nse-sec-bhavdata-full-2021-01-13.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	13-Jan-2021	39.90	40.50	41.05	38.50	39.00	39.00	39.70	286999	113.93	1907	198886	69.30
21STCENMGM	EQ	13-Jan-2021	10.80	10.65	10.95	10.60	10.70	10.60	10.62	2655	0.28	30	1654	62.30
3IINFOTECH	EQ	13-Jan-2021	9.00	8.55	8.55	8.55	8.55	8.55	8.55	6108862	522.31	13866	5816396	95.21
3MINDIA	EQ	13-Jan-2021	21588.40	21600.00	21750.00	21211.00	21349.00	21267.55	21379.01	4715	1008.02	2921	1980	41.99
3PLAND	EQ	13-Jan-2021	10.30	10.20	10.75	10.20	10.20	10.20	10.45	4770	0.50	104	3143	65.89
5PAISA	EQ	13-Jan-2021	377.30	387.75	387.75	350.10	362.00	357.80	364.11	197350	718.58	6972	94026	47.64
63MOONS	BE	13-Jan-2021	79.10	79.15	79.80	78.00	78.80	78.20	78.64	71536	56.25	517	-	-
716GS2050	GS	13-Jan-2021	112.00	112.00	112.00	112.00	112.00	112.00	112.00	58	0.06	2	58	100.00
719GS2060	GS	13-Jan-2021	117.80	114.75	114.75	114.00	114.00	114.00	114.30	251	0.29	3	251	100.00
732GS2024	GS	13-Jan-2021	101.10	101.10	101.10	101.10	101.10	101.10	101.10	100	0.10	1	100	100.00
74GS2035	GS	13-Jan-2021	108.00	107.99	108.00	107.99	108.00	108.00	107.99	300	0.32	2	300	100.00
759GS2026	GS	13-Jan-2021	107.01	101.71	101.71	101.66	101.66	101.66	101.69	100	0.10	2	100	100.00
772GS2055	GS	13-Jan-2021	116.00	116.00	116.00	116.00	116.00	116.00	116.00	10	0.01	1	10	100.00
824GS2027	GS	13-Jan-2021	109.00	109.00	109.00	109.00	109.00	109.00	109.00	100	0.11	1	100	100.00
8KMILES	BE	13-Jan-2021	83.35	84.00	85.85	80.00	82.50	81.85	83.63	38357	32.08	389	-	-
A2ZINFRA	EQ	13-Jan-2021	5.50	5.60	5.65	5.15	5.25	5.20	5.34	1452801	77.62	1211	979893	67.45
AAKASH	EQ	13-Jan-2021	79.85	81.45	87.70	80.75	83.00	82.70	82.70	100969	83.50	763	48028	47.57
AARON	EQ	13-Jan-2021	55.10	52.70	55.90	52.70	52.80	53.05	53.73	3590	1.93	63	1427	39.75
AARTIDRUGS	EQ	13-Jan-2021	717.20	722.85	728.00	703.00	708.00	706.90	711.81	356778	2539.58	16729	174000	48.77
AARTIIND	EQ	13-Jan-2021	1283.05	1285.00	1291.55	1273.00	1275.25	1281.15	1278.75	492339	6295.80	16868	345847	70.25
AARTISURF	EQ	13-Jan-2021	1000.35	990.00	1009.80	984.50	987.20	990.95	991.95	8849	87.78	1078	5590	63.17
AARVEEDEN	BE	13-Jan-2021	18.10	18.45	18.45	17.50	18.00	17.80	17.72	10218	1.81	57	-	-
AARVI	EQ	13-Jan-2021	48.95	49.80	50.90	46.50	47.00	47.00	47.95	19971	9.58	316	15578	78.00
AAVAS	EQ	13-Jan-2021	1965.40	1985.00	2034.95	1961.00	1961.60	1989.90	1998.18	95717	1912.60	11405	42756	44.67
ABAN	BE	13-Jan-2021	31.30	31.70	32.00	30.00	30.50	30.55	30.80	105293	32.43	577	-	-
ABB	EQ	13-Jan-2021	1269.30	1277.80	1294.00	1265.00	1276.00	1280.50	1276.75	159570	2037.31	9532	73676	46.17
ABBOTINDIA	EQ	13-Jan-2021	15405.40	15450.70	15505.00	14925.00	14999.50	15001.55	15149.85	40084	6072.67	13552	28661	71.50
ABCAPITAL	EQ	13-Jan-2021	90.45	90.55	93.30	89.20	90.70	91.30	91.41	3457441	3160.57	16327	1078417	31.19
ABFRL	EQ	13-Jan-2021	174.55	177.00	181.90	175.00	180.70	180.55	178.61	4537370	8104.10	39617	1727224	38.07
ABINFRA	SM	13-Jan-2021	7.40	7.75	7.75	7.75	7.75	7.75	7.75	8000	0.62	2	8000	100.00
ABMINTLTD	BE	13-Jan-2021	24.00	24.00	24.50	23.50	24.50	24.50	24.19	723	0.17	18	-	-
ABSLBANETF	EQ	13-Jan-2021	320.04	322.46	323.75	321.15	323.70	323.46	322.70	56	0.18	13	35	62.50
ABSLNN50ET	EQ	13-Jan-2021	333.80	333.80	339.50	328.15	328.96	334.31	336.18	160	0.54	21	111	69.38
ABSLRIF6RG	MF	13-Jan-2021	7.62	7.85	7.85	7.85	7.85	7.85	7.85	1000	0.08	1	1000	100.00
ACC	EQ	13-Jan-2021	1795.10	1795.15	1811.70	1771.10	1788.95	1792.40	1794.46	922665	16556.84	26144	214291	23.23
ACCELYA	EQ	13-Jan-2021	961.65	976.90	997.55	961.50	966.40	968.75	979.33	16768	164.21	1390	5444	32.47
ACCURACY	EQ	13-Jan-2021	38.45	39.80	40.35	36.70	39.00	38.55	38.72	45609	17.66	155	22898	50.21
ACE	EQ	13-Jan-2021	139.25	140.35	142.55	138.00	138.70	139.00	139.16	278424	387.45	2794	137616	49.43
ADANIENT	EQ	13-Jan-2021	525.40	529.10	540.20	521.30	533.00	536.05	532.73	4948731	26363.30	53214	356409	7.20
ADANIGREEN	EQ	13-Jan-2021	924.15	930.00	935.40	900.10	919.05	922.15	916.55	985028	9028.27	42391	387125	39.30
ADANIPORTS	EQ	13-Jan-2021	511.25	515.90	540.00	514.60	533.90	536.65	527.18	11045555	58229.48	118708	1830448	16.57
ADANIPOWER	EQ	13-Jan-2021	55.70	56.30	56.75	52.95	53.70	53.65	54.54	9072086	4947.97	36213	4491716	49.51
ADANITRANS	EQ	13-Jan-2021	450.00	450.00	454.15	441.50	448.00	446.85	448.58	290357	1302.48	9218	117792	40.57
ADFFOODS	EQ	13-Jan-2021	636.15	639.15	639.95	610.15	613.95	615.85	621.20	29927	185.91	2072	16410	54.83
ADHUNIKIND	BE	13-Jan-2021	24.85	25.00	25.00	24.00	24.90	24.45	24.71	20087	4.96	99	-	-
ADL	BE	13-Jan-2021	30.20	30.35	30.35	28.70	28.70	28.70	28.74	7731	2.22	49	-	-
ADORWELD	EQ	13-Jan-2021	297.65	298.05	304.95	291.25	294.00	295.40	296.11	38484	113.96	1774	21098	54.82
ADROITINFO	BE	13-Jan-2021	11.75	11.40	11.80	11.20	11.70	11.70	11.55	12470	1.44	43	-	-
ADSL	EQ	13-Jan-2021	43.95	44.00	44.50	41.80	41.80	41.80	42.61	171883	73.23	1101	124919	72.68
ADVANIHOTR	BE	13-Jan-2021	50.05	51.05	51.50	49.50	50.40	49.75	50.05	7182	3.59	99	-	-
ADVENZYMES	EQ	13-Jan-2021	329.60	331.95	333.90	322.05	325.70	324.45	327.99	165021	541.25	5122	72227	43.77
AEGISCHEM	EQ	13-Jan-2021	259.25	259.80	279.90	259.75	279.00	276.95	273.68	1607932	4400.53	26165	565476	35.17
AFFLE	EQ	13-Jan-2021	3865.15	3887.00	3900.00	3777.00	3795.00	3791.40	3819.54	66892	2554.97	14968	37257	55.70
AGARIND	EQ	13-Jan-2021	154.35	157.00	164.95	147.30	148.10	149.35	156.78	200115	313.75	4277	98720	49.33
AGCNET	BE	13-Jan-2021	740.05	750.00	750.00	727.00	745.00	745.05	739.84	2751	20.35	58	-	-
AGRITECH	BE	13-Jan-2021	38.15	37.20	39.45	37.20	39.15	39.10	38.87	4733	1.84	74	-	-
AGROPHOS	EQ	13-Jan-2021	14.75	14.75	15.40	14.50	15.00	15.05	15.10	99292	15.00	352	72110	72.62
AHLADA	SM	13-Jan-2021	72.00	74.90	75.60	71.25	71.25	71.25	73.06	17000	12.42	16	11000	64.71
AHLEAST	EQ	13-Jan-2021	166.20	163.05	170.45	161.45	167.00	169.00	166.67	5542	9.24	112	4416	79.68
AHLUCONT	EQ	13-Jan-2021	264.50	265.20	268.00	258.15	263.45	262.95	264.06	23483	62.01	1042	12069	51.39
AHLWEST	EQ	13-Jan-2021	258.65	264.45	264.50	258.20	258.20	258.35	259.38	1103	2.86	94	532	48.23
AIAENG	EQ	13-Jan-2021	2007.15	2022.00	2105.60	2013.75	2070.00	2065.80	2065.90	127499	2634.00	15141	46275	36.29
AIRAN	EQ	13-Jan-2021	19.05	19.45	19.45	18.25	18.85	18.60	19.05	55326	10.54	525	40250	72.75
AIROLAM	SM	13-Jan-2021	27.95	30.50	30.90	30.00	30.00	30.00	30.47	9000	2.74	3	9000	100.00
AISL	SM	13-Jan-2021	26.50	25.80	25.80	25.20	25.20	25.20	25.47	12000	3.06	9	10800	90.00
AJANTPHARM	EQ	13-Jan-2021	1820.30	1829.00	1829.00	1751.00	1775.00	1777.45	1788.09	105902	1893.63	11282	37067	35.00
AJMERA	EQ	13-Jan-2021	137.95	138.65	140.55	133.70	137.25	136.80	137.47	106061	145.80	2133	42881	40.43
AJOONI	SM	13-Jan-2021	34.10	34.25	34.25	33.00	33.75	33.75	33.82	40000	13.53	9	28000	70.00
AKASH	EQ	13-Jan-2021	244.60	243.50	248.95	235.00	239.90	239.85	239.95	37463	89.89	179	36404	97.17
AKG	SM	13-Jan-2021	85.35	84.20	85.05	81.10	84.90	84.15	84.31	51200	43.16	8	12800	25.00
AKSHARCHEM	EQ	13-Jan-2021	285.60	285.00	290.35	273.00	275.20	276.40	283.25	43229	122.45	2544	17617	40.75
AKSHOPTFBR	EQ	13-Jan-2021	8.25	8.25	8.50	8.05	8.50	8.25	8.27	541808	44.81	942	352933	65.14
AKZOINDIA	EQ	13-Jan-2021	2359.95	2371.75	2395.90	2350.00	2351.00	2366.30	2370.50	8720	206.71	3125	5025	57.63
ALANKIT	EQ	13-Jan-2021	18.90	19.30	19.30	18.45	18.60	18.65	18.69	148736	27.81	531	104006	69.93
ALBERTDAVD	EQ	13-Jan-2021	453.05	457.10	457.15	446.55	448.00	447.35	449.49	11299	50.79	627	7387	65.38
ALCHEM	BZ	13-Jan-2021	4.75	4.65	4.65	4.55	4.55	4.55	4.55	11120	0.51	46	-	-
ALEMBICLTD	EQ	13-Jan-2021	105.60	106.45	106.70	103.50	104.65	105.05	105.32	351187	369.87	3531	169063	48.14
ALICON	EQ	13-Jan-2021	378.80	388.85	424.85	382.55	400.90	398.90	395.66	35720	141.33	2587	17641	49.39
ALKALI	EQ	13-Jan-2021	64.90	67.00	68.45	59.15	63.10	63.50	64.79	1164858	754.72	9496	234973	20.17
ALKEM	EQ	13-Jan-2021	3062.35	3083.60	3114.00	3050.15	3090.00	3091.50	3097.73	181970	5636.93	11275	134591	73.96
ALKYLAMINE	EQ	13-Jan-2021	4810.00	4838.80	4849.00	4700.00	4751.00	4781.25	4771.46	27370	1305.95	5479	16463	60.15
ALLCARGO	EQ	13-Jan-2021	134.55	135.40	135.90	132.90	133.60	133.45	133.82	313000	418.85	3576	209573	66.96
ALLSEC	EQ	13-Jan-2021	279.20	282.50	283.90	273.95	276.45	275.25	277.56	7907	21.95	392	4422	55.93
ALMONDZ	EQ	13-Jan-2021	20.75	20.00	20.80	19.80	20.80	20.65	20.32	17464	3.55	183	10847	62.11
ALOKINDS	EQ	13-Jan-2021	23.55	23.60	23.80	23.00	23.20	23.15	23.39	10221419	2391.07	13524	4620070	45.20
ALPA	BE	13-Jan-2021	37.75	37.50	38.15	36.10	37.40	36.55	37.08	24023	8.91	155	-	-
ALPHAGEO	BE	13-Jan-2021	199.20	207.90	208.00	202.40	204.00	203.85	204.81	18696	38.29	347	-	-
ALPSINDUS	BE	13-Jan-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	14991	0.29	18	-	-
AMARAJABAT	EQ	13-Jan-2021	994.95	1005.90	1013.60	980.30	988.90	986.35	997.91	795209	7935.50	19400	121908	15.33
AMBER	EQ	13-Jan-2021	2577.40	2585.00	2591.00	2471.00	2500.00	2497.60	2516.57	147453	3710.75	21085	62686	42.51
AMBIKCO	EQ	13-Jan-2021	1173.40	1170.00	1195.00	1072.65	1105.00	1105.30	1120.80	63995	717.25	5765	32957	51.50
AMBUJACEM	EQ	13-Jan-2021	268.10	268.10	269.40	261.10	264.50	264.90	264.64	5267492	13939.66	39433	1410109	26.77
AMDIND	EQ	13-Jan-2021	20.30	20.30	21.80	19.20	19.65	19.55	20.04	72820	14.60	427	49359	67.78
AMJLAND	EQ	13-Jan-2021	27.90	27.85	29.45	27.15	27.65	27.60	28.07	53713	15.08	309	32269	60.08
AMRUTANJAN	EQ	13-Jan-2021	551.25	551.00	555.00	530.00	534.85	537.10	542.62	65076	353.11	3689	28973	44.52
ANANTRAJ	EQ	13-Jan-2021	31.55	31.70	32.45	30.15	30.50	30.45	31.27	1349424	421.98	5442	756984	56.10
ANDHRACEMT	EQ	13-Jan-2021	6.25	6.25	6.45	6.15	6.20	6.20	6.30	391723	24.69	927	245154	62.58
ANDHRAPAP	EQ	13-Jan-2021	218.95	219.00	221.90	215.05	219.50	219.15	217.86	53506	116.57	3881	36467	68.15
ANDHRSUGAR	EQ	13-Jan-2021	343.40	343.40	352.00	339.10	345.50	346.30	345.56	155792	538.35	5544	64385	41.33
ANGELBRKG	EQ	13-Jan-2021	360.80	363.00	366.85	347.00	349.95	348.80	351.47	256008	899.80	6006	128269	50.10
ANIKINDS	BE	13-Jan-2021	16.90	16.90	17.40	16.50	16.90	16.90	16.81	7745	1.30	51	-	-
ANKITMETAL	BE	13-Jan-2021	1.65	1.60	1.60	1.60	1.60	1.60	1.60	6100	0.10	8	-	-
ANSALAPI	BE	13-Jan-2021	10.15	9.65	9.65	9.65	9.65	9.65	9.65	115067	11.10	116	-	-
ANSALHSG	EQ	13-Jan-2021	7.60	7.75	7.95	7.25	7.25	7.30	7.52	111709	8.40	222	58705	52.55
ANUP	EQ	13-Jan-2021	735.25	734.55	740.60	721.20	725.00	725.25	727.78	15170	110.40	1471	11281	74.36
APARINDS	EQ	13-Jan-2021	390.35	392.80	404.70	383.00	387.15	388.15	394.15	199826	787.60	8205	63224	31.64
APCL	EQ	13-Jan-2021	218.70	219.90	220.70	213.80	219.90	219.45	218.12	67749	147.78	1476	40483	59.75
APCOTEXIND	EQ	13-Jan-2021	174.35	175.05	179.80	171.95	172.70	172.75	175.97	280294	493.23	7088	130903	46.70
APEX	EQ	13-Jan-2021	302.05	300.40	310.15	300.40	302.50	303.45	305.44	109808	335.40	3180	43949	40.02
APLAPOLLO	EQ	13-Jan-2021	963.95	969.00	973.00	945.50	954.90	950.25	951.42	726796	6914.88	7225	630369	86.73
APLLTD	EQ	13-Jan-2021	1096.95	1104.95	1120.00	1073.10	1091.00	1090.50	1100.22	200948	2210.88	9986	77313	38.47
APOLLO	EQ	13-Jan-2021	140.55	141.00	144.95	136.00	138.05	138.40	141.13	314986	444.53	7602	124732	39.60
APOLLOHOSP	EQ	13-Jan-2021	2517.25	2528.00	2537.75	2437.75	2480.00	2479.20	2491.88	662618	16511.61	34445	219564	33.14
APOLLOPIPE	EQ	13-Jan-2021	740.30	745.00	755.05	719.60	755.00	748.05	741.35	107294	795.42	5723	72291	67.38
APOLLOTYRE	EQ	13-Jan-2021	192.85	194.90	196.20	187.25	191.85	191.90	192.63	8491908	16357.58	35147	1813479	21.36
APOLSINHOT	EQ	13-Jan-2021	572.20	595.90	595.90	571.55	572.00	573.95	576.48	1645	9.48	195	1066	64.80
APTECHT	EQ	13-Jan-2021	146.85	148.00	154.00	147.45	152.00	152.35	151.75	676549	1026.69	12851	174604	25.81
ARCHIDPLY	EQ	13-Jan-2021	38.20	38.00	39.00	37.20	37.20	37.55	37.95	60995	23.15	596	42567	69.79
ARCHIES	EQ	13-Jan-2021	14.25	14.65	14.65	14.00	14.05	14.20	14.30	74916	10.71	270	54115	72.23
ARCOTECH	BZ	13-Jan-2021	2.85	2.95	2.95	2.75	2.85	2.75	2.83	33435	0.94	95	-	-
ARENTERP	EQ	13-Jan-2021	12.35	12.60	12.80	12.10	12.65	12.15	12.43	1708	0.21	18	1446	84.66
ARIES	EQ	13-Jan-2021	101.95	102.00	106.90	101.35	102.85	103.50	103.42	64103	66.30	1452	30611	47.75
ARIHANT	EQ	13-Jan-2021	22.55	22.60	23.30	21.60	21.60	21.70	22.14	1391	0.31	54	1026	73.76
ARIHANTSUP	EQ	13-Jan-2021	39.00	40.00	40.95	37.50	38.00	38.55	38.96	24117	9.40	294	19375	80.34
