240062	24.64
TOTAL	SM	28-Jan-2020	44.50	46.55	46.60	44.00	45.95	45.95	45.78	12000	5.49	4	9000	75.00
TOUCHWOOD	EQ	28-Jan-2020	77.30	80.00	80.00	75.75	77.50	76.25	77.02	3474	2.68	62	491	14.13
TPLPLASTEH	EQ	28-Jan-2020	130.20	130.25	142.05	130.10	137.00	136.15	136.89	10838	14.84	410	5930	54.71
TRANSWIND	SM	28-Jan-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	28-Jan-2020	5.65	5.55	5.70	5.45	5.45	5.45	5.50	8364	0.46	29	5270	63.01
TREJHARA	EQ	28-Jan-2020	12.00	11.45	12.60	11.45	11.90	11.70	11.96	11079	1.33	66	10951	98.84
TRENT	EQ	28-Jan-2020	572.75	573.05	597.80	568.00	591.80	587.95	580.94	283284	1645.71	16185	134583	47.51
TRF	EQ	28-Jan-2020	118.45	119.10	119.65	114.45	115.70	115.05	116.97	34155	39.95	856	18647	54.60
TRIDENT	EQ	28-Jan-2020	7.10	7.10	7.15	7.00	7.05	7.00	7.06	3009210	212.43	2872	1497336	49.76
TRIGYN	EQ	28-Jan-2020	50.40	50.35	51.00	47.75	48.30	48.00	48.81	50584	24.69	668	28251	55.85
TRIL	EQ	28-Jan-2020	9.35	9.45	10.00	9.20	9.35	9.30	9.61	268987	25.85	1132	131721	48.97
TRITURBINE	EQ	28-Jan-2020	96.20	98.60	98.60	96.35	97.10	97.70	97.47	21129	20.59	522	12403	58.70
TRIVENI	EQ	28-Jan-2020	78.90	78.75	81.00	78.75	79.50	79.25	79.89	375433	299.94	3069	152112	40.52
TTKHLTCARE	EQ	28-Jan-2020	558.75	566.45	618.85	546.00	553.00	563.55	588.00	44351	260.78	3291	8111	18.29
TTKPRESTIG	EQ	28-Jan-2020	6020.35	6031.60	6111.50	6005.05	6050.00	6037.20	6053.30	3897	235.90	1246	2322	59.58
TTL	EQ	28-Jan-2020	43.85	45.55	48.00	44.10	44.15	44.15	45.69	19710	9.01	412	10261	52.06
TTML	EQ	28-Jan-2020	2.40	2.40	2.50	2.35	2.35	2.35	2.40	751447	18.00	312	403722	53.73
TV18BRDCST	EQ	28-Jan-2020	26.30	26.40	26.55	25.50	25.65	25.70	26.02	1756726	457.16	12566	974517	55.47
TVSELECT	EQ	28-Jan-2020	112.25	111.25	114.00	108.50	109.65	109.20	110.93	28797	31.94	620	12516	43.46
TVSMOTOR	EQ	28-Jan-2020	465.10	465.50	474.90	452.40	464.00	461.75	465.22	1440700	6702.35	28329	308223	21.39
TVSSRICHAK	EQ	28-Jan-2020	1746.25	1725.10	1758.00	1715.00	1729.00	1721.95	1728.20	1266	21.88	379	830	65.56
TVTODAY	EQ	28-Jan-2020	256.50	258.00	258.50	248.20	248.75	248.95	251.63	16662	41.93	819	9397	56.40
TWL	EQ	28-Jan-2020	56.30	56.50	58.25	55.60	56.25	56.10	56.70	711603	403.46	4534	243633	34.24
UBL	EQ	28-Jan-2020	1261.25	1267.50	1300.50	1262.00	1270.05	1276.60	1282.41	776280	9955.11	22261	243134	31.32
UCALFUEL	EQ	28-Jan-2020	140.40	140.20	142.00	139.60	141.00	140.30	140.78	6430	9.05	176	4158	64.67
