nse-sec-bhavdata-full-2021-01-10.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	08-Jan-2021	40.75	41.80	42.00	40.20	41.75	41.65	41.55	600137	249.38	2754	336262	56.03
21STCENMGM	EQ	08-Jan-2021	10.60	10.80	10.80	10.50	10.80	10.75	10.75	5991	0.64	57	4913	82.01
3IINFOTECH	EQ	08-Jan-2021	8.10	8.50	8.50	8.50	8.50	8.50	8.50	1852252	157.44	826	1429817	77.19
3MINDIA	EQ	08-Jan-2021	21626.00	21553.00	21898.95	21331.00	21760.00	21735.40	21564.94	15435	3328.55	4911	12447	80.64
3PLAND	EQ	08-Jan-2021	11.00	11.00	11.35	10.60	11.15	10.95	11.01	8982	0.99	85	7819	87.05
5PAISA	EQ	08-Jan-2021	312.00	310.35	335.75	295.00	316.00	315.10	315.07	31421	99.00	1198	16964	53.99
618GS2024	GS	08-Jan-2021	103.72	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
63MOONS	BE	08-Jan-2021	80.85	81.00	82.50	79.75	80.50	80.85	81.38	61488	50.04	481	-	-
772GS2055	GS	08-Jan-2021	116.00	116.00	116.00	116.00	116.00	116.00	116.00	2055	2.38	2	2055	100.00
83GS2042	GS	08-Jan-2021	109.51	114.98	114.98	114.98	114.98	114.98	114.98	10	0.01	1	10	100.00
8KMILES	BE	08-Jan-2021	79.45	78.50	81.85	78.50	81.50	81.25	80.30	55781	44.79	477	-	-
A2ZINFRA	EQ	08-Jan-2021	5.25	5.25	5.40	4.95	4.95	5.05	5.18	1121333	58.05	1107	871783	77.75
AAATECH	SM	08-Jan-2021	42.45	43.10	43.10	43.10	43.10	43.10	43.10	3000	1.29	1	3000	100.00
AAKASH	EQ	08-Jan-2021	78.30	78.45	78.75	77.50	78.75	78.55	78.36	26572	20.82	379	7944	29.90
AARON	EQ	08-Jan-2021	53.40	53.40	54.10	52.20	54.10	54.00	53.85	5568	3.00	59	3837	68.91
AARTIDRUGS	EQ	08-Jan-2021	727.75	731.00	749.00	728.00	735.00	736.05	739.51	824889	6100.18	33152	222023	26.92
AARTIIND	EQ	08-Jan-2021	1279.80	1282.00	1301.85	1270.50	1285.75	1280.40	1281.74	326480	4184.62	10830	211674	64.84
AARTISURF	EQ	08-Jan-2021	1010.85	1011.50	1029.80	1005.00	1015.00	1008.40	1016.20	13379	135.96	1131	8730	65.25
AARVEEDEN	BE	08-Jan-2021	17.95	18.35	18.60	17.30	18.00	18.00	17.96	32393	5.82	105	-	-
AARVI	EQ	08-Jan-2021	46.65	47.85	48.50	46.65	46.70	46.75	47.93	20493	9.82	186	15021	73.30
AAVAS	EQ	08-Jan-2021	1891.30	1896.00	1948.00	1896.00	1920.00	1933.10	1923.70	148479	2856.28	13911	108076	72.79
ABAN	BE	08-Jan-2021	30.95	31.15	31.20	30.20	30.20	30.55	30.74	73013	22.44	498	-	-
ABB	EQ	08-Jan-2021	1302.65	1307.55	1330.00	1300.00	1311.10	1315.00	1313.28	285838	3753.85	5544	236995	82.91
ABBOTINDIA	EQ	08-Jan-2021	15435.95	15549.90	15699.95	15445.05	15525.00	15496.05	15501.21	13199	2046.01	4374	8525	64.59
ABCAPITAL	EQ	08-Jan-2021	92.90	93.70	94.20	91.55	92.10	92.40	92.98	4179333	3885.95	23201	1650340	39.49
ABFRL	EQ	08-Jan-2021	168.35	168.60	170.55	165.50	166.30	166.45	168.69	1879933	3171.32	14663	614618	32.69
ABINFRA	SM	08-Jan-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	4000	0.27	1	4000	100.00
ABMINTLTD	BE	08-Jan-2021	24.85	25.50	25.50	24.25	24.90	24.90	24.50	649	0.16	19	-	-
ABSLBANETF	EQ	08-Jan-2021	319.28	328.85	339.30	308.60	320.52	320.52	322.31	1084	3.49	26	1009	93.08
ABSLNN50ET	EQ	08-Jan-2021	335.74	320.00	339.98	320.00	339.00	339.84	329.95	133	0.44	26	120	90.23
ABSLRIF6RG	MF	08-Jan-2021	7.53	7.53	7.62	7.53	7.62	7.62	7.53	505	0.04	2	505	100.00
ACC	EQ	08-Jan-2021	1704.35	1720.00	1769.55	1713.05	1760.00	1761.25	1747.51	2133816	37288.68	64866	906875	42.50
ACCELYA	EQ	08-Jan-2021	958.60	955.70	970.00	955.70	969.00	967.10	966.01	5085	49.12	532	3643	71.64
ACCURACY	EQ	08-Jan-2021	37.40	37.95	39.25	37.00	39.25	39.25	37.56	158438	59.51	140	151771	95.79
ACE	EQ	08-Jan-2021	143.75	144.90	146.35	140.80	142.00	141.95	142.68	267965	382.34	3217	146362	54.62
ADANIENT	EQ	08-Jan-2021	518.10	523.00	526.60	514.10	519.00	518.00	519.81	3702267	19244.89	38483	639016	17.26
ADANIGAS	EQ	08-Jan-2021	368.20	371.45	374.50	367.00	369.40	369.35	372.15	1133002	4216.42	15793	774372	68.35
ADANIGREEN	EQ	08-Jan-2021	1063.10	1071.00	1076.00	1009.95	1014.95	1014.90	1022.20	1646213	16827.59	48326	931642	56.59
ADANIPORTS	EQ	08-Jan-2021	513.85	520.00	527.35	514.50	516.25	517.00	521.14	7272250	37898.49	105599	1519864	20.90
ADANIPOWER	EQ	08-Jan-2021	51.00	51.50	53.55	51.20	53.55	53.45	53.10	18350326	9744.10	34622	8664871	47.22
ADANITRANS	EQ	08-Jan-2021	454.65	456.70	460.00	452.50	454.90	454.75	455.19	354700	1614.57	9688	165487	46.66
ADFFOODS	EQ	08-Jan-2021	632.85	634.95	646.80	618.20	631.00	632.00	634.67	51750	328.44	2689	26343	50.90
ADHUNIKIND	BE	08-Jan-2021	25.50	25.50	25.80	24.60	25.20	25.50	25.25	27016	6.82	139	-	-
ADL	BE	08-Jan-2021	33.35	33.35	33.75	32.50	33.00	33.00	32.59	8044	2.62	52	-	-
ADORWELD	EQ	08-Jan-2021	300.35	301.20	317.50	300.40	308.00	310.55	310.29	123321	382.65	6031	60121	48.75
ADROITINFO	BE	08-Jan-2021	11.00	11.00	11.55	10.45	11.55	11.50	11.22	31638	3.55	72	-	-
ADSL	EQ	08-Jan-2021	42.65	43.80	44.45	41.50	43.25	43.55	43.70	304542	133.10	2072	212211	69.68
ADVANIHOTR	BE	08-Jan-2021	50.35	51.70	51.70	50.20	51.30	51.35	50.87	7192	3.66	63	-	-
ADVENZYMES	EQ	08-Jan-2021	329.05	331.95	334.50	325.55	328.00	328.10	330.24	137967	455.62	4483	70099	50.81
AEGISCHEM	EQ	08-Jan-2021	257.95	259.90	261.90	253.25	259.00	256.75	256.98	600620	1543.49	13104	445728	74.21
AFFLE	EQ	08-Jan-2021	3946.30	3967.05	4010.05	3935.95	3950.00	3965.50	3974.24	33515	1331.97	8065	18645	55.63
AGARIND	EQ	08-Jan-2021	102.85	104.65	115.45	103.00	110.00	110.95	110.45	87806	96.98	1774	47635	54.25
AGCNET	BE	08-Jan-2021	750.15	762.00	769.90	730.20	740.50	750.15	748.23	1282	9.59	109	-	-
AGRITECH	BE	08-Jan-2021	39.70	39.70	40.30	38.65	39.70	38.95	39.47	4454	1.76	82	-	-
AGROPHOS	EQ	08-Jan-2021	15.80	15.85	16.20	15.60	15.80	15.70	15.89	92132	14.64	434	62759	68.12
AHLADA	SM	08-Jan-2021	69.75	73.20	73.20	73.00	73.20	73.20	73.06	82000	59.91	49	81000	98.78
AHLEAST	EQ	08-Jan-2021	164.25	167.45	170.00	164.80	168.95	168.35	168.95	1686	2.85	90	1298	76.99
AHLUCONT	EQ	08-Jan-2021	263.95	264.80	266.00	262.35	264.30	264.35	264.42	26530	70.15	732	16544	62.36
AHLWEST	EQ	08-Jan-2021	259.30	259.35	264.75	259.30	259.35	259.95	261.24	1286	3.36	123	768	59.72
AIAENG	EQ	08-Jan-2021	1967.20	1976.95	2014.00	1975.05	1996.10	2000.80	2004.49	54808	1098.62	6947	41294	75.34
AIRAN	EQ	08-Jan-2021	19.20	19.70	19.95	19.00	19.40	19.20	19.50	94431	18.42	695	73577	77.92
AISL	SM	08-Jan-2021	25.35	26.50	26.50	26.50	26.50	26.50	26.50	1200	0.32	1	1200	100.00
AJANTPHARM	EQ	08-Jan-2021	1767.20	1790.00	1834.00	1711.15	1744.00	1790.45	1814.73	318431	5778.66	36135	142273	44.68
AJMERA	EQ	08-Jan-2021	140.45	140.95	142.90	137.20	139.25	138.80	140.57	96168	135.18	1925	40885	42.51
AJOONI	SM	08-Jan-2021	33.40	34.00	34.40	33.00	33.50	33.90	33.49	152000	50.91	32	84000	55.26
AKASH	EQ	08-Jan-2021	235.40	238.00	247.15	235.00	244.50	241.95	244.38	135923	332.17	791	130234	95.81
AKG	SM	08-Jan-2021	84.30	85.00	85.00	84.10	84.70	84.70	84.53	25600	21.64	4	0	0.00
AKSHARCHEM	EQ	08-Jan-2021	275.40	279.15	299.00	274.00	289.50	291.00	290.32	254861	739.92	8599	77458	30.39
AKSHOPTFBR	EQ	08-Jan-2021	8.90	9.35	9.50	8.35	8.60	8.60	8.84	1620145	143.21	2624	1054844	65.11
AKZOINDIA	EQ	08-Jan-2021	2418.00	2430.50	2474.00	2380.20	2414.00	2401.60	2425.60	10368	251.49	2270	5475	52.81
ALANKIT	EQ	08-Jan-2021	18.75	19.20	19.40	18.65	19.40	19.15	18.92	201852	38.20	690	130176	64.49
ALBERTDAVD	EQ	08-Jan-2021	464.85	470.90	471.00	458.55	459.80	460.80	462.81	15770	72.99	1038	8243	52.27
ALCHEM	BZ	08-Jan-2021	5.45	5.40	5.40	5.20	5.20	5.20	5.21	4808	0.25	25	-	-
ALEMBICLTD	EQ	08-Jan-2021	105.50	106.05	108.45	105.40	106.00	105.75	106.85	477085	509.78	4577	215828	45.24
ALICON	EQ	08-Jan-2021	378.55	378.65	384.95	369.00	370.00	370.15	375.96	6342	23.84	578	2507	39.53
ALKALI	EQ	08-Jan-2021	54.85	55.90	55.90	53.85	55.50	54.60	54.86	80772	44.31	891	50884	63.00
ALKEM	EQ	08-Jan-2021	3007.55	3020.00	3068.80	3000.00	3042.00	3041.25	3039.29	98299	2987.59	10246	44766	45.54
ALKYLAMINE	EQ	08-Jan-2021	4795.85	4830.00	4914.70	4690.45	4840.00	4830.60	4825.39	60588	2923.61	11633	18737	30.93
ALLCARGO	EQ	08-Jan-2021	138.80	141.35	141.35	135.60	136.00	136.35	137.98	432316	596.51	4800	209683	48.50
ALLSEC	EQ	08-Jan-2021	283.00	288.00	288.00	276.10	276.25	277.30	280.02	16732	46.85	720	9348	55.87
ALMONDZ	EQ	08-Jan-2021	20.55	20.55	21.00	20.30	20.50	20.55	20.69	8968	1.86	150	5030	56.09
ALOKINDS	EQ	08-Jan-2021	22.80	23.05	23.10	22.70	22.80	22.75	22.85	7315418	1671.47	10933	3984567	54.47
ALPA	BE	08-Jan-2021	38.55	39.60	39.60	38.55	38.55	39.00	39.03	41385	16.15	191	-	-
ALPHAGEO	BE	08-Jan-2021	202.80	202.30	208.10	198.00	200.00	200.35	203.33	18805	38.24	235	-	-
AMARAJABAT	EQ	08-Jan-2021	987.40	990.00	1006.65	990.00	1000.00	1002.00	1000.30	820276	8205.21	21865	199158	24.28
AMBER	EQ	08-Jan-2021	2710.65	2739.00	2743.85	2651.00	2675.00	2671.15	2686.71	179394	4819.80	19392	51662	28.80
AMBIKCO	EQ	08-Jan-2021	923.55	929.00	1030.00	925.00	1025.00	1011.45	986.14	123772	1220.56	7473	65701	53.08
AMBUJACEM	EQ	08-Jan-2021	263.00	265.00	271.40	264.30	269.00	269.95	268.46	8135272	21839.90	55445	2979203	36.62
AMDIND	EQ	08-Jan-2021	21.70	21.75	22.00	21.10	21.20	21.20	21.42	29980	6.42	381	26590	88.69
AMJLAND	EQ	08-Jan-2021	27.95	27.60	28.75	27.00	27.20	27.35	27.68	25309	7.01	327	16203	64.02
AMJUMBO	SM	08-Jan-2021	13.50	12.85	13.30	12.85	13.30	13.30	13.08	16000	2.09	2	16000	100.00
AMRUTANJAN	EQ	08-Jan-2021	543.55	546.30	566.70	543.60	548.50	550.30	554.84	147638	819.15	8165	36708	24.86
ANANTRAJ	EQ	08-Jan-2021	27.00	27.30	27.30	26.60	26.75	26.70	26.85	446624	119.94	1510	263317	58.96
ANDHRACEMT	EQ	08-Jan-2021	6.50	6.70	6.70	6.40	6.50	6.60	6.55	623582	40.85	1693	443380	71.10
ANDHRAPAP	EQ	08-Jan-2021	212.90	216.85	216.85	210.90	212.75	212.35	212.97	29118	62.01	1847	17853	61.31
ANDHRSUGAR	EQ	08-Jan-2021	331.85	334.80	336.00	326.50	328.00	327.55	330.88	80654	266.86	2513	43938	54.48
ANGELBRKG	EQ	08-Jan-2021	361.25	365.00	375.80	362.00	362.25	364.00	368.97	404986	1494.27	12601	200443	49.49
ANIKINDS	BE	08-Jan-2021	18.35	18.05	18.50	17.45	17.80	17.75	17.79	53103	9.45	154	-	-
ANKITMETAL	BE	08-Jan-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	14432	0.25	22	-	-
ANSALAPI	BE	08-Jan-2021	11.75	11.20	11.20	11.20	11.20	11.20	11.20	82382	9.23	131	-	-
ANSALHSG	EQ	08-Jan-2021	7.35	7.35	7.60	7.15	7.15	7.30	7.39	103662	7.66	397	79341	76.54
ANUP	EQ	08-Jan-2021	759.05	770.00	770.95	717.60	727.15	725.10	745.15	24508	182.62	3918	14317	58.42
APARINDS	EQ	08-Jan-2021	354.30	352.00	369.80	352.00	363.00	358.75	361.48	141715	512.28	3433	65903	46.50
APCL	EQ	08-Jan-2021	215.85	216.50	220.00	211.55	213.00	212.35	216.09	63945	138.18	1133	46670	72.98
APCOTEXIND	EQ	08-Jan-2021	163.75	165.80	171.75	163.95	166.40	166.35	168.24	186649	314.01	3007	92992	49.82
APEX	EQ	08-Jan-2021	308.45	308.00	310.95	303.00	306.00	306.05	306.14	98616	301.90	2049	50960	51.68
APLAPOLLO	EQ	08-Jan-2021	915.10	922.00	967.90	918.95	967.75	962.10	950.57	1526888	14514.09	34444	1163790	76.22
APLLTD	EQ	08-Jan-2021	1075.85	1084.90	1109.55	1074.50	1092.00	1092.90	1092.86	251242	2745.72	12615	113775	45.29
APOLLO	EQ	08-Jan-2021	122.05	122.85	131.50	120.45	129.00	130.00	127.81	548193	700.65	7173	246637	44.99
APOLLOHOSP	EQ	08-Jan-2021	2508.55	2533.90	2579.00	2515.70	2550.00	2553.50	2554.19	862326	22025.41	27401	295645	34.28
APOLLOPIPE	EQ	08-Jan-2021	705.40	711.95	718.45	705.00	713.70	708.20	711.35	22157	157.61	1294	16957	76.53
APOLLOTYRE	EQ	08-Jan-2021	190.75	194.00	196.55	191.75	192.10	192.60	193.93	9558639	18537.19	51063	2505901	26.22
APOLSINHOT	EQ	08-Jan-2021	589.85	599.95	599.95	589.20	591.70	592.55	593.57	555	3.29	85	322	58.02
APTECHT	EQ	08-Jan-2021	151.30	153.50	155.40	149.50	150.20	150.45	152.46	426497	650.22	6041	171003	40.09
ARCHIDPLY	EQ	08-Jan-2021	40.20	42.40	42.40	38.60	39.95	39.95	40.21	112537	45.25	879	63979	56.85
ARCHIES	EQ	08-Jan-2021	14.55	14.55	14.75	14.30	14.30	14.35	14.59	172986	25.24	309	150934	87.25
ARCOTECH	BZ	08-Jan-2021	2.75	2.85	2.85	2.75	2.85	2.85	2.83	36207	1.03	94	-	-
ARENTERP	EQ	08-Jan-2021	12.45	12.45	13.00	12.05	13.00	13.00	12.84	3419	0.44	36	2910	85.11
ARIES	EQ	08-Jan-2021	106.55	107.80	110.00	106.35	106.50	106.95	108.20	128428	138.96	2005	62756	48.86
ARIHANT	EQ	08-Jan-2021	24.00	25.70	25.70	24.00	25.20	25.05	24.92	3773	0.94	114	2817	74.66
ARIHANTSUP	EQ	08-Jan-2021	35.75	37.50	37.50	37.50	37.50	37.50	37.50	13950	5.23	38	13950	100.00
ARMANFIN	EQ	08-Jan-2021	729.40	725.00	735.00	711.10	711.50	716.20	722.60	5279	38.15	553	3180	60.24
AROGRANITE	EQ	08-Jan-2021	49.85	50.80	59.40	50.70	57.90	58.05	55.83	2539908	1418.01	7103	631182	24.85
ARROWGREEN	EQ	08-Jan-2021	61.35	62.90	64.15	59.65	61.95	61.80	61.31	11714	7.18	523	4902	41.85
ARSHIYA	EQ	08-Jan-2021	24.60	25.75	25.80	25.75	25.80	25.80	25.79	17817	4.60	39	17817	100.00
ARSSINFRA	EQ	08-Jan-2021	30.35	28.85	28.85	28.85	28.85	28.85	28.85	6170	1.78	63	6170	100.00
ARTEMISMED	BE	08-Jan-2021	218.15	215.90	219.00	215.00	217.05	217.10	217.75	2033	4.43	17	-	-
ARVIND	EQ	08-Jan-2021	50.50	50.80	51.50	50.25	51.00	50.95	50.91	1191491	606.61	5092	538931	45.23
ARVINDFASN	EQ	08-Jan-2021	169.75	169.75	172.40	165.40	166.90	167.20	168.88	433111	731.44	6238	171917	39.69
ARVSMART	EQ	08-Jan-2021	113.00	114.00	114.90	112.00	113.00	112.65	113.20	79980	90.54	1255	43392	54.25
ASAHIINDIA	EQ	08-Jan-2021	286.05	284.45	292.50	284.45	290.50	290.10	289.55	93510	270.76	2566	60699	64.91
ASAHISONG	EQ	08-Jan-2021	248.85	254.30	254.30	241.75	242.70	243.85	246.69	33811	83.41	1330	25416	75.17
ASAL	EQ	08-Jan-2021	28.50	28.90	29.80	28.00	29.00	29.15	28.93	17805	5.15	205	14032	78.81
ASALCBR	EQ	08-Jan-2021	329.20	335.05	343.00	318.00	321.75	321.45	328.02	134427	440.94	3978	65652	48.84
ASHAPURMIN	EQ	08-Jan-2021	138.60	142.80	143.00	131.70	131.70	131.70	134.90	448375	604.87	4126	272145	60.70
ASHIANA	EQ	08-Jan-2021	102.70	104.55	105.00	103.20	104.50	103.90	103.99	70041	72.84	1034	33964	48.49
ASHIMASYN	BE	08-Jan-2021	13.00	13.25	13.65	13.00	13.65	13.65	13.64	215053	29.33	142	-	-
ASHOKA	EQ	08-Jan-2021	95.25	96.00	96.35	94.40	94.80	94.85	95.55	1202749	1149.24	10985	680232	56.56
ASHOKLEY	EQ	08-Jan-2021	111.05	112.30	113.75	111.05	112.55	112.80	112.55	40182892	45225.48	114088	6251587	15.56
ASIANHOTNR	EQ	08-Jan-2021	76.80	79.50	79.50	64.30	75.75	77.30	74.38	32922	24.49	548	10457	31.76
ASIANPAINT	EQ	08-Jan-2021	2792.25	2818.00	2849.80	2789.05	2841.00	2844.70	2815.72	1660967	46768.17	100519	678569	40.85
ASIANTILES	EQ	08-Jan-2021	292.30	294.80	295.00	287.15	288.20	291.25	291.33	218844	637.57	2574	74663	34.12
ASPINWALL	EQ	08-Jan-2021	171.50	171.50	173.00	165.85	171.00	170.95	170.08	5583	9.50	94	4896	87.69
ASTEC	EQ	08-Jan-2021	1270.45	1294.80	1294.80	1250.00	1281.00	1270.30	1268.05	39881	505.71	3367	20225	50.71
ASTERDM	EQ	08-Jan-2021	166.45	167.25	168.75	165.00	166.90	166.45	167.06	139863	233.65	2493	88890	63.56
ASTRAL	EQ	08-Jan-2021	1722.35	1739.50	1785.00	1725.00	1766.85	1762.70	1750.48	533530	9339.34	13031	472909	88.64
ASTRAMICRO	EQ	08-Jan-2021	122.50	123.10	131.50	123.10	128.75	128.75	128.73	1185598	1526.19	9611	659043	55.59
ASTRAZEN	EQ	08-Jan-2021	4363.95	4391.00	4450.00	4360.00	4399.00	4392.45	4395.43	69303	3046.16	9622	17495	25.24
ASTRON	EQ	08-Jan-2021	52.50	52.50	53.40	51.00	51.00	52.10	52.68	69089	36.40	447	38355	55.52
ATALREAL	SM	08-Jan-2021	38.25	38.25	38.25	38.25	38.25	38.25	38.25	1600	0.61	1	1600	100.00
ATFL	EQ	08-Jan-2021	848.75	845.00	865.00	844.05	850.00	849.80	855.43	22318	190.91	1488	15775	70.68
ATLANTA	EQ	08-Jan-2021	10.05	10.50	10.55	9.85	9.85	9.95	10.28	68199	7.01	298	50534	74.10
ATLASCYCLE	BZ	08-Jan-2021	41.30	41.30	43.00	40.05	41.55	40.80	41.43	8653	3.58	185	-	-
ATUL	EQ	08-Jan-2021	6559.60	6590.00	6679.90	6590.00	6636.80	6640.55	6649.95	97592	6489.82	5532	85131	87.23
ATULAUTO	EQ	08-Jan-2021	185.80	187.00	188.00	184.00	184.60	184.60	185.57	113617	210.84	1761	72761	64.04
AUBANK	EQ	08-Jan-2021	888.00	899.00	916.30	887.90	890.00	893.60	899.62	987790	8886.31	38098	548422	55.52
AURDIS	SM	08-Jan-2021	35.40	36.50	37.15	36.50	37.15	37.15	36.93	6000	2.22	3	6000	100.00
AURIONPRO	EQ	08-Jan-2021	89.00	89.00	93.00	86.40	87.50	87.50	87.94	27636	24.30	667	21370	77.33
AUROPHARMA	EQ	08-Jan-2021	957.45	957.00	967.00	940.60	946.25	945.45	952.65	2685467	25582.98	52721	900517	33.53
AUSOMENT	EQ	08-Jan-2021	52.60	52.65	53.45	52.25	52.35	52.30	52.81	7019	3.71	163	6305	89.83
AUTOAXLES	EQ	08-Jan-2021	1091.05	1085.00	1110.00	1081.00	1090.70	1092.35	1099.17	71827	789.50	2506	61818	86.07
AUTOIND	EQ	08-Jan-2021	35.35	35.50	36.00	34.25	34.70	34.75	34.88	26395	9.21	209	20838	78.95
AUTOLITIND	EQ	08-Jan-2021	24.90	25.15	25.20	23.80	24.00	23.95	24.28	12856	3.12	186	9902	77.02
AVADHSUGAR	EQ	08-Jan-2021	219.70	225.00	225.65	220.00	222.00	221.50	223.19	140666	313.96	2866	55766	39.64
AVANTIFEED	EQ	08-Jan-2021	518.65	517.10	523.90	517.10	521.50	521.45	521.51	201583	1051.27	6126	99847	49.53
AVG	SM	08-Jan-2021	54.00	52.00	52.00	52.00	52.00	52.00	52.00	1200	0.62	1	1200	100.00
AVROIND	SM	08-Jan-2021	44.95	42.00	42.00	41.50	41.50	41.75	41.75	4000	1.67	2	4000	100.00
AVTNPL	EQ	08-Jan-2021	52.20	52.50	54.70	51.00	51.00	51.10	52.02	232190	120.79	1948	136738	58.89
AWHCL	EQ	08-Jan-2021	365.45	367.90	378.70	365.05	375.25	374.90	372.55	1002929	3736.39	24618	333462	33.25
AXISBANK	EQ	08-Jan-2021	671.10	678.00	678.85	668.50	672.95	672.70	673.19	12272794	82619.05	136289	5669577	46.20
AXISBNKETF	EQ	08-Jan-2021	318.85	320.25	321.12	318.88	320.42	319.46	320.11	396	1.27	36	210	53.03
AXISCADES	EQ	08-Jan-2021	58.25	58.60	59.40	57.50	57.55	57.75	58.27	41613	24.25	511	20652	49.63
AXISGOLD	EQ	08-Jan-2021	44.42	44.79	44.79	43.83	43.88	43.91	44.10	183476	80.92	2088	160555	87.51
AXISNIFTY	EQ	08-Jan-2021	146.48	146.48	148.34	146.48	148.01	148.07	147.68	4035	5.96	129	2655	65.80
AYMSYNTEX	BE	08-Jan-2021	43.00	43.00	44.10	41.30	43.00	43.00	42.39	7791	3.30	49	-	-
BAFNAPH	BE	08-Jan-2021	166.45	173.00	173.00	162.00	164.05	164.25	165.41	2516	4.16	103	-	-
BAGFILMS	BE	08-Jan-2021	3.30	3.45	3.45	3.25	3.45	3.40	3.42	179944	6.16	135	-	-
BAJAJ-AUTO	EQ	08-Jan-2021	3437.95	3469.00	3544.60	3438.05	3527.55	3529.15	3501.36	675643	23656.69	42080	283849	42.01
BAJAJCON	EQ	08-Jan-2021	223.05	224.25	224.25	218.50	219.00	220.40	220.71	815178	1799.16	17265	608592	74.66
BAJAJELEC	EQ	08-Jan-2021	637.30	643.00	672.10	639.95	668.00	665.35	658.23	408336	2687.80	12425	127665	31.26
BAJAJFINSV	EQ	08-Jan-2021	8988.00	9036.00	9265.00	8948.00	9166.00	9171.60	9145.89	824261	75386.00	68802	228034	27.67
BAJAJHIND	EQ	08-Jan-2021	6.80	6.95	7.10	6.80	6.90	6.90	6.90	6632911	457.51	5949	3388478	51.09
BAJAJHLDNG	EQ	08-Jan-2021	3128.05	3150.00	3150.00	3124.00	3131.00	3131.30	3131.05	44992	1408.72	5398	28516	63.38
BAJFINANCE	EQ	08-Jan-2021	5081.00	5130.00	5138.75	5042.00	5084.90	5082.00	5093.85	2998451	152736.48	161323	785268	26.19
BALAJITELE	EQ	08-Jan-2021	69.65	70.45	71.35	69.30	69.35	69.45	70.12	243914	171.03	1853	119529	49.00
BALAMINES	EQ	08-Jan-2021	1171.20	1182.85	1190.00	1135.00	1141.90	1145.70	1157.85	274282	3175.78	13467	67210	24.50
BALAXI	EQ	08-Jan-2021	620.20	641.60	645.00	625.65	637.00	635.65	638.61	4502	28.75	268	2865	63.64
BALKRISHNA	BE	08-Jan-2021	22.00	21.05	22.00	21.05	21.20	21.25	21.47	10893	2.34	43	-	-
BALKRISIND	EQ	08-Jan-2021	1667.70	1667.70	1733.45	1665.10	1733.00	1721.85	1705.84	834793	14240.25	29650	271428	32.51
BALLARPUR	BZ	08-Jan-2021	1.20	1.15	1.25	1.15	1.25	1.25	1.22	9300511	113.69	1644	-	-
BALMLAWRIE	EQ	08-Jan-2021	125.35	126.25	127.15	123.25	124.90	124.75	125.47	637484	799.87	8122	243533	38.20
BALPHARMA	BE	08-Jan-2021	56.50	57.00	58.00	56.05	58.00	57.55	57.14	27863	15.92	191	-	-
BALRAMCHIN	EQ	08-Jan-2021	172.75	175.00	177.00	170.40	171.75	172.00	173.70	1199210	2083.00	22670	661843	55.19
BANARBEADS	EQ	08-Jan-2021	61.50	64.50	64.50	61.10	63.00	62.45	62.60	20888	13.08	366	10387	49.73
BANARISUG	EQ	08-Jan-2021	1469.05	1463.15	1500.00	1450.00	1475.00	1475.95	1477.01	1206	17.81	164	720	59.70
BANCOINDIA	EQ	08-Jan-2021	142.60	143.80	144.65	142.05	143.25	142.75	143.33	86613	124.15	1845	48150	55.59
BANDHANBNK	EQ	08-Jan-2021	405.80	411.05	424.00	409.40	419.10	419.40	418.91	16763434	70224.27	150662	5776279	34.46
BANG	EQ	08-Jan-2021	30.00	30.00	31.00	29.40	29.60	29.70	29.88	15914	4.76	226	11112	69.83
BANKA	EQ	08-Jan-2021	65.65	68.50	68.50	65.00	67.00	67.05	66.72	17181	11.46	258	11458	66.69
BANKBARODA	EQ	08-Jan-2021	66.15	67.00	67.15	65.30	65.55	65.55	66.28	22794827	15107.59	37388	3569545	15.66
BANKBEES	EQ	08-Jan-2021	321.08	324.10	324.10	321.20	322.05	321.82	322.33	635337	2047.91	4831	215527	33.92
BANKINDIA	EQ	08-Jan-2021	51.15	51.50	51.95	50.60	51.00	50.90	51.28	2473192	1268.14	7070	643416	26.02
BANSWRAS	EQ	08-Jan-2021	139.20	143.00	143.00	133.20	133.30	135.65	138.69	37666	52.24	515	31013	82.34
BARTRONICS	BZ	08-Jan-2021	4.45	4.45	4.65	4.45	4.65	4.65	4.60	32252	1.48	52	-	-
BASF	EQ	08-Jan-2021	1717.85	1747.00	1747.00	1700.00	1700.00	1708.50	1718.30	37517	644.65	3149	22631	60.32
BASML	BE	08-Jan-2021	151.10	154.70	158.65	145.10	155.00	157.25	155.84	25330	39.47	279	-	-
BATAINDIA	EQ	08-Jan-2021	1640.85	1660.00	1662.30	1614.45	1648.45	1649.15	1649.54	643757	10619.02	28034	194475	30.21
BAYERCROP	EQ	08-Jan-2021	5715.35	5789.95	5850.95	5740.70	5780.00	5796.00	5809.93	36302	2109.12	7160	15591	42.95
BBL	EQ	08-Jan-2021	930.50	954.00	963.90	925.00	931.00	931.15	947.96	66470	630.11	4934	31218	46.97
BBTC	EQ	08-Jan-2021	1292.60	1296.00	1314.90	1278.10	1286.55	1288.30	1299.04	129113	1677.22	6817	84545	65.48
BBTCL	SM	08-Jan-2021	54.00	56.00	58.00	56.00	58.00	58.00	57.17	24000	13.72	8	15000	62.50
BCG	EQ	08-Jan-2021	8.15	8.35	8.45	7.75	7.75	7.75	7.95	9830147	781.27	8574	6695348	68.11
BCONCEPTS	SM	08-Jan-2021	26.00	27.30	27.30	26.00	26.50	26.50	26.78	48000	12.86	16	42000	87.50
BCP	BE	08-Jan-2021	6.95	7.00	7.10	6.85	7.00	6.90	6.91	216412	14.96	321	-	-
BDL	EQ	08-Jan-2021	349.85	351.95	352.70	344.75	346.05	345.50	349.05	336704	1175.26	7267	164548	48.87
BEARDSELL	EQ	08-Jan-2021	10.00	10.20	10.20	9.70	9.70	9.75	9.82	17575	1.73	92	12239	69.64
BECTORFOOD	EQ	08-Jan-2021	455.85	457.00	467.90	453.70	456.80	456.80	460.41	955664	4399.96	30584	289645	30.31
BEDMUTHA	EQ	08-Jan-2021	27.10	28.40	28.45	26.50	26.75	26.90	27.17	13780	3.74	63	9067	65.80
BEL	EQ	08-Jan-2021	131.75	133.05	133.75	131.55	132.15	132.10	132.57	6635449	8796.47	32168	1901729	28.66
BEML	EQ	08-Jan-2021	993.25	999.00	1001.40	978.00	982.90	984.30	989.12	436939	4321.83	13263	127742	29.24
BEPL	EQ	08-Jan-2021	163.65	166.20	167.50	158.10	158.80	158.75	161.57	2244442	3626.45	27542	1365078	60.82
BERGEPAINT	EQ	08-Jan-2021	792.00	793.45	812.95	792.65	812.70	810.60	802.94	967826	7771.05	28464	337490	34.87
BETA	SM	08-Jan-2021	120.50	115.30	120.00	115.30	120.00	120.00	118.83	3200	3.80	3	2400	75.00
BFINVEST	EQ	08-Jan-2021	301.45	304.00	308.70	300.00	302.30	302.10	304.66	62830	191.42	2573	21310	33.92
BFUTILITIE	EQ	08-Jan-2021	298.85	300.70	306.90	294.25	297.80	298.60	301.28	437009	1316.63	9464	114813	26.27
BGRENERGY	BE	08-Jan-2021	46.80	47.00	47.65	46.10	46.40	46.70	46.66	54752	25.55	429	-	-
BHAGERIA	EQ	08-Jan-2021	164.95	166.35	167.45	162.00	163.25	162.45	164.81	45746	75.40	1033	27869	60.92
BHAGYANGR	BE	08-Jan-2021	36.50	37.00	37.90	35.50	35.85	35.95	36.50	20181	7.37	159	-	-
BHAGYAPROP	EQ	08-Jan-2021	24.00	24.70	24.80	23.70	23.90	23.90	24.10	3831	0.92	69	2828	73.82
BHANDARI	EQ	08-Jan-2021	3.15	3.30	3.30	3.05	3.30	3.30	3.25	3591860	116.75	1514	1579592	43.98
BHARATFORG	EQ	08-Jan-2021	598.85	601.00	606.00	593.60	602.10	603.30	600.91	2897356	17410.53	45978	458052	15.81
BHARATGEAR	BE	08-Jan-2021	75.10	75.10	76.45	73.70	75.90	75.80	75.28	26720	20.11	216	-	-
BHARATRAS	EQ	08-Jan-2021	9437.95	10124.95	10550.00	10021.00	10259.00	10205.05	10215.95	54907	5609.27	15294	14399	26.22
BHARATWIRE	EQ	08-Jan-2021	35.80	36.20	37.00	35.85	35.85	36.00	36.22	13779	4.99	189	9490	68.87
BHARTIARTL	EQ	08-Jan-2021	545.25	549.30	549.75	537.30	540.00	540.25	542.82	14270435	77463.46	125210	6394886	44.81
BHEL	EQ	08-Jan-2021	39.30	39.65	40.55	39.00	39.35	39.35	39.89	68394773	27280.71	73047	12019802	17.57
BIGBLOC	BE	08-Jan-2021	91.25	86.70	86.70	86.70	86.70	86.70	86.70	1632	1.41	45	-	-
BIL	EQ	08-Jan-2021	154.40	155.30	157.50	152.95	157.00	156.35	154.17	36019	55.53	651	26755	74.28
BILENERGY	BZ	08-Jan-2021	1.10	1.15	1.15	1.05	1.05	1.05	1.09	2088446	22.72	1244	-	-
BINDALAGRO	EQ	08-Jan-2021	22.00	21.85	23.00	21.00	21.25	21.20	21.66	267246	57.89	1401	156339	58.50
BIOCON	EQ	08-Jan-2021	454.80	466.15	467.95	461.25	464.30	465.65	465.15	5550289	25817.35	61266	1415646	25.51
BIOFILCHEM	BE	08-Jan-2021	182.15	173.05	173.05	173.05	173.05	173.05	173.05	49977	86.49	1706	-	-
BIRLACABLE	EQ	08-Jan-2021	69.90	70.25	70.80	66.05	67.50	67.65	68.34	300623	205.44	3325	172960	57.53
BIRLACORPN	EQ	08-Jan-2021	743.45	749.45	762.60	749.15	756.00	755.65	754.91	325762	2459.21	17829	170094	52.21
BIRLAMONEY	EQ	08-Jan-2021	47.50	47.95	51.70	46.45	50.50	50.55	49.87	2933387	1462.79	13780	781503	26.64
BIRLATYRE	EQ	08-Jan-2021	29.10	29.50	29.60	28.70	29.00	28.85	29.05	385720	112.06	2700	282232	73.17
BLBLIMITED	EQ	08-Jan-2021	6.05	6.35	6.35	5.85	5.95	5.95	6.11	30701	1.87	84	21371	69.61
BLISSGVS	EQ	08-Jan-2021	204.65	205.00	207.00	200.05	201.50	201.00	202.56	1091098	2210.15	4934	524651	48.08
BLKASHYAP	EQ	08-Jan-2021	11.35	11.60	11.90	11.05	11.90	11.90	11.82	408569	48.29	368	367733	90.01
BLS	EQ	08-Jan-2021	113.10	121.00	133.00	117.15	123.95	123.80	125.92	3745084	4715.92	44222	1567421	41.85
BLUEDART	EQ	08-Jan-2021	3999.25	4004.00	4131.90	3963.25	4020.00	3996.20	4047.94	13224	535.30	2822	6313	47.74
BLUESTARCO	EQ	08-Jan-2021	798.00	800.00	822.00	794.15	813.00	812.05	807.61	96451	778.95	7034	52903	54.85
BODALCHEM	EQ	08-Jan-2021	79.90	80.55	81.55	79.60	79.90	79.80	80.56	391272	315.20	2495	190340	48.65