ARMANFIN	EQ	13-Jan-2021	698.05	715.00	715.00	695.05	704.00	702.70	700.82	6882	48.23	534	4915	71.42
AROGRANITE	EQ	13-Jan-2021	58.35	59.40	59.40	52.55	54.50	54.45	54.98	211277	116.16	2385	125536	59.42
ARROWGREEN	EQ	13-Jan-2021	61.95	62.90	64.80	59.50	60.00	60.45	61.75	10858	6.70	424	5501	50.66
ARSHIYA	EQ	13-Jan-2021	28.40	29.80	29.80	27.00	29.80	29.80	28.85	865121	249.59	1740	541854	62.63
ARSSINFRA	EQ	13-Jan-2021	26.35	26.90	27.40	25.80	26.00	26.20	26.65	63973	17.05	416	30746	48.06
ARTEMISMED	BE	13-Jan-2021	222.10	232.80	233.00	225.00	225.10	225.10	229.37	1852	4.25	39	-	-
ARVIND	EQ	13-Jan-2021	55.85	56.35	56.45	54.00	55.35	55.45	55.50	2666318	1479.87	12172	1159023	43.47
ARVINDFASN	EQ	13-Jan-2021	168.15	168.60	172.00	165.00	167.50	167.25	168.15	487636	819.97	7859	229908	47.15
ARVSMART	EQ	13-Jan-2021	114.20	114.80	115.00	110.00	112.00	111.40	112.75	177192	199.79	2782	102865	58.05
ASAHIINDIA	EQ	13-Jan-2021	284.45	288.00	288.00	275.00	275.90	276.50	279.37	43532	121.62	1229	27864	64.01
ASAHISONG	EQ	13-Jan-2021	240.75	243.95	244.75	238.00	240.25	240.95	241.35	21759	52.52	614	11137	51.18
ASAL	EQ	13-Jan-2021	32.10	33.70	33.70	33.45	33.70	33.70	33.70	14744	4.97	76	13503	91.58
ASALCBR	EQ	13-Jan-2021	329.40	331.95	344.00	326.00	328.15	328.15	332.96	60061	199.98	2150	29821	49.65
ASHAPURMIN	EQ	13-Jan-2021	118.90	119.10	124.80	119.10	124.80	124.80	123.54	700802	865.76	4938	389918	55.64
ASHIANA	EQ	13-Jan-2021	104.00	104.85	104.85	100.50	102.70	102.20	102.63	79513	81.60	996	44706	56.22
ASHIMASYN	BE	13-Jan-2021	13.50	13.50	13.70	13.00	13.50	13.55	13.30	162016	21.55	215	-	-
ASHOKA	EQ	13-Jan-2021	95.75	95.85	96.50	93.20	94.25	94.15	94.93	1376513	1306.66	10743	464100	33.72
ASHOKLEY	EQ	13-Jan-2021	121.60	123.10	125.45	118.30	121.50	121.65	121.82	51341074	62545.80	124028	13918922	27.11
ASIANHOTNR	EQ	13-Jan-2021	75.15	74.85	77.10	74.75	77.10	75.70	75.98	5875	4.46	115	3325	56.60
ASIANPAINT	EQ	13-Jan-2021	2720.55	2760.00	2763.00	2678.00	2700.00	2703.70	2710.34	2862676	77588.30	140068	1275675	44.56
ASIANTILES	EQ	13-Jan-2021	288.05	288.00	297.00	287.55	291.00	294.15	292.88	337111	987.33	5486	137820	40.88
ASPINWALL	EQ	13-Jan-2021	170.75	165.00	171.95	165.00	168.00	167.45	167.57	2626	4.40	71	2114	80.50
ASTEC	EQ	13-Jan-2021	1270.55	1278.90	1278.90	1235.10	1258.00	1257.05	1249.94	60066	750.79	4416	37936	63.16
ASTERDM	EQ	13-Jan-2021	163.60	164.00	166.00	162.50	163.85	163.55	164.31	139020	228.42	4032	85177	61.27
ASTRAL	EQ	13-Jan-2021	1729.05	1739.90	1754.85	1715.00	1724.95	1721.90	1735.48	204400	3547.32	11054	111102	54.36
ASTRAMICRO	EQ	13-Jan-2021	123.30	124.00	126.05	122.10	122.70	122.50	124.04	312626	387.77	2886	151386	48.42
ASTRAZEN	EQ	13-Jan-2021	4363.40	4350.40	4400.00	4230.00	4270.00	4276.80	4308.92	64283	2769.90	10551	23318	36.27
ASTRON	EQ	13-Jan-2021	49.75	51.30	52.90	49.80	50.25	51.45	51.04	62232	31.76	744	35032	56.29
ATALREAL	SM	13-Jan-2021	36.45	36.00	36.00	33.70	34.00	34.00	35.14	8000	2.81	5	6400	80.00
ATFL	EQ	13-Jan-2021	829.80	830.00	851.00	828.85	851.00	845.40	839.18	10978	92.13	1144	6092	55.49
ATGL	EQ	13-Jan-2021	365.90	367.30	369.90	355.10	362.90	363.80	364.89	1171644	4275.27	10711	803045	68.54
ATLANTA	EQ	13-Jan-2021	9.65	9.95	9.95	9.30	9.40	9.40	9.54	34688	3.31	200	21986	63.38
ATLASCYCLE	BZ	13-Jan-2021	39.90	38.95	41.00	38.95	41.00	40.40	39.63	3473	1.38	84	-	-
ATUL	EQ	13-Jan-2021	6597.90	6629.00	6729.00	6600.05	6640.95	6612.75	6658.62	127126	8464.84	9343	101609	79.93
ATULAUTO	EQ	13-Jan-2021	193.05	194.60	195.95	187.25	188.00	188.70	191.07	150907	288.33	3323	77898	51.62
AUBANK	EQ	13-Jan-2021	904.85	908.95	908.95	884.15	889.00	892.50	899.04	730301	6565.72	18248	434241	59.46
AURIONPRO	EQ	13-Jan-2021	83.50	84.70	87.90	78.60	80.30	80.65	81.82	45984	37.62	678	32315	70.27
AUROPHARMA	EQ	13-Jan-2021	958.25	960.20	974.90	928.35	940.55	947.20	954.14	2998390	28608.69	56881	833515	27.80
AUSOMENT	EQ	13-Jan-2021	51.35	50.95	52.00	50.10	50.60	50.75	51.10	6658	3.40	104	5087	76.40
AUTOAXLES	EQ	13-Jan-2021	1132.40	1129.00	1134.90	1066.75	1073.05	1077.80	1110.37	104703	1162.59	4208	89172	85.17
AUTOIND	EQ	13-Jan-2021	34.90	35.25	36.00	35.00	35.45	35.15	35.45	32549	11.54	440	21333	65.54
AUTOLITIND	EQ	13-Jan-2021	34.40	37.50	41.25	36.10	41.25	41.25	40.13	471191	189.07	2756	178817	37.95
AVADHSUGAR	EQ	13-Jan-2021	220.65	221.00	222.45	213.95	216.90	215.70	218.10	101570	221.53	1717	38613	38.02
AVANTIFEED	EQ	13-Jan-2021	521.95	522.00	528.80	516.00	516.95	516.90	520.57	221047	1150.71	8509	100088	45.28
AVTNPL	EQ	13-Jan-2021	49.05	49.50	49.75	46.80	47.80	47.80	48.09	254245	122.25	1931	163578	64.34
AWHCL	EQ	13-Jan-2021	374.20	373.05	377.90	366.45	377.90	374.55	371.23	498965	1852.32	28294	292846	58.69
AXISBANK	EQ	13-Jan-2021	675.70	676.00	691.20	669.05	686.05	687.80	682.48	15645903	106780.66	202987	4948904	31.63
AXISBNKETF	EQ	13-Jan-2021	322.19	338.00	338.00	320.00	323.73	323.80	323.70	659	2.13	37	363	55.08
AXISCADES	EQ	13-Jan-2021	56.40	57.85	57.85	55.50	55.55	55.65	56.17	30414	17.08	404	22169	72.89
AXISGOLD	EQ	13-Jan-2021	43.18	43.39	43.39	42.95	42.96	42.98	43.11	128597	55.44	1793	106110	82.51
AXISNIFTY	EQ	13-Jan-2021	151.18	155.71	158.00	150.00	150.47	150.72	151.41	6003	9.09	190	4641	77.31
AYMSYNTEX	BE	13-Jan-2021	44.05	44.60	46.20	42.25	44.00	43.35	43.96	13279	5.84	75	-	-
BAFNAPH	BE	13-Jan-2021	149.65	150.00	155.00	142.20	144.50	148.75	146.87	4718	6.93	150	-	-
BAGFILMS	BE	13-Jan-2021	3.45	3.35	3.55	3.30	3.35	3.30	3.36	68680	2.31	123	-	-
BAJAJ-AUTO	EQ	13-Jan-2021	3624.25	3624.25	3633.00	3577.00	3600.00	3600.90	3602.58	515154	18558.84	34729	113353	22.00
BAJAJCON	EQ	13-Jan-2021	223.85	224.90	229.30	222.50	223.70	224.75	226.17	440352	995.96	7886	201960	45.86
BAJAJELEC	EQ	13-Jan-2021	712.65	712.65	838.00	710.05	819.45	818.25	795.60	2762808	21980.93	104391	475299	17.20
BAJAJFINSV	EQ	13-Jan-2021	8959.00	9004.80	9030.00	8710.15	8784.65	8793.65	8856.10	514078	45527.27	47300	92336	17.96
BAJAJHIND	EQ	13-Jan-2021	6.65	6.70	7.00	6.50	6.65	6.70	6.79	7235296	490.93	5215	3097111	42.81
BAJAJHLDNG	EQ	13-Jan-2021	3187.65	3200.00	3239.95	3181.05	3205.50	3201.65	3201.38	86799	2778.76	6029	54559	62.86
BAJFINANCE	EQ	13-Jan-2021	5042.20	5066.00	5074.00	4826.25	4894.00	4902.90	4940.77	3269373	161532.08	176033	670386	20.51
BALAJITELE	EQ	13-Jan-2021	68.95	69.65	69.85	67.55	68.00	68.15	68.61	172783	118.54	1479	92513	53.54
BALAMINES	EQ	13-Jan-2021	1196.70	1201.50	1204.35	1150.00	1157.00	1158.45	1169.49	129315	1512.33	8420	46561	36.01
BALAXI	EQ	13-Jan-2021	626.25	643.95	643.95	601.10	610.00	614.70	616.57	2457	15.15	142	1606	65.36
BALKRISHNA	BE	13-Jan-2021	21.35	21.40	22.40	21.40	22.40	22.40	22.28	24413	5.44	79	-	-
BALKRISIND	EQ	13-Jan-2021	1688.50	1696.00	1699.85	1667.15	1691.65	1690.40	1687.03	603147	10175.27	22489	185005	30.67
BALLARPUR	BZ	13-Jan-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.11	9878645	109.75	1580	-	-
BALMLAWRIE	EQ	13-Jan-2021	124.75	126.00	126.80	122.65	123.80	123.80	124.15	633954	787.04	7294	277009	43.70
BALPHARMA	BE	13-Jan-2021	56.85	57.00	57.50	55.65	56.50	56.00	56.02	22531	12.62	119	-	-
BALRAMCHIN	EQ	13-Jan-2021	183.20	184.00	186.50	181.75	184.00	183.30	184.42	3093885	5705.86	19126	1658075	53.59
BANARBEADS	EQ	13-Jan-2021	61.25	63.25	63.65	58.60	58.60	59.35	60.73	26944	16.36	541	13176	48.90
BANARISUG	EQ	13-Jan-2021	1499.00	1511.05	1511.05	1457.35	1488.00	1489.00	1469.93	2307	33.91	147	2041	88.47
BANCOINDIA	EQ	13-Jan-2021	140.30	141.25	143.70	136.85	138.85	139.35	141.23	187614	264.97	3690	95222	50.75
BANDHANBNK	EQ	13-Jan-2021	391.45	395.30	395.45	371.00	375.65	375.10	380.67	21737588	82748.58	273724	8929334	41.08
BANG	EQ	13-Jan-2021	29.35	30.25	30.25	28.90	29.35	29.40	29.41	7853	2.31	155	4988	63.52
BANKA	EQ	13-Jan-2021	65.25	65.95	66.25	62.00	62.00	62.00	63.16	7394	4.67	144	6550	88.59
BANKBARODA	EQ	13-Jan-2021	70.75	72.00	76.00	70.05	75.35	75.25	73.46	127567552	93705.17	237155	19663296	15.41
BANKBEES	EQ	13-Jan-2021	325.24	327.48	328.30	323.76	327.25	327.83	326.68	837336	2735.41	8104	292932	34.98
BANKINDIA	EQ	13-Jan-2021	53.90	54.00	56.75	52.55	54.05	54.30	54.54	22583101	12317.20	55180	4696958	20.80
BANSWRAS	EQ	13-Jan-2021	127.40	128.55	131.90	121.05	121.05	121.05	123.52	38228	47.22	381	33200	86.85
BARTRONICS	BZ	13-Jan-2021	4.65	4.50	4.50	4.45	4.45	4.45	4.45	17977	0.80	39	-	-
BASF	EQ	13-Jan-2021	1690.55	1708.80	1724.00	1645.00	1655.00	1656.10	1681.01	35014	588.59	3602	18186	51.94
BASML	BE	13-Jan-2021	162.10	156.00	162.00	154.00	155.00	155.10	156.58	11499	18.01	177	-	-
BATAINDIA	EQ	13-Jan-2021	1624.25	1638.00	1662.00	1612.00	1636.00	1634.55	1639.01	1016507	16660.66	37878	144744	14.24
BAYERCROP	EQ	13-Jan-2021	5643.25	5655.00	5759.00	5535.00	5685.00	5724.35	5668.93	43616	2472.56	8222	19289	44.22
BBL	EQ	13-Jan-2021	921.20	925.85	945.40	914.50	919.15	917.60	926.78	16926	156.87	1558	7460	44.07
BBTC	EQ	13-Jan-2021	1316.70	1320.00	1327.65	1287.00	1298.85	1298.50	1306.32	108386	1415.86	4912	36865	34.01
BBTCL	SM	13-Jan-2021	63.75	67.00	67.00	65.00	65.00	65.40	66.01	21000	13.86	7	9000	42.86
BCG	EQ	13-Jan-2021	7.15	7.10	7.50	7.10	7.50	7.50	7.47	6394434	477.40	2815	3634792	56.84
BCONCEPTS	SM	13-Jan-2021	29.15	30.60	30.60	28.50	28.50	28.50	30.11	27000	8.13	9	21000	77.78
BCP	BE	13-Jan-2021	6.85	7.00	7.00	6.55	6.85	6.60	6.72	107376	7.22	218	-	-
BDL	EQ	13-Jan-2021	342.90	343.05	346.70	335.00	337.50	337.30	341.85	307234	1050.29	8067	126547	41.19
BEARDSELL	EQ	13-Jan-2021	9.80	9.80	9.85	9.00	9.45	9.35	9.20	35476	3.26	80	26745	75.39
BECTORFOOD	EQ	13-Jan-2021	436.70	437.00	443.90	427.00	428.00	429.05	433.62	720330	3123.52	28326	265226	36.82
BEDMUTHA	EQ	13-Jan-2021	26.80	27.95	27.95	26.30	26.30	26.50	26.74	10514	2.81	92	5443	51.77
BEL	EQ	13-Jan-2021	134.45	134.55	137.70	132.45	133.70	134.05	135.31	12818493	17344.27	53584	2736675	21.35
BEML	EQ	13-Jan-2021	966.25	975.10	988.00	955.60	963.95	961.90	971.39	408023	3963.51	16141	90980	22.30
BEPL	EQ	13-Jan-2021	167.20	168.00	168.00	155.00	157.05	157.75	159.44	2288130	3648.20	26878	1188622	51.95
BERGEPAINT	EQ	13-Jan-2021	803.15	803.20	805.90	787.70	798.00	796.60	796.30	715762	5699.58	16995	132584	18.52
BETA	SM	13-Jan-2021	130.20	131.95	134.75	129.00	129.00	129.00	131.89	14400	18.99	17	11200	77.78
BFINVEST	EQ	13-Jan-2021	306.40	308.90	313.90	301.00	307.00	307.65	308.61	92085	284.18	4363	23971	26.03
BFUTILITIE	EQ	13-Jan-2021	299.65	300.75	314.45	296.80	305.80	306.40	305.86	976399	2986.42	18256	224200	22.96
BGRENERGY	BE	13-Jan-2021	46.10	46.85	46.85	45.50	45.90	45.60	45.80	36036	16.50	309	-	-
BHAGERIA	EQ	13-Jan-2021	163.20	164.85	164.90	160.80	163.00	161.85	162.44	34363	55.82	952	21106	61.42
BHAGYANGR	BE	13-Jan-2021	34.60	34.60	35.50	33.10	34.40	34.40	34.15	21097	7.21	148	-	-
BHAGYAPROP	EQ	13-Jan-2021	28.50	29.75	30.80	24.80	25.05	25.10	27.01	397858	107.47	2897	211108	53.06
BHANDARI	EQ	13-Jan-2021	3.60	3.75	3.75	3.65	3.75	3.75	3.74	1271932	47.63	1903	870711	68.46
BHARATFORG	EQ	13-Jan-2021	621.40	624.70	676.90	615.25	626.50	628.25	644.04	15115174	97347.69	195932	1791639	11.85
BHARATGEAR	BE	13-Jan-2021	75.95	73.30	78.00	73.30	75.20	75.45	75.90	6756	5.13	113	-	-
BHARATRAS	EQ	13-Jan-2021	10367.95	10409.00	10758.00	10409.00	10550.00	10526.70	10559.32	30251	3194.30	8530	9940	32.86
BHARATWIRE	EQ	13-Jan-2021	35.20	35.30	37.95	34.65	36.40	36.20	36.75	57644	21.18	494	29157	50.58
BHARTIARTL	EQ	13-Jan-2021	565.75	588.00	601.70	567.00	576.30	578.25	586.01	83668562	490302.54	691695	24401136	29.16
BHEL	EQ	13-Jan-2021	39.35	39.65	42.30	39.65	40.75	40.75	41.17	154573968	63635.41	176159	28310425	18.32
BIGBLOC	BE	13-Jan-2021	95.55	96.00	100.30	94.50	97.90	97.35	96.54	32060	30.95	439	-	-
BIL	EQ	13-Jan-2021	153.25	156.00	156.00	148.00	151.00	150.35	151.05	8272	12.50	285	5968	72.15
BILENERGY	BZ	13-Jan-2021	1.00	1.05	1.05	0.95	0.95	0.95	0.97	983356	9.57	667	-	-
BINDALAGRO	EQ	13-Jan-2021	20.15	20.50	20.50	18.65	18.85	18.85	19.35	186378	36.06	938	131246	70.42
BIOCON	EQ	13-Jan-2021	471.75	472.00	472.20	460.55	462.65	462.80	464.89	3430890	15949.79	38382	1469577	42.83
BIOFILCHEM	BE	13-Jan-2021	156.20	148.40	164.00	148.40	164.00	164.00	152.02	271429	412.63	3870	-	-
BIRLACABLE	EQ	13-Jan-2021	67.60	68.10	69.45	65.65	66.40	66.35	67.33	112858	75.98	1484	61471	54.47
BIRLACORPN	EQ	13-Jan-2021	741.95	740.00	754.30	724.60	734.90	732.85	736.85	224023	1650.72	17364	123868	55.29
BIRLAMONEY	EQ	13-Jan-2021	50.90	51.30	51.65	49.50	50.60	50.55	50.55	329866	166.74	2375	204978	62.14
