nse-sec-bhavdata-full-2021-01-06.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	06-Jan-2021	40.95	41.80	41.85	40.50	40.85	40.90	41.20	256628	105.73	1334	166964	65.06
21STCENMGM	EQ	06-Jan-2021	10.70	10.85	10.85	10.50	10.70	10.70	10.70	6280	0.67	65	5028	80.06
3IINFOTECH	EQ	06-Jan-2021	7.40	7.75	7.75	7.75	7.75	7.75	7.75	1109387	85.98	612	1109387	100.00
3MINDIA	EQ	06-Jan-2021	21594.20	21775.00	22100.00	21200.00	21555.00	21458.40	21649.42	8558	1852.76	3388	4934	57.65
3PLAND	EQ	06-Jan-2021	11.15	11.45	11.50	10.65	11.25	11.35	11.09	9485	1.05	81	7031	74.13
522GS2025	GS	06-Jan-2021	97.00	97.00	97.00	97.00	97.00	97.00	97.00	3	0.00	1	3	100.00
5PAISA	EQ	06-Jan-2021	302.65	302.65	308.50	302.65	306.85	307.90	306.35	16456	50.41	796	10663	64.80
63MOONS	BE	06-Jan-2021	79.95	82.95	82.95	79.85	81.75	80.70	81.37	63645	51.79	405	-	-
667GS2050	GS	06-Jan-2021	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
759GS2026	GS	06-Jan-2021	110.00	107.01	107.01	107.01	107.01	107.01	107.01	5	0.01	1	5	100.00
75GS2034	GS	06-Jan-2021	104.98	99.77	99.77	99.77	99.77	99.77	99.77	239	0.24	1	239	100.00
772GS2055	GS	06-Jan-2021	116.00	116.00	116.00	116.00	116.00	116.00	116.00	1300	1.51	3	1300	100.00
817GS2044	GS	06-Jan-2021	117.04	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	21	1000	100.00
8KMILES	BE	06-Jan-2021	80.20	78.05	81.00	78.05	79.95	78.75	79.76	42406	33.82	353	-	-
A2ZINFRA	EQ	06-Jan-2021	5.80	5.95	5.95	5.25	5.55	5.50	5.56	1705664	94.85	1719	1118928	65.60
AAATECH	SM	06-Jan-2021	42.50	42.30	42.50	42.25	42.25	42.25	42.35	9000	3.81	3	9000	100.00
AAKASH	EQ	06-Jan-2021	76.05	76.50	78.00	74.90	78.00	77.75	76.64	61669	47.26	725	24548	39.81
AARON	EQ	06-Jan-2021	53.40	54.95	54.95	52.80	53.95	53.65	53.60	8400	4.50	45	6334	75.40
AARTIDRUGS	EQ	06-Jan-2021	720.90	713.00	735.00	713.00	720.00	719.65	723.88	572821	4146.55	19486	195005	34.04
AARTIIND	EQ	06-Jan-2021	1337.20	1337.20	1349.90	1280.00	1292.00	1290.55	1305.30	411809	5375.36	24879	117633	28.56
AARTISURF	EQ	06-Jan-2021	1020.85	1030.00	1048.00	1000.00	1014.70	1014.05	1025.13	18481	189.46	1411	11656	63.07
AARVEEDEN	BE	06-Jan-2021	18.20	18.30	18.40	17.30	18.00	17.60	17.60	37735	6.64	117	-	-
AARVI	EQ	06-Jan-2021	48.45	49.85	49.85	44.50	46.40	46.25	46.89	42513	19.93	385	31159	73.29
AAVAS	EQ	06-Jan-2021	2021.70	2040.90	2053.00	1886.10	1905.00	1910.30	1940.97	226683	4399.85	14499	146452	64.61
ABAN	BE	06-Jan-2021	28.65	29.00	30.05	28.65	29.95	29.70	29.65	157520	46.71	758	-	-
ABB	EQ	06-Jan-2021	1293.60	1295.00	1316.00	1291.00	1305.00	1297.65	1306.82	108081	1412.43	6210	56178	51.98
ABBOTINDIA	EQ	06-Jan-2021	15605.70	15689.25	15800.00	15483.55	15577.00	15550.95	15626.41	15681	2450.38	5119	9023	57.54
ABCAPITAL	EQ	06-Jan-2021	89.65	89.60	90.50	87.30	88.60	88.55	89.19	2915411	2600.28	19565	1017821	34.91
ABFRL	EQ	06-Jan-2021	166.95	167.65	168.85	164.60	166.25	166.70	166.63	1567365	2611.65	19766	651417	41.56
ABFRLPP	E1	06-Jan-2021	102.15	102.80	103.80	99.45	100.15	100.70	100.96	66688	67.33	578	50686	76.00
ABINFRA	SM	06-Jan-2021	6.20	6.20	6.20	6.15	6.20	6.15	6.18	12000	0.74	3	12000	100.00
ABMINTLTD	BE	06-Jan-2021	24.85	26.05	26.05	24.85	24.85	24.85	24.87	107	0.03	8	-	-
ABSLBANETF	EQ	06-Jan-2021	316.33	320.00	320.00	314.11	318.06	318.24	315.60	49	0.15	10	42	85.71
ABSLNN50ET	EQ	06-Jan-2021	327.71	327.00	328.00	315.00	327.29	327.29	321.25	376	1.21	39	240	63.83
ABSLRIF6RG	MF	06-Jan-2021	7.60	7.46	7.55	7.46	7.55	7.55	7.54	6500	0.49	2	6500	100.00
ACC	EQ	06-Jan-2021	1645.30	1658.00	1679.00	1641.00	1673.50	1674.45	1661.75	1755315	29168.87	47451	350684	19.98
ACCELYA	EQ	06-Jan-2021	972.10	967.85	991.40	953.80	966.65	961.00	970.46	7194	69.81	1072	4151	57.70
ACCURACY	EQ	06-Jan-2021	36.90	37.45	37.50	36.50	37.40	37.15	37.15	46341	17.22	112	36774	79.36
ACE	EQ	06-Jan-2021	146.65	146.65	147.80	140.00	143.40	142.75	144.11	488780	704.39	5537	272598	55.77
ADANIENT	EQ	06-Jan-2021	494.40	496.00	500.65	484.25	490.00	490.90	493.83	3295461	16273.98	31038	441818	13.41
ADANIGAS	EQ	06-Jan-2021	373.65	375.40	377.00	365.60	368.00	369.40	371.73	1210896	4501.25	18561	749401	61.89
ADANIGREEN	EQ	06-Jan-2021	1096.45	1100.00	1111.00	1080.00	1107.70	1107.25	1102.57	427847	4717.33	22661	220893	51.63
ADANIPORTS	EQ	06-Jan-2021	499.45	501.80	504.95	489.50	495.00	496.80	499.09	5203982	25972.33	55841	811974	15.60
ADANIPOWER	EQ	06-Jan-2021	49.80	50.00	51.85	49.00	50.70	50.70	50.71	10891911	5523.07	30450	5029723	46.18
ADANITRANS	EQ	06-Jan-2021	437.95	441.00	459.80	437.70	452.00	454.25	451.40	1594908	7199.35	33337	469818	29.46
ADFFOODS	EQ	06-Jan-2021	641.40	642.00	652.30	623.00	638.00	632.60	637.60	45069	287.36	1862	20466	45.41
ADHUNIKIND	BE	06-Jan-2021	25.70	25.30	26.15	24.90	25.90	25.85	25.58	20186	5.16	125	-	-
ADL	BE	06-Jan-2021	36.90	35.10	36.90	35.10	35.10	35.10	35.22	3360	1.18	39	-	-
ADORWELD	EQ	06-Jan-2021	315.90	317.00	320.00	301.00	302.00	304.75	311.18	230590	717.54	7072	86420	37.48
ADROITINFO	BE	06-Jan-2021	10.95	11.45	11.45	10.95	11.05	11.30	11.22	8500	0.95	44	-	-
ADSL	EQ	06-Jan-2021	42.50	42.20	44.00	40.40	40.40	40.65	41.83	458081	191.62	3047	309560	67.58
ADVANIHOTR	BE	06-Jan-2021	50.25	51.90	51.90	49.00	50.00	49.25	49.96	15683	7.83	86	-	-
ADVENZYMES	EQ	06-Jan-2021	326.00	328.00	334.70	325.00	326.95	327.80	329.86	199027	656.50	5824	81940	41.17
AEGISCHEM	EQ	06-Jan-2021	256.50	256.00	259.00	251.00	253.00	252.90	254.61	167369	426.13	9418	89846	53.68
AFFLE	EQ	06-Jan-2021	4005.90	4036.00	4038.00	3905.00	3942.85	3944.55	3971.93	48697	1934.21	11543	28491	58.51
AGARIND	EQ	06-Jan-2021	102.70	105.80	105.80	100.20	103.80	103.00	102.90	12683	13.05	329	8819	69.53
AGCNET	BE	06-Jan-2021	776.90	763.00	794.90	750.00	763.00	755.25	768.75	4007	30.80	100	-	-
AGRITECH	BE	06-Jan-2021	39.25	40.40	41.00	38.25	40.35	40.35	40.23	6171	2.48	82	-	-
AGROPHOS	EQ	06-Jan-2021	16.35	16.75	16.75	15.75	15.95	16.05	16.23	150519	24.43	533	79696	52.95
AHLADA	SM	06-Jan-2021	77.25	75.05	75.05	73.40	73.40	73.40	73.97	10000	7.40	9	9000	90.00
AHLEAST	EQ	06-Jan-2021	166.05	165.85	169.75	164.45	164.60	165.25	165.45	909	1.50	78	538	59.19
AHLUCONT	EQ	06-Jan-2021	263.85	264.95	266.20	260.35	262.60	261.55	264.74	118284	313.15	2703	106718	90.22
AHLWEST	EQ	06-Jan-2021	261.90	258.95	268.00	257.05	263.00	260.80	261.09	1089	2.84	145	528	48.48
AIAENG	EQ	06-Jan-2021	2011.60	2021.00	2021.55	1968.05	1999.00	1987.70	1990.66	34882	694.38	5910	24437	70.06
AIRAN	EQ	06-Jan-2021	18.60	18.00	19.35	18.00	18.75	18.65	18.72	48289	9.04	359	37864	78.41
AISL	SM	06-Jan-2021	26.50	26.50	26.50	25.35	25.35	25.35	25.85	3600	0.93	3	2400	66.67
AJANTPHARM	EQ	06-Jan-2021	1670.95	1676.50	1710.00	1665.00	1695.00	1702.55	1696.34	204496	3468.96	22506	92451	45.21
AJMERA	EQ	06-Jan-2021	138.85	139.50	141.30	136.00	137.45	136.75	138.65	104696	145.16	1918	45572	43.53
AJOONI	SM	06-Jan-2021	32.40	34.00	34.00	32.00	33.70	33.70	33.18	52000	17.25	13	32000	61.54
AKASH	EQ	06-Jan-2021	230.45	232.50	233.90	222.00	224.50	224.35	229.98	11209	25.78	127	10771	96.09
AKG	SM	06-Jan-2021	84.20	80.00	84.75	80.00	84.75	82.90	82.88	19200	15.91	3	6400	33.33
AKSHARCHEM	EQ	06-Jan-2021	263.20	264.00	272.50	263.00	269.35	270.45	266.66	47703	127.20	1814	26703	55.98
AKSHOPTFBR	EQ	06-Jan-2021	7.40	7.50	8.10	7.45	8.10	8.10	7.99	1891853	151.17	1478	917383	48.49
AKZOINDIA	EQ	06-Jan-2021	2469.25	2460.10	2506.25	2415.00	2435.00	2439.00	2446.48	29467	720.91	3616	18289	62.07
ALANKIT	EQ	06-Jan-2021	19.20	19.50	19.60	18.70	18.80	18.80	19.14	152017	29.10	703	93713	61.65
ALBERTDAVD	EQ	06-Jan-2021	448.65	449.00	483.40	449.00	466.05	465.45	472.41	145531	687.51	5689	59145	40.64
ALCHEM	BZ	06-Jan-2021	5.95	5.95	5.95	5.70	5.70	5.70	5.70	5674	0.32	31	-	-
ALEMBICLTD	EQ	06-Jan-2021	109.45	109.90	110.50	104.80	106.30	106.35	107.72	712206	767.18	6420	364686	51.21
ALICON	EQ	06-Jan-2021	372.80	375.00	385.05	352.60	375.00	375.90	375.05	14064	52.75	884	6436	45.76
ALKALI	EQ	06-Jan-2021	50.05	50.95	54.80	49.25	53.75	53.85	53.33	281868	150.33	2574	150371	53.35
ALKEM	EQ	06-Jan-2021	2984.05	2999.95	3017.95	2972.00	2975.00	2984.50	2986.92	110942	3313.75	7348	88790	80.03
ALKYLAMINE	EQ	06-Jan-2021	5142.85	5200.00	5610.00	4952.00	5021.50	5095.30	5274.05	1059873	55898.23	174492	103093	9.73
ALLCARGO	EQ	06-Jan-2021	133.50	133.70	134.60	132.20	133.05	133.05	133.26	224915	299.73	2519	140514	62.47
ALLSEC	EQ	06-Jan-2021	285.90	285.90	294.65	281.00	282.05	283.55	286.57	15754	45.15	593	10412	66.09
ALMONDZ	EQ	06-Jan-2021	20.70	20.90	21.35	20.50	20.50	20.55	20.77	19043	3.95	169	15708	82.49
ALOKINDS	EQ	06-Jan-2021	22.75	22.95	23.15	22.45	22.75	22.65	22.81	8068284	1840.20	12458	3974165	49.26
ALPA	BE	06-Jan-2021	38.15	38.95	39.90	38.20	39.00	39.00	38.92	49815	19.39	276	-	-
ALPHAGEO	BE	06-Jan-2021	199.20	202.95	207.60	200.05	203.95	202.10	203.85	14522	29.60	263	-	-
AMARAJABAT	EQ	06-Jan-2021	985.10	985.00	993.75	966.40	974.90	978.65	980.93	723136	7093.49	22191	107984	14.93
AMBER	EQ	06-Jan-2021	2393.75	2449.95	2699.00	2440.25	2635.00	2632.15	2614.90	1263603	33041.94	143973	249329	19.73
AMBIKCO	EQ	06-Jan-2021	870.70	861.00	924.00	861.00	890.00	894.20	900.09	60817	547.41	3841	34551	56.81
AMBUJACEM	EQ	06-Jan-2021	254.20	255.40	262.00	253.25	260.65	261.10	257.80	8653520	22308.55	65141	3024167	34.95
AMDIND	EQ	06-Jan-2021	22.00	22.70	23.05	21.35	21.40	21.90	22.29	85246	19.00	578	55235	64.79
AMJLAND	EQ	06-Jan-2021	26.30	26.40	29.50	26.15	27.75	27.80	28.22	128075	36.15	974	79118	61.77
AMRUTANJAN	EQ	06-Jan-2021	563.80	566.00	571.20	539.10	552.00	547.45	555.26	157064	872.11	6936	56419	35.92
ANANTRAJ	EQ	06-Jan-2021	26.85	27.15	27.30	26.25	26.55	26.70	26.85	725241	194.71	1823	447775	61.74
ANDHRACEMT	EQ	06-Jan-2021	6.35	6.35	6.50	6.10	6.20	6.20	6.27	748283	46.89	940	365611	48.86
ANDHRAPAP	EQ	06-Jan-2021	216.55	217.00	219.70	210.55	213.50	214.05	215.62	46962	101.26	1416	24778	52.76
ANDHRSUGAR	EQ	06-Jan-2021	321.25	323.95	334.60	320.20	332.15	331.50	327.91	244813	802.78	5486	82268	33.60
ANGELBRKG	EQ	06-Jan-2021	354.35	355.50	361.00	348.70	354.95	352.95	354.87	344067	1220.98	11507	206965	60.15
ANIKINDS	BE	06-Jan-2021	18.15	18.15	19.05	17.50	19.00	19.00	18.84	89716	16.90	319	-	-
ANKITMETAL	EQ	06-Jan-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	40736	0.75	36	37736	92.64
ANSALAPI	BE	06-Jan-2021	12.95	13.55	13.55	12.35	12.35	12.35	13.12	674580	88.49	566	-	-
ANSALHSG	EQ	06-Jan-2021	8.05	8.45	8.45	7.65	7.70	7.70	7.91	459351	36.33	941	240448	52.35
ANUP	EQ	06-Jan-2021	717.85	717.90	722.90	708.25	709.05	711.70	713.85	13971	99.73	1389	7790	55.76
APARINDS	EQ	06-Jan-2021	357.70	359.00	359.35	350.00	353.00	353.35	354.16	30920	109.50	1303	16743	54.15
APCL	EQ	06-Jan-2021	215.70	216.00	218.50	200.25	212.00	209.80	208.37	148764	309.98	2257	69138	46.47
APCOTEXIND	EQ	06-Jan-2021	163.40	164.00	166.45	161.30	162.40	163.20	164.13	50823	83.41	1085	28124	55.34
APEX	EQ	06-Jan-2021	304.25	308.80	313.00	303.10	305.50	304.80	308.08	115566	356.04	3425	46374	40.13
APLAPOLLO	EQ	06-Jan-2021	879.45	888.95	899.00	879.50	892.20	891.65	891.65	762569	6799.43	19404	670631	87.94
APLLTD	EQ	06-Jan-2021	1090.80	1104.40	1108.00	1054.80	1070.00	1070.30	1083.00	237232	2569.23	12373	128118	54.01
APOLLO	EQ	06-Jan-2021	122.10	122.80	123.90	121.30	121.80	121.95	122.63	84539	103.67	1523	37960	44.90
APOLLOHOSP	EQ	06-Jan-2021	2509.45	2522.00	2538.85	2481.00	2486.25	2502.15	2507.71	1108589	27800.20	33157	315783	28.49
APOLLOPIPE	EQ	06-Jan-2021	715.50	708.00	727.65	693.00	697.25	700.10	711.20	38570	274.31	1659	25999	67.41
APOLLOTYRE	EQ	06-Jan-2021	187.00	187.50	189.70	183.75	186.25	186.40	187.04	6428061	12023.31	32183	1224559	19.05
APOLSINHOT	EQ	06-Jan-2021	593.90	600.30	600.75	585.00	585.00	587.90	588.94	916	5.39	98	717	78.28
APTECHT	EQ	06-Jan-2021	152.75	153.30	157.70	149.00	152.00	152.55	153.97	617094	950.16	7447	154003	24.96
ARCHIDPLY	EQ	06-Jan-2021	43.55	43.70	44.70	39.40	39.60	40.15	41.37	508082	210.17	3327	230841	45.43
ARCHIES	EQ	06-Jan-2021	14.40	14.45	14.55	14.10	14.45	14.45	14.41	170211	24.52	514	145850	85.69
ARCOTECH	BZ	06-Jan-2021	2.85	2.90	2.95	2.75	2.90	2.80	2.85	62562	1.78	187	-	-
ARENTERP	EQ	06-Jan-2021	12.75	12.95	13.30	12.15	12.15	12.20	12.55	11025	1.38	85	10031	90.98
ARIES	EQ	06-Jan-2021	106.65	107.60	107.60	102.55	103.00	103.45	104.78	79433	83.23	1262	41242	51.92
ARIHANT	EQ	06-Jan-2021	25.35	24.95	26.45	23.50	24.05	24.65	24.69	4869	1.20	143	3441	70.67
ARIHANTSUP	EQ	06-Jan-2021	32.45	32.45	34.05	32.40	34.05	34.05	34.01	145338	49.43	97	141489	97.35
ARMANFIN	EQ	06-Jan-2021	723.45	715.00	744.00	695.85	705.00	708.30	711.75	14391	102.43	1263	7663	53.25
AROGRANITE	EQ	06-Jan-2021	49.80	49.85	50.90	48.35	49.40	49.00	49.81	67191	33.47	622	44868	66.78
ARROWGREEN	EQ	06-Jan-2021	63.65	63.70	66.85	61.60	62.50	62.65	64.07	25854	16.57	568	13343	51.61
ARSHIYA	EQ	06-Jan-2021	22.35	23.45	23.45	23.45	23.45	23.45	23.45	17482	4.10	33	17482	100.00
ARSSINFRA	EQ	06-Jan-2021	31.20	32.65	32.75	30.60	31.60	31.90	32.38	162100	52.48	718	103477	63.84
ARTEMISMED	BE	06-Jan-2021	216.10	217.00	220.95	216.10	220.00	217.10	216.88	496	1.08	11	-	-
ARVIND	EQ	06-Jan-2021	49.20	49.60	52.45	49.25	50.90	50.95	51.10	3980543	2034.10	12396	1818697	45.69
ARVINDFASN	EQ	06-Jan-2021	163.60	166.45	173.60	165.05	170.45	171.20	170.18	1619740	2756.50	18688	728305	44.96
ARVSMART	EQ	06-Jan-2021	112.55	113.95	114.70	109.45	110.50	110.95	112.32	118517	133.11	1757	71715	60.51
ASAHIINDIA	EQ	06-Jan-2021	290.00	290.00	294.00	281.00	286.00	285.00	287.84	81422	234.36	1838	44273	54.37
ASAHISONG	EQ	06-Jan-2021	254.40	257.90	258.70	248.60	249.00	250.05	253.19	26743	67.71	1067	16597	62.06
ASAL	EQ	06-Jan-2021	27.45	27.45	28.10	27.25	27.25	27.25	27.43	8502	2.33	87	7517	88.41
ASALCBR	EQ	06-Jan-2021	325.40	330.00	330.00	315.40	323.50	321.95	324.20	68443	221.89	2978	34616	50.58
ASHAPURMIN	EQ	06-Jan-2021	125.75	131.95	132.00	125.75	132.00	132.00	131.37	1166132	1531.95	4221	628388	53.89
ASHIANA	EQ	06-Jan-2021	104.60	105.25	107.25	103.50	104.60	104.60	105.41	121564	128.13	1777	55726	45.84
ASHIMASYN	BE	06-Jan-2021	13.10	13.30	13.55	12.65	12.80	12.80	13.02	134425	17.50	130	-	-
ASHOKA	EQ	06-Jan-2021	93.35	94.00	95.10	92.05	93.65	93.65	93.88	1283103	1204.58	6458	513254	40.00
ASHOKLEY	EQ	06-Jan-2021	104.75	104.95	106.75	103.45	105.10	105.10	105.30	30608984	32230.97	82717	6541630	21.37
ASIANHOTNR	EQ	06-Jan-2021	75.65	77.00	77.00	74.00	75.90	75.55	75.92	15208	11.55	226	7189	47.27
ASIANPAINT	EQ	06-Jan-2021	2793.85	2801.30	2822.45	2780.00	2799.95	2805.35	2795.31	1697884	47461.17	81675	282628	16.65
ASIANTILES	EQ	06-Jan-2021	293.00	294.95	297.90	289.15	290.00	290.85	293.72	177524	521.43	2180	42096	23.71
ASPINWALL	EQ	06-Jan-2021	167.60	167.05	172.05	163.45	163.50	165.40	166.27	3713	6.17	86	2836	76.38
ASTEC	EQ	06-Jan-2021	1292.60	1296.80	1328.20	1259.00	1279.90	1280.65	1301.21	141000	1834.71	9816	93827	66.54
ASTERDM	EQ	06-Jan-2021	169.55	170.35	173.35	166.10	166.95	167.30	169.36	131426	222.58	2988	58413	44.45
ASTRAL	EQ	06-Jan-2021	1775.50	1783.50	1798.00	1702.05	1743.80	1726.50	1747.11	140067	2447.13	16378	56542	40.37
ASTRAMICRO	EQ	06-Jan-2021	126.05	126.80	127.95	123.15	123.75	123.90	125.01	410387	513.01	3926	183692	44.76
ASTRAZEN	EQ	06-Jan-2021	4564.05	4564.05	4597.65	4460.00	4465.00	4467.95	4507.89	88085	3970.77	12146	39733	45.11
ASTRON	EQ	06-Jan-2021	53.25	53.30	54.25	52.30	52.80	52.50	53.17	65108	34.62	550	47018	72.22
ATFL	EQ	06-Jan-2021	858.45	852.00	864.00	845.05	847.00	852.10	855.94	14898	127.52	1940	8146	54.68
ATLANTA	EQ	06-Jan-2021	9.95	10.35	10.40	10.05	10.30	10.40	10.31	113422	11.70	388	87280	76.95
ATLASCYCLE	BZ	06-Jan-2021	40.00	40.70	42.00	39.65	40.95	40.95	40.79	3799	1.55	133	-	-
ATUL	EQ	06-Jan-2021	6583.80	6640.00	6681.65	6554.80	6573.70	6578.25	6611.20	38716	2559.59	6007	25396	65.60
ATULAUTO	EQ	06-Jan-2021	184.85	185.00	189.70	183.50	186.50	186.05	186.33	135841	253.12	2522	66909	49.26
AUBANK	EQ	06-Jan-2021	884.65	893.00	897.00	873.00	880.00	889.55	889.60	1308275	11638.38	23838	848072	64.82
AURIONPRO	EQ	06-Jan-2021	89.15	92.45	92.45	86.20	88.90	88.30	89.16	44148	39.36	373	25844	58.54
AUROPHARMA	EQ	06-Jan-2021	979.35	979.90	983.60	954.45	966.40	968.85	969.49	2720088	26370.88	44262	782586	28.77
AUSOMENT	EQ	06-Jan-2021	52.10	51.30	52.70	51.00	51.00	51.35	51.74	6348	3.28	134	5452	85.89
AUTOAXLES	EQ	06-Jan-2021	1060.65	1070.00	1079.90	1030.00	1035.00	1056.55	1056.04	14401	152.08	1472	6724	46.69
AUTOIND	EQ	06-Jan-2021	34.80	35.50	35.50	33.10	35.30	35.00	34.18	43265	14.79	401	25726	59.46
AUTOLITIND	EQ	06-Jan-2021	25.15	25.15	25.60	24.10	24.15	24.40	24.77	12398	3.07	198	8300	66.95
AVADHSUGAR	EQ	06-Jan-2021	216.80	217.20	224.00	216.00	219.30	219.90	220.10	157284	346.19	2849	55954	35.58
AVANTIFEED	EQ	06-Jan-2021	519.40	525.00	530.00	515.05	516.00	518.75	522.04	399632	2086.22	11376	151860	38.00
AVG	SM	06-Jan-2021	54.60	54.60	54.60	54.60	54.60	54.60	54.60	1200	0.66	1	1200	100.00
AVTNPL	EQ	06-Jan-2021	50.00	50.05	54.00	49.85	52.75	52.85	52.77	1031080	544.05	5212	586607	56.89
AWHCL	EQ	06-Jan-2021	365.10	361.00	373.50	358.05	359.60	361.20	366.17	1143788	4188.17	28396	298819	26.13
AXISBANK	EQ	06-Jan-2021	664.45	662.00	667.15	649.15	651.55	654.25	659.35	20829645	137339.36	232735	6664514	32.00
AXISBNKETF	EQ	06-Jan-2021	316.85	314.00	319.45	314.00	317.22	317.22	317.61	4537	14.41	39	4270	94.12
AXISCADES	EQ	06-Jan-2021	59.60	59.80	60.30	57.70	58.10	58.15	58.87	94072	55.38	853	55804	59.32
AXISGOLD	EQ	06-Jan-2021	44.78	44.68	45.09	44.68	44.83	44.91	44.81	136559	61.20	1158	100709	73.75
AXISNIFTY	EQ	06-Jan-2021	147.07	147.32	147.56	145.98	146.87	146.89	147.11	3415	5.02	164	3223	94.38
AYMSYNTEX	BE	06-Jan-2021	43.10	43.90	45.25	43.00	44.00	43.25	44.60	34111	15.21	122	-	-
BAFNAPH	BE	06-Jan-2021	177.75	177.70	177.70	168.90	168.90	169.40	171.69	5646	9.69	160	-	-
BAGFILMS	BE	06-Jan-2021	3.30	3.25	3.40	3.15	3.30	3.15	3.19	176528	5.63	230	-	-
BAJAJ-AUTO	EQ	06-Jan-2021	3492.65	3492.65	3527.00	3435.90	3462.35	3462.70	3491.80	591620	20658.19	43881	138698	23.44
BAJAJCON	EQ	06-Jan-2021	230.30	230.00	231.30	216.55	225.75	224.45	226.18	334577	756.75	7023	163497	48.87
BAJAJELEC	EQ	06-Jan-2021	621.55	624.40	646.80	621.95	629.00	629.55	636.25	300936	1914.72	7975	64704	21.50
BAJAJFINSV	EQ	06-Jan-2021	8820.85	8900.00	8900.00	8636.00	8774.95	8786.35	8749.16	599193	52424.37	60429	143186	23.90
BAJAJHIND	EQ	06-Jan-2021	6.25	6.25	7.10	6.25	7.00	6.95	6.79	27690130	1881.08	14010	12516280	45.20
BAJAJHLDNG	EQ	06-Jan-2021	3110.85	3067.00	3137.00	3067.00	3118.00	3108.75	3104.01	31359	973.39	4313	15552	49.59
BAJFINANCE	EQ	06-Jan-2021	5119.00	5130.00	5168.35	4990.30	5020.95	5030.30	5058.00	3607923	182488.82	202484	1020849	28.29
BALAJITELE	EQ	06-Jan-2021	70.50	70.90	71.65	68.50	69.50	69.20	70.14	221973	155.70	2096	123420	55.60
BALAMINES	EQ	06-Jan-2021	1074.05	1077.90	1277.75	1074.05	1255.00	1221.05	1153.13	1258354	14510.41	62962	332240	26.40
BALAXI	EQ	06-Jan-2021	630.50	652.00	652.00	609.00	609.00	616.75	625.46	3114	19.48	245	1864	59.86
BALKRISHNA	BE	06-Jan-2021	20.15	20.50	21.15	20.20	21.00	21.00	20.86	20207	4.22	66	-	-
BALKRISIND	EQ	06-Jan-2021	1681.45	1681.95	1693.50	1656.10	1674.95	1679.30	1677.50	386405	6481.95	17731	110180	28.51
BALLARPUR	BZ	06-Jan-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.29	14278911	183.57	1443	-	-
BALMLAWRIE	EQ	06-Jan-2021	129.00	129.50	129.75	125.05	126.25	126.25	127.26	456492	580.91	6097	206589	45.26
BALPHARMA	BE	06-Jan-2021	56.70	56.70	57.70	56.20	56.50	56.65	56.81	19606	11.14	151	-	-
BALRAMCHIN	EQ	06-Jan-2021	169.40	170.20	176.20	169.75	174.95	174.20	174.14	2058925	3585.37	16466	913386	44.36
BANARBEADS	EQ	06-Jan-2021	57.85	57.25	63.90	57.25	59.55	59.95	61.48	173499	106.67	1851	74839	43.14
BANARISUG	EQ	06-Jan-2021	1463.50	1463.00	1574.85	1401.20	1514.95	1498.45	1506.37	8712	131.24	799	5546	63.66
BANCOINDIA	EQ	06-Jan-2021	141.80	142.90	146.70	140.60	143.00	142.60	144.65	274494	397.06	9054	84730	30.87
BANDHANBNK	EQ	06-Jan-2021	401.85	403.95	409.25	394.60	396.95	396.00	401.83	9455430	37994.67	95874	3213816	33.99
BANG	EQ	06-Jan-2021	30.40	31.45	31.45	29.50	30.10	29.70	30.30	10731	3.25	216	7484	69.74
BANKA	EQ	06-Jan-2021	59.60	62.55	62.55	57.25	62.55	62.55	62.28	23394	14.57	162	22457	95.99
BANKBARODA	EQ	06-Jan-2021	65.60	66.00	67.70	64.70	65.35	65.50	66.31	47643226	31590.50	77338	5991330	12.58
BANKBEES	EQ	06-Jan-2021	318.73	320.64	321.26	317.40	318.89	319.67	319.67	608840	1946.27	7418	164881	27.08
BANKINDIA	EQ	06-Jan-2021	50.55	51.00	52.45	50.60	51.20	51.20	51.73	7617139	3940.44	18776	2052158	26.94
BANSWRAS	EQ	06-Jan-2021	141.65	140.05	141.90	135.00	137.00	137.50	138.12	53345	73.68	658	43359	81.28
BARTRONICS	BZ	06-Jan-2021	4.05	4.25	4.25	4.10	4.25	4.25	4.24	153590	6.52	123	-	-
BASF	EQ	06-Jan-2021	1653.15	1670.00	1773.95	1670.00	1698.00	1695.60	1729.12	306198	5294.53	18835	82157	26.83
BASML	BE	06-Jan-2021	143.10	144.95	149.00	140.10	147.00	144.50	145.54	26135	38.04	223	-	-
BATAINDIA	EQ	06-Jan-2021	1608.20	1618.00	1681.95	1610.00	1658.00	1658.30	1658.07	3377267	55997.32	113167	507967	15.04
BAYERCROP	EQ	06-Jan-2021	5516.15	5554.00	5774.25	5520.85	5690.00	5678.50	5655.71	76687	4337.19	10867	36894	48.11
BBL	EQ	06-Jan-2021	895.55	900.05	914.00	881.30	897.00	895.00	900.68	21406	192.80	2123	9869	46.10
BBTC	EQ	06-Jan-2021	1296.00	1299.95	1354.70	1292.00	1301.20	1302.95	1326.74	265264	3519.36	15188	76859	28.97
BBTCL	SM	06-Jan-2021	53.50	55.00	55.00	54.00	54.00	54.00	54.50	6000	3.27	2	3000	50.00
BCG	EQ	06-Jan-2021	8.65	8.25	8.50	8.25	8.25	8.25	8.27	4313119	356.58	4515	2774849	64.34
BCONCEPTS	SM	06-Jan-2021	23.65	24.50	24.80	24.50	24.80	24.80	24.65	6000	1.48	2	6000	100.00
BCP	BE	06-Jan-2021	7.10	7.15	7.15	6.75	7.00	6.95	6.99	393147	27.48	421	-	-
BDL	EQ	06-Jan-2021	345.05	354.15	360.60	350.05	354.10	355.25	355.44	1290056	4585.36	28085	425536	32.99
BEARDSELL	EQ	06-Jan-2021	10.00	10.30	10.45	9.65	9.80	9.80	10.07	48881	4.92	191	36066	73.78
BECTORFOOD	EQ	06-Jan-2021	475.85	476.00	481.70	461.70	464.00	464.15	471.34	1166890	5499.98	39177	363950	31.19
BEDMUTHA	EQ	06-Jan-2021	27.60	28.00	28.55	26.70	26.95	26.95	27.67	28764	7.96	346	20045	69.69
BEL	EQ	06-Jan-2021	131.50	132.00	135.40	129.65	133.60	133.15	133.40	24699603	32949.25	85666	6267575	25.38
BEML	EQ	06-Jan-2021	992.70	1010.00	1040.00	975.25	993.90	993.90	1010.38	1438147	14530.72	45209	242558	16.87
BEPL	EQ	06-Jan-2021	147.45	148.15	159.00	147.15	151.20	151.70	153.05	2080224	3183.80	21075	895738	43.06
BERGEPAINT	EQ	06-Jan-2021	791.40	791.50	794.35	775.60	783.00	783.00	783.61	1007682	7896.32	41732	236255	23.45
BETA	SM	06-Jan-2021	118.05	121.65	121.65	112.15	116.00	117.50	116.81	6400	7.48	8	5600	87.50
BFINVEST	EQ	06-Jan-2021	299.40	300.90	302.40	293.00	294.05	293.75	296.61	25507	75.66	1049	13160	51.59
BFUTILITIE	EQ	06-Jan-2021	296.10	296.95	298.50	283.90	286.95	287.55	290.70	341986	994.14	7392	132759	38.82
BGRENERGY	BE	06-Jan-2021	47.25	44.90	48.00	44.90	46.85	46.85	46.81	68317	31.98	461	-	-
BHAGERIA	EQ	06-Jan-2021	166.75	167.00	168.30	162.50	163.15	163.60	165.62	60977	100.99	1648	30760	50.45
BHAGYANGR	BE	06-Jan-2021	36.15	36.90	36.90	34.60	35.00	35.85	35.73	65474	23.39	237	-	-
BHAGYAPROP	EQ	06-Jan-2021	24.15	25.35	25.35	23.40	23.40	23.70	23.91	19601	4.69	171	13098	66.82
BHANDARI	EQ	06-Jan-2021	2.90	3.00	3.00	3.00	3.00	3.00	3.00	184386	5.53	113	184386	100.00
BHARATFORG	EQ	06-Jan-2021	556.55	557.00	559.00	542.10	547.40	548.30	550.69	1600465	8813.67	25418	374513	23.40
BHARATGEAR	BE	06-Jan-2021	78.15	78.15	79.05	76.55	78.90	77.45	77.71	8633	6.71	138	-	-
BHARATRAS	EQ	06-Jan-2021	9482.20	9540.00	9617.95	9440.00	9451.30	9486.80	9498.99	3574	339.49	1611	1545	43.23
BHARATWIRE	EQ	06-Jan-2021	38.55	38.55	38.60	36.60	37.30	37.45	37.32	27036	10.09	329	20965	77.54
BHARTIARTL	EQ	06-Jan-2021	514.00	515.00	531.75	513.10	528.20	525.30	525.27	30269288	158994.70	268788	10666667	35.24
BHEL	EQ	06-Jan-2021	40.15	40.35	40.65	38.25	39.35	39.40	39.64	78478570	31105.46	95425	14593102	18.60
BIGBLOC	BE	06-Jan-2021	101.10	96.05	96.05	96.05	96.05	96.05	96.05	1521	1.46	48	-	-
BIL	EQ	06-Jan-2021	152.70	153.95	156.30	149.70	153.70	152.25	154.05	4179	6.44	135	3276	78.39
BILENERGY	BZ	06-Jan-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	164309	1.73	120	-	-
BINDALAGRO	EQ	06-Jan-2021	20.40	20.40	22.70	20.30	21.10	21.05	21.50	692532	148.89	3130	366204	52.88
BIOCON	EQ	06-Jan-2021	467.65	467.35	469.25	453.80	459.00	459.75	461.36	2960254	13657.47	35782	1020273	34.47
BIOFILCHEM	BE	06-Jan-2021	201.75	211.80	211.80	191.70	191.70	191.70	204.00	206995	422.27	4035	-	-
BIRLACABLE	EQ	06-Jan-2021	66.30	67.15	74.20	63.45	69.85	69.20	69.57	2207656	1535.89	18572	694536	31.46
BIRLACORPN	EQ	06-Jan-2021	730.90	733.90	747.10	728.00	746.00	743.90	737.64	478946	3532.92	11011	349770	73.03
BIRLAMONEY	EQ	06-Jan-2021	46.00	46.40	46.90	45.55	45.85	45.95	46.26	337911	156.32	2646	185457	54.88
BIRLATYRE	EQ	06-Jan-2021	29.35	29.30	30.10	29.10	29.25	29.25	29.60	399103	118.14	2823	279202	69.96
BLBLIMITED	EQ	06-Jan-2021	5.85	6.10	6.10	5.75	5.95	5.95	5.91	22443	1.33	51	17141	76.38
BLISSGVS	EQ	06-Jan-2021	201.05	200.70	207.00	194.70	202.20	203.20	201.52	1379569	2780.10	10757	727373	52.72
BLKASHYAP	EQ	06-Jan-2021	12.10	12.45	12.70	11.50	11.50	11.50	12.14	838062	101.72	1679	594566	70.95
BLS	EQ	06-Jan-2021	94.75	95.70	95.70	90.00	94.90	94.25	93.71	445958	417.92	3780	199395	44.71
BLUEDART	EQ	06-Jan-2021	4034.45	4040.00	4069.00	3970.00	4010.00	4005.00	4006.33	48393	1938.78	2552	43829	90.57
BLUESTARCO	EQ	06-Jan-2021	817.25	820.00	823.00	791.55	810.25	807.95	811.02	134448	1090.40	8955	64027	47.62