UCOBANK	EQ	28-Jan-2020	15.95	16.05	16.10	15.70	15.75	15.75	15.87	422146	66.98	1321	283511	67.16
UFLEX	EQ	28-Jan-2020	217.75	217.50	219.70	212.25	215.85	214.40	215.67	37350	80.55	1647	22127	59.24
UFO	EQ	28-Jan-2020	127.70	129.00	130.50	126.55	126.55	127.65	127.87	30547	39.06	824	17896	58.59
UGARSUGAR	EQ	28-Jan-2020	14.60	14.55	14.70	14.45	14.50	14.50	14.53	42202	6.13	213	36371	86.18
UJAAS	EQ	28-Jan-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	245082	12.87	201	245066	99.99
UJJIVAN	EQ	28-Jan-2020	365.70	365.70	380.95	364.75	373.50	372.85	374.25	3526011	13196.16	41181	473899	13.44
UJJIVANSFB	EQ	28-Jan-2020	54.60	54.60	56.25	54.50	55.05	55.05	55.22	5831800	3220.53	24744	2001051	34.31
ULTRACEMCO	EQ	28-Jan-2020	4676.95	4670.00	4715.80	4584.50	4626.05	4609.05	4638.34	711517	33002.54	48737	356312	50.08
UMANGDAIRY	EQ	28-Jan-2020	46.40	47.90	54.80	46.45	47.90	47.45	49.83	6518	3.25	198	3050	46.79
UNICHEMLAB	EQ	28-Jan-2020	167.35	167.35	179.40	167.35	172.00	171.80	174.48	133240	232.48	4277	50406	37.83
UNIENTER	EQ	28-Jan-2020	68.00	67.05	70.45	67.05	67.25	67.95	67.77	2266	1.54	70	1695	74.80
UNIINFO	SM	28-Jan-2020	28.00	29.35	29.35	27.50	28.25	28.25	28.51	14000	3.99	7	2000	14.29
UNIONBANK	EQ	28-Jan-2020	51.85	51.90	52.10	51.00	51.35	51.50	51.61	2011311	1038.04	8622	482394	23.98
UNIPLY	EQ	28-Jan-2020	12.05	12.25	12.35	11.45	11.45	11.45	11.61	681840	79.17	618	620806	91.05
UNITECH	BE	28-Jan-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	17879157	268.19	1071	-	-
UNITEDBNK	EQ	28-Jan-2020	8.85	9.00	9.00	8.85	8.85	8.95	8.93	299465	26.74	594	136706	45.65
UNITEDTEA	EQ	28-Jan-2020	275.00	279.00	285.00	274.00	279.95	278.70	275.81	1680	4.63	115	1312	78.10
UNITY	BZ	28-Jan-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	649	0.00	4	-	-
UNIVCABLES	EQ	28-Jan-2020	180.60	183.65	184.20	172.00	173.60	173.25	175.84	26227	46.12	472	20630	78.66
UPL	EQ	28-Jan-2020	537.25	538.25	548.00	533.20	537.00	536.95	541.10	4042406	21873.51	71834	750500	18.57
URJA	BE	28-Jan-2020	1.65	1.70	1.70	1.60	1.65	1.65	1.66	925658	15.37	863	-	-
USHAMART	EQ	28-Jan-2020	26.00	26.00	26.20	25.35	25.70	25.40	25.78	206895	53.34	439	169336	81.85
UTINEXT50	EQ	28-Jan-2020	297.80	296.00	297.00	296.00	297.00	297.00	296.02	214	0.63	10	211	98.60
UTINIFTETF	EQ	28-Jan-2020	1288.63	1292.40	1292.40	1280.00	1280.00	1282.52	1289.09	917	11.82	86	889	96.95