BIRLATYRE	EQ	13-Jan-2021	28.25	28.95	29.65	27.30	28.65	28.80	29.24	1385983	405.28	4876	579061	41.78
BKMINDST	BE	13-Jan-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.37	57861	0.79	118	-	-
BLBLIMITED	EQ	13-Jan-2021	5.90	5.70	6.15	5.70	6.00	5.95	5.95	15689	0.93	57	9811	62.53
BLISSGVS	EQ	13-Jan-2021	205.00	215.70	220.00	202.75	205.50	206.40	208.93	2185497	4566.23	21030	528026	24.16
BLKASHYAP	EQ	13-Jan-2021	11.80	12.00	12.15	11.40	11.65	11.70	11.76	166325	19.55	385	98933	59.48
BLS	EQ	13-Jan-2021	113.35	115.00	118.20	110.45	113.65	113.50	115.03	238352	274.17	4325	134449	56.41
BLUECOAST	BE	13-Jan-2021	4.95	4.90	4.90	4.80	4.80	4.80	4.80	5200	0.25	5	-	-
BLUEDART	EQ	13-Jan-2021	4004.85	4040.00	4040.00	3900.00	4007.95	3998.55	3980.62	7820	311.28	1443	5094	65.14
BLUESTARCO	EQ	13-Jan-2021	799.15	802.10	804.75	772.35	790.00	791.30	788.69	109699	865.19	7321	39591	36.09
BODALCHEM	EQ	13-Jan-2021	78.30	78.50	79.45	75.50	77.45	76.85	77.60	406519	315.46	3463	203716	50.11
BOHRA	SM	13-Jan-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	8000	0.14	2	8000	100.00
BOMDYEING	EQ	13-Jan-2021	82.25	82.90	83.25	78.55	80.10	80.20	80.84	2547521	2059.32	13317	851950	33.44
BOROLTD	EQ	13-Jan-2021	211.35	211.50	220.75	207.50	210.45	209.85	214.10	266784	571.17	5395	138562	51.94
BORORENEW	EQ	13-Jan-2021	271.90	274.00	285.45	270.10	277.75	276.15	280.08	1074373	3009.12	20541	496129	46.18
BOSCHLTD	EQ	13-Jan-2021	14626.10	14702.00	15348.00	14525.05	14750.00	14780.50	14888.79	191862	28565.93	40164	40159	20.93
BPCL	EQ	13-Jan-2021	402.55	406.00	425.00	404.65	411.50	411.90	415.56	21181147	88020.40	237313	5044890	23.82
BPL	EQ	13-Jan-2021	23.45	23.05	24.00	23.05	23.20	23.20	23.53	93035	21.89	547	40084	43.08
BRFL	EQ	13-Jan-2021	11.90	12.15	12.15	11.40	11.70	11.55	11.60	172433	20.00	412	130341	75.59
BRIGADE	EQ	13-Jan-2021	274.95	276.45	281.15	262.20	266.20	268.25	276.22	266202	735.32	8948	139620	52.45
BRIGHT	SM	13-Jan-2021	7.35	7.15	7.50	7.15	7.20	7.20	7.27	60000	4.36	14	57000	95.00
BRITANNIA	EQ	13-Jan-2021	3631.65	3640.00	3648.00	3600.00	3622.00	3621.15	3623.92	798273	28928.77	71211	293931	36.82
BRITANNIA	N2	13-Jan-2021	32.01	32.00	32.24	32.00	32.15	32.04	32.07	4898	1.57	71	4838	98.78
BRNL	EQ	13-Jan-2021	35.20	35.90	36.00	34.55	34.60	34.85	34.96	127933	44.73	1056	81658	63.83
BROOKS	EQ	13-Jan-2021	72.45	73.40	73.40	68.85	69.75	69.15	70.38	49492	34.83	569	29036	58.67
BSE	EQ	13-Jan-2021	636.00	637.20	640.00	624.00	628.05	629.10	630.83	275975	1740.92	9215	123656	44.81
BSHSL	EQ	13-Jan-2021	92.75	94.60	94.90	90.15	94.80	94.50	94.12	2992	2.82	76	1463	48.90
BSL	BE	13-Jan-2021	36.70	36.05	36.95	36.00	36.15	36.15	36.36	18545	6.74	82	-	-
BSLGOLDETF	EQ	13-Jan-2021	4541.35	4550.00	4575.00	4525.00	4535.00	4534.30	4539.75	500	22.70	103	372	74.40
BSLNIFTY	EQ	13-Jan-2021	160.68	163.64	163.64	159.28	160.00	160.00	161.49	483	0.78	27	377	78.05
BSOFT	EQ	13-Jan-2021	266.10	267.30	273.80	262.00	266.95	266.25	266.74	1068697	2850.61	20290	467283	43.72
BURGERKING	EQ	13-Jan-2021	147.90	151.00	152.85	143.70	144.90	144.95	147.85	7660500	11326.02	104911	3719248	48.55
BURNPUR	BE	13-Jan-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	10762	0.29	25	-	-
BUTTERFLY	EQ	13-Jan-2021	526.90	530.00	530.00	519.55	521.00	522.75	522.76	30159	157.66	956	23746	78.74
BVCL	BE	13-Jan-2021	18.40	19.00	19.25	17.50	18.15	17.50	17.96	8244	1.48	79	-	-
BYKE	BE	13-Jan-2021	21.40	21.05	21.75	20.35	20.55	20.75	20.87	41878	8.74	133	-	-
CADILAHC	EQ	13-Jan-2021	490.35	493.00	494.50	481.65	487.00	487.05	488.65	2727835	13329.47	39158	667613	24.47
CALSOFT	EQ	13-Jan-2021	10.85	11.00	11.10	10.65	10.90	10.65	10.80	15179	1.64	92	11771	77.55
CAMLINFINE	EQ	13-Jan-2021	121.20	121.60	122.70	117.50	119.05	119.10	119.63	413872	495.13	9976	206045	49.78
CAMS	EQ	13-Jan-2021	1802.65	1817.95	1865.00	1796.05	1844.00	1840.75	1826.74	199541	3645.09	18631	97704	48.96
CANBK	EQ	13-Jan-2021	139.15	139.90	145.90	136.00	144.30	144.80	141.49	64892458	91816.22	220512	8817996	13.59
CANDC	BZ	13-Jan-2021	6.80	6.80	7.10	6.50	7.10	7.10	6.91	8401	0.58	25	-	-
CANFINHOME	EQ	13-Jan-2021	497.60	500.00	503.40	481.00	499.00	496.00	493.33	603139	2975.44	29072	286865	47.56
CANTABIL	EQ	13-Jan-2021	375.15	378.00	381.30	371.00	374.00	374.75	376.25	163739	616.06	6123	28825	17.60
CAPACITE	EQ	13-Jan-2021	182.05	183.90	188.00	177.45	180.55	180.85	181.87	191842	348.91	7255	92433	48.18
CAPLIPOINT	EQ	13-Jan-2021	485.50	487.90	488.60	480.00	483.00	481.15	483.78	100376	485.60	4728	56634	56.42
CAPTRUST	EQ	13-Jan-2021	100.65	102.85	102.90	97.55	101.00	100.10	100.22	15385	15.42	495	7315	47.55
CARBORUNIV	EQ	13-Jan-2021	406.20	409.25	431.00	405.80	420.50	420.20	421.84	1357497	5726.51	42237	368710	27.16
CAREERP	EQ	13-Jan-2021	160.35	170.00	174.40	165.55	166.05	166.65	169.02	208995	353.23	3536	87970	42.09
CARERATING	EQ	13-Jan-2021	523.65	518.10	527.50	509.20	513.40	513.85	517.44	277825	1437.57	14043	143653	51.71
CASTROLIND	EQ	13-Jan-2021	128.05	129.50	130.65	128.00	129.50	129.25	129.30	1830352	2366.65	13403	820215	44.81
CCHHL	BE	13-Jan-2021	5.50	5.50	5.50	5.25	5.25	5.25	5.29	65990	3.49	145	-	-
CCL	EQ	13-Jan-2021	259.60	260.50	262.40	257.00	259.95	258.60	259.10	194875	504.93	7924	133896	68.71
CDSL	EQ	13-Jan-2021	532.45	533.80	544.00	524.40	530.70	529.55	534.31	914480	4886.14	28851	290778	31.80
CEATLTD	EQ	13-Jan-2021	1195.30	1205.00	1250.00	1178.05	1181.55	1183.55	1218.47	681124	8299.27	22393	232188	34.09
CEBBCO	EQ	13-Jan-2021	29.80	29.75	30.40	27.60	27.70	27.75	28.75	488470	140.42	2440	283258	57.99
CELEBRITY	EQ	13-Jan-2021	6.75	7.00	7.00	6.65	6.80	6.80	6.80	58589	3.98	194	47484	81.05
CENTENKA	EQ	13-Jan-2021	220.80	223.40	223.95	213.85	218.90	217.50	217.63	44017	95.79	1251	25377	57.65
CENTEXT	BE	13-Jan-2021	5.25	5.10	5.35	5.10	5.25	5.15	5.16	100011	5.16	233	-	-
CENTRALBK	EQ	13-Jan-2021	14.55	14.70	14.75	14.20	14.45	14.45	14.49	8552956	1239.42	9057	3679948	43.03
CENTRUM	EQ	13-Jan-2021	25.15	25.35	27.30	23.50	24.20	24.80	25.49	5026231	1281.19	13346	2392685	47.60
CENTUM	EQ	13-Jan-2021	474.85	481.00	481.50	452.50	465.00	470.10	467.48	12126	56.69	978	6599	54.42
CENTURYPLY	EQ	13-Jan-2021	250.65	250.25	252.05	242.00	247.00	246.90	248.38	173759	431.58	3872	94767	54.54
CENTURYTEX	EQ	13-Jan-2021	430.10	433.40	433.40	419.00	425.00	424.60	426.46	654531	2791.29	11934	182670	27.91
CERA	EQ	13-Jan-2021	3629.30	3683.75	3729.55	3538.20	3592.00	3623.15	3657.38	21277	778.18	5715	7599	35.71
CEREBRAINT	EQ	13-Jan-2021	34.85	35.00	37.50	34.75	36.75	36.65	35.93	958089	344.26	2188	698707	72.93
CESC	EQ	13-Jan-2021	661.70	669.90	694.70	651.35	683.00	683.90	673.96	5371766	36203.41	140829	1557119	28.99
CESCVENT	EQ	13-Jan-2021	315.80	318.60	325.00	308.00	316.00	317.25	318.12	57029	181.42	2182	25430	44.59
CGCL	EQ	13-Jan-2021	341.45	342.60	348.60	340.00	340.05	341.30	341.41	76648	261.69	4395	17632	23.00
CGPOWER	EQ	13-Jan-2021	41.65	42.00	42.50	40.80	41.10	41.10	41.27	2080906	858.88	10988	1570120	75.45
CHALET	EQ	13-Jan-2021	180.35	181.70	183.45	180.20	181.00	180.90	181.93	206932	376.48	5614	118113	57.08
CHAMBLFERT	EQ	13-Jan-2021	232.60	233.75	237.00	230.20	231.35	232.20	233.62	629971	1471.73	10660	251035	39.85
CHEMBOND	EQ	13-Jan-2021	181.60	182.70	187.00	178.80	182.50	181.55	182.33	22743	41.47	839	14613	64.25
CHEMCON	EQ	13-Jan-2021	463.50	465.00	474.40	450.15	451.95	453.35	462.87	452968	2096.66	15434	160692	35.48
CHEMFAB	EQ	13-Jan-2021	148.35	149.40	151.35	144.60	144.60	145.25	146.31	18576	27.18	576	11178	60.17
CHENNPETRO	EQ	13-Jan-2021	126.70	126.95	132.65	125.00	129.20	129.35	129.42	2381955	3082.70	22775	700778	29.42
CHOLAFIN	EQ	13-Jan-2021	443.05	447.40	448.75	419.70	428.00	427.90	431.71	5255513	22688.45	58702	1253037	23.84
CHOLAHLDNG	EQ	13-Jan-2021	584.75	587.80	587.80	560.00	564.50	567.20	568.01	192952	1095.99	4940	92254	47.81
CHROMATIC	BZ	13-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.23	239542	2.94	224	-	-
CIGNITITEC	EQ	13-Jan-2021	389.30	391.00	419.65	385.00	414.10	411.70	404.06	171716	693.83	4489	83763	48.78
CINELINE	EQ	13-Jan-2021	41.75	42.45	50.10	41.25	50.10	48.60	46.77	4411657	2063.49	16452	828032	18.77
CINEVISTA	EQ	13-Jan-2021	6.55	6.65	6.70	6.25	6.50	6.40	6.38	18601	1.19	84	13582	73.02
CIPLA	EQ	13-Jan-2021	843.15	847.35	852.00	832.50	840.90	841.70	843.39	3596529	30332.67	58977	700447	19.48
CLEDUCATE	EQ	13-Jan-2021	69.80	70.05	73.95	70.05	71.10	71.65	72.48	29612	21.46	559	18357	61.99
CLNINDIA	EQ	13-Jan-2021	375.65	381.10	381.10	366.35	368.15	367.65	371.19	46148	171.30	1586	26418	57.25
CMICABLES	BE	13-Jan-2021	39.50	40.50	40.50	38.60	39.60	39.40	39.34	11225	4.42	98	-	-
CMMIPL	SM	13-Jan-2021	3.95	4.10	4.10	3.80	4.10	3.95	3.97	51000	2.02	14	48000	94.12
CNOVAPETRO	BE	13-Jan-2021	7.70	7.70	7.70	7.40	7.40	7.40	7.49	1204	0.09	7	-	-
COALINDIA	EQ	13-Jan-2021	146.65	148.50	148.80	143.50	145.55	145.80	146.75	21154236	31044.63	93307	4384357	20.73
COCHINSHIP	EQ	13-Jan-2021	392.05	383.40	386.80	378.20	379.55	379.50	382.49	400127	1530.43	9213	208538	52.12
COFORGE	EQ	13-Jan-2021	2772.35	2779.00	2797.50	2666.55	2722.30	2730.20	2735.04	344363	9418.47	28623	99667	28.94
COLPAL	EQ	13-Jan-2021	1613.60	1621.50	1629.25	1587.40	1602.00	1603.40	1606.56	476358	7652.96	23686	110766	23.25
COMPINFO	EQ	13-Jan-2021	17.15	17.30	17.50	16.75	16.90	16.95	17.08	371067	63.37	945	190724	51.40
COMPUSOFT	BE	13-Jan-2021	9.35	9.25	9.70	9.05	9.15	9.15	9.24	24396	2.25	151	-	-
CONCOR	EQ	13-Jan-2021	445.60	448.00	450.55	433.00	439.00	439.50	443.27	2745987	12172.05	35015	1239204	45.13
CONFIPET	EQ	13-Jan-2021	38.80	39.10	39.35	37.20	38.35	38.35	38.42	403229	154.91	1888	279487	69.31
CONSOFINVT	EQ	13-Jan-2021	45.45	46.45	46.45	44.00	45.80	44.95	45.23	8779	3.97	56	6168	70.26
CONTROLPR	EQ	13-Jan-2021	245.50	251.00	269.80	243.35	266.00	263.80	256.94	68873	176.96	1606	45709	66.37
CORALFINAC	EQ	13-Jan-2021	23.00	23.05	23.40	22.10	22.45	22.75	22.66	42773	9.69	291	23059	53.91
CORDSCABLE	EQ	13-Jan-2021	48.95	49.60	50.00	48.15	48.80	48.55	49.13	60627	29.78	593	40951	67.55
COROMANDEL	EQ	13-Jan-2021	813.95	815.95	817.50	810.10	812.30	814.45	815.12	654994	5339.00	17269	462052	70.54
COSMOFILMS	EQ	13-Jan-2021	445.50	447.75	448.75	437.05	440.00	439.40	441.79	38491	170.05	1591	24959	64.84
COUNCODOS	BE	13-Jan-2021	4.40	4.20	4.20	4.20	4.20	4.20	4.20	22152	0.93	150	-	-
COX&KINGS	BZ	13-Jan-2021	1.60	1.60	1.65	1.55	1.55	1.55	1.57	329173	5.15	262	-	-
CPSEETF	EQ	13-Jan-2021	21.87	22.00	22.31	21.76	21.98	22.01	22.16	6467823	1433.31	5038	4923517	76.12
CREATIVE	EQ	13-Jan-2021	115.15	116.50	118.20	112.10	118.00	115.90	116.28	57751	67.15	304	33798	58.52
CREDITACC	EQ	13-Jan-2021	778.70	776.00	794.90	766.45	778.00	773.00	773.13	100386	776.11	15436	59886	59.66
CREST	EQ	13-Jan-2021	100.65	100.70	101.95	99.00	99.50	99.50	100.03	11509	11.51	417	8183	71.10
CRISIL	EQ	13-Jan-2021	1933.80	1931.10	1948.40	1918.05	1925.00	1927.85	1927.44	25603	493.48	3566	8803	34.38
CROMPTON	EQ	13-Jan-2021	403.30	405.15	405.40	394.30	397.25	400.70	398.49	1189130	4738.52	40975	555206	46.69
CSBBANK	EQ	13-Jan-2021	232.20	233.00	233.00	227.10	228.00	228.40	229.73	164267	377.37	3764	90517	55.10
CTE	EQ	13-Jan-2021	47.90	47.90	49.90	47.35	48.70	48.30	48.69	33230	16.18	254	20447	61.53
CUB	EQ	13-Jan-2021	178.90	180.20	181.30	175.10	178.00	178.00	177.96	2873142	5113.02	35752	1800102	62.65
CUBEXTUB	BE	13-Jan-2021	17.30	17.90	17.90	17.05	17.85	17.40	17.49	1289	0.23	21	-	-
CUMMINSIND	EQ	13-Jan-2021	623.20	629.10	629.10	605.00	612.95	611.05	616.19	1519267	9361.51	35978	549068	36.14
CUPID	EQ	13-Jan-2021	236.25	236.35	237.85	230.00	231.10	231.05	232.62	64091	149.09	2283	37790	58.96
CYBERMEDIA	EQ	13-Jan-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	233	0.01	1	233	100.00
CYBERTECH	EQ	13-Jan-2021	132.60	132.60	139.20	132.60	139.20	139.20	138.27	509317	704.26	4174	192443	37.78
CYIENT	EQ	13-Jan-2021	524.10	524.60	533.00	510.00	518.00	518.40	520.95	213134	1110.32	13459	98184	46.07
DAAWAT	EQ	13-Jan-2021	56.75	57.00	58.00	56.00	56.20	56.25	56.86	1055057	599.90	5282	611191	57.93
DABUR	EQ	13-Jan-2021	541.00	541.15	545.45	533.60	536.60	536.10	539.82	2933547	15835.98	32229	875910	29.86
DALBHARAT	EQ	13-Jan-2021	1185.45	1198.50	1198.50	1153.00	1163.00	1170.85	1171.58	171488	2009.12	12317	97166	56.66
DALMIASUG	EQ	13-Jan-2021	142.15	142.90	143.35	140.00	140.05	140.85	141.54	149743	211.94	2063	85510	57.10
DAMODARIND	EQ	13-Jan-2021	36.60	37.50	37.50	33.55	35.45	35.60	35.57	37757	13.43	419	18061	47.83
