nse-sec-bhavdata-full-2020-02-10.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	10-Feb-2020	34.15	34.45	35.75	33.75	34.00	33.85	34.21	21994	7.52	301	13310	60.52
21STCENMGM	EQ	10-Feb-2020	13.55	13.55	13.80	13.50	13.50	13.50	13.55	1168	0.16	76	1160	99.32
3IINFOTECH	EQ	10-Feb-2020	2.40	2.45	2.50	2.15	2.15	2.20	2.33	4479399	104.48	1567	2756544	61.54
3MINDIA	EQ	10-Feb-2020	24064.95	24064.95	24769.00	24000.00	24700.00	24662.45	24509.98	9061	2220.85	2793	5691	62.81
3PLAND	EQ	10-Feb-2020	6.30	6.30	6.45	6.00	6.00	6.00	6.14	7883	0.48	28	6783	86.05
5PAISA	EQ	10-Feb-2020	187.30	185.00	189.95	183.05	187.70	185.05	186.40	10498	19.57	366	5834	55.57
63MOONS	EQ	10-Feb-2020	104.35	101.00	103.75	101.00	101.90	101.80	101.83	78878	80.32	2460	48228	61.14
737GS2023	GS	10-Feb-2020	87.00	87.00	87.00	87.00	87.00	87.00	87.00	100	0.09	1	100	100.00
824GS2027	GS	10-Feb-2020	99.00	99.25	99.25	99.25	99.25	99.25	99.25	100	0.10	1	100	100.00
8KMILES	BZ	10-Feb-2020	31.40	32.95	32.95	29.90	32.95	32.95	32.77	144873	47.48	329	-	-
A2ZINFRA	EQ	10-Feb-2020	6.50	6.50	6.60	6.10	6.45	6.45	6.41	438277	28.08	389	344894	78.69
AAKASH	SM	10-Feb-2020	68.00	65.05	65.05	64.60	64.60	64.60	64.93	8000	5.19	3	8000	100.00
AARON	SM	10-Feb-2020	47.25	48.50	48.50	48.50	48.50	48.50	48.50	3300	1.60	1	3300	100.00
AARTIDRUGS	EQ	10-Feb-2020	631.50	625.00	642.00	624.65	630.90	631.05	632.52	15260	96.52	1242	7992	52.37
AARTIIND	EQ	10-Feb-2020	988.90	997.00	1025.00	982.00	1021.00	1016.45	1002.09	226273	2267.45	11226	81134	35.86
AARVEEDEN	EQ	10-Feb-2020	14.15	15.00	15.00	13.70	13.85	13.85	13.93	1164	0.16	22	1128	96.91
AAVAS	EQ	10-Feb-2020	1843.70	1858.00	1864.75	1799.05	1812.00	1815.60	1831.87	120080	2199.71	11690	82275	68.52
ABAN	EQ	10-Feb-2020	25.10	25.20	27.60	24.75	26.50	26.35	26.52	529479	140.42	2769	125754	23.75
ABB	EQ	10-Feb-2020	1328.95	1332.00	1379.00	1317.00	1340.00	1341.95	1360.73	186488	2537.60	8704	27684	14.84
ABBOTINDIA	EQ	10-Feb-2020	14103.15	14398.00	15394.00	14320.00	14738.95	14774.15	14950.51	66287	9910.25	18535	29766	44.90
ABCAPITAL	EQ	10-Feb-2020	94.80	94.40	94.80	92.70	92.85	93.05	93.56	1206619	1128.92	9864	645312	53.48
ABFRL	EQ	10-Feb-2020	260.95	262.30	262.30	250.40	258.50	259.00	257.80	1023497	2638.57	8920	697244	68.12
ABMINTLTD	BE	10-Feb-2020	13.50	13.50	13.50	13.50	13.50	13.50	13.50	4840	0.65	4	-	-
ABSLBANETF	EQ	10-Feb-2020	312.25	310.99	310.99	308.53	308.53	308.53	309.61	7	0.02	4	0	0.00
ABSLNN50ET	EQ	10-Feb-2020	293.00	295.00	295.00	289.90	290.51	290.51	293.20	643	1.89	7	401	62.36
ABSLRIF6RG	MF	10-Feb-2020	7.30	7.20	7.20	7.20	7.20	7.20	7.20	5000	0.36	1	5000	100.00
ACC	EQ	10-Feb-2020	1502.70	1498.00	1500.00	1446.00	1449.05	1451.35	1464.09	1635221	23941.09	52375	501743	30.68
ACCELYA	EQ	10-Feb-2020	1049.25	1041.10	1052.50	1031.45	1044.90	1042.35	1040.01	2713	28.22	397	1654	60.97
ACCURACY	SM	10-Feb-2020	23.65	22.65	22.95	22.65	22.95	22.95	22.80	72000	16.41	2	72000	100.00
ACE	EQ	10-Feb-2020	83.15	83.90	83.90	81.25	81.85	81.85	82.42	129605	106.82	1913	36139	27.88
ACEINTEG	SM	10-Feb-2020	14.25	14.50	14.50	14.50	14.50	14.50	14.50	51000	7.40	5	51000	100.00
ADANIENT	EQ	10-Feb-2020	239.50	239.50	245.15	237.55	243.70	244.50	242.40	5588211	13545.99	41378	1335516	23.90
ADANIGAS	EQ	10-Feb-2020	171.75	172.80	173.65	170.10	170.80	171.15	171.95	574224	987.36	6741	217287	37.84
ADANIGREEN	EQ	10-Feb-2020	213.00	219.90	221.65	207.00	212.50	213.35	214.46	2063806	4426.13	26793	890875	43.17
ADANIPORTS	EQ	10-Feb-2020	369.55	370.05	373.45	366.15	369.00	368.25	368.86	1537598	5671.64	19031	509301	33.12
ADANIPOWER	EQ	10-Feb-2020	60.85	61.00	61.00	59.20	59.70	59.90	59.90	6218372	3724.80	17927	1615007	25.97
ADANITRANS	EQ	10-Feb-2020	329.75	332.15	336.00	327.95	332.00	331.95	332.09	88192	292.87	2932	35138	39.84
ADFFOODS	EQ	10-Feb-2020	314.45	314.10	317.30	303.55	306.00	304.65	309.37	71697	221.81	2467	46172	64.40
ADHUNIKIND	EQ	10-Feb-2020	40.35	40.35	40.35	38.50	38.50	38.95	39.22	105561	41.40	183	64191	60.81
ADLABS	BE	10-Feb-2020	3.70	3.60	3.85	3.55	3.70	3.70	3.76	53578	2.01	93	-	-
ADORWELD	EQ	10-Feb-2020	319.95	322.55	358.65	322.40	336.00	338.85	346.28	60005	207.79	3697	16601	27.67
ADROITINFO	BE	10-Feb-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	816	0.05	8	-	-
ADSL	BE	10-Feb-2020	23.40	23.80	24.00	22.50	24.00	23.80	23.48	54919	12.89	189	-	-
ADVANIHOTR	EQ	10-Feb-2020	56.40	58.00	58.05	56.00	57.15	57.25	57.16	10335	5.91	164	4982	48.21
ADVENZYMES	EQ	10-Feb-2020	175.30	175.50	182.80	172.85	178.00	177.25	179.09	209471	375.14	5057	86704	41.39
AEGISCHEM	EQ	10-Feb-2020	235.10	235.50	238.40	225.00	225.70	226.45	231.30	203305	470.24	5182	113243	55.70
AFFLE	EQ	10-Feb-2020	1695.95	1702.00	1704.00	1661.30	1678.00	1671.55	1679.51	52590	883.25	4130	23960	45.56
AGARIND	EQ	10-Feb-2020	79.45	80.05	83.00	78.60	79.70	80.50	80.70	12522	10.11	331	6295	50.27
AGCNET	EQ	10-Feb-2020	264.85	265.05	278.05	265.00	278.05	278.05	273.91	12099	33.14	251	11583	95.74
AGRITECH	EQ	10-Feb-2020	45.05	45.95	45.95	43.00	44.00	43.70	44.42	12484	5.55	177	8759	70.16
AGROPHOS	EQ	10-Feb-2020	17.50	16.65	16.65	16.65	16.65	16.65	16.65	2609	0.43	58	2609	100.00
AHLADA	SM	10-Feb-2020	59.00	60.00	60.00	58.00	58.00	59.00	59.00	2000	1.18	2	2000	100.00
AHLEAST	EQ	10-Feb-2020	184.95	191.90	195.90	182.55	187.10	187.95	188.24	2550	4.80	397	1965	77.06
AHLUCONT	EQ	10-Feb-2020	317.95	329.00	329.00	310.00	316.00	313.40	313.00	77649	243.04	159	76506	98.53
AHLWEST	EQ	10-Feb-2020	340.00	345.00	345.00	338.15	343.00	343.00	342.12	672	2.30	232	186	27.68
AIAENG	EQ	10-Feb-2020	1922.80	1944.00	1989.95	1881.00	1912.00	1918.80	1934.06	29005	560.97	5404	13646	47.05
AIONJSW	EQ	10-Feb-2020	13.80	13.90	14.25	13.50	13.85	13.60	13.61	72574	9.88	256	54256	74.76
AIRAN	EQ	10-Feb-2020	13.75	13.50	13.85	12.40	12.85	12.95	13.09	41450	5.43	254	23985	57.86
AJANTPHARM	EQ	10-Feb-2020	1369.45	1369.50	1405.00	1340.00	1405.00	1395.40	1371.26	246115	3374.87	17966	69280	28.15
AJMERA	EQ	10-Feb-2020	127.60	128.00	129.80	120.20	122.00	122.50	124.65	37974	47.33	886	22821	60.10
AKASH	BE	10-Feb-2020	99.40	99.40	99.40	95.00	95.00	95.50	96.14	6036	5.80	60	-	-
AKSHARCHEM	EQ	10-Feb-2020	247.30	249.95	284.00	246.50	273.45	271.80	273.95	52807	144.66	2235	25908	49.06
AKSHOPTFBR	EQ	10-Feb-2020	7.60	7.60	7.60	7.25	7.25	7.25	7.34	274771	20.17	463	203008	73.88
AKZOINDIA	EQ	10-Feb-2020	2081.05	2119.90	2143.40	2091.00	2115.00	2111.95	2112.33	16753	353.88	1962	12752	76.12
ALANKIT	EQ	10-Feb-2020	14.70	15.00	15.00	13.55	14.25	14.55	14.55	138963	20.22	283	56261	40.49
ALBERTDAVD	EQ	10-Feb-2020	507.80	503.05	518.90	500.15	508.90	507.55	507.50	9396	47.68	504	6640	70.67
ALBK	EQ	10-Feb-2020	16.40	16.40	16.75	16.30	16.65	16.55	16.48	750914	123.78	1811	301697	40.18
ALCHEM	BE	10-Feb-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	7554	0.11	8	-	-
ALEMBICLTD	EQ	10-Feb-2020	53.35	53.35	54.00	53.20	53.40	53.50	53.60	85913	46.05	4550	57593	67.04
ALICON	EQ	10-Feb-2020	379.40	376.00	385.00	370.00	370.00	375.15	376.86	2048	7.72	305	1037	50.63
ALKALI	EQ	10-Feb-2020	48.55	49.80	49.80	46.60	46.65	46.95	47.46	7768	3.69	175	6893	88.74
ALKEM	EQ	10-Feb-2020	2502.50	2558.30	2700.00	2520.30	2580.00	2585.20	2641.99	582152	15380.38	41933	259049	44.50
ALKYLAMINE	EQ	10-Feb-2020	1455.70	1463.50	1586.00	1438.00	1530.00	1539.65	1526.24	66501	1014.97	6294	29910	44.98
ALLCARGO	EQ	10-Feb-2020	111.60	111.65	114.75	110.90	112.00	112.50	111.99	364859	408.59	2707	220441	60.42
ALLSEC	EQ	10-Feb-2020	280.90	279.05	283.30	271.10	272.00	272.75	278.43	2234	6.22	171	1469	65.76
ALMONDZ	EQ	10-Feb-2020	16.20	15.55	16.90	15.55	15.85	16.45	16.28	6390	1.04	23	6185	96.79
ALPA	EQ	10-Feb-2020	19.95	20.50	20.50	19.00	19.75	19.60	19.42	35305	6.86	278	17760	50.30
ALPHAGEO	EQ	10-Feb-2020	210.85	212.35	253.00	212.35	253.00	253.00	244.52	130354	318.74	3435	59623	45.74
ALPSINDUS	BE	10-Feb-2020	1.10	1.15	1.15	1.05	1.10	1.10	1.09	11164	0.12	47	-	-
AMARAJABAT	EQ	10-Feb-2020	786.10	787.60	789.65	770.50	777.00	776.70	776.32	281605	2186.15	11655	69203	24.57
AMBER	EQ	10-Feb-2020	1541.40	1549.00	1677.00	1540.00	1642.00	1636.40	1640.34	134182	2201.03	9955	69040	51.45
AMBIKCO	EQ	10-Feb-2020	832.05	835.00	851.65	820.00	834.00	830.35	834.54	5026	41.94	456	4045	80.48
AMBUJACEM	EQ	10-Feb-2020	209.80	209.80	210.80	206.15	207.80	207.10	207.62	1734578	3601.29	16148	468924	27.03
AMDIND	EQ	10-Feb-2020	17.00	16.55	17.25	16.20	16.50	16.50	16.53	3393	0.56	50	2638	77.75
AMJLAND	EQ	10-Feb-2020	20.65	20.90	21.45	20.60	21.30	21.30	21.20	20003	4.24	171	7955	39.77
AMRUTANJAN	EQ	10-Feb-2020	469.20	466.05	473.15	457.00	467.80	465.55	465.21	18416	85.67	1244	6910	37.52
ANANTRAJ	EQ	10-Feb-2020	33.50	33.35	34.10	32.85	33.55	33.65	33.53	247082	82.85	2604	99747	40.37
ANDHRABANK	EQ	10-Feb-2020	16.15	16.25	16.25	15.70	15.90	15.80	15.90	412584	65.60	2020	258678	62.70
ANDHRACEMT	EQ	10-Feb-2020	2.40	2.50	2.55	2.35	2.40	2.35	2.40	96169	2.31	124	85992	89.42
ANDHRSUGAR	EQ	10-Feb-2020	310.25	305.00	305.00	294.00	294.70	294.55	297.55	75118	223.52	2055	45934	61.15
ANDPAPER	EQ	10-Feb-2020	290.50	294.35	294.35	286.20	288.50	287.75	287.76	1921	5.53	141	1240	64.55
ANIKINDS	BE	10-Feb-2020	9.10	9.45	9.45	8.70	8.75	8.75	8.93	1412	0.13	29	-	-
ANKITMETAL	BE	10-Feb-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.45	4078	0.02	32	-	-
ANSALAPI	EQ	10-Feb-2020	5.25	4.95	5.25	4.95	5.10	5.00	5.04	28915	1.46	87	19192	66.37
ANSALHSG	BE	10-Feb-2020	5.00	5.00	5.15	4.80	4.85	4.90	4.92	7573	0.37	35	-	-
ANTGRAPHIC	BE	10-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.63	24479	0.16	14	-	-
ANUP	EQ	10-Feb-2020	591.40	592.55	612.90	562.50	595.00	598.55	587.99	35848	210.78	1729	23634	65.93
APARINDS	EQ	10-Feb-2020	397.90	400.00	403.00	390.00	393.00	392.50	393.26	26515	104.27	844	22116	83.41
APCL	EQ	10-Feb-2020	161.45	163.00	164.00	158.00	158.85	158.35	161.74	4934	7.98	87	4080	82.69
APCOTEXIND	EQ	10-Feb-2020	154.00	158.35	167.80	150.20	163.05	163.45	161.89	579595	938.32	9803	125665	21.68
APEX	EQ	10-Feb-2020	371.55	374.75	382.00	364.10	366.00	367.00	370.17	234044	866.35	7726	66016	28.21
APLAPOLLO	EQ	10-Feb-2020	2027.95	2042.50	2130.00	2025.00	2070.00	2074.65	2079.93	35022	728.43	4762	17709	50.57
APLLTD	EQ	10-Feb-2020	645.55	644.95	647.90	633.05	641.00	643.00	644.07	136228	877.40	4383	69719	51.18
APOLLO	EQ	10-Feb-2020	81.90	82.55	82.55	78.05	80.00	79.60	79.69	39554	31.52	1020	23996	60.67
APOLLOHOSP	EQ	10-Feb-2020	1663.15	1663.00	1701.60	1634.50	1669.95	1665.70	1670.12	778081	12994.90	29360	134653	17.31
APOLLOPIPE	EQ	10-Feb-2020	430.30	430.30	516.35	427.50	510.00	506.70	484.47	142941	692.50	7580	59882	41.89
APOLLOTYRE	EQ	10-Feb-2020	164.00	163.60	164.45	159.65	162.10	162.10	161.51	3784007	6111.67	26317	879544	23.24
APOLSINHOT	EQ	10-Feb-2020	717.45	758.80	758.80	692.60	715.30	715.30	718.71	2810	20.20	433	2320	82.56
APTECHT	EQ	10-Feb-2020	155.40	155.90	156.45	152.00	152.40	152.85	153.88	113598	174.80	2855	29145	25.66
ARCHIDPLY	EQ	10-Feb-2020	30.70	31.75	31.80	30.80	30.90	31.15	31.17	15598	4.86	168	14076	90.24
ARCHIES	EQ	10-Feb-2020	18.25	18.25	18.35	17.40	17.80	17.50	17.80	45502	8.10	159	32435	71.28
ARCOTECH	BE	10-Feb-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.69	41937	0.71	40	-	-
ARENTERP	EQ	10-Feb-2020	11.40	11.40	11.95	11.40	11.95	11.95	11.77	3	0.00	2	3	100.00
ARIES	EQ	10-Feb-2020	69.95	69.75	70.65	68.30	70.35	70.25	70.00	14441	10.11	353	10374	71.84
ARIHANT	EQ	10-Feb-2020	21.55	21.55	23.00	20.60	20.60	22.25	22.28	475	0.11	62	427	89.89
ARIHANTSUP	EQ	10-Feb-2020	26.80	25.60	27.70	25.50	27.00	27.20	26.42	1690	0.45	85	1159	68.58
ARMANFIN	EQ	10-Feb-2020	845.65	857.00	857.00	826.65	827.95	834.30	846.90	6857	58.07	424	5301	77.31
AROGRANITE	EQ	10-Feb-2020	35.85	35.20	36.45	35.10	35.25	35.40	35.72	2481	0.89	49	1894	76.34
ARROWGREEN	EQ	10-Feb-2020	64.40	63.00	63.80	58.60	60.95	60.45	61.29	29293	17.96	487	18509	63.19
ARSHIYA	EQ	10-Feb-2020	17.00	16.60	17.40	16.50	16.75	16.60	16.82	9365	1.58	70	7450	79.55
ARSSINFRA	EQ	10-Feb-2020	20.40	20.20	21.00	18.95	18.95	19.30	19.87	26266	5.22	218	11767	44.80
ARTEMISMED	EQ	10-Feb-2020	251.00	236.30	258.00	236.30	250.05	250.05	251.60	397	1.00	21	323	81.36
ARVIND	EQ	10-Feb-2020	40.20	39.80	40.05	39.20	39.50	39.45	39.48	965048	381.05	4540	579188	60.02
ARVINDFASN	EQ	10-Feb-2020	357.65	360.00	364.85	348.00	360.00	355.15	354.23	19524	69.16	999	10882	55.74
ARVSMART	EQ	10-Feb-2020	88.50	90.00	90.00	87.50	88.45	88.45	88.30	7696	6.80	284	4717	61.29
ASAHIINDIA	EQ	10-Feb-2020	255.65	256.00	264.00	252.10	253.00	253.85	256.42	28154	72.19	1154	10251	36.41
ASAHISONG	EQ	10-Feb-2020	131.10	131.10	139.95	130.50	132.10	132.45	133.94	25061	33.57	916	17428	69.54
ASAL	EQ	10-Feb-2020	30.15	30.65	30.70	30.00	30.65	30.35	30.47	3125	0.95	63	1940	62.08
ASHAPURMIN	EQ	10-Feb-2020	34.05	34.95	34.95	33.50	34.00	34.00	34.04	12614	4.29	148	11685	92.64
ASHIANA	EQ	10-Feb-2020	105.05	105.95	105.95	101.00	102.00	102.30	102.45	25560	26.19	520	16025	62.70
ASHIMASYN	EQ	10-Feb-2020	7.35	7.45	7.60	7.05	7.25	7.10	7.30	31321	2.29	140	22322	71.27
ASHOKA	EQ	10-Feb-2020	113.85	115.05	116.75	108.00	108.90	108.95	110.98	525335	583.02	8267	329476	62.72
ASHOKLEY	EQ	10-Feb-2020	83.75	83.55	84.45	81.90	83.00	82.95	83.08	20133624	16726.18	55623	5544578	27.54
ASIANHOTNR	EQ	10-Feb-2020	89.75	89.80	89.80	83.10	83.10	85.70	86.96	1308	1.14	35	221	16.90
ASIANPAINT	EQ	10-Feb-2020	1858.70	1867.00	1872.75	1837.20	1869.50	1869.50	1859.89	747711	13906.58	35773	295484	39.52
ASIANTILES	EQ	10-Feb-2020	228.80	226.50	233.00	226.50	231.50	231.75	230.15	119811	275.74	3425	77838	64.97
ASPINWALL	EQ	10-Feb-2020	141.95	139.05	148.90	131.95	140.00	134.85	139.51	3301	4.61	101	2072	62.77
ASTEC	EQ	10-Feb-2020	478.20	492.45	492.45	465.00	466.95	467.75	470.74	2871	13.51	192	2382	82.97
ASTERDM	EQ	10-Feb-2020	164.10	166.95	167.00	161.05	162.85	163.30	163.48	43365	70.89	1420	23605	54.43
ASTRAL	EQ	10-Feb-2020	1199.80	1204.00	1207.20	1183.00	1199.85	1198.25	1197.51	66042	790.86	4069	40834	61.83
ASTRAMICRO	EQ	10-Feb-2020	95.05	94.40	100.25	94.35	99.30	98.05	98.12	510857	501.26	4094	245962	48.15
ASTRAZEN	EQ	10-Feb-2020	2567.40	2590.00	2770.00	2540.25	2770.00	2750.65	2691.71	67418	1814.70	9488	24205	35.90
ASTRON	EQ	10-Feb-2020	39.20	39.00	40.00	38.80	40.00	39.80	39.12	101995	39.90	356	85611	83.94
ATFL	EQ	10-Feb-2020	701.85	701.90	708.00	681.50	704.90	699.85	693.49	9552	66.24	557	7613	79.70
ATLANTA	EQ	10-Feb-2020	5.85	5.85	5.90	5.65	5.90	5.75	5.75	11597	0.67	66	7035	60.66
ATLASCYCLE	BE	10-Feb-2020	47.35	47.35	48.45	46.90	47.20	47.20	47.37	589	0.28	15	-	-
ATNINTER	BE	10-Feb-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	620	0.00	6	-	-
ATUL	EQ	10-Feb-2020	4945.10	4973.50	4999.00	4900.00	4901.00	4918.30	4930.51	6017	296.67	1375	3585	59.58
ATULAUTO	EQ	10-Feb-2020	245.40	245.40	245.40	236.00	238.10	238.45	240.38	12991	31.23	1069	10133	78.00
AUBANK	EQ	10-Feb-2020	1128.10	1130.00	1138.00	1101.00	1126.00	1125.75	1124.94	426689	4800.00	26774	247186	57.93
AURIONPRO	EQ	10-Feb-2020	57.05	59.25	59.80	52.50	52.50	52.70	53.91	23599	12.72	1091	19263	81.63
AUROPHARMA	EQ	10-Feb-2020	546.55	548.20	555.95	534.70	542.40	542.25	544.90	5993741	32660.08	77890	715539	11.94
AUSOMENT	BE	10-Feb-2020	43.30	45.45	45.45	41.15	43.35	43.35	44.03	9006	3.97	47	-	-
AUTOAXLES	EQ	10-Feb-2020	835.60	827.00	835.90	819.00	819.00	822.00	825.44	2048	16.91	335	1489	72.71
AUTOIND	BE	10-Feb-2020	23.10	23.10	23.25	22.05	23.20	23.15	22.78	10850	2.47	56	-	-
AUTOLITIND	EQ	10-Feb-2020	23.60	23.90	23.95	22.00	22.70	22.70	22.84	1326	0.30	58	1057	79.71
AVADHSUGAR	EQ	10-Feb-2020	270.45	270.50	271.45	257.00	259.50	260.20	262.92	112535	295.88	3304	48222	42.85
AVANTIFEED	EQ	10-Feb-2020	651.80	649.70	652.10	625.00	628.55	629.10	635.69	407137	2588.14	16777	140368	34.48
AVG	SM	10-Feb-2020	63.75	63.75	63.75	63.55	63.55	63.65	63.65	2400	1.53	2	1200	50.00
AVROIND	SM	10-Feb-2020	58.30	57.95	57.95	57.95	57.95	57.95	57.95	4000	2.32	1	4000	100.00
AVTNPL	EQ	10-Feb-2020	34.70	35.80	35.80	33.70	34.40	34.35	34.39	71598	24.62	501	47941	66.96
AXISBANK	EQ	10-Feb-2020	748.15	746.30	746.80	739.00	739.20	741.10	742.03	4713339	34974.56	66263	1934006	41.03
AXISCADES	BE	10-Feb-2020	60.70	63.00	63.70	61.20	63.70	63.65	63.39	51533	32.67	255	-	-
AXISGOLD	EQ	10-Feb-2020	3555.20	3562.00	3590.95	3538.00	3578.00	3577.80	3564.31	390	13.90	120	219	56.15
AXISNIFTY	EQ	10-Feb-2020	1242.76	1242.00	1243.14	1242.00	1243.14	1243.14	1242.92	54	0.67	9	54	100.00
AYMSYNTEX	EQ	10-Feb-2020	33.50	34.05	36.00	33.05	35.00	35.00	34.70	18910	6.56	162	15845	83.79
BAGFILMS	BE	10-Feb-2020	1.80	1.75	1.85	1.75	1.80	1.80	1.78	31186	0.56	51	-	-
BAJAJ-AUTO	EQ	10-Feb-2020	3134.85	3138.00	3150.85	3091.70	3100.00	3103.30	3118.05	386072	12037.91	19938	126810	32.85
BAJAJCON	EQ	10-Feb-2020	220.55	222.00	222.75	219.40	221.45	221.10	221.79	112615	249.77	2614	53388	47.41
BAJAJELEC	EQ	10-Feb-2020	413.00	414.90	431.95	410.00	427.00	427.35	425.41	163159	694.09	5540	62948	38.58
BAJAJFINSV	EQ	10-Feb-2020	9623.30	9605.00	9657.95	9531.00	9644.00	9627.00	9607.79	143528	13789.86	20391	18017	12.55
BAJAJHIND	EQ	10-Feb-2020	6.30	6.30	6.35	6.15	6.20	6.20	6.24	965577	60.26	1964	625499	64.78
BAJAJHLDNG	EQ	10-Feb-2020	3783.00	3786.05	3793.00	3750.00	3760.00	3760.00	3760.89	37538	1411.76	4657	34121	90.90
BAJFINANCE	EQ	10-Feb-2020	4654.30	4660.00	4734.00	4640.00	4729.60	4721.75	4689.91	1160879	54444.18	75800	258284	22.25
BALAJITELE	EQ	10-Feb-2020	51.30	51.90	53.90	51.40	52.65	52.90	52.58	59804	31.44	644	43629	72.95
BALAMINES	EQ	10-Feb-2020	411.75	417.90	444.75	407.65	439.70	436.45	433.71	115390	500.46	6208	33736	29.24
BALAXI	EQ	10-Feb-2020	110.75	110.75	110.75	92.55	106.00	102.15	102.69	1659	1.70	254	909	54.79
BALKRISHNA	EQ	10-Feb-2020	17.10	17.90	17.90	16.25	16.30	16.35	16.37	6245	1.02	29	6170	98.80
BALKRISIND	EQ	10-Feb-2020	1101.05	1101.50	1113.85	1093.75	1106.00	1108.15	1106.16	395627	4376.26	11979	69847	17.65
BALLARPUR	BE	10-Feb-2020	0.55	0.55	0.55	0.50	0.55	0.50	0.51	1157963	5.96	157	-	-
BALMLAWRIE	EQ	10-Feb-2020	117.30	117.00	117.60	114.70	115.40	115.25	116.18	64925	75.43	1334	50342	77.54
BALPHARMA	EQ	10-Feb-2020	44.95	43.25	44.95	43.25	43.65	43.70	43.55	6996	3.05	166	5571	79.63
BALRAMCHIN	EQ	10-Feb-2020	169.65	169.00	169.00	160.30	163.85	163.00	164.45	869835	1430.41	8184	362031	41.62
BANARBEADS	EQ	10-Feb-2020	35.10	35.00	35.10	33.05	35.00	34.95	34.52	1636	0.56	53	1242	75.92
BANARISUG	EQ	10-Feb-2020	1386.60	1429.00	1429.00	1351.35	1404.00	1400.50	1383.39	477	6.60	141	294	61.64
BANCOINDIA	EQ	10-Feb-2020	102.90	103.00	104.00	100.50	101.00	101.15	102.31	20158	20.62	3015	10851	53.83
BANDHANBNK	EQ	10-Feb-2020	442.70	444.70	461.20	437.15	458.80	457.45	455.99	4552331	20758.29	73823	2922403	64.20
BANG	EQ	10-Feb-2020	17.10	16.55	17.90	16.55	17.80	17.75	17.31	4400	0.76	62	3173	72.11
BANKBARODA	EQ	10-Feb-2020	92.05	91.85	92.30	89.60	90.10	90.10	90.68	12920134	11716.61	31583	920913	7.13
BANKBEES	EQ	10-Feb-2020	318.34	317.76	318.07	316.10	317.76	317.68	317.05	65043	206.22	1495	48720	74.90
BANKINDIA	EQ	10-Feb-2020	64.75	64.75	65.00	64.00	64.40	64.65	64.47	1012501	652.73	4204	330979	32.69
BANSWRAS	BE	10-Feb-2020	124.30	125.35	125.35	119.05	122.30	124.05	123.46	4698	5.80	58	-	-
BARTRONICS	BE	10-Feb-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	5451	0.06	11	-	-
BASF	EQ	10-Feb-2020	980.00	984.90	1016.90	972.60	987.10	989.80	1001.39	169270	1695.05	9665	77770	45.94
BASML	EQ	10-Feb-2020	127.65	127.60	131.00	122.90	129.80	128.40	126.74	358	0.45	33	230	64.25
BATAINDIA	EQ	10-Feb-2020	1842.45	1842.00	1842.35	1792.10	1818.00	1821.40	1815.07	516217	9369.68	23408	72457	14.04
BAYERCROP	EQ	10-Feb-2020	4498.95	4498.50	4534.00	4462.05	4508.70	4504.95	4497.12	13125	590.25	2758	10572	80.55
BBL	EQ	10-Feb-2020	857.70	857.70	860.80	838.00	838.00	840.35	843.34	4838	40.80	742	3590	74.20
BBTC	EQ	10-Feb-2020	1132.20	1138.85	1229.90	1136.20	1185.25	1187.10	1204.96	672592	8104.46	30994	104303	15.51
BBTCL	SM	10-Feb-2020	31.50	31.00	31.50	31.00	31.50	31.50	31.25	6000	1.88	2	3000	50.00
BCG	BE	10-Feb-2020	5.05	5.00	5.30	4.95	5.05	5.05	5.13	682614	35.01	381	-	-
BCP	BE	10-Feb-2020	20.30	21.30	21.30	19.75	20.70	20.60	20.24	85402	17.29	55	-	-
BDL	EQ	10-Feb-2020	296.45	295.00	298.65	290.60	293.90	294.70	294.34	42952	126.42	2155	21369	49.75
BEARDSELL	BE	10-Feb-2020	9.25	8.80	9.40	8.80	9.40	9.40	8.82	195	0.02	6	-	-
BEDMUTHA	BE	10-Feb-2020	15.80	15.50	15.80	15.50	15.80	15.80	15.78	3210	0.51	7	-	-
BEL	EQ	10-Feb-2020	87.55	87.85	87.85	85.85	86.60	86.50	86.68	12600785	10922.80	33555	7273678	57.72
BEML	EQ	10-Feb-2020	974.90	977.80	979.70	942.20	957.00	957.35	959.03	222331	2132.23	9027	50336	22.64
BEPL	EQ	10-Feb-2020	47.75	47.85	49.50	47.50	48.60	48.40	48.48	373248	180.96	4032	159559	42.75
BERGEPAINT	EQ	10-Feb-2020	570.85	573.70	583.70	564.10	583.10	582.20	575.02	1093205	6286.20	29412	228460	20.90
BETA	SM	10-Feb-2020	65.00	65.00	65.00	62.30	62.30	62.90	63.44	3200	2.03	4	3200	100.00
BFINVEST	EQ	10-Feb-2020	323.15	319.20	332.00	319.20	322.30	322.95	326.88	35021	114.48	1600	5404	15.43
BFUTILITIE	EQ	10-Feb-2020	321.40	324.00	338.00	316.25	326.00	326.35	329.67	272205	897.37	7170	63056	23.16
BGLOBAL	BE	10-Feb-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.36	7029	0.10	24	-	-
BGRENERGY	EQ	10-Feb-2020	35.90	37.45	40.50	36.35	38.40	38.50	38.58	971108	374.69	6708	284173	29.26
BHAGERIA	EQ	10-Feb-2020	126.40	128.75	151.65	126.00	143.00	141.20	141.84	786013	1114.92	15006	235455	29.96
BHAGYANGR	EQ	10-Feb-2020	19.90	20.25	20.75	19.10	19.45	19.45	19.95	7074	1.41	56	4648	65.71
BHAGYAPROP	EQ	10-Feb-2020	23.50	24.25	24.35	23.65	23.80	24.00	24.20	45661	11.05	48	41158	90.14
BHANDARI	EQ	10-Feb-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.13	40075	0.45	68	35045	87.45
BHARATFORG	EQ	10-Feb-2020	518.00	515.05	519.20	483.65	499.05	499.30	498.20	6078229	30281.53	88819	1525569	25.10
BHARATGEAR	BE	10-Feb-2020	57.70	57.00	58.80	56.00	57.30	57.45	57.43	8065	4.63	74	-	-
BHARATRAS	EQ	10-Feb-2020	7376.25	7455.05	7650.00	7455.05	7555.10	7574.90	7583.88	5073	384.73	1278	3284	64.73
BHARATWIRE	EQ	10-Feb-2020	29.90	29.90	33.00	28.50	32.00	31.65	31.90	433227	138.21	3180	253910	58.61
BHARTIARTL	EQ	10-Feb-2020	539.45	540.20	543.65	536.10	538.00	538.70	539.11	8412522	45352.43	105955	4203119	49.96
BHEL	EQ	10-Feb-2020	39.80	39.75	39.80	37.90	38.15	38.25	38.57	21400298	8253.27	42530	5883294	27.49
BIGBLOC	BE	10-Feb-2020	37.10	36.00	38.00	36.00	38.00	38.00	36.01	308	0.11	5	-	-
BIL	EQ	10-Feb-2020	170.95	171.00	171.00	165.05	165.05	165.45	167.14	1633	2.73	144	1006	61.60
BILENERGY	EQ	10-Feb-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.86	284011	2.45	134	214010	75.35
BINANIIND	BZ	10-Feb-2020	7.90	7.90	8.25	7.60	8.25	8.15	8.05	5458	0.44	30	-	-
BINDALAGRO	EQ	10-Feb-2020	13.40	13.15	13.40	12.80	13.15	13.15	13.09	4539	0.59	45	3438	75.74
BIOCON	EQ	10-Feb-2020	308.90	311.95	316.80	307.70	308.00	309.75	311.60	5937650	18501.91	54822	1155596	19.46
BIOFILCHEM	BE	10-Feb-2020	11.35	11.40	11.80	11.40	11.80	11.80	11.69	6267	0.73	52	-	-
BIRLACABLE	EQ	10-Feb-2020	55.90	56.05	56.20	55.00	55.45	55.20	55.33	44943	24.87	692	27594	61.40
BIRLACORPN	EQ	10-Feb-2020	748.30	750.00	755.50	733.70	737.80	737.80	743.70	77554	576.77	7708	49988	64.46
BIRLAMONEY	EQ	10-Feb-2020	38.55	38.50	38.85	35.50	36.05	36.25	36.97	107659	39.80	1315	60424	56.13
BIRLATYRE	BE	10-Feb-2020	57.65	14.95	14.95	14.25	14.25	14.25	14.55	90433	13.16	344	-	-
BLBLIMITED	EQ	10-Feb-2020	4.50	4.35	4.65	4.35	4.45	4.45	4.46	28784	1.28	20	26784	93.05
BLISSGVS	EQ	10-Feb-2020	142.40	142.35	143.50	139.75	140.70	140.75	141.84	145241	206.01	1989	68308	47.03
BLKASHYAP	EQ	10-Feb-2020	8.45	8.35	8.55	8.30	8.40	8.45	8.42	15845	1.33	65	13383	84.46
BLS	EQ	10-Feb-2020	69.35	71.35	71.65	68.30	71.45	71.25	69.97	24410	17.08	648	19173	78.55
BLUEBLENDS	BE	10-Feb-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	84	0.00	1	-	-
BLUECHIP	BE	10-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.09	6810	0.01	18	-	-
BLUEDART	EQ	10-Feb-2020	2808.10	2820.00	2820.00	2738.00	2790.00	2769.65	2774.52	2946	81.74	916	1189	40.36
BLUESTARCO	EQ	10-Feb-2020	810.65	810.10	814.70	797.35	800.00	800.65	801.90	30808	247.05	3148	17963	58.31
BODALCHEM	EQ	10-Feb-2020	71.70	71.05	83.90	71.05	80.90	80.75	79.99	1992091	1593.49	17036	695401	34.91