UTISENSETF	EQ	28-Jan-2020	438.99	442.99	442.99	436.00	437.00	437.00	437.55	399	1.75	18	382	95.74
UTISXN50	EQ	28-Jan-2020	315.08	325.99	325.99	315.00	324.85	321.35	321.83	25	0.08	8	18	72.00
UTTAMSTL	EQ	28-Jan-2020	7.75	7.75	7.90	7.60	7.70	7.70	7.70	48771	3.76	131	34889	71.54
UTTAMSUGAR	EQ	28-Jan-2020	115.05	115.25	116.00	110.55	111.25	111.60	113.72	74865	85.14	1304	19008	25.39
UVSL	EQ	28-Jan-2020	0.10	0.10	0.15	0.05	0.05	0.10	0.10	8767002	8.40	891	8241183	94.00
V2RETAIL	EQ	28-Jan-2020	114.10	115.90	118.50	107.65	107.70	108.35	112.22	313224	351.49	5727	140423	44.83
VADILALIND	EQ	28-Jan-2020	860.70	861.00	870.00	830.00	847.30	846.80	852.93	23992	204.64	1794	10014	41.74
VAIBHAVGBL	EQ	28-Jan-2020	986.65	993.00	1001.00	987.05	1000.00	999.65	999.19	24173	241.53	2668	18162	75.13
VAISHALI	EQ	28-Jan-2020	50.45	50.45	52.65	48.25	48.25	48.40	49.57	11829	5.86	31	7624	64.45
VAKRANGEE	EQ	28-Jan-2020	53.05	55.20	55.70	52.05	52.70	52.85	54.32	7529536	4089.69	15730	3704130	49.19
VARDHACRLC	EQ	28-Jan-2020	35.00	34.35	35.70	34.35	34.85	34.85	34.91	4194	1.46	52	3692	88.03
VARDMNPOLY	BE	28-Jan-2020	2.55	2.60	2.60	2.50	2.50	2.50	2.51	1175	0.03	10	-	-
VARROC	EQ	28-Jan-2020	491.05	497.00	499.00	480.00	483.00	485.50	492.79	23016	113.42	2648	12544	54.50
VASA	SM	28-Jan-2020	8.20	7.90	7.90	7.80	7.85	7.85	7.83	32000	2.51	8	20000	62.50
VASCONEQ	EQ	28-Jan-2020	16.45	16.45	16.95	16.30	16.45	16.50	16.61	194445	32.30	508	141502	72.77
VASWANI	EQ	28-Jan-2020	4.95	4.80	5.00	4.80	4.90	4.90	4.87	12399	0.60	72	10825	87.31
VBL	EQ	28-Jan-2020	848.35	841.25	847.95	810.00	827.00	831.80	828.88	129689	1074.96	14307	53058	40.91
VEDL	EQ	28-Jan-2020	148.85	147.75	147.75	141.55	142.10	142.20	144.10	22438597	32333.74	122737	6688181	29.81
VENKEYS	EQ	28-Jan-2020	1734.30	1742.00	1755.00	1706.00	1723.00	1714.80	1730.74	60165	1041.30	5188	18662	31.02
VENUSREM	EQ	28-Jan-2020	24.60	25.10	25.20	24.20	24.20	24.30	24.60	11680	2.87	110	10653	91.21
VESUVIUS	EQ	28-Jan-2020	1098.45	1099.00	1107.75	1089.00	1100.00	1092.40	1098.17	1658	18.21	122	1491	89.93
VETO	EQ	28-Jan-2020	45.20	45.85	46.00	43.00	43.35	43.65	44.12	6867	3.03	182	6480	94.36
VGUARD	EQ	28-Jan-2020	229.00	230.00	230.00	222.00	224.90	225.50	226.90	160923	365.14	7387	77267	48.01
VHL	EQ	28-Jan-2020	1321.10	1373.00	1373.00	1296.15	1306.00	1309.55	1309.60	701	9.18	230	409	58.35
VICEROY	BE	28-Jan-2020	1.40	1.35	1.45	1.35	1.35	1.40	1.39	9739	0.14	37	-	-