DANGEE	EQ	13-Jan-2021	119.55	120.05	124.25	113.60	113.60	113.60	114.14	31055	35.45	262	17580	56.61
DATAMATICS	EQ	13-Jan-2021	121.70	122.70	123.70	117.00	118.95	118.80	120.06	151174	181.49	2655	89068	58.92
DBCORP	EQ	13-Jan-2021	84.05	84.15	86.20	83.05	83.80	83.80	84.58	274810	232.44	2411	124322	45.24
DBL	EQ	13-Jan-2021	430.10	430.20	432.95	417.00	425.00	424.80	424.62	411622	1747.84	8043	243783	59.22
DBREALTY	BE	13-Jan-2021	18.00	18.10	18.50	17.10	17.10	17.15	17.31	416583	72.10	1341	-	-
DBSTOCKBRO	EQ	13-Jan-2021	10.05	10.20	10.55	10.05	10.55	10.45	10.33	9975	1.03	49	6977	69.94
DCAL	EQ	13-Jan-2021	141.30	143.55	152.95	142.50	150.00	150.50	147.98	4050174	5993.50	34256	1639085	40.47
DCBBANK	EQ	13-Jan-2021	121.80	122.60	123.35	118.30	120.55	120.80	121.15	1240036	1502.31	8934	393602	31.74
DCM	BE	13-Jan-2021	28.25	28.90	29.25	27.35	27.55	27.60	28.35	31178	8.84	133	-	-
DCMNVL	BE	13-Jan-2021	65.00	65.00	68.25	61.90	67.00	67.70	66.49	130152	86.54	543	-	-
DCMSHRIRAM	EQ	13-Jan-2021	391.90	398.00	401.90	394.00	396.00	395.60	397.11	108618	431.34	3617	57561	52.99
DCW	EQ	13-Jan-2021	18.70	18.90	19.00	18.50	18.65	18.60	18.65	383737	71.58	786	311942	81.29
DECCANCE	EQ	13-Jan-2021	371.75	371.30	375.35	362.00	365.15	365.90	367.41	45497	167.16	1648	27181	59.74
DEEPAKFERT	EQ	13-Jan-2021	163.70	163.90	164.40	159.15	161.70	161.55	162.08	368541	597.34	8708	173552	47.09
DEEPAKNTR	EQ	13-Jan-2021	1028.20	1033.50	1043.80	1015.00	1030.10	1027.50	1024.72	737911	7561.50	48050	370391	50.19
DEEPENR	EQ	13-Jan-2021	43.75	44.65	45.00	43.30	44.00	44.00	43.85	59373	26.03	486	48628	81.90
DELTACORP	EQ	13-Jan-2021	153.50	154.40	160.00	153.10	156.80	156.55	157.38	4067647	6401.76	33587	1143676	28.12
DELTAMAGNT	BE	13-Jan-2021	28.00	28.00	28.80	26.70	27.10	27.30	27.34	2492	0.68	20	-	-
DEN	EQ	13-Jan-2021	68.50	68.85	69.40	66.85	67.90	67.70	68.05	599533	408.00	3715	278573	46.46
DENORA	EQ	13-Jan-2021	261.20	265.35	265.35	254.00	260.00	259.25	258.16	10461	27.01	521	5937	56.75
DEVIT	SM	13-Jan-2021	118.40	118.05	118.05	118.00	118.00	118.00	118.02	4500	5.31	3	4500	100.00
DFMFOODS	EQ	13-Jan-2021	396.95	398.60	398.60	380.00	383.00	383.85	387.75	51893	201.22	2461	34011	65.54
DGCONTENT	EQ	13-Jan-2021	14.10	14.00	14.20	13.40	13.40	13.40	13.44	50092	6.73	218	43969	87.78
DHAMPURSUG	EQ	13-Jan-2021	172.75	173.55	175.00	169.80	172.20	172.10	172.62	429933	742.14	4866	165859	38.58
DHANBANK	EQ	13-Jan-2021	15.80	16.00	16.00	14.80	14.95	14.95	15.18	2566228	389.55	6720	1459399	56.87
DHANI	EQ	13-Jan-2021	372.10	375.00	378.50	361.50	371.20	373.85	371.42	1241629	4611.64	15096	381573	30.73
DHANILOANS	N1	13-Jan-2021	1081.00	1054.15	1059.51	1054.15	1059.51	1059.51	1058.62	60	0.64	2	60	100.00
DHANILOANS	N2	13-Jan-2021	1180.00	1171.12	1180.01	1171.12	1180.01	1180.01	1177.79	100	1.18	2	100	100.00
DHANILOANS	N3	13-Jan-2021	990.82	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	6	0.06	2	6	100.00
DHANILOANS	N5	13-Jan-2021	1109.46	1105.00	1115.00	1105.00	1115.00	1115.00	1109.48	48	0.53	5	48	100.00
DHANILOANS	N6	13-Jan-2021	1000.00	1000.00	1000.00	990.00	990.00	990.00	996.19	394	3.92	8	394	100.00
DHANILOANS	N7	13-Jan-2021	962.44	961.00	971.00	961.00	971.00	971.00	966.00	100	0.97	2	50	50.00
DHANILOANS	N8	13-Jan-2021	995.21	1005.00	1010.00	1005.00	1010.00	1010.00	1007.50	10	0.10	2	10	100.00
DHANILOANS	NO	13-Jan-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
DHANIPP	E1	13-Jan-2021	243.45	245.00	249.05	225.10	237.30	239.45	238.81	120707	288.26	2014	60542	50.16
DHANUKA	EQ	13-Jan-2021	790.65	792.00	798.50	770.00	781.95	779.45	786.53	68090	535.55	6122	36565	53.70
DHARSUGAR	BE	13-Jan-2021	5.80	5.80	5.90	5.70	5.70	5.80	5.81	4758	0.28	26	-	-
DHFL	EQ	13-Jan-2021	26.95	28.20	28.25	25.65	25.65	25.65	26.33	9971601	2625.45	21231	4907656	49.22
DHFL	N4	13-Jan-2021	363.13	366.95	367.00	366.95	367.00	367.00	366.98	46	0.17	4	46	100.00
DHFL	N6	13-Jan-2021	336.00	338.00	340.00	338.00	340.00	340.00	339.90	308	1.05	5	308	100.00
DHFL	NA	13-Jan-2021	350.40	369.95	369.95	360.00	360.00	364.95	363.57	143	0.52	5	142	99.30
DHFL	NN	13-Jan-2021	360.00	359.00	359.00	359.00	359.00	359.00	359.00	50	0.18	1	50	100.00
DHFL	NP	13-Jan-2021	364.55	364.95	366.90	360.00	364.70	364.06	363.88	1747	6.36	42	1737	99.43
DHFL	NQ	13-Jan-2021	345.00	325.01	350.00	325.01	342.00	342.00	341.70	728	2.49	15	724	99.45
DHFL	NS	13-Jan-2021	344.89	340.00	341.97	325.00	340.00	340.00	331.76	1462	4.85	46	1336	91.38
DHFL	NX	13-Jan-2021	335.00	340.00	345.00	336.25	336.25	336.25	340.45	235	0.80	4	235	100.00
DHFL	NY	13-Jan-2021	340.00	340.01	340.01	340.01	340.01	340.01	340.01	150	0.51	1	150	100.00
DHFL	Y1	13-Jan-2021	341.25	330.00	339.40	330.00	335.50	335.50	336.80	588	1.98	8	538	91.50
DHUNINV	EQ	13-Jan-2021	260.55	264.60	264.60	255.00	256.00	258.15	258.83	2480	6.42	298	1865	75.20
DIAMONDYD	EQ	13-Jan-2021	660.50	652.00	675.00	652.00	656.10	657.80	659.31	3721	24.53	456	2020	54.29
DICIND	EQ	13-Jan-2021	400.80	396.05	408.20	391.25	397.50	399.45	399.01	8703	34.73	571	4599	52.84
DIGISPICE	BE	13-Jan-2021	33.70	35.35	35.35	32.05	35.35	35.35	34.22	259183	88.68	566	-	-
DIGJAMLTD	BZ	13-Jan-2021	5.00	5.00	5.00	4.75	4.75	4.75	4.82	30751	1.48	63	-	-
DISHTV	EQ	13-Jan-2021	12.90	13.05	13.20	12.60	12.90	12.90	12.92	11951189	1544.64	9307	6563277	54.92
DIVISLAB	EQ	13-Jan-2021	3767.50	3788.50	3792.20	3675.75	3718.00	3719.40	3726.27	1142472	42571.55	87326	580710	50.83
DIXON	EQ	13-Jan-2021	15030.65	15200.00	15279.70	14419.35	14636.00	14540.15	14666.65	92882	13622.68	32161	52545	56.57
DLF	EQ	13-Jan-2021	267.55	271.80	292.75	268.25	279.10	280.45	280.03	53194247	148960.63	300375	4280656	8.05
DLINKINDIA	EQ	13-Jan-2021	113.70	113.70	114.45	110.60	111.80	111.40	112.65	153188	172.56	2792	84142	54.93
DMART	EQ	13-Jan-2021	2998.20	3001.00	3008.65	2878.50	2916.50	2926.10	2954.70	421057	12440.97	34938	159820	37.96
DNAMEDIA	BE	13-Jan-2021	0.65	0.70	0.70	0.60	0.70	0.70	0.68	62469	0.43	82	-	-
DOLAT	EQ	13-Jan-2021	63.50	64.10	64.65	59.90	61.60	61.45	62.08	519458	322.49	3927	236565	45.54
DOLLAR	EQ	13-Jan-2021	245.30	247.10	249.45	237.60	242.00	241.80	244.04	177085	432.16	4267	108105	61.05
DONEAR	EQ	13-Jan-2021	38.30	39.65	39.65	37.15	37.50	37.50	37.92	85371	32.37	1005	56256	65.90
DPABHUSHAN	EQ	13-Jan-2021	89.15	89.05	93.00	88.95	92.00	91.65	90.46	10326	9.34	171	8837	85.58
DPSCLTD	EQ	13-Jan-2021	14.80	15.10	15.70	14.00	14.45	14.30	14.44	83405	12.05	394	52749	63.24
DPWIRES	EQ	13-Jan-2021	99.65	114.40	119.55	107.80	119.55	119.55	118.22	418179	494.38	3886	105504	25.23
DQE	BZ	13-Jan-2021	1.45	1.50	1.50	1.40	1.40	1.40	1.45	6507	0.09	18	-	-
DREDGECORP	EQ	13-Jan-2021	325.70	326.65	329.70	317.10	318.00	318.70	322.86	129197	417.12	3298	48283	37.37
DRREDDY	EQ	13-Jan-2021	5353.85	5365.00	5375.00	5238.00	5280.00	5290.00	5299.45	659212	34934.58	46935	175244	26.58
DSML	SM	13-Jan-2021	8.15	7.75	7.75	7.75	7.75	7.75	7.75	252000	19.53	19	234000	92.86
DSSL	EQ	13-Jan-2021	66.05	66.05	67.35	64.10	64.75	65.10	65.42	17933	11.73	388	11355	63.32
DTIL	EQ	13-Jan-2021	259.20	263.75	264.15	255.00	256.60	259.20	260.49	15061	39.23	1447	5919	39.30
DUCON	BE	13-Jan-2021	7.00	7.15	7.15	6.65	6.90	6.80	6.84	68969	4.72	151	-	-
DVL	EQ	13-Jan-2021	72.15	72.00	72.55	70.40	71.35	70.95	71.05	11548	8.20	144	10215	88.46
DWARKESH	EQ	13-Jan-2021	31.55	31.70	31.85	30.80	31.05	31.00	31.30	1839191	575.59	3696	961779	52.29
DYNAMATECH	EQ	13-Jan-2021	799.85	799.85	810.00	775.00	793.00	790.65	792.46	7749	61.41	1097	3991	51.50
DYNPRO	EQ	13-Jan-2021	266.95	268.00	274.00	259.00	264.00	262.85	267.37	55618	148.71	1904	28638	51.49
E2E	SM	13-Jan-2021	57.75	56.05	57.60	55.35	55.35	56.45	55.63	32000	17.80	14	24000	75.00
EASTSILK	EQ	13-Jan-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	15490	0.26	23	15490	100.00
EASUNREYRL	BZ	13-Jan-2021	2.90	2.90	2.90	2.90	2.90	2.90	2.90	435	0.01	8	-	-
EBBETF0423	EQ	13-Jan-2021	1113.89	1112.17	1113.98	1112.17	1113.98	1112.56	1112.66	2467	27.45	74	1891	76.65
EBBETF0425	EQ	13-Jan-2021	1033.15	1030.97	1032.49	1030.00	1030.10	1030.12	1032.15	2102	21.70	40	2102	100.00
EBBETF0430	EQ	13-Jan-2021	1138.04	1137.50	1140.99	1137.50	1138.60	1139.15	1138.51	44107	502.16	48	44092	99.97
EBBETF0431	EQ	13-Jan-2021	1025.77	1024.98	1026.49	1021.55	1023.00	1023.99	1024.76	4806	49.25	80	4682	97.42
EBIXFOREX	EQ	13-Jan-2021	500.10	509.95	510.00	491.00	494.00	497.65	496.96	1367	6.79	107	929	67.96
ECLERX	EQ	13-Jan-2021	935.20	939.40	979.95	931.50	971.00	971.10	955.99	169234	1617.87	8786	85829	50.72
ECLFINANCE	NE	13-Jan-2021	1238.99	1230.00	1238.50	1230.00	1238.50	1235.02	1234.93	108	1.33	7	108	100.00
ECLFINANCE	NF	13-Jan-2021	1028.51	1022.02	1028.51	1022.02	1028.51	1026.42	1023.90	187	1.91	5	187	100.00
ECLFINANCE	NG	13-Jan-2021	973.00	950.00	959.50	950.00	959.50	959.50	950.32	119	1.13	3	115	96.64
ECLFINANCE	NH	13-Jan-2021	1199.00	1182.00	1182.00	1180.00	1180.00	1180.00	1180.06	3350	39.53	28	3350	100.00
ECLFINANCE	NI	13-Jan-2021	982.00	980.00	980.00	980.00	980.00	980.00	980.00	4	0.04	1	4	100.00
ECLFINANCE	NJ	13-Jan-2021	936.01	943.00	943.00	930.00	942.98	942.98	931.09	821	7.64	12	821	100.00
ECLFINANCE	NK	13-Jan-2021	909.00	914.99	915.00	914.99	915.00	915.00	915.00	160	1.46	5	160	100.00
ECLFINANCE	NM	13-Jan-2021	977.75	1000.00	1000.00	977.00	981.99	981.99	980.04	196	1.92	8	196	100.00
ECLFINANCE	NN	13-Jan-2021	1127.65	1179.00	1187.00	1173.00	1187.00	1173.30	1174.27	168	1.97	9	168	100.00
ECLFINANCE	NO	13-Jan-2021	970.05	970.01	974.50	792.00	974.50	974.50	947.04	716	6.78	18	432	60.34
ECLFINANCE	NP	13-Jan-2021	975.00	916.50	968.00	916.50	968.00	968.00	963.36	299	2.88	7	299	100.00
ECLFINANCE	NQ	13-Jan-2021	1150.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	476	5.24	1	476	100.00
ECLFINANCE	NR	13-Jan-2021	993.94	993.00	993.95	987.00	993.81	993.80	990.24	771	7.63	20	746	96.76
ECLFINANCE	NS	13-Jan-2021	980.00	972.00	972.00	961.01	970.00	970.00	969.27	337	3.27	14	282	83.68
EDELWEISS	EQ	13-Jan-2021	69.90	69.90	70.50	69.30	70.00	69.90	69.91	1008075	704.70	15191	563239	55.87
EDUCOMP	BZ	13-Jan-2021	3.95	3.90	4.05	3.80	3.80	3.80	3.83	83692	3.21	134	-	-
EHFLNCD	N5	13-Jan-2021	975.00	970.00	975.00	953.00	953.00	953.00	968.04	388	3.76	8	388	100.00
EHFLNCD	N6	13-Jan-2021	928.95	930.00	930.00	920.00	920.00	920.00	920.20	102	0.94	4	102	100.00
EICHERMOT	EQ	13-Jan-2021	2881.65	2869.50	2910.40	2836.65	2877.00	2868.65	2875.43	1878124	54004.05	100336	254558	13.55
EIDPARRY	EQ	13-Jan-2021	349.30	351.00	353.15	340.00	348.50	347.45	346.51	316940	1098.22	5262	127641	40.27
EIFFL	SM	13-Jan-2021	90.00	90.50	91.00	90.50	91.00	91.00	90.75	1600	1.45	2	1600	100.00
EIHAHOTELS	EQ	13-Jan-2021	285.35	287.00	290.00	282.00	282.15	283.40	285.65	12006	34.30	604	4525	37.69
EIHOTEL	EQ	13-Jan-2021	97.05	97.25	101.00	96.00	96.40	96.70	98.50	1042140	1026.48	6662	392558	37.67
EIMCOELECO	EQ	13-Jan-2021	375.20	376.95	382.50	349.05	362.70	365.95	359.16	13046	46.86	885	7348	56.32
EKC	EQ	13-Jan-2021	56.30	57.50	58.00	53.50	54.65	54.70	54.85	362876	199.03	2031	196985	54.28
ELECON	EQ	13-Jan-2021	48.70	49.25	50.90	48.05	48.45	48.60	49.40	304319	150.33	3462	141860	46.62
ELECTCAST	EQ	13-Jan-2021	22.00	22.15	23.20	21.55	22.40	22.45	22.19	1562938	346.79	4183	633240	40.52
ELECTHERM	EQ	13-Jan-2021	122.45	122.40	122.40	118.00	118.00	119.05	120.52	44491	53.62	627	28866	64.88
ELGIEQUIP	EQ	13-Jan-2021	175.10	176.45	179.75	172.00	175.55	174.80	176.37	152800	269.49	3899	54731	35.82
ELGIRUBCO	EQ	13-Jan-2021	25.00	25.00	25.15	24.55	24.60	24.60	24.83	26150	6.49	124	22458	85.88
EMAMILTD	EQ	13-Jan-2021	481.40	481.40	501.00	458.90	483.55	480.55	478.35	1314559	6288.21	30599	748825	56.96
EMAMIPAP	EQ	13-Jan-2021	102.45	104.90	104.90	101.00	101.50	101.80	102.61	7971	8.18	285	5089	63.84
EMAMIREAL	EQ	13-Jan-2021	72.05	72.05	74.00	68.45	68.45	68.45	69.74	118843	82.88	803	71381	60.06
EMBASSY	RR	13-Jan-2021	355.54	356.90	356.95	352.55	354.50	353.54	354.22	594200	2104.75	2161	377200	63.48
EMCO	BZ	13-Jan-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	28284	0.74	47	-	-
EMKAY	EQ	13-Jan-2021	78.85	81.80	83.00	72.55	76.00	77.05	77.96	194869	151.93	2494	99565	51.09
EMMBI	EQ	13-Jan-2021	84.05	84.20	85.30	82.05	82.40	82.25	83.03	31697	26.32	416	15376	48.51
EMOFSR1RDP	MF	13-Jan-2021	12.72	12.75	12.90	12.70	12.81	12.81	12.78	109798	14.03	31	108048	98.41
EMOFSR1RGG	MF	13-Jan-2021	12.68	12.60	12.85	12.60	12.75	12.76	12.77	189163	24.16	47	189163	100.00