BOHRA	SM	10-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2000	0.02	1	2000	100.00
BOMDYEING	EQ	10-Feb-2020	90.10	90.30	95.50	89.20	90.60	90.80	93.13	6454248	6010.80	36678	1357432	21.03
BOROSIL	EQ	10-Feb-2020	201.25	202.25	202.95	193.55	194.00	195.15	197.35	132634	261.76	3082	47038	35.46
BOSCHLTD	EQ	10-Feb-2020	14194.05	14194.05	14214.70	13975.00	14110.00	14082.65	14075.71	8908	1253.86	2801	2368	26.58
BPCL	EQ	10-Feb-2020	491.40	492.00	495.55	483.35	484.20	485.45	488.65	4424196	21618.92	51575	1254621	28.36
BPL	EQ	10-Feb-2020	22.15	22.15	22.20	20.90	21.15	21.05	21.33	106539	22.72	684	72955	68.48
BRFL	EQ	10-Feb-2020	4.10	4.05	4.20	4.00	4.15	4.15	4.13	41978	1.74	6145	37776	89.99
BRIGADE	EQ	10-Feb-2020	235.65	233.05	239.00	225.70	239.00	235.40	229.30	74878	171.69	5597	43789	58.48
BRITANNIA	EQ	10-Feb-2020	3251.40	3270.00	3280.00	3125.00	3155.00	3155.60	3170.27	969115	30723.54	71499	314287	32.43
BRITANNIA	N2	10-Feb-2020	31.81	32.20	32.20	31.52	31.99	31.95	31.86	538392	171.56	238	538386	100.00
BRNL	EQ	10-Feb-2020	61.10	63.50	63.50	60.70	61.60	61.55	61.72	1787	1.10	122	930	52.04
BROOKS	EQ	10-Feb-2020	41.20	40.20	44.90	40.20	43.40	42.85	43.24	111303	48.12	1280	72955	65.55
BSE	EQ	10-Feb-2020	573.65	577.50	582.50	565.00	570.00	570.50	574.15	256290	1471.49	7266	111744	43.60
BSHSL	SM	10-Feb-2020	105.00	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
BSL	EQ	10-Feb-2020	35.30	32.80	35.85	32.75	34.55	34.90	34.70	15721	5.45	208	9836	62.57
BSLGOLDETF	EQ	10-Feb-2020	3745.00	3790.00	3820.00	3725.15	3780.00	3732.95	3767.71	55	2.07	19	39	70.91
BSLNIFTY	EQ	10-Feb-2020	131.57	131.18	131.23	131.00	131.00	131.00	131.11	9	0.01	3	5	55.56
BSOFT	EQ	10-Feb-2020	90.90	91.05	92.30	88.10	88.60	88.70	90.05	833763	750.80	6996	391306	46.93
BURNPUR	EQ	10-Feb-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.10	10896	0.12	34	7834	71.90
BUTTERFLY	EQ	10-Feb-2020	212.95	211.00	216.50	208.20	210.75	210.80	212.57	36323	77.21	2286	12836	35.34
BVCL	BE	10-Feb-2020	13.30	12.85	13.25	12.65	12.70	12.70	12.66	202713	25.65	11	-	-
BYKE	EQ	10-Feb-2020	19.80	19.80	20.00	19.10	19.10	19.15	19.47	20158	3.93	230	17564	87.13
CADILAHC	EQ	10-Feb-2020	275.20	275.50	282.90	271.50	276.50	278.70	276.59	1710511	4731.02	19458	296421	17.33
CADSYS	SM	10-Feb-2020	33.65	32.15	32.15	32.15	32.15	32.15	32.15	2000	0.64	1	2000	100.00
CALSOFT	EQ	10-Feb-2020	14.25	13.50	14.90	13.50	13.95	13.75	13.75	29496	4.06	139	8894	30.15
CAMLINFINE	EQ	10-Feb-2020	81.75	81.85	82.40	73.60	73.60	73.60	76.97	1427599	1098.78	14307	920620	64.49
CANBK	EQ	10-Feb-2020	190.00	189.95	191.80	185.95	187.30	187.15	188.18	6623990	12465.19	39885	766276	11.57
CANDC	BZ	10-Feb-2020	2.20	2.20	2.30	2.20	2.20	2.20	2.22	3208	0.07	19	-	-
CANFINHOME	EQ	10-Feb-2020	487.65	487.00	488.95	477.00	480.00	481.00	481.50	211402	1017.90	8392	114800	54.30
CANTABIL	EQ	10-Feb-2020	282.60	292.60	294.00	281.40	284.70	286.05	286.88	40688	116.72	2370	10352	25.44
CAPACITE	EQ	10-Feb-2020	185.80	185.40	189.90	185.00	186.60	186.15	186.87	25397	47.46	838	14197	55.90
CAPLIPOINT	EQ	10-Feb-2020	364.10	363.00	381.00	355.00	367.10	370.05	366.60	628355	2303.57	11168	392301	62.43
CAPTRUST	EQ	10-Feb-2020	133.00	127.40	139.00	127.40	128.00	130.20	130.85	526	0.69	33	297	56.46
CARBORUNIV	EQ	10-Feb-2020	333.15	335.80	340.45	328.85	333.00	333.35	332.61	40041	133.18	1937	20517	51.24
CAREERP	EQ	10-Feb-2020	117.45	117.05	125.90	116.95	123.00	123.15	121.77	41898	51.02	1013	25691	61.32
CARERATING	EQ	10-Feb-2020	670.60	645.90	645.90	587.00	594.00	597.40	616.26	589501	3632.87	17799	293874	49.85
CASTEXTECH	BE	10-Feb-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.31	90888	0.28	63	-	-
CASTROLIND	EQ	10-Feb-2020	145.30	145.20	145.50	141.70	143.05	143.25	143.89	713371	1026.46	8937	428527	60.07
CCHHL	BE	10-Feb-2020	3.20	3.20	3.20	3.05	3.05	3.10	3.11	2918	0.09	18	-	-
CCL	EQ	10-Feb-2020	241.50	241.50	242.10	232.20	235.25	235.50	234.68	211720	496.87	3441	146989	69.43
CDSL	EQ	10-Feb-2020	289.45	289.70	292.00	281.00	285.20	284.25	286.90	709536	2035.64	12955	219710	30.97
CEATLTD	EQ	10-Feb-2020	976.75	976.75	1007.00	970.65	990.00	994.25	990.10	92932	920.12	5260	24183	26.02
CEBBCO	EQ	10-Feb-2020	14.80	14.85	15.20	14.20	14.65	14.60	14.67	21221	3.11	243	17131	80.73
CELEBRITY	EQ	10-Feb-2020	5.95	6.20	6.20	5.55	6.05	5.90	5.95	3998	0.24	52	3805	95.17
CELESTIAL	BE	10-Feb-2020	2.60	2.60	2.70	2.50	2.50	2.50	2.57	42466	1.09	39	-	-
CENTENKA	EQ	10-Feb-2020	183.15	183.20	187.80	183.20	185.00	185.20	185.61	29510	54.77	521	22200	75.23
CENTEXT	EQ	10-Feb-2020	2.85	2.80	2.95	2.75	2.80	2.80	2.82	64905	1.83	78	56042	86.34
CENTRALBK	EQ	10-Feb-2020	18.05	17.95	17.95	17.65	17.85	17.75	17.81	277234	49.36	874	192080	69.28
CENTRUM	EQ	10-Feb-2020	21.55	21.55	22.10	21.20	21.25	21.35	21.60	28355	6.13	176	20329	71.69
CENTUM	EQ	10-Feb-2020	415.70	416.00	439.95	400.00	406.70	407.85	415.33	2128	8.84	512	1023	48.07
CENTURYPLY	EQ	10-Feb-2020	171.40	169.60	171.35	165.85	168.25	167.55	168.11	68289	114.80	3451	40480	59.28
CENTURYTEX	EQ	10-Feb-2020	609.15	610.75	612.45	594.00	604.00	605.15	602.34	968485	5833.54	17467	113929	11.76
CERA	EQ	10-Feb-2020	2536.25	2555.00	2558.95	2452.40	2476.00	2469.05	2482.90	4696	116.60	1009	3461	73.70
CEREBRAINT	BE	10-Feb-2020	39.05	41.00	41.00	41.00	41.00	41.00	41.00	36560	14.99	98	-	-
CESC	EQ	10-Feb-2020	730.90	725.00	729.85	716.40	720.25	720.75	722.34	134411	970.90	4353	23348	17.37
CESCVENT	EQ	10-Feb-2020	332.65	333.00	385.50	332.10	335.00	338.25	359.81	381349	1372.12	10932	113253	29.70
CGCL	EQ	10-Feb-2020	211.90	207.00	214.20	207.00	208.00	209.30	210.00	322054	676.31	2597	40454	12.56
CGPOWER	BZ	10-Feb-2020	9.25	9.70	9.70	8.85	9.25	9.05	9.21	157999	14.55	578	-	-
CHALET	EQ	10-Feb-2020	340.55	334.15	342.85	334.00	340.00	340.55	338.08	3840	12.98	433	1989	51.80
CHAMBLFERT	EQ	10-Feb-2020	163.45	163.00	167.35	161.60	162.35	162.80	164.23	368261	604.81	5115	152769	41.48
CHEMBOND	EQ	10-Feb-2020	217.00	218.00	226.90	210.00	220.00	215.15	216.42	1714	3.71	129	804	46.91
CHEMFAB	EQ	10-Feb-2020	170.00	175.00	184.80	170.45	177.00	174.90	175.97	6039	10.63	482	4332	71.73
CHENNPETRO	EQ	10-Feb-2020	123.65	123.90	124.50	120.20	120.55	120.95	121.51	157959	191.94	3605	64719	40.97
CHOLAFIN	EQ	10-Feb-2020	339.95	339.95	339.95	332.05	335.60	335.60	335.73	835496	2805.02	23864	312171	37.36
CHOLAHLDNG	EQ	10-Feb-2020	549.90	549.90	550.00	535.05	545.90	542.60	542.12	24095	130.62	2198	12097	50.21
CIGNITITEC	EQ	10-Feb-2020	280.25	284.90	284.90	274.05	280.00	278.85	277.46	9637	26.74	398	7619	79.06
CIMMCO	EQ	10-Feb-2020	20.00	20.00	20.00	19.25	19.55	19.45	19.42	5272	1.02	62	4080	77.39
CINELINE	EQ	10-Feb-2020	37.90	37.00	37.55	36.00	36.00	36.25	36.54	9983	3.65	209	7172	71.84
CINEVISTA	EQ	10-Feb-2020	6.85	6.85	6.95	6.60	6.60	6.60	6.88	1094	0.08	7	1094	100.00
CIPLA	EQ	10-Feb-2020	443.20	444.20	451.00	442.10	445.00	444.75	446.00	3557480	15866.27	34321	961193	27.02
CKFSL	EQ	10-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.38	291933	1.11	116	232858	79.76
CKPLEISURE	SM	10-Feb-2020	6.55	6.80	6.80	6.80	6.80	6.80	6.80	40000	2.72	2	40000	100.00
CLEDUCATE	EQ	10-Feb-2020	72.95	74.75	74.90	71.80	72.40	72.95	73.12	3006	2.20	86	2873	95.58
CLNINDIA	EQ	10-Feb-2020	458.95	468.00	473.70	457.25	465.00	464.85	468.38	31573	147.88	1733	16217	51.36
CMICABLES	EQ	10-Feb-2020	43.60	43.15	43.95	42.20	42.85	43.10	43.11	5285	2.28	153	4073	77.07
CNOVAPETRO	EQ	10-Feb-2020	9.80	10.85	11.75	8.75	11.10	11.15	11.07	154077	17.05	1146	96688	62.75
COALINDIA	EQ	10-Feb-2020	185.05	184.90	185.00	177.65	178.85	178.85	179.85	19665611	35369.56	96003	11152489	56.71
COCHINSHIP	EQ	10-Feb-2020	360.70	360.70	363.00	343.80	348.50	347.75	349.75	417929	1461.72	12817	287130	68.70
COLPAL	EQ	10-Feb-2020	1370.65	1372.00	1376.00	1354.95	1365.05	1368.45	1365.19	221995	3030.66	18324	92384	41.62
COMPINFO	EQ	10-Feb-2020	16.65	16.80	16.85	15.85	15.85	15.85	16.15	23920	3.86	118	15230	63.67
COMPUSOFT	EQ	10-Feb-2020	7.10	7.10	7.15	6.90	7.15	7.15	6.99	4974	0.35	32	3732	75.03
CONCOR	EQ	10-Feb-2020	575.20	569.55	575.90	562.90	575.70	572.45	571.18	739211	4222.23	18412	239146	32.35
CONFIPET	EQ	10-Feb-2020	26.05	26.05	26.30	25.15	25.30	25.25	25.51	151216	38.58	993	99168	65.58
CONSOFINVT	EQ	10-Feb-2020	35.10	34.55	34.55	34.55	34.55	34.55	34.55	403	0.14	5	403	100.00
CONTI	SM	10-Feb-2020	93.70	89.05	89.05	89.05	89.05	89.05	89.05	4000	3.56	1	4000	100.00
CONTROLPR	EQ	10-Feb-2020	279.00	275.00	281.00	268.00	281.00	278.90	275.27	6052	16.66	301	4181	69.08
CORALFINAC	EQ	10-Feb-2020	10.95	10.95	12.15	10.55	12.10	12.10	11.49	18765	2.16	201	15620	83.24
CORDSCABLE	EQ	10-Feb-2020	46.65	46.70	48.50	45.40	48.00	47.90	47.31	15053	7.12	234	9592	63.72
COROMANDEL	EQ	10-Feb-2020	619.60	622.70	622.70	612.00	615.00	614.50	615.92	107882	664.46	9102	75021	69.54
CORPBANK	EQ	10-Feb-2020	25.55	25.80	26.25	23.90	24.15	24.15	24.85	1388171	344.99	4067	596632	42.98
COSMOFILMS	EQ	10-Feb-2020	292.45	287.00	295.50	284.65	291.40	290.95	290.92	30057	87.44	1393	15561	51.77
COUNCODOS	EQ	10-Feb-2020	1.45	1.50	1.55	1.35	1.55	1.45	1.45	51424	0.75	928	33419	64.99
COX&KINGS	BZ	10-Feb-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.98	498063	4.89	342	-	-
CPSEETF	EQ	10-Feb-2020	20.85	20.79	20.84	20.25	20.32	20.38	20.49	77347567	15844.70	150493	72503017	93.74
CREATIVE	BE	10-Feb-2020	111.95	111.95	117.00	110.00	110.00	110.00	116.06	8466	9.83	74	-	-
CREDITACC	EQ	10-Feb-2020	797.30	803.00	809.20	780.00	785.10	782.35	791.56	90638	717.45	4167	60403	66.64
CREST	EQ	10-Feb-2020	98.35	101.95	101.95	97.00	101.00	99.80	98.90	1893	1.87	79	1196	63.18
CRISIL	EQ	10-Feb-2020	1680.15	1670.05	1692.55	1652.80	1667.00	1667.25	1669.52	12098	201.98	2507	8258	68.26
CROMPTON	EQ	10-Feb-2020	284.65	285.50	290.00	279.75	280.60	281.45	285.82	567353	1621.62	26635	389571	68.66
CSBBANK	EQ	10-Feb-2020	185.30	184.50	185.00	179.00	180.05	180.25	181.44	168828	306.32	3212	94128	55.75
CTE	EQ	10-Feb-2020	25.95	26.50	26.95	25.20	26.15	26.20	26.23	6401	1.68	64	4007	62.60
CUB	EQ	10-Feb-2020	235.45	236.00	236.00	229.60	229.90	230.60	232.10	394111	914.72	9348	288373	73.17
CUBEXTUB	EQ	10-Feb-2020	12.35	12.35	12.35	12.35	12.35	12.35	12.35	1066	0.13	4	1066	100.00
CUMMINSIND	EQ	10-Feb-2020	558.05	560.80	561.50	541.15	548.00	546.70	547.01	748649	4095.22	17677	174891	23.36
CUPID	EQ	10-Feb-2020	223.85	222.35	225.70	217.00	217.55	217.90	219.98	45568	100.24	1332	30970	67.96
CYBERTECH	EQ	10-Feb-2020	46.00	46.00	46.05	44.80	45.20	45.30	45.47	16203	7.37	316	9472	58.46
CYIENT	EQ	10-Feb-2020	486.50	488.50	488.50	467.10	468.60	468.75	472.70	71947	340.10	4996	41887	58.22
DAAWAT	EQ	10-Feb-2020	27.15	27.25	27.50	25.85	25.90	25.95	26.41	838997	221.56	2620	403562	48.10
DABUR	EQ	10-Feb-2020	513.65	513.60	517.50	508.55	512.50	512.85	512.56	1094750	5611.29	15064	500558	45.72
DALBHARAT	EQ	10-Feb-2020	888.30	886.00	916.40	885.05	904.50	902.30	904.36	126802	1146.75	5340	76230	60.12
DALMIASUG	EQ	10-Feb-2020	111.95	111.10	111.55	105.60	106.35	106.45	107.92	157433	169.90	2354	58005	36.84
DAMODARIND	EQ	10-Feb-2020	28.15	29.80	29.80	25.55	29.15	29.20	29.01	4666	1.35	71	3829	82.06
DATAMATICS	EQ	10-Feb-2020	68.55	68.90	71.70	68.35	71.00	70.90	70.37	147380	103.70	1309	107818	73.16
DBCORP	EQ	10-Feb-2020	131.40	132.00	132.00	129.05	129.50	129.95	130.28	31532	41.08	683	19957	63.29
DBL	EQ	10-Feb-2020	399.55	398.00	400.00	378.05	382.75	384.10	389.06	362874	1411.81	10619	123685	34.08
DBREALTY	BE	10-Feb-2020	9.65	10.05	10.05	9.35	9.80	9.65	9.68	30533	2.96	124	-	-
DCAL	EQ	10-Feb-2020	91.25	95.80	95.80	95.80	95.80	95.80	95.80	211413	202.53	611	205613	97.26
DCBBANK	EQ	10-Feb-2020	177.70	177.70	178.85	176.20	176.95	177.10	177.33	612206	1085.64	7362	492337	80.42
DCI	SM	10-Feb-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	10-Feb-2020	22.65	22.65	22.90	21.70	22.00	21.90	22.18	10775	2.39	176	4646	43.12
DCMNVL	EQ	10-Feb-2020	32.00	32.95	32.95	29.25	30.20	30.15	30.72	4368	1.34	52	1921	43.98
DCMSHRIRAM	EQ	10-Feb-2020	364.85	368.20	374.80	359.10	364.50	365.30	365.24	96830	353.66	3949	45255	46.74
DCW	EQ	10-Feb-2020	14.25	14.40	14.90	14.20	14.55	14.70	14.61	163351	23.86	418	109618	67.11
DECCANCE	EQ	10-Feb-2020	304.75	304.55	312.25	294.05	295.10	296.35	301.88	8835	26.67	483	5813	65.80
DEEPAKFERT	EQ	10-Feb-2020	97.40	97.50	103.95	97.50	103.50	102.65	100.56	893765	898.74	14713	235967	26.40
DEEPAKNTR	EQ	10-Feb-2020	404.70	408.25	418.80	404.00	411.00	410.55	413.75	883560	3655.71	19152	293322	33.20
DEEPIND	EQ	10-Feb-2020	105.35	107.35	107.40	103.05	104.40	103.70	104.38	11755	12.27	1206	9893	84.16
DELTACORP	EQ	10-Feb-2020	168.60	169.00	169.45	164.30	166.00	165.95	165.85	693098	1149.47	10571	354128	51.09
DELTAMAGNT	EQ	10-Feb-2020	36.05	36.00	36.45	35.05	36.30	36.25	36.29	119	0.04	9	68	57.14
DEN	EQ	10-Feb-2020	53.85	54.90	54.90	52.00	53.35	53.35	53.17	22557	11.99	371	14135	62.66
DENORA	EQ	10-Feb-2020	210.55	213.85	222.00	209.10	212.55	214.85	216.54	7816	16.92	664	4587	58.69
DEVIT	SM	10-Feb-2020	79.50	81.00	81.05	75.40	75.50	75.50	78.24	6000	4.69	4	0	0.00
DFMFOODS	EQ	10-Feb-2020	297.85	301.00	306.50	293.00	296.00	297.70	300.12	99522	298.69	2198	65903	66.22
DGCONTENT	BE	10-Feb-2020	4.75	4.70	4.70	4.55	4.60	4.60	4.58	1623	0.07	19	-	-
DHAMPURSUG	EQ	10-Feb-2020	199.75	200.60	202.65	195.75	198.90	198.45	199.38	333984	665.89	8151	123821	37.07
DHANBANK	EQ	10-Feb-2020	14.20	14.40	14.50	14.05	14.10	14.10	14.17	150944	21.40	310	121956	80.80
DHANUKA	EQ	10-Feb-2020	505.05	505.05	524.00	500.10	518.10	518.15	510.85	20570	105.08	1934	8618	41.90
DHARSUGAR	EQ	10-Feb-2020	7.70	7.45	7.80	7.30	7.35	7.35	7.44	7476	0.56	66	5280	70.63
DHFL	EQ	10-Feb-2020	11.70	12.05	12.05	11.15	11.15	11.15	11.32	2162170	244.82	3442	1496308	69.20
DHFL	NC	10-Feb-2020	209.00	196.25	196.25	196.10	196.10	196.10	196.12	709	1.39	3	709	100.00
DHFL	NP	10-Feb-2020	200.16	200.00	200.00	190.15	199.29	196.64	193.23	7773	15.02	93	4831	62.15
DHFL	NQ	10-Feb-2020	216.72	211.02	224.00	211.02	224.00	224.00	220.64	141	0.31	5	135	95.74
DHFL	NS	10-Feb-2020	200.00	215.00	215.00	214.00	214.00	214.00	214.50	50	0.11	3	50	100.00
DHFL	NX	10-Feb-2020	197.86	198.00	200.00	192.11	192.11	198.30	198.30	740	1.47	4	603	81.49
DHUNINV	EQ	10-Feb-2020	236.95	244.80	247.00	235.00	235.00	235.45	236.48	2066	4.89	197	1035	50.10
DIAMONDYD	EQ	10-Feb-2020	787.75	787.75	787.75	760.00	772.00	772.15	761.23	62813	478.15	469	61849	98.47
DIAPOWER	BZ	10-Feb-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.45	1153	0.01	7	-	-
DICIND	EQ	10-Feb-2020	355.80	349.05	375.00	346.00	361.10	361.80	358.07	6192	22.17	332	5659	91.39
DIGISPICE	EQ	10-Feb-2020	5.20	5.40	5.50	4.95	5.30	5.25	5.41	21894	1.18	46	18753	85.65
DISHTV	EQ	10-Feb-2020	12.25	12.30	12.35	12.00	12.15	12.15	12.16	4248945	516.79	16471	1169341	27.52
DIVISLAB	EQ	10-Feb-2020	2085.95	2085.00	2112.45	2076.15	2083.75	2088.95	2094.92	628865	13174.23	30246	183962	29.25
DIXON	EQ	10-Feb-2020	4597.35	4610.00	4723.00	4561.00	4617.00	4613.70	4645.26	55831	2593.50	9987	21081	37.76
DLF	EQ	10-Feb-2020	235.80	235.30	236.60	231.15	233.45	233.80	233.84	8120421	18988.93	57683	2258466	27.81
DLINKINDIA	EQ	10-Feb-2020	110.45	110.50	110.50	105.80	106.05	106.75	107.05	100677	107.78	1309	62867	62.44
DMART	EQ	10-Feb-2020	2287.20	2287.20	2537.45	2287.20	2480.85	2483.65	2426.25	2504235	60758.88	95386	861640	34.41
DNAMEDIA	BE	10-Feb-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.40	22386	0.09	19	-	-
DOLAT	EQ	10-Feb-2020	55.35	55.35	57.05	53.50	56.10	55.90	55.71	117527	65.47	419	95395	81.17
DOLLAR	EQ	10-Feb-2020	153.30	156.30	161.00	151.05	157.60	157.70	156.72	62492	97.94	1006	47115	75.39
DOLPHINOFF	BZ	10-Feb-2020	4.95	4.75	5.00	4.75	4.75	4.75	4.76	5582	0.27	22	-	-
DONEAR	EQ	10-Feb-2020	30.60	31.90	32.95	30.60	31.45	31.45	31.48	68506	21.56	340	39838	58.15
DPABHUSHAN	SM	10-Feb-2020	65.20	62.80	62.80	62.75	62.75	62.75	62.78	8000	5.02	2	4000	50.00
DPSCLTD	EQ	10-Feb-2020	8.15	8.00	8.00	7.70	7.75	7.75	7.85	954	0.07	21	298	31.24
DPWIRES	EQ	10-Feb-2020	82.25	89.60	89.60	76.25	80.00	80.00	78.99	1463	1.16	41	685	46.82
DQE	EQ	10-Feb-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.73	1222598	8.95	349	690150	56.45
DREDGECORP	EQ	10-Feb-2020	324.50	325.85	325.85	316.60	321.25	320.75	320.26	91855	294.17	4107	28877	31.44
DRREDDY	EQ	10-Feb-2020	3166.70	3166.45	3173.25	3113.00	3161.00	3149.10	3142.88	295595	9290.20	19929	112799	38.16
DSML	SM	10-Feb-2020	5.65	5.60	5.60	5.60	5.60	5.60	5.60	12000	0.67	1	12000	100.00
DSSL	EQ	10-Feb-2020	25.40	26.00	27.90	26.00	27.50	27.40	27.13	21691	5.88	249	14395	66.36
DTIL	EQ	10-Feb-2020	178.30	176.50	184.05	176.50	182.00	180.20	181.73	2321	4.22	319	1371	59.07
DUCON	EQ	10-Feb-2020	6.60	7.20	7.25	6.15	6.55	6.70	6.92	691845	47.90	2098	309599	44.75
DVL	EQ	10-Feb-2020	69.45	70.15	71.00	68.95	69.00	69.05	69.39	3689	2.56	92	2156	58.44
DWARKESH	EQ	10-Feb-2020	37.50	37.35	37.75	35.35	35.95	35.85	36.43	1833257	667.89	5441	643263	35.09
DYNAMATECH	EQ	10-Feb-2020	1150.50	1165.00	1170.00	1099.95	1154.00	1145.75	1128.46	4520	51.01	376	3016	66.73
DYNPRO	EQ	10-Feb-2020	156.00	155.10	180.00	155.10	167.10	167.75	169.35	144267	244.31	4487	72084	49.97
EASTSILK	BE	10-Feb-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.87	6908	0.06	15	-	-
EASUNREYRL	BZ	10-Feb-2020	2.35	2.25	2.30	2.25	2.25	2.25	2.26	9047	0.20	20	-	-
EBBETF0423	EQ	10-Feb-2020	1015.36	1015.36	1017.30	1015.36	1017.23	1017.20	1017.01	33664	342.37	94	33398	99.21
EBBETF0430	EQ	10-Feb-2020	1016.14	1022.00	1023.99	1017.50	1023.98	1022.62	1022.55	59720	610.67	54	57738	96.68
ECLERX	EQ	10-Feb-2020	633.65	635.00	636.05	613.05	614.25	616.95	621.65	18505	115.04	1932	13932	75.29
ECLFINANCE	N5	10-Feb-2020	1001.81	1001.86	1005.89	1001.86	1005.10	1005.10	1005.43	42	0.42	6	42	100.00
ECLFINANCE	NB	10-Feb-2020	1007.55	1006.00	1010.00	990.10	1010.00	1007.54	1006.74	1081	10.88	14	942	87.14
ECLFINANCE	ND	10-Feb-2020	1640.00	1640.00	1640.00	1640.00	1640.00	1640.00	1640.00	6	0.10	6	6	100.00
ECLFINANCE	NE	10-Feb-2020	1081.41	1035.10	1094.99	1035.10	1094.99	1092.98	1083.34	300	3.25	6	300	100.00
ECLFINANCE	NF	10-Feb-2020	945.06	950.00	950.00	940.00	947.00	947.00	941.75	720	6.78	20	713	99.03
ECLFINANCE	NG	10-Feb-2020	922.92	922.00	935.00	920.00	935.00	923.90	923.86	510	4.71	9	510	100.00
ECLFINANCE	NJ	10-Feb-2020	862.00	860.00	875.00	860.00	869.00	869.00	870.91	504	4.39	10	252	50.00
ECLFINANCE	NK	10-Feb-2020	882.00	879.00	944.00	879.00	944.00	909.33	909.34	232	2.11	5	232	100.00
ECLFINANCE	NM	10-Feb-2020	964.21	946.35	968.00	935.10	968.00	940.12	940.44	1195	11.24	13	1175	98.33
ECLFINANCE	NN	10-Feb-2020	1038.78	980.00	1000.00	980.00	1000.00	1000.00	995.71	350	3.49	5	350	100.00
ECLFINANCE	NO	10-Feb-2020	937.73	945.00	952.00	945.00	950.00	947.56	950.32	804	7.64	25	799	99.38
ECLFINANCE	NP	10-Feb-2020	939.01	901.00	935.00	901.00	935.00	935.00	918.00	20	0.18	2	20	100.00
ECLFINANCE	NQ	10-Feb-2020	980.74	970.00	1000.00	970.00	1000.00	988.99	989.00	102	1.01	6	102	100.00
ECLFINANCE	NR	10-Feb-2020	954.20	965.90	967.00	953.30	964.85	964.85	963.73	10449	100.70	109	8610	82.40
EDELWEISS	EQ	10-Feb-2020	90.95	90.95	92.50	89.10	89.35	89.45	90.41	839948	759.43	8971	454538	54.12
EDL	BZ	10-Feb-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.45	43	0.00	5	-	-
EDUCOMP	BZ	10-Feb-2020	1.00	0.95	1.05	0.95	1.05	1.00	1.01	8799	0.09	44	-	-
EHFLNCD	N5	10-Feb-2020	920.00	899.99	899.99	899.99	899.99	899.99	899.99	65	0.58	5	65	100.00
EHFLNCD	N6	10-Feb-2020	894.16	870.00	948.00	845.90	948.00	898.99	879.74	980	8.62	19	770	78.57
EICHERMOT	EQ	10-Feb-2020	19736.30	19855.00	19855.00	18790.00	19070.00	19057.25	19117.42	243747	46598.14	58239	64218	26.35
EIDPARRY	EQ	10-Feb-2020	234.65	233.00	234.00	215.35	217.70	218.60	222.04	405873	901.20	6724	220963	54.44
EIFFL	SM	10-Feb-2020	114.70	114.50	114.75	114.50	114.75	114.75	114.65	4000	4.59	3	4000	100.00
EIHAHOTELS	EQ	10-Feb-2020	290.45	291.00	299.35	285.05	293.00	296.35	293.65	4149	12.18	204	2192	52.83
EIHOTEL	EQ	10-Feb-2020	143.00	143.70	149.70	141.55	147.70	148.30	146.89	206386	303.17	5475	127296	61.68
EIMCOELECO	EQ	10-Feb-2020	327.35	327.00	335.00	317.00	317.00	317.00	321.87	721	2.32	34	710	98.47
EKC	EQ	10-Feb-2020	26.75	26.30	27.00	26.20	26.30	26.35	26.53	37573	9.97	273	32060	85.33
ELECON	EQ	10-Feb-2020	37.05	37.70	37.85	36.35	36.40	36.60	36.91	36292	13.40	421	28459	78.42
ELECTCAST	EQ	10-Feb-2020	15.25	15.05	15.45	15.05	15.10	15.10	15.27	279030	42.62	468	248550	89.08
ELECTHERM	EQ	10-Feb-2020	162.35	163.40	163.40	151.00	153.20	154.95	156.00	16363	25.53	702	8354	51.05
ELGIEQUIP	EQ	10-Feb-2020	248.70	248.00	250.05	240.65	241.10	242.00	243.94	17483	42.65	1012	8364	47.84
ELGIRUBCO	EQ	10-Feb-2020	17.95	18.00	18.00	17.30	17.40	17.40	17.66	490	0.09	19	277	56.53
EMAMILTD	EQ	10-Feb-2020	300.30	303.00	304.75	291.00	293.00	293.25	297.50	702344	2089.45	17514	407626	58.04
EMAMIPAP	EQ	10-Feb-2020	106.30	111.55	111.60	111.55	111.60	111.60	111.59	6157	6.87	36	6157	100.00
EMAMIREAL	BE	10-Feb-2020	64.85	68.05	68.05	61.65	61.65	61.65	64.77	39774	25.76	349	-	-
EMBASSY	RR	10-Feb-2020	425.49	426.00	426.00	421.00	424.44	424.42	423.53	50800	215.15	243	41400	81.50
EMCO	BZ	10-Feb-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	220	0.00	2	-	-
EMKAY	EQ	10-Feb-2020	66.30	66.30	67.35	64.10	64.10	64.50	65.48	11325	7.42	118	8210	72.49
EMMBI	EQ	10-Feb-2020	108.80	110.00	111.70	105.55	105.65	106.20	107.12	5707	6.11	257	4255	74.56
EMOFSR1RGG	MF	10-Feb-2020	9.37	9.40	9.49	9.26	9.34	9.34	9.31	16765	1.56	12	15765	94.04
ENDURANCE	EQ	10-Feb-2020	1077.10	1071.00	1085.75	1045.10	1048.85	1047.50	1056.86	10046	106.17	1588	6730	66.99
ENERGYDEV	EQ	10-Feb-2020	5.70	5.70	5.90	5.50	5.60	5.70	5.63	8422	0.47	50	5250	62.34
ENGINERSIN	EQ	10-Feb-2020	91.95	92.50	92.75	91.20	91.70	91.85	91.82	941386	864.41	14649	527065	55.99
ENIL	EQ	10-Feb-2020	237.40	236.80	236.95	226.30	231.90	228.85	233.01	10366	24.15	243	8855	85.42
EON	EQ	10-Feb-2020	13.05	12.75	13.45	12.50	12.65	12.60	12.79	8887	1.14	109	6623	74.52
EQ30	EQ	10-Feb-2020	345.00	348.50	348.50	348.50	348.50	348.50	348.50	23	0.08	5	23	100.00
EQUITAS	EQ	10-Feb-2020	115.75	115.50	116.80	111.50	113.00	113.05	114.05	2832780	3230.77	12663	644426	22.75
ERFLNCDI	N1	10-Feb-2020	975.00	1000.00	1000.00	890.10	998.00	998.00	971.53	4	0.04	3	3	75.00
ERFLNCDI	N2	10-Feb-2020	1027.79	1034.90	1034.90	1034.90	1034.90	1034.90	1034.90	5	0.05	1	5	100.00
ERFLNCDI	N5	10-Feb-2020	835.00	835.10	850.00	835.00	850.00	850.00	842.71	80	0.67	5	59	73.75
ERFLNCDI	N6	10-Feb-2020	920.14	948.40	948.40	948.40	948.40	948.40	948.40	50	0.47	1	50	100.00
ERIS	EQ	10-Feb-2020	513.60	519.75	519.75	495.50	511.00	503.50	507.00	48677	246.79	2381	31630	64.98
EROSMEDIA	EQ	10-Feb-2020	15.45	15.75	15.75	14.20	14.65	14.35	14.67	230228	33.78	925	166738	72.42
ESABINDIA	EQ	10-Feb-2020	1622.60	1677.80	1685.05	1594.05	1676.00	1675.85	1645.27	11108	182.76	2522	5148	46.34
ESCORTS	EQ	10-Feb-2020	867.90	866.00	878.50	861.55	872.00	870.50	870.68	2523978	21975.84	45987	200117	7.93
ESSARSHPNG	EQ	10-Feb-2020	6.50	6.50	7.00	6.30	6.90	6.90	6.74	37598	2.53	167	35170	93.54
ESSELPACK	EQ	10-Feb-2020	181.70	185.00	191.90	180.70	181.20	181.70	186.13	300689	559.67	10101	154887	51.51
ESTER	EQ	10-Feb-2020	42.10	42.10	45.20	41.80	43.00	42.45	43.69	713710	311.83	3842	285957	40.07
EUROCERA	BZ	10-Feb-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.48	5101	0.02	4	-	-
EUROMULTI	BE	10-Feb-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	29	0.00	3	-	-
EUROTEXIND	EQ	10-Feb-2020	9.80	10.00	10.00	9.40	9.40	9.40	9.44	1475	0.14	14	1462	99.12
EVEREADY	EQ	10-Feb-2020	63.70	63.25	67.30	63.25	63.75	63.90	65.11	354599	230.87	2671	208402	58.77
EVERESTIND	EQ	10-Feb-2020	269.05	270.05	271.75	261.80	263.35	263.40	266.82	32194	85.90	1107	18893	58.68
EXCEL	BE	10-Feb-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.05	4653	0.05	12	-	-
EXCELINDUS	EQ	10-Feb-2020	885.65	839.00	839.00	781.60	805.00	806.10	803.32	73936	593.95	3859	40649	54.98
EXIDEIND	EQ	10-Feb-2020	182.05	182.75	183.00	177.80	178.20	178.50	179.25	2401666	4304.88	29078	1061252	44.19
EXPLEOSOL	EQ	10-Feb-2020	315.00	312.00	317.75	307.10	314.00	312.80	311.71	16351	50.97	238	15813	96.71
FACT	EQ	10-Feb-2020	39.05	38.75	40.40	38.75	39.60	39.70	39.76	181539	72.18	1308	67986	37.45
FAIRCHEM	EQ	10-Feb-2020	494.25	493.00	504.95	488.10	495.00	497.35	497.50	33020	164.28	1723	22738	68.86