VIDEOIND	BZ	28-Jan-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	34313	0.81	48	-	-
VIDHIING	EQ	28-Jan-2020	67.55	67.50	68.90	67.00	68.05	67.65	67.88	33705	22.88	390	27282	80.94
VIJIFIN	EQ	28-Jan-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	396297	1.59	73	191924	48.43
VIKASECO	EQ	28-Jan-2020	2.70	2.70	2.70	2.60	2.65	2.65	2.65	364086	9.65	221	293165	80.52
VIKASMCORP	EQ	28-Jan-2020	2.35	2.25	2.45	2.25	2.45	2.40	2.32	449637	10.41	197	378451	84.17
VIKASPROP	EQ	28-Jan-2020	8.55	8.70	8.70	8.70	8.70	8.70	8.70	8647	0.75	24	8647	100.00
VIKASWSP	EQ	28-Jan-2020	7.55	7.40	8.10	6.90	7.15	7.05	7.32	1198858	87.74	1114	937236	78.18
VIMALOIL	BE	28-Jan-2020	3.30	3.15	3.15	3.15	3.15	3.15	3.15	10	0.00	1	-	-
VIMTALABS	EQ	28-Jan-2020	100.85	100.85	103.80	100.25	101.00	100.80	102.10	29465	30.08	610	15127	51.34
VINATIORGA	EQ	28-Jan-2020	2296.45	2306.00	2340.00	2260.95	2275.00	2278.60	2296.44	55474	1273.93	7287	21597	38.93
VINDHYATEL	EQ	28-Jan-2020	919.15	924.00	926.35	900.00	900.00	903.10	913.37	3654	33.37	478	2681	73.37
VINYLINDIA	EQ	28-Jan-2020	67.95	67.85	68.10	65.50	67.90	67.75	67.29	32501	21.87	879	18440	56.74
VIPCLOTHNG	EQ	28-Jan-2020	7.90	8.05	8.10	7.85	8.00	7.95	7.98	22239	1.77	114	12829	57.69
VIPIND	EQ	28-Jan-2020	462.45	463.00	472.95	460.40	469.00	468.90	467.87	205387	960.95	9255	82181	40.01
VIPULLTD	EQ	28-Jan-2020	26.15	26.80	26.80	24.85	24.85	25.15	25.43	8967	2.28	111	6786	75.68
VISAKAIND	EQ	28-Jan-2020	282.90	286.70	289.50	278.00	278.75	279.70	282.92	26354	74.56	1165	9939	37.71
VISASTEEL	EQ	28-Jan-2020	4.70	4.90	4.90	4.50	4.85	4.80	4.72	31321	1.48	41	10850	34.64
VISESHINFO	BE	28-Jan-2020	0.10	0.05	0.10	0.05	0.05	0.05	0.07	1609652	1.06	237	-	-
VISHAL	BE	28-Jan-2020	235.00	234.00	234.00	230.00	230.00	230.00	233.98	1007	2.36	4	-	-
VISHNU	EQ	28-Jan-2020	135.60	137.05	139.50	133.65	134.00	134.10	134.98	6626	8.94	269	4615	69.65
VISHWARAJ	EQ	28-Jan-2020	83.50	84.55	85.95	83.60	84.45	84.10	84.76	83081	70.42	606	5872	7.07
VIVIDHA	BE	28-Jan-2020	0.35	0.40	0.40	0.30	0.40	0.35	0.33	229843	0.75	45	-	-
VIVIMEDLAB	EQ	28-Jan-2020	13.00	13.20	13.75	12.60	13.10	12.95	13.18	392301	51.70	987	200550	51.12
VLSFINANCE	EQ	28-Jan-2020	57.50	58.65	58.90	57.50	58.35	57.80	58.07	15590	9.05	186	12329	79.08
VMART	EQ	28-Jan-2020	1967.80	1957.80	1980.00	1917.90	1957.00	1945.00	1954.74	7361	143.89	1211	4292	58.31