ENDURANCE	EQ	13-Jan-2021	1369.00	1363.00	1410.00	1351.40	1358.00	1357.90	1368.19	159427	2181.26	17668	78993	49.55
ENERGYDEV	EQ	13-Jan-2021	13.70	14.35	14.35	14.35	14.35	14.35	14.35	39928	5.73	78	39928	100.00
ENGINERSIN	EQ	13-Jan-2021	79.15	79.20	81.45	79.20	79.85	79.80	80.40	4061742	3265.64	21324	1548014	38.11
ENIL	EQ	13-Jan-2021	173.10	177.20	177.20	165.30	167.80	167.60	168.95	177272	299.49	3426	73482	41.45
EPL	EQ	13-Jan-2021	272.45	274.65	275.45	265.00	268.00	270.00	270.20	404148	1092.03	13356	275430	68.15
EQ30	EQ	13-Jan-2021	434.24	432.00	440.43	380.43	432.99	426.07	406.23	881	3.58	96	457	51.87
EQUITAS	EQ	13-Jan-2021	74.25	74.95	75.65	74.10	74.95	75.10	75.03	1830559	1373.56	18584	1083488	59.19
EQUITASBNK	EQ	13-Jan-2021	41.20	41.60	41.60	40.90	41.45	41.45	41.38	2252023	931.96	5754	1824699	81.02
ERFLNCDI	N1	13-Jan-2021	995.00	996.00	996.00	996.00	996.00	996.00	996.00	4	0.04	1	4	100.00
ERFLNCDI	N5	13-Jan-2021	870.00	869.99	870.00	869.99	870.00	870.00	869.99	181	1.57	5	181	100.00
ERFLNCDI	N6	13-Jan-2021	915.00	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	3	50	100.00
ERIS	EQ	13-Jan-2021	616.05	614.60	622.05	606.95	614.00	613.65	614.87	102449	629.93	9219	49963	48.77
EROSMEDIA	EQ	13-Jan-2021	23.10	23.60	24.40	22.80	23.10	23.10	23.55	379272	89.31	1660	221864	58.50
ESABINDIA	EQ	13-Jan-2021	1813.45	1813.45	1860.00	1771.00	1773.10	1774.40	1796.82	9772	175.59	1317	5695	58.28
ESCORTS	EQ	13-Jan-2021	1377.45	1386.80	1389.70	1351.00	1360.00	1364.40	1371.19	1404013	19251.75	55489	319479	22.75
ESSARSHPNG	EQ	13-Jan-2021	9.90	10.00	10.20	9.60	9.90	9.90	10.04	27023	2.71	186	23245	86.02
ESTER	EQ	13-Jan-2021	122.60	124.70	124.70	119.05	120.15	120.50	121.68	167773	204.14	3370	80670	48.08
EUROCERA	BZ	13-Jan-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.75	3347	0.06	21	-	-
EUROMULTI	BZ	13-Jan-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.88	7946	0.15	13	-	-
EVEREADY	EQ	13-Jan-2021	207.10	212.00	212.00	203.00	204.45	205.35	207.77	270742	562.53	5199	153431	56.67
EVERESTIND	EQ	13-Jan-2021	318.40	320.90	324.75	310.10	312.25	312.55	317.97	44745	142.27	1836	23418	52.34
EXCEL	BE	13-Jan-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	116323	2.91	278	-	-
EXCELINDUS	EQ	13-Jan-2021	877.45	885.00	888.95	843.35	865.00	865.70	864.01	15965	137.94	1756	8040	50.36
EXIDEIND	EQ	13-Jan-2021	204.30	206.35	209.20	197.30	201.50	200.95	203.50	9169117	18658.83	86341	1967072	21.45
EXPLEOSOL	EQ	13-Jan-2021	539.50	545.00	547.95	509.10	518.80	520.20	525.08	31170	163.67	1743	17858	57.29
FACT	EQ	13-Jan-2021	86.40	85.85	85.85	80.35	81.50	81.70	82.60	1120327	925.36	11875	379558	33.88
FAIRCHEMOR	EQ	13-Jan-2021	609.40	620.00	625.00	600.05	605.50	602.85	603.88	29013	175.20	688	24844	85.63
FCL	EQ	13-Jan-2021	64.50	65.30	65.80	62.00	62.10	62.45	63.42	587008	372.26	4048	380676	64.85
FCONSUMER	EQ	13-Jan-2021	8.20	8.20	8.30	8.05	8.10	8.10	8.17	4087419	333.83	7560	2060234	50.40
FCSSOFT	BE	13-Jan-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	1065825	11.19	1180	-	-
FDC	EQ	13-Jan-2021	327.40	328.00	329.50	324.00	324.50	324.60	326.05	83766	273.12	3418	53551	63.93
FEDERALBNK	EQ	13-Jan-2021	76.20	77.00	78.00	74.35	74.75	74.80	76.34	41785200	31898.30	74188	10311752	24.68
FEL	EQ	13-Jan-2021	11.20	11.20	11.35	11.05	11.15	11.15	11.16	744457	83.06	1163	534410	71.79
FELDVR	EQ	13-Jan-2021	13.70	14.00	14.00	13.40	13.55	13.55	13.69	22801	3.12	148	17213	75.49
FELIX	SM	13-Jan-2021	34.00	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
FIEMIND	EQ	13-Jan-2021	597.45	597.45	608.90	570.40	575.05	579.15	585.49	40150	235.07	2758	22693	56.52
FILATEX	EQ	13-Jan-2021	70.75	69.95	70.90	65.10	67.00	67.35	67.99	3254748	2212.79	12105	1644509	50.53
FINCABLES	EQ	13-Jan-2021	398.45	403.90	403.90	387.00	389.00	390.65	394.74	237922	939.17	7036	91061	38.27
FINEORG	EQ	13-Jan-2021	2589.95	2623.30	2624.85	2531.00	2544.00	2551.60	2570.37	16807	432.00	3073	8365	49.77
FINPIPE	EQ	13-Jan-2021	648.10	651.30	658.00	642.00	646.25	647.15	650.00	41564	270.17	4929	24339	58.56
FLEXITUFF	BE	13-Jan-2021	16.95	16.20	16.85	16.15	16.15	16.15	16.18	6050	0.98	22	-	-
FLFL	EQ	13-Jan-2021	85.70	85.70	86.90	84.00	84.65	84.40	85.23	149563	127.47	1363	89478	59.83
FLUOROCHEM	EQ	13-Jan-2021	623.05	629.90	635.00	606.00	614.00	612.30	621.09	70391	437.19	3573	43025	61.12
FMGOETZE	EQ	13-Jan-2021	312.15	315.00	315.00	307.60	307.75	308.20	310.11	21318	66.11	717	18607	87.28
FMNL	EQ	13-Jan-2021	17.60	17.60	17.70	17.20	17.35	17.40	17.52	21892	3.84	157	14730	67.28
FOCUS	SM	13-Jan-2021	22.25	23.35	23.35	23.35	23.35	23.35	23.35	3000	0.70	1	3000	100.00
FORCEMOT	EQ	13-Jan-2021	1416.90	1426.00	1465.00	1418.25	1435.10	1435.10	1441.04	145635	2098.66	10564	48158	33.07
FORTIS	EQ	13-Jan-2021	171.80	172.05	176.50	162.10	166.90	167.55	168.13	5104842	8583.02	30370	1869809	36.63
FOSECOIND	EQ	13-Jan-2021	1346.15	1352.90	1361.05	1318.10	1338.65	1330.60	1331.08	2346	31.23	514	1364	58.14
FRETAIL	EQ	13-Jan-2021	76.15	76.90	77.30	75.15	75.65	75.65	76.06	1252490	952.68	8519	733629	58.57
FSC	EQ	13-Jan-2021	99.10	100.80	100.80	95.20	97.65	97.30	98.29	103854	102.08	1230	77212	74.35
FSL	EQ	13-Jan-2021	99.05	99.10	99.80	97.00	97.65	97.50	97.99	2347558	2300.35	48484	1456575	62.05
G5	EQ	13-Jan-2021	47.75	52.69	52.69	47.66	47.66	47.66	47.76	10635	5.08	30	10594	99.61
GABRIEL	EQ	13-Jan-2021	114.35	115.00	116.70	112.40	114.00	113.80	114.33	243620	278.52	3711	123938	50.87
GAEL	EQ	13-Jan-2021	137.90	138.90	139.00	129.50	135.00	133.70	134.18	347317	466.03	4118	212327	61.13
GAIL	EQ	13-Jan-2021	141.40	144.00	144.00	139.15	141.45	141.25	142.09	27169852	38606.08	100638	5546510	20.41
GAL	EQ	13-Jan-2021	3.25	3.40	3.40	3.15	3.20	3.15	3.24	58305	1.89	127	40156	68.87
GALAXYSURF	EQ	13-Jan-2021	2232.45	2249.75	2272.00	2150.00	2210.95	2218.30	2208.03	37169	820.70	6344	14148	38.06
GALLANTT	EQ	13-Jan-2021	45.00	46.40	46.40	43.45	44.35	44.30	44.65	87446	39.05	853	56848	65.01
GALLISPAT	EQ	13-Jan-2021	41.70	41.95	43.00	39.95	40.75	40.80	40.93	55965	22.91	447	44856	80.15
GAMMNINFRA	EQ	13-Jan-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.88	1430683	12.56	1381	737474	51.55
GANDHITUBE	EQ	13-Jan-2021	267.45	272.95	272.95	259.75	262.00	261.00	266.24	6959	18.53	489	4443	63.85
GANECOS	EQ	13-Jan-2021	471.15	475.50	489.50	458.00	463.00	468.10	476.59	70020	333.71	3776	45885	65.53
GANESHHOUC	EQ	13-Jan-2021	32.05	33.00	33.25	31.50	32.20	32.20	32.18	50048	16.10	430	29629	59.20
GANGAFORGE	SM	13-Jan-2021	27.20	27.65	28.55	27.65	28.55	28.10	28.10	16000	4.50	2	16000	100.00
GANGESSECU	EQ	13-Jan-2021	56.20	57.00	58.80	56.00	58.80	58.65	57.05	11937	6.81	167	10833	90.75
GARDENSILK	EQ	13-Jan-2021	9.10	8.65	8.65	8.65	8.65	8.65	8.65	89270	7.72	181	89270	100.00
GARFIBRES	EQ	13-Jan-2021	2229.40	2222.00	2240.60	2200.50	2201.00	2224.50	2216.89	11914	264.12	2763	7520	63.12
GATI	EQ	13-Jan-2021	96.20	96.20	97.10	94.10	95.00	94.60	95.15	333869	317.67	4179	220305	65.99
GAYAHWS	BE	13-Jan-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.89	607384	5.41	336	-	-
GAYAPROJ	EQ	13-Jan-2021	44.90	45.55	45.55	43.90	44.65	44.45	44.50	588885	262.07	2235	414545	70.39
GBGLOBAL	BE	13-Jan-2021	8.05	8.05	8.10	7.65	7.65	7.65	7.76	953	0.07	13	-	-
GDL	EQ	13-Jan-2021	122.35	123.00	123.45	121.00	121.90	121.95	121.96	227020	276.87	8888	68767	30.29
GEECEE	EQ	13-Jan-2021	90.55	90.75	98.45	87.95	93.20	94.00	94.83	90817	86.12	2228	28474	31.35
GEEKAYWIRE	BE	13-Jan-2021	69.05	69.05	69.40	66.00	69.35	69.35	69.27	10452	7.24	47	-	-
GENESYS	EQ	13-Jan-2021	73.25	75.00	76.90	72.00	76.90	76.70	75.95	20723	15.74	315	11443	55.22
GENUSPAPER	BE	13-Jan-2021	7.00	7.10	7.20	6.75	6.95	6.95	6.96	200635	13.96	333	-	-
GENUSPOWER	EQ	13-Jan-2021	37.35	37.40	38.25	36.10	36.60	36.70	36.91	276410	102.03	1522	145301	52.57
GEOJITFSL	EQ	13-Jan-2021	56.10	56.55	57.00	55.55	55.95	56.10	56.08	243365	136.47	1743	142516	58.56
GEPIL	EQ	13-Jan-2021	287.50	290.95	290.95	285.20	287.15	287.55	288.53	68954	198.96	2805	45991	66.70
GESHIP	EQ	13-Jan-2021	281.35	282.70	289.60	278.00	279.75	279.65	284.50	457996	1302.99	16130	227832	49.75
GET&D	EQ	13-Jan-2021	127.95	128.50	130.00	125.50	126.40	126.50	127.66	98149	125.29	2839	49369	50.30
GFLLIMITED	EQ	13-Jan-2021	95.50	95.45	99.00	95.00	95.20	95.30	95.67	83346	79.74	635	55403	66.47
GHCL	EQ	13-Jan-2021	213.05	215.00	217.30	209.50	213.75	213.60	213.24	248540	529.99	4815	148316	59.67
GICHSGFIN	EQ	13-Jan-2021	125.30	125.30	128.85	122.40	123.00	123.50	126.02	794046	1000.68	8774	300819	37.88
GICRE	EQ	13-Jan-2021	148.20	149.00	149.95	142.90	143.80	144.65	146.34	656637	960.94	9730	292542	44.55
GILLANDERS	EQ	13-Jan-2021	44.05	44.05	46.25	44.00	44.00	44.25	45.43	5522	2.51	84	4015	72.71
GILLETTE	EQ	13-Jan-2021	5861.05	5860.00	5880.00	5790.00	5803.00	5810.20	5826.95	11290	657.86	2171	4754	42.11
GINNIFILA	EQ	13-Jan-2021	23.55	23.60	24.00	22.40	22.40	22.45	22.85	109475	25.01	356	93640	85.54
GIPCL	EQ	13-Jan-2021	83.15	83.60	85.00	82.60	83.35	83.20	83.68	315007	263.59	2810	169525	53.82
GISOLUTION	BE	13-Jan-2021	3.15	3.15	3.15	3.00	3.00	3.00	3.10	504	0.02	5	-	-
GKWLIMITED	BE	13-Jan-2021	574.95	555.15	579.95	550.00	578.00	577.50	562.29	205	1.15	29	-	-
GLAND	EQ	13-Jan-2021	2248.35	2250.00	2275.00	2175.00	2204.00	2201.00	2212.49	342069	7568.24	21946	251496	73.52
GLAXO	EQ	13-Jan-2021	1547.30	1555.05	1566.95	1521.00	1529.00	1527.30	1533.70	50467	774.01	4266	15025	29.77
GLENMARK	EQ	13-Jan-2021	517.25	520.00	523.90	505.15	512.90	514.75	515.10	1965007	10121.67	37670	496365	25.26
GLFL	EQ	13-Jan-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	27977	0.92	53	27977	100.00
GLOBAL	EQ	13-Jan-2021	63.15	66.20	66.20	62.50	62.50	62.90	63.35	11055	7.00	142	7580	68.57
GLOBALVECT	BZ	13-Jan-2021	51.50	53.50	53.50	49.90	50.90	50.15	50.63	10850	5.49	156	-	-
GLOBE	EQ	13-Jan-2021	63.25	63.05	63.65	62.00	62.00	62.00	62.25	6596	4.11	61	5731	86.89
GLOBOFFS	EQ	13-Jan-2021	9.45	9.75	9.75	9.10	9.10	9.10	9.35	44493	4.16	111	15710	35.31
GLOBUSSPR	EQ	13-Jan-2021	375.15	376.85	384.00	360.05	364.95	365.70	371.64	173313	644.09	5649	82925	47.85
GMBREW	BZ	13-Jan-2021	431.65	438.90	438.90	425.00	426.50	428.65	427.21	4952	21.16	224	-	-
GMDCLTD	EQ	13-Jan-2021	63.60	66.95	66.95	62.60	64.65	64.85	64.89	7550241	4899.64	39067	1987952	26.33
GMMPFAUDLR	EQ	13-Jan-2021	3845.95	3873.00	3873.90	3751.00	3794.00	3819.05	3803.97	38352	1458.90	7968	18613	48.53
GMRINFRA	EQ	13-Jan-2021	27.10	27.40	27.50	26.65	27.00	27.05	27.08	16179368	4380.68	23524	2102016	12.99
GNA	EQ	13-Jan-2021	377.20	391.30	423.90	383.70	388.00	389.65	400.79	1205874	4833.06	36183	268321	22.25
GNFC	EQ	13-Jan-2021	222.05	223.35	228.40	216.80	218.50	218.20	222.71	1595042	3552.28	17348	718635	45.05
GOACARBON	BE	13-Jan-2021	273.70	273.70	279.00	270.00	270.00	270.30	271.44	14721	39.96	254	-	-
GOCLCORP	EQ	13-Jan-2021	205.25	205.00	212.00	200.95	212.00	210.70	208.51	30856	64.34	862	21372	69.26
GODFRYPHLP	EQ	13-Jan-2021	966.70	971.55	1018.00	970.05	978.00	980.50	996.25	240677	2397.75	14811	66483	27.62
GODHA	EQ	13-Jan-2021	39.85	41.50	41.50	37.90	37.90	37.95	38.19	5820	2.22	66	4010	68.90
GODREJAGRO	EQ	13-Jan-2021	528.95	538.00	538.00	523.85	530.30	530.55	530.32	212559	1127.24	6379	74296	34.95
GODREJCP	EQ	13-Jan-2021	762.20	768.00	774.00	758.50	770.50	770.55	769.31	1757075	13517.30	37411	711501	40.49
GODREJIND	EQ	13-Jan-2021	434.55	449.00	453.00	431.40	434.00	435.60	445.01	1758041	7823.38	65583	856982	48.75
GODREJPROP	EQ	13-Jan-2021	1474.00	1483.90	1486.90	1420.00	1430.00	1428.65	1447.51	852204	12335.78	31702	251021	29.46
GOENKA	BZ	13-Jan-2021	1.05	1.00	1.10	1.00	1.10	1.05	1.09	1488834	16.26	231	-	-
GOKEX	EQ	13-Jan-2021	90.50	91.00	92.40	88.40	89.45	88.80	89.73	215912	193.73	1718	124900	57.85
GOKUL	EQ	13-Jan-2021	18.65	18.60	19.15	17.70	18.00	17.85	18.40	66306	12.20	446	49011	73.92
GOKULAGRO	EQ	13-Jan-2021	23.75	23.45	24.00	21.50	23.60	23.20	22.97	141294	32.46	906	81844	57.92
GOLDBEES	EQ	13-Jan-2021	43.23	46.80	46.80	43.02	43.08	43.07	43.11	3966236	1709.67	19099	2767875	69.79
GOLDENTOBC	EQ	13-Jan-2021	51.30	51.00	51.95	50.10	51.05	51.55	51.15	19192	9.82	356	10918	56.89
GOLDIAM	EQ	13-Jan-2021	223.45	228.50	228.50	215.50	218.00	218.25	220.78	89750	198.15	2490	48556	54.10
GOLDSHARE	EQ	13-Jan-2021	4478.90	4478.95	4505.00	4440.10	4455.90	4454.20	4467.07	2019	90.19	447	1028	50.92
GOLDTECH	EQ	13-Jan-2021	10.70	11.00	11.00	9.70	9.95	10.05	10.19	90389	9.21	317	54784	60.61