FCL	EQ	10-Feb-2020	29.70	30.90	30.90	29.35	29.70	29.60	29.86	154939	46.26	915	90734	58.56
FCONSUMER	EQ	10-Feb-2020	22.35	22.20	22.30	21.60	22.15	21.85	21.87	1115712	243.97	3018	636996	57.09
FCSSOFT	EQ	10-Feb-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.21	913200	1.91	207	845054	92.54
FDC	EQ	10-Feb-2020	239.65	246.90	261.00	244.30	254.50	256.35	252.80	1122189	2836.94	24653	614084	54.72
FEDERALBNK	EQ	10-Feb-2020	91.25	91.55	91.55	90.00	90.00	90.05	90.68	5614924	5091.69	14104	2470480	44.00
FEL	EQ	10-Feb-2020	21.85	22.30	22.30	21.20	22.00	21.80	21.91	167888	36.79	1053	124419	74.11
FELDVR	EQ	10-Feb-2020	20.60	20.95	21.40	20.10	21.35	21.15	20.77	6544	1.36	108	4952	75.67
FIEMIND	EQ	10-Feb-2020	475.10	480.00	480.00	462.85	466.90	464.50	470.02	6098	28.66	355	4753	77.94
FILATEX	EQ	10-Feb-2020	39.25	39.30	39.55	38.70	39.20	39.15	39.18	52709	20.65	155	41645	79.01
FINCABLES	EQ	10-Feb-2020	391.90	391.50	393.75	378.70	381.00	382.20	383.16	23438	89.81	1688	12827	54.73
FINEORG	EQ	10-Feb-2020	2381.35	2397.90	2495.00	2381.35	2484.00	2474.20	2462.53	21142	520.63	4655	10633	50.29
FINPIPE	EQ	10-Feb-2020	554.35	551.00	560.00	547.00	547.65	550.35	553.48	21103	116.80	2103	11608	55.01
FLEXITUFF	BE	10-Feb-2020	6.90	6.60	7.20	6.60	7.00	7.00	7.01	3382	0.24	10	-	-
FLFL	EQ	10-Feb-2020	399.10	397.00	407.95	394.40	396.00	396.10	396.99	37894	150.44	665	14270	37.66
FLUOROCHEM	EQ	10-Feb-2020	601.30	605.05	605.05	590.00	593.15	594.00	593.60	1226	7.28	128	1076	87.77
FMGOETZE	EQ	10-Feb-2020	575.90	556.20	584.00	556.20	578.30	573.95	576.34	940	5.42	112	587	62.45
FMNL	EQ	10-Feb-2020	27.20	27.15	28.00	26.10	27.00	27.00	27.07	8937	2.42	91	6375	71.33
FORCEMOT	EQ	10-Feb-2020	1380.65	1378.90	1388.80	1352.65	1355.15	1359.60	1368.67	55119	754.40	4600	21091	38.26
FORTIS	EQ	10-Feb-2020	163.65	164.20	166.00	159.15	164.25	164.45	162.58	1509455	2454.07	10860	633913	42.00
FOSECOIND	EQ	10-Feb-2020	1388.50	1395.40	1427.10	1374.60	1414.10	1422.40	1406.51	700	9.85	213	416	59.43
FRETAIL	EQ	10-Feb-2020	339.50	340.00	344.80	334.60	342.60	341.00	339.34	838943	2846.87	4633	632422	75.38
FSC	EQ	10-Feb-2020	453.00	453.00	453.00	441.50	444.50	444.60	448.18	40972	183.63	1226	15923	38.86
FSL	EQ	10-Feb-2020	42.55	42.70	42.80	41.45	41.50	41.80	41.98	812279	340.99	4465	371840	45.78
GABRIEL	EQ	10-Feb-2020	110.35	110.00	110.40	107.70	109.45	109.60	109.46	64802	70.94	1488	47049	72.60
GAEL	EQ	10-Feb-2020	150.85	151.90	151.90	146.80	147.00	147.20	148.63	26646	39.60	823	20204	75.82
GAIL	EQ	10-Feb-2020	123.00	124.10	124.35	119.25	121.90	121.80	121.37	19527401	23700.30	70207	5746439	29.43
GAL	EQ	10-Feb-2020	2.10	2.15	2.20	2.05	2.05	2.05	2.12	12020	0.25	567	8967	74.60
GALAXYSURF	EQ	10-Feb-2020	1645.20	1645.20	1645.20	1601.00	1640.00	1635.85	1629.92	9502	154.88	1284	5668	59.65
GALLANTT	EQ	10-Feb-2020	28.10	29.00	29.00	28.00	28.05	28.05	28.05	4918	1.38	23	4910	99.84
GALLISPAT	EQ	10-Feb-2020	23.90	24.80	25.40	24.05	24.45	24.40	24.39	90217	22.00	152	44552	49.38
GAMMNINFRA	BE	10-Feb-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.34	929811	3.16	186	-	-
GANDHITUBE	EQ	10-Feb-2020	264.95	268.40	274.90	258.05	258.05	260.15	263.99	1440	3.80	109	1154	80.14
GANECOS	EQ	10-Feb-2020	322.95	325.00	336.00	313.55	334.90	333.80	328.25	83233	273.21	1905	34962	42.00
GANESHHOUC	BE	10-Feb-2020	38.70	37.05	38.95	37.05	37.50	37.50	38.09	4840	1.84	53	-	-
GANGESSECU	EQ	10-Feb-2020	40.40	37.65	39.90	37.05	37.05	37.50	37.22	1496	0.56	21	1396	93.32
GANGOTRI	BZ	10-Feb-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	6249	0.03	11	-	-
GARDENSILK	BE	10-Feb-2020	11.85	11.55	11.80	11.30	11.30	11.30	11.36	8927	1.01	70	-	-
GARFIBRES	EQ	10-Feb-2020	1538.05	1538.00	1570.00	1537.40	1564.00	1567.55	1562.00	3969	62.00	452	3237	81.56
GATI	EQ	10-Feb-2020	68.15	67.65	68.50	67.50	67.55	67.85	67.80	312439	211.83	712	230733	73.85
GAYAHWS	BE	10-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.33	31301	0.10	25	-	-
GAYAPROJ	EQ	10-Feb-2020	39.95	38.00	38.00	38.00	38.00	38.00	38.00	33701	12.81	90	33701	100.00
GBGLOBAL	BE	10-Feb-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	1040	0.08	5	-	-
GDL	EQ	10-Feb-2020	127.00	126.00	127.40	125.05	125.15	125.30	125.86	54919	69.12	1071	42512	77.41
GEECEE	EQ	10-Feb-2020	82.05	82.00	83.10	81.10	81.10	81.20	82.62	3317	2.74	34	3183	95.96
GENESYS	EQ	10-Feb-2020	59.60	60.05	60.05	57.00	59.50	58.35	58.13	11757	6.83	242	5844	49.71
GENUSPAPER	EQ	10-Feb-2020	6.10	6.10	6.30	6.00	6.25	6.25	6.13	101016	6.20	128	88390	87.50
GENUSPOWER	EQ	10-Feb-2020	28.65	29.40	29.40	27.50	27.80	27.75	28.30	109505	30.99	492	89606	81.83
GEOJITFSL	EQ	10-Feb-2020	29.40	29.80	29.80	28.00	28.00	28.10	28.47	127303	36.24	2133	81014	63.64
GEPIL	EQ	10-Feb-2020	780.30	780.30	822.00	750.00	820.00	811.95	789.80	106305	839.60	9134	56548	53.19
GESHIP	EQ	10-Feb-2020	320.30	320.30	323.60	311.00	315.00	315.05	316.60	41959	132.84	1497	24780	59.06
GET&D	EQ	10-Feb-2020	173.80	164.85	167.65	158.50	160.75	160.80	161.91	106724	172.80	3289	53409	50.04
GFLLIMITED	EQ	10-Feb-2020	155.75	163.50	163.50	148.00	148.00	148.75	159.69	418626	668.51	3982	288665	68.96
GFSTEELS	BE	10-Feb-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1072	0.03	18	-	-
GHCL	EQ	10-Feb-2020	180.75	181.80	182.80	176.10	176.50	176.80	179.82	272553	490.10	3722	224259	82.28
GICHSGFIN	EQ	10-Feb-2020	145.80	147.50	149.55	146.40	147.00	147.25	147.74	109343	161.55	1596	63633	58.20
GICRE	EQ	10-Feb-2020	272.00	273.40	274.00	253.50	265.00	266.30	268.24	393736	1056.15	11308	202324	51.39
GILLANDERS	EQ	10-Feb-2020	27.60	27.15	28.85	27.10	27.95	27.95	27.47	1955	0.54	23	1844	94.32
GILLETTE	EQ	10-Feb-2020	6351.75	6379.95	6385.95	6352.05	6355.00	6365.70	6368.34	3851	245.24	773	3094	80.34
GINNIFILA	EQ	10-Feb-2020	8.90	8.85	8.95	8.30	8.35	8.40	8.58	25262	2.17	295	13973	55.31
GIPCL	EQ	10-Feb-2020	75.80	79.25	79.50	75.05	75.15	75.35	76.90	222048	170.76	2288	114156	51.41
GKWLIMITED	EQ	10-Feb-2020	685.00	675.20	700.00	675.20	699.80	696.15	689.07	158	1.09	23	76	48.10
GLAXO	EQ	10-Feb-2020	1356.45	1358.00	1363.60	1296.15	1300.00	1301.40	1321.68	106337	1405.43	7630	64223	60.40
GLENMARK	EQ	10-Feb-2020	326.45	327.50	328.10	319.70	321.40	322.20	322.39	685963	2211.47	10070	117398	17.11
GLFL	EQ	10-Feb-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	1125	0.01	3	1125	100.00
GLOBAL	SM	10-Feb-2020	90.05	90.00	90.00	90.00	90.00	90.00	90.00	1000	0.90	1	1000	100.00
GLOBALVECT	EQ	10-Feb-2020	57.30	56.65	58.60	53.85	55.80	55.25	55.52	8887	4.93	255	6488	73.01
GLOBOFFS	EQ	10-Feb-2020	4.65	4.60	4.70	4.45	4.60	4.60	4.52	1616	0.07	19	1214	75.12
GLOBUSSPR	EQ	10-Feb-2020	147.85	149.65	154.90	142.30	145.05	145.75	149.03	435418	648.89	6508	187381	43.03
GMBREW	EQ	10-Feb-2020	414.80	414.80	427.00	414.05	421.80	420.20	422.02	46417	195.89	1824	24762	53.35
GMDCLTD	EQ	10-Feb-2020	61.25	63.00	63.25	59.05	59.95	60.15	61.29	202906	124.36	4803	98483	48.54
GMMPFAUDLR	EQ	10-Feb-2020	2938.65	2940.00	2950.00	2900.00	2910.00	2912.75	2915.79	13974	407.45	2847	7217	51.65
GMRINFRA	EQ	10-Feb-2020	23.50	23.35	23.55	23.15	23.25	23.30	23.34	6355470	1483.22	7313	2062166	32.45
GNA	EQ	10-Feb-2020	270.50	270.50	276.00	269.00	269.60	270.00	270.57	37180	100.60	1353	19969	53.71
GNFC	EQ	10-Feb-2020	182.05	197.75	206.30	194.15	195.30	196.55	200.76	5872368	11789.44	56970	851834	14.51
GOACARBON	BE	10-Feb-2020	276.90	275.00	279.00	263.10	268.90	265.45	266.84	12372	33.01	413	-	-
GOCLCORP	EQ	10-Feb-2020	283.40	286.35	293.00	282.90	287.85	284.35	288.94	9692	28.00	230	6339	65.40
GODFRYPHLP	EQ	10-Feb-2020	1275.00	1312.00	1364.85	1295.00	1354.00	1351.75	1335.84	468845	6263.00	24395	122501	26.13
GODREJAGRO	EQ	10-Feb-2020	561.50	562.00	562.45	542.95	545.95	545.00	548.85	47592	261.21	3280	27865	58.55
GODREJCP	EQ	10-Feb-2020	646.80	650.45	650.45	629.05	630.00	630.85	635.05	1454583	9237.34	37373	737556	50.71
GODREJIND	EQ	10-Feb-2020	431.90	431.90	433.95	420.25	426.10	425.85	428.71	395159	1694.09	3584	369835	93.59
GODREJPROP	EQ	10-Feb-2020	1168.80	1168.80	1170.00	1145.00	1157.00	1155.85	1157.53	88132	1020.15	9414	39977	45.36
GOENKA	BZ	10-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	104716	0.28	59	-	-
GOKEX	EQ	10-Feb-2020	62.90	62.95	68.50	62.25	67.60	67.25	66.17	190943	126.34	2425	92244	48.31
GOKUL	EQ	10-Feb-2020	9.35	9.35	9.80	9.35	9.80	9.80	9.68	6251	0.61	29	3798	60.76
GOKULAGRO	EQ	10-Feb-2020	11.70	12.20	14.00	12.20	14.00	14.00	13.67	41023	5.61	194	26406	64.37
GOLDBEES	EQ	10-Feb-2020	35.70	35.84	37.40	35.75	35.90	35.95	35.89	997613	358.05	4556	589563	59.10
GOLDENTOBC	EQ	10-Feb-2020	27.60	27.60	28.45	26.45	27.45	26.95	27.30	2044	0.56	83	1138	55.68
GOLDIAM	EQ	10-Feb-2020	152.25	155.35	155.35	149.70	152.00	150.75	152.13	10931	16.63	534	7237	66.21
GOLDSHARE	EQ	10-Feb-2020	3589.55	3590.00	3603.00	3582.30	3594.00	3597.00	3594.71	808	29.05	159	532	65.84
GOLDTECH	EQ	10-Feb-2020	9.40	9.35	9.70	8.65	9.20	9.35	9.23	28951	2.67	111	11276	38.95
GOODLUCK	EQ	10-Feb-2020	48.45	47.20	48.45	45.20	45.60	46.10	46.67	15045	7.02	623	8516	56.60
GPIL	EQ	10-Feb-2020	222.55	223.00	226.90	215.00	223.00	222.70	220.72	110101	243.02	2523	59992	54.49
GPPL	EQ	10-Feb-2020	89.50	90.20	90.30	86.25	86.80	86.70	88.18	186562	164.51	2346	119074	63.83
GPTINFRA	EQ	10-Feb-2020	38.50	39.45	39.45	38.10	38.50	38.50	38.60	4286	1.65	29	3720	86.79
GRANULES	EQ	10-Feb-2020	162.20	162.00	166.90	158.05	166.65	165.05	163.21	1610315	2628.26	19494	646042	40.12
GRAPHITE	EQ	10-Feb-2020	318.80	318.70	329.80	316.00	318.40	319.20	322.92	3673110	11861.24	46191	718151	19.55
GRASIM	EQ	10-Feb-2020	787.65	787.00	789.70	752.00	753.85	757.55	766.09	4243828	32511.36	65425	1020588	24.05
GRAVITA	EQ	10-Feb-2020	60.15	60.20	60.70	57.85	59.15	59.10	59.07	87339	51.59	781	44779	51.27
GREAVESCOT	EQ	10-Feb-2020	142.55	143.95	146.00	138.70	139.00	139.30	140.82	81884	115.31	2384	51049	62.34
GREENLAM	EQ	10-Feb-2020	999.05	1003.05	1003.05	953.25	962.20	974.00	972.60	3272	31.82	489	1470	44.93
GREENPANEL	EQ	10-Feb-2020	52.40	51.35	55.70	51.35	55.60	55.00	54.54	677905	369.76	1238	651340	96.08
GREENPLY	EQ	10-Feb-2020	150.85	150.95	151.10	143.30	143.60	145.65	147.40	17246	25.42	470	11527	66.84
GREENPOWER	BE	10-Feb-2020	2.15	2.10	2.25	2.10	2.15	2.15	2.13	23733	0.50	61	-	-
GRINDWELL	EQ	10-Feb-2020	655.45	655.80	659.90	640.85	654.95	649.70	650.16	19849	129.05	1202	14245	71.77
GROBTEA	BE	10-Feb-2020	412.75	413.00	413.00	393.00	401.10	393.35	398.50	229	0.91	40	-	-
GRPLTD	EQ	10-Feb-2020	840.25	840.00	869.00	812.30	815.00	815.50	824.61	86	0.71	36	73	84.88
GRSE	EQ	10-Feb-2020	179.95	180.80	180.95	168.55	171.60	172.30	172.22	281403	484.64	6358	121203	43.07
GSCLCEMENT	EQ	10-Feb-2020	24.40	24.80	25.70	23.70	23.95	24.30	25.03	254002	63.57	1133	165276	65.07
GSFC	EQ	10-Feb-2020	77.95	81.30	83.90	79.30	80.35	80.65	81.78	2777095	2271.14	18883	573010	20.63
GSKCONS	EQ	10-Feb-2020	9262.45	9262.40	9372.55	9232.90	9269.30	9291.85	9307.56	9468	881.24	3093	5396	56.99
GSPL	EQ	10-Feb-2020	245.50	249.00	249.85	243.60	243.75	245.25	246.16	307898	757.93	11047	207842	67.50
GSS	EQ	10-Feb-2020	41.90	40.70	41.25	39.85	39.85	39.85	40.03	13106	5.25	162	11267	85.97
GTL	EQ	10-Feb-2020	1.50	1.60	1.65	1.50	1.65	1.65	1.64	144550	2.36	136	138907	96.10
GTLINFRA	EQ	10-Feb-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.40	4834134	19.40	599	3876003	80.18
GTNIND	BE	10-Feb-2020	7.30	7.30	7.30	7.30	7.30	7.30	7.30	24	0.00	4	-	-
GTPL	EQ	10-Feb-2020	73.05	73.90	73.90	71.55	71.55	71.90	72.55	26847	19.48	438	21703	80.84
GUFICBIO	EQ	10-Feb-2020	72.60	72.50	75.90	71.00	73.25	73.35	73.71	134154	98.89	1646	76239	56.83
GUJALKALI	EQ	10-Feb-2020	358.60	360.95	363.10	355.05	357.40	356.60	359.27	147758	530.85	4766	95029	64.31
GUJAPOLLO	EQ	10-Feb-2020	130.45	131.00	132.50	129.00	129.90	130.00	130.23	509	0.66	27	401	78.78
GUJGASLTD	EQ	10-Feb-2020	304.40	306.30	307.75	295.25	300.90	299.80	300.18	865601	2598.40	20860	441214	50.97
GUJRAFFIA	BE	10-Feb-2020	12.00	12.00	12.00	11.50	11.75	11.75	11.80	149	0.02	6	-	-
GULFOILLUB	EQ	10-Feb-2020	801.75	792.00	807.00	781.25	786.00	786.75	793.24	3914	31.05	516	2548	65.10
GULFPETRO	EQ	10-Feb-2020	51.85	51.85	53.00	50.00	50.00	50.85	52.03	35341	18.39	430	23254	65.80
GULPOLY	EQ	10-Feb-2020	43.25	42.15	44.95	42.10	44.75	44.75	43.28	13684	5.92	123	11340	82.87
GVKPIL	EQ	10-Feb-2020	4.15	4.20	4.20	4.05	4.05	4.10	4.11	713574	29.33	642	503592	70.57
HAL	EQ	10-Feb-2020	777.05	777.05	788.00	773.05	773.05	775.65	780.83	16355	127.70	2533	7484	45.76
HARITASEAT	EQ	10-Feb-2020	518.20	518.00	518.00	498.00	504.40	500.25	507.49	4327	21.96	228	3901	90.15
HARRMALAYA	EQ	10-Feb-2020	57.60	57.05	59.35	56.65	57.00	57.25	58.06	35553	20.64	858	9957	28.01
HATHWAY	EQ	10-Feb-2020	19.35	19.50	19.60	18.75	18.85	18.95	19.01	130992	24.90	585	76032	58.04
HATSUN	EQ	10-Feb-2020	657.90	661.95	662.00	650.85	659.00	651.25	653.06	5409	35.32	338	4065	75.15
HAVELLS	EQ	10-Feb-2020	630.00	627.90	629.00	616.10	620.95	622.40	621.67	601397	3738.69	16384	230796	38.38
HAVISHA	BE	10-Feb-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.56	80366	0.45	9	-	-
HBLPOWER	EQ	10-Feb-2020	18.00	18.00	18.00	16.60	17.25	17.05	17.38	188406	32.75	1046	123097	65.34
HCC	EQ	10-Feb-2020	10.75	10.80	10.80	10.15	10.15	10.20	10.30	2317960	238.65	2503	1283039	55.35
HCG	EQ	10-Feb-2020	118.25	118.50	119.95	118.00	118.50	118.60	118.65	3944	4.68	86	3667	92.98
HCL-INSYS	EQ	10-Feb-2020	7.05	7.00	7.15	6.55	6.55	6.60	6.74	592232	39.94	2578	399696	67.49
HCLTECH	EQ	10-Feb-2020	607.70	608.90	611.55	601.65	603.00	604.90	605.70	2286213	13847.67	34996	1591595	69.62
HDFC	EQ	10-Feb-2020	2405.65	2405.00	2425.30	2391.05	2412.10	2414.30	2411.39	2056525	49590.76	90906	1255535	61.05
HDFCAMC	EQ	10-Feb-2020	3313.90	3320.00	3337.90	3278.75	3300.05	3302.50	3306.01	273251	9033.70	22144	103558	37.90
HDFCBANK	EQ	10-Feb-2020	1242.20	1242.95	1242.95	1226.05	1240.95	1240.30	1235.68	4609917	56963.88	105140	3208623	69.60
HDFCLIFE	EQ	10-Feb-2020	595.70	596.00	598.90	584.50	585.00	588.05	591.29	1366499	8080.03	43003	949507	69.48
HDFCMFGETF	EQ	10-Feb-2020	3650.10	3668.50	3689.85	3655.10	3662.00	3666.55	3665.01	1660	60.84	360	808	48.67
HDFCNIFETF	EQ	10-Feb-2020	1271.02	1269.46	1269.89	1257.40	1269.89	1268.94	1264.68	733	9.27	83	666	90.86
HDFCSENETF	EQ	10-Feb-2020	4348.52	4288.71	4328.70	4276.09	4328.70	4328.70	4302.72	89	3.83	27	31	34.83
HDIL	BE	10-Feb-2020	2.35	2.35	2.45	2.30	2.45	2.45	2.42	507867	12.27	479	-	-
HEG	EQ	10-Feb-2020	1225.60	1234.45	1299.95	1230.00	1237.00	1242.40	1262.42	1220647	15409.74	59139	187787	15.38
HEIDELBERG	EQ	10-Feb-2020	205.30	210.10	216.25	205.00	206.10	206.80	210.84	1149853	2424.37	16750	426223	37.07
HEOF1126RG	MF	10-Feb-2020	9.85	9.41	9.75	9.41	9.75	9.75	9.59	5000	0.48	3	3000	60.00
HERCULES	EQ	10-Feb-2020	92.60	93.05	93.75	90.20	92.10	92.35	91.87	8028	7.38	363	4601	57.31
HERITGFOOD	EQ	10-Feb-2020	348.75	348.80	353.00	344.00	345.00	345.85	346.91	33117	114.89	1737	28102	84.86
HEROMOTOCO	EQ	10-Feb-2020	2443.45	2449.50	2457.45	2375.15	2395.65	2385.70	2406.78	949025	22840.91	45162	401324	42.29
HESTERBIO	EQ	10-Feb-2020	1574.70	1590.00	1592.90	1500.00	1525.45	1515.00	1533.33	7099	108.85	896	4348	61.25
HEXATRADEX	BE	10-Feb-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	5232	0.70	14	-	-
HEXAWARE	EQ	10-Feb-2020	377.40	377.40	384.00	370.00	380.90	381.20	379.97	305115	1159.34	7348	103793	34.02
HFCL	EQ	10-Feb-2020	16.90	16.95	17.00	16.65	16.90	16.90	16.90	1660723	280.58	2328	1226353	73.84
HGINFRA	EQ	10-Feb-2020	262.00	264.00	264.80	253.15	254.10	255.35	258.19	27383	70.70	3076	9196	33.58
HGS	EQ	10-Feb-2020	714.80	742.00	857.75	739.95	857.75	857.75	831.58	110880	922.06	3664	57571	51.92
HHOF1140RD	MF	10-Feb-2020	8.11	8.30	8.35	8.30	8.32	8.33	8.32	4	0.00	4	1	25.00
HHOF1140RG	MF	10-Feb-2020	8.75	8.40	8.45	8.40	8.40	8.40	8.40	5456	0.46	4	5456	100.00
HIGHGROUND	BZ	10-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	151413	0.53	62	-	-
HIKAL	EQ	10-Feb-2020	131.85	132.90	132.90	128.50	129.25	129.55	130.62	156594	204.54	2842	84740	54.11
HIL	EQ	10-Feb-2020	1309.75	1293.00	1326.55	1286.80	1286.80	1295.75	1304.15	8961	116.87	819	6369	71.07
HILTON	BE	10-Feb-2020	12.40	13.00	13.00	11.80	11.80	11.80	12.02	4503	0.54	18	-	-
HIMATSEIDE	EQ	10-Feb-2020	124.50	120.00	120.00	113.50	114.50	114.55	115.08	368222	423.74	6550	209822	56.98
HINDALCO	EQ	10-Feb-2020	197.40	195.90	196.95	189.60	191.00	190.85	191.79	5385023	10327.87	45111	2062021	38.29
HINDCOMPOS	EQ	10-Feb-2020	199.80	203.00	205.00	195.40	195.40	196.35	201.58	3791	7.64	170	3285	86.65
HINDCON	SM	10-Feb-2020	11.30	12.25	12.25	12.25	12.25	12.25	12.25	4000	0.49	1	4000	100.00
HINDCOPPER	EQ	10-Feb-2020	42.15	42.10	42.25	41.10	41.60	41.60	41.64	444902	185.24	1861	210953	47.42
HINDMOTORS	EQ	10-Feb-2020	5.70	5.80	5.80	5.55	5.65	5.55	5.65	76797	4.34	187	54088	70.43
HINDNATGLS	BE	10-Feb-2020	35.65	36.60	37.40	35.20	36.50	36.50	37.26	2974	1.11	13	-	-
HINDOILEXP	EQ	10-Feb-2020	96.40	96.45	98.10	95.40	96.65	96.60	96.86	92743	89.83	3113	38692	41.72
HINDPETRO	EQ	10-Feb-2020	241.05	241.00	244.05	237.80	238.25	238.85	241.11	3378866	8146.86	31424	1416448	41.92
HINDSYNTEX	BE	10-Feb-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.66	61	0.00	3	-	-
HINDUNILVR	EQ	10-Feb-2020	2159.95	2160.10	2189.55	2151.70	2161.85	2159.30	2163.34	1389847	30067.10	47651	702041	50.51
HINDZINC	EQ	10-Feb-2020	195.05	196.20	196.75	191.65	193.40	193.75	193.62	296480	574.04	4882	168272	56.76
HIRECT	EQ	10-Feb-2020	202.85	206.80	211.00	201.05	203.10	203.50	205.55	68213	140.21	1645	30293	44.41
HISARMETAL	EQ	10-Feb-2020	66.20	65.05	65.40	63.10	64.00	64.00	64.34	6042	3.89	157	4802	79.48
HITECH	EQ	10-Feb-2020	185.55	181.30	201.00	179.35	188.00	191.15	193.73	51726	100.21	705	32935	63.67
HITECHCORP	EQ	10-Feb-2020	84.70	84.80	90.00	84.00	86.20	84.90	86.63	3917	3.39	278	2780	70.97
HITECHGEAR	EQ	10-Feb-2020	182.00	181.95	184.00	173.25	175.00	175.00	178.60	4234	7.56	127	2741	64.74
HLVLTD	EQ	10-Feb-2020	5.60	5.70	5.75	5.45	5.70	5.60	5.56	374738	20.84	287	256698	68.50
HMT	BZ	10-Feb-2020	12.50	12.10	12.45	11.90	12.05	12.05	12.11	775	0.09	9	-	-
HMVL	EQ	10-Feb-2020	74.60	74.00	76.80	73.50	73.50	73.55	74.78	6462	4.83	280	1417	21.93
HNDFDS	EQ	10-Feb-2020	662.40	651.15	700.00	651.15	695.00	689.30	684.84	8234	56.39	1278	5772	70.10
HNGSNGBEES	EQ	10-Feb-2020	370.01	357.10	373.98	333.90	348.00	349.17	349.21	2296	8.02	207	1505	65.55
HONAUT	EQ	10-Feb-2020	34364.25	34403.80	34549.85	33400.70	34115.05	34248.65	34043.61	1697	577.72	1084	690	40.66
HONDAPOWER	EQ	10-Feb-2020	1200.05	1219.95	1219.95	1195.10	1200.00	1201.05	1200.13	14432	173.20	3352	12974	89.90
HOVS	EQ	10-Feb-2020	44.35	44.05	44.05	41.65	42.00	41.95	42.13	17518	7.38	207	14237	81.27
HPIL	SM	10-Feb-2020	41.45	41.50	41.50	41.00	41.00	41.00	41.18	9000	3.71	3	6000	66.67
HPL	EQ	10-Feb-2020	42.90	42.45	43.65	41.15	42.20	41.85	42.28	56101	23.72	645	20119	35.86
HSCL	EQ	10-Feb-2020	62.00	62.35	65.20	61.65	63.45	63.45	63.69	847272	539.59	7175	273070	32.23
HSIL	EQ	10-Feb-2020	50.00	51.25	54.10	50.60	52.90	52.90	52.85	1065331	563.03	4815	756648	71.02
HTMEDIA	EQ	10-Feb-2020	14.90	14.90	15.00	14.60	14.80	14.70	14.75	98268	14.49	242	89865	91.45
HUBTOWN	BE	10-Feb-2020	12.05	11.90	12.60	11.90	12.60	12.55	12.29	43264	5.32	75	-	-
HUDCO	EQ	10-Feb-2020	38.30	38.20	38.60	37.40	37.60	37.60	37.85	696215	263.50	2347	372076	53.44
HUDCO	N2	10-Feb-2020	1231.42	1235.50	1236.50	1235.50	1236.50	1236.49	1236.25	6	0.07	4	2	33.33
HUDCO	N3	10-Feb-2020	1135.00	1145.00	1145.00	1126.00	1134.00	1134.00	1132.84	390	4.42	19	330	84.62
HUDCO	N5	10-Feb-2020	1125.00	1120.00	1120.00	1119.25	1119.25	1119.25	1119.58	299	3.35	4	299	100.00
HUDCO	N8	10-Feb-2020	1155.65	1156.00	1161.00	1154.99	1160.00	1159.99	1156.67	2510	29.03	41	1815	72.31
HUDCO	N9	10-Feb-2020	1170.01	1170.00	1171.00	1170.00	1171.00	1171.00	1170.50	108	1.26	3	54	50.00
HUDCO	ND	10-Feb-2020	1255.00	1255.00	1262.00	1255.00	1262.00	1262.00	1259.20	25	0.31	2	25	100.00
HUDCO	NE	10-Feb-2020	1329.01	1326.00	1399.00	1320.01	1340.00	1340.00	1363.66	1541	21.01	33	1155	74.95
IBMFNIFTY	EQ	10-Feb-2020	118.50	118.00	118.00	118.00	118.00	118.00	118.00	84	0.10	2	84	100.00
IBREALEST	EQ	10-Feb-2020	91.30	91.60	92.25	90.00	90.45	90.35	90.69	2250037	2040.48	7019	1556339	69.17
IBUCCREDIT	N2	10-Feb-2020	1050.00	1050.00	1058.50	1050.00	1058.50	1058.50	1051.70	50	0.53	2	50	100.00
IBUCCREDIT	N9	10-Feb-2020	795.80	792.80	850.60	792.80	850.60	818.29	818.29	217	1.78	16	217	100.00
IBULHSGFIN	EQ	10-Feb-2020	321.40	316.90	328.00	315.50	323.45	323.00	322.67	22946515	74041.99	201363	1465984	6.39
IBULHSGFIN	N7	10-Feb-2020	1161.00	1164.00	1175.00	1164.00	1175.00	1175.00	1169.50	20	0.23	2	20	100.00
IBULHSGFIN	NA	10-Feb-2020	759.99	759.95	765.00	700.00	759.95	755.29	719.66	1584	11.40	43	1439	90.85
IBULISL	EQ	10-Feb-2020	108.75	110.80	110.80	105.70	107.00	106.95	106.99	101916	109.04	917	77029	75.58
IBVENTURES	E3	10-Feb-2020	72.85	70.00	71.80	68.00	68.95	68.85	69.60	18245	12.70	335	8973	49.18
IBVENTURES	EQ	10-Feb-2020	172.45	172.50	172.55	166.00	166.50	166.85	169.26	806422	1364.95	5425	549600	68.15
ICFL	N2	10-Feb-2020	978.00	945.00	995.00	945.00	995.00	995.00	950.79	164	1.56	6	164	100.00
ICFL	N4	10-Feb-2020	985.00	979.00	979.00	920.00	920.00	920.00	920.47	500	4.60	13	500	100.00
ICFL	N5	10-Feb-2020	918.29	925.00	925.00	925.00	925.00	925.00	925.00	40	0.37	1	40	100.00
ICFL	N6	10-Feb-2020	964.95	965.00	970.00	964.99	970.00	970.00	966.22	123	1.19	9	123	100.00
ICFL	N7	10-Feb-2020	909.00	912.00	912.00	731.05	900.00	900.00	799.01	305	2.44	5	300	98.36
ICFL	N8	10-Feb-2020	860.00	899.90	899.90	894.00	895.00	895.00	895.03	113	1.01	8	112	99.12
ICFL	N9	10-Feb-2020	1010.00	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
ICFL	NF	10-Feb-2020	852.05	900.00	900.00	900.00	900.00	900.00	900.00	36	0.32	3	36	100.00
ICICI500	EQ	10-Feb-2020	162.16	161.04	161.35	160.19	161.35	161.29	161.04	1230	1.98	35	1082	87.97
ICICIB22	EQ	10-Feb-2020	33.09	33.00	33.23	32.51	32.69	32.56	32.67	168076	54.92	4185	120515	71.70
ICICIBANK	EQ	10-Feb-2020	536.45	538.65	542.25	530.50	535.00	533.95	536.25	12536053	67224.92	135579	6825042	54.44
ICICIBANKN	EQ	10-Feb-2020	313.65	319.65	319.65	307.02	312.65	311.96	312.10	218	0.68	46	138	63.30
ICICIBANKP	EQ	10-Feb-2020	171.94	171.00	171.89	170.52	170.52	170.55	170.96	937	1.60	26	665	70.97
ICICIGI	EQ	10-Feb-2020	1381.70	1382.00	1390.00	1366.00	1380.20	1377.25	1378.81	129381	1783.92	9861	81072	62.66
ICICIGOLD	EQ	10-Feb-2020	36.59	36.01	37.45	36.01	36.71	36.72	36.74	31231	11.47	5817	17900	57.31
ICICILIQ	EQ	10-Feb-2020	1000.00	999.94	1000.00	999.94	1000.00	999.99	1000.00	13867	138.67	40	8289	59.78
ICICILOVOL	EQ	10-Feb-2020	92.88	94.77	105.00	91.36	92.10	92.06	93.09	6047	5.63	155	4492	74.28
ICICIM150	EQ	10-Feb-2020	67.44	67.44	67.50	66.35	66.35	66.35	66.99	1555	1.04	63	1212	77.94
ICICIMCAP	EQ	10-Feb-2020	69.70	70.60	70.60	68.90	69.30	69.30	69.18	10185	7.05	127	6599	64.79
ICICINF100	EQ	10-Feb-2020	131.42	131.00	131.00	130.00	130.96	130.96	130.73	2437	3.19	46	2436	99.96
ICICINIFTY	EQ	10-Feb-2020	127.68	127.40	127.80	126.52	127.19	127.02	126.89	70689	89.70	9504	53688	75.95
ICICINV20	EQ	10-Feb-2020	57.79	58.50	62.00	56.98	57.44	57.36	57.66	12424	7.16	635	8277	66.62
ICICINXT50	EQ	10-Feb-2020	29.36	29.36	32.77	27.50	29.20	29.18	29.35	12518	3.67	232	10293	82.23
ICICIPRULI	EQ	10-Feb-2020	495.50	495.20	495.50	480.20	483.70	484.05	485.02	908260	4405.27	15882	323873	35.66
ICICISENSX	EQ	10-Feb-2020	438.96	440.00	440.00	430.65	436.80	436.80	435.72	344	1.50	63	292	84.88
ICIL	EQ	10-Feb-2020	49.25	49.75	51.75	48.10	48.50	48.50	49.62	118661	58.88	1717	79913	67.35
ICRA	EQ	10-Feb-2020	2927.50	2902.25	2999.95	2865.05	2999.95	2993.55	2888.17	12130	350.34	349	10702	88.23
ICSA	BZ	10-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	12940	0.04	27	-	-
IDBI	EQ	10-Feb-2020	36.25	36.00	36.65	36.00	36.20	36.30	36.32	2009369	729.88	5854	680838	33.88
IDBIGOLD	EQ	10-Feb-2020	3716.35	3721.60	3769.00	3720.00	3731.00	3729.70	3729.30	55	2.05	19	22	40.00
IDEA	EQ	10-Feb-2020	5.25	5.40	5.40	5.00	5.05	5.05	5.14	84534088	4341.56	112897	44768225	52.96
IDFC	EQ	10-Feb-2020	36.30	36.10	36.50	35.50	35.50	35.60	35.83	566695	203.05	2273	329905	58.22
IDFCFIRSTB	EQ	10-Feb-2020	42.00	42.15	42.25	41.10	41.30	41.25	41.50	9818382	4074.32	15754	2258634	23.00