BODALCHEM	EQ	06-Jan-2021	81.40	82.00	82.65	78.10	79.30	79.45	80.50	633239	509.78	4321	347501	54.88
BOHRA	SM	06-Jan-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	20000	0.33	4	20000	100.00
BOMDYEING	EQ	06-Jan-2021	76.80	77.15	80.20	76.60	78.30	78.40	78.51	4882590	3833.21	21528	1326829	27.17
BOROLTD	EQ	06-Jan-2021	233.05	235.45	239.75	223.95	226.95	226.50	230.41	314230	724.00	6365	157801	50.22
BORORENEW	EQ	06-Jan-2021	286.30	290.00	295.75	272.00	272.70	273.30	279.91	1435602	4018.38	33128	731178	50.93
BOSCHLTD	EQ	06-Jan-2021	13433.50	13400.00	13620.00	13173.35	13287.80	13302.90	13407.93	65687	8807.27	12163	18816	28.64
BPCL	EQ	06-Jan-2021	392.00	392.60	396.95	382.55	388.00	387.30	389.43	8072360	31436.50	89945	3281060	40.65
BPL	EQ	06-Jan-2021	23.25	23.70	23.90	23.10	23.35	23.50	23.62	139321	32.90	663	77066	55.32
BRFL	EQ	06-Jan-2021	12.65	12.75	12.80	12.05	12.05	12.15	12.38	253943	31.44	689	179316	70.61
BRIGADE	EQ	06-Jan-2021	257.10	258.60	258.60	250.00	251.90	251.45	253.45	153202	388.29	3898	95430	62.29
BRIGHT	SM	06-Jan-2021	8.05	8.05	8.30	7.65	7.65	7.65	7.88	99000	7.80	19	90000	90.91
BRITANNIA	EQ	06-Jan-2021	3551.10	3568.00	3602.00	3510.00	3541.65	3539.70	3557.45	1099588	39117.35	71303	463988	42.20
BRITANNIA	N2	06-Jan-2021	32.03	32.00	32.43	32.00	32.23	32.04	32.09	6384	2.05	103	4580	71.74
BRNL	EQ	06-Jan-2021	36.25	36.55	36.95	35.10	35.55	35.55	35.86	154304	55.33	1264	108721	70.46
BROOKS	EQ	06-Jan-2021	74.25	75.00	75.00	70.55	70.55	70.55	71.66	51976	37.25	1023	36212	69.67
BSE	EQ	06-Jan-2021	640.45	641.00	650.00	631.20	642.00	639.90	641.67	499879	3207.55	13409	182996	36.61
BSELINFRA	EQ	06-Jan-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	19485	0.27	27	19485	100.00
BSHSL	EQ	06-Jan-2021	93.70	90.55	95.75	90.00	93.00	92.85	92.09	790	0.73	23	421	53.29
BSL	BE	06-Jan-2021	35.00	35.70	36.70	35.00	35.70	36.05	36.07	18245	6.58	114	-	-
BSLGOLDETF	EQ	06-Jan-2021	4700.65	4702.60	5051.30	4680.10	4750.00	4751.20	4840.70	969	46.91	223	513	52.94
BSLNIFTY	EQ	06-Jan-2021	156.31	158.50	158.50	153.00	156.26	156.26	156.72	94	0.15	26	54	57.45
BSOFT	EQ	06-Jan-2021	267.90	268.70	272.30	255.50	260.00	259.35	265.09	1887601	5003.85	34657	1027969	54.46
BTML	SM	06-Jan-2021	78.80	74.00	86.00	74.00	85.95	85.95	80.33	9600	7.71	8	3600	37.50
BURGERKING	EQ	06-Jan-2021	170.20	171.15	171.90	167.00	168.25	168.20	169.39	2756322	4668.85	39203	1431455	51.93
BURNPUR	BE	06-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	42904	1.22	33	-	-
BUTTERFLY	EQ	06-Jan-2021	461.60	464.95	489.80	460.25	483.00	481.80	477.75	83900	400.83	2484	49445	58.93
BVCL	BE	06-Jan-2021	18.40	18.60	19.30	17.50	19.00	18.95	18.48	13289	2.46	96	-	-
BYKE	BE	06-Jan-2021	22.20	22.50	23.00	21.15	22.65	22.30	22.14	66214	14.66	247	-	-
CADILAHC	EQ	06-Jan-2021	485.85	486.00	487.70	475.35	481.50	481.60	482.02	1926225	9284.72	37410	473907	24.60
CADSYS	SM	06-Jan-2021	23.00	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
CALSOFT	EQ	06-Jan-2021	10.85	10.60	11.30	10.50	10.60	10.85	10.79	79414	8.57	312	43818	55.18
CAMLINFINE	EQ	06-Jan-2021	126.45	127.00	128.80	122.10	124.40	124.25	125.21	354954	444.43	3931	202779	57.13
CAMS	EQ	06-Jan-2021	1802.60	1811.95	1822.05	1761.10	1781.10	1783.90	1795.42	101368	1819.98	13645	43892	43.30
CANBK	EQ	06-Jan-2021	135.40	136.00	137.30	128.10	132.00	132.10	133.01	39737720	52856.59	115048	6076579	15.29
CANDC	BZ	06-Jan-2021	7.15	7.50	7.50	6.80	7.15	7.15	6.93	12977	0.90	49	-	-
CANFINHOME	EQ	06-Jan-2021	484.65	488.90	499.00	480.30	483.50	482.70	489.48	560531	2743.66	20040	297151	53.01
CANTABIL	EQ	06-Jan-2021	382.10	382.10	387.65	378.50	378.55	379.20	382.87	142666	546.23	6662	20519	14.38
CAPACITE	EQ	06-Jan-2021	182.15	185.15	185.15	178.05	180.25	179.65	182.03	121986	222.06	4799	43845	35.94
CAPLIPOINT	EQ	06-Jan-2021	504.55	506.00	510.00	499.10	503.50	503.35	505.49	123683	625.20	5974	70602	57.08
CAPTRUST	EQ	06-Jan-2021	100.65	100.00	104.00	98.05	101.45	100.15	100.38	13578	13.63	417	7232	53.26
CARBORUNIV	EQ	06-Jan-2021	409.35	411.40	414.20	400.30	406.30	405.05	406.29	176239	716.04	6635	104034	59.03
CAREERP	EQ	06-Jan-2021	158.60	160.30	166.10	158.80	162.00	161.75	163.61	71557	117.07	1497	30063	42.01
CARERATING	EQ	06-Jan-2021	528.60	531.00	534.00	509.00	512.00	514.15	517.10	416914	2155.86	13800	198088	47.51
CASTEXTECH	BE	06-Jan-2021	0.65	0.70	0.70	0.65	0.70	0.70	0.70	404618	2.83	186	-	-
CASTROLIND	EQ	06-Jan-2021	124.35	124.95	127.30	124.95	125.95	125.85	126.25	2909512	3673.27	24597	1498214	51.49
CCHHL	BE	06-Jan-2021	5.30	5.35	5.55	5.05	5.50	5.50	5.40	101061	5.46	189	-	-
CCL	EQ	06-Jan-2021	266.45	266.60	267.95	260.00	261.00	260.70	261.86	246106	644.46	8366	138660	56.34
CDSL	EQ	06-Jan-2021	527.65	529.90	533.00	518.05	523.90	522.25	526.47	564689	2972.93	21990	249970	44.27
CEATLTD	EQ	06-Jan-2021	1154.40	1156.00	1174.55	1124.80	1135.10	1146.05	1156.79	194989	2255.62	10918	72525	37.19
CEBBCO	EQ	06-Jan-2021	23.55	23.50	23.80	21.70	22.30	22.40	22.72	224977	51.12	995	164388	73.07
CELEBRITY	EQ	06-Jan-2021	6.25	6.85	6.85	6.85	6.85	6.85	6.85	182736	12.52	271	178690	97.79
CENTENKA	EQ	06-Jan-2021	212.50	213.35	215.40	206.70	208.90	207.40	209.66	45878	96.19	1071	29761	64.87
CENTEXT	BE	06-Jan-2021	5.35	5.40	5.45	5.20	5.25	5.30	5.34	116524	6.22	286	-	-
CENTRALBK	EQ	06-Jan-2021	14.10	14.10	14.20	13.90	14.00	14.00	14.10	5126864	722.97	6143	2575566	50.24
CENTRUM	EQ	06-Jan-2021	16.85	17.00	18.00	16.60	17.50	17.65	17.51	2034902	356.37	3876	925333	45.47
CENTUM	EQ	06-Jan-2021	439.45	445.00	459.70	439.20	452.00	450.20	448.46	26057	116.86	1457	13101	50.28
CENTURYPLY	EQ	06-Jan-2021	241.90	241.90	246.00	240.70	244.60	244.40	243.84	264246	644.35	6807	151259	57.24
CENTURYTEX	EQ	06-Jan-2021	426.40	428.40	431.70	413.20	417.70	417.95	423.92	1315239	5575.57	26630	481170	36.58
CERA	EQ	06-Jan-2021	3546.70	3565.00	3595.00	3421.35	3450.00	3472.95	3509.65	14962	525.11	6213	6255	41.81
CEREBRAINT	EQ	06-Jan-2021	36.25	35.90	37.35	34.80	34.80	35.35	36.27	284476	103.18	970	199937	70.28
CESC	EQ	06-Jan-2021	630.00	632.00	639.00	620.00	622.00	622.55	628.89	627152	3944.08	14609	386071	61.56
CESCVENT	EQ	06-Jan-2021	326.00	334.00	334.00	314.00	318.10	319.05	324.35	82800	268.57	2277	47183	56.98
CGCL	EQ	06-Jan-2021	311.85	313.30	317.00	309.05	317.00	315.05	312.81	55407	173.32	3758	8314	15.01
CGPOWER	EQ	06-Jan-2021	44.10	44.30	44.60	43.05	43.35	43.25	43.58	2089386	910.55	10416	1549010	74.14
CHALET	EQ	06-Jan-2021	187.15	187.15	194.80	184.50	185.65	185.70	186.64	240710	449.27	3059	123776	51.42
CHAMBLFERT	EQ	06-Jan-2021	240.05	242.00	247.00	238.00	245.00	244.95	242.73	812545	1972.31	13491	269670	33.19
CHEMBOND	EQ	06-Jan-2021	176.90	176.90	179.80	171.85	174.50	174.10	176.15	12859	22.65	403	8138	63.29
CHEMCON	EQ	06-Jan-2021	481.70	483.00	488.90	466.75	470.50	471.40	478.61	521311	2495.05	15309	167570	32.14
CHEMFAB	EQ	06-Jan-2021	152.30	152.30	153.50	145.25	150.00	147.95	149.34	10448	15.60	383	5444	52.11
CHENNPETRO	EQ	06-Jan-2021	110.20	110.90	113.30	107.45	108.55	108.95	110.64	1393422	1541.65	9463	443751	31.85
CHOLAFIN	EQ	06-Jan-2021	437.25	438.95	446.40	430.45	433.15	434.85	439.25	5684264	24968.33	52784	826676	14.54
CHOLAHLDNG	EQ	06-Jan-2021	592.95	594.95	597.50	574.55	584.70	586.50	591.94	508077	3007.49	4003	468009	92.11
CHROMATIC	BZ	06-Jan-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	46193	0.48	62	-	-
CIGNITITEC	EQ	06-Jan-2021	387.00	388.80	395.00	380.00	381.00	381.90	387.40	48244	186.90	1444	31670	65.65
CINELINE	EQ	06-Jan-2021	42.85	43.00	43.65	39.55	41.65	41.55	42.20	250440	105.67	1801	131874	52.66
CINEVISTA	EQ	06-Jan-2021	7.25	7.60	7.60	7.00	7.15	7.15	7.13	23574	1.68	76	20033	84.98
CIPLA	EQ	06-Jan-2021	827.25	829.00	834.40	815.25	825.00	824.80	826.60	3318460	27430.47	59438	607447	18.31
CLEDUCATE	EQ	06-Jan-2021	66.50	66.10	70.20	64.90	69.00	69.20	68.07	132146	89.95	1635	57143	43.24
CLNINDIA	EQ	06-Jan-2021	372.35	374.85	385.00	372.40	375.00	377.35	379.56	109850	416.95	4038	42675	38.85
CMICABLES	BE	06-Jan-2021	42.25	43.45	43.45	41.15	41.50	41.60	42.11	13468	5.67	107	-	-
CMMIPL	SM	06-Jan-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	6000	0.20	2	6000	100.00
CNOVAPETRO	BE	06-Jan-2021	7.60	7.30	7.95	7.30	7.45	7.45	7.69	3677	0.28	14	-	-
COALINDIA	EQ	06-Jan-2021	135.15	135.40	137.30	133.80	135.00	135.10	135.57	14133415	19160.62	60724	5004757	35.41
COCHINSHIP	EQ	06-Jan-2021	386.50	389.50	392.25	381.00	384.90	384.45	386.06	507498	1959.25	11164	228532	45.03
COFORGE	EQ	06-Jan-2021	2882.55	2885.00	2909.55	2761.00	2796.00	2801.55	2828.32	436993	12359.56	29139	111167	25.44
COLPAL	EQ	06-Jan-2021	1598.95	1605.00	1615.00	1585.30	1596.00	1597.60	1599.47	498253	7969.40	25241	170028	34.12
COMPINFO	EQ	06-Jan-2021	16.15	16.30	17.40	16.10	16.80	17.15	16.88	942750	159.12	2134	499048	52.94
COMPUSOFT	BE	06-Jan-2021	9.70	9.80	10.15	9.25	9.80	9.85	9.81	205540	20.15	402	-	-
CONCOR	EQ	06-Jan-2021	415.20	420.00	444.90	417.00	432.00	433.95	433.34	11715662	50768.87	153251	2354175	20.09
CONFIPET	EQ	06-Jan-2021	38.95	39.40	43.00	38.50	39.60	39.70	40.37	1886397	761.63	6001	789598	41.86
CONSOFINVT	EQ	06-Jan-2021	46.80	48.95	48.95	40.70	45.70	45.30	45.81	28234	12.93	211	22717	80.46
CONTI	SM	06-Jan-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	9999	0.89	3	9999	100.00
CONTROLPR	EQ	06-Jan-2021	254.95	253.75	257.00	245.05	251.50	249.60	251.33	14037	35.28	713	8735	62.23
CORALFINAC	EQ	06-Jan-2021	23.20	23.25	23.85	23.10	23.70	23.60	23.44	38563	9.04	258	28555	74.05
CORDSCABLE	EQ	06-Jan-2021	48.55	48.95	50.00	47.30	47.95	47.75	48.51	151791	73.64	1925	74671	49.19
COROMANDEL	EQ	06-Jan-2021	821.55	826.75	826.75	808.00	815.00	815.70	815.24	564177	4599.37	28222	331758	58.80
COSMOFILMS	EQ	06-Jan-2021	448.65	442.10	455.00	440.00	443.00	443.65	446.79	55849	249.53	2048	30256	54.17
COUNCODOS	BE	06-Jan-2021	3.85	4.00	4.00	3.90	4.00	4.00	4.00	142785	5.71	253	-	-
COX&KINGS	BZ	06-Jan-2021	1.70	1.75	1.75	1.65	1.75	1.75	1.72	543390	9.37	337	-	-
CPSEETF	EQ	06-Jan-2021	20.61	20.88	21.11	20.62	20.92	20.92	20.94	3986407	834.64	2994	3531834	88.60
CREATIVE	EQ	06-Jan-2021	113.05	115.95	116.95	111.00	115.00	113.30	113.53	32348	36.72	295	4609	14.25
CREATIVEYE	EQ	06-Jan-2021	4.10	4.20	4.20	3.90	3.95	3.95	3.97	76466	3.04	146	61642	80.61
CREDITACC	EQ	06-Jan-2021	768.85	767.00	774.10	757.55	767.90	764.70	766.01	57619	441.37	5706	32661	56.68
CREST	EQ	06-Jan-2021	100.80	103.55	109.50	99.60	102.40	103.85	105.18	153374	161.33	1971	61780	40.28
CRISIL	EQ	06-Jan-2021	1934.40	1944.10	1949.95	1900.00	1927.00	1913.75	1934.99	34330	664.28	3962	25832	75.25
CROMPTON	EQ	06-Jan-2021	377.35	374.40	385.35	373.10	383.00	383.90	381.07	984770	3752.68	34021	654169	66.43
CSBBANK	EQ	06-Jan-2021	225.10	226.50	231.30	225.90	227.00	227.50	228.74	1006860	2303.06	25860	510383	50.69
CTE	EQ	06-Jan-2021	50.90	52.00	52.90	48.50	49.00	48.85	50.49	28315	14.30	294	20714	73.16
CUB	EQ	06-Jan-2021	182.65	183.95	185.95	181.20	183.10	182.65	184.27	2519586	4642.97	36499	1139065	45.21
CUBEXTUB	BE	06-Jan-2021	19.00	19.40	19.50	18.50	19.30	18.80	19.15	12312	2.36	63	-	-
CUMMINSIND	EQ	06-Jan-2021	616.00	616.00	623.70	602.15	607.50	610.35	614.14	1426472	8760.58	23863	332199	23.29
CUPID	EQ	06-Jan-2021	245.05	246.60	246.85	239.00	240.50	240.00	242.16	72362	175.23	2560	42177	58.29
CYBERTECH	EQ	06-Jan-2021	157.55	158.00	159.00	149.70	149.70	149.85	152.35	423356	644.96	5890	250783	59.24
CYIENT	EQ	06-Jan-2021	548.70	550.00	551.45	523.00	543.00	537.45	540.36	353262	1908.88	16033	185783	52.59
DAAWAT	EQ	06-Jan-2021	58.35	58.70	59.00	57.00	57.35	57.35	57.68	1610225	928.80	7105	889099	55.22
DABUR	EQ	06-Jan-2021	538.90	539.00	541.70	529.60	534.30	534.10	536.14	4825471	25871.15	67392	2356545	48.84
DALBHARAT	EQ	06-Jan-2021	1118.50	1124.00	1210.00	1117.00	1165.20	1171.50	1144.22	418606	4789.77	15503	260135	62.14
DALMIASUG	EQ	06-Jan-2021	141.45	143.00	150.00	142.00	146.20	146.85	145.89	434993	634.60	4984	219580	50.48
DAMODARIND	EQ	06-Jan-2021	36.75	38.00	38.00	36.00	36.00	36.10	36.33	15715	5.71	122	13160	83.74
DANGEE	EQ	06-Jan-2021	129.65	129.65	131.85	127.30	131.40	128.15	128.97	10666	13.76	111	7918	74.24
DATAMATICS	EQ	06-Jan-2021	126.90	127.00	127.00	119.60	123.50	122.25	122.98	539269	663.21	8112	251879	46.71
DBCORP	EQ	06-Jan-2021	84.35	84.10	85.20	82.75	83.60	83.80	83.92	265988	223.23	1830	158265	59.50
DBL	EQ	06-Jan-2021	392.30	394.90	398.70	388.50	395.00	391.95	393.40	125433	493.46	2022	65926	52.56
DBREALTY	BE	06-Jan-2021	15.40	15.70	15.70	14.80	14.80	15.15	15.15	266856	40.44	772	-	-
DBSTOCKBRO	EQ	06-Jan-2021	10.35	10.60	10.85	10.35	10.80	10.70	10.69	11801	1.26	75	10598	89.81
DCAL	EQ	06-Jan-2021	140.15	140.90	141.60	138.00	139.90	139.80	140.22	388144	544.27	6176	250552	64.55
DCBBANK	EQ	06-Jan-2021	124.80	125.50	126.50	122.00	123.90	124.00	124.52	1954098	2433.29	15958	619618	31.71
DCM	BE	06-Jan-2021	28.55	29.45	29.45	27.80	27.80	27.90	28.29	27742	7.85	132	-	-
DCMFINSERV	EQ	06-Jan-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.90	16351	0.31	27	16351	100.00
DCMNVL	BE	06-Jan-2021	63.05	66.20	66.20	64.00	65.10	64.30	65.61	83505	54.79	237	-	-
DCMSHRIRAM	EQ	06-Jan-2021	392.90	393.00	396.80	385.65	391.00	389.75	391.01	40758	159.37	1825	20518	50.34
DCW	EQ	06-Jan-2021	19.10	19.20	19.25	18.70	18.95	18.90	18.99	781902	148.49	1413	553041	70.73
DECCANCE	EQ	06-Jan-2021	371.90	369.20	380.00	365.00	367.00	371.60	372.81	76970	286.95	2434	38194	49.62
DEEPAKFERT	EQ	06-Jan-2021	159.80	160.00	162.80	157.60	158.65	159.00	160.54	419474	673.44	5183	179995	42.91
DEEPAKNTR	EQ	06-Jan-2021	1013.70	1015.30	1041.70	1007.10	1033.00	1033.10	1026.62	863571	8865.58	35039	260556	30.17
DEEPENR	EQ	06-Jan-2021	45.50	46.75	46.75	45.00	45.65	45.65	45.97	85734	39.41	769	58540	68.28
DELTACORP	EQ	06-Jan-2021	157.70	158.40	161.30	155.00	156.15	156.00	158.73	3421754	5431.39	21063	1628184	47.58
DELTAMAGNT	BE	06-Jan-2021	28.10	28.20	29.40	27.50	28.95	28.95	28.43	5026	1.43	46	-	-
DEN	EQ	06-Jan-2021	63.85	64.30	68.20	63.30	66.15	65.65	65.63	2553208	1675.75	22621	1195955	46.84
DENORA	EQ	06-Jan-2021	275.60	276.00	288.80	265.00	267.00	268.70	274.88	47692	131.10	2209	14562	30.53
DEVIT	SM	06-Jan-2021	124.95	124.00	124.00	124.00	124.00	124.00	124.00	4500	5.58	1	4500	100.00
DFMFOODS	EQ	06-Jan-2021	410.30	410.00	421.00	402.85	403.75	404.30	411.22	59298	243.84	2635	31481	53.09
DGCONTENT	EQ	06-Jan-2021	15.50	15.70	15.75	14.75	15.30	15.35	14.97	80480	12.04	279	68139	84.67
DHAMPURSUG	EQ	06-Jan-2021	171.85	173.00	177.00	170.55	173.35	173.30	174.43	682209	1190.00	5839	235229	34.48
DHANBANK	EQ	06-Jan-2021	14.25	14.50	14.50	14.15	14.15	14.15	14.22	1252958	178.14	1424	721059	57.55
DHANI	EQ	06-Jan-2021	314.90	317.70	320.00	306.00	308.65	309.85	314.75	617135	1942.45	7430	356885	57.83
DHANILOANS	N1	06-Jan-2021	1071.80	1072.00	1073.00	1072.00	1073.00	1073.00	1072.05	209	2.24	4	209	100.00
DHANILOANS	N2	06-Jan-2021	1180.12	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	110	1.30	2	110	100.00
DHANILOANS	N5	06-Jan-2021	1109.00	1107.00	1111.00	1100.00	1101.10	1101.10	1102.63	151	1.66	17	151	100.00
DHANILOANS	N6	06-Jan-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	3	100	100.00
DHANILOANS	N8	06-Jan-2021	1020.00	1001.13	1001.13	1001.12	1001.12	1001.12	1001.12	18	0.18	3	18	100.00
DHANILOANS	NE	06-Jan-2021	901.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	10	0.10	1	10	100.00
DHANILOANS	NF	06-Jan-2021	950.00	951.00	951.00	951.00	951.00	951.00	951.00	33	0.31	2	33	100.00
DHANIPP	E1	06-Jan-2021	182.15	183.80	183.80	175.00	175.75	175.65	178.24	96556	172.10	880	65707	68.05
DHANUKA	EQ	06-Jan-2021	784.80	788.00	815.95	784.80	795.00	793.40	801.72	175486	1406.91	9075	84315	48.05
DHARSUGAR	BE	06-Jan-2021	5.80	5.80	6.05	5.80	6.05	6.00	5.94	28710	1.70	55	-	-
DHFL	EQ	06-Jan-2021	28.50	27.10	27.10	27.10	27.10	27.10	27.10	798426	216.37	3668	793426	99.37
DHFL	N4	06-Jan-2021	326.00	335.00	335.00	328.00	328.00	328.00	333.24	103	0.34	3	103	100.00
DHFL	N6	06-Jan-2021	337.80	347.00	347.00	330.00	330.00	330.00	332.56	1401	4.66	7	1401	100.00
DHFL	NA	06-Jan-2021	380.00	380.00	380.00	380.00	380.00	380.00	380.00	35	0.13	1	35	100.00
DHFL	NC	06-Jan-2021	368.00	378.00	378.00	368.00	377.00	377.00	374.54	741	2.78	14	391	52.77
DHFL	NN	06-Jan-2021	359.91	370.00	370.05	370.00	370.00	370.00	370.00	178	0.66	8	178	100.00
DHFL	NP	06-Jan-2021	370.50	384.50	384.50	352.00	370.00	370.20	367.73	2633	9.68	71	2033	77.21
DHFL	NQ	06-Jan-2021	346.05	346.45	350.00	335.50	349.99	349.81	349.65	133	0.47	9	132	99.25
DHFL	NS	06-Jan-2021	354.55	350.00	350.50	350.00	350.00	350.05	350.03	125	0.44	4	125	100.00
DHFL	NY	06-Jan-2021	349.99	335.00	355.00	335.00	348.00	347.99	339.69	649	2.20	15	461	71.03
DHUNINV	EQ	06-Jan-2021	263.50	266.20	273.60	258.00	271.90	268.20	265.74	3262	8.67	256	2200	67.44
DIAMONDYD	EQ	06-Jan-2021	668.95	663.00	675.15	660.15	669.00	666.45	669.70	3583	24.00	480	2396	66.87
DICIND	EQ	06-Jan-2021	394.30	404.75	409.15	396.40	404.00	403.60	402.50	10125	40.75	556	6909	68.24
DIGISPICE	BE	06-Jan-2021	26.50	27.80	27.80	27.80	27.80	27.80	27.80	15070	4.19	38	-	-
DIGJAMLTD	BZ	06-Jan-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	35664	1.71	28	-	-
DISHTV	EQ	06-Jan-2021	12.85	13.00	13.30	12.50	12.80	12.75	12.90	19524647	2519.62	15369	8290256	42.46
DIVISLAB	EQ	06-Jan-2021	3842.10	3847.00	3889.30	3815.55	3883.50	3879.85	3863.18	486212	18783.24	45629	130170	26.77
DIXON	EQ	06-Jan-2021	14031.00	14101.00	14874.95	14050.10	14456.30	14445.35	14453.98	66820	9658.15	25606	31066	46.49
DLF	EQ	06-Jan-2021	241.75	241.70	244.40	234.65	240.00	241.05	240.60	12995777	31267.94	80616	1563971	12.03
DLINKINDIA	EQ	06-Jan-2021	115.90	115.70	117.50	114.35	114.50	114.85	115.87	225448	261.23	3483	117121	51.95
DMART	EQ	06-Jan-2021	2991.15	3006.45	3100.00	2832.80	2940.00	2914.95	2995.10	1112886	33332.03	86076	319077	28.67
DOLAT	EQ	06-Jan-2021	60.30	61.80	62.85	59.05	61.50	61.25	61.60	567242	349.41	3658	325390	57.36
DOLLAR	EQ	06-Jan-2021	236.05	237.00	239.70	229.10	231.35	233.55	235.77	194511	458.60	4688	69088	35.52
DONEAR	EQ	06-Jan-2021	34.85	35.10	41.75	34.85	40.75	40.60	39.77	2307431	917.67	10481	606459	26.28
DPABHUSHAN	EQ	06-Jan-2021	86.50	90.00	99.40	87.05	94.50	94.15	92.53	23176	21.45	549	11372	49.07
DPSCLTD	EQ	06-Jan-2021	13.65	15.00	16.35	14.50	16.35	16.35	15.91	2413880	384.10	4648	923034	38.24
DPWIRES	EQ	06-Jan-2021	84.85	83.15	85.90	82.35	84.10	84.80	84.08	10972	9.22	287	6470	58.97
DQE	BZ	06-Jan-2021	1.55	1.50	1.60	1.50	1.50	1.50	1.52	89795	1.37	76	-	-
DREDGECORP	EQ	06-Jan-2021	322.25	323.90	332.00	316.65	318.10	319.05	323.80	164472	532.56	4563	43008	26.15
DRREDDY	EQ	06-Jan-2021	5286.90	5286.90	5315.00	5226.00	5282.00	5288.30	5274.10	542678	28621.37	44072	142205	26.20
DRSDILIP	SM	06-Jan-2021	69.00	70.00	70.00	70.00	70.00	70.00	70.00	14400	10.08	6	14400	100.00
DSML	SM	06-Jan-2021	10.35	9.85	9.85	9.85	9.85	9.85	9.85	6000	0.59	1	6000	100.00
DSSL	EQ	06-Jan-2021	69.15	72.00	72.00	65.70	67.50	66.60	67.42	97310	65.60	1163	50293	51.68
DTIL	EQ	06-Jan-2021	265.45	261.05	267.85	258.10	260.30	260.70	262.98	5892	15.49	317	3209	54.46
DUCON	BE	06-Jan-2021	8.05	8.10	8.10	7.65	7.65	7.65	7.73	102784	7.95	217	-	-
DVL	EQ	06-Jan-2021	73.20	71.55	78.55	71.50	72.60	72.80	73.92	56069	41.44	551	8852	15.79
DWARKESH	EQ	06-Jan-2021	31.10	31.30	33.85	31.30	32.25	32.25	32.54	4121793	1341.10	9507	1821757	44.20
DYNAMATECH	EQ	06-Jan-2021	816.20	825.95	835.00	804.95	811.00	810.35	818.01	15154	123.96	1381	8342	55.05
DYNPRO	EQ	06-Jan-2021	259.65	260.95	265.00	250.65	253.50	253.75	258.11	122057	315.04	3749	75800	62.10
E2E	SM	06-Jan-2021	61.30	60.05	60.05	58.25	58.25	58.25	59.11	30000	17.73	15	22000	73.33
EASUNREYRL	BZ	06-Jan-2021	2.80	2.70	2.90	2.70	2.75	2.75	2.73	14993	0.41	28	-	-
EBANK	EQ	06-Jan-2021	3464.98	3266.56	3461.00	3266.56	3461.00	3461.00	3363.78	2	0.07	2	1	50.00
EBBETF0423	EQ	06-Jan-2021	1111.85	1113.00	1113.50	1112.52	1113.45	1112.67	1113.08	17524	195.06	92	13436	76.67
EBBETF0425	EQ	06-Jan-2021	1027.06	1027.62	1028.95	1027.15	1027.75	1028.41	1027.82	1379	14.17	44	916	66.42
EBBETF0430	EQ	06-Jan-2021	1135.91	1137.60	1138.48	1137.01	1138.16	1138.07	1137.84	2638	30.02	41	2104	79.76
EBBETF0431	EQ	06-Jan-2021	1020.56	1020.00	1022.00	1018.09	1021.94	1021.89	1021.23	34283	350.11	286	30468	88.87
EBIXFOREX	EQ	06-Jan-2021	508.15	507.15	516.70	501.50	502.15	504.40	508.90	7169	36.48	344	3040	42.40
ECLERX	EQ	06-Jan-2021	905.60	913.80	933.70	887.00	901.00	903.80	914.09	102531	937.23	5223	47539	46.37
ECLFINANCE	NE	06-Jan-2021	1235.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	300	3.68	2	300	100.00
ECLFINANCE	NF	06-Jan-2021	1022.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	100	1.03	1	100	100.00
ECLFINANCE	NG	06-Jan-2021	945.01	960.00	960.00	959.00	960.00	960.00	959.80	125	1.20	3	125	100.00
ECLFINANCE	NH	06-Jan-2021	1180.00	1184.99	1185.00	1180.01	1185.00	1184.93	1184.98	484	5.74	9	484	100.00
ECLFINANCE	NJ	06-Jan-2021	939.00	939.00	943.00	939.00	943.00	943.00	941.09	524	4.93	16	524	100.00
ECLFINANCE	NK	06-Jan-2021	896.25	899.30	900.00	896.26	900.00	899.99	899.64	239	2.15	6	239	100.00
ECLFINANCE	NM	06-Jan-2021	985.41	985.00	985.00	970.01	978.00	978.00	975.01	1184	11.54	29	1135	95.86
ECLFINANCE	NN	06-Jan-2021	1182.14	1182.14	1194.98	1176.00	1194.98	1194.98	1177.80	248	2.92	9	248	100.00
ECLFINANCE	NO	06-Jan-2021	969.00	969.00	972.50	969.00	972.50	972.50	970.02	226	2.19	6	226	100.00
ECLFINANCE	NP	06-Jan-2021	970.00	970.00	972.00	966.02	966.02	966.02	970.07	575	5.58	14	575	100.00
ECLFINANCE	NQ	06-Jan-2021	1179.99	1180.00	1180.00	1164.00	1164.00	1164.00	1169.17	75	0.88	9	75	100.00
ECLFINANCE	NR	06-Jan-2021	984.30	984.49	985.00	980.00	985.00	983.39	984.19	1394	13.72	26	1294	92.83
ECLFINANCE	NS	06-Jan-2021	974.00	977.00	989.99	977.00	980.00	980.00	980.77	61	0.60	9	60	98.36
EDELWEISS	EQ	06-Jan-2021	70.85	72.00	72.35	70.10	70.60	70.70	71.35	1326088	946.10	9664	739446	55.76
EDUCOMP	BZ	06-Jan-2021	4.10	4.10	4.25	4.10	4.20	4.20	4.17	157666	6.57	257	-	-
EHFLNCD	N5	06-Jan-2021	950.00	959.50	999.00	959.50	965.00	965.00	981.59	129	1.27	4	129	100.00
EHFLNCD	N6	06-Jan-2021	915.00	924.00	924.00	923.75	923.75	923.75	923.75	53	0.49	3	53	100.00
EICHERMOT	EQ	06-Jan-2021	2674.90	2668.00	2672.00	2610.00	2639.55	2645.35	2649.70	949386	25155.90	44789	139572	14.70
EIDPARRY	EQ	06-Jan-2021	344.80	346.50	348.20	333.05	334.60	335.20	339.62	426061	1446.99	7867	287405	67.46
EIFFL	SM	06-Jan-2021	92.00	92.00	92.00	92.00	92.00	92.00	92.00	800	0.74	1	800	100.00
EIHAHOTELS	EQ	06-Jan-2021	288.70	288.70	293.70	284.60	288.70	286.75	287.95	10424	30.02	740	5658	54.28
EIHOTEL	EQ	06-Jan-2021	95.35	96.85	98.45	95.25	96.00	96.45	96.68	823757	796.39	6221	355836	43.20
EIMCOELECO	EQ	06-Jan-2021	388.55	389.10	392.00	362.65	380.00	378.70	378.58	13916	52.68	818	6887	49.49
EKC	EQ	06-Jan-2021	53.20	54.10	55.85	52.50	55.05	55.25	54.66	455967	249.23	1876	348845	76.51
ELECON	EQ	06-Jan-2021	55.85	55.85	55.90	50.80	53.35	53.00	53.57	1333405	714.32	9963	732524	54.94
ELECTCAST	EQ	06-Jan-2021	23.45	23.75	23.90	22.75	23.05	23.05	23.22	1226769	284.85	2870	672906	54.85
ELECTHERM	EQ	06-Jan-2021	121.75	124.70	126.00	122.10	122.90	122.85	123.59	31175	38.53	642	18691	59.96
ELGIEQUIP	EQ	06-Jan-2021	158.80	159.60	160.00	156.30	158.00	158.85	158.31	74364	117.73	1422	54716	73.58
ELGIRUBCO	EQ	06-Jan-2021	24.65	25.20	25.90	22.80	23.40	23.30	23.94	134075	32.09	711	93672	69.87
EMAMILTD	EQ	06-Jan-2021	427.25	428.00	454.55	426.70	451.50	450.30	438.78	2684476	11778.86	69274	1415144	52.72
EMAMIPAP	EQ	06-Jan-2021	107.05	105.35	108.90	104.00	105.20	105.10	106.47	27883	29.69	396	17220	61.76
EMAMIREAL	EQ	06-Jan-2021	57.50	60.35	60.35	55.10	60.10	59.35	59.05	107956	63.75	851	70400	65.21
EMBASSY	RR	06-Jan-2021	354.14	354.00	357.00	350.00	352.35	351.50	353.33	467600	1652.19	1390	357000	76.35
EMCO	BZ	06-Jan-2021	2.25	2.30	2.35	2.30	2.35	2.35	2.34	10567	0.25	27	-	-
EMKAY	EQ	06-Jan-2021	73.90	76.45	80.70	69.75	74.40	73.55	76.58	98900	75.74	1036	35669	36.07
EMKAYTOOLS	SM	06-Jan-2021	115.00	115.00	120.00	115.00	120.00	120.00	117.50	1200	1.41	2	1200	100.00
EMMBI	EQ	06-Jan-2021	85.15	85.20	86.95	82.10	83.00	82.85	84.25	46726	39.36	813	28868	61.78
EMOFSR1RDP	MF	06-Jan-2021	12.00	12.00	12.06	12.00	12.06	12.06	12.01	10490	1.26	5	10490	100.00
EMOFSR1RGG	MF	06-Jan-2021	11.92	11.92	12.24	11.81	12.20	12.14	11.99	71165	8.53	44	63665	89.46
ENDURANCE	EQ	06-Jan-2021	1417.75	1415.00	1450.00	1414.00	1425.00	1439.95	1431.04	173919	2488.85	14342	93534	53.78
ENERGYDEV	EQ	06-Jan-2021	10.90	11.35	11.40	10.75	11.40	11.35	11.30	149003	16.84	547	94588	63.48
ENGINERSIN	EQ	06-Jan-2021	77.85	78.25	79.25	77.20	77.90	77.55	78.19	1946818	1522.17	16482	1000160	51.37
ENIL	EQ	06-Jan-2021	181.75	183.00	185.65	170.65	177.00	176.45	177.40	320839	569.16	3538	155056	48.33
EPL	EQ	06-Jan-2021	257.50	257.50	260.55	256.60	259.00	259.15	258.74	238863	618.03	10669	199500	83.52
EQ30	EQ	06-Jan-2021	420.98	422.00	422.00	421.00	421.00	421.00	421.10	10	0.04	3	10	100.00
EQUITAS	EQ	06-Jan-2021	68.50	68.45	69.20	67.90	68.25	68.10	68.40	1220493	834.84	6525	736207	60.32
EQUITASBNK	EQ	06-Jan-2021	37.45	37.75	37.95	37.45	37.50	37.65	37.73	936322	353.27	7152	709548	75.78
ERFLNCDI	N4	06-Jan-2021	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	250	2.50	7	250	100.00
ERFLNCDI	N5	06-Jan-2021	890.00	880.00	880.00	880.00	880.00	880.00	880.00	187	1.65	3	187	100.00
ERIS	EQ	06-Jan-2021	588.25	594.00	627.00	592.25	598.00	597.95	606.62	558324	3386.93	24728	209393	37.50
EROSMEDIA	EQ	06-Jan-2021	23.90	23.90	24.35	23.60	23.65	23.70	23.79	316097	75.19	822	277690	87.85
ESABINDIA	EQ	06-Jan-2021	1870.10	1872.00	1940.05	1872.00	1886.00	1893.70	1905.37	12582	239.73	1685	4591	36.49