BOHRA	SM	08-Jan-2021	1.65	1.70	1.70	1.65	1.65	1.65	1.69	14000	0.24	4	14000	100.00
BOMDYEING	EQ	08-Jan-2021	82.45	83.00	83.50	80.50	81.00	81.25	82.03	2908017	2385.38	16888	1043545	35.89
BOROLTD	EQ	08-Jan-2021	227.20	229.00	233.95	226.00	227.00	227.45	230.58	285380	658.02	4907	149753	52.47
BORORENEW	EQ	08-Jan-2021	269.55	274.90	283.00	268.05	283.00	283.00	281.71	1684050	4744.10	18786	820286	48.71
BOSCHLTD	EQ	08-Jan-2021	13863.65	14000.00	14181.75	13801.05	13860.00	13856.55	13986.77	91160	12750.34	18027	17483	19.18
BPCL	EQ	08-Jan-2021	392.20	395.00	406.00	394.25	400.50	400.15	401.76	12377956	49729.75	164601	4107980	33.19
BPL	EQ	08-Jan-2021	24.00	24.20	24.60	23.30	24.00	23.65	23.94	97145	23.26	548	68216	70.22
BRFL	EQ	08-Jan-2021	12.45	12.70	12.75	11.85	11.90	12.00	12.38	230905	28.58	546	178987	77.52
BRIGADE	EQ	08-Jan-2021	258.20	263.75	263.75	259.10	262.00	262.20	261.99	134589	352.61	3141	74764	55.55
BRIGHT	SM	08-Jan-2021	7.85	8.15	8.15	7.50	7.50	7.50	7.65	57000	4.36	19	51000	89.47
BRITANNIA	EQ	08-Jan-2021	3552.80	3574.00	3589.95	3532.85	3575.00	3575.25	3559.06	961239	34211.04	71792	454740	47.31
BRITANNIA	N2	08-Jan-2021	32.01	32.00	32.29	32.00	32.01	32.01	32.13	2771	0.89	78	2293	82.75
BRNL	EQ	08-Jan-2021	36.80	37.20	37.40	35.60	36.00	36.05	36.42	174174	63.44	1562	104675	60.10
BROOKS	EQ	08-Jan-2021	74.05	77.75	77.75	73.00	73.30	73.70	75.61	102774	77.70	1066	56320	54.80
BSE	EQ	08-Jan-2021	642.70	646.00	653.00	640.15	643.00	643.90	648.10	610601	3957.29	18736	249157	40.81
BSELINFRA	EQ	08-Jan-2021	1.45	1.50	1.50	1.40	1.50	1.45	1.45	894215	12.96	495	590935	66.08
BSHSL	EQ	08-Jan-2021	93.00	89.40	94.35	87.50	93.30	93.20	90.82	232	0.21	18	165	71.12
BSL	BE	08-Jan-2021	37.50	37.90	38.80	37.05	37.90	37.30	37.97	20489	7.78	141	-	-
BSLGOLDETF	EQ	08-Jan-2021	4660.55	4662.90	4685.15	4575.00	4582.25	4602.75	4637.06	543	25.18	164	284	52.30
BSLNIFTY	EQ	08-Jan-2021	155.28	154.50	159.20	153.11	159.20	158.21	156.90	432	0.68	34	255	59.03
BSOFT	EQ	08-Jan-2021	261.80	264.55	269.70	258.60	263.45	264.50	263.79	1628361	4295.41	36866	824765	50.65
BTML	SM	08-Jan-2021	85.95	85.90	85.90	85.90	85.90	85.90	85.90	2400	2.06	2	2400	100.00
BURGERKING	EQ	08-Jan-2021	165.25	166.25	169.75	164.00	166.50	166.80	167.11	3554211	5939.59	43857	1515342	42.64
BURNPUR	BE	08-Jan-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	147284	4.49	165	-	-
BUTTERFLY	EQ	08-Jan-2021	515.15	523.00	536.00	508.00	515.00	513.20	522.86	110615	578.36	3441	60135	54.36
BVCL	BE	08-Jan-2021	18.80	19.30	19.60	17.90	19.25	19.20	19.02	17185	3.27	96	-	-
BYKE	BE	08-Jan-2021	22.30	22.00	23.10	21.70	22.55	22.40	22.43	111176	24.94	239	-	-
CADILAHC	EQ	08-Jan-2021	482.20	485.00	489.40	483.50	484.80	485.15	486.52	2216314	10782.77	28059	597401	26.95
CALSOFT	EQ	08-Jan-2021	10.85	11.15	11.15	10.70	11.15	11.10	11.00	58579	6.44	228	43481	74.23
CAMLINFINE	EQ	08-Jan-2021	123.50	125.50	125.90	123.00	123.70	123.50	124.20	516711	641.76	10597	132421	25.63
CAMS	EQ	08-Jan-2021	1807.45	1822.50	1823.00	1776.95	1786.20	1786.95	1796.82	75264	1352.36	9053	36463	48.45
CANBK	EQ	08-Jan-2021	133.00	134.00	134.90	130.65	131.15	131.00	132.61	20197579	26784.70	60260	5407744	26.77
CANDC	BZ	08-Jan-2021	6.95	6.95	6.95	6.65	6.65	6.65	6.73	6204	0.42	35	-	-
CANFINHOME	EQ	08-Jan-2021	494.55	497.85	509.50	491.20	504.40	503.50	502.90	882576	4438.51	25196	414529	46.97
CANTABIL	EQ	08-Jan-2021	379.05	384.00	387.15	375.25	378.85	378.45	381.58	142527	543.86	7879	24402	17.12
CAPACITE	EQ	08-Jan-2021	184.50	184.05	186.60	183.40	185.00	184.50	184.68	461070	851.50	6071	381236	82.69
CAPLIPOINT	EQ	08-Jan-2021	499.15	500.00	509.90	497.50	501.00	499.95	501.84	123460	619.58	6643	70667	57.24
CAPTRUST	EQ	08-Jan-2021	101.65	104.00	104.85	101.30	101.80	101.95	103.12	20889	21.54	449	13142	62.91
CARBORUNIV	EQ	08-Jan-2021	405.65	412.00	412.00	400.80	409.00	408.55	405.92	156474	635.16	7897	90774	58.01
CAREERP	EQ	08-Jan-2021	161.80	163.60	163.70	161.00	161.45	161.65	162.26	20501	33.26	402	11173	54.50
CARERATING	EQ	08-Jan-2021	513.30	513.55	521.80	511.00	514.10	513.60	514.88	194505	1001.47	10977	110160	56.64
CASTEXTECH	BE	08-Jan-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.80	1118263	8.92	505	-	-
CASTROLIND	EQ	08-Jan-2021	128.10	129.50	130.00	127.30	128.50	128.75	128.98	1661310	2142.78	12716	865004	52.07
CCHHL	BE	08-Jan-2021	5.55	5.55	5.80	5.30	5.75	5.70	5.62	180369	10.14	187	-	-
CCL	EQ	08-Jan-2021	261.85	263.20	263.80	258.05	260.35	259.35	260.55	190501	496.34	6104	139076	73.01
CDSL	EQ	08-Jan-2021	540.20	545.00	547.25	535.00	538.00	538.55	541.00	720459	3897.70	21126	275690	38.27
CEATLTD	EQ	08-Jan-2021	1153.70	1163.90	1205.00	1156.05	1200.00	1200.70	1188.37	425886	5061.11	15900	187249	43.97
CEBBCO	EQ	08-Jan-2021	22.50	22.25	24.75	22.10	24.50	24.45	24.28	606432	147.24	1627	409245	67.48
CELEBRITY	EQ	08-Jan-2021	7.15	7.50	7.50	6.85	6.95	7.00	7.12	255729	18.22	567	192769	75.38
CENTENKA	EQ	08-Jan-2021	209.20	211.00	225.90	211.00	219.50	219.25	220.61	223210	492.41	5502	113119	50.68
CENTEXT	BE	08-Jan-2021	5.40	5.40	5.45	5.15	5.25	5.25	5.22	115565	6.03	248	-	-
CENTRALBK	EQ	08-Jan-2021	14.05	14.15	14.25	13.95	14.05	14.00	14.12	6179497	872.32	5750	2512181	40.65
CENTRUM	EQ	08-Jan-2021	17.65	18.20	19.50	17.60	19.00	18.85	18.65	2583323	481.71	4166	1717752	66.49
CENTUM	EQ	08-Jan-2021	451.30	451.00	473.00	442.90	466.00	467.70	462.87	40798	188.84	1914	27338	67.01
CENTURYPLY	EQ	08-Jan-2021	245.45	250.50	258.45	245.00	250.00	247.15	252.07	827531	2085.96	16513	364125	44.00
CENTURYTEX	EQ	08-Jan-2021	416.95	420.45	424.45	414.30	416.00	416.20	419.76	962920	4041.92	15827	325975	33.85
CERA	EQ	08-Jan-2021	3535.35	3536.00	3595.00	3503.55	3552.95	3546.95	3540.78	11745	415.86	2388	5763	49.07
CEREBRAINT	EQ	08-Jan-2021	34.85	35.70	36.70	34.75	36.30	36.30	35.84	156969	56.25	660	110269	70.25
CESC	EQ	08-Jan-2021	622.50	625.00	628.95	621.00	621.10	623.15	624.87	309766	1935.63	14797	225240	72.71
CESCVENT	EQ	08-Jan-2021	316.00	314.55	320.70	314.55	318.50	317.30	317.79	42856	136.19	1500	27693	64.62
CGCL	EQ	08-Jan-2021	315.60	317.00	341.00	315.20	341.00	339.00	330.63	214543	709.35	9086	77496	36.12
CGPOWER	EQ	08-Jan-2021	43.10	43.50	44.45	42.75	42.80	42.85	43.51	2725919	1185.97	9032	1548672	56.81
CHALET	EQ	08-Jan-2021	185.15	186.35	189.00	182.00	183.95	182.90	184.91	317345	586.79	8014	197260	62.16
CHAMBLFERT	EQ	08-Jan-2021	240.85	244.00	245.70	238.60	240.00	240.00	241.77	612570	1481.04	9887	289626	47.28
CHEMBOND	EQ	08-Jan-2021	179.35	184.00	184.00	177.00	177.50	178.45	180.13	10648	19.18	485	5972	56.09
CHEMCON	EQ	08-Jan-2021	473.00	473.90	488.00	472.15	474.00	474.40	480.14	375619	1803.51	12193	100566	26.77
CHEMFAB	EQ	08-Jan-2021	149.40	151.80	152.95	147.75	149.00	148.75	150.48	8057	12.12	258	4634	57.52
CHENNPETRO	EQ	08-Jan-2021	109.85	110.30	112.45	110.30	111.00	110.85	111.54	745292	831.31	5740	341931	45.88
CHOLAFIN	EQ	08-Jan-2021	431.35	435.05	437.45	427.70	431.40	431.80	432.40	3344933	14463.65	48756	886685	26.51
CHOLAHLDNG	EQ	08-Jan-2021	580.60	593.70	595.00	570.55	572.00	577.65	584.14	266781	1558.37	4583	233746	87.62
CHROMATIC	BZ	08-Jan-2021	1.10	1.15	1.15	1.05	1.15	1.15	1.14	270723	3.10	224	-	-
CIGNITITEC	EQ	08-Jan-2021	384.30	388.90	394.80	386.00	391.90	388.90	389.53	55028	214.35	1926	32284	58.67
CINELINE	EQ	08-Jan-2021	41.25	41.25	43.60	41.05	41.30	41.30	42.34	255329	108.11	1756	70797	27.73
CINEVISTA	EQ	08-Jan-2021	7.25	7.10	7.20	6.95	7.00	6.95	7.02	31920	2.24	98	18292	57.31
CIPLA	EQ	08-Jan-2021	826.55	830.70	846.20	827.40	836.20	838.70	838.26	5072916	42524.38	125099	1560403	30.76
CKPLEISURE	SM	08-Jan-2021	3.05	3.05	3.05	3.05	3.05	3.05	3.05	4000	0.12	1	4000	100.00
CLEDUCATE	EQ	08-Jan-2021	76.10	82.90	83.70	78.00	78.50	79.25	81.18	216446	175.70	3837	90583	41.85
CLNINDIA	EQ	08-Jan-2021	374.30	375.00	377.60	371.00	372.50	373.00	375.35	28653	107.55	1187	17670	61.67
CMICABLES	BE	08-Jan-2021	42.10	42.05	42.05	40.60	41.20	41.90	41.65	24457	10.19	102	-	-
CMMIPL	SM	08-Jan-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	12000	0.44	2	12000	100.00
CNOVAPETRO	BE	08-Jan-2021	7.20	7.20	7.55	7.10	7.50	7.50	7.38	1922	0.14	14	-	-
COALINDIA	EQ	08-Jan-2021	136.50	137.10	140.95	137.10	139.70	139.70	139.74	27964099	39077.30	163024	11318989	40.48
COCHINSHIP	EQ	08-Jan-2021	385.15	388.00	395.60	387.05	391.50	391.45	392.68	668703	2625.88	12778	293193	43.85
COFORGE	EQ	08-Jan-2021	2740.80	2776.50	2825.00	2745.00	2802.00	2804.20	2791.59	498550	13917.45	27195	135941	27.27
COLPAL	EQ	08-Jan-2021	1592.10	1599.00	1625.00	1599.00	1615.55	1614.75	1615.18	738807	11933.08	45574	442739	59.93
COMPINFO	EQ	08-Jan-2021	16.90	17.20	17.85	16.80	16.95	17.00	17.17	637345	109.45	1360	252304	39.59
COMPUSOFT	BE	08-Jan-2021	9.65	9.75	10.00	9.30	9.40	9.50	9.64	56983	5.49	228	-	-
CONCOR	EQ	08-Jan-2021	431.30	436.95	446.95	433.80	440.00	442.55	442.56	5146410	22775.89	199882	3080095	59.85
CONFIPET	EQ	08-Jan-2021	39.40	39.80	41.15	39.25	39.50	39.55	40.29	1083930	436.77	4142	496009	45.76
CONSOFINVT	EQ	08-Jan-2021	45.30	48.85	48.85	45.25	45.30	45.45	45.75	8091	3.70	56	6902	85.30
CONTI	SM	08-Jan-2021	8.95	8.55	8.55	8.55	8.55	8.55	8.55	3333	0.28	1	3333	100.00
CONTROLPR	EQ	08-Jan-2021	248.10	251.65	251.70	244.05	246.90	246.25	247.30	11163	27.61	406	8204	73.49
CORALFINAC	EQ	08-Jan-2021	23.45	23.80	23.85	23.00	23.05	23.20	23.30	16977	3.96	208	11316	66.65
CORDSCABLE	EQ	08-Jan-2021	48.65	49.00	51.50	48.10	50.60	50.70	50.64	542424	274.70	3383	255405	47.09
COROMANDEL	EQ	08-Jan-2021	812.80	815.95	822.00	810.00	816.30	817.30	816.51	448087	3658.69	16755	268721	59.97
COSMOFILMS	EQ	08-Jan-2021	452.85	455.00	458.00	448.15	448.50	449.45	451.96	40316	182.21	1626	27739	68.80
COUNCODOS	BE	08-Jan-2021	4.20	4.40	4.40	4.40	4.40	4.40	4.40	47590	2.09	183	-	-
COX&KINGS	BZ	08-Jan-2021	1.70	1.75	1.75	1.65	1.65	1.70	1.69	980462	16.57	356	-	-
CPSEETF	EQ	08-Jan-2021	21.09	21.12	21.60	21.11	21.46	21.48	21.41	6354746	1360.43	4133	5619319	88.43
CREATIVE	EQ	08-Jan-2021	114.40	116.95	116.95	111.95	113.45	114.00	114.22	95825	109.45	546	45873	47.87
CREATIVEYE	EQ	08-Jan-2021	3.95	4.10	4.10	3.85	3.90	4.00	4.02	66758	2.68	121	46266	69.30
CREDITACC	EQ	08-Jan-2021	779.15	785.05	802.00	780.10	801.60	799.90	796.43	191115	1522.10	11207	139085	72.78
CREST	EQ	08-Jan-2021	104.85	106.80	106.80	102.45	103.85	103.05	104.71	14330	15.01	467	8532	59.54
CRISIL	EQ	08-Jan-2021	1946.35	1964.00	1972.00	1940.00	1950.15	1956.35	1955.08	19095	373.32	3382	12093	63.33
CROMPTON	EQ	08-Jan-2021	395.05	399.90	405.40	390.85	399.05	400.15	400.69	1882075	7541.25	63099	1550203	82.37
CSBBANK	EQ	08-Jan-2021	237.85	239.45	240.00	234.10	235.00	235.35	237.34	534867	1269.45	8027	240655	44.99
CTE	EQ	08-Jan-2021	50.85	50.00	53.00	50.00	52.95	52.25	51.71	21801	11.27	249	13884	63.69
CUB	EQ	08-Jan-2021	184.95	185.45	187.65	182.30	184.55	184.70	185.13	3000359	5554.65	36728	2008253	66.93
CUBEXTUB	BE	08-Jan-2021	18.60	19.40	19.40	17.70	18.40	18.05	18.11	19631	3.55	81	-	-
CUMMINSIND	EQ	08-Jan-2021	643.30	647.80	648.00	626.00	635.10	635.00	634.37	1843346	11693.68	42300	448775	24.35
CUPID	EQ	08-Jan-2021	239.20	240.90	244.00	237.75	239.00	238.75	240.97	52464	126.42	1819	29958	57.10
CYBERMEDIA	EQ	08-Jan-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	50	0.00	1	50	100.00
CYBERTECH	EQ	08-Jan-2021	143.65	143.50	150.00	142.20	146.00	145.40	146.85	407684	598.68	6671	194588	47.73
CYIENT	EQ	08-Jan-2021	535.20	535.00	544.00	530.65	535.95	535.20	538.56	344400	1854.81	14299	234247	68.02
DAAWAT	EQ	08-Jan-2021	57.65	58.00	58.40	57.15	57.40	57.30	57.70	1016633	586.62	5180	577775	56.83
DABUR	EQ	08-Jan-2021	535.20	537.00	542.45	534.00	538.35	540.10	539.00	3665938	19759.42	46551	1996781	54.47
DALBHARAT	EQ	08-Jan-2021	1168.35	1177.80	1229.80	1170.05	1205.10	1204.05	1210.69	391647	4741.63	21903	122395	31.25
DALMIASUG	EQ	08-Jan-2021	142.80	145.25	146.90	141.50	142.00	142.45	143.04	164235	234.93	1971	85281	51.93
DAMODARIND	EQ	08-Jan-2021	37.00	37.05	41.80	36.05	40.90	40.80	39.91	229891	91.75	2060	91378	39.75
DANGEE	EQ	08-Jan-2021	127.40	127.50	131.30	125.00	129.80	128.20	127.44	14583	18.58	113	8740	59.93
DATAMATICS	EQ	08-Jan-2021	122.90	126.00	128.70	123.25	124.00	124.65	125.58	370187	464.88	6962	155019	41.88
DBCORP	EQ	08-Jan-2021	84.65	85.05	86.65	84.00	84.75	84.35	85.41	354883	303.12	3021	206453	58.17
DBL	EQ	08-Jan-2021	417.20	420.00	428.80	406.20	407.90	411.00	419.50	499993	2097.45	11719	171318	34.26
DBREALTY	BE	08-Jan-2021	15.90	16.55	16.65	15.15	16.65	16.60	16.18	565623	91.50	1210	-	-
DBSTOCKBRO	EQ	08-Jan-2021	10.75	10.50	11.00	10.25	10.25	10.35	10.49	14430	1.51	77	10103	70.01
DCAL	EQ	08-Jan-2021	142.95	142.95	147.65	141.50	143.00	142.35	144.85	585768	848.51	7350	259056	44.23
DCBBANK	EQ	08-Jan-2021	122.60	124.10	124.55	120.00	121.00	120.85	122.25	1433589	1752.63	14408	703926	49.10
DCM	BE	08-Jan-2021	28.10	28.00	28.45	27.45	28.15	28.05	27.97	28394	7.94	109	-	-
DCMFINSERV	EQ	08-Jan-2021	1.95	1.95	2.00	1.90	2.00	2.00	1.97	21435	0.42	47	17055	79.57
DCMNVL	BE	08-Jan-2021	67.50	69.85	70.85	64.15	66.95	66.25	67.07	49501	33.20	278	-	-
DCMSHRIRAM	EQ	08-Jan-2021	388.40	390.00	394.30	385.05	388.00	388.50	390.48	61693	240.90	2229	29959	48.56
DCW	EQ	08-Jan-2021	19.00	19.20	19.25	18.60	18.75	18.70	18.92	656864	124.29	1225	548367	83.48
DECCANCE	EQ	08-Jan-2021	380.30	382.40	385.90	373.05	375.00	376.60	381.61	74359	283.76	2561	40744	54.79
DEEPAKFERT	EQ	08-Jan-2021	158.30	161.00	169.00	160.80	165.45	165.85	166.79	2521040	4204.90	32657	803854	31.89
DEEPAKNTR	EQ	08-Jan-2021	1059.50	1086.00	1086.00	1040.10	1057.00	1054.65	1058.11	655421	6935.09	29828	212699	32.45
DEEPENR	EQ	08-Jan-2021	44.65	45.85	45.95	44.65	45.00	44.90	45.06	31062	14.00	453	22060	71.02
DELTACORP	EQ	08-Jan-2021	154.50	155.50	157.05	152.25	154.00	153.90	154.74	1691920	2618.11	14213	810020	47.88
DELTAMAGNT	BE	08-Jan-2021	27.70	28.45	28.50	27.75	27.75	27.80	27.94	7875	2.20	42	-	-
DEN	EQ	08-Jan-2021	66.05	66.45	67.75	66.25	67.00	66.95	67.06	764994	513.03	4575	357167	46.69
DENORA	EQ	08-Jan-2021	278.70	279.85	279.85	270.00	270.00	271.30	274.71	7485	20.56	484	4572	61.08
DFMFOODS	EQ	08-Jan-2021	405.65	409.60	409.60	402.00	402.75	403.65	404.60	19326	78.19	1077	10652	55.12
DGCONTENT	EQ	08-Jan-2021	15.95	16.70	16.70	15.20	15.50	15.55	16.06	37874	6.08	306	32666	86.25
DHAMPURSUG	EQ	08-Jan-2021	172.40	174.70	175.90	170.30	170.80	170.95	172.89	327911	566.93	4251	156412	47.70
DHANBANK	EQ	08-Jan-2021	14.15	14.40	14.45	14.00	14.05	14.10	14.24	1012850	144.24	2269	690869	68.21
DHANI	EQ	08-Jan-2021	339.55	350.00	378.00	335.00	372.00	362.45	357.35	6374532	22779.13	74104	2805652	44.01
DHANILOANS	N2	08-Jan-2021	1190.00	1154.01	1190.00	1154.01	1180.05	1180.05	1179.41	121	1.43	7	121	100.00
DHANILOANS	N3	08-Jan-2021	1007.60	985.00	1004.00	975.01	1004.00	1004.00	992.68	185	1.84	7	105	56.76
DHANILOANS	N5	08-Jan-2021	1110.00	1100.00	1105.00	1100.00	1105.00	1105.00	1104.67	30	0.33	3	30	100.00
DHANILOANS	N6	08-Jan-2021	1001.00	1000.00	1010.00	990.00	1000.00	1000.00	1002.64	546	5.47	14	511	93.59
DHANILOANS	N7	08-Jan-2021	999.00	970.00	970.00	961.00	961.00	962.44	962.44	50	0.48	2	50	100.00
DHANILOANS	N8	08-Jan-2021	1000.01	1000.10	1000.10	1000.10	1000.10	1000.10	1000.10	1	0.01	1	1	100.00
DHANILOANS	NA	08-Jan-2021	960.00	937.00	937.00	921.00	921.00	921.00	921.41	39	0.36	2	39	100.00
DHANILOANS	NB	08-Jan-2021	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	50	0.52	1	50	100.00
DHANILOANS	ND	08-Jan-2021	802.00	911.00	911.00	911.00	911.00	911.00	911.00	35	0.32	1	35	100.00
DHANILOANS	NF	08-Jan-2021	951.00	951.00	951.00	951.00	951.00	951.00	951.00	5	0.05	1	5	100.00
DHANIPP	E1	08-Jan-2021	192.25	196.00	230.30	195.00	229.00	225.10	216.92	639607	1387.41	6242	308292	48.20
DHANUKA	EQ	08-Jan-2021	799.20	799.50	810.00	780.00	795.00	792.40	796.97	111997	892.58	6625	73252	65.41
DHARSUGAR	BE	08-Jan-2021	5.95	5.90	6.15	5.85	5.90	5.95	5.90	7874	0.46	30	-	-
DHFL	EQ	08-Jan-2021	25.75	24.50	25.20	24.50	24.50	24.50	24.52	4113474	1008.79	7084	2658293	64.62
DHFL	N4	08-Jan-2021	362.80	350.00	350.00	350.00	350.00	350.00	350.00	34	0.12	3	34	100.00
DHFL	N6	08-Jan-2021	341.00	346.10	346.10	346.00	346.00	346.00	346.07	100	0.35	4	100	100.00
DHFL	NA	08-Jan-2021	380.00	380.00	380.00	380.00	380.00	380.00	380.00	89	0.34	4	89	100.00
DHFL	NC	08-Jan-2021	370.00	373.00	373.00	370.00	370.00	370.00	372.84	1065	3.97	3	1065	100.00
DHFL	NF	08-Jan-2021	480.00	400.00	400.00	400.00	400.00	400.00	400.00	55	0.22	2	55	100.00
DHFL	NN	08-Jan-2021	370.00	360.18	395.00	360.18	370.00	370.00	370.07	123	0.46	4	123	100.00
DHFL	NP	08-Jan-2021	366.80	367.14	378.00	365.10	365.10	365.11	371.45	2914	10.82	30	2814	96.57
DHFL	NQ	08-Jan-2021	349.00	349.00	357.00	344.20	346.01	354.09	350.22	530	1.86	18	385	72.64
DHFL	NS	08-Jan-2021	356.50	344.05	351.05	344.05	351.05	351.01	348.32	129	0.45	3	129	100.00
DHFL	NY	08-Jan-2021	350.99	336.55	338.00	336.55	338.00	338.00	336.59	41	0.14	2	41	100.00
DHUNINV	EQ	08-Jan-2021	265.30	265.05	270.00	260.60	263.75	264.45	266.67	2727	7.27	162	1733	63.55
DIAMONDYD	EQ	08-Jan-2021	658.10	661.05	669.50	659.00	667.00	666.20	662.74	2441	16.18	335	1560	63.91
DICIND	EQ	08-Jan-2021	403.80	403.85	413.00	401.10	404.20	404.45	407.17	5721	23.29	350	3482	60.86
DIGISPICE	BE	08-Jan-2021	29.15	30.60	30.60	30.60	30.60	30.60	30.60	6746	2.06	39	-	-
DIGJAMLTD	BZ	08-Jan-2021	5.00	5.20	5.25	5.10	5.25	5.25	5.24	142458	7.47	157	-	-
DISHTV	EQ	08-Jan-2021	12.80	12.95	13.50	12.60	12.80	12.80	13.11	40631645	5328.52	28986	19666666	48.40
DIVISLAB	EQ	08-Jan-2021	3803.05	3819.00	3868.70	3810.10	3856.00	3859.15	3846.72	594069	22852.15	41071	265247	44.65
DIXON	EQ	08-Jan-2021	15652.70	16144.00	16786.00	14955.00	15600.00	15369.05	15994.66	173583	27764.01	71995	73294	42.22
DLF	EQ	08-Jan-2021	245.40	247.90	252.45	245.90	246.30	248.30	249.41	15045597	37525.17	102455	2818377	18.73
DLINKINDIA	EQ	08-Jan-2021	114.60	115.45	116.90	114.60	114.80	114.90	115.51	179139	206.93	2419	89018	49.69
DMART	EQ	08-Jan-2021	2921.45	2949.90	2999.00	2932.25	2958.00	2967.50	2960.75	742344	21978.96	58008	383247	51.63
DOLAT	EQ	08-Jan-2021	59.45	60.20	60.90	59.00	59.55	59.60	59.68	207079	123.59	1715	129853	62.71
DOLLAR	EQ	08-Jan-2021	233.20	234.80	239.00	231.10	231.10	233.60	236.06	142588	336.60	4440	61714	43.28
DONEAR	EQ	08-Jan-2021	38.50	39.20	39.55	37.00	37.25	37.40	38.12	178206	67.93	1437	121982	68.45
DPABHUSHAN	EQ	08-Jan-2021	94.45	94.80	96.05	91.50	92.50	92.55	93.58	7394	6.92	115	5791	78.32
DPSCLTD	EQ	08-Jan-2021	16.15	16.15	16.50	15.10	15.35	15.65	15.73	297383	46.76	1326	181822	61.14
DPWIRES	EQ	08-Jan-2021	86.90	86.95	92.90	85.15	88.70	89.90	88.65	8203	7.27	287	5800	70.71
DQE	BZ	08-Jan-2021	1.50	1.45	1.55	1.45	1.45	1.45	1.45	24936	0.36	66	-	-
DREDGECORP	EQ	08-Jan-2021	320.85	322.80	340.80	321.80	328.00	327.75	331.26	660942	2189.40	14554	104163	15.76
DRREDDY	EQ	08-Jan-2021	5270.90	5299.90	5360.00	5279.00	5345.00	5338.25	5332.08	809183	43146.28	45991	251194	31.04
DRSDILIP	SM	08-Jan-2021	70.00	70.00	70.00	70.00	70.00	70.00	70.00	20800	14.56	6	20800	100.00
DSML	SM	08-Jan-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	6000	0.54	1	6000	100.00
DSSL	EQ	08-Jan-2021	69.45	72.00	72.00	68.00	70.00	69.95	70.25	76176	53.51	1150	36998	48.57
DTIL	EQ	08-Jan-2021	261.60	264.35	264.35	252.50	262.00	257.25	261.07	6617	17.28	388	4981	75.28
DUCON	BE	08-Jan-2021	7.30	7.00	7.65	7.00	7.60	7.55	7.53	68059	5.12	247	-	-
DVL	EQ	08-Jan-2021	73.55	75.00	75.00	71.10	72.50	72.25	73.02	17199	12.56	253	12217	71.03
DWARKESH	EQ	08-Jan-2021	32.15	32.70	33.15	31.60	31.80	31.80	32.26	1051712	339.33	2776	598024	56.86
DYNAMATECH	EQ	08-Jan-2021	817.65	824.95	828.00	804.95	805.00	808.25	814.26	12025	97.92	850	8814	73.30
DYNPRO	EQ	08-Jan-2021	278.15	280.25	300.45	270.50	277.60	277.30	286.80	340081	975.36	10019	162997	47.93
E2E	SM	08-Jan-2021	55.40	57.00	58.15	55.60	58.00	58.00	57.40	28000	16.07	12	20000	71.43
EASUNREYRL	BZ	08-Jan-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	15998	0.47	26	-	-
EBANK	EQ	08-Jan-2021	3461.00	3461.00	3461.00	3461.00	3461.00	3461.00	3461.00	1	0.03	1	1	100.00
EBBETF0423	EQ	08-Jan-2021	1112.66	1114.98	1114.98	1113.07	1113.10	1113.34	1113.51	12156	135.36	74	12107	99.60
EBBETF0425	EQ	08-Jan-2021	1029.55	1032.03	1033.99	1032.02	1033.98	1033.98	1032.34	5896	60.87	62	4536	76.93
EBBETF0430	EQ	08-Jan-2021	1137.52	1137.10	1138.93	1136.02	1137.00	1137.00	1137.20	28246	321.21	92	23469	83.09
EBBETF0431	EQ	08-Jan-2021	1022.88	1023.00	1024.98	1022.50	1023.26	1023.83	1024.44	13489	138.19	199	12887	95.54
EBIXFOREX	EQ	08-Jan-2021	509.85	514.50	514.50	505.10	513.90	510.00	508.98	952	4.85	77	745	78.26
EC2RG	MF	08-Jan-2021	5.01	5.51	5.51	5.51	5.51	5.51	5.51	5000	0.28	1	5000	100.00
ECLERX	EQ	08-Jan-2021	901.35	907.40	922.00	903.05	915.00	914.75	912.13	81999	747.94	3594	47661	58.12
ECLFINANCE	NE	08-Jan-2021	1225.00	1230.00	1230.00	1225.10	1225.11	1225.11	1225.63	235	2.88	5	235	100.00
ECLFINANCE	NF	08-Jan-2021	1025.00	1022.10	1030.01	1022.10	1029.00	1029.21	1029.22	265	2.73	7	265	100.00
ECLFINANCE	NG	08-Jan-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	62	0.60	4	62	100.00
ECLFINANCE	NH	08-Jan-2021	1190.00	1170.00	1180.00	1170.00	1180.00	1180.00	1175.00	200	2.35	3	100	50.00
ECLFINANCE	NI	08-Jan-2021	984.99	984.90	984.99	984.90	984.98	984.98	984.96	36	0.35	5	36	100.00
ECLFINANCE	NJ	08-Jan-2021	943.00	944.39	944.50	944.00	944.49	944.49	944.42	519	4.90	17	519	100.00
ECLFINANCE	NK	08-Jan-2021	899.99	899.99	909.00	899.99	909.00	909.00	900.19	236	2.12	7	236	100.00
ECLFINANCE	NM	08-Jan-2021	990.00	987.99	987.99	982.00	982.00	982.56	986.31	145	1.43	4	145	100.00
ECLFINANCE	NO	08-Jan-2021	966.85	960.00	979.50	952.00	977.99	974.97	971.25	1087	10.56	29	899	82.70
ECLFINANCE	NP	08-Jan-2021	965.50	970.00	985.00	970.00	984.00	984.00	980.03	183	1.79	10	183	100.00
ECLFINANCE	NQ	08-Jan-2021	1101.01	1179.00	1179.00	1179.00	1179.00	1179.00	1179.00	1	0.01	1	1	100.00
ECLFINANCE	NR	08-Jan-2021	984.00	985.00	987.00	980.10	983.03	983.03	984.32	845	8.32	20	815	96.45
ECLFINANCE	NS	08-Jan-2021	985.33	985.33	985.33	973.00	973.00	973.00	981.27	404	3.96	9	404	100.00
EDELWEISS	EQ	08-Jan-2021	70.55	71.30	71.40	70.30	70.50	70.55	70.67	964061	681.34	14148	703844	73.01
EDUCOMP	BZ	08-Jan-2021	4.35	4.50	4.50	4.15	4.35	4.35	4.33	169680	7.35	280	-	-
EHFLNCD	N3	08-Jan-2021	1040.00	1036.00	1048.00	1036.00	1048.00	1047.99	1041.94	202	2.10	4	202	100.00
EHFLNCD	N5	08-Jan-2021	965.00	965.00	982.00	965.00	980.00	975.21	971.63	388	3.77	9	386	99.48
EHFLNCD	N6	08-Jan-2021	920.00	916.50	916.50	916.00	916.00	916.00	916.13	98	0.90	2	98	100.00
EICHERMOT	EQ	08-Jan-2021	2649.80	2661.00	2771.30	2661.00	2751.35	2760.85	2736.98	2585123	70754.20	109691	475304	18.39
EIDPARRY	EQ	08-Jan-2021	331.65	334.65	336.60	330.00	330.10	331.90	332.83	220563	734.11	7549	112953	51.21
EIFFL	SM	08-Jan-2021	92.00	84.00	88.00	82.00	87.00	87.00	84.81	4000	3.39	5	3200	80.00
EIHAHOTELS	EQ	08-Jan-2021	284.15	283.10	312.40	283.05	289.40	289.50	296.11	37163	110.04	1608	18584	50.01
EIHOTEL	EQ	08-Jan-2021	97.55	97.70	99.55	97.00	97.00	97.95	98.32	900807	885.63	7048	479646	53.25
EIMCOELECO	EQ	08-Jan-2021	377.00	383.30	385.00	370.05	370.05	372.30	377.63	3271	12.35	531	1410	43.11
EKC	EQ	08-Jan-2021	58.00	58.80	60.90	56.25	59.90	59.15	60.04	1742348	1046.03	5662	895763	51.41
ELECON	EQ	08-Jan-2021	52.85	53.85	53.85	49.75	50.45	50.10	50.82	771074	391.84	7803	496325	64.37
ELECTCAST	EQ	08-Jan-2021	22.95	23.25	23.60	22.60	22.90	22.90	23.01	869281	200.04	2134	481316	55.37
ELECTHERM	EQ	08-Jan-2021	123.00	124.75	136.00	122.45	127.00	126.70	130.42	165420	215.74	3050	71443	43.19
ELGIEQUIP	EQ	08-Jan-2021	159.25	159.35	184.00	159.35	179.00	179.40	175.89	3101365	5455.01	34073	901738	29.08
ELGIRUBCO	EQ	08-Jan-2021	23.35	23.35	25.95	23.30	24.80	24.80	24.94	189541	47.28	677	161940	85.44
EMAMILTD	EQ	08-Jan-2021	451.55	453.00	459.90	448.05	455.00	456.70	451.88	912333	4122.67	29178	664354	72.82
EMAMIPAP	EQ	08-Jan-2021	105.10	105.60	106.00	101.00	103.00	103.15	104.19	19671	20.49	417	12186	61.95
EMAMIREAL	EQ	08-Jan-2021	62.30	65.40	65.40	63.50	65.40	65.40	65.32	97990	64.00	348	91313	93.19
EMBASSY	RR	08-Jan-2021	352.18	352.00	355.85	348.00	353.10	352.14	352.50	577200	2034.60	1984	461800	80.01
EMCO	BZ	08-Jan-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	6479	0.17	16	-	-
EMKAY	EQ	08-Jan-2021	74.80	76.00	76.05	71.00	72.10	72.40	73.43	92254	67.74	824	69886	75.75
EMMBI	EQ	08-Jan-2021	82.95	85.00	85.00	82.25	82.30	82.45	83.26	22099	18.40	450	13612	61.60
EMOFSR1RDP	MF	08-Jan-2021	12.21	12.21	12.50	11.01	12.50	12.50	12.16	92449	11.24	28	87449	94.59
EMOFSR1RGG	MF	08-Jan-2021	12.29	12.30	12.69	12.30	12.60	12.53	12.58	247073	31.08	125	243848	98.69
ENDURANCE	EQ	08-Jan-2021	1443.40	1436.10	1453.15	1392.00	1411.00	1411.65	1415.99	222329	3148.16	23911	120512	54.20
ENERGYDEV	EQ	08-Jan-2021	11.90	12.20	12.45	12.00	12.45	12.45	12.35	194990	24.09	557	169247	86.80
ENGINERSIN	EQ	08-Jan-2021	78.80	79.70	80.95	79.00	79.95	80.05	80.03	5712095	4571.32	23789	2595525	45.44
ENIL	EQ	08-Jan-2021	173.80	174.05	178.00	169.55	171.00	171.25	174.57	169002	295.03	1981	102403	60.59
EPL	EQ	08-Jan-2021	257.50	260.00	285.00	258.45	270.20	274.45	275.75	1561668	4306.25	27484	633952	40.59
EQ30	EQ	08-Jan-2021	421.00	421.00	426.00	408.51	425.99	425.99	413.57	218	0.90	71	180	82.57
EQUITAS	EQ	08-Jan-2021	73.15	73.80	77.65	73.00	74.55	74.60	75.67	7083164	5359.64	38819	3341385	47.17
EQUITASBNK	EQ	08-Jan-2021	39.90	40.30	40.50	39.10	39.90	39.45	39.88	2127779	848.50	7435	1154279	54.25
ERFLNCDI	N2	08-Jan-2021	1070.00	1060.00	1065.00	1060.00	1065.00	1065.00	1060.19	52	0.55	3	52	100.00