IDFCFIRSTB	N2	10-Feb-2020	10002.33	9935.00	9985.00	9900.00	9972.00	9972.00	9942.48	44	4.37	16	33	75.00
IDFCFIRSTB	N5	10-Feb-2020	4915.50	4900.00	4925.00	4871.11	4915.00	4916.11	4904.59	19	0.93	7	17	89.47
IDFCFIRSTB	N6	10-Feb-2020	9645.00	9670.00	9670.00	9670.00	9670.00	9670.00	9670.00	4	0.39	1	4	100.00
IDFCFIRSTB	N7	10-Feb-2020	5190.02	5100.01	5100.01	5100.01	5100.01	5100.01	5100.01	4	0.20	1	4	100.00
IDFCFIRSTB	N8	10-Feb-2020	9770.00	9791.01	9810.00	9791.01	9810.00	9802.66	9796.84	12	1.18	5	6	50.00
IDFCFIRSTB	N9	10-Feb-2020	4965.00	4950.01	4961.05	4950.01	4961.05	4961.05	4955.53	8	0.40	2	4	50.00
IDFCFIRSTB	NA	10-Feb-2020	9725.00	9705.01	9750.00	9705.01	9750.00	9750.00	9727.51	8	0.78	2	4	50.00
IDFCFIRSTB	NB	10-Feb-2020	5220.00	5235.00	5250.00	5235.00	5250.00	5250.00	5238.71	17	0.89	8	17	100.00
IDFCFIRSTB	NC	10-Feb-2020	9410.00	9400.00	9410.00	9400.00	9410.00	9406.66	9406.67	12	1.13	5	12	100.00
IDFCFIRSTB	NE	10-Feb-2020	8975.75	8998.01	9016.99	8998.01	9016.99	9016.99	9008.70	10	0.90	5	5	50.00
IDFNIFTYET	EQ	10-Feb-2020	122.28	120.00	122.50	118.21	118.21	118.68	119.34	324	0.39	13	262	80.86
IEX	EQ	10-Feb-2020	179.60	178.85	185.00	178.75	183.70	182.90	182.15	799016	1455.43	28843	595781	74.56
IFBAGRO	EQ	10-Feb-2020	377.95	377.55	379.10	354.95	360.00	360.20	363.42	9351	33.98	615	5627	60.18
IFBIND	EQ	10-Feb-2020	585.15	588.65	593.50	514.95	536.05	529.55	544.14	180852	984.08	6408	130819	72.33
IFCI	EQ	10-Feb-2020	6.10	6.10	6.15	6.00	6.05	6.05	6.04	1120643	67.66	15425	560950	50.06
IFCI	NH	10-Feb-2020	978.00	980.00	983.00	980.00	983.00	983.00	981.04	736	7.22	17	736	100.00
IFCI	NL	10-Feb-2020	939.95	940.00	940.99	940.00	940.99	940.99	940.12	340	3.20	7	340	100.00
IFGLEXPOR	EQ	10-Feb-2020	158.00	160.05	165.10	159.00	160.00	161.10	163.30	14440	23.58	579	6569	45.49
IGARASHI	EQ	10-Feb-2020	329.35	332.00	332.20	318.10	318.55	319.70	323.36	56416	182.43	2318	23581	41.80
IGL	EQ	10-Feb-2020	511.10	511.00	517.10	503.60	514.05	513.00	511.02	2043574	10443.04	31728	430052	21.04
IGPL	EQ	10-Feb-2020	173.95	170.75	191.30	170.00	180.20	180.50	182.30	53264	97.10	1656	23020	43.22
IIFCL	N4	10-Feb-2020	1308.17	1310.60	1312.00	1302.00	1308.99	1308.99	1308.03	750	9.81	11	740	98.67
IIFL	EQ	10-Feb-2020	184.35	185.00	187.00	182.50	182.55	183.20	184.61	331575	612.13	4817	164646	49.66
IIFLFIN	ND	10-Feb-2020	1009.50	984.90	988.25	984.90	988.25	988.25	985.46	1201	11.84	6	1201	100.00
IIFLFIN	NE	10-Feb-2020	1062.99	1061.90	1071.90	1061.90	1071.90	1069.56	1069.57	701	7.50	6	701	100.00
IIFLFIN	NF	10-Feb-2020	994.72	996.00	997.00	995.00	997.00	996.54	995.81	1330	13.24	16	1306	98.20
IIFLFIN	NG	10-Feb-2020	995.00	995.10	998.89	964.10	995.10	992.44	984.96	1416	13.95	44	1317	93.01
IIFLFIN	NH	10-Feb-2020	955.00	956.00	967.50	921.00	935.00	935.00	934.37	954	8.91	19	880	92.24
IIFLFIN	NJ	10-Feb-2020	1042.30	1042.86	1043.00	1042.85	1043.00	1043.00	1042.97	62	0.65	3	62	100.00
IIFLFIN	NL	10-Feb-2020	1026.95	1028.21	1028.21	1028.20	1028.20	1028.20	1028.21	10	0.10	2	10	100.00
IIFLFIN	NN	10-Feb-2020	970.00	979.90	979.90	979.90	979.90	979.90	979.90	65	0.64	3	65	100.00
IIFLSEC	EQ	10-Feb-2020	50.90	53.40	53.40	53.40	53.40	53.40	53.40	208152	111.15	647	205650	98.80
IIFLWAM	EQ	10-Feb-2020	1394.55	1420.00	1495.00	1406.60	1472.70	1470.70	1466.40	29363	430.58	1904	21334	72.66
IIHFL	N2	10-Feb-2020	1013.99	1014.00	1014.00	1013.00	1013.30	1013.30	1013.37	615	6.23	6	615	100.00
IITL	EQ	10-Feb-2020	78.85	80.00	84.00	78.20	84.00	83.95	80.27	886	0.71	12	771	87.02
IL&FSENGG	BZ	10-Feb-2020	1.80	1.80	1.85	1.75	1.80	1.80	1.82	8741	0.16	30	-	-
IL&FSTRANS	BZ	10-Feb-2020	1.90	1.90	1.95	1.85	1.90	1.90	1.91	23120	0.44	47	-	-
IMFA	EQ	10-Feb-2020	208.40	205.60	207.70	194.00	202.55	202.45	200.57	70341	141.08	2290	23985	34.10
IMPAL	EQ	10-Feb-2020	570.15	570.00	574.95	570.00	570.05	570.20	570.11	1433	8.17	38	1358	94.77
IMPEXFERRO	BE	10-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	707	0.00	5	-	-
INDBANK	EQ	10-Feb-2020	7.90	8.00	8.00	7.70	7.70	7.70	7.78	31236	2.43	145	22315	71.44
INDHOTEL	EQ	10-Feb-2020	140.15	139.50	140.50	137.00	138.00	137.90	138.13	899029	1241.84	13201	519817	57.82
INDIACEM	EQ	10-Feb-2020	77.35	77.20	77.90	75.10	75.20	75.30	75.95	1607366	1220.82	8027	687549	42.77
INDIAGLYCO	EQ	10-Feb-2020	288.60	289.80	301.35	277.70	294.05	293.20	292.66	300438	879.26	7724	88732	29.53
INDIAMART	EQ	10-Feb-2020	2423.25	2433.00	2445.05	2390.05	2401.00	2411.55	2414.68	28805	695.55	3159	14473	50.24
INDIANB	EQ	10-Feb-2020	96.55	96.90	97.05	95.05	95.70	95.60	95.77	687587	658.49	8013	295320	42.95
INDIANCARD	EQ	10-Feb-2020	116.40	115.30	119.95	115.10	119.00	118.60	117.46	251	0.29	13	149	59.36
INDIANHUME	EQ	10-Feb-2020	245.45	243.50	245.95	236.00	237.00	236.95	239.90	31355	75.22	985	20223	64.50
INDIGO	EQ	10-Feb-2020	1400.15	1400.00	1411.80	1387.45	1399.00	1400.85	1401.73	758700	10634.92	41271	237022	31.24
INDIGRID	IV	10-Feb-2020	95.01	95.10	95.93	95.10	95.77	95.87	95.53	452466	432.25	110	445662	98.50
INDLMETER	BE	10-Feb-2020	20.80	20.10	20.80	19.80	20.50	20.50	20.33	2505	0.51	19	-	-
INDNIPPON	EQ	10-Feb-2020	377.55	365.55	387.00	365.55	377.85	374.65	380.27	13632	51.84	876	6630	48.64
INDOCO	EQ	10-Feb-2020	231.20	231.20	231.20	222.10	230.65	228.95	227.23	38436	87.34	1474	22503	58.55
INDORAMA	EQ	10-Feb-2020	24.45	25.50	25.50	23.35	23.65	23.55	23.85	29469	7.03	211	21831	74.08
INDOSOLAR	BZ	10-Feb-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.91	56749	0.51	55	-	-
INDOSTAR	EQ	10-Feb-2020	290.30	290.50	290.60	285.00	286.25	287.05	287.29	131465	377.69	1093	98559	74.97
INDOTECH	BE	10-Feb-2020	114.20	114.50	115.70	114.50	115.10	115.20	114.94	1305	1.50	10	-	-
INDOTHAI	EQ	10-Feb-2020	22.95	23.00	23.55	22.00	23.40	22.65	22.60	3914	0.88	113	2995	76.52
INDOWIND	BE	10-Feb-2020	3.00	2.85	3.00	2.85	3.00	2.95	2.92	17460	0.51	32	-	-
INDRAMEDCO	EQ	10-Feb-2020	44.35	44.55	44.65	42.75	43.25	43.15	43.41	125626	54.54	951	90181	71.79
INDSWFTLAB	EQ	10-Feb-2020	22.00	21.95	22.45	21.60	21.80	21.85	21.92	34710	7.61	148	32057	92.36
INDSWFTLTD	EQ	10-Feb-2020	3.15	3.00	3.15	3.00	3.05	3.05	3.08	2297	0.07	28	2195	95.56
INDTERRAIN	EQ	10-Feb-2020	62.90	63.05	63.70	56.10	56.80	57.65	58.96	23283	13.73	483	16027	68.84
INDUSINDBK	EQ	10-Feb-2020	1298.80	1304.00	1304.00	1268.50	1275.00	1274.95	1277.13	3955195	50513.14	80869	1852428	46.84
INEOSSTYRO	EQ	10-Feb-2020	768.90	765.00	771.70	751.45	771.70	768.70	761.21	22315	169.86	897	17462	78.25
INFIBEAM	EQ	10-Feb-2020	58.30	58.20	58.75	57.15	57.15	57.40	57.66	593181	342.03	3278	221324	37.31
INFOBEAN	EQ	10-Feb-2020	99.25	103.95	107.80	100.20	105.00	106.10	104.58	125447	131.19	806	70502	56.20
INFRABEES	EQ	10-Feb-2020	339.62	339.32	339.32	336.50	337.13	337.13	337.99	184	0.62	37	147	79.89
INFRATEL	EQ	10-Feb-2020	247.80	245.55	252.75	238.30	239.40	239.80	245.60	4269585	10486.10	39043	977523	22.90
INFY	EQ	10-Feb-2020	777.30	774.00	778.00	769.75	773.00	773.20	772.86	3827682	29582.64	50917	2548802	66.59
INGERRAND	EQ	10-Feb-2020	669.30	679.30	683.85	660.20	660.20	667.75	675.14	40015	270.16	4222	16272	40.66
INNOVATIVE	SM	10-Feb-2020	10.90	11.00	11.00	10.80	11.00	11.00	10.89	21000	2.29	5	21000	100.00
INOXLEISUR	EQ	10-Feb-2020	423.95	431.50	453.00	427.50	442.10	443.80	441.90	734929	3247.65	19249	336153	45.74
INOXWIND	EQ	10-Feb-2020	38.65	38.65	40.50	36.75	36.95	36.90	38.16	463288	176.78	3274	223030	48.14
INSECTICID	EQ	10-Feb-2020	495.80	495.80	495.90	480.55	488.25	488.40	488.47	48476	236.79	1920	23543	48.57
INSPIRISYS	EQ	10-Feb-2020	36.00	37.05	38.25	34.65	35.70	36.35	36.52	9428	3.44	109	4195	44.50
INTEGRA	BE	10-Feb-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.52	5552	0.03	8	-	-
INTELLECT	EQ	10-Feb-2020	165.05	165.40	165.90	159.10	161.20	160.85	161.72	108614	175.65	2036	31327	28.84
INTENTECH	EQ	10-Feb-2020	24.35	24.00	24.50	23.90	24.45	24.45	24.00	9130	2.19	49	8899	97.47
INVENTURE	EQ	10-Feb-2020	13.45	13.50	13.50	12.50	12.75	13.00	13.03	31270	4.07	38	5057	16.17
IOB	EQ	10-Feb-2020	9.70	9.80	10.70	9.60	9.90	9.95	10.10	7018474	709.15	6611	1863981	26.56
IOC	EQ	10-Feb-2020	117.50	117.40	118.35	115.25	115.80	115.80	116.66	13771283	16065.38	46266	7179462	52.13
IOLCP	EQ	10-Feb-2020	185.50	187.30	192.50	185.95	188.55	188.20	189.19	623135	1178.91	10143	319163	51.22
IPCALAB	EQ	10-Feb-2020	1260.95	1262.25	1270.95	1231.25	1239.15	1238.95	1242.18	89356	1109.96	6492	62253	69.67
IRB	EQ	10-Feb-2020	108.55	108.00	117.70	106.90	112.30	112.20	113.14	2460794	2784.11	21142	1005547	40.86
IRBINVIT	IV	10-Feb-2020	53.65	53.25	53.60	52.80	53.00	52.99	53.13	1022500	543.29	173	960000	93.89
IRCON	EQ	10-Feb-2020	461.65	461.65	477.00	461.50	471.00	469.35	468.92	169661	795.57	4243	77710	45.80
IRCTC	EQ	10-Feb-2020	1513.50	1523.90	1538.00	1466.00	1474.50	1480.20	1497.20	2990816	44778.47	132180	724398	24.22
IREDA	N4	10-Feb-2020	1140.10	1146.50	1200.00	1146.50	1147.25	1147.25	1188.94	253	3.01	3	200	79.05
IRFC	N1	10-Feb-2020	1082.38	1085.05	1085.05	1079.00	1081.00	1081.00	1081.20	135	1.46	10	125	92.59
IRFC	N2	10-Feb-2020	1162.00	1170.00	1170.00	1162.00	1170.00	1170.00	1167.35	1510	17.63	4	1510	100.00
IRFC	N4	10-Feb-2020	1124.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	2	0.02	1	2	100.00
IRFC	N7	10-Feb-2020	1287.00	1286.99	1544.00	1286.99	1529.99	1529.99	1300.43	508	6.61	7	508	100.00
IRFC	N9	10-Feb-2020	1180.37	1210.00	1210.00	1178.00	1204.00	1204.00	1198.67	30	0.36	4	30	100.00
IRFC	NA	10-Feb-2020	1270.11	1298.99	1298.99	1280.00	1280.00	1280.00	1280.46	41	0.52	2	41	100.00
IRFC	NE	10-Feb-2020	1349.85	1346.00	1350.00	1308.01	1310.50	1310.50	1319.62	39	0.51	5	37	94.87
IRFC	NI	10-Feb-2020	1076.45	1089.00	1100.00	1079.00	1091.00	1091.01	1094.25	240	2.63	11	239	99.58
IRFC	NJ	10-Feb-2020	1168.50	1167.00	1170.00	1167.00	1170.00	1167.20	1167.21	723	8.44	4	723	100.00
IRFC	NN	10-Feb-2020	1099.99	1087.00	1101.00	1087.00	1090.00	1090.00	1087.58	52	0.57	4	51	98.08
IRISDOREME	SM	10-Feb-2020	138.25	136.00	136.95	136.00	136.95	136.95	136.35	6400	8.73	4	1600	25.00
ISEC	EQ	10-Feb-2020	472.05	472.05	478.80	466.05	469.10	469.70	471.58	454469	2143.19	13610	349361	76.87
ISFT	EQ	10-Feb-2020	69.15	68.40	70.75	66.10	66.25	66.85	66.53	1719	1.14	45	1457	84.76
ISMTLTD	EQ	10-Feb-2020	4.25	4.25	4.40	4.15	4.20	4.20	4.24	30840	1.31	84	27743	89.96
ITC	EQ	10-Feb-2020	213.40	214.00	214.05	210.05	210.50	210.55	211.41	9617387	20332.42	212652	5487153	57.05
ITDC	EQ	10-Feb-2020	291.30	291.90	345.90	284.10	338.00	336.70	327.97	1875180	6149.94	41077	262778	14.01
ITDCEM	EQ	10-Feb-2020	66.75	66.90	66.90	63.65	63.90	63.85	64.62	203649	131.60	1671	128961	63.33
ITI	EQ	10-Feb-2020	87.75	88.00	88.00	84.75	84.90	85.55	86.07	335228	288.54	3603	122407	36.51
IVC	EQ	10-Feb-2020	3.15	3.20	3.25	3.15	3.15	3.15	3.19	59973	1.91	79	39739	66.26
IVP	EQ	10-Feb-2020	48.00	51.85	54.00	43.30	48.50	50.15	48.15	11195	5.39	340	6590	58.87
IVZINGOLD	EQ	10-Feb-2020	3645.00	3764.00	3764.00	3655.00	3655.00	3655.00	3732.21	14	0.52	8	9	64.29
IVZINNIFTY	EQ	10-Feb-2020	1278.00	1295.45	1299.50	1295.45	1299.50	1299.50	1297.08	6	0.08	5	6	100.00
IZMO	EQ	10-Feb-2020	23.50	24.00	24.40	22.55	22.55	22.60	22.99	14968	3.44	70	13805	92.23
J&KBANK	EQ	10-Feb-2020	22.75	22.95	23.85	22.40	22.50	22.55	22.97	1410646	323.99	9518	761996	54.02
JAGRAN	EQ	10-Feb-2020	69.45	69.50	69.50	68.75	69.35	69.15	69.16	462578	319.91	1691	402841	87.09
JAGSNPHARM	EQ	10-Feb-2020	27.35	27.95	27.95	26.30	27.25	27.05	27.32	8066	2.20	147	5795	71.84
JAIBALAJI	EQ	10-Feb-2020	27.50	27.00	28.05	26.55	27.50	27.50	27.32	4952	1.35	26	2119	42.79
JAICORPLTD	EQ	10-Feb-2020	111.70	111.70	114.35	110.10	110.95	111.55	112.57	1893001	2131.02	14624	298733	15.78
JAIHINDPRO	BZ	10-Feb-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	120	0.00	1	-	-
JAKHARIA	SM	10-Feb-2020	181.00	187.00	187.00	187.00	187.00	187.00	187.00	7200	13.46	1	7200	100.00
JALAN	SM	10-Feb-2020	6.05	6.30	6.35	6.30	6.35	6.35	6.33	9000	0.57	3	9000	100.00
JAMNAAUTO	EQ	10-Feb-2020	44.95	45.15	45.15	43.25	43.95	43.70	43.90	702006	308.15	6709	301107	42.89
JASH	EQ	10-Feb-2020	135.75	140.80	140.80	133.00	133.00	134.90	135.32	33191	44.91	63	32876	99.05
JAYAGROGN	EQ	10-Feb-2020	113.10	107.00	107.50	98.00	103.00	103.10	102.68	77613	79.69	1288	45822	59.04
JAYBARMARU	EQ	10-Feb-2020	244.60	244.00	254.75	241.10	242.00	243.75	247.18	60452	149.43	2629	18450	30.52
JAYNECOIND	EQ	10-Feb-2020	3.80	3.80	3.95	3.75	3.85	3.85	3.90	10962	0.43	16	9244	84.33
JAYSREETEA	EQ	10-Feb-2020	50.70	50.55	51.70	48.10	49.25	49.45	49.43	162794	80.47	1521	33001	20.27
JBCHEPHARM	EQ	10-Feb-2020	562.05	567.75	581.00	544.80	575.00	577.25	566.90	237969	1349.05	11207	96906	40.72
JBFIND	EQ	10-Feb-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	58141	7.21	110	56015	96.34
JBMA	EQ	10-Feb-2020	249.25	251.00	252.05	240.00	240.50	240.95	244.28	27151	66.33	1366	9146	33.69
JCHAC	EQ	10-Feb-2020	2468.60	2488.35	2579.00	2488.20	2561.00	2561.95	2531.95	22653	573.56	2863	15637	69.03
JETAIRWAYS	BZ	10-Feb-2020	26.60	27.90	27.90	27.90	27.90	27.90	27.90	26516	7.40	208	-	-
JETFREIGHT	SM	10-Feb-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	4000	0.67	1	4000	100.00
JHS	EQ	10-Feb-2020	13.35	13.30	13.60	12.75	13.30	13.25	13.29	31315	4.16	219	20513	65.51
JIKIND	BE	10-Feb-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	10212	0.03	15	-	-
JINDALPHOT	EQ	10-Feb-2020	15.65	15.75	16.55	14.30	14.60	14.70	14.95	17236	2.58	261	11426	66.29
JINDALPOLY	EQ	10-Feb-2020	268.25	263.00	263.50	252.35	258.65	257.90	258.93	26484	68.57	1783	17761	67.06
JINDALSAW	EQ	10-Feb-2020	89.15	89.20	89.50	85.25	85.75	85.50	87.00	548110	476.86	2967	337364	61.55
JINDALSTEL	EQ	10-Feb-2020	197.80	196.50	196.70	190.40	194.00	193.20	193.90	14810988	28717.89	62649	982813	6.64
JINDCOT	BE	10-Feb-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1076	0.02	9	-	-
JINDRILL	EQ	10-Feb-2020	107.10	104.10	105.80	100.05	104.00	103.30	102.86	30455	31.33	954	17902	58.78
JINDWORLD	EQ	10-Feb-2020	62.05	62.85	64.20	61.25	62.00	62.05	63.01	491271	309.53	3925	205862	41.90
JISLDVREQS	EQ	10-Feb-2020	6.70	6.65	6.85	6.50	6.85	6.80	6.64	21194	1.41	86	16652	78.57
JISLJALEQS	EQ	10-Feb-2020	7.00	7.00	7.05	6.90	7.00	6.90	6.95	1094255	76.10	1064	610191	55.76
JITFINFRA	BE	10-Feb-2020	8.95	8.70	8.70	8.55	8.70	8.70	8.68	760	0.07	16	-	-
JIYAECO	EQ	10-Feb-2020	18.95	19.20	19.20	18.05	18.20	18.10	18.27	136761	24.99	653	88827	64.95
JKCEMENT	EQ	10-Feb-2020	1415.00	1448.95	1479.95	1414.95	1421.00	1420.70	1435.83	207652	2981.52	19638	83975	40.44
JKIL	EQ	10-Feb-2020	147.90	147.90	149.70	145.05	145.10	146.25	146.77	131900	193.59	2442	93380	70.80
JKLAKSHMI	EQ	10-Feb-2020	357.90	359.75	360.90	350.00	352.00	352.20	355.02	60136	213.50	2757	29706	49.40
JKPAPER	EQ	10-Feb-2020	128.40	128.50	128.85	124.80	124.95	125.35	126.25	506481	639.45	5342	238289	47.05
JKTYRE	EQ	10-Feb-2020	72.45	72.30	74.40	71.00	73.80	73.65	72.60	755641	548.58	5674	243714	32.25
JMA	EQ	10-Feb-2020	25.40	27.50	27.90	25.00	25.00	25.55	26.16	7109	1.86	68	3928	55.25
JMCPROJECT	EQ	10-Feb-2020	100.00	101.00	102.90	97.55	98.20	99.25	100.57	234372	235.71	4654	124430	53.09
JMFINANCIL	EQ	10-Feb-2020	119.15	116.40	116.90	109.20	114.10	114.10	114.14	671509	766.48	6403	402396	59.92
JMTAUTOLTD	EQ	10-Feb-2020	1.25	1.20	1.30	1.15	1.25	1.20	1.25	44236	0.55	62	38863	87.85
JOCIL	EQ	10-Feb-2020	123.85	124.05	125.90	121.95	124.05	124.40	123.93	2235	2.77	64	1869	83.62
JPASSOCIAT	EQ	10-Feb-2020	1.95	1.90	1.95	1.85	1.90	1.90	1.90	3798489	72.05	2036	3060524	80.57
JPINFRATEC	EQ	10-Feb-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	1586182	16.72	1322	1152039	72.63
JPOLYINVST	EQ	10-Feb-2020	12.80	12.80	12.80	12.40	12.60	12.60	12.46	556	0.07	5	556	100.00
JPPOWER	EQ	10-Feb-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.93	2018574	38.98	556	1277398	63.28
JSL	EQ	10-Feb-2020	42.30	42.20	42.65	40.50	41.15	41.70	41.55	1420521	590.21	4635	444468	31.29
JSLHISAR	EQ	10-Feb-2020	76.00	76.00	76.45	75.00	75.00	75.15	75.52	72208	54.53	742	40587	56.21
JSWENERGY	EQ	10-Feb-2020	65.35	65.40	65.80	64.15	65.15	65.00	64.99	1315357	854.79	7471	803572	61.09
JSWHL	EQ	10-Feb-2020	2585.05	2586.30	2640.00	2450.00	2530.00	2594.10	2553.36	1376	35.13	310	921	66.93
JSWSTEEL	EQ	10-Feb-2020	279.30	276.00	279.80	273.20	277.95	277.90	276.69	4972983	13759.55	32384	457404	9.20
JSWSTEEL	P2	10-Feb-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.25	54013	0.67	13	54013	100.00
JTEKTINDIA	EQ	10-Feb-2020	84.15	85.00	85.00	81.10	82.00	82.05	82.07	73363	60.21	948	53112	72.40
JUBILANT	EQ	10-Feb-2020	554.30	557.50	557.75	541.00	545.40	544.05	547.97	121927	668.12	12102	68003	55.77
JUBLFOOD	EQ	10-Feb-2020	1902.15	1910.65	1910.65	1847.15	1854.20	1855.05	1860.79	707304	13161.47	29037	152937	21.62
JUBLINDS	BE	10-Feb-2020	127.00	122.00	129.90	121.00	128.95	124.45	125.51	10003	12.56	137	-	-
JUMPNET	EQ	10-Feb-2020	52.70	51.65	53.65	51.65	53.45	53.00	53.02	616435	326.85	464	569549	92.39
JUNIORBEES	EQ	10-Feb-2020	300.77	301.65	302.00	299.21	300.30	300.46	300.85	47295	142.29	1981	33601	71.05
JUSTDIAL	EQ	10-Feb-2020	534.10	532.00	534.90	491.20	500.60	499.85	506.74	4504943	22828.22	70521	377041	8.37
JVLAGRO	BZ	10-Feb-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.47	82406	0.39	39	-	-
JYOTHYLAB	EQ	10-Feb-2020	144.80	145.40	146.00	141.50	143.00	144.00	144.32	173096	249.80	6320	81536	47.10
JYOTISTRUC	BZ	10-Feb-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	272629	4.77	45	-	-
KABRAEXTRU	EQ	10-Feb-2020	74.55	75.05	75.90	73.00	73.95	74.00	74.08	3605	2.67	104	2701	74.92
KAJARIACER	EQ	10-Feb-2020	553.25	553.00	556.90	540.60	546.50	544.95	545.03	323154	1761.27	7649	199465	61.72
KAKATCEM	EQ	10-Feb-2020	190.40	197.00	197.00	180.90	181.95	182.00	187.75	47233	88.68	1500	33723	71.40
KALPATPOWR	EQ	10-Feb-2020	440.70	440.00	460.00	438.05	450.10	450.90	451.04	186837	842.71	6742	50898	27.24
KALYANIFRG	BE	10-Feb-2020	165.00	170.00	170.00	157.30	166.95	164.75	159.38	675	1.08	24	-	-
KAMATHOTEL	EQ	10-Feb-2020	37.40	38.30	40.00	37.10	38.75	38.80	38.56	222614	85.84	1442	77359	34.75
KAMDHENU	EQ	10-Feb-2020	85.10	85.10	86.00	84.00	85.10	85.25	85.22	6646	5.66	178	5239	78.83
KANANIIND	BE	10-Feb-2020	2.90	2.90	2.90	2.90	2.90	2.90	2.90	1349	0.04	6	-	-
KANORICHEM	EQ	10-Feb-2020	40.00	40.15	42.70	39.45	41.95	41.55	41.74	22939	9.58	365	11359	49.52
KANSAINER	EQ	10-Feb-2020	510.20	513.00	513.00	499.00	499.00	500.90	502.94	79669	400.68	3388	55157	69.23
KARDA	EQ	10-Feb-2020	142.20	142.45	142.70	141.10	142.10	142.20	142.09	18655	26.51	183	17424	93.40
KARMAENG	BE	10-Feb-2020	12.85	12.35	12.85	12.35	12.85	12.85	12.41	354	0.04	5	-	-
KARURVYSYA	EQ	10-Feb-2020	49.25	49.10	49.20	47.50	48.25	48.20	47.97	318762	152.92	2198	168770	52.95
KAUSHALYA	BE	10-Feb-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	974	0.00	4	-	-
KAVVERITEL	BE	10-Feb-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	10	0.00	1	-	-
KAYA	EQ	10-Feb-2020	326.80	329.45	339.00	316.55	320.50	320.70	324.12	13994	45.36	1086	6284	44.90
KCP	EQ	10-Feb-2020	63.95	64.75	64.80	61.80	62.75	62.35	62.86	27254	17.13	593	18364	67.38
KCPSUGIND	EQ	10-Feb-2020	15.25	15.00	15.40	14.75	14.80	14.80	14.94	63394	9.47	157	53449	84.31
KDDL	EQ	10-Feb-2020	298.85	309.25	309.25	292.00	297.90	297.15	295.92	289	0.86	37	209	72.32
KEC	EQ	10-Feb-2020	347.55	353.30	358.00	346.00	346.25	347.25	350.82	520611	1826.41	12188	200759	38.56
KECL	EQ	10-Feb-2020	15.05	15.15	15.60	15.05	15.45	15.35	15.32	37135	5.69	232	29058	78.25
KEI	EQ	10-Feb-2020	531.45	526.20	544.50	525.00	533.00	532.70	536.23	129281	693.25	5859	85090	65.82
KELLTONTEC	EQ	10-Feb-2020	16.40	16.25	16.90	16.25	16.80	16.70	16.60	69061	11.47	175	62747	90.86
KENNAMET	EQ	10-Feb-2020	1025.60	1001.10	1055.75	980.25	1050.00	1026.15	1014.81	7616	77.29	1254	5565	73.07
KERNEX	BE	10-Feb-2020	17.30	18.15	18.15	16.55	16.55	16.85	17.74	24786	4.40	83	-	-
KESORAMIND	EQ	10-Feb-2020	50.90	51.25	51.70	50.00	50.45	50.20	50.60	77715	39.32	817	47181	60.71
KGL	BZ	10-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.29	123373	0.36	36	-	-
KHADIM	EQ	10-Feb-2020	153.65	155.00	156.90	146.30	147.80	147.20	150.91	61826	93.30	1740	39619	64.08
KHAITANLTD	BE	10-Feb-2020	19.00	18.10	19.90	18.10	19.90	19.90	18.35	2548	0.47	17	-	-
KHFM	SM	10-Feb-2020	29.05	28.10	28.10	28.10	28.10	28.10	28.10	3000	0.84	1	3000	100.00
KICL	EQ	10-Feb-2020	1763.20	1782.05	1782.05	1726.00	1726.05	1726.00	1764.24	357	6.30	27	10	2.80
KILITCH	EQ	10-Feb-2020	120.70	123.00	124.70	119.10	123.20	123.45	122.75	20400	25.04	497	6781	33.24
KINGFA	EQ	10-Feb-2020	632.85	632.85	647.80	625.00	647.80	639.45	629.16	1344	8.46	100	1054	78.42
KIOCL	EQ	10-Feb-2020	116.15	119.00	119.00	115.00	115.00	115.40	116.12	9777	11.35	324	6536	66.85
KIRIINDUS	EQ	10-Feb-2020	379.05	381.85	419.70	379.60	403.95	401.30	405.46	696609	2824.44	21116	169443	24.32
KIRLFER	EQ	10-Feb-2020	72.00	73.05	73.05	70.25	71.00	70.85	71.16	35741	25.43	865	28737	80.40
KIRLOSBROS	EQ	10-Feb-2020	141.50	144.00	145.00	138.00	145.00	143.00	141.70	17298	24.51	1038	11944	69.05
KIRLOSENG	EQ	10-Feb-2020	141.90	145.00	145.00	140.10	141.50	141.65	141.55	31407	44.46	667	23067	73.45
KIRLOSIND	EQ	10-Feb-2020	640.40	669.00	669.00	620.00	664.40	659.05	641.96	815	5.23	244	554	67.98
KITEX	EQ	10-Feb-2020	125.25	127.25	137.00	124.05	132.00	131.65	132.88	611565	812.64	9407	193406	31.62
KKCL	EQ	10-Feb-2020	995.65	993.50	999.90	975.00	999.90	994.95	989.27	1068	10.57	330	757	70.88
KMSUGAR	EQ	10-Feb-2020	8.55	8.55	8.70	8.20	8.50	8.25	8.37	53456	4.47	135	47536	88.93
KNRCON	EQ	10-Feb-2020	282.60	282.85	284.35	275.10	278.50	278.45	278.23	68862	191.59	2604	39367	57.17
KOHINOOR	BE	10-Feb-2020	8.55	8.95	8.95	8.15	8.35	8.30	8.25	31407	2.59	101	-	-
KOKUYOCMLN	EQ	10-Feb-2020	77.35	77.35	78.50	75.00	75.55	75.35	76.04	34291	26.08	444	19836	57.85
KOLTEPATIL	EQ	10-Feb-2020	238.40	242.00	242.00	232.85	237.15	238.30	237.08	42384	100.49	1127	26356	62.18
KOPRAN	EQ	10-Feb-2020	32.70	32.70	32.90	31.75	31.80	31.90	32.22	62236	20.05	753	38948	62.58
KOTAKBANK	EQ	10-Feb-2020	1653.05	1660.00	1674.60	1645.70	1673.00	1669.30	1657.60	1355124	22462.54	62012	695218	51.30
KOTAKBKETF	EQ	10-Feb-2020	320.39	320.39	320.60	318.00	319.30	318.90	318.44	7840	24.97	533	5508	70.26
KOTAKGOLD	EQ	10-Feb-2020	356.75	396.00	421.00	357.15	359.00	359.00	358.12	24754	88.65	712	13358	53.96
KOTAKNIFTY	EQ	10-Feb-2020	125.44	125.44	125.44	124.16	124.95	124.69	124.72	26420	32.95	469	22200	84.03
KOTAKNV20	EQ	10-Feb-2020	59.00	59.50	59.50	58.22	58.50	58.47	58.62	10410	6.10	111	6270	60.23
KOTAKPSUBK	EQ	10-Feb-2020	231.72	230.01	230.01	224.00	226.00	224.64	226.03	5679	12.84	130	4585	80.74
KOTARISUG	EQ	10-Feb-2020	13.85	14.45	15.40	13.60	15.00	15.05	14.64	292443	42.81	901	195670	66.91
KOTHARIPET	EQ	10-Feb-2020	16.65	16.65	16.90	15.95	16.70	16.80	16.54	6101	1.01	66	4687	76.82
KOTHARIPRO	EQ	10-Feb-2020	72.45	72.45	72.45	68.25	71.50	71.90	70.66	4104	2.90	90	2996	73.00
KPITTECH	EQ	10-Feb-2020	96.10	96.40	99.65	93.80	98.85	96.90	95.68	127819	122.30	2831	75465	59.04
KPRMILL	EQ	10-Feb-2020	646.00	646.00	659.95	646.00	658.00	658.70	656.00	6131	40.22	520	4792	78.16
KRBL	EQ	10-Feb-2020	284.70	285.00	290.50	276.50	283.85	284.75	286.43	169127	484.43	3619	84127	49.74
KREBSBIO	EQ	10-Feb-2020	90.00	90.00	94.45	88.90	91.50	91.50	90.36	10612	9.59	69	10429	98.28
KRIDHANINF	BE	10-Feb-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	25355	0.51	34	-	-
KRISHANA	BE	10-Feb-2020	53.00	51.00	51.00	50.55	50.55	50.55	50.57	1000	0.51	3	-	-
KSB	EQ	10-Feb-2020	738.25	726.60	745.00	711.00	716.00	721.60	732.69	24056	176.25	1375	18402	76.50
KSCL	EQ	10-Feb-2020	476.15	478.80	482.50	469.00	469.80	469.95	473.10	58584	277.16	2779	26404	45.07
KSERASERA	BE	10-Feb-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.10	1093801	1.13	261	-	-
KSK	BE	10-Feb-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.49	125878	0.62	58	-	-
KSL	EQ	10-Feb-2020	230.70	230.40	231.25	221.35	225.90	224.30	224.89	31539	70.93	1511	17324	54.93
KTKBANK	EQ	10-Feb-2020	75.50	75.05	75.50	74.00	74.45	74.60	74.63	514420	383.92	2418	350239	68.08
KUANTUM	EQ	10-Feb-2020	558.70	555.00	585.00	555.00	573.00	578.65	577.52	11234	64.88	396	2089	18.60
KWALITY	BE	10-Feb-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.98	356407	7.06	362	-	-