ESCORTS	EQ	06-Jan-2021	1313.20	1311.85	1325.10	1277.50	1292.00	1294.40	1295.68	2806134	36358.41	82541	474487	16.91
ESSARSHPNG	EQ	06-Jan-2021	10.00	10.05	10.20	9.95	9.95	10.00	10.04	55504	5.57	230	39265	70.74
ESTER	EQ	06-Jan-2021	120.15	121.80	129.20	118.95	125.40	125.15	124.28	969569	1204.97	10435	453224	46.74
EUROCERA	BZ	06-Jan-2021	1.60	1.60	1.65	1.55	1.65	1.65	1.60	8779	0.14	13	-	-
EUROMULTI	BZ	06-Jan-2021	1.90	1.90	1.90	1.85	1.90	1.90	1.87	2101	0.04	10	-	-
EVEREADY	EQ	06-Jan-2021	212.25	213.00	214.95	203.00	207.00	207.20	208.79	448548	936.52	6583	280907	62.63
EVERESTIND	EQ	06-Jan-2021	336.15	336.15	349.00	327.45	330.85	331.35	339.60	193290	656.42	4821	83025	42.95
EXCEL	BE	06-Jan-2021	3.20	3.30	3.35	3.05	3.05	3.05	3.11	236294	7.35	341	-	-
EXCELINDUS	EQ	06-Jan-2021	835.20	835.20	858.70	835.20	842.10	844.85	847.62	26368	223.50	2463	13521	51.28
EXIDEIND	EQ	06-Jan-2021	196.10	196.10	198.25	191.45	193.20	193.80	194.93	4490658	8753.71	32076	1431677	31.88
EXPLEOSOL	EQ	06-Jan-2021	567.05	575.00	580.00	535.20	544.80	543.40	556.44	72926	405.79	3893	39275	53.86
FACT	EQ	06-Jan-2021	63.75	62.65	64.25	61.10	62.25	62.00	62.87	393556	247.42	2607	155363	39.48
FAIRCHEMOR	BE	06-Jan-2021	636.75	633.00	647.00	605.00	627.00	628.05	630.31	18063	113.85	232	-	-
FCL	EQ	06-Jan-2021	64.05	64.95	66.00	61.80	62.60	62.30	63.01	998411	629.08	4342	757723	75.89
FCONSUMER	EQ	06-Jan-2021	8.45	8.40	8.45	8.20	8.30	8.25	8.36	6573470	549.43	12682	3103962	47.22
FCSSOFT	BE	06-Jan-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	2570179	28.27	836	-	-
FDC	EQ	06-Jan-2021	333.70	332.60	335.40	329.00	330.00	330.15	331.55	93738	310.79	2704	62824	67.02
FEDERALBNK	EQ	06-Jan-2021	72.30	73.10	74.20	71.45	72.50	72.70	72.85	42551006	30999.00	75777	8591339	20.19
FEL	EQ	06-Jan-2021	11.40	11.40	11.45	11.10	11.25	11.20	11.27	1068873	120.49	2063	710130	66.44
FELDVR	EQ	06-Jan-2021	14.05	14.00	14.50	13.80	14.15	14.00	14.11	81581	11.51	278	51110	62.65
FELIX	SM	06-Jan-2021	36.00	36.50	36.50	36.50	36.50	36.50	36.50	4000	1.46	1	4000	100.00
FIEMIND	EQ	06-Jan-2021	555.70	559.95	574.00	554.00	560.00	558.50	564.95	54525	308.04	2949	26930	49.39
FILATEX	EQ	06-Jan-2021	58.30	59.25	69.40	59.05	67.45	67.15	64.76	6105774	3954.00	24000	2795144	45.78
FINCABLES	EQ	06-Jan-2021	362.45	364.80	370.00	363.90	367.90	368.10	367.23	485450	1782.71	9520	292778	60.31
FINEORG	EQ	06-Jan-2021	2537.20	2555.00	2650.00	2537.30	2560.00	2550.85	2603.54	103323	2690.06	13003	29364	28.42
FINPIPE	EQ	06-Jan-2021	653.55	655.00	659.90	645.70	648.00	648.10	653.30	60160	393.03	2168	42968	71.42
FLEXITUFF	BE	06-Jan-2021	18.05	18.05	18.10	17.15	17.50	17.50	17.59	9392	1.65	44	-	-
FLFL	EQ	06-Jan-2021	85.40	86.50	86.50	82.75	83.45	83.10	83.84	337374	282.84	2260	223277	66.18
FLUOROCHEM	EQ	06-Jan-2021	630.65	637.90	650.00	611.80	620.10	620.10	631.80	368885	2330.60	16242	172957	46.89
FMGOETZE	EQ	06-Jan-2021	313.85	320.00	320.00	310.00	311.65	312.15	313.55	17843	55.95	2235	10342	57.96
FMNL	EQ	06-Jan-2021	18.15	18.15	18.80	17.50	17.50	17.65	17.94	68136	12.23	427	57006	83.67
FOCUS	SM	06-Jan-2021	22.75	22.80	22.80	22.75	22.75	22.75	22.78	6000	1.37	2	6000	100.00
FORCEMOT	EQ	06-Jan-2021	1387.20	1387.20	1420.00	1370.00	1380.00	1382.80	1397.42	67123	937.99	5532	24323	36.24
FORTIS	EQ	06-Jan-2021	155.90	160.00	168.90	158.55	161.50	162.10	162.81	14196916	23114.02	55715	6720406	47.34
FOSECOIND	EQ	06-Jan-2021	1315.85	1322.45	1378.80	1314.85	1340.00	1338.70	1336.04	4804	64.18	458	2476	51.54
FRETAIL	EQ	06-Jan-2021	77.40	76.90	77.55	76.00	76.45	76.20	76.57	1758388	1346.42	10468	1132175	64.39
FSC	EQ	06-Jan-2021	101.25	101.15	101.35	99.45	99.55	99.95	100.00	94662	94.66	1582	67475	71.28
FSL	EQ	06-Jan-2021	100.70	101.90	105.70	100.55	101.70	101.80	103.37	5658423	5849.18	48664	2658069	46.98
G5	EQ	06-Jan-2021	48.01	48.02	48.02	47.92	47.94	47.94	47.93	14779	7.08	18	14727	99.65
GABRIEL	EQ	06-Jan-2021	108.10	108.20	117.00	107.40	115.00	114.65	112.50	1135281	1277.23	12324	713478	62.85
GAEL	EQ	06-Jan-2021	132.75	132.50	140.05	131.70	139.30	138.35	137.04	1550048	2124.21	13295	705709	45.53
GAIL	EQ	06-Jan-2021	129.30	130.80	136.00	130.50	133.90	134.00	133.87	45548182	60975.46	165165	9473270	20.80
GAL	EQ	06-Jan-2021	3.35	3.35	3.50	3.20	3.40	3.40	3.30	103450	3.42	121	79969	77.30
GALAXYSURF	EQ	06-Jan-2021	2194.20	2218.90	2250.00	2185.00	2242.00	2242.20	2231.52	74141	1654.47	11485	32789	44.23
GALLANTT	EQ	06-Jan-2021	41.00	41.80	41.80	39.55	40.10	40.35	40.16	34717	13.94	350	24631	70.95
GALLISPAT	EQ	06-Jan-2021	37.65	37.85	38.50	36.00	36.45	36.55	37.46	63465	23.77	350	38302	60.35
GAMMNINFRA	EQ	06-Jan-2021	0.80	0.85	0.85	0.75	0.85	0.85	0.83	9706016	80.86	1022	5223315	53.82
GANDHITUBE	EQ	06-Jan-2021	268.25	272.00	272.95	257.95	262.00	262.10	264.67	11299	29.91	674	6442	57.01
GANECOS	EQ	06-Jan-2021	454.85	468.80	468.80	435.25	444.00	444.85	449.00	102039	458.16	2559	90144	88.34
GANESHHOUC	EQ	06-Jan-2021	34.80	36.45	36.50	33.60	34.50	34.20	35.61	94895	33.79	523	55138	58.10
GANGAFORGE	SM	06-Jan-2021	30.45	30.15	31.90	30.15	31.90	31.70	31.14	30000	9.34	5	30000	100.00
GANGESSECU	EQ	06-Jan-2021	62.20	63.95	66.00	61.00	61.30	61.75	62.65	7087	4.44	127	4963	70.03
GARDENSILK	EQ	06-Jan-2021	11.65	11.10	11.10	11.10	11.10	11.10	11.10	59045	6.55	139	59045	100.00
GARFIBRES	EQ	06-Jan-2021	2314.35	2315.00	2340.00	2250.00	2286.00	2276.55	2294.84	7812	179.27	2087	5126	65.62
GATI	EQ	06-Jan-2021	97.25	97.50	98.60	95.00	95.20	95.85	96.63	514885	497.56	5048	302696	58.79
GAYAHWS	BE	06-Jan-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	1091273	8.72	365	-	-
GAYAPROJ	EQ	06-Jan-2021	42.05	44.15	44.15	43.00	44.15	44.15	44.09	1954318	861.72	2518	1177688	60.26
GBGLOBAL	BE	06-Jan-2021	8.15	8.05	8.10	7.90	7.90	7.90	7.96	3899	0.31	36	-	-
GDL	EQ	06-Jan-2021	123.85	125.00	128.10	122.05	125.95	126.05	124.95	192764	240.85	5157	117375	60.89
GEECEE	EQ	06-Jan-2021	86.45	86.50	88.00	83.95	84.20	84.55	85.57	7213	6.17	321	5506	76.33
GEEKAYWIRE	BE	06-Jan-2021	67.00	70.35	70.35	66.55	67.30	67.30	67.23	11771	7.91	35	-	-
GENESYS	EQ	06-Jan-2021	74.65	78.35	78.35	78.35	78.35	78.35	78.35	9555	7.49	48	9555	100.00
GENUSPAPER	BE	06-Jan-2021	7.60	7.70	7.85	7.30	7.70	7.60	7.68	348389	26.75	508	-	-
GENUSPOWER	EQ	06-Jan-2021	39.35	39.75	39.90	38.10	38.55	38.45	38.89	256863	99.90	1083	168085	65.44
GEOJITFSL	EQ	06-Jan-2021	57.50	57.80	59.50	56.15	57.55	57.65	57.66	542568	312.83	3084	283622	52.27
GEPIL	EQ	06-Jan-2021	287.65	290.15	294.40	287.10	287.55	288.50	291.22	130577	380.26	4817	91539	70.10
GESHIP	EQ	06-Jan-2021	282.00	280.60	283.00	275.05	278.00	279.00	278.84	289814	808.13	8559	192644	66.47
GET&D	EQ	06-Jan-2021	133.00	133.00	134.55	126.00	130.25	129.30	131.35	218713	287.28	3076	105134	48.07
GFLLIMITED	EQ	06-Jan-2021	95.50	96.80	101.70	92.70	96.00	95.80	98.34	284801	280.06	3109	156226	54.85
GHCL	EQ	06-Jan-2021	212.65	214.30	219.00	211.10	214.00	214.25	216.18	756880	1636.23	15694	306776	40.53
GICHSGFIN	EQ	06-Jan-2021	121.25	121.80	126.00	120.70	122.00	122.50	123.64	1854001	2292.22	13627	537796	29.01
GICRE	EQ	06-Jan-2021	141.40	142.50	143.10	138.60	139.40	139.85	141.17	418932	591.41	4643	213674	51.00
GILLANDERS	EQ	06-Jan-2021	48.45	48.45	49.90	46.25	48.00	47.85	47.86	25569	12.24	242	22600	88.39
GILLETTE	EQ	06-Jan-2021	5922.45	5883.00	5939.95	5815.15	5858.00	5855.50	5880.09	11782	692.79	2724	5363	45.52
GINNIFILA	EQ	06-Jan-2021	23.10	23.60	24.20	22.85	23.50	23.20	23.62	133864	31.61	586	80137	59.86
GIPCL	EQ	06-Jan-2021	83.65	84.30	86.00	83.65	85.30	85.40	84.92	584661	496.50	5146	363031	62.09
GIRIRAJ	ST	06-Jan-2021	22.45	23.55	23.55	23.55	23.55	23.55	23.55	48000	11.30	11	46800	97.50
GISOLUTION	BE	06-Jan-2021	3.15	3.30	3.30	3.00	3.25	3.15	3.15	3086	0.10	27	-	-
GKWLIMITED	BE	06-Jan-2021	566.30	544.00	570.00	540.00	561.00	561.00	555.94	208	1.16	26	-	-
GLAND	EQ	06-Jan-2021	2468.55	2480.00	2486.95	2400.15	2415.00	2408.45	2442.24	238280	5819.37	18196	130281	54.68
GLAXO	EQ	06-Jan-2021	1593.20	1595.00	1605.50	1580.00	1600.00	1600.10	1594.54	31045	495.02	3013	14601	47.03
GLENMARK	EQ	06-Jan-2021	517.70	518.00	525.60	511.15	519.75	520.25	520.94	2171228	11310.85	30546	594374	27.38
GLFL	EQ	06-Jan-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	28759	0.78	49	28758	100.00
GLOBAL	EQ	06-Jan-2021	67.05	69.00	69.00	65.00	65.10	65.15	66.05	11337	7.49	151	7284	64.25
GLOBALVECT	BZ	06-Jan-2021	53.25	53.25	54.50	52.05	54.00	53.80	53.41	9968	5.32	108	-	-
GLOBE	EQ	06-Jan-2021	67.20	66.50	67.50	63.00	63.00	63.00	63.98	19337	12.37	212	14976	77.45
GLOBOFFS	EQ	06-Jan-2021	9.60	9.80	9.85	9.20	9.70	9.70	9.67	52110	5.04	185	23698	45.48
GLOBUSSPR	EQ	06-Jan-2021	317.05	323.00	329.00	315.00	320.00	318.20	322.82	177735	573.77	5428	60206	33.87
GMBREW	BZ	06-Jan-2021	443.85	443.85	455.00	430.00	433.00	433.00	441.62	17949	79.27	536	-	-
GMDCLTD	EQ	06-Jan-2021	61.25	61.70	62.15	58.50	59.30	59.35	60.21	3771097	2270.66	17419	1738610	46.10
GMMPFAUDLR	EQ	06-Jan-2021	3768.35	3772.00	4050.00	3750.00	3854.00	3861.60	3940.52	276700	10903.42	33367	96266	34.79
GMRINFRA	EQ	06-Jan-2021	27.20	27.20	27.35	26.40	26.75	26.75	26.89	15535397	4177.41	26136	2904048	18.69
GNA	EQ	06-Jan-2021	300.60	303.00	308.50	292.55	296.60	297.95	300.81	175849	528.96	4747	97260	55.31
GNFC	EQ	06-Jan-2021	227.90	229.00	230.80	222.45	224.00	224.15	226.30	648808	1468.23	7138	273364	42.13
GOACARBON	BE	06-Jan-2021	275.85	277.90	277.90	271.30	271.50	272.80	273.49	9976	27.28	274	-	-
GOCLCORP	EQ	06-Jan-2021	207.45	205.50	208.75	199.00	200.60	200.85	202.92	13414	27.22	468	9942	74.12
GODFRYPHLP	EQ	06-Jan-2021	980.60	978.00	992.50	957.00	964.90	965.90	976.03	105200	1026.78	5678	35124	33.39
GODHA	EQ	06-Jan-2021	41.00	43.00	43.00	39.95	40.00	40.20	40.67	3796	1.54	48	3365	88.65
GODREJAGRO	EQ	06-Jan-2021	540.25	541.00	543.50	531.30	535.70	535.05	538.20	175560	944.86	6088	116635	66.44
GODREJCP	EQ	06-Jan-2021	760.30	763.00	763.00	738.55	745.00	744.70	748.65	2741990	20527.98	73530	877479	32.00
GODREJIND	EQ	06-Jan-2021	422.50	423.50	427.25	421.50	422.60	422.75	423.49	200672	849.82	10653	130606	65.08
GODREJPROP	EQ	06-Jan-2021	1406.60	1418.00	1472.85	1408.05	1456.70	1460.60	1444.41	1804361	26062.32	51462	270912	15.01
GOENKA	BZ	06-Jan-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.09	451570	4.91	202	-	-
GOKEX	EQ	06-Jan-2021	93.45	93.00	94.20	90.20	92.00	91.80	92.28	269831	249.01	2188	163717	60.67
GOKUL	EQ	06-Jan-2021	18.35	18.20	18.85	17.60	18.10	18.15	18.42	67528	12.44	425	46238	68.47
GOKULAGRO	EQ	06-Jan-2021	24.20	24.20	26.65	24.15	25.35	25.50	25.39	2138574	542.89	5706	932664	43.61
GOLDBEES	EQ	06-Jan-2021	44.97	44.98	45.19	44.80	45.12	45.16	44.96	5091194	2289.04	13463	3701351	72.70
GOLDENTOBC	EQ	06-Jan-2021	51.20	52.00	52.55	49.50	50.80	50.10	51.26	31882	16.34	458	21892	68.67
GOLDIAM	EQ	06-Jan-2021	230.15	233.50	252.80	230.45	231.60	233.00	241.14	531358	1281.29	8625	175466	33.02
GOLDSHARE	EQ	06-Jan-2021	4598.40	5012.30	5012.30	4590.20	4620.00	4622.75	4615.85	1433	66.15	480	938	65.46
GOLDTECH	EQ	06-Jan-2021	11.20	11.10	11.45	11.00	11.20	11.10	11.23	76062	8.54	297	61078	80.30
GOODLUCK	EQ	06-Jan-2021	57.95	58.45	69.50	57.60	69.50	69.50	66.80	3062019	2045.30	13797	686811	22.43
GOODYEAR	EQ	06-Jan-2021	979.60	994.00	994.00	964.20	978.80	976.95	978.61	13674	133.81	1305	8603	62.92
GPIL	EQ	06-Jan-2021	537.05	540.00	541.70	510.20	517.90	517.75	522.00	193371	1009.39	6360	116838	60.42
GPPL	EQ	06-Jan-2021	95.00	95.20	95.75	91.80	92.55	92.40	93.51	714064	667.69	6391	434854	60.90
GPTINFRA	EQ	06-Jan-2021	45.45	46.30	46.30	43.80	44.40	44.40	45.08	95917	43.24	723	63277	65.97
GRANULES	EQ	06-Jan-2021	357.00	357.00	363.00	353.00	357.55	357.95	358.74	1062823	3812.80	25518	506770	47.68
GRAPHITE	EQ	06-Jan-2021	312.70	313.95	315.00	303.00	306.05	307.60	309.85	1040019	3222.48	15225	412146	39.63
GRASIM	EQ	06-Jan-2021	961.30	960.00	989.50	955.05	985.85	984.60	973.18	2162883	21048.67	46754	511511	23.65
GRAVITA	EQ	06-Jan-2021	84.80	85.00	87.00	81.80	83.40	83.30	84.57	361239	305.50	4498	202591	56.08
GREAVESCOT	EQ	06-Jan-2021	99.10	100.00	102.00	94.75	96.35	96.85	98.31	3776170	3712.51	46689	1550135	41.05
GREENLAM	EQ	06-Jan-2021	839.90	840.00	857.40	820.30	830.55	847.15	834.14	24345	203.07	1366	19646	80.70
GREENPANEL	EQ	06-Jan-2021	128.95	131.55	135.35	129.20	135.35	135.35	134.78	328431	442.68	1667	226544	68.98
GREENPLY	EQ	06-Jan-2021	128.20	128.85	131.50	127.00	128.15	128.85	129.24	780777	1009.07	14139	399785	51.20
GREENPOWER	EQ	06-Jan-2021	2.90	3.15	3.15	3.05	3.15	3.15	3.15	12245972	385.66	2900	5665603	46.27
GRETEX	SM	06-Jan-2021	8.05	8.45	8.45	8.45	8.45	8.45	8.45	6000	0.51	1	6000	100.00
GRINDWELL	EQ	06-Jan-2021	757.10	772.00	785.00	722.55	737.00	746.20	757.15	130157	985.48	13661	62644	48.13
GROBTEA	EQ	06-Jan-2021	919.00	937.00	960.00	918.05	925.05	926.15	934.55	869	8.12	159	511	58.80
GRPLTD	EQ	06-Jan-2021	919.00	916.05	935.00	890.25	916.80	903.50	908.96	1717	15.61	316	797	46.42
GRSE	EQ	06-Jan-2021	196.25	197.45	202.65	193.50	196.90	196.05	197.66	302024	596.98	4082	113341	37.53
GSCLCEMENT	EQ	06-Jan-2021	37.40	37.45	37.85	36.55	37.60	37.55	37.19	411741	153.13	1620	255458	62.04
GSFC	EQ	06-Jan-2021	83.00	83.00	84.35	81.25	82.00	82.10	83.06	2701788	2244.11	10475	1063322	39.36
GSPL	EQ	06-Jan-2021	217.10	218.15	219.20	212.10	213.75	213.15	214.61	1638511	3516.40	34041	1154683	70.47
GSS	EQ	06-Jan-2021	65.60	69.65	69.65	56.50	57.25	57.30	62.45	1845833	1152.65	12143	759858	41.17
GTL	EQ	06-Jan-2021	7.00	7.35	7.35	7.35	7.35	7.35	7.35	42748	3.14	65	42748	100.00
GTLINFRA	EQ	06-Jan-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	7512526	67.61	850	7512526	100.00
GTNIND	BE	06-Jan-2021	13.90	13.25	14.20	13.25	13.55	13.55	14.04	6308	0.89	23	-	-
GTPL	EQ	06-Jan-2021	130.80	131.00	152.50	130.25	143.90	143.15	145.19	1231574	1788.18	20946	301477	24.48
GUFICBIO	EQ	06-Jan-2021	133.80	134.20	134.45	125.55	127.90	127.30	129.46	351127	454.58	5522	178155	50.74
GUJALKALI	EQ	06-Jan-2021	346.40	347.25	351.30	343.00	344.70	344.45	346.62	162362	562.79	3042	89239	54.96
GUJAPOLLO	EQ	06-Jan-2021	203.20	204.55	205.00	200.00	200.05	200.20	201.56	5445	10.97	287	2942	54.03
GUJGASLTD	EQ	06-Jan-2021	389.55	393.30	396.95	380.00	386.80	386.30	390.05	919295	3585.68	31341	367101	39.93
GUJRAFFIA	BE	06-Jan-2021	16.20	15.45	16.80	15.45	16.55	16.15	16.43	2725	0.45	28	-	-
GULFOILLUB	EQ	06-Jan-2021	728.90	735.00	735.00	713.10	717.60	719.55	720.51	29683	213.87	3540	16772	56.50
GULFPETRO	EQ	06-Jan-2021	46.95	47.00	47.75	45.50	45.95	45.75	46.15	156508	72.24	1304	91616	58.54
GULPOLY	EQ	06-Jan-2021	84.75	86.70	88.00	84.00	84.50	84.25	86.26	132678	114.45	1132	71333	53.76
GVKPIL	BZ	06-Jan-2021	2.95	3.00	3.05	2.95	3.05	3.05	3.04	1406537	42.75	856	-	-
HAL	EQ	06-Jan-2021	921.55	934.00	960.45	930.00	942.00	943.80	946.88	1650561	15628.84	60674	615400	37.28
HAPPSTMNDS	EQ	06-Jan-2021	342.50	345.00	348.90	333.25	338.65	338.20	342.58	1672790	5730.60	37649	604135	36.12
HARITASEAT	EQ	06-Jan-2021	478.65	475.00	480.05	472.05	475.00	475.00	474.46	3234	15.34	161	2483	76.78
HARRMALAYA	EQ	06-Jan-2021	120.10	120.80	121.70	116.30	116.30	116.60	118.80	139139	165.30	2353	69144	49.69
HATHWAY	EQ	06-Jan-2021	32.85	33.20	34.35	32.50	33.35	33.30	33.42	1615612	539.93	6902	557394	34.50
HATSUN	EQ	06-Jan-2021	720.25	728.95	728.95	717.00	719.00	718.05	721.39	39738	286.66	1854	21824	54.92
HAVELLS	EQ	06-Jan-2021	935.70	945.00	953.65	934.05	943.40	945.90	945.93	2633011	24906.39	54048	533105	20.25
HAVISHA	BE	06-Jan-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	58220	0.58	72	-	-
HBANKETF	EQ	06-Jan-2021	316.30	317.10	318.50	315.41	317.30	317.60	317.52	6005	19.07	193	4068	67.74
HBLPOWER	EQ	06-Jan-2021	39.15	39.45	39.45	36.90	37.85	37.85	38.18	1231743	470.27	7628	750715	60.95
HCC	EQ	06-Jan-2021	9.15	9.25	9.60	9.10	9.45	9.45	9.47	16641006	1576.42	7726	5730474	34.44
HCG	EQ	06-Jan-2021	161.60	164.60	164.60	160.00	160.35	160.50	161.59	60945	98.48	1138	31249	51.27
HCL-INSYS	EQ	06-Jan-2021	9.50	9.85	9.95	9.25	9.80	9.75	9.81	2722701	267.13	4136	1692200	62.15
HCLTECH	EQ	06-Jan-2021	991.35	997.90	998.00	966.10	976.00	978.20	984.98	5995748	59056.68	142578	1618747	27.00
HDFC	EQ	06-Jan-2021	2651.85	2664.70	2665.00	2619.00	2631.00	2638.85	2642.51	3401085	89873.86	126726	1679728	49.39
HDFC	W3	06-Jan-2021	798.70	800.00	815.00	783.00	783.00	789.10	796.66	58800	468.44	98	42000	71.43
HDFCAMC	EQ	06-Jan-2021	3091.95	3119.10	3138.95	3052.50	3105.85	3099.80	3103.19	366690	11379.09	25319	145589	39.70
HDFCBANK	EQ	06-Jan-2021	1426.70	1435.00	1440.00	1413.10	1419.80	1420.55	1423.55	11067025	157545.11	151854	4458054	40.28
HDFCLIFE	EQ	06-Jan-2021	713.75	713.00	720.50	705.40	717.80	719.05	714.49	3582162	25594.27	80321	1704316	47.58
HDFCMFGETF	EQ	06-Jan-2021	4604.40	4604.40	4649.90	4592.00	4622.00	4624.90	4613.36	14883	686.61	1108	10145	68.17
HDFCNIFETF	EQ	06-Jan-2021	1489.64	1496.00	1498.63	1482.31	1492.92	1494.03	1494.43	1273	19.02	119	1086	85.31
HDFCSENETF	EQ	06-Jan-2021	5110.04	5115.00	5163.86	5105.00	5135.00	5134.24	5127.48	141	7.23	48	105	74.47
HDIL	BZ	06-Jan-2021	7.60	7.60	7.65	7.25	7.25	7.25	7.29	630710	45.95	1094	-	-
HEG	EQ	06-Jan-2021	949.00	948.00	955.50	925.00	928.90	930.85	940.80	480227	4517.97	14858	146795	30.57
HEIDELBERG	EQ	06-Jan-2021	229.80	229.90	231.75	225.00	228.35	228.80	227.89	303519	691.69	11824	135137	44.52
HEMIPROP	EQ	06-Jan-2021	91.60	92.40	92.85	88.40	89.90	89.95	90.29	2925371	2641.45	19532	1902016	65.02
HEOFRG1126	MF	06-Jan-2021	8.13	8.16	8.94	8.16	8.94	8.94	8.55	10000	0.86	2	10000	100.00
HERCULES	EQ	06-Jan-2021	121.05	121.45	138.60	121.10	137.65	136.45	134.56	2363657	3180.58	18561	560313	23.71
HERITGFOOD	EQ	06-Jan-2021	294.55	296.00	318.00	291.70	298.00	297.60	298.21	136201	406.16	7376	59026	43.34
HEROMOTOCO	EQ	06-Jan-2021	3067.20	3081.30	3123.60	3046.00	3074.00	3083.55	3092.11	1370394	42374.13	71998	411518	30.03
HESTERBIO	EQ	06-Jan-2021	1690.25	1698.75	1733.00	1672.00	1685.00	1680.40	1702.63	16509	281.09	1984	7600	46.04
HEXATRADEX	EQ	06-Jan-2021	37.15	39.00	39.00	39.00	39.00	39.00	39.00	9666	3.77	26	9666	100.00
HFCL	EQ	06-Jan-2021	27.10	27.30	27.65	25.90	26.70	26.75	26.93	12116337	3263.31	15371	4430508	36.57
HGINFRA	EQ	06-Jan-2021	240.00	241.90	247.00	236.00	238.00	238.55	242.22	181223	438.96	4909	87275	48.16
HGS	EQ	06-Jan-2021	1142.85	1154.00	1200.00	1143.50	1168.00	1168.85	1181.19	49774	587.93	3271	27143	54.53
HIKAL	EQ	06-Jan-2021	177.80	177.00	181.95	174.00	177.70	177.30	177.92	1001922	1782.62	9557	387386	38.66
HIL	EQ	06-Jan-2021	2270.80	2252.05	2299.05	2189.95	2250.00	2261.10	2250.13	9877	222.25	2001	5206	52.71
HILTON	EQ	06-Jan-2021	12.50	13.10	13.10	13.10	13.10	13.10	13.10	57887	7.58	91	57887	100.00
HIMATSEIDE	EQ	06-Jan-2021	149.35	150.00	153.80	145.00	151.50	150.80	150.61	460827	694.03	9643	236810	51.39
HINDALCO	EQ	06-Jan-2021	250.30	250.75	260.00	247.75	259.20	259.05	254.54	18029077	45891.73	91495	3037898	16.85
HINDCOMPOS	EQ	06-Jan-2021	228.15	228.15	234.50	226.70	228.50	231.30	232.14	26070	60.52	522	12216	46.86
HINDCON	SM	06-Jan-2021	25.00	24.00	25.05	24.00	25.05	25.05	24.58	16000	3.93	4	12000	75.00
HINDCOPPER	EQ	06-Jan-2021	61.75	62.25	63.00	59.40	62.45	62.00	61.79	3069513	1896.66	11876	1008193	32.85
HINDMOTORS	EQ	06-Jan-2021	7.45	7.55	8.20	7.45	7.85	7.85	7.92	1223302	96.86	1568	964478	78.84
HINDNATGLS	EQ	06-Jan-2021	34.70	35.05	35.25	33.25	34.40	34.25	34.20	22838	7.81	204	19394	84.92
HINDOILEXP	EQ	06-Jan-2021	85.55	88.25	89.40	85.95	86.15	86.75	87.84	1051848	923.90	7150	397899	37.83
HINDPETRO	EQ	06-Jan-2021	223.10	224.00	226.00	217.25	221.25	220.95	221.42	7500657	16608.05	48213	3051430	40.68
HINDUNILVR	EQ	06-Jan-2021	2450.55	2445.80	2450.00	2401.60	2414.65	2417.30	2424.17	1641627	39795.87	86124	821704	50.05
HINDZINC	EQ	06-Jan-2021	256.90	257.25	279.90	256.95	276.80	275.10	272.49	8436991	22989.58	100308	1654058	19.60
HIRECT	EQ	06-Jan-2021	159.85	160.00	180.15	158.95	172.00	173.10	176.40	1576854	2781.54	16807	463678	29.41
HISARMETAL	EQ	06-Jan-2021	87.00	87.25	90.25	83.50	84.15	84.85	87.77	101859	89.40	1373	40470	39.73
HITECH	EQ	06-Jan-2021	199.05	199.10	219.60	198.85	212.00	212.90	211.43	171243	362.05	2228	67101	39.18
HITECHCORP	EQ	06-Jan-2021	119.40	116.75	123.05	113.85	121.95	119.20	119.20	12160	14.49	221	7628	62.73
HITECHGEAR	BE	06-Jan-2021	160.90	160.90	164.90	158.50	161.50	161.50	160.70	10467	16.82	69	-	-
HLVLTD	EQ	06-Jan-2021	5.50	5.55	6.60	5.40	6.60	6.60	6.40	2746246	175.74	2390	1735885	63.21
HMT	BZ	06-Jan-2021	21.75	21.50	22.25	21.10	22.00	21.55	21.39	21388	4.57	75	-	-
HMVL	EQ	06-Jan-2021	58.90	59.65	61.00	57.20	58.50	58.90	59.20	166155	98.37	1236	80023	48.16
HNDFDS	EQ	06-Jan-2021	1567.85	1589.00	1590.00	1542.30	1551.00	1552.85	1563.35	15023	234.86	2064	8211	54.66
HNGSNGBEES	EQ	06-Jan-2021	356.82	369.90	390.00	341.50	354.00	356.58	355.17	2080	7.39	144	1350	64.90
HONAUT	EQ	06-Jan-2021	37332.40	37450.00	38250.00	37233.00	37630.00	37804.30	37863.20	6432	2435.36	3435	2738	42.57
HONDAPOWER	EQ	06-Jan-2021	1037.00	1042.20	1068.65	1042.20	1051.00	1050.05	1056.50	15001	158.49	1384	9172	61.14
HOVS	BE	06-Jan-2021	44.10	45.45	46.30	45.00	45.10	45.85	45.73	26687	12.20	153	-	-
HPL	EQ	06-Jan-2021	43.30	44.00	46.70	43.00	44.50	44.85	45.11	699624	315.60	3573	300954	43.02
HSCL	EQ	06-Jan-2021	46.10	46.35	48.50	45.85	47.55	47.70	47.49	15430150	7327.53	41140	4689021	30.39
HSIL	EQ	06-Jan-2021	122.15	121.25	123.15	117.50	118.80	118.80	120.15	187767	225.61	2950	111099	59.17
HTMEDIA	EQ	06-Jan-2021	16.55	16.40	18.20	15.85	18.20	18.20	17.64	1853822	327.09	3884	957627	51.66
HUBTOWN	EQ	06-Jan-2021	19.10	20.05	20.05	18.90	20.05	20.05	19.92	261887	52.16	459	207905	79.39
HUDCO	EQ	06-Jan-2021	42.90	43.15	45.30	42.50	43.25	43.35	43.96	9427009	4143.67	27382	3012249	31.95
HUDCO	N2	06-Jan-2021	1288.15	1288.14	1292.95	1288.14	1291.00	1291.00	1291.21	1999	25.81	20	1557	77.89
HUDCO	N3	06-Jan-2021	1121.00	1121.01	1128.90	1121.00	1122.00	1122.00	1122.55	146	1.64	5	121	82.88
HUDCO	N8	06-Jan-2021	1305.00	1302.05	1313.99	1302.02	1313.99	1313.67	1310.01	1110	14.54	38	950	85.59
HUDCO	N9	06-Jan-2021	1249.99	1248.50	1255.00	1248.50	1255.00	1255.00	1250.62	279	3.49	8	220	78.85
HUDCO	ND	06-Jan-2021	1300.00	1300.00	1300.00	1286.51	1287.51	1287.62	1290.30	4308	55.59	63	3593	83.40
HUDCO	NE	06-Jan-2021	1426.10	1425.00	1440.00	1423.00	1437.00	1436.99	1431.85	3996	57.22	40	1449	36.26
HUHTAMAKI	EQ	06-Jan-2021	322.35	323.00	325.75	311.30	315.90	316.85	318.17	113647	361.59	4700	73889	65.02
HUSYSLTD	SM	06-Jan-2021	93.00	89.10	91.00	89.10	91.00	91.00	90.05	4000	3.60	2	2000	50.00
IBMFNIFTY	EQ	06-Jan-2021	139.93	142.75	142.75	137.18	138.95	138.95	138.84	968	1.34	48	850	87.81
IBREALEST	EQ	06-Jan-2021	78.90	79.00	80.85	77.20	78.10	78.40	79.03	5918487	4677.45	23662	1586905	26.81
IBUCCREDIT	N4	06-Jan-2021	1145.00	1121.00	1121.00	1120.15	1120.15	1120.49	1120.49	50	0.56	2	50	100.00
IBUCCREDIT	N6	06-Jan-2021	955.20	979.80	979.80	979.80	979.80	979.80	979.80	33	0.32	3	33	100.00
IBUCCREDIT	N7	06-Jan-2021	950.00	935.00	948.35	935.00	948.35	948.35	947.14	110	1.04	2	110	100.00
IBUCCREDIT	NB	06-Jan-2021	925.00	900.00	900.00	880.00	880.00	880.00	890.00	40	0.36	3	40	100.00
IBULHSGFIN	EQ	06-Jan-2021	219.30	220.00	227.00	215.85	219.25	220.00	221.49	27782084	61534.01	151518	3947880	14.21
IBULHSGFIN	N6	06-Jan-2021	979.00	982.00	982.00	980.00	980.00	980.00	980.91	22	0.22	2	22	100.00
IBULHSGFIN	N8	06-Jan-2021	930.00	920.00	920.00	920.00	920.00	920.00	920.00	25	0.23	1	25	100.00
IBULHSGFIN	NA	06-Jan-2021	840.00	840.00	840.00	838.00	840.00	840.00	839.75	400	3.36	12	350	87.50
ICEMAKE	EQ	06-Jan-2021	102.50	105.80	105.80	99.00	99.75	100.15	101.22	28922	29.27	382	19118	66.10
ICICI500	EQ	06-Jan-2021	191.68	198.00	199.89	189.00	192.45	192.22	192.06	2863	5.50	192	1801	62.91
ICICIALPLV	EQ	06-Jan-2021	140.94	149.25	158.00	137.15	140.70	140.65	139.78	12047	16.84	216	6070	50.39
ICICIB22	EQ	06-Jan-2021	32.60	32.60	32.94	32.31	32.74	32.71	32.80	410211	134.54	5704	357195	87.08
ICICIBANK	EQ	06-Jan-2021	537.25	538.75	550.60	535.85	544.90	546.70	544.25	28178838	153363.13	256515	8046348	28.55
ICICIBANKN	EQ	06-Jan-2021	315.33	327.70	327.70	314.15	316.00	315.92	316.72	4944	15.66	329	3464	70.06
ICICIBANKP	EQ	06-Jan-2021	172.01	172.65	173.90	171.45	172.25	172.40	172.39	13446	23.18	107	6346	47.20
ICICIGI	EQ	06-Jan-2021	1584.25	1589.00	1626.45	1575.55	1604.00	1611.70	1598.94	1321608	21131.75	47723	955895	72.33
ICICIGOLD	EQ	06-Jan-2021	45.84	45.74	46.49	45.66	46.09	46.01	45.90	140987	64.71	1620	84669	60.05
ICICILIQ	EQ	06-Jan-2021	999.99	1000.00	1000.00	999.99	1000.00	999.99	1000.00	28629	286.29	44	28517	99.61
ICICILOVOL	EQ	06-Jan-2021	115.30	103.70	137.00	103.70	115.49	115.35	115.43	31810	36.72	480	28574	89.83
ICICIM150	EQ	06-Jan-2021	81.79	97.00	97.00	81.05	82.15	82.00	82.26	20394	16.78	160	16875	82.74
ICICIMCAP	EQ	06-Jan-2021	81.64	82.80	82.80	81.50	82.30	81.94	82.19	7904	6.50	223	6957	88.02
ICICINF100	EQ	06-Jan-2021	154.36	168.30	168.30	153.01	154.00	154.07	154.79	5129	7.94	174	2693	52.51
ICICINIFTY	EQ	06-Jan-2021	150.41	157.45	157.45	149.00	149.89	150.30	150.55	72029	108.44	3687	36769	51.05
ICICINV20	EQ	06-Jan-2021	73.66	77.70	87.00	72.20	73.35	73.30	73.66	33772	24.88	726	21665	64.15
ICICINXT50	EQ	06-Jan-2021	34.22	35.20	35.20	34.00	34.36	34.22	34.29	38435	13.18	359	20306	52.83
ICICIPRULI	EQ	06-Jan-2021	507.50	512.00	518.85	504.15	509.80	510.40	513.47	2500109	12837.24	39877	1103619	44.14
ICICISENSX	EQ	06-Jan-2021	520.08	522.90	523.60	515.00	520.05	520.00	522.40	2259	11.80	83	1828	80.92