ERFLNCDI	N4	08-Jan-2021	991.45	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	278	2.78	6	278	100.00
ERFLNCDI	N5	08-Jan-2021	866.00	879.00	879.00	871.00	871.00	871.00	875.04	101	0.88	3	101	100.00
ERIS	EQ	08-Jan-2021	612.50	614.00	624.00	610.45	619.20	619.45	618.52	176443	1091.34	12054	62635	35.50
EROSMEDIA	EQ	08-Jan-2021	23.75	24.15	24.15	23.20	23.40	23.35	23.58	180470	42.55	722	123258	68.30
ESABINDIA	EQ	08-Jan-2021	1831.45	1833.05	1855.00	1752.60	1770.50	1774.25	1804.46	24637	444.57	1975	10845	44.02
ESCORTS	EQ	08-Jan-2021	1317.10	1328.00	1355.00	1320.00	1346.00	1349.00	1341.50	2413770	32380.81	66296	695698	28.82
ESSARSHPNG	EQ	08-Jan-2021	9.95	9.85	10.10	9.70	9.90	10.00	9.91	64254	6.37	284	53019	82.51
ESTER	EQ	08-Jan-2021	126.80	127.80	128.75	122.75	123.75	123.90	125.65	282707	355.22	5409	164496	58.19
EUROCERA	BZ	08-Jan-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	14593	0.26	15	-	-
EUROMULTI	BZ	08-Jan-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.88	1294	0.02	9	-	-
EVEREADY	EQ	08-Jan-2021	207.00	208.70	211.60	203.00	204.50	204.10	207.20	263483	545.94	4976	131044	49.74
EVERESTIND	EQ	08-Jan-2021	331.70	334.30	339.95	330.00	332.65	334.70	335.52	35664	119.66	1369	17637	49.45
EXCEL	BE	08-Jan-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	129807	3.63	161	-	-
EXCELINDUS	EQ	08-Jan-2021	917.45	924.00	934.00	895.15	902.90	900.80	910.67	34103	310.56	3519	17110	50.17
EXIDEIND	EQ	08-Jan-2021	197.05	199.00	201.80	196.00	198.00	198.35	198.83	5154775	10249.48	37453	1794309	34.81
EXPLEOSOL	EQ	08-Jan-2021	552.20	557.90	564.00	544.00	553.00	550.30	553.01	14946	82.65	1355	8313	55.62
FACT	EQ	08-Jan-2021	63.35	66.00	76.00	65.35	76.00	76.00	72.94	6716816	4898.97	27871	1422293	21.18
FAIRCHEMOR	EQ	08-Jan-2021	659.45	684.90	694.00	620.10	628.00	624.75	647.46	65504	424.11	1398	51179	78.13
FCL	EQ	08-Jan-2021	62.65	63.85	63.85	60.30	60.90	61.00	61.68	502823	310.12	3947	346890	68.99
FCONSUMER	EQ	08-Jan-2021	8.20	8.30	8.35	8.20	8.25	8.25	8.25	3646946	300.78	7651	2000597	54.86
FCSSOFT	BE	08-Jan-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	3637641	43.65	1084	-	-
FDC	EQ	08-Jan-2021	329.75	330.05	332.80	328.00	328.80	328.90	330.63	116725	385.93	2809	71614	61.35
FEDERALBNK	EQ	08-Jan-2021	75.65	76.40	76.80	75.40	75.70	75.75	76.10	25199203	19175.56	45624	6986810	27.73
FEL	EQ	08-Jan-2021	11.15	11.20	11.35	11.15	11.25	11.25	11.25	800174	90.01	1248	527981	65.98
FELDVR	EQ	08-Jan-2021	13.65	13.40	13.90	13.40	13.75	13.70	13.65	45874	6.26	189	29430	64.15
FELIX	SM	08-Jan-2021	36.20	36.15	36.15	36.15	36.15	36.15	36.15	4000	1.45	1	4000	100.00
FIEMIND	EQ	08-Jan-2021	558.60	569.60	604.70	568.85	593.00	594.50	592.03	192392	1139.01	9886	81027	42.12
FILATEX	EQ	08-Jan-2021	68.50	70.00	70.80	65.25	66.60	66.60	67.98	1738657	1182.02	6025	1185166	68.17
FINCABLES	EQ	08-Jan-2021	401.30	414.00	426.35	391.00	419.85	421.05	413.93	1551064	6420.27	47411	535673	34.54
FINEORG	EQ	08-Jan-2021	2561.85	2551.15	2599.00	2540.00	2570.00	2571.80	2565.01	65941	1691.39	6418	49817	75.55
FINPIPE	EQ	08-Jan-2021	651.10	654.00	673.50	646.05	663.95	663.90	663.68	148244	983.86	6302	66191	44.65
FLEXITUFF	BE	08-Jan-2021	17.70	18.55	18.55	16.95	17.20	17.25	18.12	9841	1.78	41	-	-
FLFL	EQ	08-Jan-2021	83.00	83.95	84.90	83.00	84.15	84.20	83.77	220802	184.96	1285	126554	57.32
FLUOROCHEM	EQ	08-Jan-2021	621.35	629.95	630.00	616.00	621.50	621.45	623.11	77350	481.98	3589	40102	51.84
FMGOETZE	EQ	08-Jan-2021	314.75	314.70	318.00	311.00	317.00	315.60	315.55	10735	33.87	303	8628	80.37
FMNL	EQ	08-Jan-2021	17.75	18.20	18.30	17.55	17.65	17.70	17.88	50273	8.99	249	36436	72.48
FOCUS	SM	08-Jan-2021	22.25	22.25	22.25	22.25	22.25	22.25	22.25	3000	0.67	1	3000	100.00
FORCEMOT	EQ	08-Jan-2021	1370.05	1376.80	1385.00	1362.60	1368.00	1366.30	1372.83	35552	488.07	3086	13400	37.69
FORTIS	EQ	08-Jan-2021	163.90	165.70	181.20	164.85	180.00	179.40	175.07	16293902	28525.55	99162	5948697	36.51
FOSECOIND	EQ	08-Jan-2021	1342.35	1340.05	1382.00	1340.05	1356.00	1354.20	1364.50	3061	41.77	426	1963	64.13
FRETAIL	EQ	08-Jan-2021	75.25	75.45	76.25	75.30	75.55	75.45	75.67	1174033	888.41	7187	817894	69.67
FSC	EQ	08-Jan-2021	98.20	98.30	100.00	98.30	98.55	98.95	98.92	69540	68.79	1364	43589	62.68
FSL	EQ	08-Jan-2021	99.80	101.00	102.25	100.20	101.60	101.60	101.49	3648035	3702.39	45750	2077296	56.94
G5	EQ	08-Jan-2021	47.98	47.98	48.01	47.97	47.98	47.97	47.98	20581	9.88	46	14505	70.48
GABRIEL	EQ	08-Jan-2021	119.70	118.05	120.90	116.50	117.65	117.05	118.61	711817	844.25	8399	218637	30.72
GAEL	EQ	08-Jan-2021	139.90	142.00	142.00	134.80	136.00	136.05	137.61	362098	498.27	4851	183565	50.69
GAIL	EQ	08-Jan-2021	133.45	134.50	134.65	131.65	132.30	132.75	133.16	17130661	22811.93	60600	6382852	37.26
GAL	EQ	08-Jan-2021	3.50	3.60	3.60	3.35	3.40	3.35	3.43	52387	1.79	103	48431	92.45
GALAXYSURF	EQ	08-Jan-2021	2271.95	2290.00	2295.00	2235.05	2292.00	2290.45	2280.50	47286	1078.36	6787	24841	52.53
GALLANTT	EQ	08-Jan-2021	40.50	40.60	48.60	39.70	48.60	48.60	46.90	800559	375.49	4033	291590	36.42
GALLISPAT	EQ	08-Jan-2021	38.15	39.00	45.75	39.00	45.75	45.75	44.09	617285	272.15	2503	293142	47.49
GAMMNINFRA	EQ	08-Jan-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.94	5219600	49.16	1594	4656400	89.21
GANDHITUBE	EQ	08-Jan-2021	263.15	268.00	270.00	264.00	265.00	264.95	265.85	6861	18.24	457	4645	67.70
GANECOS	EQ	08-Jan-2021	444.55	451.95	451.95	432.50	432.50	434.35	439.39	81071	356.22	1379	68794	84.86
GANESHHOUC	EQ	08-Jan-2021	35.90	35.05	37.15	34.25	35.00	35.00	35.99	49837	17.94	554	29051	58.29
GANGAFORGE	SM	08-Jan-2021	33.10	33.25	34.70	33.25	34.65	34.65	34.04	54000	18.38	9	42000	77.78
GANGESSECU	EQ	08-Jan-2021	59.95	60.05	62.00	58.60	58.60	59.00	60.40	6115	3.69	327	2883	47.15
GARDENSILK	EQ	08-Jan-2021	10.55	10.05	10.05	10.05	10.05	10.05	10.05	155252	15.60	172	155252	100.00
GARFIBRES	EQ	08-Jan-2021	2282.60	2294.05	2321.00	2270.00	2314.80	2295.25	2296.83	11098	254.90	2650	7329	66.04
GATI	EQ	08-Jan-2021	98.15	98.85	101.30	98.00	98.10	98.25	99.17	536732	532.28	5103	276385	51.49
GAYAHWS	BE	08-Jan-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	455344	4.10	184	-	-
GAYAPROJ	EQ	08-Jan-2021	46.35	47.80	48.65	44.05	45.85	45.90	46.42	2968974	1378.31	10495	1458938	49.14
GBGLOBAL	BE	08-Jan-2021	8.25	8.25	8.25	7.85	8.20	8.20	8.22	2005	0.16	19	-	-
GDL	EQ	08-Jan-2021	123.30	123.95	125.80	122.10	123.20	123.00	123.73	151587	187.56	8999	78152	51.56
GEECEE	EQ	08-Jan-2021	86.40	87.25	92.00	86.65	89.95	89.60	90.67	67011	60.76	1493	25041	37.37
GEEKAYWIRE	BE	08-Jan-2021	67.50	67.80	68.10	67.50	68.10	68.10	68.04	14083	9.58	46	-	-
GENESYS	EQ	08-Jan-2021	82.25	86.35	86.35	78.15	78.20	78.55	82.57	144188	119.06	1335	103297	71.64
GENUSPAPER	BE	08-Jan-2021	7.40	7.60	7.60	7.05	7.25	7.20	7.26	221602	16.09	372	-	-
GENUSPOWER	EQ	08-Jan-2021	38.30	38.20	39.40	37.85	37.90	38.05	38.53	262033	100.97	2823	132650	50.62
GEOJITFSL	EQ	08-Jan-2021	57.55	57.95	59.45	57.20	57.30	57.40	58.02	556905	323.13	2965	270406	48.56
GEPIL	EQ	08-Jan-2021	290.65	293.50	294.00	289.75	290.60	290.50	291.72	106426	310.47	2922	77605	72.92
GESHIP	EQ	08-Jan-2021	278.10	279.95	283.50	276.40	278.05	278.05	278.48	187014	520.79	6281	139767	74.74
GET&D	EQ	08-Jan-2021	133.45	134.00	134.50	129.75	130.45	130.70	131.47	162991	214.29	2980	67726	41.55
GFLLIMITED	EQ	08-Jan-2021	95.40	95.50	101.25	95.50	96.45	96.75	98.27	148317	145.75	1280	65060	43.87
GHCL	EQ	08-Jan-2021	214.05	215.65	217.70	213.00	216.00	215.10	215.02	250323	538.24	3447	180003	71.91
GICHSGFIN	EQ	08-Jan-2021	127.00	128.15	130.75	126.00	127.00	127.65	128.53	1411195	1813.76	14347	436583	30.94
GICRE	EQ	08-Jan-2021	141.30	141.30	147.20	141.30	144.20	144.65	145.21	1802161	2616.91	14425	658490	36.54
GILLANDERS	EQ	08-Jan-2021	46.55	46.65	47.60	45.05	46.50	46.10	46.66	7857	3.67	73	6306	80.26
GILLETTE	EQ	08-Jan-2021	5894.60	5895.00	5930.00	5821.05	5865.00	5875.30	5873.47	10042	589.81	2615	4661	46.42
GINNIFILA	EQ	08-Jan-2021	23.15	23.55	24.25	23.10	23.85	23.75	23.97	284788	68.25	552	168388	59.13
GIPCL	EQ	08-Jan-2021	84.45	84.75	85.90	83.50	83.90	83.90	84.71	255108	216.09	4555	157229	61.63
GISOLUTION	BE	08-Jan-2021	3.20	3.25	3.25	3.15	3.15	3.15	3.20	879	0.03	9	-	-
GKWLIMITED	BE	08-Jan-2021	565.55	555.10	578.95	551.00	558.50	558.50	565.83	296	1.67	27	-	-
GLAND	EQ	08-Jan-2021	2401.10	2408.95	2417.40	2350.10	2370.50	2368.10	2369.55	194282	4603.62	15261	112353	57.83
GLAXO	EQ	08-Jan-2021	1599.75	1607.75	1618.30	1570.05	1584.90	1587.00	1589.79	35869	570.24	4094	20657	57.59
GLENMARK	EQ	08-Jan-2021	514.35	516.00	523.90	513.25	518.00	517.65	519.04	1514739	7862.13	22882	323625	21.37
GLFL	EQ	08-Jan-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	9260	0.27	14	9260	100.00
GLOBAL	EQ	08-Jan-2021	65.00	64.05	66.35	61.75	65.00	65.25	64.89	7843	5.09	121	4708	60.03
GLOBALVECT	BZ	08-Jan-2021	52.85	54.00	54.70	51.55	51.75	52.10	52.71	8533	4.50	91	-	-
GLOBE	EQ	08-Jan-2021	63.25	64.55	64.60	63.00	63.00	63.15	63.37	4505	2.85	54	2546	56.51
GLOBOFFS	EQ	08-Jan-2021	10.05	10.05	10.50	10.00	10.00	10.10	10.18	40253	4.10	168	17515	43.51
GLOBUSSPR	EQ	08-Jan-2021	381.80	404.00	412.95	365.20	368.25	374.20	391.91	1138947	4463.60	34535	351088	30.83
GMBREW	BZ	08-Jan-2021	454.65	474.00	474.00	440.00	448.00	447.15	450.83	35060	158.06	751	-	-
GMDCLTD	EQ	08-Jan-2021	59.70	60.20	60.70	59.05	59.05	59.25	59.73	1549986	925.75	7166	805565	51.97
GMMPFAUDLR	EQ	08-Jan-2021	3794.15	3825.00	3935.00	3800.00	3875.00	3875.20	3869.84	88362	3419.47	11873	39007	44.14
GMRINFRA	EQ	08-Jan-2021	27.15	27.45	28.30	26.85	27.75	27.65	27.56	36429482	10040.01	45663	10771456	29.57
GNA	EQ	08-Jan-2021	314.00	313.00	327.70	311.50	324.00	323.20	321.82	333974	1074.78	8380	143311	42.91
GNFC	EQ	08-Jan-2021	225.60	227.45	232.85	220.90	221.70	222.85	227.24	1355662	3080.64	14200	665434	49.09
GOACARBON	BE	08-Jan-2021	281.75	287.00	287.00	275.15	278.00	277.45	278.46	14097	39.25	398	-	-
GOCLCORP	EQ	08-Jan-2021	207.80	208.00	210.90	202.00	202.00	204.55	206.88	20737	42.90	650	14450	69.68
GODFRYPHLP	EQ	08-Jan-2021	958.30	963.00	974.70	958.95	969.55	970.90	967.39	70463	681.65	5736	31391	44.55
GODHA	EQ	08-Jan-2021	40.95	40.00	42.70	40.00	42.70	40.55	40.60	8829	3.58	39	8304	94.05
GODREJAGRO	EQ	08-Jan-2021	529.25	531.10	538.05	529.95	536.50	535.90	533.97	202081	1079.06	7437	111142	55.00
GODREJCP	EQ	08-Jan-2021	733.35	738.90	752.30	735.40	750.10	750.35	745.86	2097317	15643.15	74210	1120776	53.44
GODREJIND	EQ	08-Jan-2021	426.90	430.00	435.55	427.60	430.50	431.30	432.69	595357	2576.06	19499	383155	64.36
GODREJPROP	EQ	08-Jan-2021	1452.80	1458.00	1484.90	1430.00	1459.00	1463.15	1463.01	1183150	17309.59	40682	174785	14.77
GOENKA	BZ	08-Jan-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.12	471761	5.28	196	-	-
GOKEX	EQ	08-Jan-2021	90.70	92.50	93.40	88.50	89.55	90.30	91.37	248546	227.09	2183	142510	57.34
GOKUL	EQ	08-Jan-2021	19.10	19.80	20.10	19.45	19.65	19.55	19.76	95004	18.77	630	61317	64.54
GOKULAGRO	EQ	08-Jan-2021	26.75	27.20	27.50	26.00	26.20	26.05	26.42	255267	67.43	1371	173254	67.87
GOLDBEES	EQ	08-Jan-2021	44.41	44.34	44.39	43.78	43.87	43.83	44.12	8779381	3873.36	20628	7713507	87.86
GOLDENTOBC	EQ	08-Jan-2021	51.60	53.50	54.05	52.00	52.80	52.80	52.58	21016	11.05	336	12936	61.55
GOLDIAM	EQ	08-Jan-2021	234.50	235.50	241.80	228.50	229.00	229.55	234.91	189324	444.74	3606	93008	49.13
GOLDSHARE	EQ	08-Jan-2021	4611.90	4850.00	4850.00	4522.00	4560.00	4561.25	4580.54	2139	97.98	505	1324	61.90
GOLDTECH	EQ	08-Jan-2021	11.20	11.20	11.80	10.90	11.05	11.05	11.12	29780	3.31	208	21515	72.25
GOODLUCK	EQ	08-Jan-2021	77.15	78.20	78.90	71.80	72.95	72.80	73.82	469641	346.70	6329	209275	44.56
GOODYEAR	EQ	08-Jan-2021	978.95	979.55	983.95	962.25	965.00	965.85	968.30	27309	264.43	2582	18650	68.29
GPIL	EQ	08-Jan-2021	533.35	539.05	558.50	531.80	535.00	534.20	546.54	158005	863.56	8090	86312	54.63
GPPL	EQ	08-Jan-2021	94.20	94.65	96.40	93.85	96.30	95.55	94.86	692847	657.23	6850	427661	61.73
GPTINFRA	EQ	08-Jan-2021	45.65	45.90	46.75	44.45	44.85	44.95	45.50	32152	14.63	348	21442	66.69
GRANULES	EQ	08-Jan-2021	365.25	369.00	370.10	365.50	365.50	367.45	368.11	927356	3413.69	25163	538007	58.02
GRAPHITE	EQ	08-Jan-2021	318.60	321.50	332.00	316.80	324.00	324.55	326.09	2852311	9300.97	48489	703136	24.65
GRASIM	EQ	08-Jan-2021	993.85	999.65	1023.85	992.10	1000.65	1004.30	1009.22	2381402	24033.69	44294	1049624	44.08
GRAVITA	EQ	08-Jan-2021	83.50	83.70	85.50	81.80	82.85	82.85	83.36	181906	151.63	2407	114927	63.18
GREAVESCOT	EQ	08-Jan-2021	97.05	97.60	98.55	95.25	95.30	95.80	96.88	1318929	1277.81	13145	604248	45.81
GREENLAM	EQ	08-Jan-2021	845.45	865.00	915.95	844.00	896.45	900.05	876.06	57739	505.83	1984	51256	88.77
GREENPANEL	EQ	08-Jan-2021	142.10	148.00	149.20	147.95	149.20	149.20	148.92	117559	175.07	217	115417	98.18
GREENPLY	EQ	08-Jan-2021	131.50	132.70	137.75	131.60	135.25	136.55	134.14	793355	1064.19	8454	395932	49.91
GREENPOWER	EQ	08-Jan-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	904722	31.21	418	904722	100.00
GRINDWELL	EQ	08-Jan-2021	751.25	755.05	763.50	740.00	740.00	745.35	749.41	34785	260.68	4541	15554	44.71
GROBTEA	EQ	08-Jan-2021	947.60	987.00	987.00	945.00	970.05	962.90	956.10	727	6.95	117	542	74.55
GRPLTD	EQ	08-Jan-2021	927.15	930.05	935.00	902.45	910.00	915.70	917.07	974	8.93	208	331	33.98
GRSE	EQ	08-Jan-2021	195.15	196.15	197.85	194.10	196.00	195.55	195.97	172165	337.40	2482	105871	61.49
GSCLCEMENT	EQ	08-Jan-2021	39.05	40.50	45.50	39.90	44.15	44.40	43.53	9294382	4045.73	28133	2545027	27.38
GSFC	EQ	08-Jan-2021	85.90	86.90	88.10	84.10	84.45	84.60	86.16	2122488	1828.70	9512	928799	43.76
GSPL	EQ	08-Jan-2021	210.60	213.35	213.35	208.10	210.05	210.10	209.95	1552609	3259.71	21068	1115213	71.83
GSS	EQ	08-Jan-2021	53.00	53.50	55.80	52.30	52.75	52.65	53.27	692020	368.64	3678	324749	46.93
GTL	EQ	08-Jan-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	32526	2.62	81	32526	100.00
GTLINFRA	EQ	08-Jan-2021	0.90	0.90	0.95	0.85	0.95	0.95	0.93	57763272	537.22	8704	34368652	59.50
GTNIND	BE	08-Jan-2021	14.15	14.20	14.85	13.45	14.00	13.80	13.96	32912	4.59	86	-	-
GTPL	EQ	08-Jan-2021	146.35	147.45	162.00	146.95	153.75	154.25	156.43	1016291	1589.77	13107	417721	41.10
GUFICBIO	EQ	08-Jan-2021	127.70	128.90	131.75	128.55	129.90	129.60	130.44	124314	162.15	1551	72347	58.20
GUJALKALI	EQ	08-Jan-2021	345.60	346.50	352.85	346.50	348.50	348.20	349.85	102980	360.27	2882	51034	49.56
GUJAPOLLO	EQ	08-Jan-2021	201.60	204.85	204.85	200.50	201.90	201.40	201.89	5485	11.07	318	3632	66.22
GUJGASLTD	EQ	08-Jan-2021	386.85	390.90	391.50	385.00	390.40	389.95	388.08	458324	1778.66	13667	207006	45.17
GUJRAFFIA	BE	08-Jan-2021	16.50	17.15	17.15	15.70	16.95	16.95	16.54	3050	0.50	31	-	-
GULFOILLUB	EQ	08-Jan-2021	722.20	728.00	744.95	716.30	735.10	735.95	735.57	64899	477.38	5803	35787	55.14
GULFPETRO	EQ	08-Jan-2021	46.15	46.50	50.75	45.80	48.90	48.45	48.91	478677	234.10	3331	241977	50.55
GULPOLY	EQ	08-Jan-2021	84.35	84.95	86.00	83.80	83.80	84.65	85.08	84830	72.17	673	55807	65.79
GVKPIL	BZ	08-Jan-2021	3.20	3.35	3.35	3.10	3.20	3.15	3.25	4151530	135.00	2226	-	-
HAL	EQ	08-Jan-2021	930.50	932.10	940.45	910.00	915.05	912.50	924.08	355307	3283.34	17503	151087	42.52
HAPPSTMNDS	EQ	08-Jan-2021	335.65	338.55	346.70	338.25	344.80	344.90	343.48	1255351	4311.88	16923	414193	32.99
HARITASEAT	EQ	08-Jan-2021	470.05	471.35	518.30	471.30	481.00	484.45	484.47	33309	161.37	1296	20733	62.24
HARRMALAYA	EQ	08-Jan-2021	133.85	134.50	134.50	129.50	130.10	131.85	131.51	458286	602.68	9026	131349	28.66
HATHWAY	EQ	08-Jan-2021	33.80	34.20	34.70	33.50	33.65	33.70	33.99	1284718	436.63	6144	487269	37.93
HATSUN	EQ	08-Jan-2021	725.60	734.00	734.00	720.65	730.00	728.15	727.68	32822	238.84	2238	18435	56.17
HAVELLS	EQ	08-Jan-2021	971.25	976.10	1012.55	974.10	1011.40	1007.50	999.16	3536689	35337.30	75470	1335379	37.76
HAVISHA	BE	08-Jan-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	109251	1.20	100	-	-
HBANKETF	EQ	08-Jan-2021	318.47	320.00	321.53	319.01	319.50	319.54	320.31	5219	16.72	138	2699	51.71
HBLPOWER	EQ	08-Jan-2021	37.95	38.80	38.80	37.35	37.75	37.60	37.78	791150	298.91	4264	483118	61.07
HCC	EQ	08-Jan-2021	9.25	9.30	9.40	9.00	9.10	9.05	9.14	5724490	523.22	4771	4108262	71.77
HCG	EQ	08-Jan-2021	159.30	162.00	164.65	158.00	158.95	158.50	159.92	95472	152.68	2263	56083	58.74
HCL-INSYS	EQ	08-Jan-2021	9.90	10.10	10.15	9.65	9.70	9.70	9.88	1065717	105.30	2005	721495	67.70
HCLTECH	EQ	08-Jan-2021	962.55	974.90	1003.50	970.00	994.15	994.65	986.68	8034775	79277.37	112810	2810366	34.98
HDFC	EQ	08-Jan-2021	2661.35	2668.00	2674.40	2631.00	2657.65	2657.50	2646.97	4497042	119035.29	129843	2430085	54.04
HDFC	W3	08-Jan-2021	826.90	824.00	825.00	800.00	820.00	815.90	807.01	31200	251.79	52	21000	67.31
HDFCAMC	EQ	08-Jan-2021	3063.15	3063.00	3145.00	3053.15	3130.00	3137.85	3106.98	468406	14553.28	40252	244939	52.29
HDFCBANK	EQ	08-Jan-2021	1416.25	1432.00	1442.00	1423.10	1433.00	1431.65	1432.81	6884382	98639.97	162375	3373763	49.01
HDFCLIFE	EQ	08-Jan-2021	704.30	715.40	721.95	708.10	715.05	717.00	715.79	2841346	20338.05	54878	1285999	45.26
HDFCMFGETF	EQ	08-Jan-2021	4566.60	4570.00	4570.00	4502.00	4502.00	4509.05	4532.67	11643	527.74	1352	8812	75.68
HDFCNIFETF	EQ	08-Jan-2021	1495.50	1500.00	1508.50	1495.78	1506.00	1502.78	1501.84	790	11.86	103	682	86.33
HDFCSENETF	EQ	08-Jan-2021	5179.95	5100.02	5179.99	5100.01	5121.09	5156.47	5150.99	199	10.25	62	126	63.32
HDIL	BZ	08-Jan-2021	7.20	7.25	7.30	6.85	7.00	6.95	7.00	692623	48.50	1074	-	-
HEG	EQ	08-Jan-2021	969.15	976.90	1003.45	966.20	974.00	977.70	987.07	1255998	12397.61	37781	208207	16.58
HEIDELBERG	EQ	08-Jan-2021	227.50	228.75	243.70	227.50	235.00	235.50	238.53	1609268	3838.63	24068	502890	31.25
HEMIPROP	EQ	08-Jan-2021	94.40	98.65	113.25	96.50	112.00	112.60	107.78	20949147	22579.07	106771	6586151	31.44
HEOFRG1126	MF	08-Jan-2021	8.94	8.94	8.94	8.94	8.94	8.94	8.94	20000	1.79	4	20000	100.00
HERCULES	EQ	08-Jan-2021	133.15	135.00	135.00	128.50	130.00	130.00	131.90	139602	184.13	2760	73554	52.69
HERITGFOOD	EQ	08-Jan-2021	311.25	318.60	322.00	301.75	309.00	306.10	311.56	229812	716.00	10713	100236	43.62
HEROMOTOCO	EQ	08-Jan-2021	3055.25	3070.00	3165.95	3063.10	3158.00	3161.10	3123.22	1576465	49236.42	75281	639268	40.55
HESTERBIO	EQ	08-Jan-2021	1678.00	1699.95	1699.95	1665.25	1677.00	1679.80	1681.97	5219	87.78	617	3246	62.20
HEXATRADEX	EQ	08-Jan-2021	40.95	42.95	42.95	42.95	42.95	42.95	42.95	10276	4.41	52	10276	100.00
HFCL	EQ	08-Jan-2021	27.55	27.90	30.55	27.60	30.30	30.10	29.38	30710292	9022.37	37764	12910741	42.04
HGINFRA	EQ	08-Jan-2021	240.45	243.60	249.25	242.00	245.00	243.95	245.08	112505	275.73	4789	61294	54.48
HGS	EQ	08-Jan-2021	1159.60	1169.00	1198.00	1160.30	1170.00	1171.35	1177.77	15745	185.44	1499	9575	60.81
HIKAL	EQ	08-Jan-2021	178.45	180.35	183.25	178.00	178.50	178.65	181.26	1131559	2051.09	11781	468990	41.45
HIL	EQ	08-Jan-2021	2242.30	2242.30	2282.15	2220.00	2239.00	2231.40	2239.52	8618	193.00	1525	5272	61.17
HILTON	EQ	08-Jan-2021	13.75	14.40	14.40	14.00	14.40	14.40	14.38	100126	14.40	151	97792	97.67
HIMATSEIDE	EQ	08-Jan-2021	148.10	149.00	161.95	146.80	156.70	157.05	157.67	1628043	2566.89	14483	436445	26.81
HINDALCO	EQ	08-Jan-2021	272.90	273.95	274.45	265.15	267.60	268.20	268.91	20606695	55412.45	107247	7605808	36.91
HINDCOMPOS	EQ	08-Jan-2021	232.70	234.95	248.00	232.05	245.05	244.85	242.87	43560	105.79	1132	20980	48.16
HINDCOPPER	EQ	08-Jan-2021	66.80	68.20	69.65	66.10	67.55	67.55	67.77	6052296	4101.56	21600	2116620	34.97
HINDMOTORS	EQ	08-Jan-2021	9.05	9.45	10.00	9.15	9.40	9.60	9.61	1984397	190.76	3747	1164771	58.70
HINDNATGLS	EQ	08-Jan-2021	34.70	35.00	35.50	33.35	34.25	34.00	34.58	27214	9.41	275	18173	66.78
HINDOILEXP	EQ	08-Jan-2021	86.80	87.60	88.00	86.30	86.90	86.55	87.15	252496	220.04	2474	133206	52.76
HINDPETRO	EQ	08-Jan-2021	222.80	224.75	230.15	224.25	225.50	225.50	226.93	8764169	19888.44	58300	3599577	41.07
HINDUNILVR	EQ	08-Jan-2021	2368.85	2390.00	2400.00	2360.80	2392.95	2391.20	2376.68	2797948	66498.22	130288	1679133	60.01
HINDZINC	EQ	08-Jan-2021	308.15	312.00	324.90	298.20	301.00	304.00	312.91	9070406	28381.90	135977	1437956	15.85
HIRECT	EQ	08-Jan-2021	169.00	169.50	172.25	166.00	168.00	167.45	168.67	77588	130.86	1652	40824	52.62
HISARMETAL	EQ	08-Jan-2021	91.85	94.85	110.20	90.05	101.00	100.40	103.42	505559	522.86	5907	134997	26.70
HITECH	EQ	08-Jan-2021	255.35	236.00	272.40	236.00	260.60	267.85	257.93	276752	713.82	6960	107175	38.73
HITECHCORP	EQ	08-Jan-2021	115.00	119.55	120.00	116.20	116.20	117.10	118.00	8445	9.96	362	6272	74.27
HITECHGEAR	BE	08-Jan-2021	169.55	172.00	178.00	169.60	178.00	178.00	177.69	5817	10.34	52	-	-
HLVLTD	EQ	08-Jan-2021	7.90	8.00	8.00	7.15	7.15	7.15	7.33	2908522	213.32	3569	1673647	57.54
HMT	BZ	08-Jan-2021	22.60	23.70	23.70	23.70	23.70	23.70	23.70	18296	4.34	71	-	-
HMVL	EQ	08-Jan-2021	60.30	61.10	62.00	58.50	59.85	59.20	60.67	146592	88.94	1545	92500	63.10
HNDFDS	EQ	08-Jan-2021	1568.40	1588.00	1588.00	1525.00	1540.00	1539.00	1550.20	14760	228.81	2469	7787	52.76
HNGSNGBEES	EQ	08-Jan-2021	349.83	355.98	355.98	348.00	349.00	350.45	350.44	696	2.44	40	666	95.69
HONAUT	EQ	08-Jan-2021	38938.40	39200.00	41710.00	39200.00	41000.00	40622.05	40750.18	25979	10586.49	12340	8006	30.82
HONDAPOWER	EQ	08-Jan-2021	1042.45	1054.00	1054.00	1035.00	1035.00	1037.95	1042.35	14396	150.06	1515	9772	67.88
HOVS	BE	08-Jan-2021	47.00	46.00	48.00	45.05	46.00	46.00	46.08	5267	2.43	64	-	-
HPL	EQ	08-Jan-2021	45.90	46.00	47.75	45.05	45.50	45.45	46.47	378813	176.04	2512	206356	54.47
HSCL	EQ	08-Jan-2021	48.30	49.05	51.70	49.05	50.55	50.65	50.59	14104928	7135.13	49038	5848447	41.46
HSIL	EQ	08-Jan-2021	122.35	123.30	123.70	120.80	122.00	122.30	122.34	193359	236.56	2531	97663	50.51
HTMEDIA	EQ	08-Jan-2021	19.20	19.35	19.95	18.20	18.50	18.50	19.07	638453	121.74	2948	424946	66.56
HUBTOWN	EQ	08-Jan-2021	21.05	22.10	22.10	20.00	20.00	20.40	21.63	441530	95.49	1357	324006	73.38
HUDCO	EQ	08-Jan-2021	43.75	44.15	44.65	43.10	43.30	43.30	43.93	3181007	1397.55	10924	1226264	38.55
HUDCO	N2	08-Jan-2021	1290.00	1286.10	1292.00	1286.10	1292.00	1292.00	1289.22	1610	20.76	17	1110	68.94
HUDCO	N3	08-Jan-2021	1125.00	1124.90	1129.00	1124.90	1129.00	1128.98	1127.53	69	0.78	10	59	85.51
HUDCO	N4	08-Jan-2021	1134.99	1124.00	1135.00	1120.21	1135.00	1134.99	1134.04	304	3.45	4	285	93.75
HUDCO	N8	08-Jan-2021	1305.52	1306.00	1316.00	1306.00	1316.00	1316.00	1308.67	14	0.18	5	14	100.00
HUDCO	N9	08-Jan-2021	1251.61	1253.55	1253.55	1253.55	1253.55	1253.55	1253.55	50	0.63	1	50	100.00
HUDCO	ND	08-Jan-2021	1290.00	1290.00	1291.00	1288.99	1289.00	1289.46	1289.49	762	9.83	16	580	76.12
HUDCO	NE	08-Jan-2021	1438.00	1444.90	1445.00	1436.00	1436.01	1436.00	1441.73	374	5.39	14	360	96.26
HUHTAMAKI	EQ	08-Jan-2021	317.20	323.00	323.00	310.00	313.75	312.80	317.26	76492	242.68	2420	55105	72.04
IBMFNIFTY	EQ	08-Jan-2021	140.94	159.90	159.90	139.50	140.65	141.18	141.97	2645	3.76	208	992	37.50
IBREALEST	EQ	08-Jan-2021	89.55	90.45	91.50	85.55	86.20	86.45	88.62	20735803	18376.13	73664	6548285	31.58
IBUCCREDIT	N6	08-Jan-2021	979.80	979.80	981.00	979.80	979.81	980.20	980.09	63	0.62	4	63	100.00
IBUCCREDIT	N7	08-Jan-2021	835.08	780.15	785.15	780.15	785.15	785.15	782.65	100	0.78	2	100	100.00
IBULHSGFIN	EQ	08-Jan-2021	234.10	250.00	250.90	238.00	238.85	241.30	243.97	45274312	110454.33	266042	6544507	14.46
IBULHSGFIN	N6	08-Jan-2021	990.00	989.90	989.90	989.90	989.90	989.90	989.90	30	0.30	4	30	100.00
IBULHSGFIN	N7	08-Jan-2021	1423.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	50	0.70	1	50	100.00
IBULHSGFIN	N8	08-Jan-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	2	0.02	1	2	100.00
IBULHSGFIN	NA	08-Jan-2021	840.00	900.00	900.00	844.00	844.00	844.28	851.22	290	2.47	14	280	96.55
IBULHSGFIN	NC	08-Jan-2021	890.00	890.00	890.00	890.00	890.00	890.00	890.00	150	1.34	2	150	100.00
IBULHSGFIN	NE	08-Jan-2021	818.00	840.00	899.63	840.00	856.00	856.00	852.67	131	1.12	5	101	77.10
ICEMAKE	EQ	08-Jan-2021	99.85	101.35	101.35	95.00	97.10	96.45	98.23	46794	45.97	705	29217	62.44
ICICI500	EQ	08-Jan-2021	192.61	199.99	199.99	192.61	194.99	194.04	194.27	1515	2.94	117	706	46.60
ICICIALPLV	EQ	08-Jan-2021	141.23	149.00	149.00	141.60	143.98	143.51	142.82	1412	2.02	66	776	54.96
ICICIB22	EQ	08-Jan-2021	33.05	33.50	33.65	33.06	33.37	33.36	33.46	637689	213.39	5806	546351	85.68
ICICIBANK	EQ	08-Jan-2021	541.10	547.00	547.10	536.35	542.00	542.05	541.01	21937965	118687.29	169218	10666796	48.62
ICICIBANKN	EQ	08-Jan-2021	317.54	327.70	327.70	317.94	318.14	318.15	318.85	4637	14.78	175	2737	59.03
ICICIBANKP	EQ	08-Jan-2021	174.29	175.08	176.00	174.20	175.00	175.20	175.17	1593	2.79	86	1118	70.18
ICICIGI	EQ	08-Jan-2021	1571.20	1583.90	1617.95	1562.00	1605.00	1605.15	1599.51	719490	11508.31	34066	412647	57.35
ICICIGOLD	EQ	08-Jan-2021	45.38	45.99	45.99	44.82	44.97	44.92	45.09	354339	159.76	7255	323067	91.17
ICICILIQ	EQ	08-Jan-2021	999.99	999.45	1000.01	999.45	1000.00	999.99	1000.00	13332	133.32	57	10948	82.12
ICICILOVOL	EQ	08-Jan-2021	115.25	116.97	117.59	113.29	117.55	117.50	116.79	14748	17.22	411	11224	76.11
ICICIM150	EQ	08-Jan-2021	83.14	83.14	84.34	83.14	83.90	83.90	84.08	3600	3.03	112	3280	91.11
ICICIMCAP	EQ	08-Jan-2021	82.81	84.50	84.50	83.05	84.10	84.01	83.86	11046	9.26	199	5678	51.40
ICICINF100	EQ	08-Jan-2021	154.83	161.00	165.00	153.95	155.42	155.77	155.24	3010	4.67	194	2132	70.83
ICICINIFTY	EQ	08-Jan-2021	150.11	153.40	153.40	148.10	151.88	151.91	151.34	77723	117.63	3913	45763	58.88
ICICINV20	EQ	08-Jan-2021	73.15	74.00	75.00	73.00	74.75	74.44	74.05	33211	24.59	558	31324	94.32