VOLTAMP	EQ	28-Jan-2020	1282.50	1272.65	1312.00	1268.85	1296.25	1300.30	1296.72	11749	152.35	791	10070	85.71
VOLTAS	EQ	28-Jan-2020	710.60	713.00	722.50	710.45	714.20	716.40	717.01	922232	6612.52	28977	302126	32.76
VRLLOG	EQ	28-Jan-2020	273.60	282.50	295.00	282.05	289.10	288.45	286.11	738334	2112.48	14406	120929	16.38
VSSL	EQ	28-Jan-2020	80.20	80.05	80.80	76.20	78.80	77.95	78.91	4653	3.67	264	2587	55.60
VSTIND	EQ	28-Jan-2020	4536.20	4599.00	4599.00	4489.95	4544.00	4545.25	4525.05	7394	334.58	2503	6304	85.26
VSTTILLERS	EQ	28-Jan-2020	1380.75	1390.05	1401.00	1336.75	1350.00	1350.05	1356.98	10488	142.32	788	6253	59.62
VTL	EQ	28-Jan-2020	1032.90	1047.95	1051.00	1034.10	1048.00	1045.45	1044.42	3042	31.77	418	2453	80.64
WABAG	EQ	28-Jan-2020	220.10	220.00	221.60	212.50	214.90	214.40	216.57	224110	485.35	5011	103613	46.23
WABCOINDIA	EQ	28-Jan-2020	6700.35	6720.00	6789.80	6581.05	6722.00	6727.50	6674.33	15448	1031.05	3441	3308	21.41
WALCHANNAG	EQ	28-Jan-2020	71.60	72.00	72.40	68.10	69.50	69.45	70.03	223601	156.58	2268	76465	34.20
WANBURY	BE	28-Jan-2020	20.10	20.30	20.50	19.95	20.00	20.00	19.97	6092	1.22	12	-	-
WATERBASE	EQ	28-Jan-2020	146.85	146.20	149.50	136.70	140.10	139.60	143.09	309204	442.45	4119	128466	41.55
WEBELSOLAR	EQ	28-Jan-2020	31.50	31.95	33.00	29.95	29.95	29.95	31.59	410748	129.77	1304	264493	64.39
WEIZFOREX	EQ	28-Jan-2020	376.75	381.05	383.00	364.50	369.00	373.25	377.59	1752	6.62	192	1231	70.26
WEIZMANIND	EQ	28-Jan-2020	28.70	27.35	29.60	27.30	27.80	27.50	27.86	5084	1.42	69	4508	88.67
WELCORP	EQ	28-Jan-2020	178.80	179.90	184.20	173.05	175.90	176.25	178.02	881742	1569.66	13989	306555	34.77
WELENT	EQ	28-Jan-2020	83.45	83.55	84.50	82.00	82.25	82.15	82.75	159396	131.90	1746	70518	44.24
WELINV	EQ	28-Jan-2020	189.05	195.00	195.00	183.00	188.50	187.65	183.85	11770	21.64	528	10331	87.77
WELSPUNIND	EQ	28-Jan-2020	47.40	47.40	47.85	45.60	45.70	46.00	46.52	672315	312.75	5859	459123	68.29
WENDT	EQ	28-Jan-2020	2706.20	2771.00	2771.00	2650.00	2683.95	2673.75	2683.30	308	8.26	109	236	76.62
WESTLIFE	EQ	28-Jan-2020	433.80	435.55	445.90	430.20	436.80	436.55	440.05	180636	794.89	7914	81557	45.15
WHEELS	EQ	28-Jan-2020	650.05	649.85	649.90	610.10	610.10	618.95	628.48	3878	24.37	462	2707	69.80
WHIRLPOOL	EQ	28-Jan-2020	2442.40	2458.20	2488.40	2424.00	2431.00	2437.85	2452.34	47003	1152.67	8683	29599	62.97
WILLAMAGOR	EQ	28-Jan-2020	22.20	23.30	23.30	23.30	23.30	23.30	23.30	2658	0.62	16	2658	100.00