L&TFH	EQ	10-Feb-2020	131.55	131.00	131.10	127.00	127.50	127.60	128.35	6510641	8356.58	38137	1123763	17.26
L&TFINANCE	NC	10-Feb-2020	1086.02	1110.00	1110.00	1109.00	1109.00	1109.84	1109.84	82	0.91	2	82	100.00
L&TFINANCE	NQ	10-Feb-2020	1040.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	19	0.20	1	19	100.00
L&TFINANCE	NY	10-Feb-2020	1002.01	1002.50	1002.50	1002.50	1002.50	1002.50	1002.50	300	3.01	4	300	100.00
L&TFINANCE	Y3	10-Feb-2020	1015.00	1015.00	1015.00	1003.10	1003.10	1003.10	1011.03	15	0.15	2	10	66.67
L&TFINANCE	Y5	10-Feb-2020	1016.00	1011.00	1011.00	1003.55	1003.55	1004.80	1008.25	500	5.04	13	500	100.00
L&TFINANCE	Y7	10-Feb-2020	1024.00	1025.00	1025.00	1015.00	1015.00	1015.00	1015.48	21	0.21	2	21	100.00
L&TFINANCE	Y9	10-Feb-2020	1033.90	1057.95	1057.95	1057.95	1057.95	1057.95	1057.95	180	1.90	3	90	50.00
L&TINFRA	N1	10-Feb-2020	997.11	997.11	997.11	992.11	992.11	992.11	995.44	30	0.30	2	30	100.00
L&TINFRA	N2	10-Feb-2020	1950.00	1950.00	1951.00	1950.00	1951.00	1951.00	1950.80	25	0.49	2	25	100.00
L&TINFRA	N3	10-Feb-2020	1018.98	992.50	992.50	992.50	992.50	992.50	992.50	40	0.40	2	40	100.00
L&TINFRA	N4	10-Feb-2020	1905.47	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	1	0.02	1	1	100.00
L&TINFRA	N5	10-Feb-2020	1056.87	1056.87	1057.00	1053.50	1053.50	1053.50	1054.81	65	0.69	4	65	100.00
L&TINFRA	N6	10-Feb-2020	1995.10	2000.00	2000.00	1995.25	1996.00	1996.00	1999.00	66	1.32	14	66	100.00
LAKSHVILAS	EQ	10-Feb-2020	16.40	18.00	18.00	16.80	18.00	18.00	17.78	3171473	563.96	3682	1524687	48.08
LALPATHLAB	EQ	10-Feb-2020	1616.00	1622.00	1625.10	1565.00	1618.00	1615.70	1599.03	147800	2363.37	11635	76170	51.54
LAMBODHARA	EQ	10-Feb-2020	35.50	35.00	35.10	33.60	34.10	34.45	34.28	12201	4.18	434	5638	46.21
LAOPALA	EQ	10-Feb-2020	191.60	194.30	196.20	189.00	192.25	193.20	192.40	58071	111.73	2867	25246	43.47
LASA	BE	10-Feb-2020	38.60	40.50	40.50	36.70	40.15	39.50	39.12	121398	47.49	417	-	-
LAURUSLABS	EQ	10-Feb-2020	438.95	442.90	448.95	434.70	436.70	435.80	439.76	208045	914.89	11723	133332	64.09
LAXMIMACH	EQ	10-Feb-2020	3255.80	3255.80	3279.55	3249.50	3250.00	3250.45	3252.06	7854	255.42	523	6833	87.00
LEEL	BZ	10-Feb-2020	2.95	3.00	3.00	2.85	2.85	2.85	2.85	24397	0.70	48	-	-
LEMONTREE	EQ	10-Feb-2020	54.00	54.00	55.30	53.45	53.85	54.00	54.21	562192	304.77	7254	319051	56.75
LEXUS	SM	10-Feb-2020	9.10	9.55	9.55	9.00	9.00	9.00	9.28	2000	0.19	2	2000	100.00
LFIC	EQ	10-Feb-2020	50.00	49.55	53.45	49.55	53.00	53.00	52.80	162	0.09	11	156	96.30
LGBBROSLTD	EQ	10-Feb-2020	305.75	306.00	309.00	294.00	296.00	295.85	298.78	17376	51.92	2381	10029	57.72
LGBFORGE	BE	10-Feb-2020	3.10	3.10	3.20	2.95	3.10	3.10	3.04	15645	0.48	40	-	-
LIBAS	BE	10-Feb-2020	47.05	49.00	49.35	49.00	49.00	49.00	49.05	661	0.32	8	-	-
LIBERTSHOE	EQ	10-Feb-2020	134.95	135.00	135.05	129.60	130.00	130.40	131.75	74256	97.83	1479	35641	48.00
LICHSGFIN	EQ	10-Feb-2020	441.15	441.85	441.85	425.60	430.65	429.85	431.12	3250307	14012.71	45038	916603	28.20
LICNETFGSC	EQ	10-Feb-2020	19.92	20.00	20.40	20.00	20.03	20.07	20.10	2995	0.60	47	2105	70.28
LICNETFN50	EQ	10-Feb-2020	122.54	124.00	124.90	122.60	124.85	124.79	124.32	155	0.19	30	94	60.65
LICNETFSEN	EQ	10-Feb-2020	518.95	519.00	521.00	499.00	503.00	503.00	513.87	83	0.43	18	47	56.63
LICNFNHGP	EQ	10-Feb-2020	125.00	124.70	124.70	124.70	124.70	124.70	124.70	3	0.00	3	1	33.33
LINCOLN	EQ	10-Feb-2020	198.10	199.80	203.90	197.20	198.00	198.75	199.84	51403	102.72	1027	29871	58.11
LINCPEN	EQ	10-Feb-2020	235.80	235.00	242.00	230.15	230.70	233.20	238.62	9390	22.41	140	6275	66.83
LINDEINDIA	EQ	10-Feb-2020	725.25	731.10	759.80	722.45	740.95	741.20	742.96	29596	219.89	2101	11864	40.09
LIQUIDBEES	EQ	10-Feb-2020	1000.00	1000.00	1000.01	999.65	1000.00	999.99	999.99	568009	5680.06	2809	526608	92.71
LIQUIDETF	EQ	10-Feb-2020	999.99	999.99	1000.01	999.99	999.99	1000.00	1000.01	14577	145.77	47	12479	85.61
LOKESHMACH	EQ	10-Feb-2020	32.95	34.30	34.30	32.15	32.90	32.90	32.63	1135	0.37	36	1090	96.04
LOTUSEYE	EQ	10-Feb-2020	26.15	25.90	26.50	24.75	24.75	25.05	25.55	25346	6.48	114	24092	95.05
LOVABLE	EQ	10-Feb-2020	71.05	71.45	71.80	70.60	71.20	70.95	70.97	9950	7.06	236	5872	59.02
LPDC	EQ	10-Feb-2020	1.35	1.25	1.45	1.25	1.40	1.25	1.31	4940	0.06	142	4739	95.93
LSIL	EQ	10-Feb-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.49	610802	3.01	221	447869	73.32
LT	EQ	10-Feb-2020	1299.00	1300.00	1302.45	1273.10	1283.00	1285.30	1283.99	3039992	39033.27	120243	1489679	49.00
LTI	EQ	10-Feb-2020	1944.65	1954.00	1969.80	1938.65	1945.00	1950.20	1952.79	81940	1600.12	7871	51694	63.09
LTMFEOF2R	MF	10-Feb-2020	9.15	9.10	9.10	9.10	9.10	9.10	9.10	20000	1.82	4	20000	100.00
LTMFEOFR	MF	10-Feb-2020	7.49	8.23	8.23	8.23	8.23	8.23	8.23	1334	0.11	2	1334	100.00
LTTS	EQ	10-Feb-2020	1687.85	1699.00	1705.00	1671.10	1688.00	1683.15	1690.46	169682	2868.40	4227	150412	88.64
LUMAXIND	EQ	10-Feb-2020	1483.65	1483.00	1499.80	1468.05	1475.00	1474.60	1480.31	1567	23.20	177	1250	79.77
LUMAXTECH	EQ	10-Feb-2020	111.80	114.00	114.00	108.00	108.00	108.60	109.82	14748	16.20	412	9357	63.45
LUPIN	EQ	10-Feb-2020	707.60	705.95	710.00	696.30	701.00	701.95	701.10	1841499	12910.78	41637	1033731	56.14
LUXIND	EQ	10-Feb-2020	1503.15	1508.00	1509.00	1476.05	1480.30	1484.80	1485.93	66306	985.26	2020	34289	51.71
LYKALABS	EQ	10-Feb-2020	19.90	20.00	21.40	19.80	20.50	20.60	20.85	36085	7.52	309	26155	72.48
LYPSAGEMS	BE	10-Feb-2020	4.55	4.75	4.75	4.35	4.75	4.70	4.60	9033	0.42	60	-	-
M&M	EQ	10-Feb-2020	569.10	566.80	567.00	526.05	528.40	528.40	539.02	9648880	52008.98	149883	2540595	26.33
M&MFIN	EQ	10-Feb-2020	398.05	397.30	398.65	391.05	395.00	394.25	394.54	1227562	4843.25	16575	627603	51.13
M100	EQ	10-Feb-2020	19.17	19.80	19.80	19.11	19.16	19.15	19.17	44335	8.50	137	42958	96.89
M17RD	MF	10-Feb-2020	5.70	5.26	5.26	5.26	5.26	5.26	5.26	4500	0.24	3	4500	100.00
M50	EQ	10-Feb-2020	118.81	118.00	118.00	117.31	117.67	117.64	117.60	1080	1.27	21	984	91.11
MAANALU	EQ	10-Feb-2020	63.75	64.05	65.10	62.40	63.00	63.60	63.99	4081	2.61	138	3069	75.20
MACPOWER	SM	10-Feb-2020	57.05	59.80	59.80	59.70	59.70	59.70	59.78	2000	1.20	4	2000	100.00
MADHAV	EQ	10-Feb-2020	29.75	30.50	30.50	27.55	27.55	28.30	28.72	7131	2.05	124	3236	45.38
MADHUCON	EQ	10-Feb-2020	3.25	3.15	3.40	3.10	3.20	3.15	3.19	39464	1.26	53	31891	80.81
MADRASFERT	EQ	10-Feb-2020	18.40	18.80	18.85	18.25	18.40	18.40	18.48	124913	23.09	523	64720	51.81
MAGADSUGAR	EQ	10-Feb-2020	138.85	138.30	139.90	132.00	133.50	133.95	134.90	47646	64.27	1074	27394	57.49
MAGMA	EQ	10-Feb-2020	59.20	60.65	60.65	56.00	57.65	56.80	57.66	96538	55.66	702	67913	70.35
MAGNUM	EQ	10-Feb-2020	3.30	3.35	3.35	3.35	3.35	3.35	3.35	2429	0.08	2	2429	100.00
MAHABANK	EQ	10-Feb-2020	12.35	12.55	12.55	12.10	12.10	12.10	12.30	367118	45.15	897	233306	63.55
MAHAPEXLTD	BE	10-Feb-2020	97.90	94.00	99.95	93.10	98.00	98.00	94.43	151	0.14	8	-	-
MAHASTEEL	EQ	10-Feb-2020	99.35	96.00	100.00	95.50	97.50	98.20	98.17	7649	7.51	101	6058	79.20
MAHESHWARI	EQ	10-Feb-2020	277.95	273.00	281.70	269.95	270.10	270.55	276.65	21929	60.67	695	2259	10.30
MAHICKRA	SM	10-Feb-2020	86.10	91.00	91.00	86.00	86.00	86.00	88.50	6000	5.31	2	3000	50.00
MAHINDCIE	EQ	10-Feb-2020	174.70	174.00	175.70	170.50	170.80	171.50	172.31	83781	144.37	3493	40960	48.89
MAHLIFE	EQ	10-Feb-2020	404.10	409.00	417.20	402.05	405.95	407.30	407.40	133659	544.53	7625	116155	86.90
MAHLOG	EQ	10-Feb-2020	414.85	406.25	413.95	399.00	399.00	403.55	403.98	36040	145.59	1094	31085	86.25
MAHSCOOTER	EQ	10-Feb-2020	4519.10	4525.00	4600.00	4525.00	4580.00	4578.95	4578.90	4308	197.26	513	3621	84.05
MAHSEAMLES	EQ	10-Feb-2020	372.85	368.00	372.00	365.40	368.35	367.75	367.34	13922	51.14	776	8382	60.21
MAITHANALL	EQ	10-Feb-2020	583.55	589.35	594.35	569.95	590.95	587.55	585.02	60047	351.29	2987	34099	56.79
MAJESCO	EQ	10-Feb-2020	407.25	407.25	451.95	402.30	423.00	425.85	430.66	305050	1313.72	10935	42771	14.02
MALUPAPER	EQ	10-Feb-2020	33.90	33.90	33.90	32.60	32.60	32.70	33.11	22037	7.30	372	14964	67.90
MAN50ETF	EQ	10-Feb-2020	122.55	121.85	122.40	121.55	121.90	121.80	121.81	603	0.73	101	600	99.50
MANAKALUCO	EQ	10-Feb-2020	4.10	4.00	4.25	4.00	4.05	4.05	4.13	13673	0.56	29	13623	99.63
MANAKCOAT	EQ	10-Feb-2020	3.90	3.90	3.90	3.70	3.85	3.85	3.84	6058	0.23	19	5422	89.50
MANAKSIA	EQ	10-Feb-2020	37.55	37.15	38.95	37.15	38.55	38.55	38.09	18178	6.92	170	16569	91.15
MANAKSTEEL	EQ	10-Feb-2020	10.85	10.85	10.85	10.50	10.65	10.50	10.55	9316	0.98	67	7239	77.71
MANALIPETC	EQ	10-Feb-2020	20.70	20.80	20.95	20.15	20.20	20.25	20.46	89020	18.21	805	48740	54.75
MANAPPURAM	EQ	10-Feb-2020	166.95	165.50	172.70	165.40	168.05	168.10	169.50	10251803	17376.89	40804	3281848	32.01
MANAV	SM	10-Feb-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	4000	0.20	1	4000	100.00
MANGALAM	EQ	10-Feb-2020	32.75	32.75	34.00	31.25	33.25	33.45	33.08	25123	8.31	319	15356	61.12
MANGCHEFER	EQ	10-Feb-2020	31.30	32.30	32.50	31.30	32.00	32.05	31.92	149980	47.87	541	130492	87.01
MANGLMCEM	EQ	10-Feb-2020	285.55	288.00	289.75	277.25	282.90	282.95	283.54	8046	22.81	268	4660	57.92
MANGTIMBER	BE	10-Feb-2020	10.45	10.45	10.45	10.00	10.05	10.05	10.04	1182	0.12	16	-	-
MANINDS	EQ	10-Feb-2020	57.60	58.50	59.90	58.10	58.55	58.75	59.03	178716	105.50	1088	105105	58.81
MANINFRA	EQ	10-Feb-2020	31.35	31.60	31.65	30.60	31.45	31.10	31.03	121679	37.76	578	78123	64.20
MANPASAND	BZ	10-Feb-2020	9.25	8.80	8.80	8.80	8.80	8.80	8.80	29294	2.58	82	-	-
MANUGRAPH	EQ	10-Feb-2020	13.90	14.50	14.50	13.60	13.70	13.80	13.83	1298	0.18	29	820	63.17
MANXT50	EQ	10-Feb-2020	289.50	290.00	290.50	288.50	288.50	288.60	289.41	366	1.06	16	252	68.85
MARALOVER	EQ	10-Feb-2020	14.70	15.20	15.20	14.80	14.95	14.95	15.12	1045	0.16	14	852	81.53
MARATHON	EQ	10-Feb-2020	91.35	92.30	92.90	88.00	90.60	89.70	90.49	8388	7.59	699	2825	33.68
MARICO	EQ	10-Feb-2020	311.70	313.60	313.95	307.00	308.80	308.65	309.72	1685622	5220.65	31213	899142	53.34
MARINE	SM	10-Feb-2020	97.35	97.00	98.25	97.00	97.50	97.50	97.70	10000	9.77	5	4000	40.00
MARKSANS	EQ	10-Feb-2020	20.40	20.45	22.40	20.30	22.10	22.10	21.52	5903573	1270.21	13574	2066487	35.00
MARSHALL	SM	10-Feb-2020	15.00	15.05	15.05	15.05	15.05	15.05	15.05	3000	0.45	1	3000	100.00
MARUTI	EQ	10-Feb-2020	6971.75	6975.00	6989.10	6851.10	6894.60	6892.90	6899.40	593773	40966.75	53020	146478	24.67
MASFIN	EQ	10-Feb-2020	1116.35	1123.00	1144.85	1110.00	1111.00	1127.05	1129.80	18969	214.31	3125	10224	53.90
MASKINVEST	BE	10-Feb-2020	33.40	31.75	31.75	31.75	31.75	31.75	31.75	100	0.03	5	-	-
MASTEK	EQ	10-Feb-2020	452.60	455.00	456.00	412.40	420.00	417.10	423.60	155089	656.96	5955	78219	50.43
MATRIMONY	EQ	10-Feb-2020	475.55	485.55	485.55	465.00	475.00	476.05	478.86	6631	31.75	254	5930	89.43
MAWANASUG	EQ	10-Feb-2020	41.55	41.70	41.70	40.05	40.80	40.85	40.89	71933	29.41	527	29472	40.97
MAXINDIA	EQ	10-Feb-2020	89.50	91.05	94.00	89.60	91.90	91.70	92.40	474849	438.75	4660	207530	43.70
MAXVIL	EQ	10-Feb-2020	52.50	53.00	54.40	50.55	53.95	53.15	52.11	113932	59.37	1079	64953	57.01
MAYURUNIQ	EQ	10-Feb-2020	224.75	228.60	228.60	220.50	221.10	221.55	223.46	35102	78.44	1288	20881	59.49
MAZDA	EQ	10-Feb-2020	504.25	495.00	504.90	480.20	501.00	499.35	495.07	4860	24.06	212	2867	58.99
MBECL	BE	10-Feb-2020	4.10	4.00	4.15	4.00	4.05	4.05	4.09	17065	0.70	22	-	-
MBLINFRA	EQ	10-Feb-2020	4.40	4.80	4.80	4.80	4.80	4.80	4.80	32607	1.57	75	30092	92.29
MCDHOLDING	BE	10-Feb-2020	23.85	22.75	24.70	22.70	23.80	23.35	23.32	24364	5.68	149	-	-
MCDOWELL-N	EQ	10-Feb-2020	676.65	672.10	690.50	671.25	687.20	687.90	683.80	2604922	17812.36	41158	508993	19.54
MCL	SM	10-Feb-2020	92.30	92.80	93.00	73.85	73.85	75.00	82.83	260400	215.70	160	202800	77.88
MCLEODRUSS	EQ	10-Feb-2020	5.00	5.15	5.15	4.60	5.00	4.90	4.84	205701	9.97	401	127334	61.90
MCX	EQ	10-Feb-2020	1263.65	1268.00	1269.65	1226.50	1227.00	1234.50	1245.41	153874	1916.37	8169	60734	39.47
MEGASOFT	EQ	10-Feb-2020	7.90	7.90	8.20	7.65	8.00	8.05	7.89	24861	1.96	98	16523	66.46
MEGH	EQ	10-Feb-2020	56.90	56.90	61.75	56.90	58.95	58.80	59.63	2174671	1296.85	8826	694123	31.92
MELSTAR	BE	10-Feb-2020	5.30	5.45	5.45	5.05	5.05	5.05	5.18	26457	1.37	156	-	-
MENONBE	EQ	10-Feb-2020	57.55	57.00	57.00	55.55	55.60	55.70	56.03	9319	5.22	132	8579	92.06
MEP	EQ	10-Feb-2020	38.20	38.90	42.00	37.20	39.40	39.65	40.65	654642	266.14	1730	516187	78.85
MERCATOR	EQ	10-Feb-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	428174	3.43	193	428174	100.00
METALFORGE	EQ	10-Feb-2020	5.00	4.80	5.25	4.75	4.80	4.85	4.92	27141	1.34	146	18961	69.86
METKORE	BZ	10-Feb-2020	0.20	0.20	0.25	0.20	0.25	0.25	0.25	2150	0.01	2	-	-
METROPOLIS	EQ	10-Feb-2020	1660.50	1660.00	1660.00	1585.55	1621.00	1616.55	1613.63	37991	613.04	4411	23047	60.66
MFSL	EQ	10-Feb-2020	479.65	482.60	482.60	473.25	477.90	478.20	477.57	403602	1927.47	6504	77675	19.25
MGEL	SM	10-Feb-2020	54.05	53.10	53.10	53.10	53.10	53.10	53.10	2000	1.06	1	2000	100.00
MGL	EQ	10-Feb-2020	1198.50	1175.00	1212.00	1155.00	1196.00	1195.45	1188.59	1219428	14494.03	32304	187636	15.39
MHHL	SM	10-Feb-2020	20.20	19.20	20.00	19.20	20.00	20.00	19.60	6000	1.18	2	3000	50.00
MHRIL	EQ	10-Feb-2020	228.95	227.15	230.75	222.95	226.25	226.05	225.78	23178	52.33	1068	11968	51.64
MIC	BE	10-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.49	31999	0.16	33	-	-
MIDHANI	EQ	10-Feb-2020	163.55	163.50	166.05	161.50	164.25	163.90	163.74	174923	286.43	2653	69383	39.66
MINDACORP	EQ	10-Feb-2020	110.65	109.30	114.00	107.30	113.00	111.30	110.26	328842	362.57	11025	178511	54.28
MINDAIND	EQ	10-Feb-2020	382.20	387.00	387.00	375.25	378.00	377.45	380.15	78519	298.49	6913	47642	60.68
MINDTECK	EQ	10-Feb-2020	26.35	27.40	27.45	26.20	26.85	26.55	26.61	3436	0.91	178	1964	57.16
MINDTREE	EQ	10-Feb-2020	921.80	922.00	931.10	903.35	923.85	920.30	914.93	535026	4895.11	10618	125596	23.47
MIRCELECTR	EQ	10-Feb-2020	9.30	9.35	9.40	9.00	9.05	9.10	9.18	99173	9.10	235	62030	62.55
MIRZAINT	EQ	10-Feb-2020	56.95	57.00	57.40	56.45	56.80	56.90	56.81	94262	53.55	714	57096	60.57
MMFL	EQ	10-Feb-2020	432.40	430.05	435.85	421.20	429.75	431.70	429.63	1931	8.30	342	1150	59.55
MMP	EQ	10-Feb-2020	108.00	105.00	107.90	92.00	106.50	105.70	99.21	3406	3.38	89	3001	88.11
MMTC	EQ	10-Feb-2020	19.90	20.05	20.10	19.15	19.40	19.45	19.51	626030	122.15	1853	309135	49.38
MOHOTAIND	BE	10-Feb-2020	8.90	9.20	9.20	8.60	8.60	8.60	8.81	839	0.07	13	-	-
MOIL	EQ	10-Feb-2020	152.05	152.50	153.00	148.45	148.45	148.85	150.38	86705	130.39	1591	50911	58.72
MOLDTECH	EQ	10-Feb-2020	46.30	46.95	47.80	46.40	47.45	47.45	46.94	3054	1.43	68	3018	98.82
MOLDTKPAC	EQ	10-Feb-2020	268.95	268.00	273.80	265.00	266.00	265.60	267.26	18555	49.59	984	13070	70.44
MONTECARLO	EQ	10-Feb-2020	270.95	272.00	275.75	261.00	263.55	264.15	265.22	9888	26.22	934	4902	49.58
MORARJEE	EQ	10-Feb-2020	15.00	14.90	14.95	14.20	14.75	14.65	14.52	3202	0.47	72	1676	52.34
MOREPENLAB	EQ	10-Feb-2020	14.35	14.50	14.65	14.05	14.20	14.20	14.33	400165	57.34	687	247824	61.93
MOTHERSUMI	EQ	10-Feb-2020	132.30	132.00	135.95	121.35	125.45	124.75	126.47	41957029	53062.54	187666	10190079	24.29
MOTILALOFS	EQ	10-Feb-2020	808.75	804.00	808.00	786.00	787.00	789.70	793.50	37877	300.55	2081	16071	42.43
MOTOGENFIN	EQ	10-Feb-2020	30.55	33.90	35.85	29.65	29.65	30.60	32.46	1055	0.34	102	646	61.23
MPHASIS	EQ	10-Feb-2020	937.40	938.70	942.65	925.50	926.40	930.05	931.07	193759	1804.03	8355	165052	85.18
MPSLTD	EQ	10-Feb-2020	363.15	360.00	366.85	350.00	351.00	353.25	357.54	8096	28.95	892	5930	73.25
MPTODAY	SM	10-Feb-2020	21.05	22.10	22.10	22.10	22.10	22.10	22.10	2000	0.44	1	2000	100.00
MRF	EQ	10-Feb-2020	70960.45	71490.00	73500.00	69800.00	73300.00	73247.90	71719.21	29310	21020.90	18182	2723	9.29
MRO-TEK	BE	10-Feb-2020	38.70	38.70	38.70	38.05	38.70	38.25	38.42	14500	5.57	27	-	-
MRPL	EQ	10-Feb-2020	43.05	43.40	43.40	42.60	42.85	42.90	42.94	205940	88.43	1212	89010	43.22
MSPL	EQ	10-Feb-2020	6.50	6.55	6.55	6.20	6.50	6.45	6.43	4161	0.27	24	3008	72.29
MSTCLTD	EQ	10-Feb-2020	142.85	142.10	148.00	139.55	141.25	140.90	143.89	650267	935.68	6700	259717	39.94
MTEDUCARE	EQ	10-Feb-2020	14.20	14.20	14.85	13.55	14.15	14.20	14.18	31079	4.41	222	23097	74.32
MTNL	EQ	10-Feb-2020	11.25	11.25	11.35	10.80	10.90	10.85	10.94	878432	96.13	1333	364881	41.54
MUKANDENGG	EQ	10-Feb-2020	12.05	12.00	12.00	11.35	11.80	11.80	11.79	3271	0.39	32	2292	70.07
MUKANDLTD	EQ	10-Feb-2020	29.80	29.35	30.80	28.20	28.35	28.45	28.78	15328	4.41	287	11573	75.50
MUKTAARTS	EQ	10-Feb-2020	38.05	37.65	37.85	36.50	37.00	36.85	37.08	6636	2.46	166	4705	70.90
MUNJALAU	EQ	10-Feb-2020	49.90	49.00	49.80	47.50	48.20	48.20	48.20	152730	73.62	1629	79119	51.80
MUNJALSHOW	EQ	10-Feb-2020	128.00	126.15	135.00	125.50	126.50	126.20	128.28	10195	13.08	352	5076	49.79
MURUDCERA	EQ	10-Feb-2020	18.50	18.80	18.90	18.00	18.35	18.30	18.53	55614	10.31	301	35282	63.44
MUTHOOTCAP	EQ	10-Feb-2020	582.05	589.90	589.90	550.00	567.00	558.75	564.71	9931	56.08	808	7370	74.21
MUTHOOTFIN	EQ	10-Feb-2020	760.95	762.00	764.70	752.90	757.25	760.30	757.94	315966	2394.83	8154	107687	34.08
MVL	BZ	10-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	693498	0.38	75	-	-
N100	EQ	10-Feb-2020	666.58	670.00	670.00	660.00	662.50	662.69	662.18	11050	73.17	648	8755	79.23
NACLIND	EQ	10-Feb-2020	34.95	36.90	36.90	33.50	33.50	33.75	35.08	179912	63.11	754	130103	72.31
NAGAFERT	BE	10-Feb-2020	4.05	4.05	4.25	3.85	4.00	3.95	3.95	106825	4.22	218	-	-
NAGREEKCAP	EQ	10-Feb-2020	7.20	7.85	7.90	7.00	7.85	7.30	7.46	7645	0.57	38	5992	78.38
NAGREEKEXP	EQ	10-Feb-2020	13.75	13.70	14.40	13.45	13.75	13.75	13.86	8275	1.15	33	5533	66.86
NAHARCAP	EQ	10-Feb-2020	78.40	78.50	79.10	76.10	78.30	78.30	77.86	1004	0.78	12	554	55.18
NAHARINDUS	EQ	10-Feb-2020	26.10	25.50	26.10	24.25	25.50	25.00	25.30	3924	0.99	198	1983	50.54
NAHARPOLY	EQ	10-Feb-2020	36.05	35.00	35.95	34.00	34.75	34.75	34.50	4310	1.49	75	3316	76.94
NAHARSPING	EQ	10-Feb-2020	44.50	45.05	45.05	43.20	43.60	43.60	43.94	3424	1.50	47	2829	82.62
NAM-INDIA	EQ	10-Feb-2020	379.00	382.00	399.00	382.00	388.00	388.05	391.22	4373497	17109.91	58923	1591559	36.39
NATCOPHARM	EQ	10-Feb-2020	700.85	711.05	738.10	695.10	713.20	717.65	722.79	735852	5318.70	27989	140908	19.15
NATHBIOGEN	EQ	10-Feb-2020	324.30	328.60	330.95	323.70	327.00	327.00	327.41	4645	15.21	220	3334	71.78
NATIONALUM	EQ	10-Feb-2020	45.10	44.95	45.10	43.10	43.20	43.25	43.91	10922663	4795.63	15230	5823638	53.32
NAUKRI	EQ	10-Feb-2020	3078.30	3097.50	3128.00	2980.00	3008.00	3013.75	3055.21	137020	4186.24	14475	62022	45.26
NAVINFLUOR	EQ	10-Feb-2020	1140.20	1150.00	1157.05	1132.80	1150.00	1144.15	1146.64	23461	269.01	2038	12609	53.74
NAVKARCORP	EQ	10-Feb-2020	27.85	28.10	28.30	26.50	26.60	26.85	27.15	180195	48.91	2034	119723	66.44
NAVNETEDUL	EQ	10-Feb-2020	89.90	90.00	91.30	88.50	90.45	89.60	89.11	20907	18.63	862	14145	67.66
NBCC	EQ	10-Feb-2020	32.30	32.45	32.50	31.05	31.10	31.25	31.58	8930454	2819.97	23196	4584311	51.33
NBIFIN	EQ	10-Feb-2020	1793.95	1793.95	1793.95	1750.60	1770.00	1770.00	1765.14	23	0.41	12	16	69.57
NBVENTURES	EQ	10-Feb-2020	73.60	73.90	74.75	71.00	71.10	71.35	73.04	64140	46.85	718	41008	63.94
NCC	EQ	10-Feb-2020	51.15	51.05	51.10	48.80	49.05	49.05	49.46	15087628	7461.92	40310	3836986	25.43
NCLIND	EQ	10-Feb-2020	90.35	91.05	94.50	91.05	92.00	92.10	92.69	69974	64.86	732	43229	61.78
NDGL	EQ	10-Feb-2020	588.95	588.95	588.95	570.00	571.00	571.00	578.91	122	0.71	6	121	99.18
NDL	EQ	10-Feb-2020	31.15	28.65	29.00	26.80	27.00	27.20	27.70	153696	42.57	1311	94079	61.21
NDTV	EQ	10-Feb-2020	28.00	28.40	29.05	27.75	28.10	28.25	28.27	33711	9.53	254	29394	87.19
NECCLTD	EQ	10-Feb-2020	5.70	5.55	5.75	5.50	5.55	5.55	5.59	9913	0.55	43	6440	64.97
NECLIFE	EQ	10-Feb-2020	13.55	13.60	13.80	13.00	13.45	13.30	13.33	227797	30.37	797	96002	42.14
NELCAST	EQ	10-Feb-2020	53.00	52.55	53.15	50.75	51.65	51.35	51.69	42404	21.92	496	21091	49.74
NELCO	EQ	10-Feb-2020	226.25	225.00	226.00	220.15	222.00	221.55	222.31	26904	59.81	1133	17442	64.83
NEOGEN	EQ	10-Feb-2020	383.35	400.00	460.00	390.00	460.00	460.00	431.16	209830	904.70	7929	87880	41.88
NESCO	EQ	10-Feb-2020	771.90	770.00	779.80	762.00	766.00	765.90	770.90	78657	606.37	4806	47891	60.89
NESTLEIND	EQ	10-Feb-2020	16327.80	16300.00	16373.10	16112.00	16193.00	16172.20	16201.62	61270	9926.73	18559	34369	56.09
NETF	EQ	10-Feb-2020	122.29	121.96	121.96	121.31	121.31	121.31	121.32	267	0.32	3	263	98.50
NETFCONSUM	EQ	10-Feb-2020	54.78	54.78	54.78	54.19	54.61	54.61	54.40	809	0.44	23	570	70.46
NETFDIVOPP	EQ	10-Feb-2020	29.31	29.31	29.31	28.83	28.86	28.86	29.15	505	0.15	16	400	79.21
NETFLTGILT	EQ	10-Feb-2020	20.57	20.00	20.64	20.00	20.64	20.63	20.63	13987	2.88	48	13332	95.32
NETFMID150	EQ	10-Feb-2020	68.04	68.17	68.17	67.30	67.61	67.35	67.49	10235	6.91	108	7525	73.52
NETFNIF100	EQ	10-Feb-2020	125.47	125.63	125.63	124.70	124.70	124.70	125.13	56	0.07	9	44	78.57
NETFNV20	EQ	10-Feb-2020	58.98	59.95	59.95	58.17	58.61	58.61	58.48	3141	1.84	47	2702	86.02
NETWORK18	BE	10-Feb-2020	28.40	28.55	29.80	28.40	29.80	29.80	29.43	1419891	417.87	1024	-	-
NEULANDLAB	EQ	10-Feb-2020	478.90	480.00	490.00	478.00	490.00	487.40	486.16	24312	118.19	1983	15215	62.58
NEWGEN	EQ	10-Feb-2020	222.05	222.10	222.10	213.95	214.95	215.75	217.27	208266	452.50	519	205004	98.43
NEXTMEDIA	EQ	10-Feb-2020	7.65	7.30	7.95	7.30	7.90	7.90	7.44	1983	0.15	19	1697	85.58
NFL	EQ	10-Feb-2020	25.55	25.70	25.85	24.75	24.95	24.90	25.27	470582	118.94	1380	260084	55.27
NH	EQ	10-Feb-2020	349.15	349.00	357.80	342.90	350.55	354.35	352.55	117130	412.94	4100	76582	65.38
NHAI	N1	10-Feb-2020	1076.14	1080.00	1080.00	1075.05	1077.20	1077.20	1076.82	3475	37.42	30	3065	88.20
NHAI	N2	10-Feb-2020	1180.00	1190.00	1190.00	1176.00	1176.00	1176.07	1176.84	3496	41.14	62	2709	77.49
NHAI	NA	10-Feb-2020	1205.84	1203.00	1205.00	1201.00	1204.96	1204.35	1203.05	4889	58.82	63	3474	71.06
NHAI	NC	10-Feb-2020	1074.11	1119.00	1119.00	1118.88	1118.88	1118.96	1118.96	300	3.36	4	300	100.00
NHAI	NE	10-Feb-2020	1175.10	1177.00	1180.00	1177.00	1180.00	1179.10	1177.68	460	5.42	8	400	86.96
NHBTF2014	N5	10-Feb-2020	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	6300.00	70	4.41	2	70	100.00
NHBTF2014	N6	10-Feb-2020	6599.87	6611.00	6611.00	6581.00	6600.00	6600.00	6590.93	171	11.27	11	165	96.49
NHBTF2023	N6	10-Feb-2020	6500.00	6500.00	6520.00	6500.00	6520.00	6520.00	6511.16	43	2.80	2	43	100.00
NHPC	EQ	10-Feb-2020	24.55	24.90	25.40	23.45	24.10	24.25	24.18	24731189	5981.05	37203	13393390	54.16
NHPC	N4	10-Feb-2020	1198.00	1199.99	1210.00	1199.99	1210.00	1210.00	1209.00	10	0.12	2	10	100.00
NHPC	N5	10-Feb-2020	1297.22	1256.11	1270.00	1256.00	1270.00	1270.00	1269.66	1025	13.01	4	1025	100.00
NIACL	EQ	10-Feb-2020	150.35	155.80	156.00	150.45	150.55	151.35	152.61	547584	835.66	8287	178410	32.58
NIBL	EQ	10-Feb-2020	5.15	5.15	5.40	4.70	5.15	5.15	5.18	5327	0.28	141	4710	88.42
NIFTYBEES	EQ	10-Feb-2020	128.19	129.85	129.85	127.31	127.92	127.91	127.69	371411	474.26	3467	278484	74.98
NIFTYEES	EQ	10-Feb-2020	15676.53	15301.00	15301.00	15301.00	15301.00	15301.00	15301.00	2	0.31	2	2	100.00
NIITLTD	EQ	10-Feb-2020	97.80	97.50	98.75	96.55	96.80	96.95	97.30	171523	166.90	4276	85175	49.66
NIITTECH	EQ	10-Feb-2020	1885.75	1890.00	1896.00	1833.05	1858.25	1857.95	1854.15	268670	4981.55	10845	64118	23.86
NILAINFRA	EQ	10-Feb-2020	5.00	5.05	5.10	4.90	5.05	4.95	4.99	134307	6.70	201	99497	74.08
NILASPACES	EQ	10-Feb-2020	1.10	1.10	1.15	1.05	1.15	1.15	1.14	205929	2.34	54	202559	98.36
NILKAMAL	EQ	10-Feb-2020	1405.45	1393.05	1426.70	1386.00	1400.00	1401.85	1402.38	9770	137.01	1643	5193	53.15
NIPPOBATRY	EQ	10-Feb-2020	510.90	520.00	520.00	508.00	508.00	511.50	512.50	2062	10.57	185	1344	65.18
NITCO	EQ	10-Feb-2020	27.20	28.45	28.45	26.60	26.95	27.05	27.36	24292	6.65	214	14520	59.77
NITINFIRE	BZ	10-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	54335	0.24	29	-	-
NITINSPIN	EQ	10-Feb-2020	53.90	53.90	55.60	52.60	54.30	54.50	54.39	19236	10.46	330	10301	53.55
NKIND	EQ	10-Feb-2020	14.65	15.05	15.05	15.05	15.05	15.05	15.05	11	0.00	2	11	100.00
NLCINDIA	EQ	10-Feb-2020	56.40	56.50	57.10	53.35	55.45	55.50	54.84	2727875	1495.97	24421	1867225	68.45
NMDC	EQ	10-Feb-2020	113.75	113.00	114.25	110.85	112.75	112.80	112.53	10272109	11559.61	32119	5210700	50.73
NOCIL	EQ	10-Feb-2020	95.40	95.40	95.90	90.80	90.95	91.55	92.99	1397481	1299.51	13972	704968	50.45