ICICINXT50	EQ	08-Jan-2021	34.47	35.70	35.70	33.75	34.76	34.83	34.68	50318	17.45	299	42934	85.33
ICICIPRULI	EQ	08-Jan-2021	509.70	512.95	534.50	512.95	524.25	525.90	526.17	3319428	17465.82	70171	1150724	34.67
ICICISENSX	EQ	08-Jan-2021	519.58	533.70	533.70	519.58	522.71	522.74	522.64	1187	6.20	93	937	78.94
ICICITECH	EQ	08-Jan-2021	254.12	261.00	263.00	253.65	262.15	262.48	260.31	212670	553.61	436	197322	92.78
ICIL	EQ	08-Jan-2021	146.15	147.50	150.00	144.05	144.60	144.65	147.55	133946	197.63	1909	98617	73.62
ICRA	EQ	08-Jan-2021	2903.10	2917.45	2963.65	2835.05	2947.60	2935.20	2922.24	1856	54.24	487	1240	66.81
IDBI	EQ	08-Jan-2021	31.50	31.85	31.90	31.25	31.60	31.55	31.66	6854053	2169.83	13943	3621840	52.84
IDBIGOLD	EQ	08-Jan-2021	4670.75	4689.90	4689.90	4619.55	4650.00	4632.45	4635.67	304	14.09	74	245	80.59
IDEA	EQ	08-Jan-2021	11.95	12.10	12.30	11.65	11.80	11.75	12.00	290761549	34882.22	168417	94993882	32.67
IDFC	EQ	08-Jan-2021	43.00	44.50	45.40	42.25	43.05	43.15	43.89	45750483	20077.67	70408	15234632	33.30
IDFCFIRSTB	EQ	08-Jan-2021	45.80	46.80	46.95	43.85	44.55	44.40	45.07	74289673	33485.11	133035	19027175	25.61
IDFCFIRSTB	N6	08-Jan-2021	10695.55	10695.55	10696.00	10695.55	10696.00	10696.00	10695.75	9	0.96	4	9	100.00
IDFCFIRSTB	N8	08-Jan-2021	10801.00	10850.00	10850.00	10850.00	10850.00	10850.00	10850.00	4	0.43	1	4	100.00
IDFCFIRSTB	N9	08-Jan-2021	5050.00	5089.00	5089.00	5051.10	5051.11	5051.11	5072.16	18	0.91	3	18	100.00
IDFCFIRSTB	NA	08-Jan-2021	10912.00	10912.00	11000.00	10912.00	11000.00	11000.00	10930.08	25	2.73	10	25	100.00
IDFCFIRSTB	NB	08-Jan-2021	5370.00	5370.00	5390.00	5355.01	5390.00	5390.00	5371.31	16	0.86	6	16	100.00
IDFCFIRSTB	NC	08-Jan-2021	10535.01	10540.50	10600.00	10535.01	10600.00	10568.25	10553.03	16	1.69	10	16	100.00
IDFCFIRSTB	ND	08-Jan-2021	5280.00	5301.00	5301.00	5301.00	5301.00	5301.00	5301.00	4	0.21	1	4	100.00
IDFCFIRSTB	NE	08-Jan-2021	10225.00	10225.00	10225.00	10225.00	10225.00	10225.00	10225.00	4	0.41	1	4	100.00
IDFNIFTYET	EQ	08-Jan-2021	147.08	148.03	149.29	148.03	149.03	149.04	148.62	242	0.36	22	231	95.45
IEX	EQ	08-Jan-2021	222.20	223.60	225.20	221.85	223.40	223.20	223.48	1620167	3620.68	12560	1331337	82.17
IFBAGRO	EQ	08-Jan-2021	459.20	464.50	490.00	457.65	483.65	483.40	474.79	52725	250.33	3141	22895	43.42
IFBIND	EQ	08-Jan-2021	1203.40	1209.60	1225.00	1200.00	1200.50	1201.65	1209.18	33950	410.52	2725	16864	49.67
IFCI	EQ	08-Jan-2021	9.55	9.60	10.40	9.45	10.15	10.20	9.95	11793872	1173.96	39156	5565622	47.19
IFCI	NF	08-Jan-2021	1010.36	1013.00	1015.00	1013.00	1015.00	1015.00	1014.33	344	3.49	17	344	100.00
IFCI	NH	08-Jan-2021	1042.00	1043.00	1046.00	1043.00	1046.00	1045.47	1044.23	149	1.56	7	149	100.00
IFGLEXPOR	EQ	08-Jan-2021	271.25	271.40	280.00	263.00	266.50	266.00	268.62	19115	51.35	840	12743	66.66
IGARASHI	EQ	08-Jan-2021	361.40	365.00	381.75	361.10	361.85	362.25	369.64	275125	1016.98	10107	107576	39.10
IGL	EQ	08-Jan-2021	540.00	543.55	553.75	541.05	550.00	550.70	550.01	3552973	19541.67	60239	1363883	38.39
IGPL	EQ	08-Jan-2021	406.75	415.90	415.90	386.45	389.55	387.70	394.59	98741	389.63	3582	74715	75.67
IIFCL	N4	08-Jan-2021	1413.00	1413.00	1414.00	1405.10	1414.00	1414.00	1413.26	68	0.96	6	63	92.65
IIFL	EQ	08-Jan-2021	115.70	116.80	118.50	114.15	115.50	115.20	116.13	632028	734.00	7127	380085	60.14
IIFL	N2	08-Jan-2021	1089.30	1089.90	1089.90	1089.90	1089.90	1089.90	1089.90	1	0.01	1	1	100.00
IIFL	N3	08-Jan-2021	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	350	4.21	4	350	100.00
IIFL	N4	08-Jan-2021	1027.40	1028.01	1030.00	1027.05	1030.00	1030.00	1029.54	1171	12.06	26	1171	100.00
IIFL	N5	08-Jan-2021	1111.00	1110.31	1111.16	1110.31	1111.16	1111.16	1111.07	230	2.56	4	230	100.00
IIFL	N6	08-Jan-2021	1020.02	1020.02	1020.02	1020.02	1020.02	1020.02	1020.02	50	0.51	10	50	100.00
IIFL	N7	08-Jan-2021	1020.00	1098.00	1098.00	1098.00	1098.00	1098.00	1098.00	6	0.07	2	6	100.00
IIFLSEC	EQ	08-Jan-2021	49.45	50.25	50.40	49.30	50.00	50.10	49.99	651254	325.57	1820	512196	78.65
IIFLWAM	EQ	08-Jan-2021	1034.00	1044.90	1063.55	1044.90	1054.80	1053.85	1054.89	113558	1197.91	2944	108079	95.18
IITL	BE	08-Jan-2021	76.15	76.15	78.60	73.00	75.00	75.00	75.77	629	0.48	15	-	-
IL&FSENGG	BZ	08-Jan-2021	4.35	4.55	4.55	4.20	4.40	4.40	4.39	44406	1.95	96	-	-
IL&FSTRANS	BZ	08-Jan-2021	2.80	2.90	2.90	2.70	2.90	2.90	2.88	281263	8.11	123	-	-
IMAGICAA	BE	08-Jan-2021	6.10	6.25	6.30	6.05	6.20	6.20	6.19	54571	3.38	152	-	-
IMFA	EQ	08-Jan-2021	295.75	298.65	317.00	284.00	306.05	304.15	304.17	110858	337.20	3834	56851	51.28
IMPAL	EQ	08-Jan-2021	581.20	585.00	594.95	561.90	577.00	574.35	581.19	16610	96.53	511	14304	86.12
INDBANK	EQ	08-Jan-2021	12.10	12.45	12.45	12.00	12.00	12.05	12.18	131075	15.96	369	86991	66.37
INDHOTEL	EQ	08-Jan-2021	123.90	125.45	125.45	123.00	123.50	123.35	123.92	1278121	1583.89	11734	682641	53.41
INDIACEM	EQ	08-Jan-2021	171.25	173.00	175.50	168.50	170.50	170.75	172.05	2843808	4892.65	18773	1509483	53.08
INDIAGLYCO	EQ	08-Jan-2021	371.45	376.00	396.65	375.00	389.20	387.80	387.24	845521	3274.16	21547	306834	36.29
INDIAMART	EQ	08-Jan-2021	7423.30	7565.00	7598.00	7423.30	7450.15	7491.35	7513.81	86630	6509.22	17491	34882	40.27
INDIANB	EQ	08-Jan-2021	87.35	88.00	89.50	86.80	87.10	87.10	87.89	2319766	2038.93	13085	1013262	43.68
INDIANCARD	EQ	08-Jan-2021	144.10	144.70	155.50	144.70	145.55	146.00	150.55	26194	39.44	684	13500	51.54
INDIANHUME	EQ	08-Jan-2021	213.95	219.00	219.50	207.50	212.00	210.10	214.19	184215	394.58	4757	87394	47.44
INDIGO	EQ	08-Jan-2021	1761.05	1770.00	1774.90	1723.00	1737.00	1732.30	1743.95	946898	16513.40	33500	229118	24.20
INDIGRID	IV	08-Jan-2021	125.70	126.39	127.75	124.81	127.01	127.10	126.23	217728	274.84	96	187110	85.94
INDLMETER	BE	08-Jan-2021	18.80	18.20	19.70	18.20	19.70	19.55	19.42	1368	0.27	17	-	-
INDNIPPON	EQ	08-Jan-2021	351.10	355.95	373.00	343.55	371.95	369.90	363.28	72104	261.94	2363	40821	56.61
INDOCO	EQ	08-Jan-2021	313.70	314.00	330.00	313.70	325.50	325.20	323.46	284965	921.73	5323	200809	70.47
INDORAMA	EQ	08-Jan-2021	41.35	41.55	41.55	39.80	40.00	40.50	40.89	86971	35.56	527	61007	70.15
INDOSOLAR	BZ	08-Jan-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	54041	1.08	25	-	-
INDOSTAR	EQ	08-Jan-2021	335.25	336.95	339.15	327.10	330.00	330.30	334.79	30109	100.80	1338	12112	40.23
INDOTECH	EQ	08-Jan-2021	112.30	113.05	114.75	110.70	112.10	111.25	112.29	17309	19.44	415	12731	73.55
INDOTHAI	EQ	08-Jan-2021	33.35	35.00	35.00	35.00	35.00	35.00	35.00	21727	7.60	47	21727	100.00
INDOWIND	BE	08-Jan-2021	5.50	5.75	5.75	5.25	5.60	5.45	5.58	274275	15.31	557	-	-
INDRAMEDCO	EQ	08-Jan-2021	58.80	59.05	60.00	58.55	58.80	58.80	59.31	197344	117.03	1707	103902	52.65
INDSWFTLAB	EQ	08-Jan-2021	79.35	83.30	83.30	76.50	83.30	83.30	82.37	772834	636.57	3183	390486	50.53
INDTERRAIN	EQ	08-Jan-2021	42.00	42.30	47.45	42.05	47.05	46.65	45.57	2393806	1090.77	8988	1467188	61.29
INDUSINDBK	EQ	08-Jan-2021	952.05	965.00	976.00	932.10	936.75	939.80	955.87	10838196	103599.54	160280	3061063	28.24
INDUSTOWER	EQ	08-Jan-2021	266.15	267.45	273.00	266.25	270.50	270.45	269.75	4047880	10918.96	39177	1894970	46.81
INEOSSTYRO	EQ	08-Jan-2021	850.45	854.65	935.00	854.65	911.10	912.65	903.35	238390	2153.50	9445	112711	47.28
INFIBEAM	EQ	08-Jan-2021	80.90	81.35	82.40	80.40	81.30	81.45	81.43	635997	517.86	4396	485791	76.38
INFOBEAN	EQ	08-Jan-2021	151.90	151.90	153.55	148.15	150.20	150.70	151.19	18579	28.09	476	13570	73.04
INFOMEDIA	BE	08-Jan-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	900	0.03	2	-	-
INFRABEES	EQ	08-Jan-2021	391.37	393.00	399.00	393.00	398.68	398.06	394.33	32115	126.64	87	31613	98.44
INFY	EQ	08-Jan-2021	1262.15	1278.25	1316.80	1278.25	1311.50	1312.10	1298.10	13186251	171170.11	227983	5653372	42.87
INGERRAND	EQ	08-Jan-2021	646.25	648.05	764.65	646.00	739.00	745.85	731.32	2200431	16092.25	62195	266133	12.09
INNOVANA	SM	08-Jan-2021	82.00	82.00	82.00	82.00	82.00	82.00	82.00	1000	0.82	1	1000	100.00
INOXLEISUR	EQ	08-Jan-2021	326.65	333.00	349.45	329.15	345.30	346.30	339.97	2544661	8651.10	58550	930406	36.56
INOXWIND	EQ	08-Jan-2021	66.40	67.95	67.95	65.05	66.45	66.55	66.58	132333	88.10	1502	86961	65.71
INSECTICID	EQ	08-Jan-2021	471.30	475.00	482.00	473.00	474.50	475.25	476.61	41552	198.04	1565	23116	55.63
INSPIRISYS	EQ	08-Jan-2021	33.95	35.15	37.30	34.20	37.30	37.30	36.32	177607	64.51	812	108991	61.37
INTEGRA	BE	08-Jan-2021	1.45	1.45	1.50	1.45	1.45	1.45	1.46	8919	0.13	14	-	-
INTELLECT	EQ	08-Jan-2021	340.30	350.00	357.00	346.30	347.50	348.35	352.88	600767	2120.00	12603	346219	57.63
INTENTECH	EQ	08-Jan-2021	42.85	43.05	44.80	41.80	42.30	42.65	42.92	102651	44.05	909	63344	61.71
INVENTURE	EQ	08-Jan-2021	16.90	16.80	17.20	16.65	16.90	17.05	17.01	41119	6.99	160	36585	88.97
IOB	EQ	08-Jan-2021	11.15	11.20	11.30	11.05	11.20	11.10	11.15	2981793	332.41	5761	1160162	38.91
IOC	EQ	08-Jan-2021	94.50	95.10	96.40	94.65	96.05	96.15	95.93	22542041	21623.61	58002	9720655	43.12
IOLCP	EQ	08-Jan-2021	739.35	745.00	748.60	730.85	736.95	736.50	740.42	216821	1605.38	9332	107823	49.73
IPCALAB	EQ	08-Jan-2021	2114.80	2128.20	2150.00	2110.60	2144.95	2142.80	2130.28	267102	5690.02	28028	164047	61.42
IRB	EQ	08-Jan-2021	113.45	114.85	116.50	114.00	114.55	114.60	115.12	1078071	1241.04	6530	561682	52.10
IRBINVIT	IV	08-Jan-2021	45.29	45.50	45.70	44.99	45.69	45.64	45.47	682500	310.33	205	622500	91.21
IRCON	EQ	08-Jan-2021	91.80	92.55	94.15	89.95	90.70	90.40	91.68	2444503	2241.08	47019	1165762	47.69
IRCTC	EQ	08-Jan-2021	1489.45	1504.00	1509.80	1460.75	1471.55	1471.50	1488.38	1568909	23351.25	71467	630425	40.18
IREDA	N5	08-Jan-2021	1379.79	1367.86	1367.86	1367.86	1367.86	1367.86	1367.86	10	0.14	1	10	100.00
IREDA	N6	08-Jan-2021	1486.06	1485.20	1485.20	1485.20	1485.20	1485.20	1485.20	100	1.49	2	100	100.00
IREDA	N7	08-Jan-2021	1250.00	1250.00	1250.00	1230.00	1238.00	1238.00	1236.59	1917	23.71	20	1887	98.44
IRFC	N1	08-Jan-2021	1061.42	1061.42	1063.50	1060.01	1060.59	1060.59	1061.46	186	1.97	9	186	100.00
IRFC	N2	08-Jan-2021	1220.95	1211.10	1223.00	1207.85	1219.50	1218.24	1212.73	2303	27.93	44	1291	56.06
IRFC	N4	08-Jan-2021	1191.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	945	11.25	1	945	100.00
IRFC	N6	08-Jan-2021	1160.00	1294.95	1294.95	1294.95	1294.95	1294.95	1294.95	10	0.13	1	10	100.00
IRFC	N9	08-Jan-2021	1241.50	1241.50	1242.00	1241.50	1241.50	1241.50	1241.56	225	2.79	5	225	100.00
IRFC	NC	08-Jan-2021	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	50	0.68	4	50	100.00
IRFC	NE	08-Jan-2021	1378.00	1360.55	1383.99	1360.55	1380.00	1380.00	1369.11	35	0.48	3	33	94.29
IRFC	NJ	08-Jan-2021	1263.88	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	396	4.96	3	396	100.00
IRFC	NK	08-Jan-2021	1330.00	1343.55	1343.55	1343.55	1343.55	1343.55	1343.55	75	1.01	1	75	100.00
IRFC	NM	08-Jan-2021	1236.00	1237.02	1245.00	1237.00	1240.00	1240.09	1238.05	151	1.87	5	151	100.00
IRFC	NO	08-Jan-2021	1260.01	1262.90	1262.90	1262.90	1262.90	1262.90	1262.90	300	3.79	1	300	100.00
IRISDOREME	SM	08-Jan-2021	49.00	43.00	43.00	43.00	43.00	43.00	43.00	5600	2.41	1	5600	100.00
ISEC	EQ	08-Jan-2021	450.00	453.50	459.35	449.50	453.50	450.95	453.94	471715	2141.31	13374	270200	57.28
ISFT	EQ	08-Jan-2021	87.90	92.25	92.25	92.25	92.25	92.25	92.25	7272	6.71	57	7272	100.00
ISMTLTD	EQ	08-Jan-2021	11.40	11.60	11.60	11.30	11.45	11.40	11.40	83122	9.48	360	55215	66.43
ITC	EQ	08-Jan-2021	202.80	204.35	206.00	200.25	202.10	201.50	202.74	56427360	114398.44	287998	31087312	55.09
ITDC	EQ	08-Jan-2021	325.65	327.30	354.00	326.60	337.60	338.30	341.89	727092	2485.86	15846	135580	18.65
ITDCEM	EQ	08-Jan-2021	64.85	65.35	73.55	64.95	72.05	72.60	71.06	4664116	3314.52	24672	2192061	47.00
ITI	EQ	08-Jan-2021	127.10	128.00	129.70	126.90	127.35	127.30	128.18	418636	536.60	4359	137254	32.79
IVC	BE	08-Jan-2021	5.50	5.75	5.75	5.30	5.40	5.50	5.47	149435	8.17	269	-	-
IVP	BE	08-Jan-2021	80.00	76.35	83.00	76.35	77.15	77.20	79.59	2093	1.67	27	-	-
IVZINGOLD	EQ	08-Jan-2021	4658.00	4620.00	4690.00	4580.00	4580.05	4649.65	4603.15	234	10.77	42	223	95.30
IVZINNIFTY	EQ	08-Jan-2021	1522.85	1543.25	1543.25	1543.25	1543.25	1543.25	1543.25	1	0.02	1	1	100.00
IZMO	EQ	08-Jan-2021	47.10	48.20	48.20	46.45	47.25	47.10	47.17	35595	16.79	494	23572	66.22
J&KBANK	EQ	08-Jan-2021	24.15	24.40	26.55	24.20	26.55	26.55	26.09	34234535	8932.48	33492	11879370	34.70
JAGRAN	EQ	08-Jan-2021	45.40	46.15	46.50	45.15	45.15	45.50	45.82	419806	192.36	2479	259312	61.77
JAGSNPHARM	EQ	08-Jan-2021	82.10	82.85	89.05	79.65	83.30	83.85	85.83	507039	435.21	6288	163436	32.23
JAIBALAJI	EQ	08-Jan-2021	19.95	20.00	20.00	19.00	19.40	19.25	19.36	111735	21.63	173	101382	90.73
JAICORPLTD	EQ	08-Jan-2021	95.75	96.30	97.70	94.75	95.00	95.30	96.27	1113557	1072.01	7038	296812	26.65
JAIHINDPRO	BZ	08-Jan-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	500	0.01	1	-	-
JAINSTUDIO	BZ	08-Jan-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	11473	0.28	10	-	-
JAMNAAUTO	EQ	08-Jan-2021	64.65	64.55	65.95	63.00	63.70	63.40	64.33	3914134	2517.92	19227	1920694	49.07
JASH	EQ	08-Jan-2021	226.70	229.00	229.20	221.50	222.25	224.20	224.53	8783	19.72	306	6247	71.13
JAYAGROGN	EQ	08-Jan-2021	119.60	118.50	122.00	118.50	120.70	121.35	121.32	21221	25.75	679	13768	64.88
JAYBARMARU	EQ	08-Jan-2021	257.75	258.05	273.25	253.10	266.70	263.80	266.70	203546	542.86	6043	65971	32.41
JAYNECOIND	BE	08-Jan-2021	6.65	6.95	6.95	6.65	6.80	6.95	6.88	597232	41.10	379	-	-
JAYSREETEA	EQ	08-Jan-2021	74.60	74.15	74.80	72.10	72.25	72.50	73.62	240521	177.07	2252	97206	40.41
JBCHEPHARM	EQ	08-Jan-2021	1034.90	1047.10	1078.80	1025.05	1045.00	1045.50	1054.47	554556	5847.64	29657	202567	36.53
JBFIND	BE	08-Jan-2021	14.15	14.80	14.80	13.45	14.25	14.25	14.22	187156	26.61	310	-	-
JBMA	EQ	08-Jan-2021	311.95	315.50	318.40	303.00	305.00	305.05	310.97	62211	193.46	2773	27059	43.50
JCHAC	EQ	08-Jan-2021	2635.20	2668.00	2687.00	2601.00	2606.00	2618.30	2635.43	13764	362.74	2729	7823	56.84
JETAIRWAYS	BZ	08-Jan-2021	154.15	161.85	161.85	154.50	161.85	161.85	160.29	506047	811.13	5198	-	-
JETFREIGHT	SM	08-Jan-2021	14.60	14.70	14.70	14.70	14.70	14.70	14.70	4000	0.59	1	4000	100.00
JHS	EQ	08-Jan-2021	23.25	23.75	24.40	23.00	24.05	24.20	23.87	127663	30.47	462	100745	78.91
JINDALPHOT	BE	08-Jan-2021	24.95	24.95	25.45	24.05	25.35	25.35	24.91	17845	4.44	70	-	-
JINDALPOLY	EQ	08-Jan-2021	459.10	457.05	463.00	454.00	458.50	458.50	458.23	93103	426.63	1170	84406	90.66
JINDALSAW	EQ	08-Jan-2021	83.40	84.20	84.95	82.00	82.40	82.35	83.63	1579977	1321.37	8433	695445	44.02
JINDALSTEL	EQ	08-Jan-2021	298.00	300.50	302.60	290.90	294.30	293.80	297.06	9970177	29617.68	61460	1998698	20.05
JINDRILL	EQ	08-Jan-2021	90.25	90.35	91.65	89.15	89.60	89.65	90.04	19835	17.86	472	10002	50.43
JINDWORLD	EQ	08-Jan-2021	58.85	58.70	61.05	57.05	58.50	57.90	59.41	236311	140.39	3294	46733	19.78
JISLDVREQS	EQ	08-Jan-2021	14.60	14.95	16.05	14.10	16.05	15.85	15.49	615407	95.32	1443	204299	33.20
JISLJALEQS	EQ	08-Jan-2021	21.30	21.60	22.35	21.05	22.35	22.30	22.02	13496001	2971.79	9952	5691680	42.17
JITFINFRA	BE	08-Jan-2021	11.80	11.25	12.30	11.25	12.00	11.90	11.80	11888	1.40	54	-	-
JIYAECO	BE	08-Jan-2021	7.10	7.25	7.25	7.00	7.15	7.15	7.12	85323	6.07	172	-	-
JKCEMENT	EQ	08-Jan-2021	2297.30	2309.75	2358.95	2205.00	2223.00	2252.30	2273.25	177116	4026.29	20487	46324	26.15
JKIL	EQ	08-Jan-2021	143.20	143.90	145.40	142.00	144.10	144.70	144.19	211108	304.40	3937	136232	64.53
JKLAKSHMI	EQ	08-Jan-2021	345.85	348.00	354.60	346.00	354.05	353.75	352.07	798919	2812.79	24629	475726	59.55
JKPAPER	EQ	08-Jan-2021	129.00	129.00	130.00	124.40	128.50	128.30	128.12	2607564	3340.85	14364	1461689	56.06
JKTYRE	EQ	08-Jan-2021	76.95	77.60	78.10	77.00	77.30	77.25	77.58	1373296	1065.34	6957	681863	49.65
JMA	EQ	08-Jan-2021	32.05	32.45	34.40	32.30	32.85	32.70	33.42	117887	39.40	531	49934	42.36
JMCPROJECT	EQ	08-Jan-2021	71.75	73.40	76.00	72.65	73.45	73.60	73.93	629131	465.15	4788	396798	63.07
JMFINANCIL	EQ	08-Jan-2021	94.45	94.65	97.50	94.55	94.60	94.90	95.94	3538539	3394.86	14887	1505417	42.54
JMTAUTOLTD	EQ	08-Jan-2021	3.70	3.85	3.85	3.55	3.55	3.55	3.69	15322208	565.75	7441	6870378	44.84
JOCIL	EQ	08-Jan-2021	188.85	196.40	196.40	184.55	192.95	192.70	191.32	72492	138.69	895	54516	75.20
JPASSOCIAT	EQ	08-Jan-2021	8.45	8.75	8.85	8.05	8.05	8.05	8.41	33361607	2806.59	29155	19164584	57.45
JPINFRATEC	BE	08-Jan-2021	2.10	2.20	2.20	2.10	2.20	2.20	2.19	2138741	46.87	1071	-	-
JPOLYINVST	BE	08-Jan-2021	23.95	22.80	25.10	22.80	25.10	25.10	24.47	7999	1.96	44	-	-
JPPOWER	EQ	08-Jan-2021	3.35	3.40	3.50	3.20	3.25	3.30	3.32	34728223	1151.46	8299	17218879	49.58
JSL	EQ	08-Jan-2021	87.55	87.90	90.20	87.30	88.50	88.55	88.42	1243737	1099.70	6071	653684	52.56
JSLHISAR	EQ	08-Jan-2021	154.70	155.55	164.85	155.00	158.00	159.45	160.57	929175	1492.00	9929	400491	43.10
JSWENERGY	EQ	08-Jan-2021	67.55	68.20	68.20	66.85	67.00	67.05	67.37	1678181	1130.56	6523	1024277	61.03
JSWHL	EQ	08-Jan-2021	3716.80	3661.20	3759.95	3661.00	3675.00	3673.50	3690.16	1108	40.89	295	791	71.39
JSWISPL	EQ	08-Jan-2021	35.15	36.40	36.90	33.40	33.95	34.05	35.19	3202799	1127.10	5025	1461363	45.63
JSWSTEEL	EQ	08-Jan-2021	405.40	410.30	410.45	398.50	402.10	402.85	404.96	7559664	30613.70	96666	1978015	26.17
JTEKTINDIA	EQ	08-Jan-2021	88.85	89.80	91.00	88.00	88.50	88.75	89.51	1051950	941.64	3832	829669	78.87
JUBILANT	EQ	08-Jan-2021	938.50	945.00	947.00	921.15	925.60	928.80	931.37	395221	3680.95	14975	170613	43.17
JUBLFOOD	EQ	08-Jan-2021	2862.05	2900.00	2948.00	2877.35	2900.00	2912.60	2915.76	1399726	40812.64	63934	331844	23.71
JUBLINDS	EQ	08-Jan-2021	246.60	252.90	253.80	245.05	247.90	247.30	249.54	42592	106.29	1040	25856	60.71
JUMPNET	EQ	08-Jan-2021	14.00	13.75	13.75	13.75	13.75	13.75	13.75	30524	4.20	188	30524	100.00
JUNIORBEES	EQ	08-Jan-2021	354.73	363.00	363.00	355.00	356.41	357.26	357.49	62981	225.15	4223	34758	55.19
JUSTDIAL	EQ	08-Jan-2021	732.00	738.75	757.00	731.00	733.65	736.30	744.69	1963387	14621.19	63145	353090	17.98
JYOTHYLAB	EQ	08-Jan-2021	146.65	149.30	151.00	148.15	149.05	149.30	149.60	742480	1110.77	11744	372474	50.17
JYOTISTRUC	BZ	08-Jan-2021	7.90	8.25	8.25	7.55	7.55	7.55	8.17	396981	32.45	157	-	-
KABRAEXTRU	EQ	08-Jan-2021	105.45	106.50	108.90	104.10	104.15	105.60	106.77	155922	166.47	2128	92288	59.19
KAJARIACER	EQ	08-Jan-2021	723.55	728.00	735.50	721.00	728.00	726.80	728.85	394185	2873.01	12634	232933	59.09
KAKATCEM	EQ	08-Jan-2021	199.25	201.10	203.80	196.10	196.10	197.30	200.08	25425	50.87	1009	13323	52.40
KALPATPOWR	EQ	08-Jan-2021	335.85	338.40	354.75	338.00	349.00	351.30	346.01	938499	3247.31	23269	599954	63.93
KALYANIFRG	BE	08-Jan-2021	160.05	167.00	167.00	157.50	162.65	161.90	161.15	1079	1.74	32	-	-
KAMATHOTEL	EQ	08-Jan-2021	38.25	39.40	39.40	38.00	38.40	38.20	38.69	88812	34.36	694	43728	49.24
KAMDHENU	EQ	08-Jan-2021	130.75	131.80	133.00	127.15	128.80	127.90	129.97	66903	86.95	1452	47682	71.27
KANANIIND	EQ	08-Jan-2021	4.30	4.50	4.50	4.25	4.50	4.50	4.50	32445	1.46	37	31430	96.87
KANORICHEM	EQ	08-Jan-2021	65.50	65.90	69.45	64.50	64.55	64.80	66.77	158383	105.75	2122	81889	51.70
KANPRPLA	EQ	08-Jan-2021	131.00	134.00	134.00	127.00	129.20	128.75	129.37	8949	11.58	162	6199	69.27
KANSAINER	EQ	08-Jan-2021	599.70	606.90	623.50	595.65	623.00	619.45	610.56	424761	2593.42	15954	195440	46.01
KAPSTON	BE	08-Jan-2021	111.95	106.50	112.00	106.50	111.95	111.95	106.85	264	0.28	7	-	-
KARDA	EQ	08-Jan-2021	122.20	126.35	126.35	122.80	124.95	123.35	123.85	24596	30.46	264	20463	83.20
KARMAENG	EQ	08-Jan-2021	19.95	21.90	21.90	21.00	21.90	21.90	21.85	56166	12.27	194	38586	68.70
KARURVYSYA	EQ	08-Jan-2021	48.10	48.45	49.80	47.80	48.60	48.90	48.68	4924438	2397.05	12391	2464602	50.05
KAUSHALYA	BE	08-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	10144	0.19	16	-	-
KAYA	EQ	08-Jan-2021	270.35	266.00	324.40	266.00	306.85	306.95	307.16	303777	933.09	8982	113705	37.43
KCP	EQ	08-Jan-2021	75.75	76.30	77.45	74.75	75.25	75.10	76.11	302419	230.18	2534	153478	50.75
KCPSUGIND	EQ	08-Jan-2021	17.45	17.65	17.75	16.70	17.10	17.00	17.31	359806	62.30	1277	194856	54.16
KDDL	EQ	08-Jan-2021	261.20	250.80	264.50	250.00	260.00	258.85	259.00	4605	11.93	277	3254	70.66
KEC	EQ	08-Jan-2021	366.35	367.95	371.80	359.05	362.20	362.35	364.50	540385	1969.71	25463	292721	54.17
KECL	EQ	08-Jan-2021	16.35	16.65	16.65	15.75	15.95	16.00	16.23	142038	23.05	592	106231	74.79
KEERTI	EQ	08-Jan-2021	24.85	25.75	25.90	22.60	25.50	25.25	24.43	19549	4.78	229	11689	59.79
KEI	EQ	08-Jan-2021	477.40	481.50	486.45	481.00	483.00	483.60	483.27	87637	423.53	3976	46097	52.60
KELLTONTEC	EQ	08-Jan-2021	77.60	78.60	78.60	75.05	76.50	77.30	76.39	4032870	3080.71	9116	1273183	31.57
KENNAMET	EQ	08-Jan-2021	901.10	902.00	920.00	895.00	900.15	898.20	907.31	8783	79.69	1085	4994	56.86
KERNEX	BE	08-Jan-2021	29.40	30.85	30.85	29.70	30.85	30.85	30.83	31239	9.63	71	-	-
KESORAMIND	EQ	08-Jan-2021	62.90	63.55	64.45	62.90	63.15	63.15	63.56	406625	258.45	2448	177346	43.61
KEYFINSERV	EQ	08-Jan-2021	79.90	81.45	81.50	78.20	78.35	78.55	79.27	4681	3.71	126	3333	71.20
KGL	BZ	08-Jan-2021	0.40	0.40	0.40	0.35	0.40	0.40	0.38	734057	2.82	157	-	-
KHADIM	EQ	08-Jan-2021	124.10	124.50	138.00	124.50	130.60	130.85	132.02	911629	1203.56	13017	251843	27.63
KHAICHEM	EQ	08-Jan-2021	27.30	27.85	27.90	27.15	27.20	27.25	27.53	199245	54.84	1359	102764	51.58
KHANDSE	BE	08-Jan-2021	21.45	21.95	21.95	20.40	20.40	20.40	20.60	479	0.10	24	-	-
KICL	EQ	08-Jan-2021	1570.15	1585.90	1605.00	1573.25	1600.00	1597.20	1599.15	3184	50.92	651	2747	86.28
KILITCH	BE	08-Jan-2021	95.50	94.50	96.50	93.75	95.35	94.20	94.77	6068	5.75	75	-	-
KINGFA	EQ	08-Jan-2021	613.50	638.05	638.05	606.15	607.00	608.70	616.18	5154	31.76	612	2849	55.28
KIOCL	EQ	08-Jan-2021	141.50	148.55	148.55	137.70	139.90	139.70	143.66	108899	156.45	2002	71841	65.97
KIRIINDUS	EQ	08-Jan-2021	522.05	525.00	526.85	515.10	517.00	517.30	520.74	104129	542.24	2936	50737	48.73
KIRLFER	EQ	08-Jan-2021	140.00	142.80	149.75	139.65	145.15	145.45	146.28	206973	302.76	4724	121000	58.46
KIRLOSBROS	EQ	08-Jan-2021	137.95	137.95	140.45	136.60	136.85	136.80	138.04	116714	161.11	1967	75022	64.28
KIRLOSENG	EQ	08-Jan-2021	132.20	132.50	137.45	132.10	132.30	132.65	134.86	481105	648.81	5487	270715	56.27
KIRLOSIND	EQ	08-Jan-2021	808.65	809.95	813.35	800.00	803.00	807.65	805.00	1321	10.63	189	909	68.81
KITEX	EQ	08-Jan-2021	113.25	114.30	116.50	113.25	113.90	114.15	114.59	282292	323.47	3165	136028	48.19
KKCL	EQ	08-Jan-2021	933.55	950.00	985.95	933.55	950.00	952.50	959.70	1469	14.10	428	823	56.02
KMSUGAR	EQ	08-Jan-2021	12.20	12.35	12.45	12.15	12.25	12.20	12.30	425562	52.33	620	296514	69.68
KNRCON	EQ	08-Jan-2021	342.00	348.90	348.90	340.20	346.00	345.50	344.80	287736	992.13	6443	163226	56.73
KOKUYOCMLN	EQ	08-Jan-2021	67.20	68.10	75.40	67.65	71.60	71.60	72.47	3146731	2280.58	20363	843454	26.80
KOLTEPATIL	EQ	08-Jan-2021	274.35	277.00	285.60	270.25	275.00	274.55	279.30	328309	916.95	6731	87529	26.66
KOPRAN	EQ	08-Jan-2021	140.55	140.55	141.90	136.70	137.90	137.35	138.63	146794	203.50	2303	99669	67.90
KOTAKBANK	EQ	08-Jan-2021	1952.40	1972.00	1976.00	1946.25	1969.90	1970.70	1962.11	3262897	64021.65	82858	1733152	53.12
KOTAKBKETF	EQ	08-Jan-2021	322.10	322.56	324.82	322.03	323.20	322.34	322.56	202015	651.61	848	183479	90.82
KOTAKGOLD	EQ	08-Jan-2021	445.65	444.90	445.40	438.90	439.90	439.90	442.19	62078	274.50	1399	38018	61.24
KOTAKNIFTY	EQ	08-Jan-2021	147.74	148.73	149.57	148.10	149.08	149.20	148.83	30260	45.03	491	21264	70.27
KOTAKNV20	EQ	08-Jan-2021	74.38	81.10	81.10	74.12	75.75	75.74	74.96	12049	9.03	132	7930	65.81
KOTAKPSUBK	EQ	08-Jan-2021	179.54	182.00	182.50	178.10	180.00	179.99	180.76	47498	85.86	550	34991	73.67
KOTARISUG	EQ	08-Jan-2021	19.00	19.00	19.20	18.80	18.80	18.85	18.97	32370	6.14	163	24919	76.98
KOTHARIPET	EQ	08-Jan-2021	23.75	24.25	24.50	23.00	23.20	23.40	24.10	263308	63.46	343	141957	53.91
KOTHARIPRO	EQ	08-Jan-2021	76.75	77.90	77.90	74.05	76.00	75.75	76.04	23221	17.66	348	8592	37.00
KPITTECH	EQ	08-Jan-2021	135.30	136.40	140.50	133.10	139.60	139.80	138.15	1226824	1694.84	17214	542554	44.22
KPRMILL	EQ	08-Jan-2021	925.20	930.00	980.00	930.00	956.05	957.70	963.55	206391	1988.68	12817	90012	43.61
KRBL	EQ	08-Jan-2021	243.25	245.00	246.55	244.30	245.85	245.05	245.44	227171	557.57	2776	137029	60.32
KREBSBIO	EQ	08-Jan-2021	128.45	133.30	135.80	130.00	130.10	130.80	133.31	73937	98.57	1698	47954	64.86
KRIDHANINF	BE	08-Jan-2021	4.30	4.15	4.50	4.15	4.50	4.45	4.32	125508	5.42	198	-	-
KRISHANA	BE	08-Jan-2021	70.40	73.50	73.50	70.00	70.90	70.90	70.82	1403	0.99	14	-	-
KSB	EQ	08-Jan-2021	638.60	641.80	644.00	635.00	635.50	637.20	639.35	16325	104.37	1496	8648	52.97
KSCL	EQ	08-Jan-2021	528.30	531.70	537.00	529.30	533.35	535.15	534.26	287020	1533.45	7496	150157	52.32
KSHITIJPOL	SM	08-Jan-2021	26.25	25.05	25.45	25.05	25.15	25.20	25.22	12000	3.03	3	0	0.00
KSK	BZ	08-Jan-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.71	550285	3.92	233	-	-
KSL	EQ	08-Jan-2021	299.50	301.20	303.40	290.20	293.55	292.00	297.34	233746	695.01	6986	104171	44.57
KSOLVES	SM	08-Jan-2021	545.00	572.00	572.10	572.00	572.10	572.10	572.05	600	3.43	2	600	100.00
KTKBANK	EQ	08-Jan-2021	64.05	64.75	65.20	62.50	64.15	64.25	64.26	3997622	2568.93	12043	1515214	37.90
KUANTUM	EQ	08-Jan-2021	55.75	55.35	56.70	52.25	54.15	54.60	55.15	14360	7.92	515	10126	70.52
KWALITY	EQ	08-Jan-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.67	2674982	98.20	1598	1712097	64.00
L&TFH	EQ	08-Jan-2021	104.20	105.25	105.50	102.55	102.90	103.15	103.55	9883133	10233.97	36364	2157094	21.83