ICICITECH	EQ	06-Jan-2021	258.75	259.00	268.00	253.54	254.91	255.38	258.85	25326	65.56	411	13521	53.39
ICIL	EQ	06-Jan-2021	151.70	149.50	151.70	144.15	147.00	147.15	147.58	197228	291.06	4827	133509	67.69
ICRA	EQ	06-Jan-2021	2929.10	2943.65	2969.55	2881.00	2911.70	2903.55	2925.27	4244	124.15	774	3674	86.57
IDBI	EQ	06-Jan-2021	31.75	32.00	32.15	31.55	31.75	31.70	31.86	6173139	1966.47	11945	3355800	54.36
IDBIGOLD	EQ	06-Jan-2021	4688.75	4701.85	4709.00	4670.00	4709.00	4704.25	4687.84	254	11.91	62	169	66.54
IDEA	EQ	06-Jan-2021	11.90	12.00	12.25	11.50	11.85	11.85	11.92	374712576	44653.47	191395	107126781	28.59
IDFC	EQ	06-Jan-2021	38.00	38.25	38.70	36.90	38.55	38.25	37.90	12577233	4766.74	22299	6264892	49.81
IDFCFIRSTB	EQ	06-Jan-2021	39.70	39.75	42.85	38.50	42.75	41.40	40.53	80681106	32699.11	117382	18812201	23.32
IDFCFIRSTB	N5	06-Jan-2021	5300.00	5340.00	5340.00	5340.00	5340.00	5340.00	5340.00	4	0.21	1	4	100.00
IDFCFIRSTB	N6	06-Jan-2021	10687.55	10700.00	10700.00	10700.00	10700.00	10700.00	10700.00	16	1.71	4	16	100.00
IDFCFIRSTB	N7	06-Jan-2021	5330.00	5225.00	5325.00	5206.01	5325.00	5325.00	5270.17	24	1.26	8	12	50.00
IDFCFIRSTB	N9	06-Jan-2021	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	6	0.30	5	6	100.00
IDFCFIRSTB	NA	06-Jan-2021	10940.00	10921.00	10921.00	10912.01	10916.00	10916.00	10915.17	7	0.76	4	6	85.71
IDFCFIRSTB	NB	06-Jan-2021	5350.00	5340.01	5360.00	5340.01	5351.01	5351.01	5350.13	32	1.71	11	24	75.00
IDFCFIRSTB	NC	06-Jan-2021	10532.01	10535.00	10535.01	10535.00	10535.01	10535.01	10535.01	26	2.74	7	26	100.00
IDFNIFTYET	EQ	06-Jan-2021	148.01	151.00	159.00	143.60	147.27	147.27	149.10	2787	4.16	114	1147	41.16
IEX	EQ	06-Jan-2021	220.20	220.00	224.50	220.00	222.60	222.00	222.52	649643	1445.61	9364	243465	37.48
IFBAGRO	EQ	06-Jan-2021	469.15	474.55	475.75	457.00	457.00	458.10	464.32	31296	145.31	2004	17394	55.58
IFBIND	EQ	06-Jan-2021	1205.15	1210.00	1215.75	1150.00	1159.90	1160.60	1181.30	61679	728.62	4492	35838	58.10
IFCI	EQ	06-Jan-2021	9.40	9.55	9.80	9.35	9.40	9.45	9.57	9908252	948.55	27141	3354954	33.86
IFCI	NF	06-Jan-2021	1011.01	1012.00	1012.00	1011.00	1011.00	1011.66	1011.92	173	1.75	9	173	100.00
IFCI	NH	06-Jan-2021	1040.76	1047.00	1047.00	1038.50	1038.50	1038.50	1040.32	430	4.47	11	430	100.00
IFCI	NI	06-Jan-2021	1900.00	1880.00	1880.00	1880.00	1880.00	1880.00	1880.00	10	0.19	1	10	100.00
IFCI	NL	06-Jan-2021	1085.00	1090.15	1096.85	1090.00	1096.85	1096.85	1094.14	25	0.27	3	25	100.00
IFGLEXPOR	EQ	06-Jan-2021	264.80	265.00	290.00	265.00	269.95	269.60	275.65	98443	271.36	2887	56630	57.53
IGARASHI	EQ	06-Jan-2021	378.95	380.00	387.15	353.80	362.25	364.15	372.92	364803	1360.43	15669	131001	35.91
IGL	EQ	06-Jan-2021	519.05	522.85	545.30	521.00	543.00	542.40	532.88	7179407	38257.72	108996	1782926	24.83
IGPL	EQ	06-Jan-2021	412.55	420.00	423.10	403.15	406.00	409.35	415.40	71109	295.39	2322	34757	48.88
IIFCL	N1	06-Jan-2021	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	100	1.32	1	100	100.00
IIFCL	N2	06-Jan-2021	1184.30	1180.00	1180.00	1171.00	1180.00	1180.00	1179.35	1395	16.45	12	770	55.20
IIFCL	N4	06-Jan-2021	1485.08	1457.00	1457.00	1411.65	1411.65	1411.65	1432.08	300	4.30	8	250	83.33
IIFL	EQ	06-Jan-2021	114.40	116.35	118.80	114.65	115.30	115.80	116.46	995585	1159.50	10221	403133	40.49
IIFL	N2	06-Jan-2021	1089.05	1089.30	1089.30	1089.30	1089.30	1089.30	1089.30	50	0.54	1	50	100.00
IIFL	N4	06-Jan-2021	1027.46	1036.00	1036.00	1030.11	1034.50	1034.53	1034.26	814	8.42	19	814	100.00
IIFL	N5	06-Jan-2021	1110.00	1110.60	1110.60	1110.60	1110.60	1110.60	1110.60	10	0.11	1	10	100.00
IIFLSEC	EQ	06-Jan-2021	50.00	50.35	51.45	48.15	49.20	49.00	49.54	1334092	660.95	6652	810573	60.76
IIFLWAM	EQ	06-Jan-2021	1060.80	1079.00	1080.00	1022.00	1027.00	1027.95	1055.67	25376	267.89	1851	19346	76.24
IITL	BE	06-Jan-2021	70.25	73.75	73.75	70.60	73.75	72.70	73.31	386	0.28	16	-	-
IL&FSENGG	BZ	06-Jan-2021	4.40	4.20	4.50	4.20	4.50	4.40	4.33	35460	1.54	43	-	-
IL&FSTRANS	BZ	06-Jan-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	52890	1.43	45	-	-
IMAGICAA	BE	06-Jan-2021	6.20	6.35	6.35	6.05	6.10	6.15	6.17	124910	7.71	221	-	-
IMFA	EQ	06-Jan-2021	295.85	298.00	298.00	284.45	289.40	289.60	289.37	47023	136.07	2392	25836	54.94
IMPAL	EQ	06-Jan-2021	584.30	574.85	590.00	571.20	577.90	574.30	580.86	2487	14.45	400	872	35.06
INDBANK	EQ	06-Jan-2021	12.05	12.25	12.35	11.70	11.85	11.90	12.01	210096	25.23	547	147238	70.08
INDHOTEL	EQ	06-Jan-2021	123.15	124.15	125.30	122.50	123.60	123.35	123.90	1061107	1314.76	8185	418617	39.45
INDIACEM	EQ	06-Jan-2021	175.40	175.70	175.95	168.00	172.60	172.70	171.83	3882156	6670.62	23265	1637674	42.18
INDIAGLYCO	EQ	06-Jan-2021	323.65	327.80	343.35	324.85	334.95	338.15	335.77	542159	1820.42	11092	192989	35.60
INDIAMART	EQ	06-Jan-2021	7189.70	7250.40	7599.00	7010.00	7130.00	7084.55	7320.60	222682	16301.66	47293	100847	45.29
INDIANB	EQ	06-Jan-2021	87.85	88.40	89.85	87.00	87.75	87.75	88.56	2423058	2145.95	10958	633956	26.16
INDIANCARD	EQ	06-Jan-2021	142.00	141.50	150.05	141.30	141.65	142.95	146.82	14036	20.61	289	7204	51.33
INDIANHUME	EQ	06-Jan-2021	193.00	198.00	209.60	198.00	201.90	202.05	204.66	607930	1244.19	11050	161487	26.56
INDIGO	EQ	06-Jan-2021	1714.75	1731.45	1743.00	1708.85	1725.40	1732.50	1727.27	1039152	17948.94	24837	125916	12.12
INDIGRID	IV	06-Jan-2021	124.53	124.50	125.39	123.51	124.20	124.68	124.60	347004	432.35	134	301077	86.76
INDLMETER	BE	06-Jan-2021	18.20	17.45	19.10	17.45	19.00	19.00	18.25	3133	0.57	27	-	-
INDNIPPON	EQ	06-Jan-2021	355.40	355.40	360.70	346.65	349.50	348.95	351.54	18407	64.71	793	11095	60.28
INDOCO	EQ	06-Jan-2021	319.40	320.00	326.50	314.00	321.00	322.55	321.12	317984	1021.10	8954	129999	40.88
INDORAMA	EQ	06-Jan-2021	44.60	44.00	44.35	42.40	42.40	42.40	42.99	135423	58.22	811	111127	82.06
INDOSOLAR	BZ	06-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	32397	0.62	25	-	-
INDOSTAR	EQ	06-Jan-2021	337.75	337.60	341.15	326.15	327.90	328.70	333.29	39124	130.39	1720	18029	46.08
INDOTECH	EQ	06-Jan-2021	115.15	114.55	117.80	109.00	111.05	111.05	112.27	24282	27.26	680	11748	48.38
INDOTHAI	EQ	06-Jan-2021	30.35	31.00	31.85	30.45	31.85	31.80	31.54	22479	7.09	220	19187	85.36
INDOWIND	BE	06-Jan-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	33216	1.74	67	-	-
INDRAMEDCO	EQ	06-Jan-2021	59.75	60.55	60.60	58.25	59.10	58.75	59.59	377407	224.90	2323	168819	44.73
INDSWFTLAB	EQ	06-Jan-2021	72.00	72.00	75.60	72.00	75.60	75.60	75.24	174949	131.63	536	144859	82.80
INDTERRAIN	EQ	06-Jan-2021	43.20	43.50	44.40	40.20	41.05	41.50	42.58	1539847	655.73	5582	832488	54.06
INDUSINDBK	EQ	06-Jan-2021	921.65	924.95	936.75	909.40	918.00	922.35	925.04	9768197	90359.32	158353	1992612	20.40
INDUSTOWER	EQ	06-Jan-2021	254.20	256.50	270.75	255.15	261.55	261.35	261.82	9036353	23658.76	74588	2239693	24.79
INEOSSTYRO	EQ	06-Jan-2021	825.80	829.80	848.00	821.00	832.00	836.55	833.35	35790	298.26	1518	23629	66.02
INFIBEAM	EQ	06-Jan-2021	85.95	86.00	86.95	82.00	82.30	82.75	83.83	839837	704.02	7226	450402	53.63
INFOBEAN	EQ	06-Jan-2021	153.55	158.75	159.00	145.90	145.90	146.10	149.59	43870	65.62	783	30592	69.73
INFRABEES	EQ	06-Jan-2021	388.58	388.95	388.95	383.94	387.04	387.04	385.55	587	2.26	49	447	76.15
INFY	EQ	06-Jan-2021	1293.80	1300.00	1302.00	1268.05	1282.50	1282.10	1288.38	7161715	92269.76	178942	2780840	38.83
INGERRAND	EQ	06-Jan-2021	646.10	647.05	651.90	635.95	638.00	638.80	643.30	20101	129.31	1917	11131	55.38
INOXLEISUR	EQ	06-Jan-2021	315.00	317.90	340.85	317.00	334.70	333.55	331.78	5010108	16622.32	85171	1199860	23.95
INOXWIND	EQ	06-Jan-2021	67.50	67.90	68.55	64.20	65.30	64.95	66.53	346399	230.47	3062	181814	52.49
INSECTICID	EQ	06-Jan-2021	469.50	470.00	481.95	466.00	466.80	467.25	471.67	43995	207.51	1759	21416	48.68
INSPIRISYS	EQ	06-Jan-2021	34.20	34.20	35.05	33.05	33.40	33.60	34.05	24353	8.29	181	16780	68.90
INTEGRA	BE	06-Jan-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.41	7726	0.11	26	-	-
INTELLECT	EQ	06-Jan-2021	328.75	333.00	342.50	321.50	323.00	324.10	334.05	729416	2436.63	16015	450227	61.72
INTENTECH	EQ	06-Jan-2021	44.00	43.55	45.50	42.50	42.55	43.05	43.64	69876	30.49	692	41368	59.20
INVENTURE	EQ	06-Jan-2021	16.95	16.75	17.15	16.50	16.95	16.85	16.86	14376	2.42	128	11381	79.17
IOB	EQ	06-Jan-2021	11.35	11.45	11.45	11.10	11.10	11.15	11.29	3841684	433.75	4184	1785583	46.48
IOC	EQ	06-Jan-2021	93.00	93.35	95.60	93.20	94.00	94.10	94.51	24710986	23355.05	70716	5352058	21.66
IOLCP	EQ	06-Jan-2021	740.00	744.95	763.80	736.00	741.90	744.20	749.12	394114	2952.37	16350	118530	30.08
IPCALAB	EQ	06-Jan-2021	2173.95	2163.15	2186.00	2133.75	2143.50	2147.55	2164.45	280992	6081.94	28833	176680	62.88
IRB	EQ	06-Jan-2021	115.05	115.25	117.00	113.20	114.20	114.00	115.14	797846	918.63	6636	387315	48.55
IRBINVIT	IV	06-Jan-2021	43.61	43.95	44.61	43.75	44.61	44.51	44.15	580000	256.05	137	550000	94.83
IRCON	EQ	06-Jan-2021	90.30	92.10	94.10	91.05	92.00	92.15	92.86	10991792	10207.36	153535	3790561	34.49
IRCTC	EQ	06-Jan-2021	1456.85	1461.95	1514.90	1449.00	1481.00	1483.45	1483.99	4244765	62991.80	168400	1148321	27.05
IREDA	N2	06-Jan-2021	1340.00	1479.00	1479.00	1479.00	1479.00	1479.00	1479.00	2	0.03	1	2	100.00
IREDA	N5	06-Jan-2021	1350.00	1379.79	1379.79	1379.79	1379.79	1379.79	1379.79	10	0.14	1	10	100.00
IRFC	N1	06-Jan-2021	1061.96	1062.12	1063.00	1062.12	1063.00	1063.00	1062.69	20	0.21	4	13	65.00
IRFC	N2	06-Jan-2021	1230.00	1225.10	1226.00	1220.00	1220.00	1220.00	1222.35	1591	19.45	20	1500	94.28
IRFC	N3	06-Jan-2021	1065.70	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	15	0.16	2	15	100.00
IRFC	N4	06-Jan-2021	1191.15	1189.99	1191.00	1173.00	1191.00	1191.00	1182.97	2155	25.49	11	1210	56.15
IRFC	N7	06-Jan-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IRFC	N8	06-Jan-2021	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	250	3.30	3	250	100.00
IRFC	N9	06-Jan-2021	1245.00	1240.00	1242.00	1240.00	1240.00	1241.50	1241.00	60	0.74	4	60	100.00
IRFC	NA	06-Jan-2021	1342.01	1358.99	1358.99	1341.08	1350.00	1350.00	1349.10	222	2.99	8	215	96.85
IRFC	ND	06-Jan-2021	1183.50	1200.01	1200.01	1200.01	1200.01	1200.01	1200.01	400	4.80	1	400	100.00
IRFC	NE	06-Jan-2021	1375.00	1374.90	1374.90	1368.00	1368.00	1368.00	1372.17	1202	16.49	3	1202	100.00
IRFC	NI	06-Jan-2021	1135.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	24	0.27	1	24	100.00
IRFC	NJ	06-Jan-2021	1246.41	1245.00	1264.90	1245.00	1264.90	1263.88	1250.81	5895	73.74	56	4901	83.14
IRFC	NO	06-Jan-2021	1254.00	1255.05	1255.05	1255.05	1255.05	1255.05	1255.05	5	0.06	1	5	100.00
IRISDOREME	SM	06-Jan-2021	49.50	48.00	48.00	48.00	48.00	48.00	48.00	5600	2.69	1	5600	100.00
ISEC	EQ	06-Jan-2021	459.05	459.95	468.40	450.50	454.35	453.45	459.60	436116	2004.38	17208	246877	56.61
ISFT	EQ	06-Jan-2021	79.80	82.05	83.75	81.05	83.75	83.75	83.09	34184	28.40	258	27230	79.66
ISMTLTD	EQ	06-Jan-2021	11.35	11.55	11.90	11.30	11.60	11.50	11.64	368024	42.84	597	271996	73.91
ITC	EQ	06-Jan-2021	211.45	211.45	211.50	204.50	205.30	205.40	207.11	49067837	101622.79	275629	23747706	48.40
ITDC	EQ	06-Jan-2021	329.70	330.00	333.35	320.00	322.50	323.90	327.46	73308	240.05	2464	24694	33.69
ITDCEM	EQ	06-Jan-2021	66.10	66.75	67.35	62.20	64.35	64.10	65.05	850729	553.41	7272	427533	50.25
ITI	EQ	06-Jan-2021	127.90	128.40	130.30	126.00	128.45	128.30	128.28	533522	684.42	5532	172069	32.25
IVC	BE	06-Jan-2021	5.35	5.55	5.55	5.15	5.40	5.40	5.41	256784	13.89	288	-	-
IVP	BE	06-Jan-2021	79.35	79.00	82.35	76.30	78.10	78.00	77.69	1612	1.25	29	-	-
IVZINGOLD	EQ	06-Jan-2021	4703.80	4725.00	4725.00	4655.00	4700.00	4699.75	4695.03	134	6.29	22	122	91.04
IVZINNIFTY	EQ	06-Jan-2021	1527.00	1537.00	1537.00	1528.55	1534.35	1534.35	1532.39	4	0.06	4	2	50.00
IZMO	EQ	06-Jan-2021	47.25	48.30	48.30	46.50	46.55	46.90	47.22	21680	10.24	419	14574	67.22
J&KBANK	EQ	06-Jan-2021	24.25	24.70	25.20	23.80	23.85	23.90	24.42	5263834	1285.23	9535	2151539	40.87
JAGRAN	EQ	06-Jan-2021	46.10	46.10	46.45	44.60	44.95	45.20	45.38	773552	351.04	4218	366080	47.32
JAGSNPHARM	EQ	06-Jan-2021	83.00	83.50	88.85	79.15	83.40	83.55	84.77	228940	194.06	3153	107465	46.94
JAIBALAJI	EQ	06-Jan-2021	21.50	21.50	22.55	20.45	20.45	20.55	21.26	89807	19.09	234	75064	83.58
JAICORPLTD	EQ	06-Jan-2021	94.45	94.65	96.00	91.70	93.65	93.40	94.20	1096909	1033.28	7074	280333	25.56
JAIHINDPRO	BZ	06-Jan-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	100	0.00	1	-	-
JAINSTUDIO	BZ	06-Jan-2021	2.10	2.15	2.20	2.15	2.20	2.20	2.17	685	0.01	11	-	-
JALAN	SM	06-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3000	0.09	1	3000	100.00
JAMNAAUTO	EQ	06-Jan-2021	61.60	62.00	62.20	59.80	60.10	60.15	60.95	861737	525.24	5231	418422	48.56
JASH	EQ	06-Jan-2021	236.05	242.00	242.00	225.00	226.00	227.60	234.83	8131	19.09	212	6415	78.90
JAYAGROGN	EQ	06-Jan-2021	119.55	116.00	120.95	116.00	119.80	119.35	119.43	19876	23.74	332	15676	78.87
JAYBARMARU	EQ	06-Jan-2021	253.30	254.65	261.80	249.00	251.60	251.40	256.69	127790	328.03	3757	32936	25.77
JAYNECOIND	BE	06-Jan-2021	6.05	6.30	6.35	5.95	6.35	6.35	6.30	260747	16.41	228	-	-
JAYSREETEA	EQ	06-Jan-2021	72.50	72.90	73.20	70.60	71.60	71.30	72.05	107488	77.44	1041	46457	43.22
JBCHEPHARM	EQ	06-Jan-2021	1050.30	1067.00	1067.00	1051.00	1055.80	1056.55	1055.40	124727	1316.36	5638	92972	74.54
JBFIND	BE	06-Jan-2021	14.30	14.00	14.00	13.60	13.60	13.60	13.64	88680	12.10	228	-	-
JBMA	EQ	06-Jan-2021	287.35	288.85	322.90	287.40	311.00	313.05	312.62	391527	1224.01	8486	117058	29.90
JCHAC	EQ	06-Jan-2021	2791.00	2805.00	2842.50	2656.85	2690.00	2709.05	2775.43	26462	734.43	4203	15755	59.54
JETAIRWAYS	BZ	06-Jan-2021	139.90	145.00	146.85	143.10	146.85	146.85	146.24	93074	136.11	695	-	-
JETKNIT	SM	06-Jan-2021	26.20	27.00	27.50	26.20	26.20	26.20	26.90	4500	1.21	3	4500	100.00
JHS	EQ	06-Jan-2021	23.55	23.45	24.15	22.70	22.85	22.95	23.14	76388	17.68	483	50027	65.49
JINDALPHOT	BE	06-Jan-2021	25.40	24.30	26.45	24.30	25.10	25.10	25.05	6292	1.58	53	-	-
JINDALPOLY	EQ	06-Jan-2021	460.45	465.70	468.00	451.20	456.95	453.20	456.44	20703	94.50	1316	14871	71.83
JINDALSAW	EQ	06-Jan-2021	81.25	82.75	84.25	79.20	81.90	82.30	82.40	3610696	2975.18	19454	1258938	34.87
JINDALSTEL	EQ	06-Jan-2021	284.65	285.95	290.60	278.15	284.90	284.20	285.00	12378749	35278.91	64169	1915556	15.47
JINDRILL	EQ	06-Jan-2021	88.20	89.80	92.60	88.60	89.95	89.50	91.18	87213	79.52	1166	47970	55.00
JINDWORLD	EQ	06-Jan-2021	62.60	63.50	64.00	59.35	60.50	60.35	62.25	267697	166.64	3453	65143	24.33
JISLDVREQS	EQ	06-Jan-2021	13.00	13.45	14.30	13.45	14.30	14.30	14.23	603608	85.88	962	330049	54.68
JISLJALEQS	EQ	06-Jan-2021	20.35	21.35	21.35	21.35	21.35	21.35	21.35	1633150	348.68	1638	1623235	99.39
JITFINFRA	BE	06-Jan-2021	12.50	12.50	12.80	11.90	12.00	12.00	12.12	2695	0.33	24	-	-
JIYAECO	BE	06-Jan-2021	7.15	7.20	7.35	7.15	7.25	7.25	7.22	148303	10.71	259	-	-
JKCEMENT	EQ	06-Jan-2021	2095.60	2100.00	2210.00	2050.00	2180.10	2186.75	2145.75	183987	3947.89	15982	64629	35.13
JKIL	EQ	06-Jan-2021	143.75	145.90	147.35	138.15	141.25	142.00	143.82	409937	589.57	7241	182636	44.55
JKLAKSHMI	EQ	06-Jan-2021	341.90	344.90	346.95	337.00	341.90	341.65	341.85	552133	1887.46	16249	353142	63.96
JKPAPER	EQ	06-Jan-2021	128.70	128.70	132.00	123.60	124.85	125.35	128.12	4052295	5191.80	28744	1393160	34.38
JKTYRE	EQ	06-Jan-2021	77.25	77.75	78.30	75.90	76.45	76.30	77.20	1680599	1297.37	8467	812442	48.34
JMA	EQ	06-Jan-2021	32.60	32.10	32.60	30.45	31.95	32.05	31.80	21001	6.68	172	14511	69.10
JMCPROJECT	EQ	06-Jan-2021	67.20	67.35	71.40	66.85	68.25	68.40	69.24	751698	520.51	5085	275813	36.69
JMFINANCIL	EQ	06-Jan-2021	86.85	86.90	92.90	86.40	92.50	91.30	89.26	10553487	9420.20	31148	5917126	56.07
JMTAUTOLTD	EQ	06-Jan-2021	3.40	3.55	3.55	3.55	3.55	3.55	3.55	151247	5.37	140	151247	100.00
JOCIL	EQ	06-Jan-2021	176.90	182.95	182.95	176.20	179.15	178.35	179.21	8503	15.24	250	4608	54.19
JPASSOCIAT	EQ	06-Jan-2021	7.70	7.90	8.05	7.80	8.05	8.05	8.02	31618116	2536.23	27069	16725649	52.90
JPINFRATEC	BE	06-Jan-2021	2.00	2.05	2.10	2.00	2.05	2.00	2.04	1925242	39.19	1061	-	-
JPOLYINVST	BE	06-Jan-2021	23.25	22.90	24.40	22.40	23.95	23.95	24.05	1084	0.26	22	-	-
JPPOWER	EQ	06-Jan-2021	3.30	3.35	3.40	3.15	3.35	3.25	3.28	42471546	1391.65	11253	20967130	49.37
JSL	EQ	06-Jan-2021	88.95	88.80	92.00	85.70	88.40	87.50	89.44	4061972	3632.96	17904	2004865	49.36
JSLHISAR	EQ	06-Jan-2021	152.05	152.65	159.00	148.05	154.00	153.70	154.54	1329471	2054.57	11551	495648	37.28
JSWENERGY	EQ	06-Jan-2021	67.45	68.00	68.50	66.80	67.50	67.30	67.53	2832539	1912.88	6681	1650155	58.26
JSWHL	EQ	06-Jan-2021	3824.75	3824.75	3849.95	3700.00	3784.00	3736.05	3778.81	1443	54.53	426	789	54.68
JSWISPL	EQ	06-Jan-2021	31.95	32.95	33.50	31.50	33.50	33.50	33.32	1260315	419.90	1989	805435	63.91
JSWSTEEL	EQ	06-Jan-2021	395.25	397.20	407.35	395.75	400.50	401.70	400.59	7910567	31688.86	75979	812527	10.27
JTEKTINDIA	EQ	06-Jan-2021	95.40	95.90	96.85	88.15	91.40	91.45	91.24	963706	879.27	11035	433752	45.01
JUBILANT	EQ	06-Jan-2021	875.85	876.00	920.00	866.25	915.00	908.80	894.30	1269814	11355.94	35414	597218	47.03
JUBLFOOD	EQ	06-Jan-2021	2775.65	2800.00	2856.05	2747.10	2790.00	2788.60	2802.30	1028625	28825.12	49075	130755	12.71
JUBLINDS	EQ	06-Jan-2021	259.50	272.00	272.00	244.00	254.80	251.55	256.90	136840	351.54	3320	75350	55.06
JUMPNET	EQ	06-Jan-2021	14.50	14.25	14.25	14.25	14.25	14.25	14.25	49072	6.99	179	49072	100.00
JUNIORBEES	EQ	06-Jan-2021	351.38	359.00	359.00	347.95	353.50	353.29	353.29	87070	307.61	3732	47695	54.78
JUSTDIAL	EQ	06-Jan-2021	733.35	744.85	765.85	695.00	713.00	722.60	740.56	4278323	31683.74	117004	512807	11.99
JYOTHYLAB	EQ	06-Jan-2021	149.80	149.95	151.50	146.60	147.30	147.40	148.93	322999	481.04	4629	178526	55.27
JYOTISTRUC	BZ	06-Jan-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	132724	10.02	64	-	-
KABRAEXTRU	EQ	06-Jan-2021	99.25	99.25	102.40	97.20	98.25	98.65	100.06	61319	61.36	716	39944	65.14
KAJARIACER	EQ	06-Jan-2021	709.50	709.00	715.45	705.00	711.15	710.75	709.49	203117	1441.09	8487	113315	55.79
KAKATCEM	EQ	06-Jan-2021	195.25	197.00	198.45	191.10	193.80	193.65	194.22	27757	53.91	892	13945	50.24
KALPATPOWR	EQ	06-Jan-2021	317.55	321.00	333.90	318.00	327.20	327.05	327.06	929063	3038.58	16718	392221	42.22
KALYANIFRG	BE	06-Jan-2021	160.75	165.00	165.00	157.25	161.95	161.95	160.58	677	1.09	40	-	-
KAMATHOTEL	EQ	06-Jan-2021	38.65	39.40	39.40	37.65	38.00	38.00	38.42	60595	23.28	673	37848	62.46
KAMDHENU	EQ	06-Jan-2021	130.80	131.85	137.80	128.75	133.00	131.55	133.58	157410	210.28	2419	78779	50.05
KANANIIND	EQ	06-Jan-2021	3.95	4.00	4.10	3.80	4.10	4.10	4.02	61531	2.47	60	51347	83.45
KANORICHEM	EQ	06-Jan-2021	62.90	65.00	72.95	65.00	69.55	69.20	69.53	2119560	1473.77	20363	530772	25.04
KANPRPLA	EQ	06-Jan-2021	131.80	133.95	133.95	128.00	128.50	129.95	130.50	13766	17.96	487	8076	58.67
KANSAINER	EQ	06-Jan-2021	625.45	625.10	632.00	609.00	610.80	612.75	616.65	254479	1569.25	13382	107349	42.18
KAPSTON	BE	06-Jan-2021	106.50	111.80	111.80	106.00	110.00	110.00	110.25	932	1.03	28	-	-
KARDA	EQ	06-Jan-2021	125.40	126.80	127.00	122.50	124.00	123.10	124.25	12460	15.48	316	6444	51.72
KARMAENG	EQ	06-Jan-2021	13.90	14.30	16.65	13.80	16.65	16.65	15.57	28620	4.45	230	20278	70.85
KARURVYSYA	EQ	06-Jan-2021	48.20	48.20	48.90	47.00	47.85	47.70	48.11	2311230	1111.96	9081	1213653	52.51
KAUSHALYA	BE	06-Jan-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	4561	0.08	5	-	-
KAYA	EQ	06-Jan-2021	270.55	271.10	274.00	267.05	270.00	270.40	270.13	33331	90.04	1155	23442	70.33
KCP	EQ	06-Jan-2021	74.85	74.85	75.75	72.25	73.30	73.25	74.03	280152	207.40	2098	157218	56.12
KCPSUGIND	EQ	06-Jan-2021	17.25	17.35	17.95	17.30	17.75	17.80	17.63	906411	159.79	1595	520153	57.39
KDDL	EQ	06-Jan-2021	227.45	227.45	270.00	213.40	250.90	254.25	256.01	38038	97.38	1610	19538	51.36
KEC	EQ	06-Jan-2021	379.15	380.00	382.00	370.00	370.20	370.65	374.61	341791	1280.37	7174	227911	66.68
KECL	EQ	06-Jan-2021	16.00	16.40	16.70	15.70	16.00	16.10	16.40	231487	37.96	823	152910	66.06
KEERTI	EQ	06-Jan-2021	25.20	24.60	26.50	24.50	25.50	25.50	25.63	8324	2.13	63	5663	68.03
KEI	EQ	06-Jan-2021	466.75	467.05	490.00	467.05	478.50	479.55	480.26	363530	1745.90	11596	158297	43.54
KELLTONTEC	EQ	06-Jan-2021	71.15	72.00	72.85	67.25	67.80	68.30	68.97	1741610	1201.16	8864	898517	51.59
KENNAMET	EQ	06-Jan-2021	880.40	878.45	879.40	852.00	855.00	862.35	867.57	4913	42.62	1244	3524	71.73
KERNEX	BE	06-Jan-2021	31.10	32.50	32.50	29.55	29.55	29.55	29.80	16986	5.06	95	-	-
KESORAMIND	EQ	06-Jan-2021	64.15	64.30	65.90	63.00	64.75	64.55	64.55	688877	444.66	3473	327867	47.59
KEYFINSERV	EQ	06-Jan-2021	79.75	82.95	82.95	77.15	78.00	78.90	79.71	7465	5.95	173	4763	63.80
KGL	BZ	06-Jan-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.41	3161509	12.82	399	-	-
KHADIM	EQ	06-Jan-2021	124.45	125.00	128.90	123.15	125.00	124.80	126.39	239550	302.78	4336	92815	38.75
KHAICHEM	EQ	06-Jan-2021	27.75	28.00	28.45	26.85	27.35	27.10	27.46	244393	67.10	1719	138336	56.60
KHANDSE	BE	06-Jan-2021	19.95	20.80	20.90	20.80	20.80	20.80	20.85	23331	4.86	41	-	-
KHFM	SM	06-Jan-2021	29.00	28.00	28.00	26.45	26.80	26.80	26.94	12000	3.23	4	9000	75.00
KICL	EQ	06-Jan-2021	1469.45	1469.45	1508.95	1458.85	1466.00	1464.70	1467.93	1270	18.64	196	1074	84.57
KILITCH	BE	06-Jan-2021	97.45	97.50	99.00	94.15	97.00	96.90	97.48	8265	8.06	100	-	-
KINGFA	EQ	06-Jan-2021	639.50	641.00	654.85	625.30	636.00	629.85	632.20	6897	43.60	1548	4195	60.82
KIOCL	EQ	06-Jan-2021	137.05	139.90	139.90	134.15	134.70	134.80	136.03	106066	144.28	1909	59675	56.26
KIRIINDUS	EQ	06-Jan-2021	526.65	530.50	533.60	518.00	523.00	522.65	525.80	122970	646.57	3679	60236	48.98
KIRLFER	EQ	06-Jan-2021	146.10	146.60	151.00	141.55	144.95	143.70	145.31	86343	125.46	2223	56938	65.94
KIRLOSBROS	EQ	06-Jan-2021	134.35	136.00	144.00	134.55	140.95	139.45	140.07	528177	739.84	6185	197055	37.31
KIRLOSENG	EQ	06-Jan-2021	130.00	131.00	132.75	126.75	129.45	129.65	130.67	279087	364.69	3398	152814	54.75
KIRLOSIND	EQ	06-Jan-2021	796.25	796.25	807.95	784.95	788.00	791.00	803.95	4623	37.17	189	4234	91.59
KITEX	EQ	06-Jan-2021	111.50	112.00	116.80	111.75	113.80	113.70	114.46	580209	664.11	5267	244148	42.08
KKCL	EQ	06-Jan-2021	960.40	955.00	979.00	902.00	930.00	936.50	934.05	4596	42.93	738	2509	54.59
KMSUGAR	EQ	06-Jan-2021	11.80	11.90	12.45	11.80	12.05	12.05	12.15	716633	87.09	1112	361801	50.49
KNRCON	EQ	06-Jan-2021	338.55	339.50	341.50	333.00	337.65	336.80	337.89	283132	956.66	8197	135739	47.94
KOKUYOCMLN	EQ	06-Jan-2021	69.25	69.75	69.75	66.20	67.70	67.75	68.14	259253	176.67	4707	144863	55.88
KOLTEPATIL	EQ	06-Jan-2021	253.90	253.75	270.00	252.05	255.60	257.80	262.02	789564	2068.79	11295	238794	30.24
KOPRAN	EQ	06-Jan-2021	139.40	139.00	141.75	135.00	137.00	137.10	137.98	210592	290.57	2659	132612	62.97
KOTAKBANK	EQ	06-Jan-2021	1959.75	1973.90	1979.00	1948.40	1969.95	1970.40	1966.12	3452515	67880.55	105749	1664533	48.21
KOTAKBKETF	EQ	06-Jan-2021	319.96	320.52	322.89	318.13	319.70	321.47	321.51	20425	65.67	614	11579	56.69
KOTAKGOLD	EQ	06-Jan-2021	450.70	450.50	453.00	448.25	452.85	452.30	450.90	48598	219.13	1290	29469	60.64
KOTAKNIFTY	EQ	06-Jan-2021	147.82	147.82	148.59	146.90	147.75	147.50	147.56	143047	211.08	749	29789	20.82
KOTAKNV20	EQ	06-Jan-2021	74.81	76.00	76.00	74.75	75.10	75.71	75.29	4305	3.24	118	2101	48.80
KOTAKPSUBK	EQ	06-Jan-2021	179.73	179.73	182.60	177.00	177.52	178.65	180.45	31076	56.08	413	21192	68.19
KOTARISUG	EQ	06-Jan-2021	18.80	18.80	19.45	18.60	18.95	18.95	19.08	124073	23.67	384	60720	48.94
KOTHARIPET	EQ	06-Jan-2021	24.45	24.70	25.50	23.35	24.00	23.95	24.62	210516	51.83	669	134212	63.75
KOTHARIPRO	EQ	06-Jan-2021	75.60	75.55	77.60	72.30	73.00	72.90	73.83	13392	9.89	628	8094	60.44
KPITTECH	EQ	06-Jan-2021	144.10	144.25	145.45	133.30	136.40	136.40	138.82	1817053	2522.45	19326	1017301	55.99
KPRMILL	EQ	06-Jan-2021	874.40	877.20	880.00	848.80	862.80	866.25	866.00	60507	523.99	4639	28618	47.30
KRBL	EQ	06-Jan-2021	246.30	248.00	252.00	242.10	243.60	243.60	246.57	599613	1478.46	13706	280982	46.86
KREBSBIO	EQ	06-Jan-2021	124.50	126.30	126.30	114.35	117.20	116.80	119.48	78431	93.71	1302	48347	61.64
KRIDHANINF	BE	06-Jan-2021	4.55	4.65	4.70	4.35	4.35	4.40	4.54	196454	8.93	287	-	-
KRISHANA	BE	06-Jan-2021	73.15	73.15	76.70	70.00	75.25	70.10	70.24	2069	1.45	30	-	-
KSB	EQ	06-Jan-2021	648.65	651.90	658.00	640.00	642.00	643.10	649.28	18246	118.47	1064	7666	42.01
KSCL	EQ	06-Jan-2021	528.10	531.90	539.90	518.70	527.20	527.20	531.60	471218	2504.98	10653	171330	36.36
KSHITIJPOL	SM	06-Jan-2021	24.40	25.00	25.20	24.50	25.15	24.95	25.03	32000	8.01	8	12000	37.50
KSK	BZ	06-Jan-2021	0.70	0.75	0.75	0.70	0.70	0.70	0.73	347040	2.53	127	-	-
KSL	EQ	06-Jan-2021	285.50	286.00	287.90	277.15	281.80	282.00	282.60	171752	485.37	4347	86886	50.59
KSOLVES	SM	06-Jan-2021	520.00	523.00	545.00	523.00	545.00	545.00	534.50	2400	12.83	4	2400	100.00
KTKBANK	EQ	06-Jan-2021	60.40	62.15	63.85	62.05	62.85	62.75	62.85	11051025	6945.55	32671	4163307	37.67
KUANTUM	EQ	06-Jan-2021	55.70	55.75	57.30	54.95	55.80	55.85	56.27	25539	14.37	554	17591	68.88
KWALITY	EQ	06-Jan-2021	3.45	3.55	3.60	3.50	3.60	3.60	3.59	826853	29.72	652	645120	78.02
L&TFH	EQ	06-Jan-2021	102.10	102.45	106.35	100.55	102.60	102.75	103.48	28864010	29868.84	94498	5545385	19.21
L&TFINANCE	N8	06-Jan-2021	1081.00	1085.00	1091.00	1085.00	1091.00	1091.00	1085.63	257	2.79	12	257	100.00
L&TFINANCE	NA	06-Jan-2021	1175.01	1181.05	1181.05	1181.05	1181.05	1181.05	1181.05	3	0.04	1	3	100.00
L&TFINANCE	NC	06-Jan-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	100	1.14	3	100	100.00