NOIDATOLL	EQ	10-Feb-2020	3.55	3.55	3.65	3.30	3.65	3.60	3.50	56888	1.99	55	47582	83.64
NPBET	EQ	10-Feb-2020	173.48	173.86	173.86	173.86	173.86	173.86	173.86	10	0.02	1	10	100.00
NRAIL	EQ	10-Feb-2020	223.45	229.00	229.00	220.20	220.65	222.50	222.52	9075	20.19	326	5877	64.76
NRBBEARING	EQ	10-Feb-2020	97.45	97.45	97.50	95.20	95.25	95.40	95.88	9436	9.05	355	6880	72.91
NSIL	EQ	10-Feb-2020	794.55	798.05	798.05	755.05	794.80	788.40	784.02	237	1.86	33	117	49.37
NTL	BE	10-Feb-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.39	5601	0.02	4	-	-
NTPC	EQ	10-Feb-2020	115.60	115.80	115.90	112.05	113.90	113.50	113.61	31637511	35942.85	101379	18066568	57.10
NTPC	N4	10-Feb-2020	1199.99	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	10	0.12	1	10	100.00
NTPC	N6	10-Feb-2020	1310.75	1318.00	1318.00	1313.00	1313.00	1313.00	1314.33	18	0.24	5	17	94.44
NTPC	N7	10-Feb-2020	14.07	13.95	14.07	13.95	14.02	14.03	14.02	45346	6.36	71	45306	99.91
NTPC	NB	10-Feb-2020	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	1107.00	3	0.03	1	3	100.00
NTPC	NC	10-Feb-2020	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	1189.99	20	0.24	1	20	100.00
NTPC	ND	10-Feb-2020	1228.00	1180.00	1414.90	1180.00	1250.00	1250.00	1303.65	30	0.39	12	21	70.00
NUCLEUS	EQ	10-Feb-2020	305.00	305.00	307.95	296.40	296.40	298.15	300.07	3689	11.07	187	2331	63.19
NXTDIGITAL	EQ	10-Feb-2020	384.95	386.00	461.90	382.70	461.90	461.90	451.74	57805	261.13	3580	21115	36.53
OAL	EQ	10-Feb-2020	207.45	202.55	206.40	195.10	205.75	203.95	204.10	2294	4.68	106	1916	83.52
OBEROIRLTY	EQ	10-Feb-2020	533.70	537.00	537.00	518.70	525.00	524.95	525.72	165790	871.59	5742	70659	42.62
OCCL	EQ	10-Feb-2020	974.45	988.00	989.00	970.05	975.00	975.85	976.62	2450	23.93	197	1880	76.73
OFSS	EQ	10-Feb-2020	2897.35	2899.25	2968.15	2880.10	2942.95	2943.10	2938.35	14423	423.80	3989	7846	54.40
OIL	EQ	10-Feb-2020	138.50	137.00	138.20	132.10	134.00	133.95	133.82	4340574	5808.48	36556	2123806	48.93
OILCOUNTUB	BE	10-Feb-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	5048	0.19	33	-	-
OISL	EQ	10-Feb-2020	2.75	2.55	2.90	2.55	2.65	2.60	2.64	15691	0.41	35	12593	80.26
OLECTRA	EQ	10-Feb-2020	163.25	166.45	166.45	161.00	161.05	161.85	163.64	33070	54.12	962	18950	57.30
OMAXAUTO	EQ	10-Feb-2020	39.75	39.20	41.00	39.20	39.70	39.75	39.64	9076	3.60	97	8066	88.87
OMAXE	EQ	10-Feb-2020	156.00	157.65	164.00	153.00	156.00	154.90	155.40	73041	113.50	815	49438	67.69
OMKARCHEM	EQ	10-Feb-2020	4.10	4.10	4.30	4.10	4.30	4.30	4.26	9880	0.42	276	7686	77.79
OMMETALS	EQ	10-Feb-2020	25.40	26.15	27.40	25.80	26.70	26.40	26.44	218889	57.87	1600	110048	50.28
ONELIFECAP	EQ	10-Feb-2020	7.65	7.60	7.60	7.30	7.30	7.45	7.45	1394	0.10	17	1279	91.75
ONEPOINT	EQ	10-Feb-2020	23.10	24.00	24.20	23.25	23.60	23.65	23.76	24403	5.80	170	13339	54.66
ONGC	EQ	10-Feb-2020	109.25	109.15	109.15	105.75	106.55	106.20	106.80	32081049	34261.89	87662	21456281	66.88
ONMOBILE	EQ	10-Feb-2020	28.65	28.50	29.20	28.10	28.75	28.90	28.65	51534	14.76	494	31189	60.52
ONWARDTEC	EQ	10-Feb-2020	67.80	67.00	69.50	67.00	69.25	69.40	68.75	13197	9.07	152	11887	90.07
OPTIEMUS	EQ	10-Feb-2020	28.05	30.00	30.00	27.45	28.00	27.75	28.57	49472	14.13	160	40253	81.37
OPTOCIRCUI	EQ	10-Feb-2020	2.65	2.65	2.90	2.65	2.90	2.85	2.85	677357	19.29	449	418087	61.72
ORBTEXP	EQ	10-Feb-2020	80.25	80.25	82.60	79.00	82.40	82.25	81.11	6137	4.98	395	2728	44.45
ORICONENT	EQ	10-Feb-2020	17.80	17.80	18.35	16.80	17.05	17.15	17.34	51285	8.89	225	32010	62.42
ORIENTABRA	EQ	10-Feb-2020	17.80	17.80	18.15	17.50	18.15	18.00	17.82	8219	1.46	88	7907	96.20
ORIENTALTL	EQ	10-Feb-2020	10.20	10.05	10.50	10.00	10.00	10.05	10.13	7905	0.80	21	4811	60.86
ORIENTBANK	EQ	10-Feb-2020	48.30	48.45	48.60	47.30	47.60	47.65	47.76	408973	195.31	2320	200214	48.96
ORIENTBELL	EQ	10-Feb-2020	119.85	118.05	118.70	115.10	117.35	116.75	117.21	8470	9.93	222	5046	59.57
ORIENTCEM	EQ	10-Feb-2020	80.15	80.80	81.50	80.10	81.35	80.80	80.64	91432	73.73	3008	52784	57.73
ORIENTELEC	EQ	10-Feb-2020	248.60	250.00	260.50	237.00	245.20	245.35	245.52	296833	728.79	6999	148805	50.13
ORIENTHOT	EQ	10-Feb-2020	28.95	29.65	30.40	28.65	29.45	29.70	29.60	91933	27.21	515	36960	40.20
ORIENTLTD	EQ	10-Feb-2020	89.00	90.95	92.75	90.05	90.05	90.05	90.10	137	0.12	7	134	97.81
ORIENTPPR	EQ	10-Feb-2020	24.10	24.10	24.10	23.55	23.65	23.65	23.72	209622	49.73	872	149978	71.55
ORIENTREF	EQ	10-Feb-2020	253.85	254.00	254.40	251.00	252.00	252.90	252.48	15831	39.97	2015	9127	57.65
ORISSAMINE	EQ	10-Feb-2020	2187.95	2310.00	2406.70	2310.00	2406.70	2406.70	2383.43	89056	2122.58	6320	39226	44.05
ORTEL	BZ	10-Feb-2020	0.50	0.45	0.55	0.45	0.45	0.45	0.53	6059	0.03	17	-	-
ORTINLABSS	EQ	10-Feb-2020	8.70	8.85	8.85	8.35	8.40	8.50	8.54	6126	0.52	44	4340	70.85
OSWALAGRO	EQ	10-Feb-2020	7.15	7.15	7.50	6.90	7.05	7.05	7.08	15364	1.09	60	11016	71.70
OSWALSEEDS	SM	10-Feb-2020	29.00	27.80	29.50	27.65	29.50	29.50	28.32	12000	3.40	3	12000	100.00
PAEL	BE	10-Feb-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	1618	0.04	7	-	-
PAGEIND	EQ	10-Feb-2020	23750.95	23899.00	24428.20	23581.00	24048.00	23925.90	23971.64	29362	7038.55	10660	6482	22.08
PAISALO	EQ	10-Feb-2020	228.10	228.30	234.85	224.15	234.60	233.85	232.35	5780	13.43	192	4362	75.47
PALASHSECU	BE	10-Feb-2020	31.35	31.35	31.35	31.35	31.35	31.35	31.35	20	0.01	1	-	-
PALREDTEC	EQ	10-Feb-2020	17.00	17.50	17.85	16.75	17.05	17.10	17.61	3984	0.70	69	3984	100.00
PANACEABIO	EQ	10-Feb-2020	128.90	129.70	132.50	128.00	128.90	128.50	129.61	34297	44.45	424	26709	77.88
PANACHE	EQ	10-Feb-2020	62.10	67.05	67.05	60.00	60.00	60.10	62.85	19505	12.26	66	9704	49.75
PANAMAPET	EQ	10-Feb-2020	63.15	63.15	64.40	61.00	62.90	62.00	62.59	6248	3.91	151	4147	66.37
PAPERPROD	EQ	10-Feb-2020	248.65	252.25	258.40	248.50	249.90	250.00	251.35	42360	106.47	700	33834	79.87
PAR	SM	10-Feb-2020	37.05	35.15	35.25	35.15	35.25	35.25	35.20	4000	1.41	2	2000	50.00
PARABDRUGS	BE	10-Feb-2020	1.00	0.95	1.05	0.95	1.05	1.05	0.96	73434	0.71	80	-	-
PARACABLES	EQ	10-Feb-2020	7.60	7.55	7.80	6.85	7.30	7.25	7.16	338162	24.22	492	215688	63.78
PARAGMILK	EQ	10-Feb-2020	124.65	124.00	125.40	120.00	120.55	120.30	121.67	173211	210.74	4458	110986	64.08
PARSVNATH	BE	10-Feb-2020	2.10	2.05	2.20	2.05	2.10	2.15	2.17	71582	1.55	64	-	-
PATELENG	EQ	10-Feb-2020	20.05	20.05	20.75	19.80	19.80	19.95	20.32	284478	57.80	940	198328	69.72
PATINTLOG	EQ	10-Feb-2020	21.05	20.55	21.80	20.05	20.25	20.35	20.47	14830	3.04	228	10744	72.45
PATSPINLTD	BE	10-Feb-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	101	0.01	2	-	-
PCJEWELLER	EQ	10-Feb-2020	20.65	20.55	20.60	18.65	19.00	19.35	19.85	5545040	1100.63	15205	2620036	47.25
PDMJEPAPER	EQ	10-Feb-2020	16.10	16.10	16.90	16.10	16.90	16.85	16.68	130093	21.69	445	97311	74.80
PDPL	BE	10-Feb-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.72	2971	0.08	6	-	-
PDSMFL	EQ	10-Feb-2020	363.25	366.25	375.00	365.65	375.00	372.35	368.90	30177	111.32	256	25838	85.62
PEARLPOLY	BE	10-Feb-2020	16.10	16.00	16.50	15.50	15.70	15.75	15.76	4768	0.75	6	-	-
PEL	EQ	10-Feb-2020	1600.55	1600.50	1615.55	1534.00	1554.00	1549.00	1556.38	1804749	28088.78	52153	175212	9.71
PENIND	EQ	10-Feb-2020	25.90	25.90	25.90	25.05	25.35	25.60	25.48	191360	48.76	3510	132039	69.00
PENINLAND	BE	10-Feb-2020	4.60	4.60	4.60	4.40	4.40	4.40	4.43	51432	2.28	111	-	-
PENTAGOLD	SM	10-Feb-2020	28.45	29.85	29.85	29.85	29.85	29.85	29.85	6000	1.79	2	6000	100.00
PERSISTENT	EQ	10-Feb-2020	709.70	710.00	714.45	698.55	701.10	701.10	701.97	182928	1284.10	4583	160126	87.53
PETRONENGG	BE	10-Feb-2020	6.95	6.65	6.65	6.65	6.65	6.65	6.65	757	0.05	9	-	-
PETRONET	EQ	10-Feb-2020	272.65	273.00	273.70	268.50	269.50	270.65	271.09	1299486	3522.76	18671	588637	45.30
PFC	EQ	10-Feb-2020	125.35	125.65	127.50	124.85	125.80	125.75	126.12	6107164	7702.10	39363	1666987	27.30
PFC	N2	10-Feb-2020	1097.06	1100.50	1100.50	1100.50	1100.50	1100.50	1100.50	1000	11.01	2	1000	100.00
PFC	N5	10-Feb-2020	1175.00	1173.00	1175.00	1163.00	1175.00	1174.08	1169.68	1033	12.08	10	899	87.03
PFC	N6	10-Feb-2020	1110.00	1111.30	1111.30	1111.30	1111.30	1111.30	1111.30	112	1.24	4	100	89.29
PFC	N8	10-Feb-2020	1319.00	1323.00	1323.00	1323.00	1323.00	1323.00	1323.00	201	2.66	5	201	100.00
PFIZER	EQ	10-Feb-2020	4055.85	4074.95	4300.00	4060.05	4295.00	4275.75	4213.15	55439	2335.73	7483	22670	40.89
PFOCUS	EQ	10-Feb-2020	41.65	41.55	42.85	41.10	41.85	42.35	41.96	10372	4.35	71	9129	88.02
PFS	EQ	10-Feb-2020	14.60	14.60	14.60	13.80	14.05	14.10	14.15	422847	59.85	910	298944	70.70
PGEL	EQ	10-Feb-2020	66.80	67.00	67.00	62.50	63.60	63.40	64.14	42870	27.50	631	30956	72.21
PGHH	EQ	10-Feb-2020	11523.65	11599.90	11839.95	11388.00	11559.90	11710.75	11669.39	2703	315.42	992	1422	52.61
PGHL	EQ	10-Feb-2020	4319.35	4365.00	4365.00	4274.00	4320.00	4314.55	4306.35	32009	1378.42	3424	27720	86.60
PGIL	EQ	10-Feb-2020	142.75	143.00	147.25	143.00	143.00	143.10	143.36	630	0.90	33	461	73.17
PHILIPCARB	EQ	10-Feb-2020	129.95	129.70	131.80	126.55	128.05	128.65	129.42	995593	1288.50	10967	266272	26.75
PHOENIXLTD	EQ	10-Feb-2020	871.95	888.00	888.00	856.70	879.00	877.35	876.59	36545	320.35	3632	20751	56.78
PIDILITIND	EQ	10-Feb-2020	1558.90	1558.90	1581.80	1547.00	1581.00	1575.95	1568.48	400881	6287.75	18284	136192	33.97
PIIND	EQ	10-Feb-2020	1598.50	1608.45	1629.00	1560.50	1561.10	1566.50	1577.20	157542	2484.75	8539	111375	70.70
PILANIINVS	EQ	10-Feb-2020	1768.40	1795.00	1795.00	1711.00	1769.00	1747.45	1747.40	2484	43.41	170	161	6.48
PILITA	EQ	10-Feb-2020	6.05	6.05	6.05	5.30	5.85	5.90	5.89	75506	4.45	85	11917	15.78
PIONDIST	EQ	10-Feb-2020	135.80	136.00	137.50	134.25	136.65	136.95	136.63	14727	20.12	164	11586	78.67
PIONEEREMB	EQ	10-Feb-2020	29.50	30.15	30.95	28.05	28.85	28.60	29.05	9383	2.73	209	6146	65.50
PITTIENG	EQ	10-Feb-2020	43.20	43.00	45.45	42.45	42.50	42.95	43.74	42985	18.80	1208	17153	39.90
PKTEA	BE	10-Feb-2020	140.65	142.70	142.70	141.95	141.95	141.95	142.16	7	0.01	2	-	-
PLASTIBLEN	EQ	10-Feb-2020	198.25	192.35	198.85	190.00	194.00	192.45	192.27	8927	17.16	292	6872	76.98
PNB	EQ	10-Feb-2020	58.80	58.75	58.90	56.95	57.30	57.25	57.66	12866342	7418.39	26197	2140696	16.64
PNBGILTS	EQ	10-Feb-2020	27.70	27.90	28.25	27.65	27.95	28.00	27.98	86638	24.24	454	57352	66.20
PNBHOUSING	EQ	10-Feb-2020	441.20	443.00	443.00	425.00	426.00	427.10	430.40	404172	1739.57	10163	126896	31.40
PNC	EQ	10-Feb-2020	16.25	16.10	16.95	15.50	15.50	15.65	15.87	8749	1.39	64	5615	64.18
PNCINFRA	EQ	10-Feb-2020	199.95	200.00	201.00	192.15	196.20	197.20	197.10	380013	749.02	6648	108435	28.53
PODDARHOUS	EQ	10-Feb-2020	298.10	298.10	304.25	292.25	304.25	303.45	299.17	57	0.17	24	38	66.67
PODDARMENT	EQ	10-Feb-2020	179.45	184.75	188.00	171.05	172.00	171.95	173.71	7234	12.57	349	5702	78.82
POKARNA	EQ	10-Feb-2020	88.30	86.00	88.75	85.55	87.80	86.75	87.08	13667	11.90	318	9757	71.39
POLYCAB	EQ	10-Feb-2020	1058.25	1064.95	1064.95	1033.05	1040.90	1038.50	1045.36	172105	1799.11	12782	96922	56.32
POLYMED	EQ	10-Feb-2020	323.35	327.90	328.00	310.20	314.35	316.55	319.74	59708	190.91	2447	32253	54.02
POLYPLEX	EQ	10-Feb-2020	560.75	565.60	565.60	540.20	545.05	544.20	550.96	42945	236.61	3366	26762	62.32
PONNIERODE	EQ	10-Feb-2020	153.95	152.15	154.40	148.80	149.20	151.55	152.01	1749	2.66	81	1540	88.05
POWERGRID	EQ	10-Feb-2020	190.40	190.70	191.10	184.75	188.10	186.60	187.86	17140398	32199.30	82901	12422696	72.48
POWERMECH	EQ	10-Feb-2020	756.60	767.95	800.00	747.05	775.00	782.15	770.97	49319	380.23	2173	24291	49.25
PPAP	EQ	10-Feb-2020	199.45	202.00	202.00	195.95	199.00	199.70	199.51	5389	10.75	176	4680	86.84
PPL	EQ	10-Feb-2020	54.25	52.20	62.45	52.20	61.90	61.35	58.98	62094	36.62	1263	35353	56.93
PRABHAT	EQ	10-Feb-2020	84.25	81.00	84.50	81.00	83.05	83.30	83.70	30989	25.94	237	24746	79.85
PRADIP	BE	10-Feb-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.47	29797	0.14	25	-	-
PRAENG	EQ	10-Feb-2020	6.75	6.60	6.90	6.25	6.30	6.35	6.42	37554	2.41	124	22152	58.99
PRAJIND	EQ	10-Feb-2020	109.25	108.50	108.50	105.00	105.80	106.15	106.50	740936	789.07	6881	277955	37.51
PRAKASH	EQ	10-Feb-2020	46.15	46.00	46.80	45.20	46.10	46.10	45.97	234004	107.56	1363	113295	48.42
PRAXIS	BE	10-Feb-2020	80.55	76.55	76.55	76.55	76.55	76.55	76.55	35	0.03	2	-	-
PRECAM	BE	10-Feb-2020	39.70	41.35	41.35	39.00	40.30	39.85	40.12	12609	5.06	131	-	-
PRECOT	EQ	10-Feb-2020	29.05	29.05	29.05	27.75	28.00	28.00	28.03	211	0.06	6	105	49.76
PRECWIRE	EQ	10-Feb-2020	161.80	161.55	164.05	156.00	158.80	158.90	159.72	17708	28.28	669	8236	46.51
PREMEXPLN	EQ	10-Feb-2020	148.05	146.80	150.70	146.75	146.75	147.60	148.55	3718	5.52	124	2752	74.02
PREMIER	BE	10-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	435	0.01	5	-	-
PREMIERPOL	EQ	10-Feb-2020	26.15	27.15	27.15	23.10	25.80	25.80	25.49	12407	3.16	210	8160	65.77
PRESSMN	EQ	10-Feb-2020	24.95	24.95	25.20	23.60	24.30	24.30	24.39	30017	7.32	270	17275	57.55
PRESTIGE	EQ	10-Feb-2020	373.45	370.15	372.40	358.00	363.00	362.00	362.13	154310	558.80	8502	62648	40.60
PRICOLLTD	EQ	10-Feb-2020	57.10	57.00	60.50	55.25	60.00	60.00	58.58	301522	176.63	2248	207541	68.83
PRIMESECU	EQ	10-Feb-2020	40.05	41.00	41.45	40.05	41.25	41.15	40.99	80842	33.14	26	80826	99.98
PRINCEPIPE	EQ	10-Feb-2020	172.15	171.50	180.90	171.50	179.25	179.35	178.12	772255	1375.51	20760	385892	49.97
PROZONINTU	EQ	10-Feb-2020	18.30	18.85	18.95	18.25	18.45	18.30	18.43	19624	3.62	63	18299	93.25
PRSMJOHNSN	EQ	10-Feb-2020	66.70	68.00	68.35	66.30	67.40	67.40	67.31	163094	109.78	1258	79716	48.88
PSB	EQ	10-Feb-2020	18.75	18.75	18.90	18.20	18.60	18.50	18.50	73865	13.67	610	55382	74.98
PSPPROJECT	EQ	10-Feb-2020	510.75	516.50	520.50	513.75	520.00	519.25	518.67	51566	267.46	1839	34927	67.73
PSUBNKBEES	EQ	10-Feb-2020	25.51	25.45	25.46	25.05	25.16	25.13	25.22	41208	10.39	102	33015	80.12
PTC	EQ	10-Feb-2020	55.95	55.95	56.15	54.50	54.55	54.65	54.98	338807	186.29	2315	229329	67.69
PTL	EQ	10-Feb-2020	37.55	37.55	37.55	37.25	37.30	37.40	37.36	4932	1.84	87	4831	97.95
PUNJABCHEM	EQ	10-Feb-2020	482.20	499.00	499.00	478.50	480.00	481.40	485.53	3919	19.03	340	2285	58.31
PUNJLLOYD	BZ	10-Feb-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.10	212769	2.33	136	-	-
PURVA	EQ	10-Feb-2020	60.35	60.40	60.75	58.50	58.80	58.80	59.20	62013	36.71	528	40800	65.79
PUSHPREALM	SM	10-Feb-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	2000	0.16	1	2000	100.00
PVR	EQ	10-Feb-2020	2056.40	2003.00	2069.45	2003.00	2052.80	2047.05	2051.21	190836	3914.44	13683	37803	19.81
QGOLDHALF	EQ	10-Feb-2020	1773.75	1779.80	1787.00	1779.80	1785.00	1785.55	1783.64	1298	23.15	157	435	33.51
QNIFTY	EQ	10-Feb-2020	1247.00	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	1	0.01	1	1	100.00
QUESS	EQ	10-Feb-2020	612.05	617.80	617.80	598.00	598.00	600.70	606.17	48215	292.26	3424	23148	48.01
QUICKHEAL	EQ	10-Feb-2020	125.15	126.00	126.00	120.10	120.95	120.85	122.19	131611	160.82	3257	61832	46.98
QUINTEGRA	BE	10-Feb-2020	0.95	0.95	0.95	0.95	0.95	0.95	0.95	10	0.00	2	-	-
RADICO	EQ	10-Feb-2020	415.00	416.40	417.55	405.00	407.50	406.55	409.51	177724	727.80	4276	72919	41.03
RADIOCITY	EQ	10-Feb-2020	26.70	27.45	27.45	26.00	27.00	26.95	26.65	122852	32.74	452	82300	66.99
RAIN	EQ	10-Feb-2020	113.80	113.80	114.25	110.00	111.25	111.55	112.04	1540668	1726.15	10608	431371	28.00
RAJESHEXPO	EQ	10-Feb-2020	702.50	703.00	780.50	703.00	709.00	714.65	733.75	457137	3354.24	24720	97019	21.22
RAJRAYON	BZ	10-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.06	226972	0.13	62	-	-
RAJSREESUG	EQ	10-Feb-2020	19.65	19.45	21.90	18.80	19.00	19.20	19.91	27571	5.49	124	11575	41.98
RAJTV	EQ	10-Feb-2020	42.10	42.05	42.50	41.50	42.00	42.00	41.76	1375	0.57	49	1234	89.75
RALLIS	EQ	10-Feb-2020	231.60	232.50	232.90	227.75	229.00	229.10	229.16	350546	803.30	6546	219532	62.63
RAMANEWS	EQ	10-Feb-2020	14.55	14.45	15.85	14.45	14.50	14.50	14.69	4844	0.71	48	4140	85.47
RAMASTEEL	EQ	10-Feb-2020	45.65	45.05	48.10	45.00	45.00	45.00	45.70	7682	3.51	62	3305	43.02
RAMCOCEM	EQ	10-Feb-2020	793.85	793.85	796.10	777.70	787.00	788.65	786.56	208485	1639.87	4798	61215	29.36
RAMCOIND	EQ	10-Feb-2020	188.60	187.25	187.25	182.50	183.70	183.45	184.06	7928	14.59	549	2846	35.90
RAMCOSYS	EQ	10-Feb-2020	167.75	168.45	168.85	162.00	163.05	163.80	164.53	54014	88.87	1066	35837	66.35
RAMKY	EQ	10-Feb-2020	34.90	33.95	33.95	30.95	32.00	32.00	32.43	134512	43.62	1065	64545	47.98
RAMSARUP	BZ	10-Feb-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	101	0.00	2	-	-
RANASUG	BE	10-Feb-2020	5.25	5.50	5.50	5.00	5.00	5.00	5.12	164160	8.40	268	-	-
RANEENGINE	BE	10-Feb-2020	235.85	226.10	235.70	226.10	235.70	231.45	229.56	282	0.65	23	-	-
RANEHOLDIN	EQ	10-Feb-2020	751.90	760.00	775.45	729.30	739.50	741.05	754.38	2810	21.20	429	1616	57.51
RATNAMANI	EQ	10-Feb-2020	1292.10	1299.75	1314.35	1272.00	1273.00	1275.00	1285.99	7401	95.18	904	5277	71.30
RAYMOND	EQ	10-Feb-2020	637.40	637.80	648.20	628.10	628.50	633.40	637.39	209549	1335.65	5824	37859	18.07
RBL	EQ	10-Feb-2020	597.05	602.90	603.70	590.00	595.00	592.75	595.72	10140	60.41	906	3260	32.15
RBLBANK	EQ	10-Feb-2020	339.80	338.00	339.00	329.65	332.80	331.75	334.72	4244659	14207.70	32575	329188	7.76
RCF	EQ	10-Feb-2020	46.60	46.65	47.30	45.05	45.15	45.25	45.84	1397042	640.39	5398	632169	45.25
RCOM	BE	10-Feb-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.72	5265669	37.92	1592	-	-
RECLTD	EQ	10-Feb-2020	155.05	156.00	156.50	151.60	154.90	153.85	154.19	11649905	17963.04	47763	4881355	41.90
RECLTD	N1	10-Feb-2020	1049.00	1053.90	1054.20	1053.90	1054.20	1054.20	1054.05	150	1.58	4	150	100.00
RECLTD	N2	10-Feb-2020	1110.51	1114.90	1199.90	1104.00	1119.99	1119.99	1116.73	836	9.34	25	687	82.18
RECLTD	N8	10-Feb-2020	1095.50	1086.62	1090.23	1086.62	1090.23	1090.16	1088.39	50	0.54	4	25	50.00
RECLTD	N9	10-Feb-2020	1209.43	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	10	0.12	6	10	100.00
RECLTD	NE	10-Feb-2020	1153.43	1165.00	1165.00	1142.00	1142.00	1142.00	1153.50	20	0.23	2	20	100.00
RECLTD	NI	10-Feb-2020	1180.00	1183.00	1183.00	1183.00	1183.00	1183.00	1183.00	500	5.92	2	500	100.00
REDINGTON	EQ	10-Feb-2020	125.90	125.95	127.60	121.60	122.80	123.65	125.50	272024	341.39	7874	134710	49.52
REFEX	EQ	10-Feb-2020	53.15	53.90	58.45	51.55	57.55	58.15	56.45	285536	161.19	2523	137777	48.25
REGENCERAM	BE	10-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1	0.00	1	-	-
RELAXO	EQ	10-Feb-2020	740.70	742.45	757.05	723.80	755.05	752.15	749.68	234513	1758.10	10060	146088	62.29
RELCAPITAL	EQ	10-Feb-2020	8.20	8.00	8.00	7.80	7.80	7.80	7.81	956851	74.77	1829	812785	84.94
RELIANCE	EQ	10-Feb-2020	1433.65	1428.00	1445.50	1410.45	1442.20	1435.60	1424.41	6922631	98606.59	143055	3096467	44.73
RELIGARE	EQ	10-Feb-2020	44.05	44.80	44.80	42.20	42.80	43.00	43.58	241958	105.44	612	204016	84.32
RELINFRA	EQ	10-Feb-2020	22.25	21.50	21.50	20.50	20.80	20.85	20.82	2901602	604.23	8008	1311253	45.19
REMSONSIND	EQ	10-Feb-2020	77.40	79.90	79.90	76.50	79.00	79.00	79.20	220	0.17	22	116	52.73
RENUKA	EQ	10-Feb-2020	7.85	7.90	8.00	7.60	7.75	7.70	7.75	695002	53.85	1005	377823	54.36
REPCOHOME	EQ	10-Feb-2020	346.90	347.85	358.00	318.10	323.00	325.30	343.47	251383	863.41	8620	99216	39.47
REPL	SM	10-Feb-2020	39.90	37.95	39.95	37.95	38.00	39.00	38.83	18000	6.99	6	12000	66.67
REPRO	EQ	10-Feb-2020	600.35	600.35	600.75	582.80	597.40	598.40	590.64	3541	20.91	413	2837	80.12
RESPONIND	EQ	10-Feb-2020	87.60	88.50	90.00	87.10	89.80	88.40	87.58	98409	86.19	637	7082	7.20
REVATHI	EQ	10-Feb-2020	449.15	449.00	449.00	445.00	445.00	446.35	448.02	569	2.55	37	327	57.47
RGL	EQ	10-Feb-2020	394.05	392.55	393.00	384.05	384.05	389.45	389.83	2253	8.78	116	1302	57.79
RHFL	EQ	10-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	360765	4.15	286	360765	100.00
RHFL	N4	10-Feb-2020	205.00	182.60	182.60	180.00	180.00	180.00	181.50	200	0.36	9	200	100.00
RHFL	N6	10-Feb-2020	250.00	220.00	220.50	204.00	204.00	204.00	218.00	75	0.16	4	75	100.00
RHFL	N8	10-Feb-2020	215.00	201.00	201.00	172.10	172.10	172.10	191.76	100	0.19	5	100	100.00
RICOAUTO	EQ	10-Feb-2020	43.50	43.50	45.70	42.10	45.70	44.90	43.96	632355	277.98	3248	376232	59.50
RIIL	EQ	10-Feb-2020	404.85	405.60	411.00	401.00	405.00	405.10	405.98	444569	1804.86	11603	68622	15.44
RITES	EQ	10-Feb-2020	307.60	309.15	310.80	301.10	302.90	302.05	305.49	231055	705.85	6114	125966	54.52
RKDL	EQ	10-Feb-2020	5.55	5.55	5.70	5.30	5.30	5.30	5.51	948	0.05	11	947	99.89
RKFORGE	EQ	10-Feb-2020	367.65	366.55	370.15	356.00	356.00	356.05	358.97	8640	31.01	641	6604	76.44
RMCL	BE	10-Feb-2020	6.30	6.30	6.60	6.25	6.35	6.30	6.51	50166	3.27	88	-	-
RML	EQ	10-Feb-2020	289.35	291.30	293.60	283.20	283.20	287.60	290.49	8258	23.99	367	5162	62.51
RNAVAL	BE	10-Feb-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.97	1258837	24.79	770	-	-
ROHITFERRO	BE	10-Feb-2020	0.50	0.50	0.55	0.50	0.55	0.50	0.51	1358	0.01	5	-	-
ROHLTD	EQ	10-Feb-2020	79.15	82.50	94.95	80.75	94.95	93.40	90.03	2236126	2013.19	19927	400043	17.89
ROLLT	EQ	10-Feb-2020	1.65	1.70	1.70	1.60	1.70	1.70	1.66	7470	0.12	25	7470	100.00
ROLTA	BE	10-Feb-2020	4.00	4.05	4.10	3.80	3.85	3.85	3.93	104619	4.11	180	-	-
ROSSELLIND	BE	10-Feb-2020	71.90	75.40	75.40	68.55	69.05	69.30	71.04	5304	3.77	33	-	-
RPGLIFE	EQ	10-Feb-2020	283.25	285.80	285.80	280.25	281.00	281.45	282.24	16286	45.96	611	8022	49.26
RPOWER	EQ	10-Feb-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	10294818	180.16	1655	7381971	71.71
RPPINFRA	EQ	10-Feb-2020	60.10	59.95	60.05	57.10	58.00	57.75	58.38	23087	13.48	104	22129	95.85
RPPL	SM	10-Feb-2020	95.50	95.60	95.60	95.50	95.50	95.50	95.55	2000	1.91	2	1000	50.00
RSSOFTWARE	EQ	10-Feb-2020	21.35	21.35	22.40	21.15	22.10	22.00	21.90	15197	3.33	122	12266	80.71
RSWM	EQ	10-Feb-2020	93.95	93.00	95.00	91.70	92.00	92.00	92.55	11975	11.08	234	10048	83.91
RSYSTEMS	EQ	10-Feb-2020	91.45	95.70	98.00	90.00	95.20	95.70	96.30	428627	412.78	3408	216220	50.44
RTNINFRA	BE	10-Feb-2020	2.85	2.85	2.95	2.75	2.95	2.95	2.91	581775	16.94	102	-	-
RTNPOWER	EQ	10-Feb-2020	1.95	1.90	1.95	1.85	1.90	1.90	1.91	595422	11.37	281	451642	75.85
RUBYMILLS	EQ	10-Feb-2020	221.75	222.00	222.00	203.25	204.70	205.85	209.93	2718	5.71	349	1675	61.63
RUCHI	EQ	10-Feb-2020	28.65	31.50	31.50	31.50	31.50	31.50	31.50	630	0.20	49	630	100.00
RUCHINFRA	BE	10-Feb-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	86155	1.98	99	-	-
RUCHIRA	EQ	10-Feb-2020	78.35	73.95	73.95	66.00	66.20	66.70	68.20	376473	256.77	3353	209234	55.58
RUPA	EQ	10-Feb-2020	225.10	219.00	228.00	219.00	222.10	223.35	225.27	23849	53.73	977	13290	55.73
RUSHIL	EQ	10-Feb-2020	131.10	131.90	133.80	128.55	129.10	129.15	130.44	6096	7.95	250	3712	60.89
RVNL	EQ	10-Feb-2020	25.10	25.10	25.30	24.60	24.75	24.70	24.92	2429681	605.43	13167	1507609	62.05
SABTN	EQ	10-Feb-2020	1.30	1.40	1.40	1.20	1.25	1.35	1.29	17179	0.22	36	10651	62.00
SADBHAV	EQ	10-Feb-2020	117.90	116.20	121.40	114.60	116.95	117.65	117.64	238553	280.63	2833	128454	53.85
SADBHIN	EQ	10-Feb-2020	41.60	40.75	41.85	39.50	39.55	39.85	40.30	1476723	595.16	855	1386571	93.90
SAFARI	EQ	10-Feb-2020	682.50	697.00	697.00	651.10	662.05	663.50	669.78	11463	76.78	2233	7455	65.04
SAGARDEEP	BE	10-Feb-2020	87.05	85.00	86.80	85.00	86.80	86.10	85.37	4822	4.12	45	-	-
SAGCEM	EQ	10-Feb-2020	519.00	520.20	523.95	515.95	521.40	520.85	518.79	1167	6.05	125	760	65.12
SAIL	EQ	10-Feb-2020	48.65	48.40	48.40	45.70	46.05	46.00	46.41	27010689	12534.49	37572	3155115	11.68
SAKAR	BE	10-Feb-2020	62.60	62.75	63.75	62.00	63.20	62.25	63.24	3112	1.97	19	-	-
SAKHTISUG	EQ	10-Feb-2020	9.05	9.00	9.15	8.30	8.45	8.40	8.64	73938	6.39	328	64669	87.46
SAKSOFT	EQ	10-Feb-2020	222.40	222.00	222.00	216.00	216.00	216.35	218.47	6261	13.68	177	5406	86.34
SAKUMA	EQ	10-Feb-2020	6.30	6.30	6.30	6.00	6.10	6.10	6.09	60200	3.67	255	47381	78.71
SALASAR	EQ	10-Feb-2020	107.05	109.00	116.20	106.15	115.00	115.35	113.18	59615	67.47	806	13299	22.31
SALONA	EQ	10-Feb-2020	69.80	72.50	72.50	65.15	66.00	66.00	68.01	2798	1.90	84	1526	54.54
SALSTEEL	BE	10-Feb-2020	3.20	3.20	3.30	3.10	3.15	3.10	3.12	5512	0.17	29	-	-
SALZERELEC	EQ	10-Feb-2020	113.25	115.95	116.00	110.05	113.50	114.85	112.68	7635	8.60	224	6031	78.99
SAMBHAAV	EQ	10-Feb-2020	2.50	2.50	2.60	2.45	2.45	2.45	2.48	17830	0.44	24	17625	98.85
SANCO	EQ	10-Feb-2020	14.40	14.00	14.75	13.90	14.35	14.40	14.52	40238	5.84	152	23908	59.42
SANDESH	EQ	10-Feb-2020	635.50	618.00	634.30	615.00	628.00	625.25	621.96	182	1.13	39	135	74.18