L&TFINANCE	N8	08-Jan-2021	1091.50	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	25	0.27	1	25	100.00
L&TFINANCE	NC	08-Jan-2021	1140.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	325	3.71	6	325	100.00
L&TFINANCE	NE	08-Jan-2021	1080.01	1090.00	1095.00	1090.00	1090.00	1090.00	1093.22	95	1.04	5	95	100.00
L&TFINANCE	NG	08-Jan-2021	1258.00	1248.99	1248.99	1247.00	1247.00	1247.00	1248.33	99	1.24	3	99	100.00
L&TFINANCE	NK	08-Jan-2021	1075.49	1081.00	1081.01	1081.00	1081.01	1081.01	1081.01	47	0.51	2	47	100.00
L&TFINANCE	NU	08-Jan-2021	1153.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	50	0.58	1	50	100.00
L&TFINANCE	NY	08-Jan-2021	1036.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	15	0.16	1	15	100.00
L&TFINANCE	Y5	08-Jan-2021	1056.90	1059.00	1059.25	1059.00	1059.25	1059.25	1059.13	50	0.53	3	50	100.00
L&TFINANCE	Y7	08-Jan-2021	1082.55	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	50	0.53	1	50	100.00
L&TINFRA	N5	08-Jan-2021	1070.97	1099.00	1150.00	1063.20	1070.00	1070.00	1094.02	209	2.29	9	165	78.95
L&TINFRA	N6	08-Jan-2021	2180.25	2181.00	2190.00	2181.00	2181.51	2181.51	2182.36	86	1.88	8	86	100.00
LAGNAM	SM	08-Jan-2021	12.45	13.05	13.05	13.05	13.05	13.05	13.05	6000	0.78	2	6000	100.00
LAKPRE	BZ	08-Jan-2021	6.30	6.20	6.60	6.20	6.60	6.60	6.50	1703	0.11	19	-	-
LALPATHLAB	EQ	08-Jan-2021	2395.40	2423.90	2445.00	2375.30	2400.05	2406.85	2411.93	320669	7734.32	25771	175280	54.66
LAMBODHARA	EQ	08-Jan-2021	47.45	46.70	48.60	45.15	46.90	46.85	46.77	76462	35.76	1140	45957	60.10
LAOPALA	EQ	08-Jan-2021	232.95	234.80	247.50	234.10	235.00	236.70	240.71	647796	1559.29	10989	238126	36.76
LASA	EQ	08-Jan-2021	86.25	86.25	100.90	86.00	91.45	93.15	92.41	890346	822.80	5402	320774	36.03
LAURUSLABS	EQ	08-Jan-2021	353.20	354.10	359.85	351.50	353.25	353.60	355.43	1719966	6113.34	25315	940263	54.67
LAXMIMACH	EQ	08-Jan-2021	4923.35	4960.20	4960.20	4802.45	4851.00	4839.40	4854.61	13468	653.82	4351	7347	54.55
LEMONTREE	EQ	08-Jan-2021	43.20	43.45	43.60	42.40	42.90	42.80	43.04	1388080	597.41	9049	851817	61.37
LEXUS	SM	08-Jan-2021	18.15	19.05	19.05	19.00	19.05	19.05	19.05	11000	2.10	3	11000	100.00
LFIC	EQ	08-Jan-2021	74.30	77.40	78.00	74.25	76.50	76.55	76.47	1853	1.42	38	1661	89.64
LGBBROSLTD	EQ	08-Jan-2021	297.25	295.00	302.70	294.00	295.05	296.75	297.97	58403	174.02	2087	29972	51.32
LGBFORGE	BE	08-Jan-2021	3.90	4.05	4.05	3.90	4.05	4.00	4.01	127407	5.11	158	-	-
LIBAS	EQ	08-Jan-2021	34.35	34.80	37.95	34.10	37.40	36.95	36.46	212238	77.39	974	136281	64.21
LIBERTSHOE	EQ	08-Jan-2021	150.70	151.20	157.00	151.20	152.25	152.95	154.55	619734	957.77	7605	122051	19.69
LICHSGFIN	EQ	08-Jan-2021	435.00	440.85	447.60	436.50	442.20	442.15	441.50	10006470	44178.26	125811	3210287	32.08
LICNETFGSC	EQ	08-Jan-2021	21.93	22.12	22.12	21.40	21.86	21.92	21.82	38900	8.49	140	32559	83.70
LICNETFN50	EQ	08-Jan-2021	143.99	146.90	151.95	142.01	148.00	147.45	146.95	4068	5.98	265	1439	35.37
LICNETFSEN	EQ	08-Jan-2021	502.06	502.06	511.97	495.50	509.00	498.58	503.42	263	1.32	84	140	53.23
LICNFNHGP	EQ	08-Jan-2021	142.81	144.49	151.70	141.00	148.00	146.54	147.09	1959	2.88	114	863	44.05
LIKHITHA	EQ	08-Jan-2021	204.30	206.00	206.70	198.00	200.00	200.95	203.87	357272	728.35	5882	148907	41.68
LINCOLN	EQ	08-Jan-2021	242.00	243.80	245.95	239.00	239.40	240.00	242.29	86697	210.06	2565	43380	50.04
LINCPEN	EQ	08-Jan-2021	175.60	178.95	184.60	174.65	182.00	182.25	180.33	48099	86.74	1070	17249	35.86
LINDEINDIA	EQ	08-Jan-2021	995.10	1001.00	1018.95	996.35	1000.00	1000.10	1003.44	63050	632.67	3394	36096	57.25
LIQUIDBEES	EQ	08-Jan-2021	999.99	1001.90	1001.90	999.32	1000.01	1000.00	1000.00	1381270	13812.74	4784	1087783	78.75
LIQUIDETF	EQ	08-Jan-2021	1000.00	1005.00	1005.00	999.99	999.99	999.99	1000.01	20181	201.81	107	17073	84.60
LOKESHMACH	EQ	08-Jan-2021	44.00	43.45	43.90	41.60	43.00	42.95	42.59	101016	43.02	1063	48116	47.63
LOTUSEYE	EQ	08-Jan-2021	35.10	35.00	35.80	35.00	35.50	35.50	35.42	12506	4.43	111	11447	91.53
LOVABLE	BE	08-Jan-2021	93.25	93.25	94.20	91.05	92.40	91.60	92.26	25340	23.38	428	-	-
LPDC	EQ	08-Jan-2021	1.85	1.85	1.90	1.85	1.90	1.90	1.90	17711	0.34	35	16661	94.07
LSIL	BE	08-Jan-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.99	2171005	21.54	834	-	-
LT	EQ	08-Jan-2021	1338.95	1349.80	1382.95	1347.00	1374.60	1373.40	1370.01	4984995	68294.85	136691	1937169	38.86
LTI	EQ	08-Jan-2021	3882.90	3920.85	4114.00	3920.00	4088.00	4092.20	4035.26	582258	23495.63	54921	247350	42.48
LTMFEOF2R	MF	08-Jan-2021	11.90	12.12	12.20	11.90	12.20	12.20	12.06	30500	3.68	18	30500	100.00
LTMFEOFR	MF	08-Jan-2021	11.47	12.50	12.50	12.11	12.36	12.46	12.27	30720	3.77	15	29720	96.74
LTTS	EQ	08-Jan-2021	2393.55	2409.00	2470.00	2407.95	2469.00	2456.40	2440.23	162434	3963.76	23188	79195	48.76
LUMAXIND	EQ	08-Jan-2021	1414.05	1421.15	1439.00	1395.00	1404.00	1403.00	1408.33	4954	69.77	808	2509	50.65
LUMAXTECH	EQ	08-Jan-2021	132.35	133.50	133.50	129.25	129.50	130.50	131.71	63166	83.20	1662	40527	64.16
LUPIN	EQ	08-Jan-2021	1022.25	1023.50	1047.35	1022.60	1036.55	1038.80	1037.41	3927080	40740.05	65483	1092039	27.81
LUXIND	EQ	08-Jan-2021	1681.25	1682.10	1706.00	1682.10	1692.00	1695.45	1696.74	37280	632.55	5039	12941	34.71
LYKALABS	EQ	08-Jan-2021	30.85	30.00	31.00	29.35	29.35	29.35	29.64	102747	30.46	522	75024	73.02
LYPSAGEMS	BE	08-Jan-2021	5.50	5.55	5.75	5.25	5.75	5.70	5.68	113856	6.46	102	-	-
M&M	EQ	08-Jan-2021	744.40	750.00	772.80	745.00	767.00	770.50	763.38	5998381	45790.46	124731	2250194	37.51
M&MFIN	EQ	08-Jan-2021	195.45	196.80	197.50	189.15	190.00	189.95	191.52	11747481	22498.23	56983	3505343	29.84
M100	EQ	08-Jan-2021	23.12	23.40	26.00	23.00	23.17	23.13	23.22	148334	34.44	1160	109183	73.61
M50	EQ	08-Jan-2021	138.00	138.40	140.00	138.34	140.00	140.00	139.04	10756	14.96	42	684	6.36
MAANALU	EQ	08-Jan-2021	112.75	112.25	122.95	112.00	119.00	118.85	118.33	79424	93.98	1951	37183	46.82
MACPOWER	EQ	08-Jan-2021	121.35	126.00	126.00	118.00	123.80	122.65	120.89	9593	11.60	105	7665	79.90
MADHAV	EQ	08-Jan-2021	46.65	48.20	55.45	47.60	52.50	53.15	51.90	672802	349.18	3228	243812	36.24
MADHUCON	BE	08-Jan-2021	5.55	5.50	5.75	5.30	5.35	5.40	5.42	43577	2.36	60	-	-
MADRASFERT	EQ	08-Jan-2021	21.40	22.45	25.65	22.30	25.65	25.65	24.19	4166891	1008.04	10765	1609424	38.62
MAESGETF	EQ	08-Jan-2021	24.38	24.50	24.76	24.50	24.76	24.75	24.64	10265	2.53	63	5861	57.10
MAGADSUGAR	EQ	08-Jan-2021	117.15	120.00	120.00	117.00	117.15	117.35	117.87	9357	11.03	279	6300	67.33
MAGMA	EQ	08-Jan-2021	42.70	43.00	45.90	42.60	43.20	43.20	44.31	1885985	835.70	6057	879457	46.63
MAGNUM	EQ	08-Jan-2021	5.00	5.00	5.10	4.85	5.05	4.95	4.96	32305	1.60	97	24268	75.12
MAHABANK	EQ	08-Jan-2021	13.60	13.60	14.50	13.50	14.20	14.15	14.05	7773954	1092.52	8053	3393606	43.65
MAHAPEXLTD	BE	08-Jan-2021	95.00	97.95	97.95	90.25	90.25	90.25	90.49	26736	24.19	103	-	-
MAHASTEEL	EQ	08-Jan-2021	108.30	108.05	109.20	103.80	104.65	104.40	107.03	34441	36.86	773	18198	52.84
MAHEPC	EQ	08-Jan-2021	170.90	175.05	176.00	168.05	169.25	168.75	172.06	439200	755.69	6657	190700	43.42
MAHESHWARI	BE	08-Jan-2021	89.55	90.45	93.00	85.15	92.70	91.35	90.74	26824	24.34	306	-	-
MAHICKRA	SM	08-Jan-2021	79.30	80.70	81.70	79.10	79.10	79.45	80.39	12000	9.65	8	9000	75.00
MAHINDCIE	EQ	08-Jan-2021	171.10	170.25	174.80	170.25	174.50	174.30	173.72	152854	265.54	3255	122292	80.01
MAHLIFE	EQ	08-Jan-2021	379.80	379.80	389.80	372.60	385.00	380.90	381.11	64574	246.10	3844	33569	51.99
MAHLOG	EQ	08-Jan-2021	432.75	432.75	447.00	431.65	439.30	441.80	443.15	134277	595.05	6911	77883	58.00
MAHSCOOTER	EQ	08-Jan-2021	3724.70	3743.35	3784.00	3691.85	3740.00	3735.55	3725.40	7375	274.75	1087	4330	58.71
MAHSEAMLES	EQ	08-Jan-2021	326.25	329.00	332.30	317.00	319.70	319.85	323.49	83835	271.20	2744	45901	54.75
MAITHANALL	EQ	08-Jan-2021	671.60	676.00	691.60	660.15	662.70	665.40	676.39	100578	680.30	5098	49644	49.36
MAJESCO	EQ	08-Jan-2021	19.60	20.55	20.55	20.55	20.55	20.55	20.55	71019	14.59	185	71019	100.00
MALUPAPER	BE	08-Jan-2021	30.00	30.50	30.50	29.25	29.65	29.80	29.71	8863	2.63	72	-	-
MAN50ETF	EQ	08-Jan-2021	144.17	143.80	146.66	140.60	146.60	146.34	145.42	7223	10.50	85	6805	94.21
MANAKALUCO	EQ	08-Jan-2021	9.95	9.70	9.95	9.45	9.45	9.75	9.71	20062	1.95	130	17959	89.52
MANAKCOAT	EQ	08-Jan-2021	8.20	8.30	8.55	7.90	7.90	7.90	8.01	60553	4.85	144	33982	56.12
MANAKSIA	EQ	08-Jan-2021	57.45	58.50	58.50	57.15	57.70	57.45	57.59	42926	24.72	622	27690	64.51
MANAKSTEEL	EQ	08-Jan-2021	27.25	26.05	26.60	25.90	25.90	25.90	25.98	61583	16.00	271	42879	69.63
MANALIPETC	EQ	08-Jan-2021	37.20	37.65	37.65	36.40	36.65	36.70	37.11	1187367	440.64	3484	690030	58.11
MANAPPURAM	EQ	08-Jan-2021	176.75	177.50	177.50	173.65	174.00	174.25	175.11	3803277	6659.84	25355	1046625	27.52
MANGALAM	EQ	08-Jan-2021	138.70	139.95	141.95	137.50	137.90	137.90	138.36	53143	73.53	701	37083	69.78
MANGCHEFER	EQ	08-Jan-2021	55.80	56.30	61.35	55.30	59.80	60.40	59.26	4017247	2380.66	14419	1800045	44.81
MANGLMCEM	EQ	08-Jan-2021	256.25	260.50	264.55	258.00	261.00	260.10	260.81	46628	121.61	1387	22374	47.98
MANGTIMBER	EQ	08-Jan-2021	9.95	9.95	10.00	9.50	10.00	10.00	9.92	9981	0.99	45	9730	97.49
MANINDS	EQ	08-Jan-2021	83.90	84.70	86.50	83.25	84.30	83.70	84.86	196579	166.81	2671	111127	56.53
MANINFRA	EQ	08-Jan-2021	36.20	36.70	36.70	35.25	35.40	35.40	35.65	479639	170.99	2391	303939	63.37
MANUGRAPH	EQ	08-Jan-2021	14.55	14.15	15.00	14.00	14.45	14.45	14.47	25561	3.70	220	14870	58.17
MANXT50	EQ	08-Jan-2021	337.19	339.39	341.76	338.70	341.00	341.06	341.25	1823	6.22	43	1345	73.78
MARALOVER	BE	08-Jan-2021	30.05	31.45	31.55	30.05	31.55	31.55	31.46	69325	21.81	194	-	-
MARATHON	EQ	08-Jan-2021	100.45	99.65	102.65	95.45	95.45	96.25	97.12	30498	29.62	382	25029	82.07
MARICO	EQ	08-Jan-2021	417.80	418.80	425.80	418.80	423.40	424.70	423.78	2514098	10654.26	32258	1155377	45.96
MARINE	EQ	08-Jan-2021	213.20	218.00	223.80	213.70	219.00	217.50	215.11	98426	211.72	463	70840	71.97
MARKSANS	EQ	08-Jan-2021	61.95	62.60	63.00	60.80	61.05	60.90	61.87	1328369	821.85	6806	811098	61.06
MARSHALL	SM	08-Jan-2021	14.90	15.05	15.05	14.20	14.20	14.20	14.51	30000	4.35	10	30000	100.00
MARUTI	EQ	08-Jan-2021	7566.05	7600.00	8060.00	7600.00	8003.90	8014.90	7900.46	2557157	202027.26	206469	628669	24.58
MASFIN	EQ	08-Jan-2021	928.65	935.00	935.00	915.00	918.00	918.70	922.04	29440	271.45	2442	15098	51.28
MASTEK	EQ	08-Jan-2021	1319.00	1334.70	1353.35	1300.50	1314.00	1321.40	1318.99	216146	2850.95	12646	99723	46.14
MATRIMONY	EQ	08-Jan-2021	869.80	872.10	878.00	842.00	856.00	850.15	859.29	15040	129.24	1353	9186	61.08
MAWANASUG	BE	08-Jan-2021	35.90	36.50	36.50	35.25	35.35	35.35	35.81	46583	16.68	228	-	-
MAXHEALTH	EQ	08-Jan-2021	156.20	157.80	158.45	153.05	155.00	154.30	156.21	841611	1314.64	24405	564082	67.02
MAXIND	EQ	08-Jan-2021	66.40	67.10	67.10	65.35	65.85	65.80	65.84	556072	366.12	2243	435055	78.24
MAXVIL	EQ	08-Jan-2021	49.40	50.00	51.85	49.70	51.10	51.20	51.02	270553	138.04	1875	160377	59.28
MAYURUNIQ	EQ	08-Jan-2021	305.30	306.85	313.55	306.85	310.00	308.75	310.16	75555	234.34	1994	54418	72.02
MAZDA	EQ	08-Jan-2021	515.25	518.75	519.90	511.10	516.00	516.55	515.70	7095	36.59	346	5018	70.73
MAZDOCK	EQ	08-Jan-2021	220.30	222.60	227.00	220.10	221.40	221.70	223.71	1198545	2681.24	14396	347109	28.96
MBAPL	BE	08-Jan-2021	71.90	70.00	72.50	70.00	71.20	71.20	72.19	2978	2.15	17	-	-
MBECL	BE	08-Jan-2021	5.85	6.00	6.00	5.60	5.95	5.90	5.95	97216	5.78	83	-	-
MBLINFRA	EQ	08-Jan-2021	19.90	19.90	20.70	18.95	19.05	19.00	19.33	713861	138.00	2024	445741	62.44
MC2RG	MF	08-Jan-2021	9.01	9.37	9.44	9.37	9.44	9.44	9.38	50000	4.69	11	50000	100.00
MCDHOLDING	BE	08-Jan-2021	34.10	35.00	35.80	34.50	35.80	35.80	35.44	60199	21.34	371	-	-
MCDOWELL-N	EQ	08-Jan-2021	613.90	622.00	637.60	613.85	632.00	630.90	627.69	7907269	49633.50	135173	4143072	52.40
MCL	BE	08-Jan-2021	97.00	98.00	101.50	95.00	98.00	98.00	98.29	38965	38.30	201	-	-
MCLEODRUSS	EQ	08-Jan-2021	23.50	24.35	24.40	23.05	23.40	23.30	23.62	360320	85.11	967	263002	72.99
MCX	EQ	08-Jan-2021	1750.45	1762.00	1762.00	1706.80	1719.00	1715.45	1727.35	195953	3384.80	9817	129171	65.92
MEGASOFT	EQ	08-Jan-2021	12.15	12.40	12.40	11.65	11.95	11.75	11.82	163967	19.39	603	98772	60.24
MEGH	EQ	08-Jan-2021	84.05	85.20	86.65	83.40	83.90	83.90	85.02	1476919	1255.60	9491	481015	32.57
MELSTAR	BZ	08-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	1500	0.04	4	-	-
MENONBE	BE	08-Jan-2021	52.55	52.55	54.00	51.15	53.00	53.35	53.42	57119	30.51	358	-	-
MEP	EQ	08-Jan-2021	18.75	18.25	19.30	18.25	18.75	18.60	18.76	225251	42.27	616	123333	54.75
MERCATOR	BE	08-Jan-2021	1.30	1.35	1.35	1.30	1.35	1.35	1.34	1385102	18.52	475	-	-
METALFORGE	BE	08-Jan-2021	6.75	7.05	7.05	7.05	7.05	7.05	7.05	35329	2.49	80	-	-
METKORE	BZ	08-Jan-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.89	59550	0.53	62	-	-
METROPOLIS	EQ	08-Jan-2021	2100.75	2111.15	2124.80	2088.50	2111.00	2114.60	2111.76	102641	2167.53	5143	80398	78.33
MFSL	EQ	08-Jan-2021	723.85	728.00	740.45	718.00	726.00	726.85	731.06	2251641	16460.78	61168	623511	27.69
MGEL	EQ	08-Jan-2021	48.05	50.00	53.80	46.90	46.90	47.05	49.64	22867	11.35	301	9785	42.79
MGL	EQ	08-Jan-2021	1117.10	1120.05	1134.30	1112.55	1115.45	1116.55	1121.61	623408	6992.19	30528	194574	31.21
MHRIL	EQ	08-Jan-2021	214.20	215.00	217.90	211.30	212.50	212.40	214.90	67596	145.26	1841	46076	68.16
MIC	BZ	08-Jan-2021	1.20	1.25	1.25	1.15	1.20	1.25	1.25	233116	2.91	80	-	-
MIDHANI	EQ	08-Jan-2021	201.05	202.55	204.60	200.50	201.00	201.15	202.29	739667	1496.25	9647	356381	48.18
MINDACORP	EQ	08-Jan-2021	94.00	94.25	95.30	92.20	92.80	92.80	93.57	499306	467.18	4398	305206	61.13
MINDAIND	EQ	08-Jan-2021	389.70	391.90	402.45	390.95	401.20	401.25	397.62	132324	526.15	5073	71378	53.94
MINDSPACE	RR	08-Jan-2021	329.69	334.00	340.00	331.52	339.50	338.22	337.89	276200	933.26	653	269400	97.54
MINDTECK	EQ	08-Jan-2021	51.20	52.00	52.90	51.20	51.60	51.85	51.79	19588	10.14	260	16115	82.27
MINDTREE	EQ	08-Jan-2021	1682.10	1692.00	1745.00	1690.80	1734.40	1740.15	1726.28	1029933	17779.57	30539	252528	24.52
MIRCELECTR	BE	08-Jan-2021	14.30	14.45	14.75	13.80	14.20	14.00	14.21	376258	53.45	888	-	-
MIRZAINT	EQ	08-Jan-2021	56.40	56.85	59.75	56.05	57.90	57.95	58.45	2139870	1250.71	9553	588741	27.51
MITCON	SM	08-Jan-2021	40.50	39.00	39.00	39.00	39.00	39.00	39.00	2000	0.78	1	2000	100.00
MITTAL	EQ	08-Jan-2021	14.30	14.95	15.00	14.60	15.00	15.00	14.99	127533	19.11	389	112857	88.49
MMFL	EQ	08-Jan-2021	435.30	449.70	449.70	437.75	439.00	440.00	443.72	46797	207.65	913	41663	89.03
MMP	EQ	08-Jan-2021	84.50	85.00	87.20	83.55	86.90	85.85	85.46	19117	16.34	165	16934	88.58
MMTC	EQ	08-Jan-2021	29.55	29.55	29.85	28.50	28.55	28.65	29.17	2082927	607.68	5615	999294	47.98
MODIRUBBER	BE	08-Jan-2021	36.20	36.20	38.00	34.60	38.00	38.00	36.77	3674	1.35	36	-	-
MOHOTAIND	EQ	08-Jan-2021	12.95	13.10	13.10	12.20	12.20	12.50	12.66	69388	8.78	280	52891	76.22
MOIL	EQ	08-Jan-2021	153.20	154.40	154.45	150.05	151.40	150.90	152.38	360235	548.92	4859	182864	50.76
MOLDTECH	BE	08-Jan-2021	50.70	49.85	50.90	48.65	49.50	49.40	49.47	44613	22.07	268	-	-
MOLDTEKPP	E1	08-Jan-2021	203.90	234.90	234.90	165.10	187.00	193.35	195.18	10654	20.79	503	3122	29.30
MOLDTKPAC	EQ	08-Jan-2021	316.25	320.00	321.90	309.00	316.80	316.75	315.30	51155	161.29	2062	30031	58.71
MOLDTKPAC	W1	08-Jan-2021	183.00	183.00	185.00	170.00	176.00	176.00	183.00	3998	7.32	30	3842	96.10
MONTECARLO	EQ	08-Jan-2021	248.65	250.00	252.00	247.25	247.55	248.40	250.33	41645	104.25	1812	21386	51.35
MORARJEE	BE	08-Jan-2021	13.80	14.45	14.45	13.15	14.00	14.15	13.85	9478	1.31	29	-	-
MOREPENLAB	EQ	08-Jan-2021	31.40	31.80	32.05	30.60	30.90	30.85	31.30	2588410	810.22	5509	1498656	57.90
MOTHERSUMI	EQ	08-Jan-2021	167.60	168.80	168.80	166.60	167.75	168.00	167.59	9095229	15242.76	43995	4432086	48.73
MOTILALOFS	EQ	08-Jan-2021	644.60	654.00	676.00	645.10	653.00	656.65	661.08	680532	4498.87	23054	298719	43.89
MOTOGENFIN	BE	08-Jan-2021	21.20	20.50	22.15	20.15	20.25	20.25	20.55	4714	0.97	34	-	-
MPHASIS	EQ	08-Jan-2021	1663.00	1669.00	1673.00	1605.00	1650.00	1639.30	1625.80	853366	13874.04	52334	368924	43.23
MPSLTD	EQ	08-Jan-2021	365.35	370.00	371.75	361.30	371.00	367.85	367.35	9296	34.15	543	6039	64.96
MPTODAY	SM	08-Jan-2021	15.30	15.30	15.70	15.00	15.00	15.00	15.43	8000	1.23	4	6000	75.00
MRF	EQ	08-Jan-2021	77332.60	77780.00	81399.00	77600.00	81000.00	80602.10	79370.97	31729	25183.62	17817	7507	23.66
MRPL	EQ	08-Jan-2021	38.75	39.10	39.45	38.10	38.80	38.70	38.79	2079836	806.74	6368	979148	47.08
MSPL	EQ	08-Jan-2021	7.40	7.75	7.75	7.75	7.75	7.75	7.75	21481	1.66	32	21481	100.00
MSTCLTD	EQ	08-Jan-2021	181.05	182.80	188.00	179.05	180.50	180.90	183.90	711221	1307.95	12297	257449	36.20
MTEDUCARE	EQ	08-Jan-2021	9.20	9.30	9.90	9.15	9.65	9.65	9.61	1276946	122.74	1938	833944	65.31
MTNL	EQ	08-Jan-2021	14.40	14.55	14.55	14.05	14.10	14.15	14.23	2124500	302.26	2602	1060857	49.93
MUKANDENGG	EQ	08-Jan-2021	14.90	15.40	15.40	14.40	14.40	14.55	14.65	13072	1.91	114	11144	85.25
MUKANDLTD	EQ	08-Jan-2021	72.00	71.15	73.95	70.85	71.25	71.35	72.18	79248	57.20	1017	47911	60.46
MUKANDLTD	P1	08-Jan-2021	6.00	6.00	6.25	5.50	6.25	6.25	6.14	858	0.05	9	858	100.00
MUKTAARTS	EQ	08-Jan-2021	33.25	34.00	34.00	31.60	32.55	32.40	32.69	39828	13.02	324	27977	70.24
MUNJALAU	EQ	08-Jan-2021	60.60	61.10	61.65	60.40	60.40	60.75	60.94	278743	169.86	2212	137619	49.37
MUNJALSHOW	EQ	08-Jan-2021	142.40	144.75	145.15	141.50	144.40	144.65	143.96	51062	73.51	896	31645	61.97
MURUDCERA	EQ	08-Jan-2021	25.10	25.10	25.60	23.65	23.80	23.80	24.15	518933	125.32	2460	266146	51.29
MUTHOOTCAP	EQ	08-Jan-2021	408.65	412.30	422.80	407.25	415.00	414.40	413.52	88483	365.90	2349	62132	70.22
MUTHOOTFIN	EQ	08-Jan-2021	1277.45	1280.00	1294.00	1267.35	1281.70	1283.30	1281.25	1382458	17712.77	67199	541993	39.21
N100	EQ	08-Jan-2021	908.84	933.90	939.89	922.00	938.17	936.56	932.55	45763	426.76	2167	28201	61.62
NABARD	N2	08-Jan-2021	1303.00	1304.75	1304.75	1299.20	1299.62	1300.31	1300.86	553	7.19	16	438	79.20
NACLIND	EQ	08-Jan-2021	44.10	45.40	45.90	42.20	43.90	43.70	44.36	89365	39.64	893	51251	57.35
NAGAFERT	BE	08-Jan-2021	5.05	5.15	5.25	5.00	5.15	5.05	5.13	329359	16.91	691	-	-
NAGREEKEXP	EQ	08-Jan-2021	22.70	23.50	23.50	22.45	22.55	22.75	22.87	19199	4.39	165	10759	56.04
NAHARCAP	EQ	08-Jan-2021	92.70	88.60	101.95	88.60	99.30	98.35	97.30	46251	45.00	854	26027	56.27
NAHARINDUS	BE	08-Jan-2021	55.05	57.70	57.80	56.10	56.20	56.35	57.12	62596	35.75	309	-	-
NAHARPOLY	EQ	08-Jan-2021	94.75	94.75	95.00	93.10	93.50	93.55	93.83	28145	26.41	395	21788	77.41
NAHARSPING	BE	08-Jan-2021	90.55	90.70	93.50	86.10	89.00	89.55	89.63	67000	60.05	314	-	-
NAM-INDIA	EQ	08-Jan-2021	302.30	305.00	314.00	304.95	308.35	309.00	310.32	1919811	5957.58	21712	1046464	54.51
NARMADA	SM	08-Jan-2021	11.45	11.75	11.75	11.75	11.75	11.75	11.75	28800	3.38	4	28800	100.00
NATCOPHARM	EQ	08-Jan-2021	934.55	940.40	952.90	932.00	937.00	938.30	943.45	399488	3768.95	16507	258990	64.83
NATHBIOGEN	EQ	08-Jan-2021	277.65	279.75	295.00	274.25	291.20	290.50	285.75	300596	858.95	5317	134134	44.62
NATIONALUM	EQ	08-Jan-2021	48.10	48.75	50.00	47.60	47.90	47.85	48.96	40719826	19936.80	49020	11648050	28.61
NATNLSTEEL	BE	08-Jan-2021	3.75	3.75	3.90	3.75	3.90	3.85	3.79	16675	0.63	24	-	-
NAUKRI	EQ	08-Jan-2021	5311.25	5344.00	5450.00	5288.55	5401.00	5412.20	5373.70	728189	39130.72	59529	176563	24.25
NAVINFLUOR	EQ	08-Jan-2021	2809.90	2821.75	2850.00	2700.00	2714.70	2711.00	2739.32	194123	5317.64	29359	105740	54.47
NAVKARCORP	EQ	08-Jan-2021	46.55	46.95	47.20	46.00	46.35	46.20	46.54	653091	303.93	3291	364851	55.87
NAVNETEDUL	EQ	08-Jan-2021	85.00	85.00	86.70	84.55	85.00	84.80	85.68	131618	112.76	1600	74543	56.64
NBCC	EQ	08-Jan-2021	32.30	32.50	32.90	31.90	32.05	32.20	32.39	10486342	3396.46	19232	4227779	40.32
NBIFIN	EQ	08-Jan-2021	1653.05	1636.80	1660.00	1632.10	1640.00	1648.75	1648.30	1956	32.24	166	1903	97.29
NBVENTURES	EQ	08-Jan-2021	62.60	63.25	63.85	62.25	62.40	62.35	63.06	1427254	900.01	8974	845698	59.25
NCC	EQ	08-Jan-2021	62.65	63.45	63.45	62.05	62.55	62.70	62.90	5958659	3747.71	24863	2026423	34.01
NCLIND	EQ	08-Jan-2021	154.80	156.85	158.50	153.10	154.95	154.65	156.07	425789	664.52	5257	238273	55.96
NCPSESDL24	EQ	08-Jan-2021	103.50	103.55	103.55	103.35	103.54	103.45	103.45	107	0.11	5	107	100.00
NDGL	EQ	08-Jan-2021	852.55	891.35	891.35	805.00	809.50	815.10	833.71	655	5.46	88	392	59.85
NDL	EQ	08-Jan-2021	29.75	29.70	32.70	29.70	32.70	32.70	32.45	174240	56.54	489	156606	89.88
NDRAUTO	EQ	08-Jan-2021	237.00	232.00	243.00	232.00	235.40	236.60	237.41	8254	19.60	396	5612	67.99
NDTV	EQ	08-Jan-2021	40.10	40.10	41.35	39.00	39.55	39.15	39.72	68455	27.19	579	42702	62.38
NECCLTD	EQ	08-Jan-2021	9.95	9.95	10.10	9.60	10.05	9.85	9.85	65226	6.42	257	46335	71.04
NECLIFE	EQ	08-Jan-2021	23.55	24.15	24.90	23.05	23.50	23.45	24.11	1340642	323.21	4212	686346	51.20
NELCAST	EQ	08-Jan-2021	63.60	64.10	64.80	63.05	63.10	63.40	63.81	149887	95.65	1280	55103	36.76
NELCO	EQ	08-Jan-2021	201.55	203.45	208.00	202.60	205.50	205.35	205.29	201194	413.02	4578	91213	45.34
NEOGEN	EQ	08-Jan-2021	716.45	719.00	726.00	712.00	714.95	714.40	718.19	58097	417.25	5894	40999	70.57
NESCO	EQ	08-Jan-2021	581.95	586.00	595.00	567.95	579.20	577.85	583.86	204229	1192.42	8360	91523	44.81
NESTLEIND	EQ	08-Jan-2021	18127.30	18227.30	18350.00	18000.00	18302.10	18306.25	18153.68	151635	27527.33	36021	65679	43.31
NETF	EQ	08-Jan-2021	174.28	173.62	173.62	173.62	173.62	173.62	173.62	53	0.09	14	53	100.00
NETFCONSUM	EQ	08-Jan-2021	65.15	65.98	66.00	64.06	65.95	65.85	65.63	3692	2.42	102	2549	69.04
NETFDIVOPP	EQ	08-Jan-2021	34.06	35.08	35.08	34.00	35.00	34.98	34.87	2150	0.75	71	1929	89.72
NETFIT	EQ	08-Jan-2021	25.44	26.07	26.55	25.40	26.50	26.43	26.22	1795251	470.73	3941	1458663	81.25
NETFLTGILT	EQ	08-Jan-2021	22.49	23.16	23.16	22.44	22.50	22.48	22.47	44626	10.03	126	25832	57.89
NETFMID150	EQ	08-Jan-2021	83.02	83.89	84.55	83.51	84.48	84.16	84.21	46309	39.00	491	38010	82.08
NETFNIF100	EQ	08-Jan-2021	147.05	148.50	148.89	147.77	148.43	148.43	148.77	2838	4.22	29	2749	96.86
NETFNV20	EQ	08-Jan-2021	75.81	76.99	77.33	75.20	76.42	76.95	76.51	7351	5.62	123	2937	39.95
NETWORK18	EQ	08-Jan-2021	35.95	36.10	38.85	36.05	37.25	37.25	37.64	5513740	2075.47	10780	2011401	36.48
NEULANDLAB	EQ	08-Jan-2021	1103.05	1113.80	1122.50	1089.00	1103.00	1097.50	1105.70	33001	364.89	2223	20199	61.21
NEWGEN	EQ	08-Jan-2021	293.30	297.00	316.20	293.95	306.00	306.40	307.81	512693	1578.12	24621	170570	33.27
NEXTMEDIA	BE	08-Jan-2021	7.10	7.10	7.45	6.75	6.85	6.90	7.21	2650	0.19	23	-	-
NFL	EQ	08-Jan-2021	39.65	40.60	42.20	40.35	41.05	41.15	41.42	7662455	3173.80	27470	2259365	29.49
NH	EQ	08-Jan-2021	447.05	447.05	455.00	443.80	452.00	451.20	448.76	187663	842.15	6371	142065	75.70
NHAI	N1	08-Jan-2021	1064.34	1064.00	1064.98	1063.01	1064.30	1064.28	1064.42	4361	46.42	41	4049	92.85
NHAI	N2	08-Jan-2021	1242.59	1243.00	1243.00	1240.00	1240.00	1240.00	1240.63	1292	16.03	36	1124	87.00
NHAI	N4	08-Jan-2021	1250.10	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	19	0.23	1	19	100.00
NHAI	N6	08-Jan-2021	1359.24	1360.00	1360.50	1357.50	1357.50	1357.63	1359.51	1598	21.72	38	1572	98.37
NHAI	N8	08-Jan-2021	1200.00	1181.55	1182.00	1181.55	1182.00	1182.00	1181.59	110	1.30	2	110	100.00
NHAI	NA	08-Jan-2021	1293.66	1293.55	1294.99	1293.50	1294.95	1294.95	1294.77	2032	26.31	28	2032	100.00
NHBTF2014	N6	08-Jan-2021	7200.00	7155.00	7225.00	7155.00	7180.00	7187.50	7192.62	63	4.53	11	63	100.00
NHBTF2023	N6	08-Jan-2021	6800.00	6800.00	6820.00	6800.00	6820.00	6809.74	6809.74	195	13.28	5	195	100.00
NHPC	EQ	08-Jan-2021	24.80	25.10	25.45	25.00	25.15	25.10	25.17	12496609	3145.79	40387	6731952	53.87
NHPC	N4	08-Jan-2021	1199.00	1150.10	1199.00	1150.10	1199.00	1199.00	1198.24	406	4.86	5	400	98.52
NHPC	N5	08-Jan-2021	1348.15	1330.00	1330.00	1330.00	1330.00	1330.00	1330.00	19	0.25	1	19	100.00
NHPC	N6	08-Jan-2021	1487.22	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	20	0.30	1	20	100.00
NIACL	EQ	08-Jan-2021	128.55	129.90	133.45	128.25	129.50	129.60	131.30	1558934	2046.82	22367	711733	45.66
NIFTYBEES	EQ	08-Jan-2021	151.20	168.88	168.88	151.73	153.20	152.88	152.29	1488219	2266.46	11755	621027	41.73
NIITLTD	EQ	08-Jan-2021	203.20	204.00	208.50	203.25	205.95	206.15	205.82	923318	1900.42	11902	427122	46.26
NILAINFRA	EQ	08-Jan-2021	7.90	8.30	8.30	7.10	7.80	7.50	7.81	2163386	168.96	2168	1548425	71.57
NILASPACES	BE	08-Jan-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	213255	4.27	121	-	-
NILKAMAL	EQ	08-Jan-2021	1518.30	1525.80	1545.05	1501.00	1510.00	1511.05	1523.26	12055	183.63	2092	4667	38.71
NIPPOBATRY	EQ	08-Jan-2021	706.25	710.05	715.50	688.00	695.00	693.90	699.18	3337	23.33	410	2302	68.98
NIRAJ	BE	08-Jan-2021	49.10	46.75	48.40	46.65	46.65	46.65	46.65	49736	23.20	46	-	-
NITCO	EQ	08-Jan-2021	26.90	28.20	28.20	27.30	28.20	28.20	28.12	173748	48.86	654	145232	83.59
NITINFIRE	BZ	08-Jan-2021	0.75	0.80	0.80	0.70	0.80	0.80	0.76	193062	1.46	102	-	-
NITINSPIN	BE	08-Jan-2021	87.40	89.00	91.75	89.00	91.75	91.75	91.64	100308	91.92	321	-	-
NKIND	BE	08-Jan-2021	22.00	20.90	22.00	20.90	21.00	21.00	21.50	326	0.07	13	-	-
NLCINDIA	EQ	08-Jan-2021	55.35	55.75	56.75	55.60	55.95	56.00	56.16	1520577	854.03	10591	814747	53.58
NMDC	EQ	08-Jan-2021	127.95	129.50	129.50	125.00	125.65	125.50	126.91	11402276	14470.40	32814	3259646	28.59
NOCIL	EQ	08-Jan-2021	153.45	154.70	159.45	154.25	155.00	155.05	157.13	1640643	2577.94	15430	609186	37.13
NOIDATOLL	BE	08-Jan-2021	7.00	7.00	7.30	6.75	7.00	7.00	7.07	55292	3.91	180	-	-