L&TFINANCE	NG	06-Jan-2021	1235.00	1258.00	1258.00	1258.00	1258.00	1258.00	1258.00	5	0.06	1	5	100.00
L&TFINANCE	NQ	06-Jan-2021	1087.97	1094.99	1094.99	1094.99	1094.99	1094.99	1094.99	20	0.22	1	20	100.00
L&TFINANCE	NY	06-Jan-2021	1032.00	1032.30	1036.00	1032.30	1036.00	1036.00	1034.15	2	0.02	2	1	50.00
L&TFINANCE	Y9	06-Jan-2021	1088.00	1070.00	1099.00	1070.00	1088.00	1088.00	1089.00	40	0.44	4	20	50.00
L&TINFRA	N5	06-Jan-2021	1070.00	1068.10	1068.10	1051.00	1065.00	1065.00	1051.64	1045	10.99	12	1040	99.52
L&TINFRA	N6	06-Jan-2021	2181.01	2151.00	2200.00	2151.00	2177.00	2177.00	2162.24	2811	60.78	28	2786	99.11
LAGNAM	SM	06-Jan-2021	11.85	11.90	11.90	11.90	11.90	11.90	11.90	3000	0.36	1	3000	100.00
LAKPRE	BZ	06-Jan-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	102	0.01	2	-	-
LALPATHLAB	EQ	06-Jan-2021	2386.05	2387.00	2405.05	2327.00	2346.95	2352.00	2362.75	182407	4309.82	30156	83367	45.70
LAMBODHARA	EQ	06-Jan-2021	48.80	48.25	49.20	47.50	48.90	48.05	48.30	21140	10.21	322	15986	75.62
LAOPALA	EQ	06-Jan-2021	233.55	235.00	242.80	234.95	239.40	238.95	239.83	404233	969.47	10951	236540	58.52
LASA	EQ	06-Jan-2021	88.45	88.70	88.70	85.25	86.00	86.30	86.63	105299	91.22	1405	51172	48.60
LAURUSLABS	EQ	06-Jan-2021	359.55	360.40	363.90	353.00	355.75	355.70	358.51	2428903	8707.92	31473	1319043	54.31
LAXMICOT	SM	06-Jan-2021	7.50	8.50	8.80	8.50	8.80	8.80	8.65	12000	1.04	2	12000	100.00
LAXMIMACH	EQ	06-Jan-2021	4788.65	4812.60	4895.00	4654.50	4762.75	4754.60	4794.20	7721	370.16	1891	4049	52.44
LEMONTREE	EQ	06-Jan-2021	44.25	44.25	45.00	42.80	43.60	43.45	43.62	2293235	1000.25	17483	1261500	55.01
LEXUS	SM	06-Jan-2021	16.50	17.30	17.30	17.30	17.30	17.30	17.30	1000	0.17	1	1000	100.00
LFIC	EQ	06-Jan-2021	73.00	73.00	75.65	73.00	74.25	74.25	74.18	1195	0.89	33	1009	84.44
LGBBROSLTD	EQ	06-Jan-2021	302.95	303.50	305.00	293.00	296.45	297.60	299.49	61724	184.86	2096	32154	52.09
LGBFORGE	BE	06-Jan-2021	3.80	3.85	3.95	3.70	3.70	3.75	3.85	76888	2.96	125	-	-
LGHL	SM	06-Jan-2021	15.00	15.40	15.40	12.50	12.50	12.50	13.95	16000	2.23	2	8000	50.00
LIBAS	EQ	06-Jan-2021	33.90	34.90	34.95	33.50	34.00	33.95	34.41	54975	18.91	319	30314	55.14
LIBERTSHOE	EQ	06-Jan-2021	149.15	149.95	155.40	149.00	150.80	150.55	152.61	335875	512.58	5319	104344	31.07
LICHSGFIN	EQ	06-Jan-2021	394.55	395.95	417.85	394.95	406.55	408.30	406.72	11763166	47843.09	131733	2345219	19.94
LICNETFGSC	EQ	06-Jan-2021	21.99	22.14	22.16	21.94	22.05	22.05	22.09	7032	1.55	79	6408	91.13
LICNETFN50	EQ	06-Jan-2021	142.77	145.63	145.63	142.01	142.87	142.62	143.03	885	1.27	168	286	32.32
LICNETFSEN	EQ	06-Jan-2021	499.41	511.79	511.79	485.60	509.75	507.58	502.61	346	1.74	61	198	57.23
LICNFNHGP	EQ	06-Jan-2021	141.47	140.10	143.50	140.10	141.00	141.00	141.75	487	0.69	48	148	30.39
LIKHITHA	EQ	06-Jan-2021	201.10	205.10	206.50	195.00	200.00	200.35	201.92	464784	938.51	9971	168244	36.20
LINCOLN	EQ	06-Jan-2021	244.55	246.00	250.90	241.45	244.30	245.25	247.12	216736	535.59	4309	79355	36.61
LINCPEN	EQ	06-Jan-2021	179.40	178.25	181.30	177.55	177.70	177.95	178.61	6815	12.17	161	6099	89.49
LINDEINDIA	EQ	06-Jan-2021	980.90	982.00	1019.75	978.00	1000.00	1005.50	995.18	202687	2017.10	7694	120438	59.42
LIQUIDBEES	EQ	06-Jan-2021	999.99	1002.30	1002.30	999.15	999.99	999.99	1000.00	845047	8450.43	4329	710503	84.08
LIQUIDETF	EQ	06-Jan-2021	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	3932	39.32	61	2522	64.14
LOKESHMACH	EQ	06-Jan-2021	35.95	36.00	43.10	35.90	42.50	42.95	40.07	997713	399.83	3491	486307	48.74
LOTUSEYE	EQ	06-Jan-2021	34.25	33.40	35.00	33.40	33.75	34.05	34.73	22029	7.65	183	18064	82.00
LOVABLE	BE	06-Jan-2021	94.35	94.05	95.55	91.00	94.70	92.90	93.29	23110	21.56	348	-	-
LPDC	EQ	06-Jan-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.79	8616	0.15	38	8616	100.00
LSIL	BE	06-Jan-2021	1.05	1.10	1.10	1.00	1.05	1.00	1.03	4989520	51.47	1327	-	-
LT	EQ	06-Jan-2021	1306.30	1308.00	1330.00	1300.00	1314.65	1314.00	1318.01	4615963	60839.02	101860	2079697	45.05
LTI	EQ	06-Jan-2021	4129.35	4147.00	4159.00	3935.00	3968.00	3956.90	4044.34	597076	24147.80	62848	262945	44.04
LTMFEOF2R	MF	06-Jan-2021	11.81	11.90	11.90	11.90	11.90	11.90	11.90	500	0.06	1	500	100.00
LTMFEOFR	MF	06-Jan-2021	12.00	11.95	11.95	11.95	11.95	11.95	11.95	1000	0.12	1	1000	100.00
LTTS	EQ	06-Jan-2021	2504.00	2528.00	2620.00	2415.00	2515.00	2492.35	2527.17	335490	8478.42	44149	157907	47.07
LUMAXIND	EQ	06-Jan-2021	1395.05	1402.05	1414.90	1385.00	1400.00	1395.40	1396.75	7350	102.66	673	4340	59.05
LUMAXTECH	EQ	06-Jan-2021	133.90	134.90	138.90	131.25	133.80	133.75	135.66	297980	404.23	4624	135497	45.47
LUPIN	EQ	06-Jan-2021	1039.95	1039.95	1039.95	991.00	1000.00	1000.60	1009.71	5558602	56125.58	111414	1666406	29.98
LUXIND	EQ	06-Jan-2021	1654.45	1662.80	1709.70	1645.25	1652.00	1650.40	1674.82	47763	799.95	3708	12109	25.35
LYKALABS	EQ	06-Jan-2021	34.15	34.60	34.80	32.45	32.45	32.45	33.38	88977	29.70	676	62208	69.91
LYPSAGEMS	BE	06-Jan-2021	5.00	5.00	5.25	5.00	5.25	5.25	5.23	16444	0.86	54	-	-
M&M	EQ	06-Jan-2021	740.10	741.00	746.45	730.45	733.00	736.10	739.57	3601608	26636.46	86314	984102	27.32
M&MFIN	EQ	06-Jan-2021	184.75	185.40	191.00	184.70	187.95	188.55	187.73	11360129	21326.06	75868	4010654	35.30
M&MFIN	N2	06-Jan-2021	1127.24	1148.97	1148.97	1137.00	1137.00	1137.00	1146.98	12	0.14	2	12	100.00
M100	EQ	06-Jan-2021	22.49	26.00	26.00	22.53	23.05	23.25	22.99	1065953	245.05	3322	695674	65.26
M14RG	MF	06-Jan-2021	7.22	7.22	7.50	7.22	7.50	7.50	7.39	2500	0.18	2	2500	100.00
M15RD	MF	06-Jan-2021	7.10	6.45	6.45	6.45	6.45	6.45	6.45	5000	0.32	1	5000	100.00
M17RG	MF	06-Jan-2021	6.32	6.22	6.22	6.22	6.22	6.22	6.22	1500	0.09	1	1500	100.00
M50	EQ	06-Jan-2021	137.81	138.95	139.00	137.75	138.50	138.48	138.10	2416	3.34	44	1428	59.11
MAANALU	EQ	06-Jan-2021	121.40	127.60	127.60	118.55	119.55	120.05	122.09	51995	63.48	816	32652	62.80
MACPOWER	EQ	06-Jan-2021	113.55	111.50	119.10	111.00	118.00	115.60	116.29	16663	19.38	184	10287	61.74
MADHAV	EQ	06-Jan-2021	42.60	42.50	46.00	42.50	45.80	44.80	44.32	258592	114.61	565	78897	30.51
MADHUCON	BE	06-Jan-2021	5.95	6.00	6.00	5.70	5.70	5.75	5.77	45539	2.63	82	-	-
MADRASFERT	EQ	06-Jan-2021	21.95	21.95	21.95	20.80	21.05	21.10	21.37	402696	86.06	1205	206258	51.22
MAESGETF	EQ	06-Jan-2021	24.54	25.27	25.27	24.30	24.44	24.44	24.48	4176	1.02	62	3365	80.58
MAGADSUGAR	EQ	06-Jan-2021	116.50	115.60	120.75	115.60	119.50	118.45	118.19	38468	45.46	509	24818	64.52
MAGMA	EQ	06-Jan-2021	42.20	42.50	43.35	41.85	42.25	42.15	42.66	880125	375.49	2808	565037	64.20
MAGMA	N1	06-Jan-2021	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	1042.00	20	0.21	1	20	100.00
MAGNUM	EQ	06-Jan-2021	4.95	4.95	5.05	4.75	5.00	5.00	4.92	35560	1.75	103	24404	68.63
MAHABANK	EQ	06-Jan-2021	13.50	13.50	13.70	13.20	13.40	13.35	13.47	2206217	297.12	3222	1173860	53.21
MAHAPEXLTD	BE	06-Jan-2021	103.15	105.00	106.95	98.50	99.70	99.70	101.43	9145	9.28	53	-	-
MAHASTEEL	EQ	06-Jan-2021	104.40	109.00	109.00	102.00	106.45	106.60	106.95	92962	99.43	1427	46791	50.33
MAHEPC	EQ	06-Jan-2021	160.25	160.60	161.55	154.85	157.40	157.40	158.67	138693	220.07	3088	65030	46.89
MAHESHWARI	BE	06-Jan-2021	89.75	94.20	94.20	90.05	93.50	92.85	93.44	59667	55.75	517	-	-
MAHINDCIE	EQ	06-Jan-2021	172.65	174.00	174.65	169.05	170.00	171.60	172.72	104434	180.38	4493	69573	66.62
MAHLIFE	EQ	06-Jan-2021	368.25	370.00	375.00	367.05	371.00	372.30	370.79	111571	413.70	2965	94331	84.55
MAHLOG	EQ	06-Jan-2021	423.15	420.00	424.95	420.00	422.00	422.15	421.84	23086	97.39	2533	15660	67.83
MAHSCOOTER	EQ	06-Jan-2021	3776.70	3778.00	3815.00	3725.00	3750.00	3739.75	3768.22	4277	161.17	1032	2407	56.28
MAHSEAMLES	EQ	06-Jan-2021	319.85	323.90	329.90	319.85	323.80	325.00	325.75	88647	288.76	3099	29107	32.83
MAITHANALL	EQ	06-Jan-2021	640.40	643.65	659.90	625.10	640.95	642.25	641.17	135385	868.04	6747	66000	48.75
MAJESCO	EQ	06-Jan-2021	17.85	18.70	18.70	18.70	18.70	18.70	18.70	109569	20.49	428	109567	100.00
MALUPAPER	BE	06-Jan-2021	30.15	30.60	30.60	29.05	30.10	30.10	29.98	22253	6.67	104	-	-
MAN50ETF	EQ	06-Jan-2021	144.93	144.93	145.21	143.50	144.36	144.41	144.12	6858	9.88	111	4683	68.29
MANAKALUCO	EQ	06-Jan-2021	9.35	9.50	10.25	9.50	9.95	9.90	9.96	104876	10.45	338	76375	72.82
MANAKCOAT	EQ	06-Jan-2021	8.30	8.00	8.45	7.90	7.90	7.95	7.98	33710	2.69	170	25217	74.81
MANAKSIA	EQ	06-Jan-2021	58.20	59.95	59.95	56.50	57.35	57.55	57.78	67619	39.07	757	47201	69.80
MANAKSTEEL	EQ	06-Jan-2021	28.20	29.60	29.60	28.00	28.70	28.65	29.22	376443	110.00	1142	280137	74.42
MANALIPETC	EQ	06-Jan-2021	35.50	35.50	36.50	35.20	35.50	35.40	35.83	674878	241.79	2170	320399	47.48
MANAPPURAM	EQ	06-Jan-2021	173.75	175.00	175.75	171.25	173.75	173.95	174.33	5773730	10065.08	25095	1463053	25.34
MANGALAM	EQ	06-Jan-2021	140.20	140.50	141.50	138.10	138.85	139.25	139.85	44411	62.11	582	31345	70.58
MANGCHEFER	EQ	06-Jan-2021	55.30	56.00	58.00	53.15	54.80	55.15	56.23	3157658	1775.44	10026	1660500	52.59
MANGLMCEM	EQ	06-Jan-2021	263.50	263.45	269.40	259.00	266.15	263.45	263.37	120449	317.23	2357	64588	53.62
MANGTIMBER	EQ	06-Jan-2021	10.45	10.70	10.70	10.00	10.50	10.40	10.44	10644	1.11	73	8976	84.33
MANINDS	EQ	06-Jan-2021	84.35	86.90	87.90	81.90	84.40	84.75	85.57	607225	519.57	5860	266605	43.91
MANINFRA	EQ	06-Jan-2021	33.95	34.35	36.90	34.00	35.60	35.55	35.95	3735598	1343.08	12166	1219381	32.64
MANUGRAPH	EQ	06-Jan-2021	14.35	15.05	15.05	13.65	14.20	14.80	14.79	53712	7.95	352	35653	66.38
MANXT50	EQ	06-Jan-2021	335.18	335.18	338.75	331.44	334.61	334.69	334.92	9310	31.18	159	4527	48.63
MARALOVER	BE	06-Jan-2021	29.10	28.15	30.50	28.15	29.50	29.00	29.75	43747	13.01	238	-	-
MARATHON	EQ	06-Jan-2021	98.90	98.20	100.90	97.15	97.60	98.10	99.05	221207	219.11	408	184180	83.26
MARICO	EQ	06-Jan-2021	419.70	423.00	424.90	415.05	418.45	418.65	420.45	3156306	13270.83	29969	781960	24.77
MARINE	EQ	06-Jan-2021	220.10	221.65	222.00	210.00	214.00	211.35	217.62	69211	150.62	543	35099	50.71
MARKSANS	EQ	06-Jan-2021	60.15	60.45	61.50	59.60	60.15	60.15	60.72	1630187	989.84	6577	946868	58.08
MARSHALL	SM	06-Jan-2021	14.20	14.90	14.90	14.25	14.25	14.25	14.79	18000	2.66	6	18000	100.00
MARUTI	EQ	06-Jan-2021	7655.45	7654.00	7749.00	7555.50	7625.25	7628.60	7670.88	840678	64487.36	66618	204373	24.31
MASFIN	EQ	06-Jan-2021	933.35	942.75	942.75	910.00	940.00	927.80	925.52	41433	383.47	2624	21406	51.66
MASTEK	EQ	06-Jan-2021	1316.50	1324.05	1384.80	1295.00	1365.00	1364.00	1348.30	340981	4597.45	19840	66563	19.52
MATRIMONY	EQ	06-Jan-2021	907.50	907.65	914.00	852.15	865.00	870.55	881.56	40196	354.35	2579	24205	60.22
MAWANASUG	BE	06-Jan-2021	35.65	35.75	36.40	33.90	35.65	35.85	35.59	67393	23.99	286	-	-
MAXHEALTH	EQ	06-Jan-2021	141.75	142.00	144.90	141.20	143.65	143.65	143.18	331190	474.20	4564	218273	65.91
MAXIND	EQ	06-Jan-2021	65.60	65.70	66.80	64.05	65.15	65.10	65.64	585655	384.40	4551	361091	61.66
MAXVIL	EQ	06-Jan-2021	48.85	48.95	49.75	46.65	46.70	47.05	48.10	295128	141.94	1479	187400	63.50
MAYURUNIQ	EQ	06-Jan-2021	311.55	313.85	317.60	308.10	313.05	313.55	313.36	94100	294.88	4543	54833	58.27
MAZDA	EQ	06-Jan-2021	516.90	517.50	523.10	508.25	508.55	509.35	516.35	3275	16.91	262	2140	65.34
MAZDOCK	EQ	06-Jan-2021	225.35	226.50	227.05	216.00	219.10	219.30	221.80	1720088	3815.08	20442	538428	31.30
MBAPL	BE	06-Jan-2021	71.00	67.50	71.00	67.50	71.00	71.00	70.74	9418	6.66	18	-	-
MBECL	BE	06-Jan-2021	5.85	6.10	6.10	5.80	6.05	6.05	6.04	72509	4.38	133	-	-
MBLINFRA	EQ	06-Jan-2021	21.95	20.90	23.00	20.90	20.90	20.90	21.32	1075322	229.24	2125	554250	51.54
MCDHOLDING	BE	06-Jan-2021	32.90	32.50	33.30	32.20	32.45	32.50	32.64	20083	6.55	136	-	-
MCDOWELL-N	EQ	06-Jan-2021	582.25	584.00	595.80	577.80	587.55	586.15	585.85	2493024	14605.47	45100	566349	22.72
MCL	BE	06-Jan-2021	98.95	98.90	100.50	96.30	98.00	98.00	98.31	5981	5.88	79	-	-
MCLEODRUSS	EQ	06-Jan-2021	22.80	23.30	23.30	22.20	22.35	22.45	22.78	274116	62.44	828	201919	73.66
MCX	EQ	06-Jan-2021	1768.35	1773.00	1782.50	1710.00	1749.00	1739.80	1747.36	172471	3013.69	11961	72864	42.25
MEGASOFT	EQ	06-Jan-2021	13.05	13.40	13.60	12.40	12.40	12.40	12.69	503222	63.87	1273	329023	65.38
MEGH	EQ	06-Jan-2021	86.20	87.10	87.95	82.50	83.60	83.40	85.67	1982648	1698.53	11782	909929	45.89
MELSTAR	BZ	06-Jan-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	2524	0.07	6	-	-
MENONBE	BE	06-Jan-2021	50.95	51.20	53.45	51.20	53.45	53.40	52.99	126482	67.02	616	-	-
MEP	EQ	06-Jan-2021	19.10	19.45	19.50	17.70	18.60	18.40	18.69	456513	85.32	1147	292802	64.14
MERCATOR	BE	06-Jan-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	1524650	19.05	539	-	-
METALFORGE	BE	06-Jan-2021	6.15	6.45	6.45	6.25	6.45	6.45	6.43	29070	1.87	96	-	-
METKORE	BZ	06-Jan-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.81	49421	0.40	65	-	-
METROPOLIS	EQ	06-Jan-2021	2102.25	2112.00	2149.00	2063.00	2079.00	2086.60	2088.54	114242	2385.98	17697	72651	63.59
MFSL	EQ	06-Jan-2021	701.50	707.55	716.50	697.20	709.35	709.40	708.23	1966993	13930.84	33102	797895	40.56
MGEL	EQ	06-Jan-2021	47.55	49.35	49.40	45.35	46.35	45.65	46.55	4843	2.25	101	3079	63.58
MGL	EQ	06-Jan-2021	1096.45	1109.90	1132.70	1100.00	1131.90	1129.50	1117.97	1462556	16350.96	37873	223277	15.27
MHHL	SM	06-Jan-2021	22.50	23.60	23.60	22.75	22.90	23.20	23.30	24000	5.59	8	21000	87.50
MHRIL	EQ	06-Jan-2021	212.55	213.65	221.95	213.00	217.30	217.15	217.26	255854	555.86	4940	81279	31.77
MIC	BZ	06-Jan-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.18	98507	1.17	70	-	-
MIDHANI	EQ	06-Jan-2021	202.50	202.40	203.90	198.75	199.65	200.10	201.27	426910	859.23	6237	193215	45.26
MINDACORP	EQ	06-Jan-2021	95.05	95.45	98.50	93.20	94.50	94.65	96.26	1860021	1790.42	10806	823373	44.27
MINDAIND	EQ	06-Jan-2021	407.55	409.95	412.00	390.30	396.00	395.95	402.30	143681	578.03	5147	73021	50.82
MINDSPACE	RR	06-Jan-2021	338.84	338.84	339.10	335.00	336.00	335.73	337.60	142600	481.42	113	135600	95.09
MINDTECK	EQ	06-Jan-2021	54.45	54.20	55.90	51.75	52.00	52.60	53.02	46757	24.79	596	34215	73.18
MINDTREE	EQ	06-Jan-2021	1713.80	1720.00	1724.00	1668.00	1694.95	1694.85	1703.42	842883	14357.85	35365	204501	24.26
MIRCELECTR	BE	06-Jan-2021	13.50	14.15	14.15	13.80	14.15	14.15	14.13	922335	130.31	1093	-	-
MIRZAINT	EQ	06-Jan-2021	56.45	56.30	58.85	56.30	57.15	57.10	57.60	1018734	586.83	5706	377820	37.09
MITTAL	EQ	06-Jan-2021	13.00	13.65	13.65	13.65	13.65	13.65	13.65	69610	9.50	217	64898	93.23
MMFL	EQ	06-Jan-2021	426.40	435.00	440.00	414.05	426.85	424.95	429.13	23048	98.90	858	15593	67.65
MMP	EQ	06-Jan-2021	83.75	85.00	89.70	84.15	85.00	85.05	86.24	34381	29.65	406	21183	61.61
MMTC	EQ	06-Jan-2021	30.20	30.20	30.70	28.80	29.40	29.40	29.82	4351168	1297.66	11487	1409580	32.40
MODIRUBBER	BE	06-Jan-2021	34.55	34.55	36.25	34.55	34.55	34.55	35.53	566	0.20	16	-	-
MOHOTAIND	EQ	06-Jan-2021	13.15	13.20	13.20	12.15	12.50	12.45	12.67	219974	27.87	736	129187	58.73
MOIL	EQ	06-Jan-2021	149.80	150.50	154.40	149.45	151.50	151.55	152.15	1148328	1747.17	14138	446833	38.91
MOLDTECH	BE	06-Jan-2021	51.45	52.75	54.00	50.10	51.95	50.70	51.03	66756	34.06	239	-	-
MOLDTEKPP	E1	06-Jan-2021	144.95	145.15	173.90	145.15	173.75	170.60	167.13	9610	16.06	263	3608	37.54
MOLDTKPAC	EQ	06-Jan-2021	284.80	289.00	337.00	285.65	319.00	319.50	320.31	487974	1563.04	13247	173651	35.59
MOLDTKPAC	W1	06-Jan-2021	145.00	145.00	173.90	145.00	173.00	173.00	163.79	1866	3.06	31	1494	80.06
MONTECARLO	EQ	06-Jan-2021	251.65	254.80	256.40	248.75	250.00	250.20	251.77	50514	127.18	2283	26913	53.28
MORARJEE	BE	06-Jan-2021	13.95	13.80	14.35	13.80	14.15	14.05	14.03	14077	1.97	49	-	-
MOREPENLAB	EQ	06-Jan-2021	30.05	30.20	31.10	29.75	29.85	29.90	30.32	2806388	850.88	5596	1337366	47.65
MOTHERSUMI	EQ	06-Jan-2021	168.25	168.25	170.35	163.80	166.45	166.40	167.28	8255109	13809.40	40330	2597917	31.47
MOTILALOFS	EQ	06-Jan-2021	611.45	613.00	614.90	598.55	600.70	600.75	604.08	152360	920.38	7998	104098	68.32
MOTOGENFIN	BE	06-Jan-2021	21.10	21.90	21.90	20.25	21.50	21.50	21.23	1709	0.36	33	-	-
MPHASIS	EQ	06-Jan-2021	1581.65	1595.55	1697.40	1586.00	1627.00	1615.75	1645.59	973000	16011.61	52815	339691	34.91
MPSLTD	EQ	06-Jan-2021	368.00	374.00	374.00	363.00	366.35	364.95	366.38	7640	27.99	545	5698	74.58
MRF	EQ	06-Jan-2021	79053.00	79053.00	79800.00	77619.20	78410.60	78752.25	78935.44	30427	24017.69	16271	5168	16.98
MRPL	EQ	06-Jan-2021	39.50	39.85	40.30	38.35	39.25	39.25	39.54	6525603	2580.10	19638	2679496	41.06
MSPL	EQ	06-Jan-2021	7.35	7.50	7.70	7.00	7.20	7.05	7.25	455843	33.07	764	331731	72.77
MSTCLTD	EQ	06-Jan-2021	171.55	173.50	191.00	171.55	182.50	183.80	183.76	2235295	4107.55	27864	787624	35.24
MTEDUCARE	EQ	06-Jan-2021	9.20	9.35	9.35	9.00	9.15	9.15	9.11	573402	52.25	1192	390066	68.03
MTNL	EQ	06-Jan-2021	13.55	13.65	15.25	13.60	14.70	14.70	14.69	15302326	2248.15	18412	4478995	29.27
MUKANDENGG	EQ	06-Jan-2021	14.05	14.05	14.75	14.00	14.75	14.75	14.71	20092	2.96	100	19521	97.16
MUKANDLTD	EQ	06-Jan-2021	69.35	71.50	76.00	70.50	75.50	75.00	74.81	1459715	1092.00	7807	473624	32.45
MUKANDLTD	P1	06-Jan-2021	6.00	6.00	7.20	5.90	5.95	5.95	5.99	4495	0.27	18	4493	99.96
MUKTAARTS	EQ	06-Jan-2021	33.15	33.15	33.60	32.55	32.85	33.10	33.07	22792	7.54	257	16921	74.24
MUNJALAU	EQ	06-Jan-2021	61.05	61.35	63.00	60.25	60.75	61.05	61.98	658751	408.31	4355	282475	42.88
MUNJALSHOW	EQ	06-Jan-2021	142.30	143.85	145.50	140.10	141.80	141.25	142.74	52614	75.10	982	28175	53.55
MURUDCERA	EQ	06-Jan-2021	22.70	22.65	22.85	21.70	22.15	22.00	22.26	207644	46.23	1092	126667	61.00
MUTHOOTCAP	EQ	06-Jan-2021	408.00	414.00	414.00	404.45	408.85	408.20	409.09	27872	114.02	1367	16380	58.77
MUTHOOTFIN	EQ	06-Jan-2021	1292.60	1299.80	1311.05	1258.05	1279.00	1280.90	1287.05	2359748	30371.20	69220	468747	19.86
N100	EQ	06-Jan-2021	912.97	921.90	921.90	902.55	909.00	907.16	915.07	168023	1537.52	2983	147298	87.67
NABARD	N2	06-Jan-2021	1298.00	1300.00	1304.79	1299.99	1304.79	1303.35	1301.08	781	10.16	10	596	76.31
NACLIND	EQ	06-Jan-2021	45.45	45.80	47.50	44.00	44.80	44.35	45.03	107892	48.58	896	67378	62.45
NAGAFERT	BE	06-Jan-2021	5.15	5.30	5.40	4.95	4.95	5.00	5.05	960542	48.51	1394	-	-
NAGREEKEXP	EQ	06-Jan-2021	23.90	24.45	24.90	22.75	23.00	22.90	23.83	28924	6.89	191	21122	73.03
NAHARCAP	EQ	06-Jan-2021	93.25	94.60	94.60	90.10	91.65	91.80	92.12	8836	8.14	333	4777	54.06
NAHARINDUS	BE	06-Jan-2021	50.95	53.35	53.45	50.00	53.45	52.75	53.12	63272	33.61	245	-	-
NAHARPOLY	EQ	06-Jan-2021	93.70	95.00	95.85	92.25	93.85	94.05	94.63	56424	53.39	462	45383	80.43
NAHARSPING	BE	06-Jan-2021	84.00	85.00	88.20	84.30	87.15	86.95	87.74	150956	132.46	548	-	-
NAM-INDIA	EQ	06-Jan-2021	311.30	313.00	314.45	302.25	305.20	305.65	308.13	728278	2244.04	17820	383272	52.63
NANDANI	SM	06-Jan-2021	13.00	13.00	13.00	13.00	13.00	13.00	13.00	5000	0.65	1	5000	100.00
NATCOPHARM	EQ	06-Jan-2021	966.45	970.00	979.00	936.95	954.85	953.05	967.52	315429	3051.82	10084	73989	23.46
NATHBIOGEN	EQ	06-Jan-2021	266.05	268.00	272.50	266.00	270.00	270.80	270.25	64079	173.18	1164	46893	73.18
NATIONALUM	EQ	06-Jan-2021	46.25	46.30	47.55	45.70	47.55	47.10	46.67	28977403	13522.77	32649	6397412	22.08
NATNLSTEEL	BE	06-Jan-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	5413	0.19	22	-	-
NAUKRI	EQ	06-Jan-2021	5494.40	5500.00	5880.00	5181.05	5258.00	5259.80	5481.62	4159539	228009.97	361856	442026	10.63
NAVINFLUOR	EQ	06-Jan-2021	2619.55	2640.00	2822.00	2623.00	2755.00	2747.45	2760.37	444372	12266.33	54459	137415	30.92
NAVKARCORP	EQ	06-Jan-2021	47.05	47.05	47.95	44.70	45.60	45.75	46.19	1521061	702.57	6372	791352	52.03
NAVNETEDUL	EQ	06-Jan-2021	84.70	84.95	85.95	83.10	83.20	83.60	84.93	234853	199.46	1365	190754	81.22
NBCC	EQ	06-Jan-2021	32.65	32.95	33.70	31.50	32.35	32.40	32.85	30614196	10056.45	45896	11610903	37.93
NBIFIN	EQ	06-Jan-2021	1648.90	1633.05	1689.65	1626.00	1648.00	1647.15	1644.38	1550	25.49	155	1425	91.94
NBVENTURES	EQ	06-Jan-2021	62.60	63.00	64.75	61.35	62.30	62.05	63.09	1549333	977.46	15118	767301	49.52
NCC	EQ	06-Jan-2021	63.10	63.25	63.70	59.65	61.70	61.65	62.07	9829427	6101.20	37719	3623065	36.86
NCLIND	EQ	06-Jan-2021	146.95	147.65	149.60	145.25	147.95	147.70	147.22	249297	367.02	2821	138676	55.63
NCPSESDL24	EQ	06-Jan-2021	103.34	103.23	103.30	103.20	103.21	103.21	103.21	13487	13.92	10	10723	79.51
NDGL	EQ	06-Jan-2021	882.10	866.05	913.00	852.00	852.00	862.50	871.79	511	4.45	86	419	82.00
NDL	EQ	06-Jan-2021	28.50	28.50	29.30	27.55	28.00	28.20	28.56	122685	35.04	609	62643	51.06
NDRAUTO	EQ	06-Jan-2021	244.60	245.00	250.00	232.50	235.85	234.80	238.86	10508	25.10	525	7396	70.38
NDTV	EQ	06-Jan-2021	41.40	40.75	41.60	40.20	40.75	40.85	41.08	32089	13.18	379	12573	39.18
NECCLTD	EQ	06-Jan-2021	9.80	10.10	10.15	9.70	10.10	9.90	9.99	27301	2.73	175	21341	78.17
NECLIFE	EQ	06-Jan-2021	23.15	22.65	23.45	22.35	22.50	22.60	22.88	528751	121.00	1746	324796	61.43
NELCAST	EQ	06-Jan-2021	64.75	65.10	65.25	62.05	62.95	62.55	63.49	123641	78.50	1237	68575	55.46
NELCO	EQ	06-Jan-2021	196.15	196.60	200.00	190.55	193.20	193.05	195.35	110476	215.81	2595	49419	44.73
NEOGEN	EQ	06-Jan-2021	727.60	731.20	737.00	710.60	717.00	715.60	721.94	69137	499.12	5570	50756	73.41
NESCO	EQ	06-Jan-2021	552.65	552.65	564.90	546.05	558.20	558.85	557.56	200555	1118.22	5147	112061	55.88
NESTLEIND	EQ	06-Jan-2021	18558.25	18510.05	18600.00	18430.00	18490.05	18515.25	18506.03	57706	10679.09	16111	21979	38.09
NETF	EQ	06-Jan-2021	172.06	166.90	173.48	166.90	173.48	173.48	173.27	32	0.06	4	32	100.00
NETFCONSUM	EQ	06-Jan-2021	64.27	65.88	65.88	64.00	64.75	64.67	64.46	3213	2.07	90	2116	65.86
NETFDIVOPP	EQ	06-Jan-2021	34.63	35.66	35.66	33.50	34.62	34.61	34.09	3087	1.05	124	2037	65.99
NETFIT	EQ	06-Jan-2021	25.95	26.00	26.27	25.40	25.68	25.63	25.94	1214454	314.99	4191	810818	66.76
NETFLTGILT	EQ	06-Jan-2021	22.57	23.24	23.24	22.00	22.47	22.47	22.50	14914	3.36	150	10618	71.19
NETFMID150	EQ	06-Jan-2021	82.28	82.51	83.45	81.38	82.02	82.45	82.26	77858	64.04	749	55288	71.01
NETFNIF100	EQ	06-Jan-2021	147.26	147.79	148.00	145.35	146.12	146.49	147.40	732	1.08	53	570	77.87
NETFNV20	EQ	06-Jan-2021	81.03	80.00	80.95	75.50	76.05	76.07	76.78	109264	83.89	575	88609	81.10
NETWORK18	EQ	06-Jan-2021	36.50	36.50	37.05	35.80	36.25	36.15	36.49	3105249	1133.23	4656	1776173	57.20
NEULANDLAB	EQ	06-Jan-2021	1137.55	1140.00	1164.90	1115.00	1140.10	1139.80	1142.66	66525	760.16	5875	34830	52.36
NEWGEN	EQ	06-Jan-2021	276.95	276.95	293.80	276.95	286.95	288.30	287.00	363110	1042.11	17102	162033	44.62
NEXTMEDIA	BE	06-Jan-2021	6.65	6.80	6.95	6.40	6.90	6.90	6.77	8046	0.55	28	-	-
NFL	EQ	06-Jan-2021	40.45	40.65	40.85	39.25	39.65	39.45	39.98	1888500	755.05	8355	907182	48.04
NH	EQ	06-Jan-2021	450.00	452.00	455.00	445.80	455.00	452.35	450.84	121080	545.88	17357	77461	63.98
NHAI	N1	06-Jan-2021	1064.75	1064.99	1064.99	1061.20	1064.49	1064.03	1063.73	2599	27.65	38	2578	99.19
NHAI	N2	06-Jan-2021	1247.00	1246.99	1246.99	1234.00	1234.00	1234.58	1238.03	3341	41.36	62	2136	63.93
NHAI	N5	06-Jan-2021	1559.83	1319.50	1481.83	1319.50	1481.83	1481.83	1332.23	21	0.28	3	11	52.38
NHAI	N6	06-Jan-2021	1359.98	1360.00	1360.00	1357.33	1359.00	1358.90	1358.14	912	12.39	23	807	88.49
NHAI	NA	06-Jan-2021	1291.85	1290.00	1295.99	1290.00	1295.99	1295.99	1295.33	246	3.19	22	173	70.33
NHAI	NE	06-Jan-2021	1267.36	1267.00	1273.99	1267.00	1273.99	1273.12	1271.26	1520	19.32	18	1518	99.87
NHBTF2014	N4	06-Jan-2021	5555.00	5555.00	5555.00	5555.00	5555.00	5555.00	5555.00	181	10.05	6	181	100.00
NHBTF2014	N6	06-Jan-2021	7227.23	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	30	2.16	3	30	100.00
NHBTF2023	N6	06-Jan-2021	6742.00	6810.00	6810.00	6800.00	6800.00	6800.00	6809.55	223	15.19	6	223	100.00
NHPC	EQ	06-Jan-2021	24.60	24.75	25.00	24.10	24.40	24.40	24.59	9786844	2406.57	26488	3890815	39.76
NHPC	N1	06-Jan-2021	1400.00	1438.00	1438.00	1438.00	1438.00	1438.00	1438.00	25	0.36	1	25	100.00
NHPC	N4	06-Jan-2021	1211.00	1155.32	1155.32	1155.30	1155.30	1155.30	1155.32	110	1.27	2	110	100.00
NHPC	N6	06-Jan-2021	1474.00	1474.00	1487.41	1474.00	1487.41	1487.41	1486.19	55	0.82	2	55	100.00
NIACL	EQ	06-Jan-2021	128.25	129.70	129.70	126.40	126.90	126.75	127.72	323736	413.48	6261	162642	50.24
NIFTYBEES	EQ	06-Jan-2021	151.30	159.70	159.70	145.58	151.20	151.22	151.23	1890161	2858.53	12285	726782	38.45
NIFTYEES	EQ	06-Jan-2021	17900.00	17800.01	18393.38	17800.01	18393.38	18393.38	18272.68	5	0.91	5	4	80.00
NIITLTD	EQ	06-Jan-2021	203.10	203.25	210.70	202.50	204.90	205.25	206.14	1316219	2713.28	20023	460719	35.00
NILAINFRA	EQ	06-Jan-2021	6.15	6.30	6.90	6.15	6.70	6.85	6.59	1952857	128.69	1490	1130827	57.91
NILASPACES	BE	06-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	175384	3.33	192	-	-
NILKAMAL	EQ	06-Jan-2021	1531.60	1548.00	1554.95	1520.60	1522.10	1526.60	1534.06	17398	266.90	2135	7975	45.84
NIPPOBATRY	EQ	06-Jan-2021	714.80	729.00	729.00	700.95	708.60	704.05	709.13	1795	12.73	308	1104	61.50
NIRAJ	BE	06-Jan-2021	45.90	45.90	48.10	45.90	47.65	47.55	46.83	14230	6.66	34	-	-
NITCO	EQ	06-Jan-2021	25.80	26.40	26.40	25.55	25.55	25.65	25.81	58352	15.06	363	42198	72.32
NITINFIRE	BZ	06-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.78	127904	0.99	83	-	-
NITINSPIN	BE	06-Jan-2021	79.30	82.60	83.25	79.00	83.25	83.25	82.78	155520	128.74	567	-	-
NKIND	BE	06-Jan-2021	21.00	20.50	22.05	19.95	22.00	22.00	20.15	3939	0.79	27	-	-
NLCINDIA	EQ	06-Jan-2021	56.25	56.45	56.65	55.25	55.60	55.60	55.78	1001817	558.84	4933	626981	62.58
NMDC	EQ	06-Jan-2021	120.95	122.00	126.40	121.25	123.40	123.25	124.17	19998927	24832.18	51378	3697942	18.49
NOCIL	EQ	06-Jan-2021	157.60	158.40	159.40	150.65	152.90	152.65	154.17	1607852	2478.75	18198	749770	46.63