SANDHAR	EQ	10-Feb-2020	271.85	274.00	284.00	260.20	279.50	277.90	270.17	21349	57.68	1827	4904	22.97
SANGAMIND	BE	10-Feb-2020	57.10	55.05	58.00	55.05	55.95	56.75	56.33	2143	1.21	23	-	-
SANGHIIND	EQ	10-Feb-2020	37.10	37.30	37.35	35.60	35.65	35.70	36.06	85571	30.86	718	72835	85.12
SANGHVIFOR	EQ	10-Feb-2020	15.75	15.75	16.50	15.00	16.50	16.50	15.91	9630	1.53	609	8157	84.70
SANGHVIMOV	EQ	10-Feb-2020	94.95	99.50	99.90	95.50	98.00	97.70	98.28	17627	17.32	390	12031	68.25
SANGINITA	BE	10-Feb-2020	194.50	194.50	195.00	193.80	194.65	194.30	194.41	41173	80.05	871	-	-
SANOFI	EQ	10-Feb-2020	6824.45	6878.00	6987.95	6824.45	6954.00	6958.40	6935.30	20666	1433.25	4559	15590	75.44
SANWARIA	EQ	10-Feb-2020	1.90	2.05	2.05	1.80	1.85	1.85	1.97	6364272	125.39	1888	2682386	42.15
SARDAEN	EQ	10-Feb-2020	232.90	230.10	232.00	223.15	226.20	224.80	227.07	48619	110.40	1187	31188	64.15
SAREGAMA	EQ	10-Feb-2020	396.15	395.00	414.90	395.00	401.05	401.30	404.54	7628	30.86	731	4043	53.00
SARLAPOLY	EQ	10-Feb-2020	22.55	22.55	23.25	21.55	21.75	21.70	22.17	68196	15.12	331	51814	75.98
SARVESHWAR	SM	10-Feb-2020	15.00	14.45	14.45	14.40	14.40	14.45	14.43	4800	0.69	3	3200	66.67
SASKEN	EQ	10-Feb-2020	600.30	600.30	603.95	591.00	597.00	594.90	594.49	2078	12.35	165	1667	80.22
SASTASUNDR	EQ	10-Feb-2020	71.60	70.65	72.95	68.05	69.20	69.80	70.09	1820	1.28	186	970	53.30
SATHAISPAT	BE	10-Feb-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	220	0.00	2	-	-
SATIA	EQ	10-Feb-2020	98.75	100.80	100.80	94.35	95.00	95.40	95.57	46330	44.28	682	8987	19.40
SATIN	EQ	10-Feb-2020	223.45	223.45	230.40	218.45	222.00	221.55	225.57	50846	114.69	1759	23539	46.29
SBIETFQLTY	EQ	10-Feb-2020	101.61	102.00	102.00	100.43	100.46	100.46	100.73	2501	2.52	44	2160	86.37
SBILIFE	EQ	10-Feb-2020	947.30	952.00	956.25	938.00	953.10	952.80	946.94	734151	6951.98	21372	494885	67.41
SBIN	EQ	10-Feb-2020	320.55	319.80	322.80	316.50	318.50	318.50	318.80	24816396	79114.07	152107	3434171	13.84
SBIN	N5	10-Feb-2020	11594.18	11590.00	11620.00	11580.00	11610.00	11603.45	11598.03	256	29.69	69	220	85.94
SCAPDVR	EQ	10-Feb-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.22	159803	0.35	38	159602	99.87
SCHAEFFLER	EQ	10-Feb-2020	4701.20	4690.00	4740.00	4621.10	4700.00	4689.45	4673.54	1651	77.16	522	870	52.70
SCHAND	BE	10-Feb-2020	80.00	78.00	80.90	78.00	79.95	79.05	79.93	5793	4.63	106	-	-
SCHNEIDER	EQ	10-Feb-2020	107.60	105.95	112.35	101.45	111.45	111.40	107.65	1470663	1583.13	19629	415830	28.28
SCI	EQ	10-Feb-2020	60.20	60.00	60.50	58.70	59.25	59.35	59.52	610942	363.62	3072	234946	38.46
SDBL	BE	10-Feb-2020	105.75	105.75	107.00	103.55	105.40	104.30	104.66	7839	8.20	135	-	-
SEAMECLTD	EQ	10-Feb-2020	459.40	485.95	485.95	457.05	457.05	460.60	461.38	1572	7.25	69	1425	90.65
SECL	SM	10-Feb-2020	46.00	46.75	46.75	46.00	46.00	46.00	46.38	6000	2.78	2	6000	100.00
SECURCRED	SM	10-Feb-2020	33.00	31.40	31.40	31.40	31.40	31.40	31.40	2400	0.75	4	1800	75.00
SELAN	EQ	10-Feb-2020	141.90	142.05	144.70	141.00	142.00	141.45	142.92	24351	34.80	547	9868	40.52
SELMCL	BE	10-Feb-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	5542	0.04	9	-	-
SEPOWER	EQ	10-Feb-2020	2.80	2.85	2.85	2.50	2.50	2.55	2.61	180480	4.71	188	58401	32.36
SEQUENT	EQ	10-Feb-2020	90.60	91.35	91.65	87.60	87.95	87.95	89.24	251141	224.13	1354	174160	69.35
SESHAPAPER	EQ	10-Feb-2020	160.80	162.20	162.20	155.65	158.40	157.25	158.28	9210	14.58	461	5305	57.60
SETCO	EQ	10-Feb-2020	13.10	13.20	13.30	12.85	12.95	12.90	12.94	102260	13.23	324	62193	60.82
SETFGOLD	EQ	10-Feb-2020	3645.65	3646.00	3673.00	3646.00	3668.00	3667.30	3663.69	1963	71.92	523	1531	77.99
SETFNIF50	EQ	10-Feb-2020	124.81	125.45	125.45	123.75	124.35	124.23	124.06	307157	381.07	782	301978	98.31
SETFNIFBK	EQ	10-Feb-2020	315.11	317.00	317.00	313.00	314.15	314.05	313.56	26622	83.47	328	19948	74.93
SETFNN50	EQ	10-Feb-2020	299.18	300.00	300.00	297.05	298.50	298.00	298.21	2029	6.05	102	1813	89.35
SETUINFRA	EQ	10-Feb-2020	0.85	0.80	0.90	0.80	0.85	0.85	0.83	59585	0.49	73	35865	60.19
SEYAIND	EQ	10-Feb-2020	98.95	99.95	103.80	96.55	99.55	101.20	101.30	5517	5.59	167	4367	79.16
SEZAL	BZ	10-Feb-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1	0.00	1	-	-
SFL	EQ	10-Feb-2020	1612.15	1630.00	1630.00	1559.00	1575.00	1576.50	1585.99	14758	234.06	1317	11208	75.95
SGBAUG24	GB	10-Feb-2020	3840.00	3805.40	3890.00	3805.40	3890.00	3890.00	3840.46	598	22.97	54	488	81.61
SGBAUG27	GB	10-Feb-2020	3806.51	3810.00	3820.00	3806.00	3820.00	3815.45	3813.07	1146	43.70	30	1146	100.00
SGBDC27VII	GB	10-Feb-2020	3800.00	3988.00	3988.00	3790.00	3802.00	3802.00	3844.79	78	3.00	21	60	76.92
SGBDEC25	GB	10-Feb-2020	3800.00	3809.99	3809.99	3809.99	3809.99	3809.99	3809.99	20	0.76	1	20	100.00
SGBDEC2512	GB	10-Feb-2020	3790.00	3701.00	3701.00	3701.00	3701.00	3701.00	3701.00	1	0.04	1	1	100.00
SGBDEC25XI	GB	10-Feb-2020	3790.00	3800.00	3800.00	3790.00	3790.00	3795.00	3795.00	2	0.08	2	2	100.00
SGBFEB24	GB	10-Feb-2020	3829.00	3829.00	3880.01	3829.00	3880.00	3880.00	3839.61	64	2.46	7	47	73.44
SGBFEB27	GB	10-Feb-2020	3825.00	3820.00	3820.00	3820.00	3820.00	3820.00	3820.00	3	0.11	1	3	100.00
SGBJ28VIII	GB	10-Feb-2020	3950.00	3940.00	3940.00	3940.00	3940.00	3940.00	3940.00	4	0.16	1	4	100.00
SGBJAN26	GB	10-Feb-2020	3780.00	3725.00	3818.00	3725.00	3818.00	3818.00	3729.43	21	0.78	2	20	95.24
SGBJAN27	GB	10-Feb-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	50	1.90	2	50	100.00
SGBJUL25	GB	10-Feb-2020	3794.54	3794.54	3838.00	3738.00	3815.00	3815.00	3787.14	105	3.98	18	72	68.57
SGBJUL27	GB	10-Feb-2020	3944.00	3800.00	3801.00	3800.00	3801.00	3800.75	3800.14	21	0.80	7	21	100.00
SGBJUN27	GB	10-Feb-2020	3822.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	1	0.04	1	1	100.00
SGBMAR24	GB	10-Feb-2020	3830.50	3944.00	3944.00	3850.00	3884.50	3884.50	3893.55	28	1.09	7	6	21.43
SGBMAR25	GB	10-Feb-2020	3849.00	3800.00	3826.00	3800.00	3826.00	3826.00	3809.86	28	1.07	4	28	100.00
SGBMAY25	GB	10-Feb-2020	3800.00	3800.00	3820.00	3775.10	3820.00	3820.00	3817.17	90	3.44	4	87	96.67
SGBMAY26	GB	10-Feb-2020	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	1	0.04	1	1	100.00
SGBNOV23	GB	10-Feb-2020	3914.80	3900.00	3925.00	3890.00	3925.00	3925.00	3904.66	29	1.13	7	29	100.00
SGBNOV24	GB	10-Feb-2020	3861.06	3830.00	3870.00	3828.50	3870.00	3865.98	3850.69	335	12.90	24	293	87.46
SGBNOV25VI	GB	10-Feb-2020	3800.00	3790.00	3790.00	3790.00	3790.00	3790.00	3790.00	1	0.04	1	1	100.00
SGBNOV26	GB	10-Feb-2020	3755.00	3700.00	3805.00	3601.00	3805.00	3805.00	3727.75	4	0.15	3	4	100.00
SGBOCT25IV	GB	10-Feb-2020	3800.00	3750.00	3822.00	3750.00	3822.00	3822.00	3759.39	23	0.86	2	23	100.00
SGBOCT26	GB	10-Feb-2020	3765.00	3726.00	3726.00	3725.00	3725.00	3725.00	3725.50	2	0.07	2	2	100.00
SGBOCT27	GB	10-Feb-2020	3810.00	3810.00	3865.00	3810.00	3810.00	3810.00	3822.69	13	0.50	8	13	100.00
SGBOCT27VI	GB	10-Feb-2020	3850.00	3850.00	3880.00	3850.00	3880.00	3870.00	3857.29	24	0.93	13	24	100.00
SGBSEP24	GB	10-Feb-2020	3870.00	3840.00	3869.00	3836.50	3869.00	3867.00	3850.03	56	2.16	15	51	91.07
SGBSEP27	GB	10-Feb-2020	3810.00	3800.00	3950.00	3800.00	3805.00	3805.00	3817.50	16	0.61	4	15	93.75
SGL	EQ	10-Feb-2020	6.70	6.80	6.80	6.40	6.70	6.70	6.68	9909	0.66	276	6544	66.04
SHAHALLOYS	EQ	10-Feb-2020	8.60	9.00	9.00	8.40	9.00	9.00	8.99	117	0.01	5	62	52.99
SHAKTIPUMP	EQ	10-Feb-2020	274.15	274.15	274.15	265.55	266.10	266.95	269.40	99889	269.10	4222	45772	45.82
SHALBY	EQ	10-Feb-2020	103.30	101.05	103.20	100.55	100.60	100.95	101.68	37073	37.70	680	21481	57.94
SHALPAINTS	EQ	10-Feb-2020	96.90	97.75	106.40	94.80	104.25	104.15	102.55	497123	509.79	7228	258577	52.01
SHANKARA	EQ	10-Feb-2020	451.40	480.00	496.50	454.00	496.50	496.50	482.86	374635	1808.96	13195	106046	28.31
SHANTIGEAR	EQ	10-Feb-2020	97.00	96.75	99.25	95.85	96.50	96.10	97.00	4573	4.44	608	2678	58.56
SHARDACROP	EQ	10-Feb-2020	232.50	231.45	236.00	223.15	224.15	226.00	228.17	14163	32.32	709	5101	36.02
SHARDAMOTR	EQ	10-Feb-2020	947.55	955.00	955.60	936.00	955.00	953.85	945.13	950	8.98	109	825	86.84
SHARIABEES	EQ	10-Feb-2020	265.49	266.00	269.00	262.95	264.36	264.36	267.45	522	1.40	10	507	97.13
SHEMAROO	EQ	10-Feb-2020	151.55	153.95	153.95	146.60	148.50	148.20	148.89	3620	5.39	144	2436	67.29
SHIL	EQ	10-Feb-2020	150.00	152.85	163.90	149.00	160.00	157.95	155.83	36107	56.27	1621	28319	78.43
SHILPAMED	EQ	10-Feb-2020	386.25	420.00	420.00	393.60	398.00	398.05	402.82	145413	585.75	5514	65168	44.82
SHIRPUR-G	BE	10-Feb-2020	11.10	10.55	11.65	10.55	11.65	11.65	10.94	43905	4.80	142	-	-
SHIVAMAUTO	EQ	10-Feb-2020	23.85	23.85	23.95	22.20	23.05	22.95	22.91	37221	8.53	366	22918	61.57
SHIVAMILLS	EQ	10-Feb-2020	33.55	33.00	34.75	30.80	31.05	31.05	33.00	3292	1.09	77	3226	98.00
SHIVATEX	EQ	10-Feb-2020	94.60	94.05	96.90	90.10	90.10	95.80	93.55	1463	1.37	51	1074	73.41
SHK	EQ	10-Feb-2020	112.15	112.00	123.70	110.00	120.40	119.80	119.05	246756	293.75	5000	129071	52.31
SHOPERSTOP	EQ	10-Feb-2020	400.65	400.65	402.95	394.55	396.20	396.90	397.21	57498	228.39	565	53572	93.17
SHREDIGCEM	EQ	10-Feb-2020	29.10	29.50	30.15	28.50	29.10	28.95	29.21	819415	239.38	1514	475145	57.99
SHREECEM	EQ	10-Feb-2020	24918.15	25000.00	25149.25	24820.50	24950.50	24961.65	24981.71	33336	8327.90	7541	22327	66.98
SHREEPUSHK	EQ	10-Feb-2020	105.85	106.85	116.65	105.75	113.50	113.75	113.19	97666	110.55	2939	40411	41.38
SHREERAMA	EQ	10-Feb-2020	6.30	6.60	6.90	5.90	6.90	6.90	6.82	159649	10.89	260	124607	78.05
SHRENIK	EQ	10-Feb-2020	37.00	37.50	37.70	35.90	36.80	37.15	37.10	71740	26.62	422	32342	45.08
SHREYANIND	EQ	10-Feb-2020	115.95	115.95	115.95	110.20	113.00	113.00	112.38	11925	13.40	317	7510	62.98
SHREYAS	EQ	10-Feb-2020	80.15	84.15	84.15	77.00	77.00	77.20	77.82	5998	4.67	102	4872	81.23
SHRIPISTON	BE	10-Feb-2020	675.00	675.00	675.00	646.05	670.00	670.00	662.27	254	1.68	17	-	-
SHRIRAMCIT	EQ	10-Feb-2020	1405.05	1410.00	1452.05	1409.95	1435.00	1434.80	1432.38	62341	892.96	3370	52518	84.24
SHRIRAMEPC	EQ	10-Feb-2020	4.00	4.00	4.00	3.90	3.95	3.90	3.93	55516	2.18	108	48476	87.32
SHUBHLAXMI	SM	10-Feb-2020	41.00	41.10	41.10	38.50	38.50	38.55	38.98	6000	2.34	3	5000	83.33
SHYAMCENT	BE	10-Feb-2020	3.15	3.00	3.30	3.00	3.05	3.05	3.02	10455	0.32	21	-	-
SICAGEN	EQ	10-Feb-2020	16.35	16.35	16.35	15.50	16.00	16.00	15.79	22147	3.50	132	13587	61.35
SICAL	EQ	10-Feb-2020	7.75	7.40	7.40	7.40	7.40	7.40	7.40	45203	3.35	93	45203	100.00
SIEMENS	EQ	10-Feb-2020	1507.10	1506.00	1506.00	1470.55	1477.60	1475.95	1483.91	233901	3470.88	14178	60983	26.07
SIGIND	EQ	10-Feb-2020	19.75	19.45	19.90	19.20	19.75	19.75	19.51	5084	0.99	47	3879	76.30
SIL	BE	10-Feb-2020	11.65	12.20	12.20	11.10	11.50	11.50	11.50	1060	0.12	5	-	-
SILINV	EQ	10-Feb-2020	155.35	159.90	159.90	149.00	149.00	151.10	153.66	1190	1.83	65	770	64.71
SILLYMONKS	SM	10-Feb-2020	86.00	68.80	89.95	68.80	85.00	85.00	74.74	8400	6.28	7	2400	28.57
SILVERTUC	SM	10-Feb-2020	115.00	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	1	1000	100.00
SIMBHALS	EQ	10-Feb-2020	7.50	7.25	7.70	7.25	7.30	7.40	7.38	5937	0.44	16	3941	66.38
SIMPLEXINF	EQ	10-Feb-2020	54.25	56.95	56.95	56.95	56.95	56.95	56.95	696241	396.51	328	696117	99.98
SINTERCOM	SM	10-Feb-2020	80.80	80.15	80.15	79.00	79.00	79.00	79.95	34000	27.18	9	34000	100.00
SINTEX	BE	10-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	1323774	10.90	372	-	-
SIRCA	BE	10-Feb-2020	323.80	324.90	338.00	324.00	327.00	327.10	327.73	26014	85.26	301	-	-
SIS	EQ	10-Feb-2020	558.80	564.00	564.10	542.35	547.00	549.40	555.42	41694	231.58	3866	17463	41.88
SITASHREE	BZ	10-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	1123	0.00	4	-	-
SITINET	BE	10-Feb-2020	1.45	1.45	1.45	1.40	1.45	1.45	1.42	284621	4.05	58	-	-
SIYSIL	EQ	10-Feb-2020	226.75	223.20	225.85	222.05	224.10	224.85	224.15	5237	11.74	152	3712	70.88
SJVN	EQ	10-Feb-2020	26.05	26.10	26.25	25.10	25.40	25.35	25.46	5969532	1520.03	17817	3970757	66.52
SKFINDIA	EQ	10-Feb-2020	2052.15	2120.00	2120.00	2045.00	2050.00	2049.20	2052.85	19905	408.62	3515	15904	79.90
SKIL	BE	10-Feb-2020	4.50	4.70	4.70	4.30	4.30	4.35	4.38	10305	0.45	10	-	-
SKIPPER	EQ	10-Feb-2020	39.95	41.30	41.30	37.40	37.75	38.45	39.75	431102	171.36	811	43344	10.05
SKMEGGPROD	EQ	10-Feb-2020	32.55	32.55	32.95	31.75	31.80	32.05	32.37	25590	8.28	191	17973	70.23
SKSTEXTILE	SM	10-Feb-2020	42.45	42.95	42.95	42.95	42.95	42.95	42.95	1000	0.43	1	1000	100.00
SMARTLINK	EQ	10-Feb-2020	81.10	80.00	82.35	78.30	80.95	80.40	80.10	2430	1.95	109	1534	63.13
SMLISUZU	EQ	10-Feb-2020	610.10	590.00	595.00	575.10	575.50	579.25	585.76	80528	471.70	3703	36688	45.56
SMPL	BZ	10-Feb-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.17	24735	0.04	9	-	-
SMSLIFE	EQ	10-Feb-2020	270.60	273.80	273.80	269.05	272.75	272.25	271.72	1981	5.38	165	1278	64.51
SMSPHARMA	EQ	10-Feb-2020	43.40	44.30	44.60	42.50	44.00	44.00	43.90	19857	8.72	327	11623	58.53
SMVD	SM	10-Feb-2020	8.50	8.55	8.55	8.55	8.55	8.55	8.55	2000	0.17	1	2000	100.00
SNOWMAN	EQ	10-Feb-2020	43.90	44.70	45.05	43.60	43.65	43.65	43.93	5103253	2241.99	10928	2173159	42.58
SOBHA	EQ	10-Feb-2020	406.05	406.45	406.45	395.00	395.95	397.05	400.68	77796	311.71	3159	45768	58.83
SOLARA	EQ	10-Feb-2020	521.20	525.40	560.00	515.25	538.00	537.30	546.02	182219	994.95	11505	95794	52.57
SOLARINDS	EQ	10-Feb-2020	1280.55	1287.00	1295.00	1260.05	1271.00	1271.45	1276.01	14900	190.13	1355	11620	77.99
SOMANYCERA	EQ	10-Feb-2020	222.00	228.00	229.70	220.05	225.55	227.20	225.77	41775	94.31	1090	27528	65.90
SOMATEX	EQ	10-Feb-2020	2.70	2.65	2.70	2.65	2.70	2.70	2.65	203	0.01	3	203	100.00
SOMICONVEY	EQ	10-Feb-2020	14.05	14.00	14.40	13.10	14.00	14.00	14.17	11384	1.61	55	10379	91.17
SONAHISONA	SM	10-Feb-2020	15.50	14.50	14.50	14.50	14.50	14.50	14.50	10000	1.45	1	10000	100.00
SONATSOFTW	EQ	10-Feb-2020	344.80	344.80	348.00	340.05	343.25	342.20	342.72	38193	130.90	2950	27037	70.79
SORILINFRA	EQ	10-Feb-2020	110.35	110.15	110.15	106.35	106.80	107.10	108.13	24073	26.03	588	12777	53.08
SOTL	EQ	10-Feb-2020	838.30	854.00	854.00	825.50	832.00	835.15	836.21	712	5.95	227	434	60.96
SOUTHBANK	EQ	10-Feb-2020	10.10	10.15	10.15	9.95	10.00	9.95	10.01	4888734	489.55	5198	2444989	50.01
SOUTHWEST	EQ	10-Feb-2020	17.30	18.95	18.95	16.75	18.50	18.35	18.17	16956	3.08	184	15477	91.28
SPAL	EQ	10-Feb-2020	205.55	205.00	207.90	198.15	201.75	201.90	202.61	12265	24.85	299	8432	68.75
SPANDANA	EQ	10-Feb-2020	1067.35	1075.80	1075.80	1029.00	1038.00	1035.15	1039.95	28455	295.92	1576	18792	66.04
SPARC	EQ	10-Feb-2020	204.95	203.20	206.00	197.15	197.30	198.60	201.75	928904	1874.08	12845	236359	25.44
SPCENET	BE	10-Feb-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	2520	0.02	6	-	-
SPECIALITY	EQ	10-Feb-2020	61.80	63.00	63.50	60.10	60.50	60.50	60.99	129158	78.77	1111	74045	57.33
SPENCERS	EQ	10-Feb-2020	92.75	92.15	94.35	90.30	93.20	92.80	92.71	1075907	997.47	10283	359692	33.43
SPENTEX	BE	10-Feb-2020	0.30	0.30	0.35	0.25	0.25	0.25	0.26	50468	0.13	26	-	-
SPIC	EQ	10-Feb-2020	18.80	19.00	19.45	18.55	19.10	19.10	18.98	27629	5.24	781	20953	75.84
SPICEJET	EQ	10-Feb-2020	91.60	91.75	91.90	90.55	90.85	90.80	91.03	466504	424.65	5174	245356	52.59
SPLIL	EQ	10-Feb-2020	33.15	33.40	33.85	33.00	33.45	33.15	33.23	21730	7.22	200	14109	64.93
SPMLINFRA	EQ	10-Feb-2020	11.00	11.80	11.80	10.95	11.10	11.05	11.03	21678	2.39	124	20848	96.17
SPTL	BE	10-Feb-2020	0.95	0.95	1.00	0.90	0.95	0.95	0.93	2008281	18.72	582	-	-
SPYL	BE	10-Feb-2020	0.30	0.25	0.30	0.25	0.25	0.25	0.25	20920	0.05	18	-	-
SREEL	EQ	10-Feb-2020	173.90	173.85	174.25	170.85	171.70	173.20	173.17	9071	15.71	235	7215	79.54
SREIBNPNCD	N8	10-Feb-2020	1076.00	1078.00	1078.00	1077.90	1078.00	1078.00	1077.99	69	0.74	12	69	100.00
SREIBNPNCD	NL	10-Feb-2020	880.00	936.00	936.00	872.00	872.00	878.66	886.48	21	0.19	5	19	90.48
SREIBNPNCD	NO	10-Feb-2020	794.30	800.00	800.00	795.00	795.00	795.00	795.86	600	4.78	17	600	100.00
SREIBNPNCD	NP	10-Feb-2020	851.00	845.00	845.00	845.00	845.00	845.00	845.00	2	0.02	1	2	100.00
SREIBNPNCD	NR	10-Feb-2020	725.10	760.00	760.00	760.00	760.00	760.00	760.00	10	0.08	1	10	100.00
SREIBNPNCD	NU	10-Feb-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREINFRA	EQ	10-Feb-2020	8.75	8.75	8.85	8.35	8.50	8.50	8.60	558376	48.04	783	379729	68.01
SREINFRA	NZ	10-Feb-2020	848.00	850.00	850.00	850.00	850.00	850.00	850.00	180	1.53	4	180	100.00
SREINFRA	Y1	10-Feb-2020	920.99	920.00	920.00	920.00	920.00	920.00	920.00	10	0.09	1	10	100.00
SREINFRA	Y6	10-Feb-2020	1062.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	85	0.91	3	85	100.00
SREINFRA	Y7	10-Feb-2020	1284.00	1284.00	1284.90	1284.00	1284.90	1284.22	1284.23	40	0.51	2	40	100.00
SREINFRA	Y8	10-Feb-2020	867.00	867.00	867.00	867.00	867.00	867.00	867.00	35	0.30	2	35	100.00
SREINFRA	Y9	10-Feb-2020	896.00	875.00	875.00	875.00	875.00	875.00	875.00	12	0.11	1	12	100.00
SREINFRA	YK	10-Feb-2020	765.80	795.00	795.00	795.00	795.00	795.00	795.00	10	0.08	1	10	100.00
SRF	EQ	10-Feb-2020	4109.90	4122.00	4173.50	4090.00	4128.75	4134.30	4137.06	508442	21034.53	30990	93815	18.45
SRHHYPOLTD	EQ	10-Feb-2020	116.90	116.90	118.90	112.00	118.90	117.45	114.47	1873	2.14	37	1802	96.21
SRIPIPES	EQ	10-Feb-2020	218.25	218.70	221.00	213.35	213.70	214.60	217.24	126958	275.81	4883	58846	46.35
SRTRANSFIN	EQ	10-Feb-2020	1223.10	1213.00	1226.90	1198.55	1202.00	1206.90	1209.68	941765	11392.38	27937	161054	17.10
SRTRANSFIN	Y3	10-Feb-2020	1108.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	25	0.28	2	25	100.00
SRTRANSFIN	Y9	10-Feb-2020	1069.00	1069.00	1073.99	1066.50	1066.50	1066.50	1068.74	1590	16.99	28	1589	99.94
SRTRANSFIN	YG	10-Feb-2020	1864.00	1846.50	1846.50	1846.50	1846.50	1846.50	1846.50	500	9.23	1	500	100.00
SRTRANSFIN	YH	10-Feb-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	2	25	100.00
SRTRANSFIN	YI	10-Feb-2020	999.00	999.95	1000.00	991.05	995.00	993.01	994.26	233	2.32	18	232	99.57
SRTRANSFIN	YJ	10-Feb-2020	1036.00	1031.00	1031.00	1031.00	1031.00	1031.00	1031.00	10	0.10	1	10	100.00
SRTRANSFIN	YK	10-Feb-2020	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	100	1.03	1	100	100.00
SRTRANSFIN	YL	10-Feb-2020	1030.15	1038.99	1038.99	1029.80	1038.90	1038.90	1031.85	350	3.61	13	300	85.71
SRTRANSFIN	YM	10-Feb-2020	1136.90	1137.30	1137.30	1119.00	1119.00	1119.00	1122.66	125	1.40	3	100	80.00
SRTRANSFIN	YN	10-Feb-2020	1140.65	1140.65	1140.65	1120.00	1120.00	1120.00	1121.21	425	4.77	9	400	94.12
SRTRANSFIN	YO	10-Feb-2020	998.00	1001.85	1004.00	999.00	1000.00	1000.00	1000.41	163	1.63	9	138	84.66
SRTRANSFIN	YP	10-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	10-Feb-2020	1011.05	1010.00	1015.80	1010.00	1010.10	1010.32	1011.48	200	2.02	5	200	100.00
SRTRANSFIN	YR	10-Feb-2020	1020.99	1023.30	1023.30	1023.30	1023.30	1023.30	1023.30	25	0.26	1	25	100.00
SRTRANSFIN	YS	10-Feb-2020	1023.80	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	95	0.97	1	95	100.00
SRTRANSFIN	YT	10-Feb-2020	1112.00	1113.80	1113.80	1100.20		1100.22	1102.93	125	1.38	3	75	60.00
SRTRANSFIN	YU	10-Feb-2020	1080.00	1115.05	1115.05	1115.05	1115.05	1115.05	1115.05	25	0.28	1	25	100.00
SRTRANSFIN	YV	10-Feb-2020	1001.00	1002.00	1002.00	1000.95	1002.00	1002.00	1001.02	708	7.09	4	708	100.00
SRTRANSFIN	YW	10-Feb-2020	999.95	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	2	50	100.00
SRTRANSFIN	YX	10-Feb-2020	990.00	1001.05	1001.05	999.00	999.00	999.00	1000.03	50	0.50	2	25	50.00
SRTRANSFIN	Z1	10-Feb-2020	1086.89	1088.00	1088.00	1081.00	1081.00	1081.00	1085.38	40	0.43	2	40	100.00
SRTRANSFIN	Z2	10-Feb-2020	1090.15	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	25	0.27	1	25	100.00
SRTRANSFIN	Z3	10-Feb-2020	1001.85	1001.85	1001.85	970.55	970.55	970.55	1000.65	26	0.26	2	26	100.00
SRTRANSFIN	Z4	10-Feb-2020	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	625	6.26	5	625	100.00
SRTRANSFIN	Z5	10-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z7	10-Feb-2020	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	5	0.05	1	5	100.00
SSINFRA	SM	10-Feb-2020	12.15	12.65	12.65	12.65	12.65	12.65	12.65	3000	0.38	1	3000	100.00
SSWL	EQ	10-Feb-2020	748.85	736.35	752.00	736.35	752.00	748.25	747.48	24908	186.18	308	19609	78.73
STAMPEDE	BE	10-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.35	143323	0.51	108	-	-
STAN	DR	10-Feb-2020	53.60	53.10	53.70	51.10	53.00	53.00	52.87	1279	0.68	18	1164	91.01
STAR	EQ	10-Feb-2020	498.75	498.00	503.90	495.00	497.55	498.10	498.51	356679	1778.08	10522	76542	21.46
STARCEMENT	EQ	10-Feb-2020	88.20	88.60	89.40	87.60	88.20	88.00	88.10	37030	32.62	567	30105	81.30
STARPAPER	EQ	10-Feb-2020	122.35	122.80	122.80	117.70	118.45	118.40	119.48	71317	85.21	1616	33585	47.09
STCINDIA	EQ	10-Feb-2020	53.70	52.60	55.50	52.05	52.45	52.35	53.06	21132	11.21	383	11656	55.16
STEELCITY	EQ	10-Feb-2020	32.85	34.70	34.70	30.05	30.35	30.50	30.83	10336	3.19	107	9026	87.33
STEELXIND	BE	10-Feb-2020	26.00	25.15	26.50	25.15	25.50	25.50	25.39	9814	2.49	47	-	-
STEL	EQ	10-Feb-2020	65.00	65.50	67.75	64.80	67.00	65.85	65.99	10044	6.63	128	4847	48.26
STERTOOLS	EQ	10-Feb-2020	231.60	230.00	234.10	224.40	226.00	228.50	228.25	6275	14.32	405	3314	52.81
STINDIA	EQ	10-Feb-2020	3.90	4.00	4.05	4.00	4.00	4.00	4.00	1058	0.04	9	1055	99.72
STRTECH	EQ	10-Feb-2020	123.80	123.75	124.75	120.60	121.50	121.55	122.12	672522	821.29	6122	231139	34.37
SUBCAPCITY	BE	10-Feb-2020	6.25	6.00	6.00	6.00	6.00	6.00	6.00	20	0.00	1	-	-
SUBEX	EQ	10-Feb-2020	5.75	5.70	5.85	5.60	5.65	5.60	5.74	777908	44.68	448	596754	76.71
SUBROS	EQ	10-Feb-2020	266.50	270.00	270.00	258.00	258.55	260.20	262.69	30569	80.30	1261	15210	49.76
SUDARSCHEM	EQ	10-Feb-2020	466.30	466.00	488.00	465.95	470.00	471.70	476.69	376003	1792.38	10309	116379	30.95
SUJANAUNI	BE	10-Feb-2020	0.10	0.15	0.15	0.10	0.15	0.15	0.13	171715	0.23	69	-	-
SUMEETINDS	BE	10-Feb-2020	1.70	1.65	1.75	1.65	1.70	1.70	1.65	26413	0.44	34	-	-
SUMICHEM	EQ	10-Feb-2020	256.55	264.00	281.00	259.05	270.10	269.55	267.17	1589010	4245.39	18231	797803	50.21
SUMIT	BE	10-Feb-2020	16.15	16.15	16.70	16.10	16.15	16.15	16.36	81	0.01	8	-	-
SUMMITSEC	EQ	10-Feb-2020	417.10	418.05	438.25	418.05	431.30	432.65	428.56	3546	15.20	363	2953	83.28
SUNCLAYLTD	EQ	10-Feb-2020	2169.45	2169.45	2198.15	2052.80	2052.80	2082.70	2118.25	1580	33.47	468	1041	65.89
SUNDARAM	EQ	10-Feb-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.74	269037	4.68	263	172939	64.28
SUNDARMFIN	EQ	10-Feb-2020	1690.70	1691.00	1750.00	1670.00	1700.00	1699.95	1706.57	37806	645.19	2757	20697	54.75
SUNDARMHLD	EQ	10-Feb-2020	66.20	67.50	67.50	65.20	66.70	66.35	66.55	4487	2.99	103	4076	90.84
SUNDRMBRAK	EQ	10-Feb-2020	301.45	304.50	304.50	299.00	303.95	302.85	303.29	3246	9.84	156	2390	73.63
SUNDRMFAST	EQ	10-Feb-2020	480.35	477.00	479.55	466.50	469.00	470.30	470.14	118444	556.85	6553	81114	68.48
SUNFLAG	EQ	10-Feb-2020	39.00	39.00	39.00	37.10	37.15	37.25	37.75	63085	23.81	771	46130	73.12
SUNPHARMA	EQ	10-Feb-2020	430.80	428.55	432.75	418.30	419.95	420.30	422.73	3638523	15381.13	47171	1150389	31.62
SUNTECK	EQ	10-Feb-2020	395.85	390.20	396.60	388.30	392.00	394.25	392.53	129992	510.26	1957	13747	10.58
SUNTV	EQ	10-Feb-2020	484.60	485.60	490.05	475.75	483.90	480.70	483.14	1534833	7415.42	18228	121256	7.90
SUPERHOUSE	EQ	10-Feb-2020	85.40	85.00	86.90	83.30	84.50	84.70	84.52	8180	6.91	146	6588	80.54
SUPERSPIN	BE	10-Feb-2020	3.50	3.60	3.60	3.45	3.55	3.55	3.46	8785	0.30	24	-	-
SUPPETRO	EQ	10-Feb-2020	175.15	174.00	177.00	172.85	176.00	175.80	175.49	11676	20.49	291	10163	87.04
SUPRAJIT	EQ	10-Feb-2020	200.90	198.00	202.00	198.00	201.25	201.30	200.25	30882	61.84	872	25925	83.95
SUPREMEENG	SM	10-Feb-2020	26.80	28.00	28.00	26.40	26.50	26.50	26.84	16000	4.29	4	4000	25.00
SUPREMEIND	EQ	10-Feb-2020	1390.00	1399.85	1400.00	1365.35	1385.00	1385.45	1385.81	20514	284.28	2774	14117	68.82
SUPREMEINF	BE	10-Feb-2020	22.05	23.15	23.15	23.15	23.15	23.15	23.15	3649	0.84	25	-	-
SURANASOL	BE	10-Feb-2020	8.35	7.95	8.50	7.95	7.95	8.00	8.13	15200	1.24	64	-	-
SURANAT&P	EQ	10-Feb-2020	3.95	4.20	4.20	3.80	3.80	3.90	3.89	5113	0.20	27	4003	78.29
SURYALAXMI	EQ	10-Feb-2020	19.10	18.50	19.90	18.10	19.00	19.00	19.25	2166	0.42	137	2133	98.48
SURYAROSNI	EQ	10-Feb-2020	179.25	178.00	182.40	176.30	179.95	178.95	179.34	47604	85.37	1033	31249	65.64
SUTLEJTEX	EQ	10-Feb-2020	31.35	31.45	31.90	31.00	31.80	31.30	31.39	14371	4.51	119	11770	81.90