NORBTEAEXP	EQ	08-Jan-2021	9.10	8.90	9.45	8.65	9.20	9.10	8.99	6291	0.57	47	5116	81.32
NOVARTIND	EQ	08-Jan-2021	683.35	685.35	693.50	681.00	688.00	686.30	688.70	9488	65.34	636	5654	59.59
NPBET	EQ	08-Jan-2021	169.58	169.70	183.80	168.63	175.05	177.91	177.36	5903	10.47	89	5027	85.16
NRAIL	EQ	08-Jan-2021	227.00	230.60	233.00	225.85	228.00	226.45	228.73	24000	54.89	1300	12962	54.01
NRBBEARING	EQ	08-Jan-2021	112.20	112.20	113.80	108.55	111.00	109.90	111.18	597665	664.49	9574	339493	56.80
NSIL	EQ	08-Jan-2021	994.05	998.80	1020.00	996.00	998.90	998.85	1001.44	1678	16.80	241	1328	79.14
NTL	EQ	08-Jan-2021	1.30	1.30	1.35	1.30	1.35	1.35	1.33	49949	0.67	86	37039	74.15
NTPC	EQ	08-Jan-2021	97.00	97.60	100.50	97.35	100.25	100.15	99.35	43240591	42961.38	80118	18367517	42.48
NTPC	N3	08-Jan-2021	1600.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
NTPC	N4	08-Jan-2021	1179.99	1149.99	1149.99	1123.60	1149.99	1149.99	1149.08	260	2.99	6	251	96.54
NTPC	N6	08-Jan-2021	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	1027	14.74	36	1027	100.00
NTPC	N7	08-Jan-2021	14.58	14.00	15.20	14.00	14.57	14.58	14.89	766397	114.15	210	746297	97.38
NTPC	NA	08-Jan-2021	1700.00	2039.90	2039.90	1801.00	1801.00	1801.00	2011.90	21	0.42	12	20	95.24
NTPC	ND	08-Jan-2021	1329.35	1329.40	1329.40	1329.00	1329.00	1329.00	1329.08	90	1.20	8	90	100.00
NUCLEUS	EQ	08-Jan-2021	612.10	615.00	628.00	612.00	617.25	618.35	619.11	71455	442.38	3989	35965	50.33
NXTDIGITAL	EQ	08-Jan-2021	566.05	566.05	627.00	540.90	608.90	606.10	603.85	25548	154.27	2218	12260	47.99
OAL	EQ	08-Jan-2021	569.05	576.90	584.00	563.15	570.00	570.15	572.94	18872	108.12	2226	10645	56.41
OBEROIRLTY	EQ	08-Jan-2021	589.70	591.00	604.80	585.40	588.95	590.50	596.67	558387	3331.70	17564	302034	54.09
OCCL	EQ	08-Jan-2021	824.25	835.80	848.65	832.35	834.00	834.90	838.99	13237	111.06	1344	8918	67.37
OFSS	EQ	08-Jan-2021	3325.15	3368.45	3368.45	3305.55	3340.00	3342.40	3339.15	103532	3457.09	8603	80659	77.91
OIL	EQ	08-Jan-2021	112.80	113.90	114.00	112.80	113.60	113.55	113.40	1319269	1496.02	8266	618783	46.90
OISL	BZ	08-Jan-2021	3.45	3.60	3.60	3.60	3.60	3.60	3.60	11703	0.42	29	-	-
OLECTRA	EQ	08-Jan-2021	139.25	140.55	140.90	135.50	136.30	136.10	138.40	342928	474.63	3802	233451	68.08
OMAXAUTO	EQ	08-Jan-2021	46.20	47.50	49.00	45.60	46.50	46.35	47.05	41977	19.75	918	23390	55.72
OMAXE	EQ	08-Jan-2021	81.50	81.50	83.90	77.40	81.50	81.95	81.70	123163	100.62	1145	70605	57.33
OMMETALS	EQ	08-Jan-2021	22.85	23.95	23.95	23.50	23.95	23.95	23.95	645081	154.49	759	622668	96.53
ONELIFECAP	BE	08-Jan-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	125	0.01	2	-	-
ONEPOINT	BE	08-Jan-2021	20.05	19.50	20.65	19.05	19.90	19.30	19.62	18380	3.61	82	-	-
ONGC	EQ	08-Jan-2021	97.90	98.95	101.30	98.55	100.45	100.65	99.77	36022114	35940.84	94894	16328774	45.33
ONMOBILE	EQ	08-Jan-2021	62.05	63.25	63.25	60.55	61.10	61.00	61.66	372850	229.88	2045	243087	65.20
ONWARDTEC	EQ	08-Jan-2021	103.65	106.10	111.90	104.30	107.90	106.85	107.81	347938	375.12	4421	162732	46.77
OPTIEMUS	BE	08-Jan-2021	91.45	90.50	91.50	89.00	90.40	90.10	90.25	173608	156.68	504	-	-
OPTOCIRCUI	BE	08-Jan-2021	6.00	6.30	6.30	6.10	6.25	6.25	6.26	992895	62.15	1227	-	-
ORBTEXP	EQ	08-Jan-2021	77.10	78.00	89.05	77.20	83.50	84.35	82.99	547397	454.30	5252	208738	38.13
ORCHPHARMA	BE	08-Jan-2021	157.15	165.00	165.00	165.00	165.00	165.00	165.00	33	0.05	11	-	-
ORICONENT	EQ	08-Jan-2021	27.60	27.45	29.00	27.45	28.70	28.55	28.59	626828	179.18	2058	467981	74.66
ORIENTABRA	EQ	08-Jan-2021	23.70	24.45	26.90	23.70	25.25	25.40	25.83	943332	243.68	4110	356805	37.82
ORIENTALTL	EQ	08-Jan-2021	11.20	11.05	11.30	11.00	11.05	11.00	11.07	76783	8.50	134	66451	86.54
ORIENTBELL	EQ	08-Jan-2021	204.00	208.50	209.50	199.00	199.95	200.70	203.64	23291	47.43	931	13208	56.71
ORIENTCEM	EQ	08-Jan-2021	89.30	90.00	90.80	88.05	89.00	89.00	89.65	753812	675.78	6112	420459	55.78
ORIENTELEC	EQ	08-Jan-2021	240.05	242.50	248.95	232.00	236.00	236.00	240.43	734154	1765.13	27468	373392	50.86
ORIENTHOT	EQ	08-Jan-2021	25.80	25.80	26.50	25.20	25.60	25.60	25.70	36875	9.48	324	26480	71.81
ORIENTLTD	EQ	08-Jan-2021	83.55	84.00	86.40	83.10	86.30	86.15	84.78	1401	1.19	60	951	67.88
ORIENTPPR	EQ	08-Jan-2021	22.75	23.00	23.20	22.55	22.70	22.65	22.78	725537	165.29	1747	366517	50.52
ORIENTREF	EQ	08-Jan-2021	242.60	242.85	249.05	238.00	239.70	240.55	245.45	151522	371.91	1488	129519	85.48
ORISSAMINE	EQ	08-Jan-2021	2603.45	2610.05	2639.95	2545.00	2566.00	2559.30	2586.00	9950	257.31	1766	6054	60.84
ORTEL	BZ	08-Jan-2021	1.30	1.35	1.35	1.25	1.35	1.30	1.33	8824	0.12	33	-	-
ORTINLABSS	EQ	08-Jan-2021	30.80	30.40	31.20	29.45	29.60	29.55	29.85	167512	50.00	883	140267	83.74
OSWALAGRO	EQ	08-Jan-2021	12.45	12.40	12.85	11.95	12.15	12.10	12.34	182315	22.50	710	110220	60.46
OSWALSEEDS	SM	08-Jan-2021	41.25	41.00	41.00	41.00	41.00	41.00	41.00	4000	1.64	1	4000	100.00
PAGEIND	EQ	08-Jan-2021	28666.70	28889.00	29989.95	28700.00	29899.25	29843.30	29447.83	55712	16405.98	19370	14394	25.84
PAISALO	EQ	08-Jan-2021	710.35	721.00	721.00	695.00	705.00	701.75	704.67	20312	143.13	1148	11985	59.00
PALASHSECU	BE	08-Jan-2021	44.80	44.80	45.75	42.65	45.70	45.55	44.63	400	0.18	9	-	-
PALREDTEC	BE	08-Jan-2021	43.35	43.80	43.80	41.25	41.25	41.35	42.09	13362	5.62	85	-	-
PANACEABIO	EQ	08-Jan-2021	239.65	241.30	242.05	232.00	233.90	233.55	235.90	128238	302.51	3220	76597	59.73
PANACHE	EQ	08-Jan-2021	43.85	45.30	47.00	44.50	45.00	44.90	45.63	62420	28.48	419	44778	71.74
PANAMAPET	EQ	08-Jan-2021	100.45	100.50	102.55	100.05	100.10	100.15	100.79	66694	67.22	827	42823	64.21
PAR	SM	08-Jan-2021	70.05	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
PARABDRUGS	BZ	08-Jan-2021	6.35	6.65	6.65	6.05	6.05	6.05	6.44	131992	8.51	179	-	-
PARACABLES	EQ	08-Jan-2021	10.65	10.95	11.85	9.65	10.30	10.25	10.78	3709670	400.01	7011	1858287	50.09
PARAGMILK	EQ	08-Jan-2021	113.10	113.95	114.90	112.85	113.20	113.10	113.71	478986	544.67	6147	199599	41.67
PARIN	SM	08-Jan-2021	63.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
PARSVNATH	BE	08-Jan-2021	6.15	6.45	6.45	6.10	6.25	6.20	6.40	257375	16.46	395	-	-
PATELENG	EQ	08-Jan-2021	15.05	14.90	15.30	14.80	14.90	14.85	15.00	916259	137.47	1490	624647	68.17
PATINTLOG	EQ	08-Jan-2021	33.95	34.40	35.20	33.10	33.25	33.50	33.91	139793	47.40	1217	82203	58.80
PATSPINLTD	BE	08-Jan-2021	7.50	7.50	7.75	7.25	7.50	7.55	7.43	13773	1.02	65	-	-
PCJEWELLER	EQ	08-Jan-2021	29.40	29.00	29.40	28.10	28.15	28.25	28.56	4653198	1328.82	9582	2465797	52.99
PDMJEPAPER	EQ	08-Jan-2021	22.85	22.85	23.40	22.40	22.60	22.65	22.72	130495	29.65	480	95022	72.82
PDSMFL	EQ	08-Jan-2021	525.45	526.00	537.00	524.75	535.00	534.90	531.23	7779	41.32	256	6443	82.83
PEARLPOLY	EQ	08-Jan-2021	19.95	19.70	19.90	19.50	19.50	19.50	19.57	8090	1.58	47	6838	84.52
PEL	EQ	08-Jan-2021	1496.85	1503.00	1569.85	1500.10	1518.50	1524.55	1540.37	4843627	74609.77	181899	1069152	22.07
PENIND	EQ	08-Jan-2021	24.05	24.50	24.70	23.60	23.95	23.90	24.07	390205	93.93	1111	273170	70.01
PENINLAND	EQ	08-Jan-2021	7.00	7.15	7.35	6.75	7.35	7.35	7.23	627938	45.42	879	401340	63.91
PERSISTENT	EQ	08-Jan-2021	1520.20	1533.00	1580.00	1525.20	1570.00	1570.90	1560.65	190956	2980.15	12168	130417	68.30
PETRONET	EQ	08-Jan-2021	259.75	260.70	271.80	260.50	267.95	268.40	266.92	9051914	24161.22	67956	4454906	49.22
PFC	EQ	08-Jan-2021	119.30	120.70	121.85	119.75	121.00	120.95	121.01	6738729	8154.24	40315	2203841	32.70
PFC	N4	08-Jan-2021	1060.74	1058.61	1060.70	1058.50	1060.00	1060.07	1060.21	775	8.22	12	750	96.77
PFC	N6	08-Jan-2021	1118.00	1118.00	1120.00	1104.01	1120.00	1120.00	1117.77	571	6.38	10	571	100.00
PFC	N8	08-Jan-2021	1432.95	1430.00	1434.05	1430.00	1434.01	1434.01	1433.77	273	3.91	24	223	81.68
PFIZER	EQ	08-Jan-2021	5133.95	5163.40	5320.00	5115.00	5124.30	5130.00	5210.07	193076	10059.39	23937	50028	25.91
PFOCUS	EQ	08-Jan-2021	49.90	50.50	50.90	48.65	48.90	49.10	49.67	101615	50.47	754	50123	49.33
PFS	EQ	08-Jan-2021	20.20	20.40	21.40	20.25	20.90	20.95	20.99	3067111	643.74	5176	1684376	54.92
PGEL	EQ	08-Jan-2021	145.65	149.00	152.90	141.00	152.90	152.75	149.66	71784	107.44	1173	46245	64.42
PGHH	EQ	08-Jan-2021	11229.30	11291.40	11320.00	11089.55	11185.10	11257.05	11235.03	4725	530.86	1498	2578	54.56
PGHL	EQ	08-Jan-2021	6881.25	6910.55	6969.00	6899.15	6950.00	6954.60	6944.93	7727	536.63	3682	5008	64.81
PGIL	EQ	08-Jan-2021	193.25	198.70	200.55	191.10	191.15	192.00	196.47	11629	22.85	388	5624	48.36
PHILIPCARB	EQ	08-Jan-2021	172.10	173.80	176.30	172.95	173.80	173.85	174.43	940181	1639.96	14844	387397	41.20
PHOENIXLTD	EQ	08-Jan-2021	753.10	762.50	819.50	755.00	789.00	790.60	797.70	718377	5730.53	46053	256657	35.73
PIDILITIND	EQ	08-Jan-2021	1768.95	1782.30	1823.90	1771.65	1821.75	1819.05	1800.63	803362	14465.57	34380	400589	49.86
PIIND	EQ	08-Jan-2021	2187.60	2197.00	2359.00	2192.85	2335.00	2339.65	2296.19	831643	19096.10	80357	415365	49.95
PILANIINVS	EQ	08-Jan-2021	1974.95	1975.00	1999.00	1961.00	1970.00	1987.40	1978.69	13838	273.81	1263	2810	20.31
PILITA	EQ	08-Jan-2021	11.30	11.65	12.00	10.80	11.90	11.75	11.57	352214	40.75	580	147244	41.81
PIONDIST	EQ	08-Jan-2021	123.50	123.90	128.75	120.55	125.20	125.50	126.01	110775	139.59	2314	35955	32.46
PIONEEREMB	EQ	08-Jan-2021	39.35	39.75	40.90	38.65	40.70	40.75	40.19	220775	88.72	686	165901	75.14
PITTIENG	EQ	08-Jan-2021	59.60	59.00	64.90	58.45	59.00	59.30	61.23	311499	190.74	4000	107174	34.41
PKTEA	BE	08-Jan-2021	215.00	204.30	214.00	204.30	211.00	211.00	210.38	251	0.53	20	-	-
PLASTIBLEN	EQ	08-Jan-2021	252.20	258.00	258.00	250.55	251.60	251.40	253.47	15771	39.97	719	9074	57.54
PNB	EQ	08-Jan-2021	35.45	35.65	35.90	35.10	35.50	35.40	35.53	80655853	28653.06	64986	19451295	24.12
PNBGILTS	EQ	08-Jan-2021	46.70	47.00	47.30	45.40	45.50	45.60	46.13	497499	229.50	2815	336927	67.72
PNBHOUSING	EQ	08-Jan-2021	376.90	380.00	385.20	371.35	374.50	375.75	378.72	300646	1138.60	9289	157650	52.44
PNC	EQ	08-Jan-2021	23.45	23.50	23.75	22.75	22.80	22.80	23.04	31951	7.36	209	19029	59.56
PNCINFRA	EQ	08-Jan-2021	182.55	184.40	194.00	183.65	192.30	192.20	189.65	4386557	8318.95	46189	2314969	52.77
PODDARHOUS	EQ	08-Jan-2021	252.90	263.65	265.50	240.30	242.30	243.10	257.51	40317	103.82	1167	23390	58.02
PODDARMENT	EQ	08-Jan-2021	196.15	198.95	205.95	192.00	200.80	201.80	200.32	37366	74.85	1105	17643	47.22
POKARNA	BZ	08-Jan-2021	210.60	213.00	221.10	213.00	221.10	221.10	220.63	46413	102.40	511	-	-
POLYCAB	EQ	08-Jan-2021	1277.75	1310.00	1310.00	1212.60	1251.00	1248.60	1280.61	1027680	13160.55	50422	417479	40.62
POLYMED	EQ	08-Jan-2021	521.70	524.20	528.00	510.95	514.85	512.40	518.44	75547	391.67	6156	33576	44.44
POLYPLEX	EQ	08-Jan-2021	727.65	732.30	739.50	720.00	721.00	723.20	728.60	101545	739.85	5330	52460	51.66
PONNIERODE	EQ	08-Jan-2021	168.35	169.90	170.95	161.15	164.65	163.70	164.33	11821	19.42	531	6593	55.77
POWERFUL	SZ	08-Jan-2021	7.55	7.20	7.20	7.20	7.20	7.20	7.20	2000	0.14	1	2000	100.00
POWERGRID	EQ	08-Jan-2021	197.05	198.75	204.00	197.55	203.80	203.55	202.29	16586958	33553.25	70433	9474365	57.12
POWERINDIA	EQ	08-Jan-2021	1286.50	1299.50	1331.85	1291.00	1300.00	1297.40	1310.41	11366	148.94	1163	6967	61.30
POWERMECH	EQ	08-Jan-2021	425.80	427.35	435.40	427.15	433.00	431.75	432.45	39812	172.17	1994	24435	61.38
PPAP	EQ	08-Jan-2021	257.85	260.00	269.00	258.05	268.10	267.75	265.83	43623	115.96	1609	30984	71.03
PPL	EQ	08-Jan-2021	113.10	113.10	114.20	108.45	111.00	110.80	112.12	110108	123.45	1670	52809	47.96
PRABHAT	EQ	08-Jan-2021	72.30	72.25	74.90	71.80	71.80	72.15	73.33	66621	48.86	918	27124	40.71
PRAENG	BE	08-Jan-2021	10.25	10.20	10.30	9.75	10.05	9.95	9.90	41909	4.15	106	-	-
PRAJIND	EQ	08-Jan-2021	123.10	123.60	125.20	122.20	124.00	124.30	123.54	1752186	2164.65	14341	752867	42.97
PRAKASH	EQ	08-Jan-2021	61.65	62.65	63.50	61.00	61.10	61.35	62.28	1590303	990.40	7958	908631	57.14
PRAKASHSTL	BE	08-Jan-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.98	413119	4.06	104	-	-
PRAXIS	EQ	08-Jan-2021	48.65	49.65	51.55	48.15	50.65	50.15	50.50	41445	20.93	468	30310	73.13
PRECAM	EQ	08-Jan-2021	45.45	45.55	48.45	45.30	46.50	46.45	46.91	491929	230.75	2743	253040	51.44
PRECOT	BE	08-Jan-2021	90.40	94.45	94.45	88.00	88.60	88.80	90.11	6236	5.62	71	-	-
PRECWIRE	EQ	08-Jan-2021	161.45	161.45	163.90	160.00	162.00	160.45	161.86	23309	37.73	582	15271	65.52
PREMEXPLN	EQ	08-Jan-2021	162.35	163.05	166.70	159.00	161.75	160.45	161.83	21785	35.26	487	15847	72.74
PREMIER	EQ	08-Jan-2021	5.50	5.70	5.75	5.50	5.50	5.70	5.72	13398	0.77	78	13296	99.24
PREMIERPOL	EQ	08-Jan-2021	42.65	41.00	42.75	40.30	41.00	41.15	41.82	27396	11.46	574	17863	65.20
PRESSMN	EQ	08-Jan-2021	25.80	26.10	26.50	25.60	25.95	25.85	25.93	61928	16.06	387	46613	75.27
PRESTIGE	EQ	08-Jan-2021	282.60	285.45	290.20	280.60	284.50	286.65	286.33	2217568	6349.60	13521	1737111	78.33
PRICOLLTD	EQ	08-Jan-2021	50.65	51.10	51.75	49.90	50.20	50.05	50.69	399045	202.28	2386	255336	63.99
PRIMESECU	EQ	08-Jan-2021	45.10	45.50	45.95	44.60	45.00	45.00	45.10	110978	50.05	277	98715	88.95
PRINCEPIPE	EQ	08-Jan-2021	293.30	292.15	299.50	292.15	298.50	298.05	297.20	367751	1092.97	7002	278494	75.73
PRIVISCL	EQ	08-Jan-2021	554.85	558.00	560.00	551.95	557.05	558.35	558.13	24906	139.01	1737	16711	67.10
PROLIFE	SM	08-Jan-2021	61.70	64.70	64.75	64.70	64.75	64.75	64.74	15000	9.71	5	15000	100.00
PROZONINTU	EQ	08-Jan-2021	22.85	22.85	23.30	22.05	22.35	22.20	22.48	196619	44.19	732	127135	64.66
PRSMJOHNSN	EQ	08-Jan-2021	89.55	90.00	90.65	87.35	88.50	88.50	89.06	412994	367.81	3728	177650	43.02
PSB	EQ	08-Jan-2021	13.35	13.50	13.95	13.30	13.90	13.85	13.73	1448923	198.94	2093	799492	55.18
PSPPROJECT	EQ	08-Jan-2021	416.85	421.00	421.00	412.15	418.50	418.55	416.52	178082	741.74	2843	61508	34.54
PSUBNKBEES	EQ	08-Jan-2021	20.08	20.14	20.59	20.00	20.01	20.06	20.20	228995	46.25	689	148851	65.00
PTC	EQ	08-Jan-2021	60.20	60.20	61.25	60.20	60.60	60.60	60.83	1005375	611.53	8235	574022	57.10
PTL	EQ	08-Jan-2021	45.10	45.75	46.15	45.15	46.15	45.75	45.61	86839	39.60	612	50259	57.88
PUNJABCHEM	EQ	08-Jan-2021	798.90	805.05	809.90	798.05	801.65	800.35	801.12	4165	33.37	381	3215	77.19
PUNJLLOYD	BZ	08-Jan-2021	2.60	2.70	2.70	2.70	2.70	2.70	2.70	508192	13.72	321	-	-
PURVA	EQ	08-Jan-2021	93.05	94.45	94.75	91.40	92.55	92.50	92.78	322327	299.06	3671	217167	67.37
PVR	EQ	08-Jan-2021	1434.00	1455.00	1471.30	1441.05	1454.45	1455.00	1456.96	1179674	17187.37	37221	233614	19.80
QGOLDHALF	EQ	08-Jan-2021	2206.65	2204.00	2204.00	2178.00	2178.00	2180.50	2185.70	902	19.71	137	642	71.18
QNIFTY	EQ	08-Jan-2021	1467.40	1474.30	1479.80	1473.20	1477.60	1478.35	1476.65	45	0.66	27	43	95.56
QUESS	EQ	08-Jan-2021	532.50	533.00	539.45	523.50	527.50	526.55	530.06	118929	630.39	5997	54585	45.90
QUICKHEAL	EQ	08-Jan-2021	171.30	172.70	175.00	171.15	171.45	172.10	173.02	358190	619.76	4917	134897	37.66
RADAAN	EQ	08-Jan-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	5203	0.07	11	5203	100.00
RADICO	EQ	08-Jan-2021	488.05	493.70	515.00	493.00	510.70	508.65	506.78	1917277	9716.46	35855	540735	28.20
RADIOCITY	BE	08-Jan-2021	25.05	25.00	25.50	24.50	24.95	24.85	24.95	107171	26.74	473	-	-
RAIN	EQ	08-Jan-2021	154.25	155.65	156.25	150.15	151.75	151.90	152.82	2368492	3619.49	21156	935558	39.50
RAJESHEXPO	EQ	08-Jan-2021	482.25	483.90	490.00	481.95	482.05	484.35	485.19	249725	1211.64	6441	163156	65.33
RAJMET	SM	08-Jan-2021	30.05	30.25	30.25	30.25	30.25	30.25	30.25	8000	2.42	1	8000	100.00
RAJRATAN	EQ	08-Jan-2021	450.35	456.20	459.90	446.30	447.10	448.55	450.27	6824	30.73	490	3064	44.90
RAJRAYON	BZ	08-Jan-2021	0.30	0.30	0.35	0.30	0.35	0.35	0.33	899797	2.95	137	-	-
RAJSREESUG	EQ	08-Jan-2021	17.20	17.80	17.80	17.00	17.10	17.15	17.36	29731	5.16	163	20242	68.08
RAJTV	EQ	08-Jan-2021	36.90	37.20	38.20	36.60	37.50	37.50	37.62	31256	11.76	297	17789	56.91
RALLIS	EQ	08-Jan-2021	293.50	296.55	314.40	296.15	302.70	302.85	307.24	2511092	7715.12	48174	602481	23.99
RAMANEWS	EQ	08-Jan-2021	15.75	15.75	16.30	15.50	15.55	15.60	15.70	138530	21.75	391	75213	54.29
RAMASTEEL	EQ	08-Jan-2021	64.25	67.45	67.45	65.00	67.45	67.45	67.37	97844	65.92	347	69455	70.99
RAMCOCEM	EQ	08-Jan-2021	832.20	841.05	856.00	836.15	852.25	851.85	846.62	1682275	14242.45	37461	374245	22.25
RAMCOIND	EQ	08-Jan-2021	232.85	236.75	236.75	231.00	231.60	232.65	232.19	123105	285.84	1851	98708	80.18
RAMCOSYS	EQ	08-Jan-2021	726.50	740.00	740.00	717.00	721.00	720.55	725.31	109536	794.47	4392	54238	49.52
RAMKY	BE	08-Jan-2021	51.45	50.50	52.10	50.50	51.90	50.95	51.26	30654	15.71	171	-	-
RAMSARUP	BZ	08-Jan-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	22794	0.28	19	-	-
RANASUG	EQ	08-Jan-2021	7.15	7.20	7.30	6.95	6.95	7.00	7.11	407018	28.95	618	304007	74.69
RANEENGINE	EQ	08-Jan-2021	271.60	276.50	280.00	272.65	273.20	273.55	275.22	4130	11.37	136	2242	54.29
RANEHOLDIN	EQ	08-Jan-2021	649.45	649.00	675.00	648.95	655.00	656.65	660.17	27604	182.23	1492	12117	43.90
RATNAMANI	EQ	08-Jan-2021	1578.45	1576.05	1607.05	1555.25	1585.00	1581.40	1583.43	19900	315.10	2064	9715	48.82
RAYMOND	EQ	08-Jan-2021	350.00	351.75	353.75	347.00	347.45	348.20	350.23	606329	2123.55	9909	276255	45.56
RBL	EQ	08-Jan-2021	783.80	791.00	804.00	777.75	788.00	785.65	791.06	19634	155.32	1502	9332	47.53
RBLBANK	EQ	08-Jan-2021	269.30	272.05	274.30	263.85	265.40	265.05	269.64	12634258	34066.63	72622	1821191	14.41
RCF	EQ	08-Jan-2021	53.85	54.55	56.50	54.40	54.80	54.85	55.52	5347183	2968.76	16325	1624019	30.37
RCOM	EQ	08-Jan-2021	2.15	2.15	2.15	2.05	2.05	2.05	2.10	11228614	236.17	7537	9536122	84.93
RECLTD	EQ	08-Jan-2021	143.05	144.80	146.20	143.40	144.60	144.75	144.82	6342470	9185.24	25584	2586044	40.77
RECLTD	N2	08-Jan-2021	1170.20	1180.00	1180.00	1165.10	1167.00	1167.00	1166.55	70	0.82	16	60	85.71
RECLTD	N9	08-Jan-2021	1275.00	1277.00	1279.91	1270.00	1279.91	1279.91	1274.97	1901	24.24	17	251	13.20
RECLTD	NA	08-Jan-2021	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	100	1.40	2	100	100.00
RECLTD	NG	08-Jan-2021	1405.11	1410.06	1410.06	1410.06	1410.06	1410.06	1410.06	25	0.35	1	25	100.00
REDINGTON	EQ	08-Jan-2021	131.75	132.85	140.85	132.60	135.40	135.60	137.42	1635335	2247.24	24542	685795	41.94
REFEX	BZ	08-Jan-2021	95.85	100.60	100.60	93.00	98.50	98.90	98.70	93469	92.26	1030	-	-
RELAXO	EQ	08-Jan-2021	879.55	885.00	898.45	874.00	893.70	891.65	888.13	314407	2792.34	16548	81111	25.80
RELCAPITAL	BE	08-Jan-2021	11.70	11.80	11.85	11.30	11.50	11.45	11.59	1133983	131.47	2372	-	-
RELIANCE	EQ	08-Jan-2021	1911.15	1918.00	1938.40	1912.10	1934.00	1933.70	1923.06	12709792	244417.52	270966	5303550	41.73
RELIANCEPP	E1	08-Jan-2021	1032.20	1039.80	1055.00	1029.40	1043.50	1047.00	1040.37	1511900	15729.29	46966	883653	58.45
RELIGARE	EQ	08-Jan-2021	67.60	68.00	69.90	66.35	66.40	66.75	68.43	707382	484.08	2744	300657	42.50
RELINFRA	EQ	08-Jan-2021	28.50	28.70	29.85	28.50	29.20	29.45	29.16	3410303	994.45	6326	2244953	65.83
REMSONSIND	EQ	08-Jan-2021	118.00	118.00	118.00	112.50	113.50	114.70	115.60	10647	12.31	302	5186	48.71
RENUKA	EQ	08-Jan-2021	12.55	12.60	12.80	12.10	12.20	12.20	12.45	2779143	345.98	2700	1739945	62.61
REPCOHOME	EQ	08-Jan-2021	250.90	252.90	255.60	247.05	250.20	251.90	250.88	467438	1172.72	12857	289927	62.02
REPL	EQ	08-Jan-2021	128.00	134.00	134.40	131.95	134.40	134.40	134.05	23901	32.04	212	22356	93.54
REPRO	EQ	08-Jan-2021	397.40	396.05	400.95	385.00	389.00	388.40	393.32	6847	26.93	488	4393	64.16
RESPONIND	EQ	08-Jan-2021	186.90	191.90	198.70	183.00	186.90	185.55	190.70	110125	210.01	2517	5682	5.16
REVATHI	EQ	08-Jan-2021	592.10	603.80	603.80	570.25	586.00	582.85	582.66	9579	55.81	813	6577	68.66
RGL	EQ	08-Jan-2021	318.50	324.00	324.00	310.00	311.95	310.60	314.20	10082	31.68	565	6388	63.36
RHFL	BE	08-Jan-2021	2.60	2.65	2.70	2.60	2.70	2.65	2.66	882563	23.47	929	-	-
RHFL	N4	08-Jan-2021	196.45	196.50	222.95	190.00	200.00	200.00	205.65	263	0.54	12	223	84.79
RHFL	N6	08-Jan-2021	196.20	177.00	210.00	177.00	191.00	195.62	201.76	982	1.98	13	745	75.87
RHFL	N8	08-Jan-2021	172.00	175.00	175.00	160.00	160.00	160.00	164.43	344	0.57	12	344	100.00
RICOAUTO	EQ	08-Jan-2021	39.25	39.55	40.50	38.40	38.65	38.65	39.33	956252	376.12	4250	476309	49.81
RIIL	EQ	08-Jan-2021	398.90	402.00	407.65	400.05	401.00	402.40	404.02	219863	888.30	5080	54232	24.67
RITES	EQ	08-Jan-2021	279.20	276.10	278.75	272.25	274.25	273.70	275.17	582859	1603.86	15401	308592	52.94
RKDL	EQ	08-Jan-2021	10.10	10.75	10.80	9.90	9.90	9.95	10.23	103173	10.56	338	61062	59.18
RKEC	EQ	08-Jan-2021	45.90	47.80	47.80	45.00	46.00	45.90	45.72	15746	7.20	161	11479	72.90
RKFORGE	EQ	08-Jan-2021	530.00	536.90	543.95	518.75	529.90	525.35	532.38	30401	161.85	2481	18454	60.70
RMCL	BE	08-Jan-2021	3.90	4.05	4.05	3.80	3.95	3.90	3.93	112149	4.41	175	-	-
RMDRIP	SM	08-Jan-2021	29.80	27.25	29.90	26.85	26.85	28.40	27.60	42000	11.59	18	30000	71.43
RML	EQ	08-Jan-2021	266.70	269.90	275.10	265.05	266.00	266.70	270.66	26939	72.91	846	14416	53.51
RNAVAL	EQ	08-Jan-2021	3.20	3.25	3.25	3.15	3.20	3.20	3.18	2224848	70.82	1279	1595173	71.70
ROHITFERRO	BE	08-Jan-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	11767	0.21	17	-	-
ROHLTD	EQ	08-Jan-2021	75.75	75.25	76.50	75.00	75.15	75.10	75.78	41931	31.78	576	26326	62.78
ROLLT	BE	08-Jan-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	12923	0.62	13	-	-
ROLTA	EQ	08-Jan-2021	6.50	6.65	6.75	6.35	6.55	6.50	6.62	720798	47.69	19662	493515	68.47
ROML	EQ	08-Jan-2021	61.40	64.45	64.45	64.45	64.45	64.45	64.45	1323	0.85	18	1323	100.00
ROSSARI	EQ	08-Jan-2021	880.40	889.00	889.40	877.00	879.90	880.60	883.70	73477	649.31	4904	33167	45.14
ROSSELLIND	EQ	08-Jan-2021	125.20	125.50	128.50	124.05	124.20	125.05	126.09	18665	23.54	408	13591	72.82
ROUTE	EQ	08-Jan-2021	1185.50	1196.40	1224.85	1196.35	1206.00	1204.65	1208.48	381924	4615.49	19081	99062	25.94
RPGLIFE	EQ	08-Jan-2021	366.70	370.00	382.00	367.50	372.50	372.95	375.65	85604	321.57	2997	38192	44.61
RPOWER	BE	08-Jan-2021	3.65	3.65	3.65	3.55	3.60	3.60	3.60	10726224	385.78	5221	-	-
RPPINFRA	EQ	08-Jan-2021	65.85	66.80	72.40	66.25	68.80	68.45	69.94	432888	302.78	2393	274242	63.35
RPPL	SM	08-Jan-2021	116.10	116.00	116.00	116.00	116.00	116.00	116.00	3000	3.48	3	3000	100.00
RSSOFTWARE	EQ	08-Jan-2021	32.55	31.00	32.00	30.95	30.95	30.95	30.97	56765	17.58	357	51404	90.56
RSWM	BE	08-Jan-2021	158.50	159.20	166.40	158.50	165.50	165.65	164.59	63063	103.80	300	-	-
RSYSTEMS	EQ	08-Jan-2021	119.05	119.10	127.50	119.05	123.50	123.20	123.72	115774	143.23	2272	57103	49.32
RTNINFRA	EQ	08-Jan-2021	8.10	8.40	8.45	7.70	7.70	7.70	7.85	2405361	188.87	2086	1394555	57.98
RTNPOWER	EQ	08-Jan-2021	3.85	3.85	3.95	3.50	3.50	3.50	3.59	84660228	3038.67	34186	44236464	52.25
RUBYMILLS	EQ	08-Jan-2021	202.95	204.00	207.25	197.30	197.60	199.65	203.01	10322	20.95	416	6605	63.99
RUCHI	BE	08-Jan-2021	672.30	680.00	680.00	657.80	670.00	668.20	666.83	13012	86.77	984	-	-
RUCHINFRA	BE	08-Jan-2021	7.65	7.70	7.75	7.40	7.55	7.60	7.62	179374	13.67	381	-	-
RUCHIRA	BE	08-Jan-2021	66.55	67.20	67.55	65.70	66.25	66.00	66.44	31709	21.07	207	-	-
RUPA	EQ	08-Jan-2021	300.55	305.00	308.30	301.00	306.00	303.75	304.98	89329	272.44	2244	39604	44.33
RUSHIL	EQ	08-Jan-2021	190.90	200.00	200.00	182.55	188.00	188.75	188.23	145400	273.68	3420	73880	50.81
RUSHILPP1	E1	08-Jan-2021	126.95	133.25	133.25	121.15	133.00	132.35	131.80	21394	28.20	434	19902	93.03
RVHL	EQ	08-Jan-2021	33.50	35.95	35.95	30.15	30.80	30.60	31.83	431500	137.36	2452	245438	56.88
RVNL	EQ	08-Jan-2021	29.05	31.00	33.90	30.75	33.75	33.25	32.67	119562396	39064.78	168240	25899706	21.66
SADBHAV	EQ	08-Jan-2021	64.60	64.70	65.40	62.00	62.35	62.15	63.38	1042006	660.40	9707	698200	67.01
SADBHIN	EQ	08-Jan-2021	21.05	21.35	21.55	20.75	20.85	20.80	21.26	687374	146.13	4132	435400	63.34
SAFARI	EQ	08-Jan-2021	554.20	554.25	560.00	546.00	555.00	556.35	553.45	7740	42.84	510	4355	56.27
SAGARDEEP	BE	08-Jan-2021	36.65	37.40	37.40	35.00	36.30	36.30	35.48	31059	11.02	215	-	-
SAGCEM	EQ	08-Jan-2021	676.55	684.95	689.95	680.00	689.00	683.30	681.86	51150	348.77	2954	39050	76.34
SAIL	EQ	08-Jan-2021	78.00	79.00	79.80	76.45	77.05	77.05	77.89	26952958	20994.65	51368	6453631	23.94
SAKAR	EQ	08-Jan-2021	114.10	115.55	116.00	109.00	109.15	110.25	112.25	32987	37.03	674	14213	43.09
SAKHTISUG	EQ	08-Jan-2021	10.60	10.75	11.00	10.50	10.60	10.55	10.69	80022	8.55	287	50768	63.44
SAKSOFT	EQ	08-Jan-2021	363.45	366.00	402.00	366.00	392.20	394.50	393.44	437664	1721.92	13155	114874	26.25
SAKUMA	EQ	08-Jan-2021	7.30	7.35	7.40	6.95	7.05	7.00	7.11	961367	68.36	1399	640095	66.58
SALASAR	EQ	08-Jan-2021	264.10	266.50	277.00	265.25	275.50	275.95	271.78	186474	506.79	1791	38415	20.60
SALONA	EQ	08-Jan-2021	78.30	79.95	79.95	74.40	74.40	75.10	75.84	4214	3.20	118	2370	56.24
SALSTEEL	EQ	08-Jan-2021	4.70	4.90	4.90	4.70	4.90	4.90	4.90	43059	2.11	69	33035	76.72
SALZERELEC	EQ	08-Jan-2021	129.95	131.65	135.45	129.00	130.55	130.55	132.60	112802	149.58	1984	60790	53.89
SAMBHAAV	EQ	08-Jan-2021	2.45	2.45	2.55	2.45	2.55	2.55	2.55	39685	1.01	50	39685	100.00
SANCO	EQ	08-Jan-2021	13.50	13.55	16.20	13.30	16.20	16.20	14.96	1784905	267.00	1764	1121635	62.84
SANDESH	EQ	08-Jan-2021	647.10	649.95	667.50	640.00	640.00	644.60	651.86	1827	11.91	316	919	50.30
SANDHAR	EQ	08-Jan-2021	231.40	234.20	246.90	233.45	239.10	239.50	242.48	68930	167.14	4637	34573	50.16
SANGAMIND	EQ	08-Jan-2021	98.85	98.85	98.90	91.30	95.50	95.50	95.38	46914	44.75	1095	32346	68.95
SANGHIIND	EQ	08-Jan-2021	34.65	34.95	38.90	34.55	38.00	37.85	37.27	11542486	4302.02	24225	5011986	43.42
SANGHVIFOR	BE	08-Jan-2021	21.65	21.00	22.70	20.70	22.70	22.65	22.56	3916	0.88	23	-	-