NOIDATOLL	BE	06-Jan-2021	6.90	6.65	7.20	6.65	6.90	7.15	7.06	125494	8.86	179	-	-
NORBTEAEXP	EQ	06-Jan-2021	9.15	9.15	9.25	8.75	8.95	8.95	9.07	7894	0.72	55	5823	73.76
NOVARTIND	EQ	06-Jan-2021	689.10	691.05	694.65	680.00	687.00	682.65	685.80	9846	67.52	730	6662	67.66
NPBET	EQ	06-Jan-2021	173.24	170.06	175.00	170.00	170.00	170.36	170.36	710	1.21	30	504	70.99
NRAIL	EQ	06-Jan-2021	234.30	235.90	242.00	225.05	226.50	228.45	233.56	40295	94.11	903	28574	70.91
NRBBEARING	EQ	06-Jan-2021	107.60	115.00	119.80	112.40	113.00	113.90	117.10	6975243	8167.77	57169	2308354	33.09
NSIL	EQ	06-Jan-2021	986.05	987.05	994.95	973.05	980.00	979.85	984.20	1382	13.60	245	969	70.12
NTL	EQ	06-Jan-2021	1.30	1.25	1.35	1.25	1.30	1.25	1.30	51665	0.67	267	45972	88.98
NTPC	EQ	06-Jan-2021	97.60	98.00	99.00	97.25	97.80	97.85	98.13	21952878	21541.45	52230	7814189	35.60
NTPC	N6	06-Jan-2021	1445.00	1435.00	1448.00	1435.00	1435.00	1435.00	1438.77	525	7.55	30	390	74.29
NTPC	N7	06-Jan-2021	14.57	14.57	14.62	14.57	14.60	14.59	14.59	37316	5.45	160	36607	98.10
NTPC	NB	06-Jan-2021	1188.99	1121.60	1121.60	1121.50	1121.50	1121.50	1121.54	157	1.76	2	157	100.00
NTPC	ND	06-Jan-2021	1349.00	1330.00	1330.00	1327.03	1327.03	1327.03	1328.42	32	0.43	3	32	100.00
NUCLEUS	EQ	06-Jan-2021	622.35	624.00	638.00	604.50	612.00	610.50	621.82	98381	611.76	7342	54473	55.37
NXTDIGITAL	EQ	06-Jan-2021	584.15	586.85	598.00	570.20	572.00	573.80	582.35	3258	18.97	359	2032	62.37
OAL	EQ	06-Jan-2021	555.85	560.00	562.80	551.05	555.05	554.60	557.55	14604	81.43	939	8846	60.57
OBEROIRLTY	EQ	06-Jan-2021	587.25	585.60	592.95	575.05	588.00	587.55	585.72	215113	1259.95	7529	65365	30.39
OCCL	EQ	06-Jan-2021	849.65	849.95	869.95	819.50	838.00	835.35	837.23	23538	197.07	2369	15722	66.79
OFSS	EQ	06-Jan-2021	3448.50	3448.50	3480.00	3333.30	3370.05	3364.95	3390.71	65935	2235.66	11835	34523	52.36
OIL	EQ	06-Jan-2021	111.95	114.90	115.90	112.30	113.40	113.00	113.93	3071778	3499.64	17761	917204	29.86
OISL	BZ	06-Jan-2021	3.20	3.30	3.35	3.30	3.35	3.35	3.35	8584	0.29	25	-	-
OLECTRA	EQ	06-Jan-2021	133.50	138.30	140.15	134.25	139.00	139.75	138.74	1148901	1594.00	10232	650293	56.60
OMAXAUTO	EQ	06-Jan-2021	45.80	45.25	46.70	43.20	44.35	43.90	44.62	40496	18.07	897	24918	61.53
OMAXE	EQ	06-Jan-2021	81.10	82.55	82.55	80.05	80.60	80.80	81.20	34909	28.35	469	23813	68.21
OMMETALS	EQ	06-Jan-2021	21.45	21.90	22.25	21.15	22.10	21.80	21.83	147126	32.12	600	103970	70.67
ONELIFECAP	BE	06-Jan-2021	6.90	7.20	7.20	7.20	7.20	7.20	7.20	211	0.02	4	-	-
ONEPOINT	BE	06-Jan-2021	20.05	20.45	21.05	19.05	20.35	19.35	19.92	8303	1.65	69	-	-
ONGC	EQ	06-Jan-2021	94.95	98.90	99.30	96.25	96.95	96.95	97.84	50306161	49219.87	150227	10764561	21.40
ONMOBILE	EQ	06-Jan-2021	67.60	67.60	68.00	64.25	64.25	64.25	65.23	427975	279.18	2111	278900	65.17
ONWARDTEC	EQ	06-Jan-2021	106.15	106.15	108.00	101.00	101.75	102.50	104.28	149505	155.90	2232	98196	65.68
OPTIEMUS	BE	06-Jan-2021	91.05	92.10	92.10	89.60	90.00	90.00	91.23	63863	58.26	356	-	-
OPTOCIRCUI	BE	06-Jan-2021	5.50	5.60	5.75	5.50	5.75	5.75	5.70	569976	32.46	365	-	-
ORBTEXP	EQ	06-Jan-2021	73.10	72.70	74.40	71.10	74.00	73.75	73.37	33750	24.76	496	20934	62.03
ORCHPHARMA	BE	06-Jan-2021	142.60	149.70	149.70	149.70	149.70	149.70	149.70	57	0.09	11	-	-
ORICONENT	EQ	06-Jan-2021	28.05	27.65	28.55	26.10	27.35	27.35	27.22	915169	249.10	3682	479889	52.44
ORIENTABRA	EQ	06-Jan-2021	24.10	24.35	24.80	23.25	23.65	23.60	24.00	127810	30.67	785	79168	61.94
ORIENTALTL	EQ	06-Jan-2021	11.20	11.20	11.45	11.00	11.00	11.00	11.06	177720	19.66	199	161174	90.69
ORIENTBELL	EQ	06-Jan-2021	210.85	212.95	213.45	199.05	208.15	208.10	206.78	70768	146.33	1716	33196	46.91
ORIENTCEM	EQ	06-Jan-2021	89.15	89.15	90.25	83.80	87.90	87.85	87.93	598495	526.27	5704	288515	48.21
ORIENTELEC	EQ	06-Jan-2021	241.60	242.75	244.70	235.90	240.35	240.55	240.01	181880	436.53	6245	121404	66.75
ORIENTHOT	EQ	06-Jan-2021	25.85	25.20	26.30	25.10	26.20	26.00	25.95	55495	14.40	599	44264	79.76
ORIENTLTD	EQ	06-Jan-2021	80.05	82.05	82.55	78.00	79.00	79.70	80.43	1606	1.29	146	512	31.88
ORIENTPPR	EQ	06-Jan-2021	23.10	23.15	23.40	22.20	22.70	22.60	22.84	1448911	330.92	3164	827445	57.11
ORIENTREF	EQ	06-Jan-2021	240.05	239.30	245.90	239.05	242.20	244.25	244.04	123773	302.05	1161	103289	83.45
ORISSAMINE	EQ	06-Jan-2021	2612.75	2634.00	2640.00	2535.55	2605.00	2596.90	2599.31	12774	332.04	2322	7094	55.53
ORTEL	BZ	06-Jan-2021	1.30	1.30	1.35	1.25	1.35	1.35	1.33	45020	0.60	48	-	-
ORTINLABSS	EQ	06-Jan-2021	31.95	32.25	32.25	30.40	30.85	30.75	31.08	162091	50.37	960	112524	69.42
OSWALAGRO	EQ	06-Jan-2021	11.70	11.70	12.85	11.60	12.60	12.50	12.58	457666	57.59	1417	274262	59.93
PAGEIND	EQ	06-Jan-2021	28597.40	28790.00	29422.45	28407.70	28750.00	28748.75	28932.96	61303	17736.77	19641	8982	14.65
PAISALO	EQ	06-Jan-2021	700.00	700.00	712.25	690.00	691.50	698.80	705.74	254301	1794.70	1612	238902	93.94
PALREDTEC	BE	06-Jan-2021	40.90	41.75	42.50	39.65	42.50	42.15	41.95	7399	3.10	57	-	-
PANACEABIO	EQ	06-Jan-2021	234.95	236.10	238.80	229.85	231.90	230.80	234.21	191622	448.80	3006	106954	55.82
PANACHE	EQ	06-Jan-2021	41.35	41.35	41.35	40.45	40.90	40.45	41.02	11990	4.92	44	1299	10.83
PANAMAPET	EQ	06-Jan-2021	102.40	103.90	105.60	99.50	100.95	100.70	101.60	115736	117.59	1309	67952	58.71
PAR	SM	06-Jan-2021	70.50	68.60	70.70	68.55	70.05	70.05	69.48	8000	5.56	4	6000	75.00
PARABDRUGS	BZ	06-Jan-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	8339	0.50	23	-	-
PARACABLES	EQ	06-Jan-2021	7.75	7.75	9.00	7.70	8.95	8.90	8.56	1693796	145.03	2800	988908	58.38
PARAGMILK	EQ	06-Jan-2021	113.05	113.80	114.50	110.70	111.90	111.60	112.55	441843	497.31	3644	268064	60.67
PARIN	SM	06-Jan-2021	63.25	70.00	70.00	63.00	63.00	63.00	66.50	4000	2.66	2	4000	100.00
PARSVNATH	BE	06-Jan-2021	5.70	5.95	5.95	5.50	5.95	5.90	5.91	255746	15.10	297	-	-
PATELENG	EQ	06-Jan-2021	14.65	14.65	14.90	14.35	14.40	14.40	14.60	584909	85.38	1830	394305	67.41
PATINTLOG	EQ	06-Jan-2021	31.40	31.55	31.90	31.00	31.45	31.30	31.35	62155	19.49	295	49982	80.42
PATSPINLTD	BE	06-Jan-2021	7.50	7.80	7.80	7.15	7.50	7.40	7.38	2428	0.18	39	-	-
PCJEWELLER	EQ	06-Jan-2021	26.55	26.80	29.20	26.40	29.20	28.55	27.73	13775154	3820.39	22468	5263490	38.21
PDMJEPAPER	EQ	06-Jan-2021	23.80	24.00	24.00	22.20	23.00	22.85	23.19	242402	56.21	886	156445	64.54
PDSMFL	EQ	06-Jan-2021	508.25	509.05	520.00	509.00	520.00	519.15	515.37	4402	22.69	218	3973	90.25
PEARLPOLY	EQ	06-Jan-2021	20.20	20.05	20.70	20.05	20.05	20.15	20.21	3468	0.70	38	2457	70.85
PEL	EQ	06-Jan-2021	1441.95	1449.40	1454.50	1382.00	1412.70	1415.45	1417.38	1789303	25361.20	72878	538633	30.10
PENIND	EQ	06-Jan-2021	23.75	23.80	24.30	23.15	24.10	23.85	23.79	543887	129.38	1449	317726	58.42
PENINLAND	EQ	06-Jan-2021	6.40	6.50	6.70	6.40	6.70	6.70	6.60	429008	28.32	395	354150	82.55
PERFECT	SM	06-Jan-2021	11.35	11.35	11.35	11.35	11.35	11.35	11.35	6000	0.68	1	6000	100.00
PERSISTENT	EQ	06-Jan-2021	1550.45	1579.30	1599.00	1512.65	1547.00	1540.85	1542.54	149093	2299.81	18738	76785	51.50
PETRONET	EQ	06-Jan-2021	256.40	258.95	259.40	252.55	256.25	256.10	256.26	3053234	7824.27	30479	1052527	34.47
PFC	EQ	06-Jan-2021	118.60	119.70	120.30	117.20	118.60	118.75	119.08	5847952	6963.67	21694	1447028	24.74
PFC	N3	06-Jan-2021	1325.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	695	9.17	23	695	100.00
PFC	N4	06-Jan-2021	1059.00	1059.00	1059.90	1059.00	1059.90	1059.90	1059.83	270	2.86	3	270	100.00
PFC	N5	06-Jan-2021	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	50	0.61	1	50	100.00
PFC	N6	06-Jan-2021	1126.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	50	0.56	1	50	100.00
PFC	N8	06-Jan-2021	1425.97	1430.00	1430.00	1425.01	1425.01	1425.01	1428.02	430	6.14	7	430	100.00
PFIZER	EQ	06-Jan-2021	5207.40	5207.40	5225.00	5155.00	5169.95	5165.40	5174.33	57899	2995.89	7432	29066	50.20
PFOCUS	EQ	06-Jan-2021	50.15	51.25	51.25	48.50	48.95	48.85	49.48	156689	77.53	1215	91733	58.54
PFS	EQ	06-Jan-2021	20.70	21.00	21.00	19.75	20.05	20.15	20.36	1243362	253.14	2708	826003	66.43
PGEL	EQ	06-Jan-2021	132.15	132.95	138.75	132.50	138.75	138.75	137.30	156517	214.89	969	138994	88.80
PGHH	EQ	06-Jan-2021	11106.95	11042.00	11266.05	11042.00	11251.00	11236.50	11203.98	9145	1024.60	2678	4353	47.60
PGHL	EQ	06-Jan-2021	6986.20	7020.00	7155.95	6902.15	6935.05	6932.90	7005.77	8207	574.96	3110	3967	48.34
PGIL	EQ	06-Jan-2021	194.10	195.10	195.25	188.25	189.00	190.15	191.60	5123	9.82	183	3645	71.15
PHILIPCARB	EQ	06-Jan-2021	178.40	179.00	179.85	169.20	170.85	170.35	172.82	2090788	3613.33	19271	954323	45.64
PHOENIXLTD	EQ	06-Jan-2021	763.85	765.00	777.00	759.00	768.30	767.35	769.39	227096	1747.25	9233	193893	85.38
PIDILITIND	EQ	06-Jan-2021	1800.55	1800.55	1800.55	1770.00	1795.00	1795.40	1789.40	588130	10524.02	28514	212668	36.16
PIGL	SM	06-Jan-2021	11.75	12.30	12.30	12.30	12.30	12.30	12.30	4000	0.49	1	4000	100.00
PIIND	EQ	06-Jan-2021	2250.35	2260.35	2290.00	2216.20	2230.00	2229.15	2256.92	640965	14466.04	36589	404723	63.14
PILANIINVS	EQ	06-Jan-2021	1956.70	1931.20	2021.00	1931.20	1960.00	1961.55	1977.48	11487	227.15	1582	3565	31.04
PILITA	EQ	06-Jan-2021	11.10	11.40	11.90	10.75	11.15	11.55	11.42	807667	92.26	758	360335	44.61
PIONDIST	EQ	06-Jan-2021	113.25	115.75	116.05	113.05	114.30	114.20	114.42	10450	11.96	239	5363	51.32
PIONEEREMB	EQ	06-Jan-2021	39.15	39.30	39.90	38.10	38.55	38.60	38.76	56211	21.79	372	43045	76.58
PITTIENG	EQ	06-Jan-2021	56.20	57.50	57.65	55.10	55.50	55.55	55.99	211919	118.66	2038	51466	24.29
PKTEA	BE	06-Jan-2021	216.75	208.50	215.00	208.50	214.00	214.00	214.74	146	0.31	5	-	-
PLASTIBLEN	EQ	06-Jan-2021	256.90	258.00	261.10	250.55	251.50	251.70	252.91	13467	34.06	340	11005	81.72
PNB	EQ	06-Jan-2021	35.60	35.80	36.40	34.75	35.20	35.20	35.72	202327890	72277.96	158327	41830023	20.67
PNBGILTS	EQ	06-Jan-2021	44.25	44.40	48.90	44.10	48.15	47.75	47.42	6293421	2984.59	19021	1812375	28.80
PNBHOUSING	EQ	06-Jan-2021	370.85	370.90	378.00	364.05	367.50	366.30	372.05	241176	897.30	6309	102186	42.37
PNC	EQ	06-Jan-2021	23.70	23.95	24.45	22.25	23.20	22.85	23.13	49389	11.42	491	34822	70.51
PNCINFRA	EQ	06-Jan-2021	185.05	186.00	186.90	170.15	176.00	175.65	175.94	11791210	20745.26	43841	4592377	38.95
PODDARHOUS	EQ	06-Jan-2021	246.70	255.00	268.70	235.15	241.00	240.90	254.61	123317	313.98	3480	59149	47.97
PODDARMENT	EQ	06-Jan-2021	196.70	197.45	202.00	192.00	192.80	192.90	196.35	11895	23.36	563	6990	58.76
POKARNA	BZ	06-Jan-2021	203.25	205.00	210.60	193.10	202.95	201.30	205.70	81296	167.23	961	-	-
POLYCAB	EQ	06-Jan-2021	1144.65	1150.40	1204.95	1145.00	1182.00	1176.10	1177.83	1614440	19015.30	76944	525811	32.57
POLYMED	EQ	06-Jan-2021	517.30	519.40	527.60	505.85	511.60	512.05	518.43	91171	472.66	3980	36872	40.44
POLYPLEX	EQ	06-Jan-2021	704.90	708.40	713.80	695.00	703.95	705.30	707.23	89957	636.20	4717	54639	60.74
PONNIERODE	EQ	06-Jan-2021	165.10	165.90	169.30	165.05	165.10	165.55	167.11	5865	9.80	199	4160	70.93
POWERGRID	EQ	06-Jan-2021	188.00	188.00	197.60	187.00	195.80	196.15	192.87	30524202	58872.18	89335	19059736	62.44
POWERINDIA	EQ	06-Jan-2021	1299.20	1299.20	1311.60	1253.00	1276.00	1265.90	1270.30	49557	629.52	4043	34256	69.12
POWERMECH	EQ	06-Jan-2021	429.80	430.10	434.45	421.00	430.00	427.50	427.22	34935	149.25	1580	21055	60.27
PPAP	EQ	06-Jan-2021	261.35	263.65	270.75	258.10	267.00	262.50	264.54	41280	109.20	1455	23626	57.23
PPL	EQ	06-Jan-2021	113.55	115.80	116.00	109.00	110.25	110.45	111.70	260534	291.02	3511	158332	60.77
PRABHAT	EQ	06-Jan-2021	73.40	73.40	74.00	72.10	73.45	72.85	73.05	54062	39.49	351	39888	73.78
PRAENG	BE	06-Jan-2021	10.65	10.90	10.90	10.35	10.70	10.60	10.49	36982	3.88	66	-	-
PRAJIND	EQ	06-Jan-2021	122.90	124.20	125.75	118.60	121.45	121.95	122.90	2521982	3099.40	19594	694583	27.54
PRAKASH	EQ	06-Jan-2021	60.45	60.95	62.70	58.60	60.20	60.40	60.80	1673550	1017.44	6969	726889	43.43
PRAKASHSTL	BE	06-Jan-2021	1.00	1.05	1.05	0.95	1.00	0.95	0.98	582853	5.73	179	-	-
PRAXIS	EQ	06-Jan-2021	50.75	54.50	55.80	49.10	51.20	50.25	53.33	189295	100.95	2541	126107	66.62
PRECAM	EQ	06-Jan-2021	45.30	45.75	47.00	44.40	44.90	45.10	45.44	278237	126.43	1695	172518	62.00
PRECOT	BE	06-Jan-2021	90.30	94.75	94.80	91.00	93.50	93.55	94.11	23108	21.75	142	-	-
PRECWIRE	EQ	06-Jan-2021	156.35	155.05	163.20	154.25	162.00	161.20	161.12	100825	162.45	1850	38430	38.12
PREMEXPLN	EQ	06-Jan-2021	156.70	159.80	159.80	154.00	156.00	155.65	156.31	22277	34.82	395	17945	80.55
PREMIER	EQ	06-Jan-2021	5.00	5.25	5.25	5.25	5.25	5.25	5.25	22638	1.19	43	22241	98.25
PREMIERPOL	EQ	06-Jan-2021	43.05	43.95	43.95	41.00	41.55	42.20	42.58	31072	13.23	623	19290	62.08
PRESSMN	EQ	06-Jan-2021	27.55	28.55	28.55	25.40	26.25	26.10	26.75	176873	47.31	1386	103789	58.68
PRESTIGE	EQ	06-Jan-2021	275.30	276.80	286.00	275.30	281.05	280.90	281.65	1263689	3559.16	16554	553872	43.83
PRICOLLTD	EQ	06-Jan-2021	52.10	52.70	52.80	49.75	50.25	50.20	51.12	1090860	557.62	4838	692485	63.48
PRIMESECU	EQ	06-Jan-2021	45.95	46.80	46.90	44.55	44.55	45.10	45.20	139534	63.07	461	118860	85.18
PRINCEPIPE	EQ	06-Jan-2021	301.45	301.45	302.80	291.35	294.00	294.95	295.84	360732	1067.18	11448	237577	65.86
PRIVISCL	EQ	06-Jan-2021	551.45	555.00	556.00	536.00	554.00	553.90	552.75	33164	183.31	2478	23013	69.39
PROLIFE	SM	06-Jan-2021	58.80	58.80	58.80	58.80	58.80	58.80	58.80	3000	1.76	1	3000	100.00
PROZONINTU	EQ	06-Jan-2021	22.30	22.55	23.10	21.60	22.45	22.20	22.39	501598	112.33	1465	249967	49.83
PRSMJOHNSN	EQ	06-Jan-2021	89.20	92.50	93.75	87.00	88.45	88.50	90.35	1327496	1199.41	10700	446007	33.60
PSB	EQ	06-Jan-2021	13.45	13.45	13.55	13.25	13.30	13.30	13.38	418018	55.91	833	233320	55.82
PSPPROJECT	EQ	06-Jan-2021	419.30	420.90	421.25	410.00	411.00	412.75	416.47	130908	545.20	2732	38803	29.64
PSUBNKBEES	EQ	06-Jan-2021	20.10	20.78	20.78	19.80	20.00	19.97	20.15	458651	92.41	1081	297646	64.90
PTC	EQ	06-Jan-2021	60.35	60.45	61.15	59.75	60.20	60.20	60.41	1123245	678.54	8763	673026	59.92
PTL	EQ	06-Jan-2021	44.00	43.90	46.65	43.90	45.10	45.50	45.99	339844	156.30	2766	173333	51.00
PUNJABCHEM	EQ	06-Jan-2021	815.45	821.00	831.00	785.45	793.00	796.80	807.62	11044	89.19	1212	5555	50.30
PUNJLLOYD	BZ	06-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	154822	3.87	196	-	-
PURVA	EQ	06-Jan-2021	92.85	92.00	93.00	90.10	91.00	91.05	91.52	394244	360.83	3476	219492	55.67
PVR	EQ	06-Jan-2021	1416.70	1426.00	1467.90	1418.35	1437.00	1438.10	1443.77	2653676	38312.96	70725	349017	13.15
QGOLDHALF	EQ	06-Jan-2021	2232.05	2234.00	2240.00	2225.00	2237.00	2239.90	2236.68	1149	25.70	139	1030	89.64
QNIFTY	EQ	06-Jan-2021	1457.50	1466.00	1469.00	1459.00	1459.00	1459.00	1464.11	18	0.26	7	16	88.89
QUESS	EQ	06-Jan-2021	523.75	528.90	542.90	520.50	524.85	525.60	532.57	174459	929.11	6706	53825	30.85
QUICKHEAL	EQ	06-Jan-2021	171.85	172.00	177.30	168.80	170.90	171.15	173.52	670893	1164.12	8600	203120	30.28
RADAAN	EQ	06-Jan-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	4836	0.06	9	4836	100.00
RADICO	EQ	06-Jan-2021	464.25	466.00	484.25	461.95	478.00	481.20	476.53	1466153	6986.61	29868	471458	32.16
RADIOCITY	BE	06-Jan-2021	23.25	23.50	24.40	23.10	24.40	24.40	24.20	517905	125.34	1083	-	-
RAIN	EQ	06-Jan-2021	145.75	145.75	146.60	138.80	141.00	141.70	142.70	1820114	2597.28	15190	699683	38.44
RAJESHEXPO	EQ	06-Jan-2021	484.10	486.30	490.00	468.35	479.00	479.05	483.62	241195	1166.47	5761	118429	49.10
RAJMET	SM	06-Jan-2021	30.10	30.05	30.05	30.05	30.05	30.05	30.05	8000	2.40	1	8000	100.00
RAJRATAN	EQ	06-Jan-2021	443.05	446.50	447.00	443.55	444.00	444.15	444.52	5929	26.36	134	4762	80.32
RAJRAYON	BZ	06-Jan-2021	0.30	0.30	0.35	0.30	0.35	0.30	0.32	4458038	14.36	413	-	-
RAJSREESUG	EQ	06-Jan-2021	17.70	18.25	18.65	17.30	17.65	17.65	18.13	74041	13.42	400	46085	62.24
RAJTV	EQ	06-Jan-2021	37.75	38.55	38.55	36.15	36.45	36.35	37.14	33826	12.56	305	21961	64.92
RALLIS	EQ	06-Jan-2021	291.10	292.70	299.00	291.00	296.80	297.05	295.22	1216636	3591.75	19839	531501	43.69
RAMANEWS	EQ	06-Jan-2021	15.95	15.80	16.10	15.40	15.40	15.55	15.80	94116	14.87	271	71355	75.82
RAMASTEEL	EQ	06-Jan-2021	55.65	61.20	61.20	61.20	61.20	61.20	61.20	12673	7.76	39	12673	100.00
RAMCOCEM	EQ	06-Jan-2021	793.90	796.00	805.00	786.15	801.60	802.45	797.21	972642	7753.96	18063	450510	46.32
RAMCOIND	EQ	06-Jan-2021	235.55	236.00	238.00	230.10	234.00	235.90	234.00	69472	162.57	1380	35952	51.75
RAMCOSYS	EQ	06-Jan-2021	727.20	738.00	756.90	696.00	713.90	715.20	720.36	663052	4776.33	21340	225597	34.02
RAMKY	BE	06-Jan-2021	53.15	53.30	54.85	50.50	51.80	50.65	51.79	103120	53.41	400	-	-
RAMSARUP	BZ	06-Jan-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	5578	0.06	21	-	-
RANASUG	EQ	06-Jan-2021	7.25	7.25	7.40	7.10	7.20	7.20	7.26	539657	39.18	549	249993	46.32
RANEENGINE	EQ	06-Jan-2021	280.75	277.00	280.70	270.05	272.75	271.90	274.80	4758	13.07	162	3650	76.71
RANEHOLDIN	EQ	06-Jan-2021	664.95	665.20	680.20	644.00	645.00	649.00	656.43	31428	206.30	1525	18225	57.99
RATNAMANI	EQ	06-Jan-2021	1617.65	1630.00	1640.00	1562.65	1575.00	1582.20	1605.24	13424	215.49	1762	8439	62.87
RAYMOND	EQ	06-Jan-2021	348.20	349.50	355.55	342.30	347.00	346.90	350.16	1323326	4633.82	17431	396995	30.00
RBL	EQ	06-Jan-2021	777.85	785.60	785.90	774.20	777.00	776.00	777.94	12013	93.45	842	4871	40.55
RBLBANK	EQ	06-Jan-2021	250.85	252.95	270.55	252.05	262.65	264.20	261.73	49424461	129357.65	249254	7411258	15.00
RCF	EQ	06-Jan-2021	54.90	55.15	55.95	53.90	54.25	54.30	55.01	2567170	1412.25	7795	1076912	41.95
RCOM	EQ	06-Jan-2021	2.20	2.30	2.30	2.20	2.25	2.20	2.25	22417597	504.83	12211	18079351	80.65
RECLTD	EQ	06-Jan-2021	139.10	139.55	142.40	138.60	141.25	141.05	140.51	7154837	10053.52	26867	2289286	32.00
RECLTD	N2	06-Jan-2021	1175.00	1165.01	1168.50	1165.01	1168.50	1168.50	1166.76	100	1.17	4	50	50.00
RECLTD	N5	06-Jan-2021	1289.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	110	1.24	1	110	100.00
RECLTD	N9	06-Jan-2021	1281.60	1282.00	1282.00	1277.40	1277.40	1277.40	1279.17	909	11.63	31	894	98.35
RECLTD	NA	06-Jan-2021	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	91	1.27	2	91	100.00
RECLTD	NF	06-Jan-2021	1307.00	1307.00	1307.00	1300.00	1301.00	1301.00	1301.72	518	6.74	11	518	100.00
RECLTD	NG	06-Jan-2021	1439.90	1420.00	1424.00	1405.11	1405.11	1405.11	1409.16	205	2.89	4	200	97.56
RECLTD	NH	06-Jan-2021	1314.99	1290.85	1300.00	1290.00	1293.01	1293.14	1292.02	1227	15.85	34	1129	92.01
RECLTD	NI	06-Jan-2021	1234.00	1258.60	1258.60	1230.00	1239.70	1239.70	1230.25	1029	12.66	9	1010	98.15
REDINGTON	EQ	06-Jan-2021	130.85	132.00	133.80	130.45	131.00	131.00	132.13	309030	408.33	7159	169116	54.72
REFEX	BZ	06-Jan-2021	93.05	93.00	95.00	88.40	92.50	91.30	90.51	85677	77.55	1165	-	-
RELAXO	EQ	06-Jan-2021	893.90	919.00	928.00	865.00	896.95	898.85	906.52	767088	6953.81	33409	175466	22.87
RELCAPITAL	BE	06-Jan-2021	12.45	12.30	12.50	11.85	12.00	11.95	12.07	1729132	208.78	2562	-	-
RELIANCE	EQ	06-Jan-2021	1966.10	1965.90	1966.00	1905.15	1915.50	1914.25	1928.17	21414270	412903.68	659284	9038101	42.21
RELIANCEPP	E1	06-Jan-2021	1084.40	1087.95	1087.95	1030.00	1042.35	1039.70	1051.77	1467312	15432.72	76484	1089093	74.22
RELIGARE	EQ	06-Jan-2021	70.95	71.00	71.65	67.50	68.70	68.30	69.63	548802	382.12	3308	375676	68.45
RELINFRA	EQ	06-Jan-2021	30.30	30.30	30.65	29.15	29.70	29.65	29.73	5065730	1506.08	10836	3056236	60.33
REMSONSIND	EQ	06-Jan-2021	118.05	119.90	122.50	114.35	116.90	116.75	117.66	12134	14.28	465	6912	56.96
RENUKA	EQ	06-Jan-2021	11.85	11.85	12.90	11.85	12.55	12.50	12.50	10050128	1256.66	7331	4637840	46.15
REPCOHOME	EQ	06-Jan-2021	242.15	243.50	246.90	235.00	241.00	239.80	241.95	542640	1312.90	11039	298990	55.10
REPL	EQ	06-Jan-2021	119.90	122.45	122.95	118.70	122.95	121.95	121.03	33440	40.47	164	30730	91.90
REPRO	EQ	06-Jan-2021	399.25	407.75	408.90	396.05	401.90	401.40	402.37	6852	27.57	535	4760	69.47
RESPONIND	EQ	06-Jan-2021	187.85	190.00	190.55	183.40	185.05	185.50	186.41	81689	152.28	1149	9414	11.52
REVATHI	EQ	06-Jan-2021	643.70	640.10	652.00	611.60	618.00	617.20	628.50	57120	359.00	3983	17299	30.29
RGL	EQ	06-Jan-2021	319.30	318.00	329.80	307.00	320.00	320.85	319.85	31812	101.75	1450	13654	42.92
RHFL	BE	06-Jan-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.76	1659691	45.76	1150	-	-
RHFL	N4	06-Jan-2021	206.10	205.50	220.00	205.10	205.10	217.51	210.92	57	0.12	5	55	96.49
RHFL	N6	06-Jan-2021	191.26	195.00	226.90	195.00	196.20	196.20	208.15	336	0.70	11	334	99.40
RICOAUTO	EQ	06-Jan-2021	39.00	39.30	39.80	37.35	38.15	38.25	38.65	914682	353.56	4386	517284	56.55
RIIL	EQ	06-Jan-2021	400.80	401.45	408.00	391.00	396.25	396.10	398.84	200734	800.61	5041	53987	26.89
RITES	EQ	06-Jan-2021	278.20	280.15	285.00	278.20	280.50	280.55	282.23	1172179	3308.21	17454	465180	39.69
RKDL	EQ	06-Jan-2021	9.50	9.40	9.50	9.15	9.15	9.20	9.31	21294	1.98	147	15649	73.49
RKEC	EQ	06-Jan-2021	46.85	46.80	47.70	45.50	46.00	45.90	46.14	20477	9.45	245	15642	76.39
RKFORGE	EQ	06-Jan-2021	488.30	494.65	518.00	491.05	514.00	510.95	509.20	57782	294.23	2289	38957	67.42
RMCL	BE	06-Jan-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	47302	1.77	67	-	-
RMDRIP	SM	06-Jan-2021	39.35	40.00	40.00	34.00	35.20	35.60	36.08	58000	20.93	19	48000	82.76
RML	EQ	06-Jan-2021	267.50	269.95	272.20	259.85	264.80	262.30	265.19	19499	51.71	767	10896	55.88
RNAVAL	EQ	06-Jan-2021	3.40	3.40	3.45	3.25	3.30	3.25	3.33	4317989	143.70	1841	3160845	73.20
ROHITFERRO	BE	06-Jan-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4489	0.07	10	-	-
ROHLTD	EQ	06-Jan-2021	76.70	77.30	77.85	74.30	75.25	75.60	76.42	75366	57.60	807	48254	64.03
ROLLT	BE	06-Jan-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	130722	5.75	87	-	-
ROLTA	EQ	06-Jan-2021	6.40	6.70	6.70	6.10	6.20	6.25	6.31	1126264	71.12	19606	666649	59.19
ROML	EQ	06-Jan-2021	55.75	58.50	58.50	58.50	58.50	58.50	58.50	2630	1.54	10	2630	100.00
ROSSARI	EQ	06-Jan-2021	889.35	896.60	910.15	875.00	884.90	881.90	888.91	211644	1881.33	11938	65762	31.07
ROSSELLIND	EQ	06-Jan-2021	125.75	127.00	130.00	125.00	125.90	125.25	126.98	13235	16.81	318	8850	66.87
ROUTE	EQ	06-Jan-2021	1174.55	1180.00	1252.00	1166.00	1199.90	1199.35	1209.79	1232889	14915.40	62499	210583	17.08
RPGLIFE	EQ	06-Jan-2021	376.90	379.65	379.65	370.65	373.40	372.15	374.57	43483	162.88	1450	25320	58.23
RPOWER	BE	06-Jan-2021	3.80	3.95	3.95	3.65	3.75	3.70	3.82	20108536	767.86	8718	-	-
RPPINFRA	EQ	06-Jan-2021	66.40	67.00	70.50	65.70	66.00	66.55	67.72	189190	128.13	1091	93122	49.22
RPPL	SM	06-Jan-2021	119.95	120.00	120.05	120.00	120.00	120.00	120.02	5000	6.00	5	5000	100.00
RSSOFTWARE	EQ	06-Jan-2021	32.65	34.25	34.25	33.30	34.25	34.25	34.17	526754	179.98	2412	293083	55.64
RSWM	BE	06-Jan-2021	144.80	144.80	152.00	137.60	152.00	151.65	151.13	62331	94.20	320	-	-
RSYSTEMS	EQ	06-Jan-2021	121.65	122.00	122.30	117.50	119.75	119.55	120.37	47271	56.90	1100	27617	58.42
RTNINFRA	EQ	06-Jan-2021	7.40	7.60	7.75	7.45	7.75	7.75	7.73	705285	54.50	770	470505	66.71
RTNPOWER	EQ	06-Jan-2021	3.35	3.55	4.00	3.50	4.00	4.00	3.82	245932659	9393.91	69077	81358529	33.08
RUBYMILLS	EQ	06-Jan-2021	196.75	198.95	213.00	197.20	205.00	204.10	206.32	45847	94.59	1555	15136	33.01
RUCHI	BE	06-Jan-2021	678.45	688.00	690.00	669.00	679.00	674.90	676.00	11697	79.07	713	-	-
RUCHINFRA	BE	06-Jan-2021	7.70	7.70	7.75	7.45	7.65	7.65	7.63	151755	11.58	439	-	-
RUCHIRA	BE	06-Jan-2021	65.80	66.40	68.00	64.00	67.00	66.75	66.69	75802	50.55	499	-	-
RUPA	EQ	06-Jan-2021	303.65	303.65	315.25	297.55	301.00	302.30	307.49	235607	724.46	6674	94566	40.14
RUSHIL	EQ	06-Jan-2021	165.75	166.00	182.30	156.95	182.30	181.85	176.04	206224	363.03	3842	91429	44.33
RUSHILPP1	E1	06-Jan-2021	105.75	105.75	116.30	101.00	116.30	115.45	110.94	26406	29.29	187	20016	75.80
RVHL	EQ	06-Jan-2021	27.65	27.65	29.05	26.25	28.30	27.95	27.86	188697	52.58	1084	93050	49.31
RVNL	EQ	06-Jan-2021	27.40	27.75	29.80	26.75	28.15	28.10	28.61	66776302	19102.15	95559	16380729	24.53
SADBHAV	EQ	06-Jan-2021	63.90	65.00	66.10	62.30	63.55	63.55	64.36	880158	566.47	4747	405889	46.12
SADBHIN	EQ	06-Jan-2021	21.10	21.40	21.50	20.80	21.05	21.05	21.22	530466	112.54	1051	281395	53.05
SAFARI	EQ	06-Jan-2021	526.15	528.95	595.00	526.30	555.05	560.60	557.51	61583	343.33	4244	26970	43.79
SAGARDEEP	BE	06-Jan-2021	37.10	38.15	38.15	36.95	37.20	37.20	37.73	7998	3.02	68	-	-
SAGCEM	EQ	06-Jan-2021	660.35	663.70	674.00	655.00	672.00	666.80	662.89	88449	586.32	3394	66718	75.43
SAIL	EQ	06-Jan-2021	78.00	78.30	79.15	75.20	75.80	76.20	77.14	56609755	43666.08	92063	13679259	24.16
SAKAR	EQ	06-Jan-2021	113.90	117.00	117.90	110.30	113.00	113.75	114.92	78234	89.91	952	50665	64.76
SAKHTISUG	EQ	06-Jan-2021	10.25	10.25	10.80	10.20	10.60	10.55	10.60	175814	18.63	520	94929	53.99
SAKSOFT	EQ	06-Jan-2021	373.50	384.50	384.50	359.05	365.00	364.45	369.89	63991	236.70	2865	38541	60.23
SAKUMA	EQ	06-Jan-2021	7.70	7.85	8.15	7.40	7.55	7.55	7.78	1314193	102.22	1367	780405	59.38
SALASAR	EQ	06-Jan-2021	253.55	255.00	255.95	252.05	253.00	254.05	254.22	100795	256.24	988	31724	31.47
SALONA	EQ	06-Jan-2021	78.60	75.50	82.40	74.80	82.40	80.65	77.69	5195	4.04	142	734	14.13
SALSTEEL	EQ	06-Jan-2021	4.60	4.70	4.75	4.45	4.60	4.50	4.61	84551	3.90	189	56942	67.35
SALZERELEC	EQ	06-Jan-2021	129.90	132.95	136.35	128.30	132.00	132.25	133.11	142991	190.33	2463	78028	54.57
SAMBHAAV	EQ	06-Jan-2021	2.25	2.30	2.35	2.25	2.35	2.35	2.31	19269	0.44	40	19268	99.99
SANCO	EQ	06-Jan-2021	13.75	13.75	13.75	13.35	13.60	13.55	13.53	40544	5.49	167	32399	79.91
SANDESH	EQ	06-Jan-2021	640.45	645.00	667.95	630.00	642.00	635.20	644.20	2037	13.12	330	1159	56.90
SANDHAR	EQ	06-Jan-2021	230.30	233.00	234.45	226.00	227.50	227.50	229.86	52157	119.89	2035	17747	34.03