GOODLUCK	EQ	13-Jan-2021	71.65	72.70	83.55	69.85	81.15	82.00	80.95	4335890	3509.71	30621	632514	14.59
GOODYEAR	EQ	13-Jan-2021	959.15	955.05	983.00	951.00	955.95	959.45	964.42	23649	228.07	1816	11525	48.73
GPIL	EQ	13-Jan-2021	537.40	536.00	549.70	532.00	539.00	537.70	539.33	91034	490.98	3046	44724	49.13
GPPL	EQ	13-Jan-2021	92.85	93.20	93.80	91.00	91.80	91.85	92.13	734909	677.04	9628	384077	52.26
GPTINFRA	EQ	13-Jan-2021	42.90	42.50	44.75	42.10	44.45	44.20	43.78	50876	22.28	462	30808	60.56
GRANULES	EQ	13-Jan-2021	361.55	361.10	371.90	361.10	368.00	368.50	367.09	2222315	8158.00	51670	828680	37.29
GRAPHITE	EQ	13-Jan-2021	336.00	337.40	339.40	322.55	326.05	326.00	331.67	1794707	5952.50	30227	542020	30.20
GRASIM	EQ	13-Jan-2021	1010.30	1009.00	1041.00	1007.45	1031.80	1033.35	1023.55	2205417	22573.44	42509	490583	22.24
GRAVITA	EQ	13-Jan-2021	81.10	82.00	82.45	79.10	79.15	79.75	80.72	93897	75.79	1017	52237	55.63
GREAVESCOT	EQ	13-Jan-2021	96.90	97.50	98.30	94.00	95.20	95.35	96.02	1219999	1171.43	16817	561494	46.02
GREENLAM	EQ	13-Jan-2021	916.30	916.90	917.00	833.25	853.00	858.70	874.45	12295	107.51	1054	6204	50.46
GREENPANEL	EQ	13-Jan-2021	154.35	154.40	162.05	152.05	162.05	162.05	161.46	402512	649.88	4634	325346	80.83
GREENPLY	EQ	13-Jan-2021	133.05	132.60	132.60	125.60	130.00	128.60	130.55	513456	670.32	6241	247964	48.29
GREENPOWER	EQ	13-Jan-2021	3.15	3.00	3.20	3.00	3.00	3.00	3.02	8044801	242.81	2801	3933334	48.89
GRINDWELL	EQ	13-Jan-2021	755.85	753.10	758.85	729.45	731.10	734.45	740.21	36101	267.22	6179	19785	54.80
GROBTEA	EQ	13-Jan-2021	883.75	919.00	919.00	839.60	840.00	842.05	849.34	1006	8.54	187	657	65.31
GRPLTD	EQ	13-Jan-2021	900.00	919.05	919.05	883.00	890.00	892.10	904.45	818	7.40	215	230	28.12
GRSE	EQ	13-Jan-2021	194.75	195.60	197.50	193.60	194.15	194.30	195.66	126685	247.88	1995	63253	49.93
GSCLCEMENT	EQ	13-Jan-2021	41.20	41.25	41.95	40.00	40.60	40.35	40.78	349204	142.40	2354	199731	57.20
GSFC	EQ	13-Jan-2021	84.15	84.65	85.50	81.75	83.65	83.50	83.90	1326945	1113.27	8229	467163	35.21
GSPL	EQ	13-Jan-2021	212.15	212.95	214.70	211.60	212.25	212.00	212.46	1309217	2781.58	8884	899661	68.72
GSS	EQ	13-Jan-2021	47.75	48.00	53.65	48.00	48.85	48.85	50.21	883407	443.55	4453	348509	39.45
GTL	EQ	13-Jan-2021	8.05	7.65	7.65	7.65	7.65	7.65	7.65	130640	9.99	334	125748	96.26
GTLINFRA	EQ	13-Jan-2021	1.05	1.10	1.10	1.00	1.05	1.00	1.07	73080069	779.03	11369	42416115	58.04
GTNIND	BE	13-Jan-2021	14.50	15.20	15.20	13.80	14.25	13.80	13.96	1435	0.20	18	-	-
GTPL	EQ	13-Jan-2021	151.45	152.80	161.95	149.10	152.00	156.55	155.12	732766	1136.65	11096	290150	39.60
GUFICBIO	EQ	13-Jan-2021	125.95	126.15	128.00	122.30	124.05	123.85	124.28	128919	160.22	1963	80622	62.54
GUJALKALI	EQ	13-Jan-2021	344.65	345.50	355.35	343.00	345.50	345.40	348.72	175543	612.16	4554	69663	39.68
GUJAPOLLO	EQ	13-Jan-2021	209.10	214.50	214.50	207.00	213.35	213.00	211.00	9430	19.90	518	5415	57.42
GUJGASLTD	EQ	13-Jan-2021	384.30	384.65	386.65	369.00	371.50	371.25	374.71	1181613	4427.68	39480	755941	63.98
GUJRAFFIA	BE	13-Jan-2021	17.85	18.70	18.70	17.00	18.70	18.70	18.14	3507	0.64	44	-	-
GULFOILLUB	EQ	13-Jan-2021	733.30	730.00	744.95	730.00	737.15	739.50	739.33	35921	265.57	2633	20479	57.01
GULFPETRO	EQ	13-Jan-2021	46.45	47.00	47.50	45.10	45.30	45.90	46.22	74923	34.63	736	36515	48.74
GULPOLY	EQ	13-Jan-2021	82.60	83.50	86.15	82.85	83.35	83.85	84.41	88269	74.51	908	46858	53.09
GVKPIL	BZ	13-Jan-2021	3.05	3.10	3.15	3.00	3.10	3.05	3.06	1765861	54.12	1082	-	-
HAL	EQ	13-Jan-2021	901.60	908.45	940.00	900.05	919.95	921.60	922.38	806377	7437.85	41674	219667	27.24
HAPPSTMNDS	EQ	13-Jan-2021	349.55	351.90	351.90	338.15	343.40	342.50	344.97	941177	3246.75	16048	326155	34.65
HARITASEAT	EQ	13-Jan-2021	479.75	484.95	514.95	472.05	480.00	480.50	494.73	253182	1252.58	8503	69350	27.39
HARRMALAYA	EQ	13-Jan-2021	123.45	124.50	125.10	120.80	122.25	122.75	122.85	109875	134.98	3069	38281	34.84
HATHWAY	EQ	13-Jan-2021	34.55	34.65	34.90	33.50	34.40	34.05	34.26	982863	336.76	5353	499311	50.80
HATSUN	EQ	13-Jan-2021	730.10	733.80	736.00	720.00	723.00	722.25	727.51	30694	223.30	2659	13717	44.69
HAVELLS	EQ	13-Jan-2021	1018.80	1024.25	1041.75	1006.75	1011.70	1012.45	1024.39	2210980	22649.03	39901	668919	30.25
HAVISHA	BE	13-Jan-2021	1.00	1.00	1.05	1.00	1.00	1.00	1.03	118331	1.22	168	-	-
HBANKETF	EQ	13-Jan-2021	322.52	324.17	328.00	317.05	325.40	324.78	323.54	5184	16.77	168	3405	65.68
HBLPOWER	EQ	13-Jan-2021	37.90	38.30	38.85	37.15	37.40	37.40	37.87	754365	285.65	4352	435760	57.77
HBSL	BE	13-Jan-2021	7.20	6.90	7.45	6.85	6.95	7.30	7.16	2691	0.19	36	-	-
HCC	EQ	13-Jan-2021	8.85	8.90	9.00	8.65	8.80	8.75	8.81	4403060	387.86	4238	2273178	51.63
HCG	EQ	13-Jan-2021	156.10	156.60	157.95	154.25	155.90	155.20	155.59	50623	78.77	2976	30830	60.90
HCL-INSYS	EQ	13-Jan-2021	9.30	9.30	9.45	9.10	9.25	9.20	9.22	385359	35.52	1151	265657	68.94
HCLTECH	EQ	13-Jan-2021	1062.10	1064.00	1067.00	1041.00	1057.00	1055.95	1054.37	6691409	70552.44	139957	2642687	39.49
HDFC	EQ	13-Jan-2021	2747.55	2760.45	2777.15	2651.10	2672.00	2670.90	2697.06	5582165	150554.21	220680	3127974	56.04
HDFC	W3	13-Jan-2021	845.65	854.50	860.00	780.00	792.00	793.00	809.78	27000	218.64	45	17400	64.44
HDFCAMC	EQ	13-Jan-2021	3212.60	3220.00	3258.95	3173.20	3246.00	3245.90	3228.81	440477	14222.15	35069	201627	45.77
HDFCBANK	EQ	13-Jan-2021	1481.00	1492.90	1496.90	1462.10	1473.65	1470.65	1476.17	8467325	124991.97	179332	3842475	45.38
HDFCLIFE	EQ	13-Jan-2021	718.40	718.45	724.70	708.55	713.70	713.25	715.25	2639680	18880.29	66811	1289160	48.84
HDFCMFGETF	EQ	13-Jan-2021	4437.90	4465.00	4465.00	4412.00	4417.00	4415.35	4424.64	13304	588.65	1201	10687	80.33
HDFCNIFETF	EQ	13-Jan-2021	1544.16	1546.00	1555.98	1526.75	1543.70	1543.76	1535.01	1004	15.41	110	779	77.59
HDFCSENETF	EQ	13-Jan-2021	5220.75	5266.00	5299.88	5190.00	5205.00	5205.00	5221.78	96	5.01	31	78	81.25
HDIL	BZ	13-Jan-2021	7.15	7.50	7.50	6.80	7.00	7.20	7.27	739784	53.76	1115	-	-
HEG	EQ	13-Jan-2021	1046.15	1046.90	1054.70	1001.10	1015.00	1015.50	1026.19	577011	5921.22	22453	131300	22.76
HEIDELBERG	EQ	13-Jan-2021	226.60	227.15	229.00	221.10	225.00	224.70	225.61	203663	459.49	8035	109606	53.82
HEMIPROP	EQ	13-Jan-2021	131.10	130.40	141.20	125.05	130.00	134.40	134.34	14188207	19061.06	115729	4454377	31.39
HERCULES	EQ	13-Jan-2021	126.20	129.45	129.45	125.25	126.50	126.65	126.68	57497	72.84	1237	29459	51.24
HERITGFOOD	EQ	13-Jan-2021	316.80	320.80	322.70	308.05	311.00	310.80	314.97	91416	287.93	2915	45438	49.70
HEROMOTOCO	EQ	13-Jan-2021	3248.25	3260.00	3318.00	3216.70	3256.00	3256.80	3266.47	1424073	46516.94	77349	328095	23.04
HESTERBIO	EQ	13-Jan-2021	1757.90	1757.90	1782.55	1702.00	1719.95	1712.45	1723.12	8180	140.95	1175	3831	46.83
HEXATRADEX	EQ	13-Jan-2021	47.15	45.50	48.50	45.50	48.00	47.60	47.03	100364	47.21	445	64600	64.37
HFCL	EQ	13-Jan-2021	32.25	32.60	32.80	30.65	31.90	31.85	31.95	18702694	5975.67	24007	5965485	31.90
HGINFRA	EQ	13-Jan-2021	234.60	236.05	239.90	226.85	228.75	231.30	232.50	97379	226.40	5306	58548	60.12
HGS	EQ	13-Jan-2021	1157.05	1162.75	1204.30	1162.75	1200.00	1199.65	1189.81	34324	408.39	2925	22064	64.28
HIKAL	EQ	13-Jan-2021	176.60	178.80	178.80	170.55	172.75	172.55	174.26	390212	679.98	5986	182145	46.68
HIL	EQ	13-Jan-2021	2190.75	2195.10	2225.00	2140.00	2150.00	2150.10	2168.14	9042	196.04	1602	4645	51.37
HILTON	EQ	13-Jan-2021	15.40	16.10	16.15	15.50	16.15	16.05	15.91	62071	9.88	295	35046	56.46
HIMATSEIDE	EQ	13-Jan-2021	148.75	149.80	151.65	142.95	147.95	147.45	148.26	213326	316.28	2989	121650	57.03
HINDALCO	EQ	13-Jan-2021	264.35	265.50	268.40	258.85	261.65	262.65	263.11	13300126	34994.46	153390	4826171	36.29
HINDCOMPOS	EQ	13-Jan-2021	352.55	362.00	387.80	355.00	360.75	364.15	373.84	269298	1006.73	9015	89041	33.06
HINDCON	SM	13-Jan-2021	26.00	25.25	25.90	25.05	25.05	25.05	25.40	12000	3.05	3	12000	100.00
HINDCOPPER	EQ	13-Jan-2021	64.75	66.80	69.50	64.00	65.25	65.70	67.00	8464318	5671.43	32584	2090236	24.69
HINDMOTORS	BE	13-Jan-2021	8.70	8.30	8.30	8.30	8.30	8.30	8.30	11285	0.94	45	-	-
HINDNATGLS	EQ	13-Jan-2021	32.60	32.60	33.95	32.60	33.20	32.90	33.13	12835	4.25	168	9394	73.19
HINDOILEXP	EQ	13-Jan-2021	92.90	92.85	94.45	89.50	91.30	90.85	92.18	962252	886.96	6794	398054	41.37
HINDPETRO	EQ	13-Jan-2021	224.90	225.10	232.85	224.60	226.80	227.15	228.41	11555573	26393.89	108474	3233159	27.98
HINDUNILVR	EQ	13-Jan-2021	2375.90	2381.90	2398.00	2364.60	2371.00	2372.35	2380.05	1702740	40526.00	93485	746212	43.82
HINDZINC	EQ	13-Jan-2021	290.65	296.70	299.60	283.00	286.85	285.40	290.57	1119073	3251.72	23564	504339	45.07
HIRECT	EQ	13-Jan-2021	164.15	164.40	171.85	161.15	163.65	163.15	167.28	140188	234.51	3260	45119	32.18
HISARMETAL	EQ	13-Jan-2021	90.65	89.35	108.75	89.00	108.75	108.45	105.95	625617	662.85	4053	169137	27.04
HITECH	EQ	13-Jan-2021	265.75	268.90	274.00	264.25	269.10	268.55	268.57	54664	146.81	803	28752	52.60
HITECHCORP	EQ	13-Jan-2021	113.10	110.80	115.95	108.30	112.00	109.60	111.98	6614	7.41	279	4451	67.30
HITECHGEAR	BE	13-Jan-2021	183.95	191.00	191.00	174.80	178.00	178.00	177.04	12101	21.42	115	-	-
HLVLTD	EQ	13-Jan-2021	6.90	7.05	7.05	6.60	6.65	6.70	6.71	512973	34.42	782	331143	64.55
HMT	BZ	13-Jan-2021	26.05	27.35	27.35	26.65	27.00	26.85	27.13	29409	7.98	147	-	-
HMVL	EQ	13-Jan-2021	58.60	58.10	60.95	56.60	57.45	57.10	58.46	279657	163.50	1488	169121	60.47
HNDFDS	EQ	13-Jan-2021	1532.35	1512.60	1548.00	1490.00	1519.95	1504.15	1510.51	10175	153.69	1636	4687	46.06
HNGSNGBEES	EQ	13-Jan-2021	350.00	351.04	351.80	342.05	346.65	346.92	347.95	279	0.97	72	210	75.27
HONAUT	EQ	13-Jan-2021	40004.15	40399.95	41150.00	39750.05	41000.55	40745.40	40403.44	9972	4029.03	6565	4175	41.87
HONDAPOWER	EQ	13-Jan-2021	1066.65	1072.00	1128.10	1057.50	1107.95	1102.40	1100.72	58167	640.26	6173	16700	28.71
HOVS	BE	13-Jan-2021	43.90	45.35	45.35	42.15	42.30	42.60	43.06	4755	2.05	52	-	-
HPL	EQ	13-Jan-2021	46.20	46.55	46.90	44.05	44.70	44.75	45.08	673891	303.79	3348	366723	54.42
HSCL	EQ	13-Jan-2021	49.05	51.25	54.35	51.20	52.20	52.20	52.86	22733095	12015.87	68200	6171469	27.15
HSIL	EQ	13-Jan-2021	120.85	121.95	123.80	117.00	118.75	118.05	119.33	152813	182.36	2808	67555	44.21
HTMEDIA	EQ	13-Jan-2021	18.05	18.00	18.60	17.90	18.15	18.10	18.21	190747	34.73	592	133654	70.07
HUBTOWN	EQ	13-Jan-2021	20.35	21.35	21.35	19.60	20.95	20.55	20.64	185807	38.35	881	129748	69.83
HUDCO	EQ	13-Jan-2021	42.70	42.80	51.20	42.80	46.65	47.05	47.44	42831248	20317.64	111166	6611536	15.44
HUDCO	N2	13-Jan-2021	1296.00	1299.99	1299.99	1296.00	1298.60	1298.59	1296.16	851	11.03	5	851	100.00
HUDCO	N3	13-Jan-2021	1122.96	1122.96	1122.96	1118.00	1118.00	1118.00	1120.06	708	7.93	18	500	70.62
HUDCO	N4	13-Jan-2021	1134.99	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	50	0.57	1	50	100.00
HUDCO	N6	13-Jan-2021	1116.50	1117.00	1117.00	1117.00	1117.00	1117.00	1117.00	100	1.12	1	100	100.00
HUDCO	N8	13-Jan-2021	1315.88	1310.90	1310.90	1310.90	1310.90	1310.90	1310.90	298	3.91	3	298	100.00
HUDCO	N9	13-Jan-2021	1255.89	1252.00	1256.79	1252.00	1256.79	1256.79	1255.51	328	4.12	7	300	91.46
HUDCO	ND	13-Jan-2021	1291.23	1291.20	1306.00	1291.20	1304.99	1302.42	1299.57	1476	19.18	28	1276	86.45
HUDCO	NE	13-Jan-2021	1438.20	1425.00	1435.00	1425.00	1432.01	1432.01	1432.98	544	7.80	9	537	98.71
HUHTAMAKI	EQ	13-Jan-2021	313.55	314.40	317.70	308.00	310.90	309.05	311.60	69883	217.75	1939	38638	55.29
HUSYSLTD	SM	13-Jan-2021	95.00	93.00	93.00	93.00	93.00	93.00	93.00	2000	1.86	1	2000	100.00
IBMFNIFTY	EQ	13-Jan-2021	143.18	142.52	147.87	142.52	142.69	142.69	143.30	1437	2.06	92	462	32.15
IBREALEST	EQ	13-Jan-2021	85.15	85.45	86.65	81.55	83.25	83.75	84.84	8786802	7455.03	30601	1850692	21.06
IBUCCREDIT	N4	13-Jan-2021	1120.49	1130.00	1150.01	1130.00	1150.01	1150.01	1140.01	60	0.68	2	30	50.00
IBUCCREDIT	N7	13-Jan-2021	785.15	930.00	930.00	900.00	910.00	910.09	915.86	163	1.49	5	110	67.48
IBUCCREDIT	N9	13-Jan-2021	900.00	900.00	900.00	900.00	900.00	900.00	900.00	166	1.49	1	166	100.00
IBUCCREDIT	NB	13-Jan-2021	900.00	900.00	900.00	899.00	900.00	900.00	899.57	35	0.31	4	35	100.00
IBULHSGFIN	EQ	13-Jan-2021	234.85	236.10	243.40	222.70	232.90	234.20	234.38	30056467	70447.03	187625	4446379	14.79
IBULHSGFIN	N6	13-Jan-2021	981.22	980.00	988.99	980.00	988.99	986.83	986.83	127	1.25	5	127	100.00
IBULHSGFIN	N8	13-Jan-2021	920.00	945.00	945.00	940.00	945.00	945.00	942.84	97	0.91	6	97	100.00