WINDMACHIN	EQ	28-Jan-2020	22.80	22.85	23.90	22.40	23.90	23.90	23.10	43824	10.12	537	38067	86.86
WIPL	BE	28-Jan-2020	57.75	55.00	60.00	55.00	60.00	60.00	55.50	10	0.01	2	-	-
WIPRO	EQ	28-Jan-2020	245.35	245.90	246.10	241.80	244.00	244.05	243.42	2136181	5199.84	38147	812178	38.02
WOCKPHARMA	EQ	28-Jan-2020	351.30	361.95	374.80	338.60	345.55	343.85	362.28	15002557	54350.52	172493	1242949	8.28
WONDERLA	EQ	28-Jan-2020	252.90	258.35	258.75	249.00	250.00	251.05	253.42	18748	47.51	1283	8264	44.08
WSTCSTPAPR	EQ	28-Jan-2020	240.10	240.10	242.65	228.35	230.80	230.10	234.10	130076	304.51	3335	74913	57.59
XCHANGING	EQ	28-Jan-2020	61.75	63.40	63.40	58.60	59.80	59.95	60.68	92303	56.01	1400	49100	53.19
XELPMOC	EQ	28-Jan-2020	63.85	64.50	65.90	63.80	63.80	63.95	64.26	565	0.36	45	230	40.71
XPROINDIA	EQ	28-Jan-2020	23.50	23.20	23.90	22.75	23.75	23.70	23.47	2776	0.65	39	2223	80.08
YESBANK	EQ	28-Jan-2020	42.40	42.50	43.30	41.25	41.50	41.65	42.28	106167368	44889.58	182227	15046307	14.17
ZEEL	EQ	28-Jan-2020	278.95	278.90	281.65	271.75	272.70	272.50	276.25	6919138	19114.16	64770	1458911	21.09
ZEEL	P2	28-Jan-2020	5.70	5.70	5.75	5.70	5.75	5.75	5.70	1766	0.10	5	1716	97.17
ZEELEARN	EQ	28-Jan-2020	19.70	19.75	19.95	19.10	19.40	19.25	19.42	67495	13.11	405	48232	71.46
ZEEMEDIA	BE	28-Jan-2020	6.60	6.90	6.90	6.30	6.30	6.30	6.44	656157	42.27	686	-	-
ZENITHEXPO	BE	28-Jan-2020	45.35	43.90	45.30	43.40	45.30	45.30	43.93	20	0.01	4	-	-
ZENSARTECH	EQ	28-Jan-2020	176.85	179.25	179.25	173.30	175.70	174.25	175.48	91969	161.38	3140	67033	72.89
ZENTEC	EQ	28-Jan-2020	59.80	60.45	61.30	58.30	59.50	59.45	59.80	23997	14.35	286	18935	78.91
ZICOM	BE	28-Jan-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.82	667	0.01	9	-	-
ZODIAC	SM	28-Jan-2020	20.20	20.75	21.20	20.75	21.20	21.05	21.08	8000	1.69	4	8000	100.00
ZODIACLOTH	EQ	28-Jan-2020	189.20	196.65	203.75	181.10	184.45	183.55	194.61	58064	113.00	2048	13532	23.31
ZODJRDMKJ	EQ	28-Jan-2020	31.20	30.80	30.80	30.80	30.80	30.80	30.80	400	0.12	3	400	100.00
ZOTA	EQ	28-Jan-2020	180.60	180.75	182.95	180.35	182.50	182.40	181.33	20730	37.59	63	505	2.44
ZUARI	EQ	28-Jan-2020	115.50	117.65	118.70	110.10	112.30	111.25	113.26	151023	171.05	2605	71483	47.33
ZUARIGLOB	EQ	28-Jan-2020	58.05	57.20	58.05	55.05	56.30	55.95	56.26	132297	74.42	1358	56056	42.37
ZYDUSWELL	EQ	28-Jan-2020	1561.70	1563.00	1585.00	1521.00	1525.05	1533.35	1549.24	8434	130.66	1893	4538	53.81