SANGHVIMOV	EQ	08-Jan-2021	116.30	116.35	119.25	114.75	116.80	115.40	116.73	49998	58.36	996	41683	83.37
SANGINITA	EQ	08-Jan-2021	27.55	27.95	28.30	27.50	28.00	28.00	28.06	145016	40.69	531	118744	81.88
SANOFI	EQ	08-Jan-2021	8140.40	8140.40	8230.00	8121.40	8210.00	8206.35	8154.01	14543	1185.84	4795	10828	74.46
SANWARIA	BZ	08-Jan-2021	1.25	1.25	1.30	1.20	1.30	1.25	1.23	9637679	118.25	1684	-	-
SARDAEN	EQ	08-Jan-2021	381.95	383.80	388.75	373.00	374.80	374.90	382.54	84989	325.12	2910	39910	46.96
SAREGAMA	EQ	08-Jan-2021	858.05	857.10	864.40	840.10	851.00	849.05	851.95	25605	218.14	3409	9136	35.68
SARLAPOLY	EQ	08-Jan-2021	30.95	31.25	31.45	29.00	29.50	29.75	30.31	504194	152.82	2111	303653	60.23
SARVESHWAR	SM	08-Jan-2021	13.40	13.40	13.40	13.20	13.20	13.20	13.30	3200	0.43	2	3200	100.00
SASKEN	EQ	08-Jan-2021	825.70	834.85	889.90	830.05	871.00	867.50	870.69	158224	1377.64	7629	50689	32.04
SASTASUNDR	EQ	08-Jan-2021	121.75	125.00	125.00	121.00	124.25	123.65	123.18	31070	38.27	488	23123	74.42
SATIA	EQ	08-Jan-2021	93.65	94.90	97.00	93.35	94.75	95.55	94.95	183255	174.01	1773	64911	35.42
SATIN	EQ	08-Jan-2021	85.05	87.60	89.30	81.65	84.00	83.75	87.65	920956	807.18	4867	505365	54.87
SATINPP	E1	08-Jan-2021	37.35	39.10	39.20	35.70	36.00	37.45	39.01	260002	101.42	2061	213804	82.23
SBICARD	EQ	08-Jan-2021	977.50	980.00	989.00	958.00	960.00	965.15	972.05	1525747	14830.96	63085	450422	29.52
SBIETFIT	EQ	08-Jan-2021	255.18	253.22	264.36	253.22	262.00	263.20	260.58	7135	18.59	151	5581	78.22
SBIETFPB	EQ	08-Jan-2021	177.58	179.95	179.95	177.00	177.01	177.27	177.89	2347	4.18	54	1891	80.57
SBIETFQLTY	EQ	08-Jan-2021	127.24	129.90	129.90	127.51	129.49	129.07	128.44	3395	4.36	86	2988	88.01
SBILIFE	EQ	08-Jan-2021	914.15	920.00	954.50	918.00	934.00	935.50	938.64	4436263	41640.61	125721	1447148	32.62
SBIN	EQ	08-Jan-2021	287.70	290.10	291.40	285.20	285.90	286.00	288.25	32543357	93805.01	169736	7276745	22.36
SBIN	N5	08-Jan-2021	11051.33	11040.55	11059.99	10925.00	11045.50	11049.75	11047.69	1112	122.85	129	1074	96.58
SBIN	N6	08-Jan-2021	10924.99	10927.10	10930.00	10925.00	10930.00	10930.00	10926.69	35	3.82	16	35	100.00
SCAPDVR	EQ	08-Jan-2021	1.45	1.45	1.50	1.40	1.45	1.45	1.47	50928	0.75	124	38161	74.93
SCHAEFFLER	EQ	08-Jan-2021	4573.00	4600.00	4675.00	4538.15	4614.00	4571.75	4620.13	13964	645.16	4731	8361	59.88
SCHAND	EQ	08-Jan-2021	69.45	72.00	72.00	69.30	69.70	69.65	70.23	111350	78.20	1016	62429	56.07
SCHNEIDER	EQ	08-Jan-2021	85.35	86.30	90.50	85.60	88.50	88.35	88.89	898375	798.53	6785	318062	35.40
SCI	EQ	08-Jan-2021	88.25	89.00	89.30	87.65	88.00	88.05	88.20	1606958	1417.42	5853	863602	53.74
SDBL	EQ	08-Jan-2021	33.45	33.85	33.95	32.75	32.80	32.90	33.29	227290	75.67	1056	173761	76.45
SEAMECLTD	EQ	08-Jan-2021	481.00	485.00	490.00	475.00	480.65	480.00	481.75	117069	563.98	950	13152	11.23
SECURCRED	SM	08-Jan-2021	18.45	17.85	18.60	17.65	17.75	17.75	17.96	2400	0.43	4	1800	75.00
SELAN	EQ	08-Jan-2021	133.35	134.45	134.50	129.00	130.40	130.65	132.70	40611	53.89	1046	23689	58.33
SELMCL	BZ	08-Jan-2021	2.45	2.55	2.55	2.35	2.35	2.40	2.39	168851	4.04	151	-	-
SEPOWER	EQ	08-Jan-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	21502	0.90	36	21502	100.00
SEQUENT	EQ	08-Jan-2021	186.50	188.20	189.15	183.75	186.10	185.70	186.75	686206	1281.46	12756	363471	52.97
SESHAPAPER	EQ	08-Jan-2021	156.50	157.30	158.95	154.85	157.20	157.65	156.66	38450	60.24	916	22831	59.38
SETCO	EQ	08-Jan-2021	13.00	13.65	13.65	13.65	13.65	13.65	13.65	101265	13.82	178	101263	100.00
SETF10GILT	EQ	08-Jan-2021	204.60	206.00	206.00	201.25	204.39	204.39	204.14	748	1.53	19	636	85.03
SETFGOLD	EQ	08-Jan-2021	4560.40	4565.05	4575.50	4481.65	4497.95	4499.40	4524.71	14757	667.71	1909	10141	68.72
SETFNIF50	EQ	08-Jan-2021	146.99	147.88	148.59	147.37	148.40	148.37	148.04	166909	247.09	973	102037	61.13
SETFNIFBK	EQ	08-Jan-2021	318.05	320.44	320.53	318.22	319.35	318.82	319.66	44953	143.70	764	28644	63.72
SETFNN50	EQ	08-Jan-2021	352.51	366.60	366.60	350.40	355.78	355.28	354.57	12655	44.87	307	11590	91.58
SETUINFRA	BE	08-Jan-2021	1.25	1.30	1.30	1.25	1.30	1.30	1.30	209657	2.72	94	-	-
SEYAIND	EQ	08-Jan-2021	67.35	67.35	70.20	66.45	67.55	67.65	68.12	33752	22.99	1133	23279	68.97
SEZAL	BZ	08-Jan-2021	4.85	5.05	5.05	5.05	5.05	5.05	5.05	16499	0.83	31	-	-
SFL	EQ	08-Jan-2021	1960.35	1995.65	2000.00	1952.00	1970.00	1967.90	1979.19	12353	244.49	2518	4414	35.73
SGBAPR28I	GB	08-Jan-2021	4960.00	4960.00	4975.00	4901.00	4910.00	4912.20	4936.10	847	41.81	103	539	63.64
SGBAUG24	GB	08-Jan-2021	5022.04	5000.00	5037.00	4986.00	5006.00	5007.68	5008.48	172	8.61	43	170	98.84
SGBAUG27	GB	08-Jan-2021	4970.00	4970.00	4970.00	4902.00	4902.00	4924.34	4946.41	91	4.50	32	78	85.71
SGBAUG28V	GB	08-Jan-2021	4971.16	4971.16	4984.00	4945.00	4945.05	4953.21	4961.53	3732	185.16	476	3590	96.20
SGBDC27VII	GB	08-Jan-2021	4950.00	4950.00	4950.00	4935.01	4950.00	4950.00	4948.38	68	3.36	11	58	85.29
SGBDEC25	GB	08-Jan-2021	5100.00	4925.01	4950.00	4925.00	4950.00	4950.00	4936.37	55	2.72	8	30	54.55
SGBDEC2513	GB	08-Jan-2021	4950.00	5009.00	5009.00	5009.00	5009.00	5009.00	5009.00	1	0.05	1	1	100.00
SGBDEC26	GB	08-Jan-2021	4934.50	4940.00	4950.00	4940.00	4940.00	4940.00	4941.66	116	5.73	16	75	64.66
SGBFEB24	GB	08-Jan-2021	5094.87	5002.00	5049.97	4975.00	4990.10	5000.10	5003.42	72	3.60	18	67	93.06
SGBFEB27	GB	08-Jan-2021	4920.00	4926.00	4960.00	4926.00	4934.00	4934.92	4935.23	53	2.62	10	52	98.11
SGBFEB28IX	GB	08-Jan-2021	4984.00	4984.00	4984.00	4930.00	4930.00	4930.00	4933.04	47	2.32	6	47	100.00
SGBJ28VIII	GB	08-Jan-2021	4990.00	4943.00	4960.00	4930.00	4930.00	4930.56	4933.53	198	9.77	17	197	99.49
SGBJAN26	GB	08-Jan-2021	5000.00	4918.00	4970.00	4801.00	4921.00	4918.27	4883.48	124	6.06	19	100	80.65
SGBJUL25	GB	08-Jan-2021	4986.36	4970.00	4974.90	4925.00	4925.01	4947.94	4950.57	163	8.07	26	160	98.16
SGBJUL28IV	GB	08-Jan-2021	4966.64	4967.00	4967.00	4930.00	4930.00	4936.70	4948.61	539	26.67	69	487	90.35
SGBJUN27	GB	08-Jan-2021	5024.00	4998.00	4998.49	4998.00	4998.49	4998.24	4998.25	2	0.10	2	2	100.00
SGBJUN28	GB	08-Jan-2021	4998.77	4933.00	4990.00	4925.00	4954.99	4951.49	4957.44	659	32.67	62	569	86.34
SGBMAR24	GB	08-Jan-2021	4995.00	4995.00	4995.00	4980.00	4995.00	4995.00	4982.23	47	2.34	3	47	100.00
SGBMAR25	GB	08-Jan-2021	4937.40	4998.00	4998.00	4906.00	4908.10	4908.10	4938.60	125	6.17	15	104	83.20
SGBMAR28X	GB	08-Jan-2021	4970.00	4950.00	4950.00	4925.00	4925.00	4925.17	4928.90	20	0.99	5	20	100.00
SGBMAY25	GB	08-Jan-2021	4960.26	4960.00	4975.00	4908.00	4975.00	4975.00	4959.74	93	4.61	18	74	79.57
SGBMAY26	GB	08-Jan-2021	4965.00	4930.00	4965.00	4930.00	4965.00	4965.00	4950.59	17	0.84	6	17	100.00
SGBMAY28	GB	08-Jan-2021	4992.79	4947.90	4990.00	4925.00	4925.00	4926.73	4931.38	433	21.35	42	370	85.45
SGBN28VIII	GB	08-Jan-2021	4971.00	4971.00	5017.00	4935.00	4957.00	4997.00	4972.92	252	12.53	24	185	73.41
SGBNOV23	GB	08-Jan-2021	5060.00	5030.00	5030.00	5000.00	5000.00	5000.00	5008.05	40	2.00	14	38	95.00
SGBNOV24	GB	08-Jan-2021	4981.18	4960.00	4998.00	4953.00	4953.00	4955.27	4961.87	91	4.52	19	39	42.86
SGBNOV258	GB	08-Jan-2021	4990.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	20	0.99	1	20	100.00
SGBNOV25IX	GB	08-Jan-2021	4957.33	4950.00	4989.70	4889.00	4944.00	4944.00	4937.75	68	3.36	11	58	85.29
SGBNOV25VI	GB	08-Jan-2021	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBOC28VII	GB	08-Jan-2021	4989.58	5000.00	5000.00	4920.00	4951.00	4951.00	4951.97	109	5.40	26	95	87.16
SGBOCT25	GB	08-Jan-2021	5097.00	5050.00	5094.00	5050.00	5094.00	5094.00	5059.80	5	0.25	4	3	60.00
SGBOCT25IV	GB	08-Jan-2021	4960.00	4943.00	4943.00	4911.00	4919.01	4919.50	4920.80	5	0.25	4	3	60.00
SGBOCT25V	GB	08-Jan-2021	4984.00	4921.01	4921.01	4921.01	4921.01	4921.01	4921.01	1	0.05	1	1	100.00
SGBOCT26	GB	08-Jan-2021	4979.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	21	1.04	3	20	95.24
SGBOCT27	GB	08-Jan-2021	4950.00	4950.01	4950.01	4950.00	4950.00	4950.00	4950.00	23	1.14	3	23	100.00
SGBOCT27VI	GB	08-Jan-2021	4979.99	4977.00	4978.00	4977.00	4978.00	4978.00	4977.67	3	0.15	2	3	100.00
SGBSEP24	GB	08-Jan-2021	4985.83	4985.00	4998.80	4935.00	4935.00	4943.20	4960.47	520	25.79	41	481	92.50
SGBSEP27	GB	08-Jan-2021	4944.99	4975.00	5025.00	4944.00	4950.00	4950.00	4956.70	44	2.18	5	44	100.00
SGBSEP28VI	GB	08-Jan-2021	4988.45	4999.95	4999.95	4961.10	4964.00	4964.00	4975.46	137	6.82	58	111	81.02
SGL	EQ	08-Jan-2021	9.50	9.80	9.85	9.20	9.50	9.45	9.54	58862	5.62	247	48532	82.45
SHAHALLOYS	EQ	08-Jan-2021	10.80	11.30	11.30	11.25	11.30	11.30	11.30	10802	1.22	33	10100	93.50
SHAKTIPUMP	BE	08-Jan-2021	347.85	347.00	355.15	340.20	348.00	345.60	348.73	36772	128.24	586	-	-
SHALBY	EQ	08-Jan-2021	130.85	132.40	134.60	120.55	120.95	122.00	127.37	4342877	5531.52	42314	1282382	29.53
SHALPAINTS	EQ	08-Jan-2021	100.30	101.30	102.65	97.80	98.65	99.25	100.15	483734	484.46	4678	212954	44.02
SHANKARA	EQ	08-Jan-2021	351.15	354.15	363.00	352.95	355.90	355.15	358.12	122288	437.93	4660	49935	40.83
SHANTIGEAR	EQ	08-Jan-2021	123.80	123.70	136.00	122.60	125.55	126.50	130.44	1508770	1967.99	15488	411304	27.26
SHARDACROP	EQ	08-Jan-2021	273.45	273.55	283.00	272.75	277.05	276.30	277.93	37247	103.52	1559	21870	58.72
SHARDAMOTR	EQ	08-Jan-2021	2096.55	2097.20	2150.00	2070.40	2089.00	2076.60	2093.59	4381	91.72	628	2494	56.93
SHAREINDIA	EQ	08-Jan-2021	200.65	200.65	206.75	200.00	204.00	204.05	203.69	32888	66.99	377	19638	59.71
SHARIABEES	EQ	08-Jan-2021	358.77	369.53	369.53	360.59	366.01	367.06	364.42	1347	4.91	40	791	58.72
SHEMAROO	BE	08-Jan-2021	76.40	77.95	77.95	75.50	75.70	75.85	76.15	22708	17.29	218	-	-
SHIL	EQ	08-Jan-2021	184.20	182.65	193.00	181.00	184.00	183.45	186.75	148206	276.77	2902	95642	64.53
SHILPAMED	EQ	08-Jan-2021	445.55	450.00	453.50	438.50	441.45	440.65	446.50	323074	1442.52	15351	193835	60.00
SHIRPUR-G	BZ	08-Jan-2021	9.05	9.25	9.40	8.75	9.10	8.90	9.14	26822	2.45	127	-	-
SHIVAMAUTO	EQ	08-Jan-2021	20.80	20.85	21.30	20.70	20.90	20.85	20.99	112406	23.60	479	69623	61.94
SHIVAMILLS	EQ	08-Jan-2021	37.50	38.45	39.50	35.30	38.60	38.55	38.24	79704	30.48	738	46701	58.59
SHIVATEX	EQ	08-Jan-2021	137.10	139.85	143.00	130.25	130.25	130.80	133.64	21471	28.69	349	16229	75.59
SHIVAUM	SM	08-Jan-2021	49.00	50.00	50.00	50.00	50.00	50.00	50.00	102000	51.00	31	102000	100.00
SHK	EQ	08-Jan-2021	129.50	130.55	141.40	129.25	135.05	136.25	137.20	3369470	4623.01	37897	908947	26.98
SHOPERSTOP	EQ	08-Jan-2021	204.00	205.00	207.00	202.00	203.50	202.80	204.86	141838	290.57	2844	77659	54.75
SHRADHA	EQ	08-Jan-2021	64.75	66.90	66.90	64.85	66.00	65.40	65.58	1921	1.26	61	852	44.35
SHREDIGCEM	EQ	08-Jan-2021	61.55	62.00	62.75	61.30	61.75	61.50	61.90	607455	376.00	3003	275078	45.28
SHREECEM	EQ	08-Jan-2021	25002.15	24960.00	25979.50	24960.00	25814.00	25813.40	25532.74	76285	19477.65	20347	23758	31.14
SHREEPUSHK	EQ	08-Jan-2021	140.05	140.10	142.00	135.00	136.30	136.40	139.09	110914	154.27	2593	59448	53.60
SHREERAMA	EQ	08-Jan-2021	8.95	9.10	9.10	8.60	8.65	8.65	8.87	30741	2.73	122	21965	71.45
SHRENIK	EQ	08-Jan-2021	4.10	4.10	4.30	4.05	4.30	4.30	4.19	8616219	360.87	3760	4738896	55.00
SHREYANIND	EQ	08-Jan-2021	88.75	92.30	92.30	87.30	87.35	87.80	89.05	26384	23.50	439	15816	59.95
SHREYAS	EQ	08-Jan-2021	76.95	77.75	79.00	73.15	73.20	73.25	74.10	172452	127.79	961	128526	74.53
SHRIPISTON	BE	08-Jan-2021	597.00	590.00	608.95	590.00	605.00	605.00	603.30	249	1.50	29	-	-
SHRIRAMCIT	EQ	08-Jan-2021	1117.80	1145.00	1173.70	1117.95	1142.60	1144.35	1144.22	87797	1004.59	13108	46031	52.43
SHRIRAMEPC	EQ	08-Jan-2021	5.50	5.50	5.75	5.45	5.60	5.55	5.62	1163523	65.39	1381	826618	71.04
SHYAMCENT	EQ	08-Jan-2021	7.25	7.40	7.50	6.90	6.95	6.90	7.04	370880	26.11	775	221201	59.64
SICAGEN	EQ	08-Jan-2021	16.95	16.75	17.50	16.25	16.25	16.45	16.74	24066	4.03	157	15320	63.66
SICAL	BE	08-Jan-2021	18.90	19.25	19.35	18.50	18.90	18.95	19.03	282758	53.81	535	-	-
SIEMENS	EQ	08-Jan-2021	1632.80	1639.40	1665.00	1633.00	1645.00	1654.90	1650.89	480120	7926.27	23697	195643	40.75
SIGIND	EQ	08-Jan-2021	34.60	35.90	36.50	33.00	33.40	33.55	34.27	229816	78.77	2909	99555	43.32
SIGMA	SM	08-Jan-2021	47.00	49.00	49.00	46.20	48.90	48.90	48.28	12000	5.79	4	9000	75.00
SIKKO	SM	08-Jan-2021	27.00	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
SIL	BE	08-Jan-2021	10.65	10.90	11.10	10.20	10.75	10.75	10.53	23388	2.46	104	-	-
SILINV	EQ	08-Jan-2021	216.65	221.00	222.65	215.25	216.00	216.60	219.99	5106	11.23	256	2357	46.16
SILLYMONKS	BE	08-Jan-2021	26.15	26.15	27.45	26.00	27.45	27.45	27.13	2722	0.74	27	-	-
SILVERTUC	SM	08-Jan-2021	92.00	93.00	93.00	93.00	93.00	93.00	93.00	2000	1.86	2	2000	100.00
SIMBHALS	EQ	08-Jan-2021	8.40	8.40	8.80	8.20	8.50	8.30	8.50	29796	2.53	185	19560	65.65
SIMPLEXINF	EQ	08-Jan-2021	40.85	41.95	41.95	40.00	40.80	40.50	40.83	180324	73.63	907	111931	62.07
SINTERCOM	EQ	08-Jan-2021	78.10	83.00	83.00	78.10	78.50	79.20	80.11	1026	0.82	42	592	57.70
SINTEX	BE	08-Jan-2021	5.35	5.60	5.60	5.10	5.40	5.35	5.31	10664569	565.81	7146	-	-
SIRCA	EQ	08-Jan-2021	336.40	341.50	347.90	323.00	329.10	327.05	334.86	54842	183.64	1373	39180	71.44
SIS	EQ	08-Jan-2021	426.40	429.80	431.35	423.35	425.90	425.35	426.73	77474	330.60	3390	50007	64.55
SITINET	BE	08-Jan-2021	1.60	1.55	1.55	1.55	1.55	1.55	1.55	5215784	80.84	2466	-	-
SIYSIL	EQ	08-Jan-2021	199.90	200.90	209.40	200.20	205.15	205.40	205.26	110252	226.30	2144	51013	46.27
SJVN	EQ	08-Jan-2021	25.85	25.95	27.25	25.85	27.25	26.75	26.56	5189758	1378.22	8864	2418237	46.60
SKFINDIA	EQ	08-Jan-2021	1835.30	1885.00	1885.00	1825.25	1842.90	1837.35	1848.60	57217	1057.71	6011	31587	55.21
SKIL	EQ	08-Jan-2021	3.65	3.80	3.80	3.55	3.80	3.80	3.78	657352	24.85	422	520778	79.22
SKIPPER	EQ	08-Jan-2021	67.65	68.80	73.95	67.70	70.85	70.75	71.76	410552	294.62	3203	185359	45.15
SKMEGGPROD	EQ	08-Jan-2021	59.10	58.50	60.10	58.00	58.00	58.10	58.77	140241	82.42	1320	77488	55.25
SKSTEXTILE	SM	08-Jan-2021	25.90	25.05	25.05	25.05	25.05	25.05	25.05	1000	0.25	1	1000	100.00
SMARTLINK	BE	08-Jan-2021	88.55	88.90	89.60	88.30	89.00	88.40	88.60	9942	8.81	104	-	-
SMLISUZU	EQ	08-Jan-2021	471.30	475.70	494.00	473.25	485.20	486.20	485.52	76317	370.54	4116	28392	37.20
SMPL	BZ	08-Jan-2021	0.30	0.30	0.35	0.25	0.25	0.25	0.28	90405	0.26	31	-	-
SMSLIFE	EQ	08-Jan-2021	609.15	610.10	614.95	601.00	605.00	605.55	605.72	4397	26.63	334	2911	66.20
SMSPHARMA	EQ	08-Jan-2021	122.65	123.65	124.90	121.05	122.10	121.90	122.78	130718	160.50	1653	84197	64.41
SNOWMAN	EQ	08-Jan-2021	60.55	61.15	61.40	59.00	59.95	59.85	60.13	2527483	1519.68	11074	1577716	62.42
SOBHA	EQ	08-Jan-2021	442.40	445.45	487.75	409.95	468.55	472.75	470.48	1385143	6516.85	43689	395249	28.53
SOFTTECH	SM	08-Jan-2021	93.45	92.05	92.05	89.00	89.00	89.35	90.89	12800	11.63	7	9600	75.00
SOLARA	EQ	08-Jan-2021	1265.20	1266.00	1276.00	1240.10	1247.00	1251.35	1257.76	37779	475.17	3258	19572	51.81
SOLARINDS	EQ	08-Jan-2021	1124.80	1135.00	1143.95	1107.00	1130.00	1128.70	1124.37	35600	400.27	3407	21447	60.24
SOLEX	SM	08-Jan-2021	35.00	36.00	36.90	36.00	36.90	36.90	36.45	4000	1.46	2	2000	50.00
SOMANYCERA	EQ	08-Jan-2021	341.65	344.70	354.70	343.40	347.00	348.30	349.88	79181	277.04	2289	45703	57.72
SOMICONVEY	EQ	08-Jan-2021	34.25	36.90	41.10	36.50	41.10	41.10	40.14	633605	254.31	3335	192847	30.44
SONATSOFTW	EQ	08-Jan-2021	407.35	410.65	432.00	409.00	429.20	429.60	424.05	1169865	4960.78	30465	340364	29.09
SORILINFRA	EQ	08-Jan-2021	140.60	144.00	148.75	135.10	136.40	137.05	143.08	385870	552.09	5018	157981	40.94
SOTL	EQ	08-Jan-2021	718.00	718.00	742.00	718.00	718.50	719.55	725.34	32338	234.56	1894	23148	71.58
SOUTHBANK	EQ	08-Jan-2021	9.35	9.40	9.50	9.20	9.20	9.20	9.32	20994625	1957.49	55773	11073413	52.74
SOUTHWEST	EQ	08-Jan-2021	40.50	41.75	41.75	39.75	40.50	41.00	40.97	27293	11.18	40	26597	97.45
SPAL	EQ	08-Jan-2021	172.85	175.90	183.90	172.00	176.00	176.20	177.56	111330	197.68	2311	64220	57.68
SPANDANA	EQ	08-Jan-2021	756.15	767.95	776.50	752.50	760.00	759.80	768.33	33436	256.90	2298	14073	42.09
SPARC	EQ	08-Jan-2021	194.90	196.60	203.40	196.05	200.00	200.40	200.73	1712126	3436.79	18312	578803	33.81
SPECIALITY	EQ	08-Jan-2021	47.45	48.30	48.90	47.00	47.50	47.50	47.68	95808	45.68	579	56066	58.52
SPENCERS	EQ	08-Jan-2021	85.25	85.50	89.60	85.45	87.00	86.75	87.32	1065192	930.15	9569	375777	35.28
SPENTEX	BZ	08-Jan-2021	0.95	0.95	1.00	0.95	1.00	1.00	1.00	44131	0.44	36	-	-
SPIC	EQ	08-Jan-2021	23.90	24.60	28.65	24.50	26.60	26.80	27.17	10179599	2765.40	24455	3283451	32.26
SPICEJET	EQ	08-Jan-2021	93.45	94.40	94.95	93.50	93.75	93.85	94.07	2563972	2411.95	15464	1438926	56.12
SPLIL	EQ	08-Jan-2021	37.35	38.00	39.20	37.05	37.15	37.35	37.93	64361	24.41	796	39142	60.82
SPMLINFRA	BE	08-Jan-2021	14.95	15.15	15.65	15.15	15.65	15.65	15.59	106956	16.67	170	-	-
SPTL	BE	08-Jan-2021	3.85	4.00	4.00	3.70	3.95	3.90	3.83	4066138	155.75	2536	-	-
SREEL	EQ	08-Jan-2021	147.35	148.15	155.35	145.75	146.25	147.20	150.73	133797	201.68	2267	56067	41.90
SREIBNPNCD	N9	08-Jan-2021	888.50	888.00	888.00	888.00	888.00	888.00	888.00	4	0.04	1	4	100.00
SREIBNPNCD	NJ	08-Jan-2021	695.00	690.00	690.00	600.00	620.00	635.23	632.96	1123	7.11	33	765	68.12
SREIBNPNCD	NL	08-Jan-2021	724.32	663.00	738.00	663.00	681.00	681.00	687.18	440	3.02	33	397	90.23
SREIBNPNCD	NN	08-Jan-2021	950.10	950.00	980.00	950.00	950.00	950.00	956.87	131	1.25	7	131	100.00
SREIBNPNCD	NO	08-Jan-2021	626.60	600.00	606.00	575.00	606.00	605.31	598.31	195	1.17	24	146	74.87
SREIBNPNCD	NQ	08-Jan-2021	750.00	752.00	752.00	752.00	752.00	752.00	752.00	35	0.26	10	30	85.71
SREIBNPNCD	NU	08-Jan-2021	540.00	540.00	608.00	540.00	608.00	608.00	541.33	51	0.28	2	51	100.00
SREIBNPNCD	NX	08-Jan-2021	750.00	671.10	671.10	620.00	620.00	623.17	650.98	177	1.15	14	150	84.75
SREIBNPNCD	NY	08-Jan-2021	760.52	760.00	761.00	744.00	755.00	755.00	756.78	97	0.73	5	97	100.00
SREIBNPNCD	NZ	08-Jan-2021	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	50	0.50	1	50	100.00
SREIBNPNCD	Y1	08-Jan-2021	655.00	660.00	660.00	600.00	600.00	600.00	627.27	110	0.69	4	110	100.00
SREIBNPNCD	Y4	08-Jan-2021	875.00	801.00	801.00	800.00	800.00	800.00	800.50	20	0.16	2	20	100.00
SREIBNPNCD	Y7	08-Jan-2021	584.70	579.95	579.95	545.00	545.00	547.50	558.69	31	0.17	4	31	100.00
SREIBNPNCD	Y8	08-Jan-2021	560.00	560.00	560.00	560.00	560.00	560.00	560.00	6	0.03	3	6	100.00
SREIBNPNCD	YA	08-Jan-2021	605.00	605.00	605.00	605.00	605.00	605.00	605.00	3	0.02	3	3	100.00
SREINFRA	EQ	08-Jan-2021	8.25	8.35	8.50	7.90	8.10	8.05	8.24	2153269	177.37	2464	1454257	67.54
SRF	EQ	08-Jan-2021	5709.60	5765.00	5965.00	5724.70	5938.00	5916.95	5848.16	218155	12758.05	21994	65973	30.24
SRHHYPOLTD	EQ	08-Jan-2021	256.10	259.90	259.90	250.00	250.00	250.40	253.23	21943	55.57	1224	13600	61.98
SRIPIPES	EQ	08-Jan-2021	156.70	158.00	159.45	149.85	153.50	152.90	154.39	126715	195.64	2287	68306	53.91
SRPL	EQ	08-Jan-2021	32.00	31.90	32.85	31.60	32.75	32.35	32.36	4308	1.39	28	250	5.80
SRTRANSFIN	EQ	08-Jan-2021	1306.80	1306.20	1313.35	1265.00	1300.95	1295.70	1286.22	6264854	80580.11	159864	1340223	21.39
SRTRANSFIN	Y9	08-Jan-2021	1066.66	1064.00	1066.35	1064.00	1066.35	1066.35	1065.70	36	0.38	3	36	100.00
SRTRANSFIN	YB	08-Jan-2021	1026.35	1026.50	1026.50	1026.00	1026.00	1026.00	1026.38	199	2.04	7	199	100.00
SRTRANSFIN	YG	08-Jan-2021	2030.20	2050.00	2050.00	2047.01	2047.01	2047.47	2047.47	13	0.27	2	13	100.00
SRTRANSFIN	YH	08-Jan-2021	1006.95	1010.00	1010.00	1006.30	1009.50	1009.50	1008.65	827	8.34	12	827	100.00
SRTRANSFIN	YJ	08-Jan-2021	1045.20	1045.40	1045.40	1045.00	1045.00	1045.00	1045.34	590	6.17	5	590	100.00
SRTRANSFIN	YK	08-Jan-2021	1052.90	1053.00	1055.75	1052.00	1055.75	1055.75	1053.91	426	4.49	15	376	88.26
SRTRANSFIN	YL	08-Jan-2021	1071.95	1077.90	1077.90	1071.80	1071.80	1071.80	1075.78	70	0.75	6	60	85.71
SRTRANSFIN	YM	08-Jan-2021	1241.00	1239.00	1245.00	1239.00	1245.00	1245.00	1242.00	10	0.12	2	5	50.00
SRTRANSFIN	YN	08-Jan-2021	1250.00	1251.00	1251.00	1248.00	1250.00	1250.00	1249.60	130	1.62	7	130	100.00
SRTRANSFIN	YO	08-Jan-2021	1024.00	1024.30	1025.00	1010.00	1012.50	1012.35	1017.50	759	7.72	66	649	85.51
SRTRANSFIN	YQ	08-Jan-2021	1020.30	1037.99	1037.99	1021.01	1022.19	1022.19	1023.36	306	3.13	6	163	53.27
SRTRANSFIN	YS	08-Jan-2021	1040.00	1099.80	1099.80	1060.00	1060.00	1060.00	1060.97	206	2.19	3	206	100.00
SRTRANSFIN	YT	08-Jan-2021	1211.55	1212.00	1215.01	1210.02		1211.69	1211.73	394	4.77	7	394	100.00
SRTRANSFIN	YV	08-Jan-2021	1036.80	1041.00	1042.05	995.30	1038.00	1032.61	1031.18	446	4.60	13	426	95.52
SRTRANSFIN	YX	08-Jan-2021	1089.00	1085.02	1085.43	1085.01	1085.43	1085.43	1085.02	102	1.11	3	102	100.00
SRTRANSFIN	YY	08-Jan-2021	1116.00	1119.90	1119.90	1119.80	1119.80	1119.80	1119.82	62	0.69	2	62	100.00
SRTRANSFIN	YZ	08-Jan-2021	1136.60	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1	0.01	1	1	100.00
SRTRANSFIN	Z3	08-Jan-2021	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	30	0.30	1	30	100.00
SRTRANSFIN	Z7	08-Jan-2021	1069.00	1013.15	1013.15	1013.15	1013.15	1013.15	1013.15	100	1.01	1	100	100.00
SRTRANSFIN	ZD	08-Jan-2021	993.00	995.00	995.00	993.00	993.00	993.00	993.87	53	0.53	4	53	100.00
SRTRANSFIN	ZE	08-Jan-2021	1002.35	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	15	0.15	1	15	100.00
SRTRANSFIN	ZF	08-Jan-2021	1017.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	25	0.25	1	25	100.00
SRTRANSFIN	ZG	08-Jan-2021	1069.00	1006.95	1006.95	1006.95	1006.95	1006.95	1006.95	100	1.01	1	100	100.00
SRTRANSFIN	ZH	08-Jan-2021	1078.95	1078.95	1078.95	1078.95	1078.95	1078.95	1078.95	188	2.03	3	188	100.00
SRTRANSFIN	ZJ	08-Jan-2021	1075.00	1041.30	1041.30	1041.30	1041.30	1041.30	1041.30	10	0.10	1	10	100.00
SRTRANSFIN	ZK	08-Jan-2021	1088.00	1051.00	1051.00	1050.00	1050.00	1050.00	1050.21	50	0.53	6	50	100.00
SSINFRA	SM	08-Jan-2021	7.60	7.25	7.25	7.25	7.25	7.25	7.25	6000	0.44	2	6000	100.00
SSWL	EQ	08-Jan-2021	585.40	587.00	614.60	587.00	605.10	608.80	605.51	92691	561.26	4631	40998	44.23
STAR	EQ	08-Jan-2021	973.75	999.00	999.00	938.10	943.00	943.85	953.46	2127564	20285.42	53747	787259	37.00
STARCEMENT	EQ	08-Jan-2021	106.25	107.30	107.85	105.00	105.90	105.80	106.27	436918	464.29	3884	240420	55.03
STARPAPER	EQ	08-Jan-2021	119.65	120.55	121.35	118.05	119.15	119.35	119.86	137137	164.37	2207	63975	46.65
STCINDIA	EQ	08-Jan-2021	80.80	82.35	82.70	78.85	79.10	79.55	80.52	50166	40.39	792	29845	59.49
STEELCITY	EQ	08-Jan-2021	38.00	38.40	38.40	37.30	38.00	38.05	38.12	11682	4.45	84	10962	93.84
STEELXIND	EQ	08-Jan-2021	51.80	52.90	53.00	49.00	51.70	51.65	51.06	151848	77.53	727	109589	72.17
STEL	EQ	08-Jan-2021	70.15	70.90	70.90	68.50	68.50	68.85	69.79	22267	15.54	350	16356	73.45
STERTOOLS	EQ	08-Jan-2021	201.15	201.15	229.90	201.15	222.25	222.00	220.61	368163	812.21	9087	134959	36.66
STLTECH	EQ	08-Jan-2021	189.85	191.90	197.00	190.10	191.70	192.10	193.15	1215167	2347.11	16362	419217	34.50
SUBEXLTD	EQ	08-Jan-2021	27.10	27.35	27.40	25.90	26.30	26.30	26.71	5986615	1599.05	14920	3664826	61.22
SUBROS	EQ	08-Jan-2021	356.85	358.65	359.70	347.05	351.00	351.10	351.67	46689	164.19	2146	23152	49.59
SUDARSCHEM	EQ	08-Jan-2021	490.05	491.20	504.00	491.20	493.00	495.15	497.03	305994	1520.87	7698	120353	39.33
SUJANAUNI	BE	08-Jan-2021	0.45	0.45	0.50	0.40	0.45	0.45	0.45	322567	1.46	178	-	-
SUMICHEM	EQ	08-Jan-2021	324.85	327.90	328.60	321.05	322.70	322.35	326.40	1208466	3944.42	19705	782263	64.73
SUMIT	BE	08-Jan-2021	10.10	10.40	10.50	10.10	10.10	10.10	10.16	32589	3.31	81	-	-
SUMMITSEC	EQ	08-Jan-2021	552.85	555.80	556.35	547.75	555.80	555.05	555.04	1207	6.70	131	845	70.01
SUNCLAYLTD	EQ	08-Jan-2021	2693.60	2705.00	2789.80	2581.60	2644.90	2640.80	2644.65	24343	643.79	4349	17234	70.80
SUNDARAM	EQ	08-Jan-2021	1.70	1.75	1.75	1.65	1.65	1.70	1.72	1002927	17.25	431	689514	68.75
SUNDARMFIN	EQ	08-Jan-2021	1863.15	1890.00	1890.00	1840.00	1875.00	1866.60	1854.66	34873	646.78	10122	17597	50.46
SUNDARMHLD	EQ	08-Jan-2021	76.45	76.45	78.85	75.70	76.25	76.15	76.94	81693	62.85	828	51349	62.86
SUNDRMBRAK	EQ	08-Jan-2021	319.85	320.05	326.35	318.05	321.90	321.40	321.61	2866	9.22	149	2001	69.82
SUNDRMFAST	EQ	08-Jan-2021	543.75	545.40	558.65	545.05	557.45	557.45	554.33	102215	566.61	4909	68434	66.95
SUNFLAG	EQ	08-Jan-2021	69.35	69.90	70.50	67.40	68.30	68.05	69.07	634040	437.91	4605	347993	54.89
SUNPHARMA	EQ	08-Jan-2021	601.90	607.00	622.80	604.00	620.05	620.80	617.15	11451416	70671.88	134402	3178246	27.75
SUNTECK	EQ	08-Jan-2021	356.80	360.00	371.45	357.20	364.55	366.30	365.96	456165	1669.39	11522	98873	21.67
SUNTV	EQ	08-Jan-2021	518.05	528.65	539.50	520.00	525.55	527.90	531.81	9100927	48399.33	94012	1957632	21.51
SUPERHOUSE	EQ	08-Jan-2021	129.55	130.10	148.40	127.00	134.55	136.05	142.03	864005	1227.11	11676	182337	21.10
SUPERSPIN	EQ	08-Jan-2021	5.75	5.95	6.00	5.50	5.80	5.80	5.86	242363	14.20	302	155887	64.32
SUPPETRO	EQ	08-Jan-2021	350.55	356.00	369.80	356.00	365.10	365.40	364.17	165709	603.46	3823	122496	73.92
SUPRAJIT	EQ	08-Jan-2021	216.70	218.35	222.00	215.50	217.60	217.50	218.11	317733	693.02	5851	217235	68.37
SUPREMEENG	EQ	08-Jan-2021	29.90	31.35	31.35	31.35	31.35	31.35	31.35	19482	6.11	25	19481	99.99
SUPREMEIND	EQ	08-Jan-2021	1790.90	1800.00	1819.00	1776.00	1797.95	1798.70	1804.32	188202	3395.77	8633	151165	80.32
SUPREMEINF	BZ	08-Jan-2021	14.10	14.80	14.80	14.80	14.80	14.80	14.80	14940	2.21	40	-	-
SURANASOL	EQ	08-Jan-2021	12.65	12.15	12.50	12.05	12.05	12.05	12.10	222755	26.96	466	165890	74.47
SURANAT&P	EQ	08-Jan-2021	6.40	6.45	6.45	6.05	6.10	6.10	6.23	288500	17.99	762	178928	62.02
SURANI	SM	08-Jan-2021	19.15	18.20	18.20	18.20	18.20	18.20	18.20	2000	0.36	1	2000	100.00