IBULHSGFIN	NE	13-Jan-2021	875.00	899.99	899.99	899.99	899.99	899.99	899.99	10	0.09	1	10	100.00
ICEMAKE	EQ	13-Jan-2021	96.95	96.65	97.95	92.50	93.60	93.00	93.56	43122	40.35	709	26240	60.85
ICICI500	EQ	13-Jan-2021	197.02	199.99	199.99	196.51	197.69	196.63	196.82	1971	3.88	115	1404	71.23
ICICIALPLV	EQ	13-Jan-2021	145.56	160.00	160.00	144.02	144.70	144.54	144.84	2411	3.49	68	1287	53.38
ICICIB22	EQ	13-Jan-2021	33.73	33.69	34.35	33.56	34.10	34.14	34.14	1168129	398.75	7937	767998	65.75
ICICIBANK	EQ	13-Jan-2021	548.00	551.50	561.00	548.25	556.00	556.50	554.80	21920297	121613.43	228055	8122765	37.06
ICICIBANKN	EQ	13-Jan-2021	320.85	326.85	326.85	320.00	322.63	322.72	323.03	7786	25.15	331	5934	76.21
ICICIBANKP	EQ	13-Jan-2021	175.97	175.97	178.00	174.15	175.89	176.18	176.03	73110	128.69	2164	62348	85.28
ICICIGI	EQ	13-Jan-2021	1565.95	1570.60	1584.30	1533.40	1549.95	1549.00	1556.35	554839	8635.26	32198	292969	52.80
ICICIGOLD	EQ	13-Jan-2021	44.26	44.01	44.46	44.01	44.12	44.09	44.18	614229	271.38	1639	569454	92.71
ICICILIQ	EQ	13-Jan-2021	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	22380	223.80	41	21378	95.52
ICICILOVOL	EQ	13-Jan-2021	119.30	121.70	123.70	118.05	119.20	119.19	119.19	9021	10.75	341	4912	54.45
ICICIM150	EQ	13-Jan-2021	84.22	85.30	86.50	83.36	83.90	83.75	84.73	17348	14.70	149	9000	51.88
ICICIMCAP	EQ	13-Jan-2021	84.82	85.80	87.00	83.20	84.10	84.08	84.97	22445	19.07	255	12035	53.62
ICICINF100	EQ	13-Jan-2021	158.78	165.10	170.00	156.76	157.80	158.17	158.67	4595	7.29	176	2837	61.74
ICICINIFTY	EQ	13-Jan-2021	154.42	158.00	158.00	153.00	154.45	154.69	154.48	102324	158.08	3991	54016	52.79
ICICINV20	EQ	13-Jan-2021	76.01	77.00	78.60	75.50	76.00	76.38	76.40	13431	10.26	442	6987	52.02
ICICINXT50	EQ	13-Jan-2021	35.04	35.78	35.88	34.31	34.71	34.79	34.91	30496	10.65	335	21309	69.87
ICICIPRULI	EQ	13-Jan-2021	521.65	528.00	529.40	505.15	509.95	509.70	514.82	1946749	10022.23	39135	458269	23.54
ICICISENSX	EQ	13-Jan-2021	531.96	532.00	536.49	530.01	532.55	532.49	533.55	1017	5.43	75	498	48.97
ICICITECH	EQ	13-Jan-2021	271.77	278.75	278.80	269.24	272.42	271.77	271.47	31073	84.35	358	8295	26.70
ICIL	EQ	13-Jan-2021	144.80	147.40	152.00	144.55	149.00	149.15	149.67	345854	517.64	4358	243882	70.52
ICRA	EQ	13-Jan-2021	2981.75	2996.55	2996.90	2885.00	2925.00	2911.70	2929.64	2558	74.94	612	1803	70.48
IDBI	EQ	13-Jan-2021	32.15	32.35	32.65	31.20	31.40	31.55	31.93	13966314	4459.82	19677	7533913	53.94
IDBIGOLD	EQ	13-Jan-2021	4561.65	4570.00	4598.00	4550.00	4550.00	4562.05	4563.50	116	5.29	47	93	80.17
IDEA	EQ	13-Jan-2021	12.10	12.25	12.75	11.90	12.20	12.25	12.37	672714234	83192.77	226202	122211458	18.17
IDFC	EQ	13-Jan-2021	43.75	44.35	45.50	41.70	43.25	43.30	44.06	20688520	9116.10	50840	7234986	34.97
IDFCFIRSTB	EQ	13-Jan-2021	47.15	47.75	47.80	45.15	46.05	46.05	46.46	56558691	26275.75	95391	12087675	21.37
IDFCFIRSTB	N6	13-Jan-2021	10732.92	10711.00	10711.00	10711.00	10711.00	10711.00	10711.00	1	0.11	1	1	100.00
IDFCFIRSTB	N8	13-Jan-2021	10865.00	10830.01	10846.00	10830.01	10846.00	10846.00	10835.34	6	0.65	3	4	66.67
IDFCFIRSTB	NA	13-Jan-2021	10998.00	10998.00	10998.00	10965.00	10965.00	10965.00	10981.80	15	1.65	4	15	100.00
IDFCFIRSTB	NB	13-Jan-2021	5370.00	5370.00	5370.00	5355.50	5355.50	5355.50	5365.17	6	0.32	3	6	100.00
IDFCFIRSTB	NC	13-Jan-2021	10580.00	10531.01	10600.00	10531.01	10570.00	10570.00	10564.61	20	2.11	8	12	60.00
IDFNIFTYET	EQ	13-Jan-2021	151.43	153.00	153.00	151.44	152.00	152.00	151.80	507	0.77	22	440	86.79
IEX	EQ	13-Jan-2021	225.75	226.90	226.90	222.00	223.70	223.35	224.27	859334	1927.22	15822	673534	78.38
IFBAGRO	EQ	13-Jan-2021	473.75	473.60	476.05	464.50	465.00	465.80	470.22	13945	65.57	939	7877	56.49
IFBIND	EQ	13-Jan-2021	1221.80	1240.00	1327.00	1240.00	1271.05	1272.05	1292.08	364854	4714.20	23992	69186	18.96
IFCI	EQ	13-Jan-2021	9.95	10.00	10.15	9.65	9.90	9.85	9.96	6240434	621.54	38728	2835251	45.43
IFCI	NF	13-Jan-2021	1032.00	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	100	1.03	3	100	100.00
IFCI	NH	13-Jan-2021	1045.00	1045.00	1045.00	1035.00	1044.00	1036.28	1041.62	1803	18.78	22	1803	100.00
IFCI	NL	13-Jan-2021	1104.95	1100.00	1105.00	1100.00	1105.00	1105.00	1104.17	300	3.31	5	300	100.00
IFGLEXPOR	EQ	13-Jan-2021	256.65	264.65	264.70	250.00	254.40	252.75	255.19	12983	33.13	615	8934	68.81
IGARASHI	EQ	13-Jan-2021	362.20	366.95	380.00	357.00	363.50	363.85	370.03	318595	1178.90	13218	112526	35.32
IGL	EQ	13-Jan-2021	567.20	570.05	570.05	560.00	565.95	565.60	564.39	1786744	10084.14	51450	664419	37.19
IGPL	EQ	13-Jan-2021	398.65	404.85	404.85	389.05	391.00	390.60	395.01	20568	81.25	1157	12460	60.58
IIFCL	N2	13-Jan-2021	1200.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	500	5.75	3	500	100.00
IIFCL	N4	13-Jan-2021	1410.50	1405.00	1414.99	1400.00	1413.00	1413.00	1402.19	644	9.03	21	494	76.71
IIFL	EQ	13-Jan-2021	116.05	115.90	117.50	112.60	115.00	115.00	115.79	446262	516.72	4460	225691	50.57
IIFL	N4	13-Jan-2021	1030.00	1030.10	1035.00	1024.00	1030.00	1033.37	1029.44	1297	13.35	18	1296	99.92
IIFL	N5	13-Jan-2021	1111.95	1115.10	1115.10	1105.00	1105.00	1105.00	1107.93	900	9.97	12	900	100.00
IIFL	N6	13-Jan-2021	1057.29	1021.01	1026.01	1020.00	1020.00	1020.00	1020.56	1850	18.88	16	1850	100.00
IIFL	N7	13-Jan-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	80	0.87	1	80	100.00
IIFL	N9	13-Jan-2021	1005.56	1018.90	1018.90	1018.90	1018.90	1018.90	1018.90	112	1.14	9	112	100.00
IIFLSEC	EQ	13-Jan-2021	51.90	52.00	52.15	49.85	51.65	51.80	51.30	2017454	1034.99	4717	1217325	60.34
IIFLWAM	EQ	13-Jan-2021	1058.95	1064.25	1096.50	1048.95	1087.80	1086.35	1073.16	67754	727.11	5190	49581	73.18
IITL	BE	13-Jan-2021	76.40	73.30	78.50	72.75	76.45	76.45	76.62	478	0.37	27	-	-
IL&FSENGG	BZ	13-Jan-2021	4.60	4.80	4.80	4.40	4.70	4.70	4.49	34076	1.53	54	-	-
IL&FSTRANS	BZ	13-Jan-2021	2.85	2.75	2.80	2.75	2.75	2.75	2.76	233908	6.45	137	-	-
IMAGICAA	BE	13-Jan-2021	6.05	6.20	6.20	5.85	6.05	6.00	6.01	57536	3.46	247	-	-
IMFA	EQ	13-Jan-2021	339.60	342.00	365.50	330.00	340.00	339.25	348.97	161815	564.69	5829	77013	47.59
IMPAL	EQ	13-Jan-2021	584.20	584.95	586.00	572.80	581.00	578.45	578.41	2593	15.00	316	1708	65.87
INDBANK	EQ	13-Jan-2021	11.95	12.10	12.40	11.65	12.10	12.05	12.03	312713	37.62	745	196143	62.72
INDHOTEL	EQ	13-Jan-2021	123.25	123.40	129.90	123.40	126.70	126.65	127.45	4079928	5199.94	23490	1303432	31.95
INDIACEM	EQ	13-Jan-2021	168.50	169.30	174.90	165.05	170.20	168.95	170.46	3843749	6551.92	23586	1002823	26.09
INDIAGLYCO	EQ	13-Jan-2021	391.60	391.00	393.05	372.75	376.70	377.15	381.56	258794	987.46	14278	129569	50.07
INDIAMART	EQ	13-Jan-2021	8217.45	8300.00	8374.70	7618.30	8100.00	8115.40	8040.26	368875	29658.53	72109	100257	27.18
INDIANB	EQ	13-Jan-2021	91.75	91.90	92.95	88.10	89.10	90.00	90.82	6884124	6252.25	30085	2131552	30.96
INDIANCARD	EQ	13-Jan-2021	141.25	145.95	145.95	137.70	138.10	138.20	140.09	4390	6.15	118	3826	87.15
INDIANHUME	EQ	13-Jan-2021	210.15	212.90	214.00	205.10	206.95	207.80	209.79	74488	156.27	2330	43016	57.75
INDIGO	EQ	13-Jan-2021	1680.00	1695.00	1695.00	1621.10	1640.00	1633.80	1650.79	1313112	21676.71	42784	325823	24.81
INDIGRID	IV	13-Jan-2021	127.71	127.98	128.00	126.66	127.90	127.77	127.33	258552	329.23	122	188811	73.03
INDLMETER	BE	13-Jan-2021	19.05	19.05	19.60	18.10	18.10	18.80	18.40	5278	0.97	35	-	-
INDNIPPON	EQ	13-Jan-2021	374.80	375.10	381.90	354.05	363.90	363.75	368.47	30636	112.88	1115	18885	61.64
INDOCO	EQ	13-Jan-2021	318.00	319.90	323.00	305.00	310.00	310.40	313.09	168996	529.10	3938	90662	53.65
INDORAMA	EQ	13-Jan-2021	39.25	38.50	40.80	37.30	37.70	37.70	38.95	86066	33.52	546	59275	68.87
INDOSOLAR	BZ	13-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	56971	1.31	44	-	-
INDOSTAR	EQ	13-Jan-2021	327.65	325.00	336.05	325.00	336.00	333.40	331.36	26779	88.73	1239	13689	51.12
INDOTECH	EQ	13-Jan-2021	109.55	111.35	111.55	107.00	107.80	107.50	109.38	15702	17.17	494	10645	67.79
INDOTHAI	EQ	13-Jan-2021	38.55	40.45	40.45	36.70	40.45	39.90	39.35	118154	46.49	508	88229	74.67
INDOWIND	BE	13-Jan-2021	5.40	5.40	5.55	5.15	5.25	5.25	5.19	97715	5.07	222	-	-
INDRAMEDCO	EQ	13-Jan-2021	57.25	57.50	58.55	56.70	57.20	57.20	57.69	305342	176.14	2610	110406	36.16
INDSWFTLAB	EQ	13-Jan-2021	82.90	78.80	81.90	78.80	78.80	78.80	79.54	163481	130.04	1052	90421	55.31
INDSWFTLTD	BE	13-Jan-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	14994	0.69	16	-	-
INDTERRAIN	EQ	13-Jan-2021	48.70	48.35	48.35	45.10	46.20	46.15	46.37	743665	344.85	4286	452940	60.91
INDUSINDBK	EQ	13-Jan-2021	927.65	932.80	953.50	926.15	942.15	942.75	941.56	9473962	89203.07	139743	1456035	15.37
INDUSTOWER	EQ	13-Jan-2021	261.35	265.95	269.80	253.70	259.00	258.10	261.49	4289751	11217.22	40727	1303110	30.38
INEOSSTYRO	EQ	13-Jan-2021	1009.00	1018.00	1024.00	978.70	991.80	995.15	991.49	54519	540.55	3142	35128	64.43
INFIBEAM	EQ	13-Jan-2021	83.45	84.45	97.00	81.95	85.40	85.70	86.20	2489914	2146.36	11410	686955	27.59
INFOBEAN	EQ	13-Jan-2021	152.10	154.00	155.00	144.50	144.50	144.80	146.91	43919	64.52	631	30736	69.98
INFOMEDIA	BE	13-Jan-2021	3.50	3.50	3.65	3.35	3.35	3.35	3.36	9225	0.31	22	-	-
INFRABEES	EQ	13-Jan-2021	402.74	404.80	417.00	400.00	402.44	405.21	407.12	7637	31.09	126	3484	45.62
INFY	EQ	13-Jan-2021	1371.75	1373.85	1392.80	1360.00	1388.65	1387.15	1378.96	14442997	199162.43	304458	6490234	44.94
INGERRAND	EQ	13-Jan-2021	731.25	737.00	744.90	720.05	733.10	732.75	733.37	97737	716.78	5062	38029	38.91
INNOVANA	SM	13-Jan-2021	78.10	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	2	2000	100.00
INNOVATIVE	SM	13-Jan-2021	8.55	8.60	8.60	8.60	8.60	8.60	8.60	87000	7.48	5	87000	100.00
INOXLEISUR	EQ	13-Jan-2021	340.25	347.00	354.95	335.55	343.40	342.90	345.98	1534739	5309.91	38213	485677	31.65
INOXWIND	EQ	13-Jan-2021	71.00	71.70	72.05	67.45	67.45	67.75	69.54	431610	300.16	3184	240926	55.82
INSECTICID	EQ	13-Jan-2021	474.05	476.30	482.70	470.00	473.00	473.70	476.89	38557	183.87	1529	25179	65.30
INSPIRISYS	EQ	13-Jan-2021	38.55	38.55	39.25	35.95	37.05	36.55	36.77	44392	16.32	340	29457	66.36
INTEGRA	BE	13-Jan-2021	1.50	1.55	1.55	1.45	1.45	1.45	1.51	23785	0.36	28	-	-
INTELLECT	EQ	13-Jan-2021	336.40	338.90	343.60	319.60	319.60	321.80	327.98	283939	931.26	13134	198928	70.06
INTENTECH	EQ	13-Jan-2021	43.05	44.00	44.00	42.20	42.25	42.60	42.99	80675	34.68	481	62430	77.38
INVENTURE	EQ	13-Jan-2021	16.85	16.50	17.35	16.50	16.80	16.80	16.84	10422	1.76	106	7975	76.52
IOB	EQ	13-Jan-2021	11.50	11.55	11.55	11.10	11.30	11.35	11.31	7108407	803.66	6499	2297830	32.33
IOC	EQ	13-Jan-2021	97.95	98.45	102.75	98.20	101.05	100.95	101.14	55937686	56577.23	144365	8875767	15.87
IOLCP	EQ	13-Jan-2021	748.30	749.30	750.00	731.00	733.00	734.35	740.19	216313	1601.12	10086	98904	45.72
IPCALAB	EQ	13-Jan-2021	2115.85	2125.00	2143.00	2090.00	2093.30	2096.35	2104.95	212079	4464.15	20529	111383	52.52
IRB	EQ	13-Jan-2021	116.25	116.90	118.30	115.30	117.30	117.00	116.99	1181622	1382.44	22472	536064	45.37
IRBINVIT	IV	13-Jan-2021	47.49	47.01	47.84	46.00	47.50	47.45	47.05	652500	306.97	158	542500	83.14
IRCON	EQ	13-Jan-2021	91.45	92.05	93.70	91.05	91.65	91.50	92.22	1675090	1544.81	19348	616828	36.82
IRCTC	EQ	13-Jan-2021	1480.45	1492.00	1493.55	1442.20	1461.00	1461.15	1470.09	1180696	17357.33	48300	355106	30.08
IREDA	N5	13-Jan-2021	1379.94	1343.00	1343.00	1343.00	1343.00	1343.00	1343.00	50	0.67	1	50	100.00
IREDA	N6	13-Jan-2021	1510.00	1510.00	1510.00	1507.99	1507.99	1507.99	1509.00	20	0.30	2	10	50.00
IRFC	N1	13-Jan-2021	1061.00	1062.00	1064.50	1059.10	1059.50	1059.50	1060.34	1500	15.91	23	1304	86.93
IRFC	N2	13-Jan-2021	1207.45	1210.00	1215.00	1203.00	1203.01	1203.00	1205.36	813	9.80	13	643	79.09
IRFC	N3	13-Jan-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1	0.01	1	1	100.00
IRFC	N9	13-Jan-2021	1246.00	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	15	0.18	1	15	100.00
IRFC	NA	13-Jan-2021	1315.60	1341.00	1350.00	1335.00	1350.00	1350.00	1348.32	173	2.33	33	173	100.00
IRFC	NE	13-Jan-2021	1385.00	1384.99	1384.99	1381.00	1381.00	1381.00	1383.00	6	0.08	3	3	50.00
IRFC	NJ	13-Jan-2021	1250.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	923	11.49	3	923	100.00
IRFC	NK	13-Jan-2021	1343.55	1322.56	1322.56	1322.25	1322.25	1322.49	1322.49	280	3.70	4	200	71.43
IRFC	NM	13-Jan-2021	1238.07	1236.02	1237.00	1236.00	1237.00	1237.00	1236.25	201	2.48	4	201	100.00
IRFC	NO	13-Jan-2021	1265.40	1255.10	1264.90	1255.06	1264.90	1264.68	1259.88	1977	24.91	37	1075	54.38