SUVEN	EQ	10-Feb-2020	35.05	36.80	36.80	36.80	36.80	36.80	36.80	281658	103.65	480	279513	99.24
SUZLON	EQ	10-Feb-2020	2.25	2.25	2.45	2.25	2.45	2.45	2.35	11393276	268.07	6028	5790256	50.82
SVLL	SM	10-Feb-2020	100.50	100.60	100.60	100.60	100.60	100.60	100.60	1000	1.01	1	1000	100.00
SWANENERGY	EQ	10-Feb-2020	139.45	140.00	150.45	135.05	147.35	149.20	146.85	330758	485.71	6348	78045	23.60
SWARAJENG	EQ	10-Feb-2020	1210.90	1230.00	1249.00	1205.10	1225.50	1227.95	1221.62	4234	51.72	528	2883	68.09
SWELECTES	EQ	10-Feb-2020	146.00	146.00	146.05	142.05	143.00	143.00	142.77	756	1.08	109	521	68.92
SWSOLAR	EQ	10-Feb-2020	310.45	313.55	319.80	310.00	316.40	314.75	315.75	105422	332.87	3083	76895	72.94
SYMPHONY	EQ	10-Feb-2020	1360.80	1379.50	1385.00	1307.90	1310.00	1322.20	1331.96	82248	1095.51	8914	40975	49.82
SYNDIBANK	EQ	10-Feb-2020	23.90	23.90	24.00	23.60	23.80	23.90	23.86	770628	183.87	1577	368665	47.84
SYNGENE	EQ	10-Feb-2020	314.20	316.65	317.40	311.00	312.90	312.20	312.78	84858	265.42	2265	61737	72.75
TAINWALCHM	EQ	10-Feb-2020	61.05	60.10	60.10	53.25	57.00	57.55	56.36	21232	11.97	406	8877	41.81
TAJGVK	EQ	10-Feb-2020	170.60	170.00	197.20	169.00	193.10	192.85	187.97	322197	605.64	6387	78717	24.43
TAKE	EQ	10-Feb-2020	93.85	94.00	94.90	92.00	94.35	94.20	93.72	69299	64.95	1183	29749	42.93
TALBROAUTO	EQ	10-Feb-2020	129.50	125.50	134.40	125.00	125.00	125.30	127.79	9574	12.23	368	5768	60.25
TALWALKARS	EQ	10-Feb-2020	2.45	2.35	2.55	2.35	2.45	2.55	2.51	23710	0.59	81	16127	68.02
TALWGYM	EQ	10-Feb-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	5890	0.10	28	5890	100.00
TANLA	EQ	10-Feb-2020	84.55	85.00	86.55	81.10	81.35	82.30	83.86	284374	238.48	1620	191973	67.51
TANTIACONS	BE	10-Feb-2020	1.95	1.95	2.00	1.95	2.00	2.00	1.99	4455	0.09	10	-	-
TARACHAND	SM	10-Feb-2020	41.50	39.95	39.95	38.75	38.75	38.75	39.35	4000	1.57	2	2000	50.00
TARAPUR	BE	10-Feb-2020	3.60	3.60	3.60	3.60	3.60	3.60	3.60	1	0.00	1	-	-
TARMAT	EQ	10-Feb-2020	29.60	30.90	31.05	29.25	31.05	31.00	30.80	8886	2.74	162	7598	85.51
TASTYBITE	EQ	10-Feb-2020	8265.75	8400.00	9299.90	8160.00	8500.00	8447.75	8726.09	2291	199.91	750	1259	54.95
TATACAPHSG	N6	10-Feb-2020	1005.25	1005.70	1005.70	1005.50	1005.50	1005.60	1005.60	200	2.01	3	200	100.00
TATACAPHSG	N8	10-Feb-2020	1009.73	1010.00	1010.00	1009.99	1010.00	1010.00	1010.00	232	2.34	5	232	100.00
TATACAPHSG	NA	10-Feb-2020	1009.99	1009.99	1009.99	1008.00	1008.00	1008.00	1009.42	35	0.35	3	35	100.00
TATACAPHSG	NB	10-Feb-2020	1000.00	1005.00	1005.11	1000.00	1004.99	1004.99	1003.08	799	8.01	10	510	63.83
TATACHEM	EQ	10-Feb-2020	763.80	766.80	766.80	754.65	764.40	761.45	760.01	352730	2680.79	6329	130065	36.87
TATACOFFEE	EQ	10-Feb-2020	98.70	98.75	98.75	96.30	97.00	97.20	97.40	304596	296.67	2705	115771	38.01
TATACOMM	EQ	10-Feb-2020	413.40	415.45	420.80	408.65	413.00	412.90	412.81	35379	146.05	2376	13940	39.40
TATAELXSI	EQ	10-Feb-2020	1030.50	1036.90	1070.80	1021.10	1069.10	1058.50	1046.58	576348	6031.92	37540	171002	29.67
TATAGLOBAL	EQ	10-Feb-2020	396.70	398.45	398.45	388.35	392.50	392.30	391.98	3145276	12328.78	40639	802457	25.51
TATAINVEST	EQ	10-Feb-2020	955.60	959.60	1011.00	959.60	995.80	996.40	988.06	230531	2277.78	9679	70650	30.65
TATAMETALI	EQ	10-Feb-2020	614.95	617.40	617.40	603.35	608.00	609.50	609.28	12352	75.26	862	8050	65.17
TATAMOTORS	EQ	10-Feb-2020	173.60	173.20	173.20	168.00	169.00	168.90	169.44	33279372	56390.13	155885	2887898	8.68
TATAMTRDVR	EQ	10-Feb-2020	71.80	72.15	72.15	69.55	70.05	70.25	70.42	2024899	1425.99	8980	721945	35.65
TATAPOWER	EQ	10-Feb-2020	58.00	57.70	58.15	55.95	57.00	56.95	56.80	3640927	2067.99	16600	1015298	27.89
TATASTEEL	E1	10-Feb-2020	57.50	57.65	57.65	54.00	54.75	54.75	54.85	303543	166.50	1385	159001	52.38
TATASTEEL	EQ	10-Feb-2020	471.00	460.25	463.25	440.00	443.15	443.80	447.71	26796048	119968.14	249715	4263368	15.91
TATASTLBSL	EQ	10-Feb-2020	29.80	29.10	29.50	27.85	28.05	28.05	28.35	898976	254.82	1893	401557	44.67
TATASTLLP	EQ	10-Feb-2020	402.65	396.25	406.00	390.00	392.25	393.20	395.99	40635	160.91	2339	14849	36.54
TBZ	EQ	10-Feb-2020	39.30	39.60	39.95	38.60	38.60	38.85	39.35	21066	8.29	314	15002	71.21
TCFSL	NB	10-Feb-2020	1039.00	1038.06	1039.99	1038.06	1038.84	1038.84	1039.10	663	6.89	10	480	72.40
TCFSL	ND	10-Feb-2020	1050.47	1054.75	1054.75	1050.55	1052.90	1052.90	1051.85	1284	13.51	12	1022	79.60
TCFSL	NF	10-Feb-2020	1063.00	1060.00	1067.50	1060.00	1064.99	1064.99	1064.24	527	5.61	8	125	23.72
TCFSL	NH	10-Feb-2020	1032.00	1030.50	1038.00	1030.00	1035.00	1035.00	1030.44	1070	11.03	10	1010	94.39
TCFSL	NJ	10-Feb-2020	1038.26	1044.00	1065.00	1044.00	1065.00	1065.00	1059.80	50	0.53	5	40	80.00
TCFSL	NL	10-Feb-2020	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	10	0.11	1	10	100.00
TCI	EQ	10-Feb-2020	265.85	268.00	268.40	261.60	263.30	262.65	263.86	19433	51.28	642	10684	54.98
TCIDEVELOP	EQ	10-Feb-2020	374.95	380.00	394.60	361.85	365.00	365.00	372.31	173	0.64	14	54	31.21
TCIEXP	EQ	10-Feb-2020	912.35	912.00	944.65	900.10	913.70	912.55	928.60	28130	261.22	2473	11026	39.20
TCIFINANCE	EQ	10-Feb-2020	7.15	7.05	7.40	6.55	7.35	7.25	6.97	10006	0.70	69	6328	63.24
TCNSBRANDS	EQ	10-Feb-2020	584.70	595.90	595.90	578.50	580.00	580.00	580.03	162962	945.22	356	161922	99.36
TCPLPACK	EQ	10-Feb-2020	306.35	310.10	321.95	304.20	308.40	309.65	315.37	3187	10.05	197	1453	45.59
TCS	EQ	10-Feb-2020	2136.55	2140.90	2167.00	2119.00	2153.10	2161.95	2149.90	2383032	51232.71	88969	1298489	54.49
TDPOWERSYS	EQ	10-Feb-2020	156.70	161.00	172.00	147.40	170.20	168.55	161.59	548970	887.08	10817	148928	27.13
TEAMLEASE	EQ	10-Feb-2020	2379.15	2387.70	2387.70	2256.05	2375.00	2354.15	2301.78	42900	987.46	6104	30130	70.23
TECHM	EQ	10-Feb-2020	824.45	827.00	827.10	811.50	812.50	813.65	815.58	1098971	8962.98	36704	603430	54.91
TECHNOE	EQ	10-Feb-2020	300.00	291.20	293.85	283.55	289.00	288.95	288.60	10846	31.30	1006	5356	49.38
TECHNOFAB	BE	10-Feb-2020	18.95	18.10	18.10	18.05	18.05	18.05	18.05	906	0.16	22	-	-
TEJASNET	EQ	10-Feb-2020	79.10	79.95	79.95	77.00	77.25	77.15	77.62	17811	13.82	615	13060	73.33
TERASOFT	EQ	10-Feb-2020	26.60	26.00	26.75	26.00	26.10	26.10	26.15	3631	0.95	64	1912	52.66
TEXINFRA	EQ	10-Feb-2020	45.90	48.40	48.40	43.50	43.50	44.60	45.20	17648	7.98	208	16108	91.27
TEXMOPIPES	EQ	10-Feb-2020	14.65	14.60	14.95	14.45	14.55	14.50	14.59	20983	3.06	140	15761	75.11
TEXRAIL	EQ	10-Feb-2020	35.05	35.05	35.50	33.55	33.75	34.05	34.49	170536	58.81	1333	84347	49.46
TFCILTD	EQ	10-Feb-2020	70.10	70.10	84.10	67.95	79.50	80.25	73.19	3130711	2291.42	8978	1982665	63.33
TFL	BE	10-Feb-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	98	0.00	1	-	-
TGBHOTELS	EQ	10-Feb-2020	3.95	3.90	3.90	3.80	3.80	3.80	3.84	12509	0.48	15	12509	100.00
THANGAMAYL	EQ	10-Feb-2020	421.95	422.00	432.00	401.25	432.00	426.55	422.93	44355	187.59	495	40560	91.44
THEINVEST	EQ	10-Feb-2020	121.85	121.00	121.00	118.50	120.90	120.90	120.61	1335	1.61	38	1202	90.04
THEJO	SM	10-Feb-2020	500.00	509.95	510.00	505.00	505.00	505.00	509.25	4000	20.37	11	4000	100.00
THEMISMED	BE	10-Feb-2020	380.00	398.40	399.00	398.40	399.00	399.00	398.77	682	2.72	22	-	-
THERMAX	EQ	10-Feb-2020	1043.35	1060.60	1060.60	1005.05	1011.00	1010.75	1015.10	135992	1380.45	7230	117226	86.20
THIRUSUGAR	BZ	10-Feb-2020	4.25	4.20	4.20	4.20	4.20	4.20	4.20	1	0.00	1	-	-
THOMASCOOK	EQ	10-Feb-2020	51.05	51.05	51.35	48.00	49.05	49.00	49.33	171876	84.79	1804	114288	66.49
THOMASCOTT	BE	10-Feb-2020	4.20	4.00	4.00	4.00	4.00	4.00	4.00	1126	0.05	3	-	-
THYROCARE	EQ	10-Feb-2020	606.70	607.00	609.70	581.00	595.25	598.60	593.93	55842	331.66	3873	26502	47.46
TI	BE	10-Feb-2020	18.60	18.00	19.00	17.80	18.55	18.55	18.23	70127	12.78	129	-	-
TIDEWATER	EQ	10-Feb-2020	4851.35	4890.00	4890.00	4810.00	4874.00	4862.65	4852.81	580	28.15	257	369	63.62
TIIL	EQ	10-Feb-2020	351.70	355.00	355.10	320.10	330.55	334.45	340.44	5546	18.88	680	3750	67.62
TIINDIA	EQ	10-Feb-2020	526.70	532.30	532.30	516.20	521.25	523.70	521.52	48175	251.24	4863	32330	67.11
TIJARIA	EQ	10-Feb-2020	6.10	5.95	6.10	5.80	5.80	5.80	5.91	11901	0.70	42	8501	71.43
TIL	EQ	10-Feb-2020	211.05	208.05	211.45	201.00	204.95	203.15	204.89	962	1.97	186	721	74.95
TIMESGTY	EQ	10-Feb-2020	29.45	30.70	30.70	30.70	30.70	30.70	30.70	26	0.01	1	26	100.00
TIMETECHNO	EQ	10-Feb-2020	53.70	53.35	54.25	51.80	52.75	52.15	52.52	126472	66.43	934	95299	75.35
TIMKEN	EQ	10-Feb-2020	972.75	977.00	978.00	940.05	946.80	953.65	952.88	43628	415.72	3366	21627	49.57
TINPLATE	EQ	10-Feb-2020	141.30	140.80	140.85	137.00	137.75	137.75	138.53	190439	263.82	3109	52554	27.60
TIPSINDLTD	BE	10-Feb-2020	114.30	115.20	120.00	114.00	120.00	119.25	117.93	9001	10.61	115	-	-
TIRUMALCHM	EQ	10-Feb-2020	61.40	61.95	66.60	61.50	64.75	64.60	64.57	1184253	764.68	8394	383987	32.42
TIRUPATIFL	SM	10-Feb-2020	31.25	31.00	31.00	31.00	31.00	31.00	31.00	3200	0.99	1	3200	100.00
TITAN	EQ	10-Feb-2020	1275.00	1270.90	1275.00	1253.35	1257.20	1257.20	1258.62	1021943	12862.36	80696	406359	39.76
TMRVL	EQ	10-Feb-2020	9.35	9.15	9.55	9.15	9.25	9.25	9.34	15020	1.40	87	10272	68.39
TNPETRO	EQ	10-Feb-2020	39.30	39.45	40.95	39.45	40.00	40.00	40.06	76757	30.75	740	44807	58.38
TNPL	EQ	10-Feb-2020	181.95	180.65	182.70	174.95	180.00	178.10	177.98	98010	174.44	2414	84989	86.71
TNTELE	BE	10-Feb-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.43	6320	0.09	11	-	-
TOKYOPLAST	EQ	10-Feb-2020	72.15	71.00	71.25	66.80	67.70	69.00	68.58	1894	1.30	137	1443	76.19
TORNTPHARM	EQ	10-Feb-2020	2020.80	2024.00	2028.60	1987.00	2012.00	2009.20	2005.03	122964	2465.46	12321	45739	37.20
TORNTPOWER	EQ	10-Feb-2020	305.75	307.20	307.70	301.75	307.60	305.95	304.24	356384	1084.28	4733	89769	25.19
TOTAL	SM	10-Feb-2020	45.00	47.00	47.00	45.00	45.00	45.00	46.00	6000	2.76	2	3000	50.00
TOUCHWOOD	EQ	10-Feb-2020	77.15	75.00	80.00	75.00	78.40	77.25	78.29	10635	8.33	144	2424	22.79
TPLPLASTEH	EQ	10-Feb-2020	128.50	131.45	131.80	122.50	123.20	126.10	126.42	3379	4.27	295	1987	58.80
TRANSWIND	SM	10-Feb-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	10-Feb-2020	5.15	5.35	5.35	4.85	5.30	5.30	5.04	4727	0.24	40	2174	45.99
TREJHARA	EQ	10-Feb-2020	12.35	12.30	12.40	11.10	11.95	11.90	11.71	5541	0.65	142	2487	44.88
TRENT	EQ	10-Feb-2020	662.55	665.00	701.65	642.15	695.00	695.75	684.04	1105421	7561.48	41899	229997	20.81
TRF	EQ	10-Feb-2020	116.35	115.30	118.40	114.10	115.00	114.70	115.73	24489	28.34	702	13002	53.09
TRIDENT	EQ	10-Feb-2020	6.05	6.00	6.05	5.95	6.00	5.95	5.98	2830935	169.28	3131	1447191	51.12
TRIGYN	EQ	10-Feb-2020	47.05	46.80	47.10	44.70	44.90	45.15	45.49	30172	13.73	401	21596	71.58
TRIL	EQ	10-Feb-2020	8.70	9.20	9.20	8.25	8.80	8.60	8.62	92444	7.97	432	43430	46.98
TRITURBINE	EQ	10-Feb-2020	95.20	97.00	97.00	93.20	93.70	93.75	95.24	26041	24.80	363	17124	65.76
TRIVENI	EQ	10-Feb-2020	79.40	79.90	79.90	77.00	77.80	77.80	78.03	217272	169.53	2521	112735	51.89
TTKHLTCARE	EQ	10-Feb-2020	528.55	538.00	541.90	475.00	475.00	485.50	505.98	15354	77.69	1308	11363	74.01
TTKPRESTIG	EQ	10-Feb-2020	5785.30	5847.80	5847.80	5676.00	5719.00	5706.25	5741.31	4538	260.54	2451	3038	66.95
TTL	EQ	10-Feb-2020	42.00	41.00	42.60	40.20	41.00	41.15	41.13	5308	2.18	99	4069	76.66
TTML	EQ	10-Feb-2020	3.05	3.50	3.65	3.30	3.65	3.65	3.55	5474815	194.24	1812	2706727	49.44
TV18BRDCST	EQ	10-Feb-2020	26.30	26.70	26.80	25.75	26.30	26.35	26.38	4189346	1105.16	8025	2412760	57.59
TVSELECT	EQ	10-Feb-2020	111.35	111.00	113.75	102.00	106.00	106.35	107.45	69380	74.55	1635	35692	51.44
TVSMOTOR	EQ	10-Feb-2020	466.20	466.20	467.80	454.50	455.00	456.20	459.78	862786	3966.89	15158	228738	26.51
TVSSRICHAK	EQ	10-Feb-2020	1685.65	1701.05	1786.05	1692.00	1735.00	1737.60	1751.13	13237	231.80	1754	6919	52.27
TVTODAY	EQ	10-Feb-2020	241.30	245.00	250.00	235.00	237.00	238.25	242.41	19932	48.32	800	9728	48.81
TWL	EQ	10-Feb-2020	45.40	45.10	45.60	44.45	44.70	44.90	44.95	472188	212.24	2073	314915	66.69
UBL	EQ	10-Feb-2020	1320.85	1322.40	1322.40	1290.25	1291.00	1295.60	1301.90	389914	5076.30	10428	183131	46.97
UCALFUEL	EQ	10-Feb-2020	132.40	130.30	133.50	130.30	130.80	131.10	131.58	8394	11.04	331	5740	68.38
UCOBANK	EQ	10-Feb-2020	15.30	15.30	15.30	14.90	15.00	15.00	15.05	453014	68.19	1312	205803	45.43
UFLEX	EQ	10-Feb-2020	225.65	227.25	234.00	223.30	233.00	231.25	229.61	186050	427.19	5757	77201	41.49
UFO	EQ	10-Feb-2020	122.10	122.00	124.10	120.25	123.00	122.40	122.41	13408	16.41	485	6467	48.23
UGARSUGAR	EQ	10-Feb-2020	14.75	14.85	15.45	14.75	15.10	15.00	15.05	219281	33.00	684	139775	63.74
UJAAS	EQ	10-Feb-2020	4.80	4.85	5.00	4.85	4.90	4.95	4.95	312072	15.44	510	217427	69.67
UJJIVAN	EQ	10-Feb-2020	404.30	405.10	405.60	392.70	399.50	398.55	400.05	2023613	8095.43	20291	733389	36.24
UJJIVANSFB	EQ	10-Feb-2020	55.95	55.80	55.95	54.50	55.00	54.95	54.94	1347813	740.55	6009	643817	47.77
ULTRACEMCO	EQ	10-Feb-2020	4471.80	4487.00	4492.60	4390.75	4413.80	4413.75	4426.23	271700	12026.07	30543	99835	36.74
UMANGDAIRY	EQ	10-Feb-2020	42.35	42.55	43.50	40.25	42.60	42.10	41.62	3814	1.59	184	2465	64.63
UNICHEMLAB	EQ	10-Feb-2020	152.30	151.00	154.90	151.00	153.00	152.90	152.96	11709	17.91	401	5981	51.08
UNIENTER	EQ	10-Feb-2020	64.65	66.60	69.90	65.40	69.90	69.20	67.84	9325	6.33	886	5745	61.61
UNIINFO	SM	10-Feb-2020	29.65	29.00	29.95	29.00	29.00	29.00	29.57	16000	4.73	8	4000	25.00
UNIONBANK	EQ	10-Feb-2020	48.95	49.00	52.40	47.65	51.40	50.95	50.19	6161761	3092.66	18964	1269659	20.61
UNIPLY	EQ	10-Feb-2020	9.00	9.30	9.40	8.55	8.60	8.60	8.69	349974	30.42	642	248175	70.91
UNITECH	BE	10-Feb-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	620854	12.42	321	-	-
UNITEDBNK	EQ	10-Feb-2020	8.60	8.70	8.70	8.45	8.50	8.50	8.51	342874	29.17	798	231404	67.49
UNITEDTEA	EQ	10-Feb-2020	275.25	271.75	283.80	265.60	265.60	268.00	271.18	1248	3.38	184	421	33.73
UNITY	BZ	10-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	7981	0.02	10	-	-
UNIVCABLES	EQ	10-Feb-2020	166.35	166.00	166.00	161.75	165.00	163.60	163.76	12647	20.71	539	8554	67.64
UPL	EQ	10-Feb-2020	543.10	570.30	579.60	555.70	569.00	574.10	569.02	15352223	87356.59	189528	1722842	11.22
URAVI	SM	10-Feb-2020	100.95	101.00	101.40	101.00	101.40	101.40	101.20	2400	2.43	2	2400	100.00
URJA	BE	10-Feb-2020	1.60	1.65	1.65	1.60	1.65	1.60	1.63	810688	13.23	808	-	-
USHAMART	EQ	10-Feb-2020	26.70	26.45	26.45	25.80	26.05	25.90	26.09	144021	37.57	768	96275	66.85
UTIFEFRGR4	MF	10-Feb-2020	10.20	10.20	10.20	10.20	10.20	10.20	10.20	5500	0.56	2	5500	100.00
UTINEXT50	EQ	10-Feb-2020	293.47	293.50	299.75	290.00	299.60	293.22	295.58	8546	25.26	58	4275	50.02
UTINIFTETF	EQ	10-Feb-2020	1285.36	1279.95	1280.00	1271.00	1280.00	1279.14	1278.21	19950	255.00	49	19950	100.00
UTISENSETF	EQ	10-Feb-2020	434.99	436.00	445.95	427.02	434.01	434.40	437.14	2165	9.46	110	1388	64.11
UTISXN50	EQ	10-Feb-2020	359.33	359.33	376.00	340.00	368.77	368.77	350.06	61	0.21	33	38	62.30
UTTAMSTL	EQ	10-Feb-2020	7.05	7.00	7.20	6.70	6.70	6.75	6.89	134426	9.27	235	105923	78.80
UTTAMSUGAR	EQ	10-Feb-2020	113.00	111.20	112.90	107.10	108.70	109.05	109.81	58297	64.02	1429	19366	33.22
UVSL	EQ	10-Feb-2020	0.10	0.10	0.10	0.05	0.05	0.05	0.09	3381335	2.94	335	3284562	97.14
V2RETAIL	EQ	10-Feb-2020	88.30	86.80	88.00	80.20	80.80	80.95	82.75	350913	290.39	4994	211268	60.21
VADILALIND	EQ	10-Feb-2020	885.45	895.00	898.00	873.50	881.00	886.70	886.74	33303	295.31	1061	16605	49.86
VAIBHAVGBL	EQ	10-Feb-2020	1006.50	1006.00	1125.00	1006.00	1107.00	1099.10	1091.37	92556	1010.13	9782	38621	41.73
VAISHALI	EQ	10-Feb-2020	50.50	51.65	51.70	50.25	50.55	51.70	51.62	6883	3.55	24	1181	17.16
VAKRANGEE	EQ	10-Feb-2020	45.05	45.25	45.40	43.80	43.95	44.10	44.56	1048340	467.18	2772	743475	70.92
VARDHACRLC	EQ	10-Feb-2020	34.60	34.55	35.35	34.00	34.15	34.20	34.27	3082	1.06	36	2711	87.96
VARDMNPOLY	BE	10-Feb-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	1065	0.02	9	-	-
VARROC	EQ	10-Feb-2020	434.35	439.90	439.90	408.00	417.10	422.10	418.76	102857	430.73	3664	60511	58.83
VASCONEQ	EQ	10-Feb-2020	16.00	16.20	16.20	15.60	15.80	15.70	15.73	75644	11.90	262	71578	94.62
VASWANI	EQ	10-Feb-2020	3.95	4.00	4.00	3.60	3.85	3.85	3.72	47675	1.77	116	26901	56.43
VBL	EQ	10-Feb-2020	843.25	843.25	862.95	813.00	827.05	830.10	837.84	317055	2656.40	18647	138447	43.67
VEDL	EQ	10-Feb-2020	144.60	143.70	143.70	139.55	140.60	140.30	140.63	10029897	14104.72	45696	2031476	20.25
VENKEYS	EQ	10-Feb-2020	1538.55	1534.00	1538.00	1460.00	1460.00	1462.95	1489.77	124432	1853.76	9920	48486	38.97
VENUSREM	EQ	10-Feb-2020	23.30	23.90	23.90	22.75	22.90	22.90	23.22	2942	0.68	29	2397	81.48
VESUVIUS	EQ	10-Feb-2020	1122.10	1135.00	1148.95	1113.30	1144.00	1144.35	1136.96	1216	13.83	177	936	76.97
VETO	EQ	10-Feb-2020	39.20	39.20	39.75	38.05	38.90	38.50	38.80	13424	5.21	183	9335	69.54
VGUARD	EQ	10-Feb-2020	213.20	213.70	214.25	207.50	208.00	207.75	208.48	540750	1127.34	7054	450374	83.29
VHL	EQ	10-Feb-2020	1292.30	1299.00	1312.95	1165.60	1254.80	1253.90	1237.54	2164	26.78	418	1248	57.67
VICEROY	BE	10-Feb-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.28	27141	0.35	57	-	-
VIDEOIND	BZ	10-Feb-2020	2.25	2.15	2.30	2.15	2.30	2.15	2.15	150464	3.24	173	-	-
VIDHIING	EQ	10-Feb-2020	66.10	66.30	70.95	66.30	68.20	68.00	68.80	40565	27.91	906	25799	63.60
VIJIFIN	EQ	10-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	81393	0.31	49	66893	82.19
VIKASECO	EQ	10-Feb-2020	2.85	2.80	2.90	2.60	2.65	2.70	2.71	332524	9.00	194	174985	52.62
VIKASMCORP	EQ	10-Feb-2020	2.30	2.35	2.35	2.20	2.25	2.25	2.22	286312	6.37	132	175619	61.34
VIKASPROP	EQ	10-Feb-2020	10.05	10.25	10.25	10.25	10.25	10.25	10.25	15434	1.58	32	15434	100.00
VIKASWSP	EQ	10-Feb-2020	8.85	9.00	9.00	8.20	8.40	8.35	8.38	221212	18.54	396	157144	71.04
VIMTALABS	EQ	10-Feb-2020	114.45	116.50	118.55	112.65	114.00	113.45	115.06	28504	32.80	552	17391	61.01
VINATIORGA	EQ	10-Feb-2020	1029.40	1033.00	1036.80	975.00	1001.95	994.30	999.22	63068	630.19	7866	38728	61.41
VINDHYATEL	EQ	10-Feb-2020	886.05	900.00	934.50	891.40	895.20	893.70	914.27	6652	60.82	642	4288	64.46
VINYLINDIA	EQ	10-Feb-2020	63.40	63.40	65.50	61.90	63.20	63.65	63.52	21875	13.90	472	8867	40.53
VIPCLOTHNG	EQ	10-Feb-2020	7.35	7.70	7.70	7.35	7.70	7.70	7.63	99317	7.58	170	51259	51.61
VIPIND	EQ	10-Feb-2020	495.85	498.85	508.75	495.00	508.75	505.65	502.07	663803	3332.78	20201	247371	37.27
VIPULLTD	BE	10-Feb-2020	22.20	23.25	23.30	23.25	23.30	23.30	23.30	2426	0.57	18	-	-
VISAKAIND	EQ	10-Feb-2020	261.80	261.90	262.70	257.00	257.00	257.65	258.67	45568	117.87	1108	23161	50.83
VISASTEEL	EQ	10-Feb-2020	4.55	4.85	5.00	4.30	4.70	4.75	4.87	5457	0.27	27	5111	93.66
VISESHINFO	BE	10-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.07	1944372	1.43	262	-	-
VISHAL	BE	10-Feb-2020	229.55	231.00	231.00	231.00	231.00	231.00	231.00	5	0.01	1	-	-
VISHNU	EQ	10-Feb-2020	128.65	128.50	137.00	126.30	130.00	128.95	132.10	14459	19.10	889	5035	34.82
VISHWARAJ	EQ	10-Feb-2020	78.65	79.00	79.80	72.00	72.05	76.05	77.77	4595	3.57	209	2343	50.99
VIVIDHA	BE	10-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	109243	0.33	48	-	-
VIVIMEDLAB	EQ	10-Feb-2020	12.05	12.10	12.15	11.70	12.00	11.85	11.89	76786	9.13	310	50076	65.22
VLSFINANCE	EQ	10-Feb-2020	58.95	58.75	59.35	56.70	58.50	58.60	58.41	18587	10.86	214	15671	84.31
VMART	EQ	10-Feb-2020	2279.65	2291.00	2307.15	2260.10	2270.00	2269.55	2280.95	11239	256.36	1503	5294	47.10
VOLTAMP	EQ	10-Feb-2020	1317.05	1324.95	1324.95	1295.00	1300.15	1304.70	1310.61	5240	68.68	578	3766	71.87
VOLTAS	EQ	10-Feb-2020	701.45	701.95	701.95	667.05	684.00	682.00	678.59	2694224	18282.85	47071	962830	35.74
VRLLOG	EQ	10-Feb-2020	263.70	263.75	265.95	261.85	262.70	263.10	263.41	25906	68.24	939	14895	57.50
VSSL	EQ	10-Feb-2020	69.50	73.00	73.05	68.00	69.50	70.25	70.52	8011	5.65	143	5815	72.59
VSTIND	EQ	10-Feb-2020	4356.40	4415.00	4510.00	4285.00	4400.00	4451.70	4420.72	8047	355.74	1663	4621	57.43
VSTTILLERS	EQ	10-Feb-2020	1389.20	1390.15	1390.15	1325.00	1336.00	1343.55	1354.57	3098	41.96	470	1781	57.49
VTL	EQ	10-Feb-2020	1017.70	1021.20	1039.95	1010.00	1010.00	1010.90	1016.98	3407	34.65	466	1790	52.54
WABAG	EQ	10-Feb-2020	214.65	218.00	228.50	209.20	217.00	217.90	222.68	790567	1760.40	15242	216353	27.37
WABCOINDIA	EQ	10-Feb-2020	6743.35	6783.35	6808.00	6750.00	6750.10	6760.50	6770.03	1643	111.23	331	1248	75.96
WALCHANNAG	EQ	10-Feb-2020	63.80	62.80	63.15	61.25	61.70	61.55	62.15	164652	102.34	1745	72362	43.95
WANBURY	BE	10-Feb-2020	18.05	18.90	18.95	18.90	18.95	18.95	18.92	1756	0.33	7	-	-
WATERBASE	EQ	10-Feb-2020	136.35	136.45	137.50	131.00	131.85	131.55	133.56	88543	118.26	1727	44344	50.08
WEBELSOLAR	EQ	10-Feb-2020	29.05	29.90	29.90	28.25	29.20	28.50	29.12	68837	20.04	421	43841	63.69
WEIZFOREX	EQ	10-Feb-2020	328.95	316.50	334.60	314.00	324.00	320.55	319.98	2042	6.53	342	1200	58.77
WEIZMANIND	EQ	10-Feb-2020	25.15	24.25	26.20	24.25	24.80	24.50	24.89	3107	0.77	216	1468	47.25
WELCORP	EQ	10-Feb-2020	224.45	222.85	229.00	211.70	220.90	221.45	220.92	3110738	6872.12	39271	745014	23.95
WELENT	EQ	10-Feb-2020	85.45	86.00	86.00	81.25	82.00	81.85	83.31	376928	314.02	3053	201818	53.54
WELINV	EQ	10-Feb-2020	200.00	200.00	220.00	200.00	217.90	217.20	213.17	828	1.77	53	280	33.82
WELSPUNIND	EQ	10-Feb-2020	44.90	45.45	45.45	43.65	43.90	44.00	44.37	5946918	2638.86	21048	3309805	55.66
WENDT	EQ	10-Feb-2020	2578.50	2531.10	2812.50	2525.00	2776.95	2768.00	2663.44	740	19.71	309	468	63.24
WESTLIFE	EQ	10-Feb-2020	462.05	467.20	478.75	467.00	468.50	469.75	471.87	352003	1660.98	11587	179704	51.05
WHEELS	EQ	10-Feb-2020	611.65	609.85	614.80	588.55	592.00	598.30	600.18	1065	6.39	195	667	62.63
WHIRLPOOL	EQ	10-Feb-2020	2529.45	2509.00	2509.00	2366.30	2374.25	2374.55	2387.94	291755	6966.93	23859	196097	67.21
WILLAMAGOR	EQ	10-Feb-2020	18.05	17.50	18.75	17.15	17.15	17.15	17.41	14061	2.45	99	10358	73.66
WINDMACHIN	EQ	10-Feb-2020	21.45	21.25	21.40	20.50	20.50	21.00	20.78	12499	2.60	390	12030	96.25
WINSOME	BZ	10-Feb-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	317	0.00	4	-	-
WIPL	BE	10-Feb-2020	57.00	59.80	59.80	55.00	55.00	55.00	55.14	69	0.04	3	-	-
WIPRO	EQ	10-Feb-2020	243.95	245.40	245.65	239.45	241.25	240.90	241.01	2258996	5444.47	25746	1153023	51.04
WOCKPHARMA	EQ	10-Feb-2020	345.00	347.00	367.70	345.60	364.65	363.40	359.97	2315371	8334.76	34414	489281	21.13
WONDERLA	EQ	10-Feb-2020	239.65	239.65	242.45	232.10	232.55	234.45	237.48	40242	95.57	2082	28179	70.02
WSTCSTPAPR	EQ	10-Feb-2020	227.75	227.95	227.95	218.55	222.00	221.60	221.87	51877	115.10	1579	23836	45.95
XCHANGING	EQ	10-Feb-2020	54.85	54.80	55.70	54.00	54.25	54.45	54.70	16598	9.08	307	10996	66.25
XELPMOC	EQ	10-Feb-2020	63.30	65.75	65.75	62.00	63.65	63.95	63.51	4031	2.56	279	2237	55.49
XLENERGY	BZ	10-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.41	4058	0.02	9	-	-
XPROINDIA	EQ	10-Feb-2020	23.00	22.65	23.00	22.65	22.75	22.75	22.81	799	0.18	28	591	73.97
YESBANK	EQ	10-Feb-2020	38.70	40.00	40.75	37.10	37.55	37.55	38.64	142245961	54967.97	236617	18198680	12.79
ZEEL	EQ	10-Feb-2020	249.75	249.00	249.75	228.10	231.90	230.45	235.11	20345685	47835.61	160527	4750774	23.35
ZEEL	P2	10-Feb-2020	5.55	5.55	5.60	5.50	5.50	5.55	5.55	10113373	561.30	233	10111171	99.98
ZEELEARN	EQ	10-Feb-2020	18.35	19.00	19.25	17.95	18.80	18.45	18.51	115697	21.42	690	66019	57.06
ZEEMEDIA	BE	10-Feb-2020	5.65	5.65	5.85	5.45	5.65	5.60	5.57	188351	10.49	359	-	-
ZENITHEXPO	BE	10-Feb-2020	45.00	43.75	45.00	43.50	45.00	45.00	43.66	206	0.09	4	-	-
ZENSARTECH	EQ	10-Feb-2020	161.15	161.95	161.95	156.50	159.80	158.55	159.37	58275	92.87	2166	40304	69.16
ZENTEC	EQ	10-Feb-2020	58.70	62.00	63.90	59.65	60.10	60.70	61.03	117244	71.55	1586	46597	39.74
ZICOM	BE	10-Feb-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	1093	0.02	10	-	-
ZODIACLOTH	EQ	10-Feb-2020	175.75	175.55	178.00	174.95	174.95	174.95	175.64	2957	5.19	37	2405	81.33
ZODJRDMKJ	EQ	10-Feb-2020	29.60	30.40	30.40	28.70	30.00	29.00	29.31	273	0.08	50	189	69.23
ZOTA	EQ	10-Feb-2020	187.70	196.55	196.60	187.00	193.00	191.35	189.80	24544	46.58	212	2816	11.47
ZUARI	EQ	10-Feb-2020	98.40	98.90	100.00	96.70	97.50	97.35	97.95	33521	32.83	772	16005	47.75
ZUARIGLOB	EQ	10-Feb-2020	52.75	53.00	55.00	52.25	53.90	54.25	54.05	71477	38.63	1230	32954	46.10
ZYDUSWELL	EQ	10-Feb-2020	1471.10	1471.10	1481.95	1452.05	1478.00	1456.85	1458.63	7227	105.41	807	5393	74.62