SURYALAXMI	BE	08-Jan-2021	36.90	38.20	38.70	36.50	38.00	37.95	38.39	37287	14.31	100	-	-
SURYAROSNI	EQ	08-Jan-2021	342.70	344.40	346.85	335.20	335.20	338.05	340.12	80640	274.27	4490	56768	70.40
SUTLEJTEX	EQ	08-Jan-2021	48.10	49.15	49.50	47.50	47.90	47.85	48.31	152637	73.73	1082	99209	65.00
SUULD	EQ	08-Jan-2021	144.30	143.65	144.00	140.05	143.75	143.70	142.75	41875	59.78	449	25805	61.62
SUVEN	EQ	08-Jan-2021	86.65	87.35	88.00	84.00	84.35	84.20	85.24	844937	720.21	14137	535487	63.38
SUVENPHAR	EQ	08-Jan-2021	463.60	465.50	467.00	457.10	459.65	460.95	463.27	173091	801.87	19313	92947	53.70
SUZLON	BE	08-Jan-2021	8.05	8.45	8.45	7.65	7.65	7.65	7.89	85124610	6715.67	68259	-	-
SWANENERGY	EQ	08-Jan-2021	133.65	133.95	134.55	128.10	132.95	131.30	132.44	193012	255.63	2294	50553	26.19
SWARAJENG	EQ	08-Jan-2021	1435.40	1453.00	1460.00	1421.00	1427.10	1426.55	1438.18	18439	265.19	1991	11299	61.28
SWELECTES	EQ	08-Jan-2021	204.70	204.70	214.50	194.50	213.00	210.20	203.05	66821	135.68	1993	35721	53.46
SWSOLAR	EQ	08-Jan-2021	268.55	271.00	276.75	268.10	268.70	269.35	271.48	565618	1535.51	8131	325940	57.63
SYMPHONY	EQ	08-Jan-2021	1048.65	1055.00	1061.00	1046.00	1050.00	1052.90	1053.49	37099	390.83	3963	17208	46.38
SYNCOM	BZ	08-Jan-2021	3.05	3.20	3.20	3.20	3.20	3.20	3.20	108077	3.46	56	-	-
SYNGENE	EQ	08-Jan-2021	615.10	618.00	625.55	600.10	605.00	603.05	610.33	577778	3526.36	25021	331768	57.42
TAINWALCHM	EQ	08-Jan-2021	78.30	79.95	82.00	77.55	77.70	78.10	79.51	31744	25.24	1428	13241	41.71
TAJGVK	EQ	08-Jan-2021	140.60	140.35	141.75	140.35	141.10	141.15	141.19	77080	108.83	1408	43287	56.16
TAKE	EQ	08-Jan-2021	55.35	55.90	60.90	55.55	60.85	59.85	58.96	10547585	6218.57	38095	3876285	36.75
TALBROAUTO	EQ	08-Jan-2021	161.85	163.85	170.00	156.70	162.70	162.80	164.55	83448	137.32	2887	28900	34.63
TANLA	EQ	08-Jan-2021	775.05	785.00	797.80	746.00	763.10	766.10	772.36	626190	4836.46	26220	344420	55.00
TANTIACONS	BZ	08-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	735	0.02	4	-	-
TARC	EQ	08-Jan-2021	24.30	24.50	25.00	24.00	24.05	24.05	24.37	269593	65.69	695	190150	70.53
TARMAT	EQ	08-Jan-2021	51.35	51.55	52.00	46.30	49.50	49.45	49.54	37982	18.82	623	22892	60.27
TASTYBITE	EQ	08-Jan-2021	11606.40	11668.00	12350.00	11612.00	11829.95	11808.45	11910.06	12869	1532.71	3563	6985	54.28
TATACAPHSG	N2	08-Jan-2021	1050.38	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	1	30	100.00
TATACAPHSG	N4	08-Jan-2021	1100.00	1105.00	1105.00	1100.00	1100.00	1103.00	1104.03	124	1.37	9	124	100.00
TATACAPHSG	NA	08-Jan-2021	1100.00	1098.00	1098.00	1070.00	1094.81	1094.81	1074.92	122	1.31	9	100	81.97
TATACAPHSG	NB	08-Jan-2021	1099.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	3	0.03	1	3	100.00
TATACHEM	EQ	08-Jan-2021	498.45	504.90	509.00	496.25	500.30	500.00	502.31	4156351	20877.64	53851	817693	19.67
TATACOFFEE	EQ	08-Jan-2021	106.20	107.00	108.20	105.65	106.25	106.30	107.11	934578	1000.99	5317	445064	47.62
TATACOMM	EQ	08-Jan-2021	1079.65	1071.35	1089.40	1048.90	1063.70	1061.25	1072.82	212301	2277.61	8552	144424	68.03
TATACONSUM	EQ	08-Jan-2021	600.85	606.80	612.50	602.60	607.95	609.55	607.91	3458752	21026.13	57544	1538239	44.47
TATAELXSI	EQ	08-Jan-2021	1998.95	2009.70	2052.80	2009.55	2041.95	2043.30	2030.72	381158	7740.27	20715	101231	26.56
TATAINVEST	EQ	08-Jan-2021	1025.15	1030.20	1039.00	1022.65	1025.55	1025.40	1028.59	25018	257.33	2047	14377	57.47
TATAMETALI	EQ	08-Jan-2021	660.50	665.80	674.00	640.85	655.55	655.20	658.19	166788	1097.79	7800	53312	31.96
TATAMOTORS	EQ	08-Jan-2021	196.75	198.75	201.50	197.10	197.85	198.15	199.44	53991568	107681.27	191216	7076664	13.11
TATAMTRDVR	EQ	08-Jan-2021	80.30	80.85	83.20	80.70	81.80	81.85	82.22	9118887	7497.99	25407	3396029	37.24
TATAPOWER	EQ	08-Jan-2021	81.85	84.35	84.60	82.60	82.85	83.05	83.39	41178215	34339.41	98735	11893024	28.88
TATASTEEL	EQ	08-Jan-2021	722.80	727.00	727.25	703.10	713.00	713.15	716.26	19329313	138448.58	188934	3996244	20.67
TATASTLBSL	EQ	08-Jan-2021	44.95	45.60	45.60	43.65	44.40	44.35	44.53	8599423	3829.66	13625	3529596	41.04
TATASTLLP	EQ	08-Jan-2021	637.45	642.00	650.60	632.50	642.90	642.35	642.81	130320	837.71	5080	49930	38.31
TATASTLPP	E1	08-Jan-2021	281.85	292.70	294.10	267.10	276.45	276.35	280.41	1187015	3328.51	11132	451478	38.03
TBZ	EQ	08-Jan-2021	93.95	90.00	90.00	84.60	84.70	84.90	86.90	2199947	1911.81	21854	909954	41.36
TCFSL	NB	08-Jan-2021	1039.38	1037.00	1041.00	1037.00	1041.00	1040.20	1038.96	1722	17.89	18	1622	94.19
TCFSL	ND	08-Jan-2021	1100.00	1100.00	1103.99	1100.00	1103.90	1103.55	1103.10	310	3.42	5	310	100.00
TCFSL	NF	08-Jan-2021	1145.00	1149.90	1150.00	1144.10	1147.00	1146.58	1147.23	1030	11.82	16	671	65.15
TCFSL	NH	08-Jan-2021	1053.96	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	30	0.32	1	30	100.00
TCFSL	NJ	08-Jan-2021	1072.51	1071.33	1075.00	1071.33	1071.35	1071.35	1073.20	49	0.53	3	49	100.00
TCFSL	NL	08-Jan-2021	1125.05	1125.15	1125.15	1125.15	1125.15	1125.15	1125.15	10	0.11	1	10	100.00
TCI	EQ	08-Jan-2021	249.70	249.70	258.60	248.80	257.90	255.50	255.03	72538	184.99	2090	46993	64.78
TCIDEVELOP	EQ	08-Jan-2021	322.75	317.95	331.30	317.05	319.95	318.65	321.14	1567	5.03	236	938	59.86
TCIEXP	EQ	08-Jan-2021	999.60	1009.00	1009.95	980.00	982.10	990.00	996.66	42881	427.38	7948	25387	59.20
TCNSBRANDS	EQ	08-Jan-2021	438.85	440.90	441.05	434.00	435.35	435.65	436.26	35136	153.29	3318	23558	67.05
TCPLPACK	EQ	08-Jan-2021	384.45	390.00	390.00	377.00	377.50	378.25	380.66	7049	26.83	589	5006	71.02
TCS	EQ	08-Jan-2021	3032.80	3090.00	3128.00	3060.00	3122.75	3120.90	3100.97	5879039	182307.17	214010	1754802	29.85
TDPOWERSYS	EQ	08-Jan-2021	143.50	145.40	149.80	143.70	146.15	146.65	147.43	92980	137.08	1824	57207	61.53
TEAMLEASE	EQ	08-Jan-2021	2738.25	2751.95	2787.35	2703.00	2705.50	2722.15	2745.01	5230	143.56	1508	2613	49.96
TECHM	EQ	08-Jan-2021	994.75	1007.75	1060.00	1005.45	1048.00	1051.10	1038.55	9279370	96370.83	139872	2712542	29.23
TECHNOE	EQ	08-Jan-2021	250.65	257.00	269.10	247.70	250.00	252.65	258.64	1294605	3348.31	12689	1056979	81.64
TECHNOFAB	BZ	08-Jan-2021	10.95	11.40	11.45	10.45	11.25	11.30	10.96	27609	3.02	73	-	-
TEJASNET	EQ	08-Jan-2021	136.55	138.85	139.00	135.95	137.00	136.25	137.30	290446	398.77	3133	170846	58.82
TERASOFT	EQ	08-Jan-2021	62.35	59.25	59.25	59.25	59.25	59.25	59.25	45563	27.00	688	45541	99.95
TEXINFRA	EQ	08-Jan-2021	48.90	49.40	50.50	48.00	49.70	49.65	49.55	83069	41.16	676	48191	58.01
TEXMOPIPES	EQ	08-Jan-2021	24.30	25.05	25.50	24.40	24.95	24.80	24.97	127400	31.81	681	89378	70.16
TEXRAIL	EQ	08-Jan-2021	33.70	34.00	34.60	33.75	33.95	33.90	34.11	1533749	523.14	3945	759113	49.49
TFCILTD	EQ	08-Jan-2021	57.25	57.85	58.50	54.80	55.35	55.30	56.79	806325	457.87	5100	423518	52.52
TGBHOTELS	BE	08-Jan-2021	6.20	6.45	6.50	6.20	6.50	6.25	6.44	110000	7.08	95	-	-
THANGAMAYL	EQ	08-Jan-2021	619.05	618.00	625.35	602.30	605.00	604.85	612.52	30584	187.33	2963	17069	55.81
THEINVEST	BZ	08-Jan-2021	139.20	132.25	140.00	132.25	138.00	137.90	134.83	8799	11.86	74	-	-
THEJO	SM	08-Jan-2021	1215.00	1219.95	1230.00	1170.00	1215.00	1215.00	1214.99	800	9.72	8	500	62.50
THEMISMED	EQ	08-Jan-2021	350.05	359.45	359.45	345.00	346.70	346.90	350.87	18420	64.63	1020	9517	51.67
THERMAX	EQ	08-Jan-2021	973.85	980.00	989.00	960.60	980.00	976.20	969.85	40666	394.40	5857	24520	60.30
THIRUSUGAR	BZ	08-Jan-2021	4.20	4.40	4.40	4.20	4.20	4.20	4.34	706	0.03	9	-	-
THOMASCOOK	EQ	08-Jan-2021	48.20	49.15	49.15	47.65	47.95	47.90	48.19	350043	168.68	2156	245165	70.04
THOMASCOTT	BE	08-Jan-2021	8.05	8.45	8.45	8.05	8.05	8.05	8.45	8382	0.71	11	-	-
THYROCARE	EQ	08-Jan-2021	960.25	966.50	983.00	958.50	970.65	969.65	972.47	114343	1111.95	7628	43029	37.63
TI	EQ	08-Jan-2021	30.40	30.70	31.25	29.25	29.70	29.60	30.37	357388	108.52	1664	218413	61.11
TIDEWATER	EQ	08-Jan-2021	4558.80	4580.95	4581.00	4510.00	4510.00	4531.05	4541.78	2925	132.85	811	1747	59.73
TIIL	EQ	08-Jan-2021	362.15	374.90	375.00	359.00	362.00	360.70	367.38	20873	76.68	948	13729	65.77
TIINDIA	EQ	08-Jan-2021	821.55	828.00	836.00	818.05	830.00	833.70	828.90	335005	2776.85	15344	292166	87.21
TIJARIA	BE	08-Jan-2021	8.85	8.85	9.25	8.45	9.25	9.25	8.79	21393	1.88	36	-	-
TIL	EQ	08-Jan-2021	185.10	186.00	189.90	180.10	180.15	181.00	183.29	11408	20.91	467	6845	60.00
TIMESGTY	EQ	08-Jan-2021	28.30	28.10	28.10	27.25	28.00	27.40	27.57	578	0.16	42	479	82.87
TIMETECHNO	EQ	08-Jan-2021	56.65	57.30	59.20	55.20	56.75	56.75	57.08	2054490	1172.78	9313	803586	39.11
TIMKEN	EQ	08-Jan-2021	1327.65	1334.25	1339.85	1275.00	1282.00	1281.60	1301.83	33555	436.83	5684	19509	58.14
TINPLATE	EQ	08-Jan-2021	182.50	184.00	184.50	178.30	179.75	179.45	181.06	741948	1343.39	11669	338100	45.57
TIPSINDLTD	EQ	08-Jan-2021	391.95	399.00	405.00	375.00	377.00	376.40	384.24	49127	188.76	2665	25485	51.88
TIRUMALCHM	EQ	08-Jan-2021	98.15	98.50	99.90	95.35	95.85	95.90	97.45	811913	791.17	5835	410432	50.55
TIRUPATI	SM	08-Jan-2021	61.00	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	1	3000	100.00
TIRUPATIFL	BE	08-Jan-2021	26.50	26.35	27.80	25.35	27.80	27.80	25.92	2698	0.70	32	-	-
TITAN	EQ	08-Jan-2021	1542.35	1547.90	1555.30	1521.50	1548.55	1548.60	1537.46	3478504	53480.69	96106	1314768	37.80
TMRVL	EQ	08-Jan-2021	11.60	11.85	11.90	11.50	11.60	11.60	11.66	50261	5.86	375	29840	59.37
TNPETRO	EQ	08-Jan-2021	45.25	45.50	45.85	44.15	44.35	44.40	44.89	503788	226.14	3487	253950	50.41
TNPL	EQ	08-Jan-2021	129.70	131.20	144.30	130.30	138.00	138.35	137.62	1798907	2475.62	17029	489087	27.19
TNTELE	BE	08-Jan-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	7460	0.19	8	-	-
TOKYOPLAST	EQ	08-Jan-2021	73.15	73.20	75.00	70.55	72.00	71.35	72.99	17411	12.71	504	8775	50.40
TORNTPHARM	EQ	08-Jan-2021	2775.95	2789.00	2872.00	2775.50	2860.00	2851.90	2837.36	521368	14793.09	22925	196761	37.74
TORNTPOWER	EQ	08-Jan-2021	332.05	336.00	348.75	333.60	335.40	335.95	340.24	4637625	15778.98	51676	706550	15.24
TOTAL	EQ	08-Jan-2021	80.25	84.05	84.05	76.25	76.25	76.25	78.67	164532	129.44	1295	131621	80.00
TOUCHWOOD	EQ	08-Jan-2021	75.00	79.00	82.50	76.00	82.50	82.10	81.52	179325	146.18	1858	67166	37.45
TPLPLASTEH	EQ	08-Jan-2021	179.80	181.20	181.50	176.10	176.10	176.75	177.68	6363	11.31	220	4287	67.37
TREEHOUSE	EQ	08-Jan-2021	6.95	7.15	7.15	6.85	6.85	6.85	6.96	50948	3.55	105	36378	71.40
TREJHARA	EQ	08-Jan-2021	37.90	37.90	39.35	37.35	38.10	38.25	38.63	25168	9.72	263	15830	62.90
TRENT	EQ	08-Jan-2021	675.45	678.00	701.00	674.90	695.10	695.40	692.70	897082	6214.07	31162	360560	40.19
TRF	BE	08-Jan-2021	100.75	99.00	102.80	99.00	100.00	100.45	100.71	12455	12.54	94	-	-
TRIDENT	EQ	08-Jan-2021	14.50	14.25	15.00	13.40	14.65	14.60	14.37	83660792	12018.55	94592	26179995	31.29
TRIGYN	EQ	08-Jan-2021	88.60	89.00	91.75	87.80	88.90	89.15	89.37	144862	129.46	1125	95515	65.94
TRIL	BE	08-Jan-2021	19.45	19.10	20.40	19.10	19.55	19.70	19.88	174256	34.64	475	-	-
TRITURBINE	EQ	08-Jan-2021	84.10	84.10	90.70	83.80	89.00	89.00	88.48	957291	846.98	9874	512713	53.56
TRIVENI	EQ	08-Jan-2021	72.00	72.85	72.90	71.80	72.15	72.00	72.37	287899	208.34	1826	155830	54.13
TTKHLTCARE	EQ	08-Jan-2021	558.85	561.95	582.00	561.30	569.00	570.20	571.26	3160	18.05	249	2048	64.81
TTKPRESTIG	EQ	08-Jan-2021	6159.05	6190.00	6330.00	6105.00	6150.00	6190.40	6218.28	10594	658.76	3333	4087	38.58
TTL	EQ	08-Jan-2021	53.05	53.20	54.10	51.20	51.50	51.65	52.48	29587	15.53	497	15466	52.27
TTML	BE	08-Jan-2021	8.55	8.95	8.95	8.70	8.95	8.95	8.88	4206263	373.54	6572	-	-
TV18BRDCST	EQ	08-Jan-2021	30.45	30.60	32.10	30.50	31.40	31.45	31.46	14083889	4431.45	18010	5678044	40.32
TVSELECT	BE	08-Jan-2021	129.00	129.50	135.45	126.50	134.00	134.45	133.25	76537	101.98	951	-	-
TVSMOTOR	EQ	08-Jan-2021	499.30	506.40	517.00	500.20	513.50	513.35	510.56	3684918	18813.88	44201	803752	21.81
TVSSRICHAK	EQ	08-Jan-2021	1824.55	1849.00	1887.35	1825.85	1870.00	1863.10	1860.24	7583	141.06	1649	3093	40.79
TVTODAY	EQ	08-Jan-2021	225.15	227.80	246.95	225.10	239.25	239.00	241.14	487427	1175.39	9895	143091	29.36
TVVISION	BE	08-Jan-2021	2.20	2.20	2.30	2.10	2.10	2.25	2.25	55886	1.26	64	-	-
TWL	EQ	08-Jan-2021	60.45	60.95	61.90	58.60	59.20	58.95	60.03	790927	474.81	5320	414052	52.35
UBL	EQ	08-Jan-2021	1247.50	1253.00	1267.15	1240.15	1248.70	1249.95	1253.29	547218	6858.23	22425	186476	34.08
UCALFUEL	EQ	08-Jan-2021	131.30	133.75	136.50	130.35	131.00	131.25	133.05	62069	82.58	1528	26709	43.03
UCL	SM	08-Jan-2021	34.00	29.00	38.50	29.00	34.00	34.05	33.67	22000	7.41	11	4000	18.18
UCOBANK	EQ	08-Jan-2021	13.00	13.15	13.40	12.85	13.00	12.95	13.11	4291847	562.67	4405	1139665	26.55
UFLEX	EQ	08-Jan-2021	372.00	375.45	378.90	370.00	370.10	371.20	374.73	119175	446.58	3272	57616	48.35
UFO	EQ	08-Jan-2021	91.55	92.75	93.30	89.00	90.95	91.25	91.95	519300	477.48	4809	211679	40.76
UGARSUGAR	EQ	08-Jan-2021	17.95	18.15	18.70	18.15	18.15	18.25	18.47	537743	99.35	1314	341459	63.50
UJAAS	EQ	08-Jan-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	1842809	70.95	543	1842809	100.00
UJJIVAN	EQ	08-Jan-2021	296.10	298.55	310.95	293.35	303.40	302.15	305.10	2349500	7168.22	36843	787844	33.53
UJJIVANSFB	EQ	08-Jan-2021	43.00	44.00	44.10	42.10	42.45	42.60	43.27	6112838	2645.12	18485	2713738	44.39
ULTRACEMCO	EQ	08-Jan-2021	5397.95	5419.00	5613.30	5417.55	5584.95	5591.75	5541.78	802681	44482.82	61053	310667	38.70
UMANGDAIRY	EQ	08-Jan-2021	61.70	62.50	70.00	60.70	66.95	66.65	67.01	545969	365.85	4658	190403	34.87
UMESLTD	BE	08-Jan-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	5184	0.18	10	-	-
UNICHEMLAB	EQ	08-Jan-2021	267.30	268.00	289.90	267.00	278.60	280.60	282.78	666550	1884.84	20263	245123	36.77
UNIDT	EQ	08-Jan-2021	303.60	303.00	329.80	303.00	329.50	326.05	322.01	72711	234.14	1277	35505	48.83
UNIENTER	EQ	08-Jan-2021	68.45	68.45	73.55	68.15	72.00	71.80	71.73	52344	37.55	1642	25066	47.89
UNIONBANK	EQ	08-Jan-2021	31.90	32.15	32.30	31.55	31.85	31.80	32.01	5371701	1719.30	9160	2244251	41.78
UNITECH	BZ	08-Jan-2021	2.10	2.20	2.20	2.15	2.15	2.15	2.18	4452786	97.26	1787	-	-
UNITEDTEA	EQ	08-Jan-2021	319.25	317.25	326.45	317.25	323.00	323.00	324.45	2770	8.99	122	2298	82.96
UNITY	BZ	08-Jan-2021	1.35	1.35	1.35	1.30	1.30	1.30	1.31	22601	0.30	33	-	-
UNIVASTU	EQ	08-Jan-2021	34.10	34.85	35.80	34.15	35.80	35.25	35.17	3491	1.23	65	2817	80.69
UNIVCABLES	EQ	08-Jan-2021	159.05	160.65	162.00	153.10	155.05	155.25	158.14	56197	88.87	1303	33551	59.70
UNIVPHOTO	EQ	08-Jan-2021	164.85	167.45	170.90	162.75	162.85	163.60	166.85	3992	6.66	282	2729	68.36
UPL	EQ	08-Jan-2021	482.50	485.00	506.00	484.80	502.30	503.65	501.32	16114942	80788.00	180917	2858423	17.74
URAVI	SM	08-Jan-2021	130.00	132.05	132.10	132.05	132.10	132.10	132.08	48000	63.40	5	48000	100.00
URJA	BE	08-Jan-2021	7.95	8.05	8.30	7.95	8.25	8.30	8.22	10961301	900.94	23972	-	-
USHAMART	EQ	08-Jan-2021	35.05	35.40	36.05	34.90	35.30	35.30	35.42	1001503	354.73	3517	528048	52.73
UTIAMC	EQ	08-Jan-2021	550.05	553.90	553.95	547.65	550.00	550.65	550.17	222725	1225.36	13641	177730	79.80
UTIBANKETF	EQ	08-Jan-2021	321.10	324.66	324.66	319.10	321.69	321.69	321.74	199	0.64	29	147	73.87
UTINEXT50	EQ	08-Jan-2021	349.99	351.00	362.00	351.00	353.65	353.65	358.30	1049	3.76	57	582	55.48
UTINIFTETF	EQ	08-Jan-2021	1511.66	1521.26	1534.39	1516.00	1525.45	1530.50	1528.83	497	7.60	42	492	98.99
UTISENSETF	EQ	08-Jan-2021	514.26	520.00	520.49	514.22	520.11	519.20	519.45	788	4.09	59	750	95.18
UTISXN50	EQ	08-Jan-2021	423.12	422.28	424.00	378.90	405.96	403.95	392.71	804	3.16	77	505	62.81
UTTAMSTL	EQ	08-Jan-2021	9.90	10.35	10.35	10.35	10.35	10.35	10.35	74904	7.75	105	74904	100.00
UTTAMSUGAR	EQ	08-Jan-2021	109.20	111.75	114.00	101.30	103.00	104.30	109.13	364825	398.14	4766	165516	45.37
V2RETAIL	BE	08-Jan-2021	98.45	98.50	100.00	96.00	97.45	97.90	98.04	22570	22.13	236	-	-
VADILALIND	EQ	08-Jan-2021	816.45	810.05	835.00	805.50	820.50	815.85	824.12	16985	139.98	1060	13407	78.93
VAIBHAVGBL	EQ	08-Jan-2021	2691.15	2740.00	2768.80	2650.00	2665.30	2678.65	2688.65	22213	597.23	6133	14006	63.05
VAISHALI	EQ	08-Jan-2021	61.35	58.30	61.25	58.30	58.30	58.30	58.74	196251	115.29	1901	136106	69.35
VAKRANGEE	EQ	08-Jan-2021	63.45	64.80	66.60	64.10	65.85	66.05	65.52	5945240	3895.40	12921	3647717	61.36
VALIANTORG	EQ	08-Jan-2021	1526.00	1550.00	1554.95	1518.05	1530.00	1538.25	1532.63	25339	388.35	1852	18295	72.20
VARDHACRLC	EQ	08-Jan-2021	40.15	40.90	42.00	39.95	40.85	40.60	41.11	176067	72.38	886	120393	68.38
VARDMNPOLY	EQ	08-Jan-2021	16.65	17.00	17.00	16.00	16.20	16.05	16.52	99512	16.44	427	57824	58.11
VARROC	EQ	08-Jan-2021	394.75	395.10	414.95	395.10	413.00	409.70	408.90	365280	1493.63	11811	161955	44.34
VASA	SM	08-Jan-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	4000	0.22	1	4000	100.00
VASCONEQ	BE	08-Jan-2021	15.50	15.95	15.95	15.00	15.00	15.25	15.22	221462	33.71	313	-	-
VASWANI	EQ	08-Jan-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	2524	0.18	13	2524	100.00
VBL	EQ	08-Jan-2021	985.50	985.60	1015.10	972.85	990.00	990.10	996.45	253110	2522.11	17771	114630	45.29
VEDL	EQ	08-Jan-2021	185.50	188.00	189.75	176.65	178.85	182.05	185.51	25476849	47261.91	94727	7350896	28.85
VENKEYS	EQ	08-Jan-2021	1613.50	1605.00	1628.10	1564.00	1570.00	1579.80	1598.28	392883	6279.38	24220	95495	24.31
VENUSREM	EQ	08-Jan-2021	171.40	174.30	179.95	168.00	168.00	170.00	174.25	47574	82.90	843	35462	74.54
VERTOZ	EQ	08-Jan-2021	215.15	218.75	232.00	213.50	225.05	225.35	225.87	397247	897.25	4125	119457	30.07
VESUVIUS	EQ	08-Jan-2021	1165.90	1171.00	1185.25	1136.95	1174.00	1175.50	1174.05	49345	579.33	2885	41942	85.00
VETO	EQ	08-Jan-2021	85.70	84.55	94.25	84.55	94.25	94.25	91.93	115552	106.23	920	93527	80.94
VGUARD	EQ	08-Jan-2021	216.15	216.70	220.40	211.05	213.70	214.55	215.89	926773	2000.82	19738	426366	46.01
VHL	EQ	08-Jan-2021	1475.05	1462.00	1493.00	1462.00	1479.00	1469.00	1473.49	599	8.83	91	183	30.55
VICEROY	BE	08-Jan-2021	3.35	3.20	3.50	3.20	3.40	3.45	3.45	43824	1.51	79	-	-
VIDEOIND	BZ	08-Jan-2021	6.70	7.00	7.00	6.40	7.00	7.00	6.90	1771382	122.29	2027	-	-
VIDHIING	EQ	08-Jan-2021	125.85	127.00	127.00	125.00	125.50	125.45	126.15	61009	76.96	840	37192	60.96
VIJIFIN	BE	08-Jan-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.75	421999	3.15	170	-	-
VIKASECO	EQ	08-Jan-2021	4.05	4.10	4.25	3.85	3.85	3.85	3.93	25052873	984.97	4637	11913278	47.55
VIKASMCORP	EQ	08-Jan-2021	5.70	5.95	5.95	5.85	5.95	5.95	5.94	30407612	1807.64	20823	20196567	66.42
VIKASPROP	EQ	08-Jan-2021	3.50	3.65	3.65	3.55	3.65	3.65	3.64	5350249	194.80	4026	3028917	56.61
VIKASWSP	EQ	08-Jan-2021	5.00	4.95	5.05	4.85	4.90	4.95	4.97	426351	21.19	532	347180	81.43
VIMTALABS	EQ	08-Jan-2021	174.65	177.90	178.60	169.15	172.60	173.30	174.17	59325	103.33	1255	34654	58.41
VINATIORGA	EQ	08-Jan-2021	1302.30	1310.00	1350.00	1299.05	1312.00	1317.00	1325.35	225745	2991.90	15942	104558	46.32
VINDHYATEL	EQ	08-Jan-2021	862.85	877.70	878.45	851.30	856.00	855.95	864.74	9984	86.34	1165	5607	56.16
VINYLINDIA	EQ	08-Jan-2021	123.45	124.50	125.65	123.00	123.55	123.30	124.17	72798	90.40	1356	37603	51.65
VIPCLOTHNG	EQ	08-Jan-2021	16.65	17.30	17.45	17.00	17.45	17.45	17.41	170910	29.75	476	117469	68.73
VIPIND	EQ	08-Jan-2021	376.65	378.55	381.50	375.00	377.05	377.50	377.93	143592	542.68	7178	69797	48.61
VIPULLTD	EQ	08-Jan-2021	21.45	22.65	22.65	21.30	21.70	21.85	22.14	32354	7.16	198	22310	68.96
VISAKAIND	EQ	08-Jan-2021	394.25	396.10	402.00	393.50	393.50	393.95	396.22	34987	138.62	1815	19452	55.60
VISASTEEL	EQ	08-Jan-2021	7.85	8.20	8.20	8.00	8.20	8.20	8.20	39755	3.26	111	30340	76.32
VISHAL	EQ	08-Jan-2021	53.60	52.55	52.55	52.55	52.55	52.55	52.55	11687	6.14	160	11687	100.00
VISHNU	EQ	08-Jan-2021	194.95	197.95	199.60	194.15	197.00	197.85	197.95	10699	21.18	450	7653	71.53
VISHWARAJ	EQ	08-Jan-2021	121.95	120.25	124.90	120.25	123.20	122.55	122.98	16620	20.44	135	15552	93.57
VIVIDHA	BE	08-Jan-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.49	2674831	39.78	830	-	-
VIVIMEDLAB	EQ	08-Jan-2021	18.00	18.10	18.50	17.80	18.00	17.90	18.10	248235	44.94	796	164090	66.10
VLSFINANCE	EQ	08-Jan-2021	85.00	85.10	86.50	81.70	81.70	82.70	84.41	94196	79.51	1554	65083	69.09
VMART	EQ	08-Jan-2021	2422.55	2431.05	2466.60	2409.50	2450.95	2458.10	2450.30	13483	330.37	2734	6975	51.73
VOLTAMP	EQ	08-Jan-2021	1254.00	1258.90	1289.90	1251.00	1260.00	1265.40	1270.52	9074	115.29	1429	5904	65.07
VOLTAS	EQ	08-Jan-2021	881.50	882.00	909.40	881.50	904.60	902.20	898.26	1928335	17321.37	28372	422543	21.91
VRLLOG	EQ	08-Jan-2021	206.00	206.00	207.80	202.95	204.70	204.85	205.43	231464	475.50	7735	134860	58.26
VSSL	EQ	08-Jan-2021	128.85	125.05	135.00	125.05	131.15	131.80	130.96	24953	32.68	413	17550	70.33
VSTIND	EQ	08-Jan-2021	3641.25	3675.00	3699.00	3618.25	3675.00	3661.45	3648.95	55476	2024.29	4499	51322	92.51
VSTTILLERS	EQ	08-Jan-2021	1972.30	1980.00	1981.00	1952.25	1969.90	1967.95	1965.70	11170	219.57	2100	5987	53.60
VTL	EQ	08-Jan-2021	1064.05	1070.00	1085.40	1058.05	1070.00	1073.75	1075.01	77812	836.48	13090	54396	69.91
WABAG	EQ	08-Jan-2021	206.30	207.80	213.75	207.00	211.00	209.95	210.21	628222	1320.60	9290	345458	54.99
WABCOINDIA	EQ	08-Jan-2021	5597.40	5599.40	5660.00	5580.00	5610.00	5601.55	5621.09	2408	135.36	798	1070	44.44
WALCHANNAG	EQ	08-Jan-2021	69.00	68.50	71.00	68.50	68.75	69.05	69.76	254932	177.84	2477	102993	40.40
WANBURY	BZ	08-Jan-2021	57.75	60.40	60.50	55.40	59.90	58.75	58.86	54367	32.00	292	-	-
WATERBASE	EQ	08-Jan-2021	127.65	128.70	129.50	126.75	126.80	127.15	128.24	175592	225.17	3316	73926	42.10
WEBELSOLAR	EQ	08-Jan-2021	47.15	48.05	49.25	47.55	48.45	48.40	48.41	302129	146.27	1488	189787	62.82
WEIZMANIND	EQ	08-Jan-2021	44.40	46.40	46.40	44.25	45.35	44.80	45.06	7010	3.16	108	4454	63.54
WELCORP	EQ	08-Jan-2021	142.05	143.45	145.50	140.00	143.50	142.90	143.66	1773732	2548.16	18485	856937	48.31
WELENT	EQ	08-Jan-2021	85.85	86.65	87.75	86.00	86.00	86.40	86.70	88278	76.54	1159	54056	61.23
WELINV	EQ	08-Jan-2021	370.80	370.00	376.00	362.15	373.90	372.40	368.10	6326	23.29	187	1179	18.64
WELSPUNIND	EQ	08-Jan-2021	73.90	74.50	75.00	72.10	72.80	73.05	73.90	765695	565.83	4933	493614	64.47
WENDT	EQ	08-Jan-2021	2969.55	3125.00	3563.45	3102.00	3563.45	3558.25	3287.49	42859	1408.98	3554	20569	47.99
WESTLIFE	EQ	08-Jan-2021	445.20	448.70	456.00	436.60	451.00	452.85	448.21	161969	725.97	8990	86413	53.35
WEWIN	SM	08-Jan-2021	53.00	51.00	51.00	51.00	51.00	51.00	51.00	3000	1.53	1	3000	100.00
WFL	SM	08-Jan-2021	49.80	52.25	52.25	49.85	52.25	52.25	51.45	9600	4.94	4	8000	83.33
WHEELS	EQ	08-Jan-2021	497.85	500.00	516.70	494.65	503.30	505.35	508.35	44428	225.85	2508	19439	43.75
WHIRLPOOL	EQ	08-Jan-2021	2485.50	2490.00	2528.00	2485.00	2499.00	2493.70	2504.69	56682	1419.71	8527	27253	48.08
WILLAMAGOR	EQ	08-Jan-2021	22.90	22.45	22.95	22.00	22.25	22.10	22.19	10170	2.26	109	6975	68.58
WINDMACHIN	BE	08-Jan-2021	17.25	17.55	17.70	16.60	17.40	17.00	17.11	46641	7.98	101	-	-
WIPL	BE	08-Jan-2021	53.45	54.50	54.50	51.50	52.00	52.00	52.64	902	0.47	18	-	-
WIPRO	EQ	08-Jan-2021	406.75	407.50	432.65	407.25	428.00	430.20	423.56	40993230	173630.08	277996	10074049	24.57
WOCKPHARMA	EQ	08-Jan-2021	518.80	521.40	532.00	510.00	514.70	516.80	523.44	685511	3588.23	17044	229820	33.53
WONDERLA	EQ	08-Jan-2021	212.25	214.40	214.60	211.50	212.80	212.20	213.03	68420	145.75	3216	37875	55.36
WORTH	EQ	08-Jan-2021	54.00	54.40	60.90	53.05	57.15	58.10	58.76	167083	98.17	1074	84972	50.86
WSI	BE	08-Jan-2021	4.00	3.85	4.10	3.85	3.90	3.90	3.95	19172	0.76	31	-	-
WSTCSTPAPR	EQ	08-Jan-2021	187.70	188.85	189.90	185.00	187.40	186.90	187.64	165758	311.02	2858	74575	44.99
XCHANGING	EQ	08-Jan-2021	86.00	87.70	89.65	86.70	86.90	87.10	88.11	412611	363.55	4060	251009	60.83
XELPMOC	EQ	08-Jan-2021	337.75	340.00	341.80	320.90	326.50	329.15	330.64	63109	208.66	2151	39942	63.29
XPROINDIA	BE	08-Jan-2021	39.75	41.70	41.70	38.25	39.50	40.25	40.88	15282	6.25	121	-	-
YAARII	EQ	08-Jan-2021	115.90	119.00	119.75	110.15	110.15	110.15	115.14	641661	738.78	7766	441602	68.82
YESBANK	EQ	08-Jan-2021	18.00	18.20	18.30	17.80	18.20	18.05	18.02	183783931	33116.09	107495	86593141	47.12
ZEEL	EQ	08-Jan-2021	218.95	221.85	236.85	220.70	230.45	231.15	231.48	44035673	101935.27	214941	8383376	19.04
ZEEL	P2	08-Jan-2021	3.95	3.95	4.00	3.95	3.95	3.95	4.00	2966575	118.55	83	2866575	96.63
ZEELEARN	EQ	08-Jan-2021	13.95	14.00	14.25	13.70	13.90	13.80	14.03	1039224	145.80	1674	603964	58.12
ZEEMEDIA	EQ	08-Jan-2021	5.80	5.80	5.85	5.70	5.75	5.75	5.75	5066487	291.31	11078	3247637	64.10
ZENITHEXPO	BE	08-Jan-2021	80.80	80.80	80.80	77.10	78.55	78.55	78.21	1551	1.21	31	-	-
ZENITHSTL	BE	08-Jan-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.91	93789	0.85	121	-	-
ZENSARTECH	EQ	08-Jan-2021	237.10	239.90	241.00	236.40	239.80	238.05	239.29	134685	322.28	3970	63506	47.15
ZENTEC	EQ	08-Jan-2021	99.70	100.75	102.00	98.00	98.70	98.75	100.13	634738	635.59	5730	304890	48.03
ZICOM	BZ	08-Jan-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	25668	0.71	47	-	-
ZODIAC	SM	08-Jan-2021	13.50	14.00	14.00	12.85	13.45	13.45	13.43	12000	1.61	3	8000	66.67
ZODIACLOTH	EQ	08-Jan-2021	107.60	108.95	109.00	107.00	107.80	107.90	107.90	47573	51.33	706	33094	69.56
ZODJRDMKJ	EQ	08-Jan-2021	29.95	29.90	30.70	29.25	29.65	30.00	30.05	4682	1.41	226	2648	56.56
ZOTA	EQ	08-Jan-2021	167.85	167.35	170.00	165.10	165.10	166.25	167.61	8676	14.54	206	5953	68.61
ZUARI	EQ	08-Jan-2021	107.90	110.30	117.95	110.05	111.00	111.15	112.92	746057	842.46	7092	249383	33.43
ZUARIGLOB	EQ	08-Jan-2021	112.65	120.00	123.90	118.75	123.90	123.40	121.77	2882797	3510.44	21812	960205	33.31
ZYDUSWELL	EQ	08-Jan-2021	2061.55	2080.85	2080.90	2056.00	2069.00	2065.60	2068.82	24257	501.83	3935	13844	57.07