SANGAMIND	EQ	06-Jan-2021	88.90	92.00	104.00	89.50	100.60	100.80	99.73	441112	439.92	4439	163417	37.05
SANGHIIND	EQ	06-Jan-2021	34.40	34.40	34.85	32.10	32.90	32.95	33.41	2817813	941.49	6888	1557701	55.28
SANGHVIFOR	BE	06-Jan-2021	22.80	21.70	21.70	21.70	21.70	21.70	21.70	1534	0.33	9	-	-
SANGHVIMOV	EQ	06-Jan-2021	122.20	122.35	124.95	119.30	120.15	119.90	122.11	122752	149.89	1046	106614	86.85
SANGINITA	EQ	06-Jan-2021	28.00	28.50	28.50	27.70	27.80	27.90	27.91	60324	16.83	361	49623	82.26
SANOFI	EQ	06-Jan-2021	8198.15	8180.00	8215.00	8113.00	8150.00	8139.40	8162.33	13395	1093.34	3921	9205	68.72
SANWARIA	BZ	06-Jan-2021	1.35	1.35	1.40	1.30	1.35	1.30	1.32	4828511	63.96	1347	-	-
SARDAEN	EQ	06-Jan-2021	383.65	385.00	390.85	368.15	376.00	377.45	379.44	102944	390.61	3665	44787	43.51
SAREGAMA	EQ	06-Jan-2021	875.35	895.00	898.50	851.00	873.80	856.25	873.20	53231	464.82	4578	26337	49.48
SARLAPOLY	EQ	06-Jan-2021	26.90	27.20	29.20	27.10	27.90	27.85	28.18	890560	250.97	3849	511267	57.41
SARVESHWAR	SM	06-Jan-2021	13.65	13.65	13.65	13.15	13.15	13.40	13.40	3200	0.43	2	3200	100.00
SASKEN	EQ	06-Jan-2021	822.95	827.00	885.90	822.70	834.80	836.35	857.52	196383	1684.03	9198	37912	19.31
SASTASUNDR	EQ	06-Jan-2021	123.80	127.70	127.70	122.15	123.95	123.35	124.41	19467	24.22	370	15368	78.94
SATIA	EQ	06-Jan-2021	94.65	97.85	100.85	94.35	94.50	94.70	96.11	530078	509.46	4273	167346	31.57
SATIN	EQ	06-Jan-2021	77.15	77.50	81.00	75.50	81.00	81.00	79.76	1045113	833.63	4911	555087	53.11
SATINPP	E1	06-Jan-2021	33.95	33.00	35.60	33.00	35.60	35.60	35.51	115800	41.13	1088	114655	99.01
SBICARD	EQ	06-Jan-2021	913.85	918.20	975.00	918.20	971.10	969.00	956.38	7456425	71311.45	213344	2531780	33.95
SBIETFIT	EQ	06-Jan-2021	259.88	265.00	265.00	253.00	256.53	256.15	259.89	5404	14.04	193	3878	71.76
SBIETFPB	EQ	06-Jan-2021	175.61	180.87	180.87	173.55	175.50	175.51	176.61	874	1.54	55	739	84.55
SBIETFQLTY	EQ	06-Jan-2021	127.90	129.90	129.90	126.90	127.35	127.88	128.25	1729	2.22	105	1634	94.51
SBILIFE	EQ	06-Jan-2021	905.55	906.55	915.00	901.00	910.65	910.30	909.45	1214878	11048.71	34535	571209	47.02
SBIN	EQ	06-Jan-2021	281.75	283.00	289.15	281.40	283.90	285.05	285.76	40765708	116490.74	224327	6201351	15.21
SBIN	N5	06-Jan-2021	11002.03	11000.00	11031.00	10995.00	11031.00	11029.44	11011.17	1281	141.05	148	1263	98.59
SBIN	N6	06-Jan-2021	10921.00	10940.00	10940.00	10925.00	10929.00	10927.00	10928.88	8	0.87	4	8	100.00
SCAPDVR	EQ	06-Jan-2021	1.50	1.55	1.60	1.45	1.50	1.50	1.51	192923	2.91	271	159097	82.47
SCHAEFFLER	EQ	06-Jan-2021	4611.35	4632.85	4635.00	4536.35	4566.00	4600.95	4595.46	10877	499.85	5984	7106	65.33
SCHAND	EQ	06-Jan-2021	71.25	71.35	72.50	68.55	68.95	69.10	69.80	190476	132.94	1479	113132	59.39
SCHNEIDER	EQ	06-Jan-2021	88.95	89.50	89.50	84.60	85.80	85.65	86.63	494379	428.29	6209	267169	54.04
SCI	EQ	06-Jan-2021	89.55	90.00	90.20	88.10	88.55	88.50	88.92	1951800	1735.50	8494	991873	50.82
SDBL	EQ	06-Jan-2021	32.30	32.70	33.60	31.75	32.00	31.95	32.57	249073	81.13	1262	151923	61.00
SEAMECLTD	EQ	06-Jan-2021	482.00	489.25	501.85	474.40	478.00	477.25	486.90	127099	618.84	1553	14581	11.47
SECL	SM	06-Jan-2021	28.00	28.00	28.00	25.20	25.20	25.20	25.55	42000	10.73	14	24000	57.14
SECURCRED	SM	06-Jan-2021	18.65	18.05	19.30	17.75	18.45	18.45	18.20	6000	1.09	9	4800	80.00
SELAN	EQ	06-Jan-2021	124.95	129.95	141.35	129.15	133.25	134.00	136.11	676692	921.05	7966	157338	23.25
SELMCL	BZ	06-Jan-2021	2.60	2.70	2.70	2.50	2.55	2.50	2.60	266480	6.92	238	-	-
SEPOWER	EQ	06-Jan-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	24701	0.95	47	24691	99.96
SEQUENT	EQ	06-Jan-2021	181.00	181.80	188.80	176.50	184.85	184.05	184.63	1685352	3111.72	13232	966691	57.36
SESHAPAPER	EQ	06-Jan-2021	158.70	158.10	161.50	155.20	155.70	156.35	158.55	74097	117.48	1114	42951	57.97
SETCO	EQ	06-Jan-2021	11.85	12.05	12.40	11.80	12.40	12.40	12.30	181815	22.36	351	130736	71.91
SETF10GILT	EQ	06-Jan-2021	203.51	206.00	206.00	202.55	202.60	202.60	202.98	659	1.34	19	641	97.27
SETFGOLD	EQ	06-Jan-2021	4602.00	4605.00	4629.95	4592.00	4626.40	4625.65	4605.89	19327	890.18	1737	15181	78.55
SETFNIF50	EQ	06-Jan-2021	147.45	147.89	149.99	146.00	147.00	146.94	146.89	136439	200.42	1471	105437	77.28
SETFNIFBK	EQ	06-Jan-2021	315.58	315.00	318.50	314.59	316.24	316.80	316.63	64190	203.25	873	20588	32.07
SETFNN50	EQ	06-Jan-2021	349.99	381.50	381.50	344.80	347.00	347.21	348.66	19413	67.68	397	16995	87.54
SETUINFRA	BE	06-Jan-2021	1.25	1.30	1.30	1.20	1.25	1.20	1.24	474107	5.89	250	-	-
SEYAIND	EQ	06-Jan-2021	67.45	67.45	67.75	66.00	67.50	66.35	67.05	23215	15.56	422	17125	73.77
SEZAL	BZ	06-Jan-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	23500	1.09	24	-	-
SFL	EQ	06-Jan-2021	1878.95	1894.00	1989.00	1891.55	1924.05	1925.65	1937.24	46086	892.80	7087	18941	41.10
SGBAPR28I	GB	06-Jan-2021	4989.00	5099.00	5099.00	4975.00	4975.00	4977.10	5005.85	414	20.72	54	346	83.57
SGBAUG24	GB	06-Jan-2021	5015.00	5015.00	5071.50	5002.50	5027.00	5030.84	5041.15	344	17.34	64	267	77.62
SGBAUG27	GB	06-Jan-2021	4940.00	4980.00	4993.00	4970.00	4985.00	4987.22	4985.03	100	4.99	21	100	100.00
SGBAUG28V	GB	06-Jan-2021	4948.56	4980.00	5020.00	4951.10	5020.00	5008.78	4999.02	2163	108.13	238	2050	94.78
SGBDC27VII	GB	06-Jan-2021	4950.00	4950.01	5047.00	4950.01	4975.00	4975.00	4981.72	14	0.70	3	12	85.71
SGBDEC2512	GB	06-Jan-2021	5020.00	5000.00	5000.00	4999.00	5000.00	5000.00	4999.60	25	1.25	4	25	100.00
SGBFEB24	GB	06-Jan-2021	4986.14	4980.00	5094.87	4980.00	5094.87	5094.87	5065.79	134	6.79	18	125	93.28
SGBFEB27	GB	06-Jan-2021	4950.00	4950.00	4950.00	4920.00	4920.00	4920.00	4930.00	3	0.15	2	3	100.00
SGBFEB28IX	GB	06-Jan-2021	4980.00	4975.00	4980.00	4975.00	4980.00	4980.00	4977.50	2	0.10	2	2	100.00
SGBJ28VIII	GB	06-Jan-2021	4935.00	5030.00	5030.00	5030.00	5030.00	5030.00	5030.00	1	0.05	1	1	100.00
SGBJUL25	GB	06-Jan-2021	4948.20	5019.79	5019.79	4973.20	4975.11	4974.15	4976.10	23	1.14	5	21	91.30
SGBJUL27	GB	06-Jan-2021	4967.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	06-Jan-2021	4953.46	4969.00	4999.00	4954.00	4999.00	4991.54	4989.88	834	41.62	90	689	82.61
SGBJUN27	GB	06-Jan-2021	4990.00	5019.00	5024.00	5018.99	5024.00	5024.00	5019.46	28	1.41	6	25	89.29
SGBJUN28	GB	06-Jan-2021	4976.39	4925.00	4993.00	4925.00	4960.55	4961.92	4970.56	336	16.70	47	307	91.37
SGBMAR24	GB	06-Jan-2021	5046.95	5000.00	5010.00	4986.00	4993.00	4994.48	5001.08	366	18.30	24	360	98.36
SGBMAR25	GB	06-Jan-2021	4937.55	4956.00	4990.00	4951.00	4990.00	4982.75	4961.80	126	6.25	12	113	89.68
SGBMAR28X	GB	06-Jan-2021	4939.53	4984.99	4995.00	4984.99	4995.00	4994.99	4994.61	26	1.30	3	26	100.00
SGBMAY25	GB	06-Jan-2021	4956.00	4980.00	5020.00	4980.00	4985.00	4985.00	4997.97	96	4.80	35	95	98.96
SGBMAY28	GB	06-Jan-2021	4948.86	4930.00	4988.00	4915.00	4980.00	4977.85	4960.72	219	10.86	34	195	89.04
SGBN28VIII	GB	06-Jan-2021	4990.00	4976.00	4998.00	4976.00	4982.10	4982.10	4981.96	138	6.88	40	135	97.83
SGBNOV23	GB	06-Jan-2021	5008.50	4976.00	5020.00	4976.00	5020.00	5020.00	5008.25	8	0.40	8	8	100.00
SGBNOV24	GB	06-Jan-2021	5006.65	5035.00	5035.00	4982.00	5000.00	4993.92	5009.55	210	10.52	28	201	95.71
SGBNOV25	GB	06-Jan-2021	5000.00	5000.00	5050.00	5000.00	5050.00	5018.75	5011.54	13	0.65	4	13	100.00
SGBNOV258	GB	06-Jan-2021	4950.00	4980.00	5004.00	4980.00	5000.00	5000.00	5000.25	160	8.00	11	160	100.00
SGBNOV25IX	GB	06-Jan-2021	5078.90	4980.00	5000.00	4950.00	4950.00	4950.00	4970.50	20	0.99	5	19	95.00
SGBNOV25VI	GB	06-Jan-2021	4992.00	5010.00	5097.00	5010.00	5097.00	5097.00	5092.86	21	1.07	3	21	100.00
SGBNOV26	GB	06-Jan-2021	4940.50	4944.50	4944.50	4944.50	4944.50	4944.50	4944.50	1	0.05	1	1	100.00
SGBOC28VII	GB	06-Jan-2021	4979.50	4979.50	5000.00	4973.00	4996.00	4996.00	4990.78	172	8.58	30	148	86.05
SGBOCT25	GB	06-Jan-2021	5033.32	4999.00	4999.00	4926.00	4954.06	4954.06	4959.69	3	0.15	3	2	66.67
SGBOCT25IV	GB	06-Jan-2021	4936.00	4939.00	4970.00	4939.00	4970.00	4970.00	4954.50	2	0.10	2	1	50.00
SGBOCT26	GB	06-Jan-2021	4950.00	4950.00	4950.01	4950.00	4950.01	4950.01	4950.00	52	2.57	3	51	98.08
SGBSEP24	GB	06-Jan-2021	4979.83	5039.90	5039.90	4990.00	5005.00	5005.00	5002.61	194	9.71	25	176	90.72
SGBSEP28VI	GB	06-Jan-2021	5011.81	5011.00	5011.00	4960.00	4995.00	4995.60	4988.22	378	18.86	64	297	78.57
SGL	EQ	06-Jan-2021	10.30	10.50	10.50	9.80	9.90	9.90	10.06	84083	8.46	368	70570	83.93
SHAHALLOYS	EQ	06-Jan-2021	9.85	10.30	10.30	9.55	10.30	10.30	10.25	31182	3.20	63	21474	68.87
SHAKTIPUMP	BE	06-Jan-2021	332.00	343.00	348.60	316.00	348.60	348.60	343.54	122079	419.38	1743	-	-
SHALBY	EQ	06-Jan-2021	118.20	118.00	129.00	118.00	127.50	127.55	124.32	4827549	6001.64	36272	1235078	25.58
SHALPAINTS	EQ	06-Jan-2021	94.60	95.00	99.00	92.20	96.05	96.95	96.05	822054	789.56	6859	336506	40.93
SHANKARA	EQ	06-Jan-2021	349.45	351.70	352.00	341.95	348.90	345.30	348.00	50989	177.44	1537	27259	53.46
SHANTI	SM	06-Jan-2021	23.00	21.85	21.85	21.85	21.85	21.85	21.85	4500	0.98	1	4500	100.00
SHANTIGEAR	EQ	06-Jan-2021	123.90	124.60	124.60	121.50	121.80	121.60	122.55	56892	69.72	1102	32583	57.27
SHARDACROP	EQ	06-Jan-2021	277.15	277.15	281.00	272.40	275.45	274.65	276.24	40979	113.20	1687	17892	43.66
SHARDAMOTR	EQ	06-Jan-2021	2091.00	2099.00	2164.00	2055.00	2103.00	2110.25	2112.27	11796	249.16	2035	5355	45.40
SHAREINDIA	EQ	06-Jan-2021	193.70	196.00	204.00	195.95	202.00	200.95	198.88	45268	90.03	998	25849	57.10
SHARIABEES	EQ	06-Jan-2021	363.79	374.70	385.00	360.25	364.95	362.80	364.39	14334	52.23	148	13381	93.35
SHEMAROO	BE	06-Jan-2021	79.00	79.00	80.00	76.10	77.80	77.55	77.52	46201	35.82	302	-	-
SHIL	EQ	06-Jan-2021	193.10	192.00	194.70	175.00	182.00	182.20	184.92	482692	892.59	8042	265653	55.04
SHILPAMED	EQ	06-Jan-2021	451.95	453.05	453.40	441.50	444.00	443.50	446.55	244401	1091.36	9065	141524	57.91
SHIRPUR-G	BZ	06-Jan-2021	8.95	9.15	9.35	8.55	8.55	8.85	9.19	40483	3.72	170	-	-
SHIVAMAUTO	EQ	06-Jan-2021	20.75	21.35	21.35	20.00	20.50	20.45	20.56	144291	29.67	480	113460	78.63
SHIVAMILLS	EQ	06-Jan-2021	34.00	34.65	38.70	34.55	37.40	37.25	37.49	254369	95.37	2263	102050	40.12
SHIVATEX	EQ	06-Jan-2021	125.30	126.90	131.55	126.90	131.55	131.55	130.98	14611	19.14	109	13439	91.98
SHK	EQ	06-Jan-2021	123.85	123.15	124.75	120.05	121.35	121.35	122.22	262180	320.44	7516	156642	59.75
SHOPERSTOP	EQ	06-Jan-2021	204.35	205.30	209.20	200.00	203.25	202.30	204.17	180572	368.68	3304	82625	45.76
SHRADHA	EQ	06-Jan-2021	64.65	66.95	66.95	64.50	64.50	64.75	65.56	3047	2.00	75	2200	72.20
SHREDIGCEM	EQ	06-Jan-2021	62.55	62.50	63.10	60.50	62.00	61.80	61.87	740180	457.97	3946	341938	46.20
SHREECEM	EQ	06-Jan-2021	23895.50	24084.00	24947.40	23850.00	24699.00	24824.35	24422.41	73142	17863.04	20190	20713	28.32
SHREEPUSHK	EQ	06-Jan-2021	142.60	143.80	147.00	135.70	138.55	139.60	141.91	166972	236.95	4266	81080	48.56
SHREERAMA	EQ	06-Jan-2021	8.85	8.85	9.40	8.70	8.90	8.80	9.09	120838	10.99	381	72820	60.26
SHRENIK	EQ	06-Jan-2021	4.10	4.15	4.15	4.00	4.00	4.00	4.04	5069466	204.81	2613	2495840	49.23
SHREYANIND	EQ	06-Jan-2021	91.05	92.65	92.65	87.00	88.70	88.40	89.16	45351	40.43	786	29507	65.06
SHREYAS	EQ	06-Jan-2021	72.30	74.40	75.90	73.00	75.60	75.85	75.39	342095	257.91	1687	229016	66.95
SHRIPISTON	BE	06-Jan-2021	607.90	607.90	607.90	580.00	607.00	600.25	592.86	619	3.67	48	-	-
SHRIRAMCIT	EQ	06-Jan-2021	1068.00	1068.00	1096.50	1068.00	1074.50	1076.20	1082.61	46918	507.94	7381	27363	58.32
SHRIRAMEPC	EQ	06-Jan-2021	4.85	4.80	5.10	4.75	4.85	4.85	4.91	943513	46.37	960	620641	65.78
SHUBHLAXMI	SM	06-Jan-2021	25.50	24.25	24.25	24.25	24.25	24.25	24.25	4000	0.97	4	4000	100.00
SHYAMCENT	EQ	06-Jan-2021	7.00	7.35	7.35	7.15	7.35	7.35	7.35	108598	7.98	164	108598	100.00
SICAGEN	EQ	06-Jan-2021	17.10	17.95	17.95	16.45	17.10	16.80	17.23	70796	12.20	468	52278	73.84
SICAL	BE	06-Jan-2021	18.60	18.50	19.30	17.95	18.85	18.65	18.53	240784	44.61	549	-	-
SIEMENS	EQ	06-Jan-2021	1612.75	1617.70	1635.45	1602.15	1613.45	1618.55	1619.05	399518	6468.38	25199	77510	19.40
SIGIND	EQ	06-Jan-2021	26.95	28.50	32.30	26.50	32.30	32.30	31.66	644361	203.99	3111	228774	35.50
SIGMA	SM	06-Jan-2021	45.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	2	6000	100.00
SIKKO	SM	06-Jan-2021	26.80	26.50	26.50	26.50	26.50	26.50	26.50	4000	1.06	1	4000	100.00
SIL	BE	06-Jan-2021	10.30	9.90	10.65	9.90	10.05	10.15	10.20	20398	2.08	64	-	-
SILINV	EQ	06-Jan-2021	215.15	215.05	224.80	213.15	215.10	215.90	218.41	26734	58.39	884	11605	43.41
SILLYMONKS	BE	06-Jan-2021	23.80	24.95	24.95	24.90	24.95	24.95	24.95	5304	1.32	19	-	-
SIMBHALS	EQ	06-Jan-2021	7.75	8.00	8.10	7.70	8.10	8.00	8.06	35653	2.87	102	30829	86.47
SIMPLEXINF	EQ	06-Jan-2021	41.05	41.80	42.00	39.30	39.90	40.15	40.62	177384	72.06	1059	117350	66.16
SINTERCOM	EQ	06-Jan-2021	78.95	82.40	82.40	78.00	81.50	81.50	78.46	11887	9.33	30	11440	96.24
SINTEX	BE	06-Jan-2021	4.90	5.10	5.10	5.10	5.10	5.10	5.10	888760	45.33	596	-	-
SIRCA	EQ	06-Jan-2021	346.40	347.00	347.00	320.00	332.90	332.60	333.85	114130	381.02	3771	65449	57.35
SIS	EQ	06-Jan-2021	418.20	421.35	429.00	421.00	423.95	425.00	425.18	203634	865.82	8476	119344	58.61
SITINET	BE	06-Jan-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	614369	10.14	152	-	-
SIYSIL	EQ	06-Jan-2021	209.05	210.10	210.70	200.05	202.00	202.70	204.74	124867	255.65	2578	60497	48.45
SJVN	EQ	06-Jan-2021	25.70	25.90	26.15	25.50	25.70	25.65	25.75	2603559	670.42	7416	1395936	53.62
SKFINDIA	EQ	06-Jan-2021	1750.15	1762.00	1775.00	1735.25	1760.00	1760.05	1762.92	35481	625.50	3329	25052	70.61
SKIL	EQ	06-Jan-2021	3.65	3.80	3.80	3.50	3.50	3.50	3.69	1017498	37.50	657	805169	79.13
SKIPPER	EQ	06-Jan-2021	67.05	67.20	68.30	63.50	65.60	65.15	66.40	97511	64.75	884	53910	55.29
SKMEGGPROD	EQ	06-Jan-2021	65.50	62.50	63.35	58.50	59.90	59.65	60.85	375470	228.48	3555	196703	52.39
SKSTEXTILE	SM	06-Jan-2021	25.40	25.00	25.00	25.00	25.00	25.00	25.00	1000	0.25	1	1000	100.00
SMARTLINK	BE	06-Jan-2021	88.45	88.25	89.65	88.25	88.45	88.50	88.53	5676	5.03	58	-	-
SMLISUZU	EQ	06-Jan-2021	478.85	482.90	488.00	464.95	469.00	470.45	477.23	42495	202.80	2480	17694	41.64
SMPL	BZ	06-Jan-2021	0.25	0.20	0.30	0.20	0.30	0.30	0.30	87584	0.26	25	-	-
SMSLIFE	EQ	06-Jan-2021	613.05	621.90	630.00	607.00	610.00	608.40	614.72	7407	45.53	475	4725	63.79
SMSPHARMA	EQ	06-Jan-2021	126.65	127.65	128.45	121.00	123.50	122.95	123.71	373168	461.66	3834	254107	68.09
SNOWMAN	EQ	06-Jan-2021	61.70	61.95	62.30	58.50	59.90	59.80	60.46	3857667	2332.39	19889	2421516	62.77
SOBHA	EQ	06-Jan-2021	416.00	415.05	425.75	408.15	410.40	410.65	417.30	523526	2184.66	11151	173694	33.18
SOFTTECH	SM	06-Jan-2021	93.40	90.30	93.00	90.25	93.00	93.00	92.09	14400	13.26	8	9600	66.67
SOLARA	EQ	06-Jan-2021	1205.00	1206.00	1250.00	1203.05	1239.00	1228.40	1228.08	116692	1433.07	5468	67303	57.68
SOLARINDS	EQ	06-Jan-2021	1118.00	1119.00	1129.60	1110.45	1125.10	1124.85	1122.17	36399	408.46	5517	23673	65.04
SOLEX	SM	06-Jan-2021	31.90	35.05	35.05	35.00	35.00	35.00	35.03	6000	2.10	3	6000	100.00
SOMANYCERA	EQ	06-Jan-2021	340.90	342.60	346.90	335.00	338.25	340.40	339.72	58565	198.95	2132	40532	69.21
SOMICONVEY	EQ	06-Jan-2021	28.90	29.00	30.05	28.00	29.00	28.55	29.13	15102	4.40	181	13001	86.09
SONATSOFTW	EQ	06-Jan-2021	406.90	410.00	412.10	388.00	401.90	400.55	403.80	318304	1285.30	13406	128845	40.48
SORILINFRA	EQ	06-Jan-2021	134.30	135.00	150.10	128.10	136.10	136.45	138.07	613208	846.68	8095	184816	30.14
SOTL	EQ	06-Jan-2021	719.90	729.50	729.90	716.45	720.00	719.80	721.06	9147	65.96	585	7231	79.05
SOUTHBANK	EQ	06-Jan-2021	9.35	9.35	9.50	9.15	9.25	9.30	9.31	23915408	2226.96	42890	11824458	49.44
SOUTHWEST	EQ	06-Jan-2021	43.70	44.60	44.85	41.55	41.65	41.85	41.83	37339	15.62	115	31916	85.48
SPAL	EQ	06-Jan-2021	173.90	175.00	177.00	168.55	172.15	171.70	172.32	49196	84.77	1238	28074	57.07
SPANDANA	EQ	06-Jan-2021	772.80	775.00	776.80	755.90	762.20	760.05	770.43	23639	182.12	1255	16227	68.65
SPARC	EQ	06-Jan-2021	203.60	203.80	205.25	191.50	195.60	195.40	198.16	1847901	3661.83	16975	733845	39.71
SPECIALITY	EQ	06-Jan-2021	48.15	49.00	49.00	46.65	47.30	47.45	47.54	109265	51.94	792	74816	68.47
SPENCERS	EQ	06-Jan-2021	85.90	86.10	88.25	84.15	85.50	85.40	86.44	951558	822.51	6314	383974	40.35
SPENTEX	BZ	06-Jan-2021	0.85	0.80	0.90	0.80	0.90	0.90	0.85	111919	0.95	28	-	-
SPIC	EQ	06-Jan-2021	24.50	24.65	24.75	23.80	24.20	24.05	24.27	405973	98.52	1402	227686	56.08
SPICEJET	EQ	06-Jan-2021	93.85	94.35	95.50	92.50	93.35	93.60	94.18	4951975	4663.96	22651	1659160	33.51
SPLIL	EQ	06-Jan-2021	37.45	38.85	39.00	36.00	37.50	38.30	37.42	123147	46.08	810	70443	57.20
SPMLINFRA	BE	06-Jan-2021	14.50	14.80	15.10	14.15	14.30	14.70	14.78	20544	3.04	105	-	-
SPTL	BE	06-Jan-2021	3.55	3.50	3.70	3.50	3.70	3.70	3.69	1078969	39.77	549	-	-
SREEL	EQ	06-Jan-2021	147.45	147.60	148.90	146.85	146.85	147.15	147.99	8084	11.96	278	4432	54.82
SREIBNPNCD	NJ	06-Jan-2021	755.04	780.00	780.00	760.00	760.00	760.00	771.43	35	0.27	2	35	100.00
SREIBNPNCD	NL	06-Jan-2021	739.00	705.01	730.00	705.00	708.26	716.44	714.97	249	1.78	21	238	95.58
SREIBNPNCD	NO	06-Jan-2021	667.46	600.00	700.00	570.00	670.00	670.00	656.12	585	3.84	40	482	82.39
SREIBNPNCD	NQ	06-Jan-2021	777.00	777.00	777.00	750.00	750.00	750.00	752.45	11	0.08	2	11	100.00
SREIBNPNCD	NR	06-Jan-2021	977.00	781.60	974.99	781.60	781.60	781.60	828.41	25	0.21	6	24	96.00
SREIBNPNCD	NU	06-Jan-2021	626.80	624.00	624.00	501.44	529.00	525.12	521.71	1211	6.32	50	1000	82.58
SREIBNPNCD	NV	06-Jan-2021	520.00	550.00	550.00	499.99	500.00	500.00	516.86	760	3.93	15	750	98.68
SREIBNPNCD	NX	06-Jan-2021	780.00	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NY	06-Jan-2021	780.00	825.00	825.00	810.00	810.00	810.00	819.52	21	0.17	3	21	100.00
SREIBNPNCD	Y1	06-Jan-2021	845.00	800.00	800.00	800.00	800.00	800.00	800.00	4	0.03	1	4	100.00
SREIBNPNCD	Y4	06-Jan-2021	850.00	801.00	850.00	801.00	850.00	850.00	812.95	41	0.33	4	31	75.61
SREIBNPNCD	Y7	06-Jan-2021	601.00	601.00	601.00	601.00	601.00	601.00	601.00	5	0.03	1	5	100.00
SREIBNPNCD	YA	06-Jan-2021	610.00	505.00	605.00	505.00	605.00	605.00	555.00	2	0.01	2	2	100.00
SREINFRA	EQ	06-Jan-2021	8.60	8.70	8.90	8.20	8.45	8.40	8.54	3593003	306.96	3847	2052267	57.12
SRF	EQ	06-Jan-2021	5695.25	5701.00	5794.70	5646.00	5694.80	5701.45	5732.83	190537	10923.16	16827	18842	9.89
SRHHYPOLTD	EQ	06-Jan-2021	254.35	254.00	261.90	250.00	253.00	252.05	256.91	55532	142.67	1989	33919	61.08
SRIPIPES	EQ	06-Jan-2021	156.15	160.00	162.00	154.00	157.05	156.30	158.10	249612	394.63	3562	142085	56.92
SRPL	EQ	06-Jan-2021	32.35	33.00	33.45	31.95	32.05	32.35	32.59	8045	2.62	64	5709	70.96
SRTRANSFIN	EQ	06-Jan-2021	1114.15	1117.95	1208.50	1116.50	1190.80	1197.20	1172.95	8907705	104482.86	166555	2083331	23.39
SRTRANSFIN	Y9	06-Jan-2021	1065.15	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	10	0.11	1	10	100.00
SRTRANSFIN	YB	06-Jan-2021	1027.00	1059.99	1073.60	1025.00	1025.00	1025.00	1047.31	208	2.18	8	208	100.00
SRTRANSFIN	YG	06-Jan-2021	2040.01	2030.20	2030.20	2030.20	2030.20	2030.20	2030.20	200	4.06	2	200	100.00
SRTRANSFIN	YH	06-Jan-2021	1007.00	1005.01	1010.00	1005.00	1010.00	1010.00	1009.32	740	7.47	12	715	96.62
SRTRANSFIN	YI	06-Jan-2021	1027.00	1018.06	1018.50	1015.00	1015.00	1015.00	1016.86	1000	10.17	18	1000	100.00
SRTRANSFIN	YK	06-Jan-2021	1053.00	1059.70	1059.70	1050.50	1053.00	1053.00	1057.75	512	5.42	17	460	89.84
SRTRANSFIN	YL	06-Jan-2021	1065.00	1065.00	1069.00	1065.00	1066.00	1066.50	1067.29	190	2.03	9	190	100.00
SRTRANSFIN	YM	06-Jan-2021	1237.05	1237.05	1241.05	1237.05	1241.05	1241.05	1238.90	85	1.05	4	75	88.24
SRTRANSFIN	YN	06-Jan-2021	1247.00	1270.00	1270.00	1270.00	1270.00	1270.00	1270.00	50	0.64	3	50	100.00
SRTRANSFIN	YO	06-Jan-2021	1005.55	1010.00	1024.90	1010.00	1024.90	1024.90	1023.46	155	1.59	3	155	100.00
SRTRANSFIN	YQ	06-Jan-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	10	0.10	1	10	100.00
SRTRANSFIN	YR	06-Jan-2021	1035.00	1036.00	1036.70	1035.00	1036.70	1036.70	1035.95	220	2.28	6	220	100.00
SRTRANSFIN	YS	06-Jan-2021	1048.33	1035.00	1040.00	1027.40	1040.00	1040.00	1034.13	3	0.03	3	2	66.67
SRTRANSFIN	YT	06-Jan-2021	1215.50	1215.50	1215.50	1215.50		1215.50	1215.50	5	0.06	1	5	100.00
SRTRANSFIN	YV	06-Jan-2021	1031.00	1031.00	1091.80	1031.00	1032.00	1032.00	1048.84	468	4.91	8	468	100.00
SRTRANSFIN	YX	06-Jan-2021	1085.80	1085.80	1093.00	1085.00	1093.00	1090.20	1085.86	438	4.76	11	438	100.00
SRTRANSFIN	YZ	06-Jan-2021	1100.00	1150.00	1150.00	1120.00	1136.60	1136.60	1125.36	121	1.36	5	121	100.00
SRTRANSFIN	Z1	06-Jan-2021	1185.00	1185.15	1185.15	1185.15	1185.15	1185.15	1185.15	40	0.47	1	40	100.00
SRTRANSFIN	Z6	06-Jan-2021	1029.00	1026.00	1031.10	860.00	1031.10	1031.10	993.33	395	3.92	13	315	79.75
SRTRANSFIN	ZA	06-Jan-2021	1128.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	50	0.56	3	50	100.00
SRTRANSFIN	ZD	06-Jan-2021	1000.00	963.00	993.00	840.00	993.00	993.00	920.88	269	2.48	13	250	92.94
SRTRANSFIN	ZG	06-Jan-2021	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
SSINFRA	SM	06-Jan-2021	8.00	7.60	7.60	7.60	7.60	7.60	7.60	6000	0.46	2	6000	100.00
SSWL	EQ	06-Jan-2021	576.55	581.40	586.00	572.00	581.00	580.05	578.90	42049	243.42	1997	25222	59.98
STAR	EQ	06-Jan-2021	971.80	969.80	983.50	925.00	951.00	948.90	957.49	977814	9362.48	21628	315034	32.22
STARCEMENT	EQ	06-Jan-2021	106.80	107.00	108.00	104.40	106.00	106.25	106.85	1046915	1118.64	7920	459895	43.93
STARPAPER	EQ	06-Jan-2021	124.00	123.00	125.50	118.65	120.70	120.25	122.52	280764	343.98	3344	131375	46.79
STCINDIA	EQ	06-Jan-2021	81.70	83.00	83.15	80.35	80.45	80.50	81.69	40657	33.21	560	23105	56.83
STEELCITY	EQ	06-Jan-2021	37.85	38.95	39.35	37.00	37.05	37.65	37.88	14173	5.37	122	11972	84.47
STEELXIND	EQ	06-Jan-2021	52.40	52.50	53.90	51.00	51.95	52.90	52.84	284526	150.35	1173	172580	60.66
STEL	EQ	06-Jan-2021	74.30	74.00	75.80	69.10	71.00	70.85	72.10	48087	34.67	588	37317	77.60
STERTOOLS	EQ	06-Jan-2021	196.05	198.65	199.80	195.05	196.60	197.60	197.71	20009	39.56	799	9981	49.88
STLTECH	EQ	06-Jan-2021	196.85	197.50	197.50	188.50	193.60	193.65	193.36	1430822	2766.66	15565	640242	44.75
SUBCAPCITY	BE	06-Jan-2021	24.40	24.35	24.35	24.35	24.35	24.35	24.35	160	0.04	2	-	-
SUBEXLTD	EQ	06-Jan-2021	28.60	28.60	28.80	27.15	27.70	27.65	27.95	4773461	1334.02	10316	2785002	58.34
SUBROS	EQ	06-Jan-2021	348.00	348.00	352.05	342.45	351.75	351.05	349.05	64593	225.46	5025	39847	61.69
SUDARSCHEM	EQ	06-Jan-2021	485.25	488.65	490.00	484.10	485.00	485.10	486.29	143390	697.29	2977	96416	67.24
SUJANAUNI	BE	06-Jan-2021	0.45	0.45	0.50	0.40	0.50	0.40	0.46	803685	3.72	391	-	-
SUMEETINDS	BE	06-Jan-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	24898	0.90	31	-	-
SUMICHEM	EQ	06-Jan-2021	322.95	325.00	334.95	313.35	321.00	319.05	324.42	999356	3242.15	18019	362740	36.30
SUMIT	BE	06-Jan-2021	9.95	10.00	10.00	9.95	10.00	9.95	10.00	39590	3.96	88	-	-
SUMMITSEC	EQ	06-Jan-2021	554.05	559.60	562.65	544.15	554.90	551.10	555.57	1831	10.17	238	1459	79.68
SUNCLAYLTD	EQ	06-Jan-2021	2673.60	2699.95	2717.00	2650.00	2680.00	2685.80	2677.64	8801	235.66	548	4291	48.76
SUNDARAM	EQ	06-Jan-2021	1.60	1.65	1.65	1.65	1.65	1.65	1.65	85538	1.41	40	85538	100.00
SUNDARMFIN	EQ	06-Jan-2021	1839.00	1837.00	1844.95	1820.00	1830.00	1830.65	1831.63	24030	440.14	2653	17514	72.88
SUNDARMHLD	EQ	06-Jan-2021	76.25	76.65	76.65	75.00	75.50	75.50	75.57	121510	91.83	767	98533	81.09
SUNDRMBRAK	EQ	06-Jan-2021	321.35	322.00	325.00	311.50	315.00	318.50	318.69	6584	20.98	468	3939	59.83
SUNDRMFAST	EQ	06-Jan-2021	558.30	558.80	565.00	535.75	538.00	539.95	548.34	93646	513.49	4991	41013	43.80
SUNFLAG	EQ	06-Jan-2021	68.80	69.25	70.40	65.40	66.70	66.45	67.86	1132886	768.83	6757	413581	36.51
SUNPHARMA	EQ	06-Jan-2021	603.45	604.10	610.95	596.15	604.00	605.30	605.10	6422080	38859.99	76159	1334589	20.78
SUNTECK	EQ	06-Jan-2021	355.45	356.00	358.00	344.05	345.85	347.30	350.31	250054	875.95	5388	105147	42.05
SUNTV	EQ	06-Jan-2021	491.95	495.00	502.50	477.25	488.00	487.00	493.11	3475134	17136.38	36061	364801	10.50
SUPERHOUSE	EQ	06-Jan-2021	128.25	129.50	131.90	126.00	127.20	127.50	129.51	78328	101.44	1778	31525	40.25
SUPERSPIN	EQ	06-Jan-2021	5.25	5.50	5.50	5.05	5.50	5.50	5.44	512079	27.85	908	305264	59.61
SUPPETRO	EQ	06-Jan-2021	349.80	347.20	354.45	339.00	339.10	340.35	343.63	71598	246.04	2491	60386	84.34
SUPRAJIT	EQ	06-Jan-2021	199.60	202.95	223.00	199.50	217.00	218.00	213.32	1449729	3092.63	28248	463490	31.97
SUPREMEENG	EQ	06-Jan-2021	27.15	28.50	28.50	28.10	28.50	28.50	28.47	33783	9.62	67	30056	88.97
SUPREMEIND	EQ	06-Jan-2021	1748.30	1748.00	1765.00	1720.30	1748.30	1756.85	1743.86	105528	1840.26	10487	73826	69.96
SUPREMEINF	BZ	06-Jan-2021	12.85	12.95	13.45	12.30	13.45	13.45	13.13	5521	0.73	17	-	-
SURANASOL	EQ	06-Jan-2021	14.00	13.95	14.70	13.30	13.30	13.30	13.68	1357273	185.70	2934	774580	57.07
SURANAT&P	EQ	06-Jan-2021	6.90	7.10	7.10	6.35	6.50	6.50	6.67	734425	48.96	1661	475569	64.75
SURANI	SM	06-Jan-2021	18.25	19.15	19.15	19.15	19.15	19.15	19.15	2000	0.38	1	2000	100.00
SURYALAXMI	BE	06-Jan-2021	35.10	36.00	36.85	34.00	36.80	36.65	36.22	13371	4.84	102	-	-
SURYAROSNI	EQ	06-Jan-2021	362.30	363.00	365.75	347.10	352.00	352.90	355.08	109426	388.55	3900	73952	67.58
SUTLEJTEX	EQ	06-Jan-2021	47.85	50.70	52.00	48.50	49.05	49.30	50.71	1633852	828.58	8024	909208	55.65
SUULD	EQ	06-Jan-2021	144.75	151.95	151.95	138.15	141.00	140.85	144.51	175467	253.56	1652	104884	59.77
SUVEN	EQ	06-Jan-2021	90.80	91.35	91.65	87.50	88.15	88.60	89.46	617845	552.74	6254	404049	65.40
SUVENPHAR	EQ	06-Jan-2021	462.45	465.00	465.00	453.25	459.50	461.35	458.74	279100	1280.36	16049	143187	51.30
SUZLON	BE	06-Jan-2021	7.35	7.60	7.70	7.60	7.70	7.70	7.69	11872787	912.67	7812	-	-
SWANENERGY	EQ	06-Jan-2021	132.35	132.10	135.35	131.55	131.70	132.50	133.35	146775	195.72	3237	13698	9.33
SWARAJENG	EQ	06-Jan-2021	1438.75	1455.00	1458.00	1425.05	1429.00	1439.40	1445.43	11584	167.44	1274	6130	52.92
SWELECTES	EQ	06-Jan-2021	222.60	221.00	225.70	213.40	216.00	215.45	219.77	42563	93.54	1213	27726	65.14
SWSOLAR	EQ	06-Jan-2021	275.25	276.75	278.70	258.85	266.60	268.05	268.78	1203369	3234.45	12196	483125	40.15
SYMPHONY	EQ	06-Jan-2021	1037.05	1048.80	1066.75	1029.00	1039.00	1039.30	1048.83	91136	955.86	7643	37688	41.35
SYNCOM	BZ	06-Jan-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	30175	0.89	44	-	-
SYNGENE	EQ	06-Jan-2021	630.90	631.00	639.90	614.00	616.40	616.95	621.86	560456	3485.24	31690	295037	52.64
TAINWALCHM	EQ	06-Jan-2021	79.20	80.85	81.00	77.05	79.55	79.85	79.42	41327	32.82	618	20195	48.87
TAJGVK	EQ	06-Jan-2021	142.75	143.00	143.75	138.00	140.00	139.75	140.92	111465	157.08	2154	72880	65.38
TAKE	EQ	06-Jan-2021	56.60	57.00	57.70	53.60	55.40	55.55	55.91	3429562	1917.30	13589	1581880	46.12
TALBROAUTO	EQ	06-Jan-2021	162.50	163.55	169.40	152.55	159.00	158.05	163.68	158661	259.69	3096	80558	50.77
TANLA	EQ	06-Jan-2021	703.10	706.95	738.25	689.00	738.25	738.25	729.32	1164684	8494.28	31829	613539	52.68
TANTIACONS	BZ	06-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	21	0.00	2	-	-
TARC	EQ	06-Jan-2021	24.75	24.75	25.80	23.50	23.90	24.05	24.46	331567	81.11	1236	224417	67.68
TARMAT	EQ	06-Jan-2021	52.25	54.00	54.00	51.00	51.50	51.45	51.68	27481	14.20	546	20631	75.07
TASTYBITE	EQ	06-Jan-2021	11688.60	11799.95	12300.00	11602.00	11700.00	11735.45	11812.82	2576	304.30	1313	1108	43.01
TATACAPHSG	N2	06-Jan-2021	1068.00	1064.99	1064.99	1064.99	1064.99	1064.99	1064.99	100	1.06	2	100	100.00
TATACAPHSG	N4	06-Jan-2021	1129.99	1083.65	1083.65	1083.65	1083.65	1083.65	1083.65	20	0.22	1	20	100.00
TATACAPHSG	N6	06-Jan-2021	1079.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1	0.01	1	1	100.00
TATACAPHSG	NA	06-Jan-2021	1085.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1	0.01	1	1	100.00
TATACAPHSG	NB	06-Jan-2021	1099.00	1076.00	1099.00	1076.00	1099.00	1099.00	1087.50	20	0.22	2	10	50.00
TATACHEM	EQ	06-Jan-2021	486.55	487.00	504.60	481.70	491.85	491.05	495.35	7590353	37598.47	99730	1629493	21.47
TATACOFFEE	EQ	06-Jan-2021	107.85	108.00	108.85	106.00	106.60	106.65	107.38	788876	847.11	4215	372767	47.25
TATACOMM	EQ	06-Jan-2021	1112.90	1118.90	1118.90	1065.00	1078.30	1074.05	1084.27	275505	2987.23	13953	159572	57.92
TATACONSUM	EQ	06-Jan-2021	609.55	613.00	613.80	595.40	605.75	604.95	606.23	2167700	13141.28	51037	768644	35.46
TATAELXSI	EQ	06-Jan-2021	1957.90	1967.00	2018.35	1947.15	2000.00	1994.60	1992.78	770176	15347.90	40901	247251	32.10
TATAINVEST	EQ	06-Jan-2021	1021.65	1026.80	1040.00	1015.00	1019.50	1019.75	1020.85	19990	204.07	1618	9810	49.07
TATAMETALI	EQ	06-Jan-2021	642.70	645.95	654.00	630.00	631.00	632.45	641.47	144066	924.14	4648	57976	40.24
TATAMOTORS	EQ	06-Jan-2021	193.20	194.45	197.60	190.65	194.90	195.40	194.82	75621947	147323.66	302100	14274504	18.88
TATAMTRDVR	EQ	06-Jan-2021	78.05	78.30	79.95	77.20	78.90	79.05	78.85	9892840	7800.91	30516	3418393	34.55
TATAPOWER	EQ	06-Jan-2021	81.15	82.00	83.50	80.75	82.35	82.45	82.37	46157617	38021.26	96899	12023021	26.05
TATASTEEL	EQ	06-Jan-2021	680.55	684.00	696.65	675.00	684.15	683.80	685.30	19610522	134391.24	193951	3135082	15.99
TATASTLBSL	EQ	06-Jan-2021	42.15	42.25	43.25	41.70	42.45	42.35	42.47	6967834	2959.43	8549	2059387	29.56
TATASTLLP	EQ	06-Jan-2021	611.10	613.80	628.80	604.45	614.90	613.15	616.48	153543	946.56	3886	68198	44.42
TATASTLPP	E1	06-Jan-2021	247.65	249.70	271.40	243.00	255.20	256.25	258.11	1601413	4133.35	17815	500947	31.28
TBZ	EQ	06-Jan-2021	73.95	73.70	88.70	73.00	88.70	87.50	82.57	7295430	6024.04	48793	1181441	16.19
TCFSL	NA	06-Jan-2021	1070.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	150	1.58	1	150	100.00
TCFSL	NB	06-Jan-2021	1036.08	1035.00	1037.70	1035.00	1037.25	1037.25	1036.47	1848	19.15	22	1119	60.55
TCFSL	ND	06-Jan-2021	1102.48	1105.00	1105.00	1092.00	1096.40	1096.80	1098.30	1310	14.39	27	681	51.98
TCFSL	NF	06-Jan-2021	1144.00	1145.00	1146.95	1140.10	1140.10	1140.88	1144.52	569	6.51	19	569	100.00
TCFSL	NH	06-Jan-2021	1050.00	1050.00	1056.00	1049.00	1056.00	1056.00	1049.86	235	2.47	6	225	95.74
TCFSL	NJ	06-Jan-2021	1090.00	1072.52	1072.52	1072.51	1072.51	1072.51	1072.51	200	2.15	2	200	100.00
TCFSL	NL	06-Jan-2021	1127.18	1220.00	1220.00	1126.00	1138.00	1137.99	1147.04	520	5.96	13	230	44.23
TCFSL	NN	06-Jan-2021	1126.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	1	100	100.00
TCI	EQ	06-Jan-2021	246.35	246.60	250.70	246.55	247.50	247.70	248.72	30542	75.96	718	21232	69.52
TCIDEVELOP	EQ	06-Jan-2021	329.70	317.50	335.00	316.55	318.00	318.25	321.76	968	3.11	293	412	42.56
TCIEXP	EQ	06-Jan-2021	962.25	965.00	998.70	965.00	970.10	980.10	983.87	64024	629.92	4453	23779	37.14
TCNSBRANDS	EQ	06-Jan-2021	441.55	444.50	447.55	437.00	446.50	439.90	441.08	21645	95.47	1274	15969	73.78
TCPLPACK	EQ	06-Jan-2021	384.45	384.55	388.95	379.45	384.00	383.10	383.46	2085	8.00	154	1389	66.62
TCS	EQ	06-Jan-2021	3093.00	3100.00	3113.50	3037.20	3053.00	3051.50	3078.56	3726716	114729.37	172084	1054841	28.30
TDPOWERSYS	EQ	06-Jan-2021	142.00	140.40	144.05	137.00	142.00	139.45	140.62	53430	75.13	1155	30723	57.50
TEAMLEASE	EQ	06-Jan-2021	2761.75	2770.00	2799.00	2715.00	2740.00	2778.65	2753.61	142943	3936.09	4947	122503	85.70
TECHM	EQ	06-Jan-2021	1003.85	1004.00	1026.00	983.35	996.00	997.15	1007.08	4677359	47104.74	96635	1201314	25.68
TECHNOE	EQ	06-Jan-2021	232.20	235.00	238.85	225.00	229.90	230.15	233.79	226106	528.62	4402	129235	57.16
TECHNOFAB	BZ	06-Jan-2021	10.50	10.70	10.70	10.00	10.50	10.50	10.31	14242	1.47	38	-	-
TEJASNET	EQ	06-Jan-2021	139.05	140.70	140.80	134.00	135.55	136.30	137.51	383460	527.31	4320	239749	62.52
TERASOFT	EQ	06-Jan-2021	69.05	71.00	72.50	65.60	65.60	65.60	70.23	603563	423.87	6285	376615	62.40
TEXINFRA	EQ	06-Jan-2021	47.40	47.85	47.85	46.50	47.10	47.25	46.93	134374	63.06	834	75716	56.35
TEXMOPIPES	EQ	06-Jan-2021	25.35	26.00	27.65	25.55	26.30	26.20	26.69	856642	228.61	3007	479642	55.99
TEXRAIL	EQ	06-Jan-2021	33.95	33.95	34.65	32.70	33.65	33.45	33.87	2643900	895.46	7329	1023679	38.72
TFCILTD	EQ	06-Jan-2021	51.05	51.40	54.25	50.50	51.55	51.50	52.54	1217961	639.93	5171	481103	39.50
TGBHOTELS	BE	06-Jan-2021	5.90	5.90	6.15	5.70	6.05	6.10	6.00	62891	3.78	114	-	-
THANGAMAYL	EQ	06-Jan-2021	641.15	639.80	653.80	624.45	633.00	641.55	642.54	102403	657.98	7143	26260	25.64
THEINVEST	BZ	06-Jan-2021	154.20	154.00	158.00	146.50	146.50	146.50	148.08	14231	21.07	89	-	-
THEJO	SM	06-Jan-2021	1191.95	1210.00	1250.00	1210.00	1221.00	1221.00	1229.32	1800	22.13	17	1200	66.67
THEMISMED	EQ	06-Jan-2021	357.00	360.00	360.00	353.05	354.20	354.65	357.00	8840	31.56	211	6354	71.88
THERMAX	EQ	06-Jan-2021	956.45	956.45	966.45	943.00	959.00	958.30	956.82	31544	301.82	2385	18982	60.18
THOMASCOOK	EQ	06-Jan-2021	49.85	49.20	50.20	47.40	48.85	48.80	49.04	623858	305.93	3504	374597	60.05
THOMASCOTT	BE	06-Jan-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	105	0.01	2	-	-
THYROCARE	EQ	06-Jan-2021	979.25	989.90	1005.90	945.00	960.00	958.35	979.39	221773	2172.03	11150	88962	40.11
TI	EQ	06-Jan-2021	29.10	29.30	29.80	27.20	28.60	28.55	28.32	402653	114.02	2023	234785	58.31
TIDEWATER	EQ	06-Jan-2021	4410.40	4411.05	4727.95	4411.05	4504.00	4521.00	4590.14	22102	1014.51	4311	8497	38.44
TIIL	EQ	06-Jan-2021	375.35	376.00	394.60	362.40	366.05	367.70	380.44	102077	388.34	3013	55859	54.72
TIINDIA	EQ	06-Jan-2021	821.00	825.05	837.00	804.70	813.85	812.25	819.00	58216	476.79	4935	25924	44.53
TIJARIA	BE	06-Jan-2021	8.45	8.65	8.85	8.05	8.85	8.85	8.36	180709	15.11	113	-	-
TIL	EQ	06-Jan-2021	179.95	180.15	191.40	178.20	183.05	184.55	185.16	45255	83.79	1636	22909	50.62
TIMESGTY	EQ	06-Jan-2021	27.95	28.40	28.40	27.70	27.95	27.85	28.16	440	0.12	34	403	91.59
TIMETECHNO	EQ	06-Jan-2021	52.25	52.50	53.30	50.00	50.90	50.90	51.53	1044084	538.02	4021	553767	53.04
TIMKEN	EQ	06-Jan-2021	1320.80	1321.00	1334.90	1315.45	1321.50	1321.30	1327.01	46905	622.43	4461	35586	75.87
TINPLATE	EQ	06-Jan-2021	178.05	178.95	179.70	171.10	174.80	174.65	175.97	1045482	1839.72	14991	394414	37.73
TIPSINDLTD	EQ	06-Jan-2021	418.55	418.55	440.00	407.20	416.00	416.60	420.73	154182	648.70	5924	43618	28.29
TIRUMALCHM	EQ	06-Jan-2021	97.05	97.50	102.45	97.30	98.55	98.60	100.22	1919840	1924.06	11635	677163	35.27
TIRUPATI	SM	06-Jan-2021	56.00	57.10	58.50	57.10	58.50	58.50	57.87	18000	10.42	6	18000	100.00
TIRUPATIFL	BE	06-Jan-2021	26.65	25.60	25.60	25.60	25.60	25.60	25.60	55	0.01	2	-	-
TITAN	EQ	06-Jan-2021	1570.95	1578.00	1621.35	1561.85	1569.60	1572.60	1590.66	3312171	52685.37	94942	621716	18.77
TMRVL	EQ	06-Jan-2021	11.75	11.55	12.15	11.55	12.10	12.05	12.02	52444	6.31	363	34046	64.92
TNPETRO	EQ	06-Jan-2021	42.85	43.00	45.55	42.80	45.30	45.25	44.40	1527981	678.41	7154	652582	42.71
TNPL	EQ	06-Jan-2021	132.45	133.65	135.65	127.05	130.50	130.55	131.89	563054	742.60	7176	226229	40.18
TNTELE	BE	06-Jan-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	47779	1.15	33	-	-
TOKYOPLAST	EQ	06-Jan-2021	77.30	81.90	82.00	74.10	77.50	76.90	77.46	52711	40.83	847	29311	55.61
TORNTPHARM	EQ	06-Jan-2021	2809.45	2825.00	2855.95	2768.40	2788.20	2790.70	2810.84	261496	7350.22	15879	62781	24.01
TORNTPOWER	EQ	06-Jan-2021	320.55	321.00	333.80	320.55	330.45	330.10	330.00	2667351	8802.37	29120	444602	16.67
TOTAL	EQ	06-Jan-2021	72.85	73.90	76.45	73.90	76.45	76.45	76.19	168781	128.59	1113	158600	93.97
TOUCHWOOD	EQ	06-Jan-2021	52.10	52.20	62.50	51.55	62.50	62.50	61.14	50558	30.91	490	29541	58.43
TPLPLASTEH	EQ	06-Jan-2021	175.20	175.45	178.90	173.00	176.35	175.85	177.74	45922	81.62	1407	35489	77.28
TREEHOUSE	EQ	06-Jan-2021	6.85	7.00	7.00	6.65	6.80	6.70	6.81	39731	2.71	98	34756	87.48
TREJHARA	EQ	06-Jan-2021	39.80	39.30	41.50	37.85	38.60	38.35	39.00	46208	18.02	445	36447	78.88
TRENT	EQ	06-Jan-2021	675.00	678.90	684.30	672.00	675.00	676.65	678.89	227409	1543.85	9102	94846	41.71
TRF	BE	06-Jan-2021	101.45	101.30	102.85	98.15	99.00	99.35	100.30	13209	13.25	146	-	-
TRIDENT	EQ	06-Jan-2021	15.45	16.70	16.95	14.70	15.95	16.00	16.32	270244231	44108.50	291409	90129593	33.35
TRIGYN	EQ	06-Jan-2021	89.75	90.80	92.70	86.15	88.85	88.30	90.24	260271	234.86	2010	171411	65.86
TRIL	BE	06-Jan-2021	20.30	20.00	20.50	19.30	20.20	20.15	19.83	265357	52.62	714	-	-
TRITURBINE	EQ	06-Jan-2021	81.20	81.95	85.80	80.80	84.05	84.25	83.89	258088	216.51	3241	156529	60.65
TRIVENI	EQ	06-Jan-2021	72.40	72.85	74.50	71.30	72.50	72.30	72.69	832603	605.26	5011	347460	41.73
TTKHLTCARE	EQ	06-Jan-2021	571.25	572.00	579.40	556.85	568.40	564.40	565.51	4522	25.57	594	2594	57.36
TTKPRESTIG	EQ	06-Jan-2021	6242.05	6245.10	6323.55	6150.00	6195.00	6169.85	6213.78	3953	245.63	1370	2089	52.85
TTL	EQ	06-Jan-2021	54.45	55.45	56.00	53.25	53.55	53.70	54.63	20428	11.16	362	12657	61.96
TTML	BE	06-Jan-2021	8.10	8.45	8.50	8.10	8.35	8.35	8.39	4075549	341.77	6644	-	-
TV18BRDCST	EQ	06-Jan-2021	30.90	30.90	31.40	30.20	30.60	30.55	30.94	5389097	1667.53	7090	1922748	35.68
TVSELECT	BE	06-Jan-2021	131.85	131.85	132.00	128.00	130.00	129.50	129.94	30897	40.15	400	-	-
TVSMOTOR	EQ	06-Jan-2021	491.70	492.20	495.20	481.80	487.50	488.15	489.98	1049245	5141.14	14509	255256	24.33
TVSSRICHAK	EQ	06-Jan-2021	1896.70	1920.00	1920.00	1860.00	1863.45	1866.45	1880.09	8054	151.42	1596	4550	56.49
TVTODAY	EQ	06-Jan-2021	223.85	224.70	227.80	221.95	223.20	223.25	225.69	119263	269.16	1216	89445	75.00
TVVISION	BE	06-Jan-2021	2.10	2.10	2.20	2.00	2.20	2.10	2.07	30170	0.63	67	-	-
TWL	EQ	06-Jan-2021	60.20	60.25	62.20	59.15	60.80	60.60	60.82	1600206	973.17	9272	543864	33.99
UBL	EQ	06-Jan-2021	1183.05	1193.00	1237.45	1180.95	1221.10	1221.05	1214.17	1205283	14634.21	32964	246662	20.47
UCALFUEL	EQ	06-Jan-2021	132.65	133.60	134.45	128.75	129.25	129.50	130.87	59770	78.22	1216	38225	63.95
UCL	SM	06-Jan-2021	34.00	32.20	32.20	32.20	32.20	32.20	32.20	2000	0.64	1	2000	100.00
UCOBANK	EQ	06-Jan-2021	13.05	13.00	13.35	12.85	13.00	13.00	13.09	2817758	368.91	9657	970878	34.46
UFLEX	EQ	06-Jan-2021	384.40	386.35	386.85	373.20	376.00	375.40	380.45	148374	564.50	2886	110691	74.60
UFO	EQ	06-Jan-2021	92.30	93.35	93.75	89.30	90.50	90.30	91.74	336620	308.82	2804	189244	56.22
UGARSUGAR	EQ	06-Jan-2021	17.75	17.75	18.70	17.55	17.95	17.90	18.11	402366	72.88	1285	160361	39.85
UJAAS	EQ	06-Jan-2021	3.10	3.40	3.40	3.20	3.40	3.40	3.39	9073539	307.62	3723	6757036	74.47
UJJIVAN	EQ	06-Jan-2021	279.25	282.00	286.00	278.05	279.00	279.60	282.49	750611	2120.41	12252	242739	32.34
UJJIVANSFB	EQ	06-Jan-2021	39.85	40.00	40.30	39.60	39.65	39.70	39.89	1253254	499.95	4709	703759	56.15
ULTRACEMCO	EQ	06-Jan-2021	5341.20	5360.00	5468.50	5300.00	5443.15	5448.35	5374.13	701452	37696.94	56126	180085	25.67
UMANGDAIRY	EQ	06-Jan-2021	63.05	63.00	64.75	61.35	61.80	61.90	62.35	49953	31.15	883	29483	59.02
UMESLTD	BE	06-Jan-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	2886	0.09	9	-	-
UNICHEMLAB	EQ	06-Jan-2021	266.85	266.85	268.00	260.10	262.60	262.40	263.80	50568	133.40	1452	29527	58.39
UNIDT	EQ	06-Jan-2021	276.25	282.00	298.20	282.00	285.00	285.15	288.36	58076	167.47	1181	32290	55.60
UNIENTER	EQ	06-Jan-2021	68.90	69.15	70.70	68.35	68.55	68.90	69.58	20391	14.19	594	11609	56.93
UNIINFO	SM	06-Jan-2021	23.75	22.60	24.85	22.60	23.90	23.90	23.64	10000	2.36	5	4000	40.00
UNIONBANK	EQ	06-Jan-2021	32.05	32.35	32.55	31.75	31.85	31.85	32.14	6726368	2161.73	10863	2092141	31.10
UNITECH	BZ	06-Jan-2021	1.95	2.00	2.00	1.95	2.00	2.00	2.00	4779159	95.38	1039	-	-
UNITEDPOLY	SM	06-Jan-2021	33.20	34.85	34.85	34.85	34.85	34.85	34.85	3000	1.05	1	3000	100.00
UNITEDTEA	EQ	06-Jan-2021	323.80	322.75	325.95	319.00	319.00	319.60	322.04	1988	6.40	108	1537	77.31
UNITY	BZ	06-Jan-2021	1.40	1.35	1.45	1.35	1.35	1.35	1.35	27064	0.37	50	-	-
UNIVASTU	EQ	06-Jan-2021	33.95	34.95	35.00	32.50	33.45	33.35	33.36	2367	0.79	58	1732	73.17
UNIVCABLES	EQ	06-Jan-2021	154.15	154.85	165.30	150.70	158.50	158.30	159.31	503545	802.21	6576	164188	32.61
UNIVPHOTO	EQ	06-Jan-2021	165.55	163.75	168.40	161.10	161.10	162.30	165.20	2449	4.05	229	1837	75.01
UPL	EQ	06-Jan-2021	471.25	471.95	481.90	467.15	471.65	472.40	474.87	5947103	28240.98	78315	1249007	21.00
URAVI	SM	06-Jan-2021	125.50	128.25	130.00	128.25	130.00	130.00	129.85	14400	18.70	2	14400	100.00
URJA	BE	06-Jan-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	3196308	242.92	3403	-	-
USHAMART	EQ	06-Jan-2021	37.65	37.95	38.15	34.30	35.60	35.80	36.30	2118660	769.07	8638	1223662	57.76
UTIAMC	EQ	06-Jan-2021	551.75	555.10	557.00	539.45	542.90	542.40	549.56	271580	1492.49	7008	187882	69.18
UTIBANKETF	EQ	06-Jan-2021	316.44	320.42	320.42	315.55	317.06	317.06	317.19	299	0.95	21	230	76.92
UTINEXT50	EQ	06-Jan-2021	349.52	346.85	357.00	345.00	349.07	349.07	350.47	1544	5.41	58	1162	75.26
UTINIFTETF	EQ	06-Jan-2021	1510.84	1515.00	1519.63	1500.01	1514.00	1514.01	1514.03	251	3.80	38	244	97.21
UTISENSETF	EQ	06-Jan-2021	516.44	522.99	522.99	505.27	513.00	513.53	516.84	546	2.82	70	489	89.56
UTISXN50	EQ	06-Jan-2021	413.49	425.89	426.90	388.80	391.51	405.40	408.59	100	0.41	41	64	64.00
UTTAMSTL	EQ	06-Jan-2021	9.00	9.45	9.45	9.45	9.45	9.45	9.45	39645	3.75	74	39645	100.00
UTTAMSUGAR	EQ	06-Jan-2021	108.80	109.85	112.40	106.10	107.70	108.65	109.55	296761	325.09	4507	104384	35.17
UWCSL	SM	06-Jan-2021	24.85	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
V2RETAIL	BE	06-Jan-2021	100.00	100.00	101.50	98.50	99.30	99.10	99.39	19051	18.93	201	-	-
VADILALIND	EQ	06-Jan-2021	785.25	795.00	824.00	784.25	814.00	812.60	808.39	28674	231.80	1098	18149	63.29
VAIBHAVGBL	EQ	06-Jan-2021	2798.10	2850.00	2879.75	2755.00	2777.00	2773.00	2811.49	39061	1098.20	7548	18758	48.02
VAISHALI	EQ	06-Jan-2021	67.90	64.55	71.25	64.55	64.55	64.55	66.70	585695	390.64	4363	315067	53.79
VAKRANGEE	EQ	06-Jan-2021	61.85	62.65	63.90	59.50	60.00	60.45	61.90	5139281	3181.24	13823	3310319	64.41
VALIANTORG	EQ	06-Jan-2021	1530.30	1535.00	1559.90	1524.00	1536.00	1534.40	1543.76	16038	247.59	1549	10852	67.66
VARDHACRLC	EQ	06-Jan-2021	40.10	41.65	41.65	38.15	38.70	38.75	40.11	214937	86.20	1067	147325	68.54
VARDMNPOLY	EQ	06-Jan-2021	16.05	16.80	17.20	15.60	16.40	16.10	16.42	154018	25.30	681	104715	67.99
VARROC	EQ	06-Jan-2021	398.10	400.00	411.00	395.80	399.70	399.75	402.86	220263	887.35	11486	99417	45.14
VASCONEQ	BE	06-Jan-2021	15.85	15.30	16.30	15.30	15.75	15.55	16.01	320925	51.39	382	-	-
VASWANI	EQ	06-Jan-2021	6.35	6.55	6.65	6.50	6.65	6.65	6.63	12136	0.80	27	11952	98.48
VBL	EQ	06-Jan-2021	966.45	968.00	975.00	953.00	959.75	960.10	967.21	171532	1659.08	10175	79417	46.30
VCL	SM	06-Jan-2021	19.75	18.50	18.50	18.50	18.50	18.50	18.50	6000	1.11	1	6000	100.00
VEDL	EQ	06-Jan-2021	169.00	170.75	183.95	170.55	179.20	180.30	178.34	49999500	89170.98	178856	10066027	20.13
VENKEYS	EQ	06-Jan-2021	1658.25	1625.00	1625.00	1550.00	1563.95	1559.45	1581.96	542063	8575.22	34901	165938	30.61
VENUSREM	EQ	06-Jan-2021	174.35	174.00	179.00	166.15	172.00	171.25	172.59	53575	92.46	1449	33649	62.81
VERTOZ	EQ	06-Jan-2021	217.15	219.90	224.40	215.00	217.20	216.90	218.40	62851	137.27	888	12872	20.48
VESUVIUS	EQ	06-Jan-2021	1097.40	1102.85	1110.00	1071.00	1071.00	1078.90	1097.80	19630	215.50	640	17637	89.85
VETO	EQ	06-Jan-2021	87.20	88.20	89.70	85.05	86.65	86.30	87.88	61140	53.73	657	36657	59.96
VGUARD	EQ	06-Jan-2021	194.90	196.00	213.45	195.25	205.00	204.80	205.03	3642268	7467.89	41303	1422390	39.05
VHL	EQ	06-Jan-2021	1473.60	1486.75	1486.75	1435.00	1466.00	1451.95	1466.82	628	9.21	93	477	75.96
VICEROY	BE	06-Jan-2021	3.30	3.45	3.45	3.25	3.30	3.30	3.38	38043	1.29	73	-	-
VIDEOIND	BZ	06-Jan-2021	6.10	6.40	6.40	6.25	6.40	6.40	6.39	617470	39.48	474	-	-
VIDHIING	EQ	06-Jan-2021	123.30	124.00	129.00	122.60	125.50	124.60	126.62	95455	120.87	1730	65147	68.25
VIJIFIN	BE	06-Jan-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.74	255960	1.90	101	-	-
VIKASECO	EQ	06-Jan-2021	4.05	4.10	4.25	4.10	4.25	4.25	4.22	4846669	204.72	2338	2671632	55.12
VIKASMCORP	EQ	06-Jan-2021	5.25	5.15	5.50	5.15	5.45	5.45	5.44	28061839	1526.51	21823	18461470	65.79
VIKASPROP	EQ	06-Jan-2021	3.20	3.20	3.35	3.05	3.35	3.35	3.21	10806536	347.39	7044	5290679	48.96
VIKASWSP	EQ	06-Jan-2021	4.85	4.85	5.00	4.80	4.95	4.95	4.89	624580	30.57	492	532709	85.29
VIMTALABS	EQ	06-Jan-2021	184.20	183.00	184.95	174.25	176.00	176.65	178.70	60775	108.61	902	43712	71.92
VINATIORGA	EQ	06-Jan-2021	1221.50	1228.00	1340.00	1215.00	1317.00	1322.00	1303.99	954247	12443.26	43016	277955	29.13
VINDHYATEL	EQ	06-Jan-2021	884.20	884.20	894.50	847.85	860.00	859.15	871.08	29457	256.60	2631	13697	46.50
VINNY	SM	06-Jan-2021	38.00	41.25	41.25	41.25	41.25	41.25	41.25	21000	8.66	2	21000	100.00
VINYLINDIA	EQ	06-Jan-2021	125.30	124.45	127.10	122.45	123.80	124.05	125.33	132646	166.24	2044	71884	54.19
VIPCLOTHNG	EQ	06-Jan-2021	15.20	15.90	15.95	14.65	15.90	15.90	15.76	829761	130.77	1556	460203	55.46
VIPIND	EQ	06-Jan-2021	384.20	384.90	385.90	375.55	381.00	382.15	380.88	439909	1675.54	14498	194063	44.11
VIPULLTD	EQ	06-Jan-2021	22.25	22.70	22.75	21.50	21.50	21.80	22.08	16111	3.56	127	12355	76.69
VISAKAIND	EQ	06-Jan-2021	390.55	394.75	411.00	393.35	398.60	401.00	405.44	213436	865.35	5461	74023	34.68
VISASTEEL	EQ	06-Jan-2021	7.15	7.50	7.50	7.50	7.50	7.50	7.50	18438	1.38	30	18438	100.00
VISHAL	EQ	06-Jan-2021	55.75	54.65	54.65	54.65	54.65	54.65	54.65	15839	8.66	205	15839	100.00
VISHNU	EQ	06-Jan-2021	198.80	198.20	199.65	188.90	190.50	190.60	193.66	13909	26.94	565	10909	78.43
VISHWARAJ	EQ	06-Jan-2021	120.15	120.05	124.15	119.00	119.80	119.45	120.42	5991	7.21	93	5014	83.69
VIVIDHA	BE	06-Jan-2021	1.35	1.40	1.40	1.35	1.40	1.40	1.39	2190298	30.55	847	-	-
VIVIMEDLAB	EQ	06-Jan-2021	18.45	18.60	18.95	17.90	18.15	18.15	18.30	160614	29.40	621	112310	69.93
VLSFINANCE	EQ	06-Jan-2021	86.85	87.55	89.50	84.10	85.50	86.35	86.58	229349	198.56	3115	79143	34.51
VMART	EQ	06-Jan-2021	2470.10	2500.50	2504.95	2443.85	2470.00	2463.70	2470.25	25273	624.31	5916	16935	67.01
VOLTAMP	EQ	06-Jan-2021	1273.75	1280.15	1299.95	1250.00	1265.00	1260.60	1274.22	9543	121.60	1411	4490	47.05
VOLTAS	EQ	06-Jan-2021	837.35	837.00	877.70	834.30	867.00	869.30	862.62	3129336	26994.36	56680	549003	17.54
VRLLOG	EQ	06-Jan-2021	205.70	205.70	206.95	200.90	205.25	204.60	203.63	239298	487.29	7484	137017	57.26
VSCL	SM	06-Jan-2021	18.65	19.55	19.55	17.75	17.75	17.75	18.95	9000	1.71	3	9000	100.00
VSSL	EQ	06-Jan-2021	124.95	128.00	131.15	128.00	131.15	131.15	130.96	95490	125.06	288	89402	93.62
VSTIND	EQ	06-Jan-2021	3720.40	3730.00	3730.40	3663.05	3670.00	3672.60	3685.99	9465	348.88	3012	5974	63.12
VSTTILLERS	EQ	06-Jan-2021	1981.55	1982.00	2010.00	1935.00	1958.75	1957.25	1973.07	16594	327.41	2715	9171	55.27
VTL	EQ	06-Jan-2021	1077.55	1084.70	1165.00	1043.00	1046.45	1046.95	1096.70	239866	2630.61	20207	109858	45.80
WABAG	EQ	06-Jan-2021	208.90	210.30	213.80	203.10	207.50	205.95	208.14	345292	718.67	5439	170056	49.25
WABCOINDIA	EQ	06-Jan-2021	5611.90	5639.85	5639.90	5551.05	5560.00	5563.80	5577.11	3694	206.02	828	2326	62.97
WALCHANNAG	EQ	06-Jan-2021	69.30	69.80	70.80	68.00	68.85	68.70	69.29	192478	133.37	2231	98496	51.17
WANBURY	BZ	06-Jan-2021	53.80	53.80	56.45	52.40	54.50	55.00	55.93	91116	50.96	395	-	-
WATERBASE	EQ	06-Jan-2021	128.20	129.05	130.90	125.60	126.55	126.60	128.74	249205	320.83	4407	74244	29.79
WEBELSOLAR	EQ	06-Jan-2021	49.50	50.00	50.95	47.05	47.60	47.55	48.82	443839	216.68	2066	262658	59.18
WEIZMANIND	EQ	06-Jan-2021	46.55	46.00	47.00	44.60	45.45	45.10	45.68	9485	4.33	179	6437	67.87
WELCORP	EQ	06-Jan-2021	133.40	134.00	135.00	130.15	133.30	133.05	133.40	791180	1055.43	10664	341378	43.15
WELENT	EQ	06-Jan-2021	86.35	85.90	86.90	84.05	84.05	84.50	85.37	122566	104.63	1116	95319	77.77
WELINV	EQ	06-Jan-2021	362.05	360.40	369.95	360.40	368.00	364.60	362.32	1300	4.71	103	929	71.46
WELSPUNIND	EQ	06-Jan-2021	72.50	73.60	73.95	69.85	70.35	70.60	71.95	856311	616.12	4944	565401	66.03
WENDT	EQ	06-Jan-2021	3094.35	3200.00	3250.00	3085.00	3086.00	3104.80	3134.33	356	11.16	212	194	54.49
WESTLIFE	EQ	06-Jan-2021	434.60	434.60	440.00	430.00	430.30	432.70	433.34	218171	945.41	5255	94662	43.39
WFL	SM	06-Jan-2021	52.40	50.00	50.00	49.80	49.80	49.80	49.90	3200	1.60	2	1600	50.00
WHEELS	EQ	06-Jan-2021	499.90	502.35	504.00	493.40	494.10	494.40	498.45	15169	75.61	881	9631	63.49
WHIRLPOOL	EQ	06-Jan-2021	2594.35	2607.35	2610.00	2522.10	2539.90	2543.30	2567.20	50559	1297.95	9252	21137	41.81
WILLAMAGOR	EQ	06-Jan-2021	21.50	21.00	23.65	20.95	23.40	23.25	22.50	92199	20.74	669	52536	56.98
WINDMACHIN	BE	06-Jan-2021	18.90	19.00	19.50	18.00	18.95	18.15	18.62	29705	5.53	131	-	-
WIPL	BE	06-Jan-2021	49.50	49.50	51.90	49.50	51.80	51.75	51.61	257	0.13	13	-	-
WIPRO	EQ	06-Jan-2021	406.30	405.00	417.40	403.30	405.90	406.40	410.04	22486300	92201.85	193337	5485151	24.39
WOCKPHARMA	EQ	06-Jan-2021	526.55	529.00	531.20	511.60	519.00	518.60	521.27	620018	3231.98	13832	196399	31.68
WONDERLA	EQ	06-Jan-2021	210.70	213.00	213.85	208.10	210.10	209.60	211.11	105543	222.81	3408	52869	50.09
WORTH	EQ	06-Jan-2021	52.70	53.50	54.90	52.10	52.25	52.45	53.33	34324	18.30	302	16553	48.23
WSI	BE	06-Jan-2021	4.00	4.20	4.20	3.80	4.00	4.00	3.98	7525	0.30	15	-	-
WSTCSTPAPR	EQ	06-Jan-2021	192.40	192.10	196.50	184.50	190.30	190.40	189.77	428069	812.35	5233	227176	53.07
XCHANGING	EQ	06-Jan-2021	86.05	86.20	87.00	85.00	86.15	85.75	86.18	669033	576.55	3715	544942	81.45
XELPMOC	EQ	06-Jan-2021	350.25	350.00	358.70	332.75	339.00	338.05	341.32	95473	325.86	3021	67200	70.39
XPROINDIA	BE	06-Jan-2021	36.10	36.95	37.90	35.05	37.90	37.90	37.30	11745	4.38	100	-	-
YAARII	EQ	06-Jan-2021	105.85	111.10	111.10	100.60	111.10	111.10	108.10	3514942	3799.71	18711	1721730	48.98
YESBANK	EQ	06-Jan-2021	18.00	18.20	18.40	17.80	18.10	18.00	18.12	196901365	35680.65	142359	80238713	40.75
ZEEL	EQ	06-Jan-2021	222.50	222.50	225.30	217.00	220.75	221.20	222.00	14154683	31423.75	76086	2349150	16.60
ZEEL	P2	06-Jan-2021	3.95	3.95	4.00	3.90	4.00	3.95	3.95	3789357	149.74	88	3659214	96.57
ZEELEARN	EQ	06-Jan-2021	13.60	13.65	13.85	13.45	13.60	13.60	13.66	582922	79.61	1029	353522	60.65
ZEEMEDIA	EQ	06-Jan-2021	5.85	5.90	5.95	5.65	5.75	5.80	5.77	6032810	348.14	3835	3839991	63.65
ZENITHEXPO	BE	06-Jan-2021	81.55	78.30	84.75	78.30	79.30	79.40	80.63	3747	3.02	90	-	-
ZENITHSTL	BE	06-Jan-2021	0.85	0.80	0.90	0.80	0.90	0.90	0.87	197661	1.71	152	-	-
ZENSARTECH	EQ	06-Jan-2021	238.20	238.50	241.90	234.00	234.55	235.20	237.81	124273	295.54	4130	60547	48.72
ZENTEC	EQ	06-Jan-2021	96.75	97.00	101.35	95.50	98.00	98.10	98.62	1902994	1876.71	14408	572872	30.10
ZICOM	BZ	06-Jan-2021	2.45	2.40	2.55	2.40	2.55	2.55	2.47	132207	3.27	67	-	-
ZODIAC	SM	06-Jan-2021	13.50	13.50	13.50	13.50	13.50	13.50	13.50	4000	0.54	1	4000	100.00
ZODIACLOTH	EQ	06-Jan-2021	110.40	111.95	112.40	106.55	107.90	108.15	109.89	197050	216.53	1292	159309	80.85
ZODJRDMKJ	EQ	06-Jan-2021	29.85	30.75	30.75	28.50	29.90	29.35	29.22	4194	1.23	193	2196	52.36
ZOTA	EQ	06-Jan-2021	170.40	168.05	172.90	163.40	167.00	167.20	167.39	45074	75.45	790	20674	45.87
ZUARI	EQ	06-Jan-2021	106.00	106.70	112.40	103.60	107.30	106.75	108.17	857824	927.87	8397	250667	29.22
ZUARIGLOB	EQ	06-Jan-2021	86.40	87.00	101.40	83.55	101.40	99.15	95.66	1207463	1155.03	10470	529962	43.89
ZYDUSWELL	EQ	06-Jan-2021	2113.60	2113.60	2137.00	2050.00	2080.00	2085.45	2097.23	53720	1126.63	4848	23327	43.42