ISEC	EQ	13-Jan-2021	446.80	446.75	455.50	445.05	446.80	446.60	448.66	521780	2341.02	12599	219168	42.00
ISFT	EQ	13-Jan-2021	89.70	93.90	94.15	85.25	85.25	86.30	87.32	21686	18.94	474	14641	67.51
ISMTLTD	EQ	13-Jan-2021	10.85	10.50	10.90	10.50	10.90	10.90	10.84	88080	9.54	156	69937	79.40
ITC	EQ	13-Jan-2021	206.45	207.45	213.00	205.25	211.20	211.25	210.15	63925996	134337.37	318171	20966166	32.80
ITDC	EQ	13-Jan-2021	328.05	329.00	330.70	320.20	323.50	322.25	324.99	64384	209.24	2201	24380	37.87
ITDCEM	EQ	13-Jan-2021	73.15	72.65	73.70	69.05	70.40	70.35	71.23	808275	575.70	7395	436773	54.04
ITI	EQ	13-Jan-2021	129.30	130.45	139.40	130.10	133.50	133.85	136.12	6035663	8215.63	50437	1434961	23.77
IVC	BE	13-Jan-2021	5.10	5.25	5.25	4.90	5.20	5.15	5.04	149567	7.53	267	-	-
IVP	BE	13-Jan-2021	77.55	75.55	79.00	75.50	77.85	77.85	75.97	1150	0.87	22	-	-
IVZINGOLD	EQ	13-Jan-2021	4500.80	4499.90	4500.00	4459.00	4459.00	4469.45	4487.70	85	3.81	20	84	98.82
IVZINNIFTY	EQ	13-Jan-2021	1563.05	1576.30	1576.30	1576.30	1576.30	1576.30	1576.30	2	0.03	1	2	100.00
IZMO	EQ	13-Jan-2021	46.85	47.85	49.15	45.80	49.15	49.05	47.96	86387	41.43	674	46338	53.64
J&KBANK	EQ	13-Jan-2021	27.80	29.50	30.55	28.15	30.55	30.55	30.12	31753638	9562.64	31253	8295981	26.13
JAGRAN	EQ	13-Jan-2021	45.75	46.10	46.50	44.75	45.10	45.25	45.70	456455	208.61	2608	250134	54.80
JAGSNPHARM	EQ	13-Jan-2021	81.05	82.65	82.80	77.80	79.25	79.45	80.29	142793	114.65	1583	77740	54.44
JAIBALAJI	EQ	13-Jan-2021	20.00	20.40	20.90	20.05	20.75	20.75	20.30	40229	8.17	132	38396	95.44
JAICORPLTD	EQ	13-Jan-2021	95.90	96.35	96.80	92.50	93.80	93.85	94.85	1477795	1401.68	8034	409898	27.74
JAIHINDPRO	BZ	13-Jan-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1470	0.03	7	-	-
JAINSTUDIO	BZ	13-Jan-2021	2.30	2.40	2.40	2.20	2.20	2.20	2.35	9652	0.23	12	-	-
JAMNAAUTO	EQ	13-Jan-2021	66.05	66.05	67.20	64.65	66.10	66.00	65.83	1564156	1029.68	9318	742916	47.50
JASH	EQ	13-Jan-2021	231.60	229.00	240.00	227.45	237.00	234.95	234.69	12436	29.19	281	9668	77.74
JAYAGROGN	EQ	13-Jan-2021	145.20	153.90	161.00	142.50	143.20	144.95	154.82	531543	822.96	12015	163930	30.84
JAYBARMARU	EQ	13-Jan-2021	273.55	274.90	275.90	256.20	262.00	262.60	265.31	75524	200.37	2289	28819	38.16
JAYNECOIND	BE	13-Jan-2021	7.25	7.45	7.60	7.00	7.25	7.25	7.41	195038	14.46	234	-	-
JAYSREETEA	EQ	13-Jan-2021	71.10	71.25	72.40	69.75	70.80	70.75	70.94	109695	77.81	1292	56567	51.57
JBCHEPHARM	EQ	13-Jan-2021	1039.60	1039.50	1064.00	1036.80	1055.00	1053.55	1049.46	95706	1004.40	9764	47024	49.13
JBFIND	BE	13-Jan-2021	15.00	15.00	15.75	14.70	15.00	15.25	15.37	347840	53.46	395	-	-
JBMA	EQ	13-Jan-2021	319.20	321.80	325.15	309.00	312.00	315.40	317.08	40418	128.16	2252	21372	52.88
JCHAC	EQ	13-Jan-2021	2558.00	2585.00	2670.00	2453.45	2490.00	2488.35	2531.00	17132	433.61	2993	7264	42.40
JETAIRWAYS	BZ	13-Jan-2021	146.15	138.85	138.85	138.85	138.85	138.85	138.85	10593	14.71	117	-	-
JETFREIGHT	SM	13-Jan-2021	15.40	15.50	15.50	15.50	15.50	15.50	15.50	4000	0.62	1	4000	100.00
JETKNIT	SM	13-Jan-2021	26.15	26.15	26.15	26.15	26.15	26.15	26.15	3000	0.78	2	3000	100.00
JHS	EQ	13-Jan-2021	23.95	24.65	24.65	22.90	23.20	23.15	23.41	91365	21.39	446	66086	72.33
JINDALPHOT	BE	13-Jan-2021	23.90	23.90	24.00	22.75	22.80	22.85	23.31	7724	1.80	59	-	-
JINDALPOLY	EQ	13-Jan-2021	455.15	456.70	463.95	454.70	457.00	459.30	459.56	31791	146.10	1062	23938	75.30
JINDALSAW	EQ	13-Jan-2021	81.65	81.80	82.80	78.35	78.90	78.90	80.16	1339170	1073.50	7779	697690	52.10
JINDALSTEL	EQ	13-Jan-2021	294.40	297.30	305.75	288.30	298.65	299.75	298.22	10560096	31492.60	68702	777407	7.36
JINDRILL	EQ	13-Jan-2021	92.05	89.50	93.30	89.50	89.85	90.35	91.48	29652	27.13	495	21062	71.03
JINDWORLD	EQ	13-Jan-2021	59.85	60.70	60.70	57.10	59.90	58.85	58.85	206474	121.51	2788	40069	19.41
JISLDVREQS	EQ	13-Jan-2021	16.65	16.75	16.75	15.85	15.85	15.85	15.98	139661	22.32	497	117007	83.78
JISLJALEQS	EQ	13-Jan-2021	23.60	23.95	23.95	22.45	22.45	22.45	22.85	3785154	864.86	6134	3129166	82.67
JITFINFRA	BE	13-Jan-2021	11.00	11.00	11.55	10.90	10.90	10.90	11.31	4561	0.52	30	-	-
JIYAECO	BE	13-Jan-2021	7.25	7.40	7.40	7.15	7.20	7.25	7.29	60917	4.44	175	-	-
JKCEMENT	EQ	13-Jan-2021	2196.25	2224.95	2292.90	2210.00	2232.90	2240.30	2243.87	106267	2384.50	11843	37209	35.01
JKIL	EQ	13-Jan-2021	147.90	148.60	149.85	145.00	148.55	148.80	147.70	371038	548.01	8268	211095	56.89
JKLAKSHMI	EQ	13-Jan-2021	352.85	353.00	354.00	341.30	348.80	347.05	347.60	388269	1349.61	12826	213852	55.08
JKPAPER	EQ	13-Jan-2021	128.60	129.30	129.80	127.00	127.80	128.40	128.40	1372393	1762.09	9027	814374	59.34
JKTYRE	EQ	13-Jan-2021	82.50	83.30	84.80	81.80	83.20	83.35	83.73	5948761	4980.91	24955	2066112	34.73
JMA	EQ	13-Jan-2021	32.95	33.05	34.05	33.00	33.40	33.55	33.57	23420	7.86	159	18458	78.81
JMCPROJECT	EQ	13-Jan-2021	70.60	71.40	71.55	68.20	69.65	69.60	69.99	211956	148.34	2081	118414	55.87
JMFINANCIL	EQ	13-Jan-2021	92.25	92.75	93.20	90.25	90.90	90.95	91.56	1673091	1531.84	21022	745503	44.56
JMTAUTOLTD	EQ	13-Jan-2021	3.25	3.10	3.40	3.10	3.40	3.40	3.31	3459442	114.67	2957	2228333	64.41
JOCIL	EQ	13-Jan-2021	189.05	191.80	191.80	185.00	188.00	186.10	187.26	10706	20.05	271	6888	64.34
JPASSOCIAT	EQ	13-Jan-2021	8.00	8.10	8.30	7.80	7.90	7.85	8.01	10544618	845.05	11645	6130991	58.14
JPINFRATEC	BE	13-Jan-2021	2.15	2.10	2.15	2.05	2.10	2.05	2.07	1498911	30.99	991	-	-
JPOLYINVST	BE	13-Jan-2021	24.50	24.00	25.70	23.50	25.70	25.55	25.13	4696	1.18	45	-	-
JPPOWER	EQ	13-Jan-2021	3.20	3.25	3.30	3.10	3.20	3.15	3.18	17029070	541.00	4609	9102759	53.45
JSL	EQ	13-Jan-2021	94.25	93.85	95.50	91.00	92.90	92.90	93.33	2246939	2097.01	12333	847057	37.70
JSLHISAR	EQ	13-Jan-2021	159.55	160.70	161.50	155.05	155.70	156.80	158.34	431089	682.57	6766	158117	36.68
JSWENERGY	EQ	13-Jan-2021	74.85	75.70	76.00	70.20	73.10	73.20	73.04	9357500	6835.00	27086	2466015	26.35
JSWHL	EQ	13-Jan-2021	3627.65	3588.70	3600.00	3482.50	3530.00	3525.60	3550.10	825	29.29	224	584	70.79
JSWISPL	EQ	13-Jan-2021	32.35	32.15	33.60	30.85	31.90	31.65	32.16	681928	219.31	1514	480561	70.47
JSWSTEEL	EQ	13-Jan-2021	399.55	401.55	407.40	394.15	401.80	402.95	402.64	6885599	27723.93	56926	1044783	15.17
JTEKTINDIA	EQ	13-Jan-2021	94.55	94.95	104.80	93.50	94.60	95.50	99.82	5167109	5157.88	35568	1014307	19.63
JUBILANT	EQ	13-Jan-2021	926.25	927.00	987.75	915.20	987.00	976.20	956.44	1241952	11878.50	48394	532450	42.87
JUBLFOOD	EQ	13-Jan-2021	2878.05	2881.00	2916.00	2781.10	2835.00	2835.60	2843.28	783503	22277.20	40899	186069	23.75
JUBLINDS	EQ	13-Jan-2021	250.05	251.00	251.00	243.90	249.20	246.55	247.09	19287	47.66	700	10108	52.41
JUMPNET	EQ	13-Jan-2021	13.25	13.00	13.00	13.00	13.00	13.00	13.00	47804	6.21	132	47804	100.00
JUNIORBEES	EQ	13-Jan-2021	359.83	365.23	367.90	353.35	356.55	356.63	357.71	84364	301.78	3915	42904	50.86
JUSTDIAL	EQ	13-Jan-2021	717.45	723.00	736.00	702.60	725.45	722.40	720.04	1303795	9387.83	36528	167621	12.86
JYOTHYLAB	EQ	13-Jan-2021	153.65	157.00	160.90	155.00	159.00	159.15	158.03	2105202	3326.75	22598	1045756	49.67
KABRAEXTRU	EQ	13-Jan-2021	103.10	103.85	106.60	101.50	103.05	102.95	104.17	62946	65.57	1388	39231	62.32
KAJARIACER	EQ	13-Jan-2021	741.40	748.00	755.00	733.05	747.00	751.35	744.36	264788	1970.97	7654	96934	36.61
KAKATCEM	EQ	13-Jan-2021	190.80	190.00	190.70	188.00	188.50	188.50	189.13	15633	29.57	539	10521	67.30
KALPATPOWR	EQ	13-Jan-2021	337.85	340.00	343.00	329.75	331.00	330.70	334.24	206634	690.64	9403	122691	59.38
KALYANIFRG	BE	13-Jan-2021	159.70	164.85	164.85	158.10	159.10	161.85	160.94	2335	3.76	78	-	-
KAMATHOTEL	EQ	13-Jan-2021	37.40	37.45	39.00	37.20	37.80	37.85	38.34	194346	74.50	1202	81089	41.72
KAMDHENU	EQ	13-Jan-2021	126.00	127.75	135.00	125.00	134.00	133.65	129.90	263878	342.77	2476	124164	47.05
KANANIIND	EQ	13-Jan-2021	4.90	5.10	5.10	5.00	5.10	5.10	5.08	63176	3.21	104	57092	90.37
KANORICHEM	EQ	13-Jan-2021	62.65	62.15	62.30	57.80	59.60	59.70	60.40	98033	59.21	1655	59214	60.40
KANPRPLA	EQ	13-Jan-2021	124.80	129.75	133.00	121.80	123.70	125.70	124.86	9756	12.18	218	4854	49.75
KANSAINER	EQ	13-Jan-2021	600.30	607.50	634.90	600.10	627.70	628.65	618.70	861849	5332.26	31547	419811	48.71
KAPSTON	BE	13-Jan-2021	107.00	107.00	107.00	107.00	107.00	107.00	107.00	157	0.17	5	-	-
KARDA	EQ	13-Jan-2021	123.30	125.80	126.00	121.75	123.45	122.15	123.69	14513	17.95	346	8300	57.19
KARMAENG	EQ	13-Jan-2021	24.75	24.50	24.50	22.65	22.90	23.45	23.35	33562	7.84	493	18931	56.41
KARURVYSYA	EQ	13-Jan-2021	47.75	47.50	48.30	46.35	46.90	46.90	47.36	3577911	1694.37	12859	1641358	45.87
KAUSHALYA	BE	13-Jan-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.93	14729	0.28	44	-	-
KAYA	EQ	13-Jan-2021	304.85	311.00	348.75	302.30	346.00	343.20	334.94	422458	1414.99	11028	121608	28.79
KCP	EQ	13-Jan-2021	73.20	73.00	73.75	70.40	71.00	70.80	71.75	280412	201.19	2098	169862	60.58
KCPSUGIND	EQ	13-Jan-2021	16.75	16.80	17.50	16.70	16.75	16.80	17.17	706858	121.36	1574	230835	32.66
KDDL	EQ	13-Jan-2021	251.50	251.50	255.00	241.10	255.00	249.40	246.86	7515	18.55	243	6165	82.04
KEC	EQ	13-Jan-2021	365.20	366.80	366.80	348.90	350.00	350.80	355.38	533467	1895.83	19092	305098	57.19
KECL	EQ	13-Jan-2021	15.55	15.90	15.90	14.80	14.80	14.85	14.95	273412	40.87	813	159220	58.23
KEERTI	EQ	13-Jan-2021	26.10	26.60	26.60	24.95	25.10	25.00	25.23	47707	12.03	120	34720	72.78
KEI	EQ	13-Jan-2021	486.10	486.10	490.00	480.05	481.45	481.70	484.70	82571	400.23	5681	54745	66.30
KELLTONTEC	EQ	13-Jan-2021	78.05	78.00	78.60	75.10	75.95	76.40	77.24	1492953	1153.10	4326	815218	54.60
KENNAMET	EQ	13-Jan-2021	971.25	968.00	989.00	920.70	921.00	933.15	951.44	8826	83.97	1368	4071	46.13
KERNEX	BE	13-Jan-2021	32.60	31.15	32.60	31.00	31.00	31.00	31.18	7121	2.22	58	-	-
KESORAMIND	EQ	13-Jan-2021	61.85	62.40	62.40	60.10	61.75	61.50	61.34	338345	207.53	2362	151983	44.92
KEYFINSERV	EQ	13-Jan-2021	77.75	75.80	79.15	75.80	77.70	77.60	77.19	2510	1.94	102	1344	53.55
KGL	BZ	13-Jan-2021	0.35	0.35	0.40	0.30	0.35	0.30	0.34	2074198	7.12	250	-	-
KHADIM	EQ	13-Jan-2021	130.95	132.00	133.50	126.50	128.55	128.90	130.20	114048	148.49	2470	62872	55.13
KHAICHEM	EQ	13-Jan-2021	29.90	30.35	30.70	29.00	29.40	29.25	29.57	427056	126.27	2927	202272	47.36
KHANDSE	BE	13-Jan-2021	19.35	19.50	19.55	18.40	18.45	18.50	18.98	5039	0.96	19	-	-
KICL	EQ	13-Jan-2021	1593.90	1630.05	1671.95	1602.10	1615.90	1616.35	1627.62	2164	35.22	363	1090	50.37
KILITCH	BE	13-Jan-2021	95.65	96.25	98.35	93.05	94.20	94.50	94.90	3818	3.62	40	-	-
KINGFA	EQ	13-Jan-2021	624.45	630.05	637.45	607.50	619.00	617.90	617.41	6601	40.76	551	3791	57.43
KIOCL	EQ	13-Jan-2021	136.40	138.00	140.85	135.95	138.70	138.30	138.47	75584	104.66	1271	42578	56.33
KIRIINDUS	EQ	13-Jan-2021	511.00	512.00	517.40	505.10	510.00	510.85	511.71	120100	614.57	3218	70055	58.33
KIRLFER	EQ	13-Jan-2021	141.25	142.00	142.00	138.00	139.00	138.35	139.16	71601	99.64	2050	48287	67.44
KIRLOSBROS	EQ	13-Jan-2021	137.65	138.00	152.20	138.00	145.00	145.40	145.32	964458	1401.52	10184	372438	38.62
KIRLOSENG	EQ	13-Jan-2021	130.55	131.25	133.00	127.45	128.50	128.60	130.40	213650	278.60	2201	100444	47.01
KIRLOSIND	EQ	13-Jan-2021	826.10	833.00	875.00	815.70	839.85	837.05	836.57	12064	100.92	606	9757	80.88
KITEX	EQ	13-Jan-2021	112.55	113.00	114.65	110.80	112.25	112.15	112.71	190832	215.09	2426	105889	55.49
KKCL	EQ	13-Jan-2021	926.95	939.95	939.95	901.00	910.00	914.65	911.26	1915	17.45	346	947	49.45
KMSUGAR	EQ	13-Jan-2021	11.95	11.95	12.35	11.75	11.95	11.90	12.00	251681	30.21	552	120978	48.07
KNRCON	EQ	13-Jan-2021	344.40	345.00	385.90	342.00	379.10	374.95	365.95	1608045	5884.62	52813	461191	28.68
KOKUYOCMLN	EQ	13-Jan-2021	68.60	68.65	69.50	65.25	67.50	67.45	67.64	281742	190.57	3305	174063	61.78
KOLTEPATIL	EQ	13-Jan-2021	264.65	265.60	269.20	250.70	254.70	255.25	255.92	404957	1036.36	8690	130271	32.17
KOPRAN	EQ	13-Jan-2021	132.75	132.00	134.75	126.15	126.15	126.15	128.28	339403	435.40	4417	254257	74.91
KOTAKBANK	EQ	13-Jan-2021	1903.45	1911.00	1911.00	1877.00	1880.00	1882.10	1885.87	5583130	105290.73	212013	3885206	69.59
KOTAKBKETF	EQ	13-Jan-2021	326.27	355.60	355.60	320.00	328.79	328.71	328.00	147032	482.27	737	128421	87.34
KOTAKGOLD	EQ	13-Jan-2021	434.25	437.95	437.95	431.85	432.00	432.25	433.31	40234	174.34	1126	31127	77.36
KOTAKNIFTY	EQ	13-Jan-2021	151.65	152.00	152.99	150.50	151.32	151.79	151.92	93079	141.40	505	65744	70.63
KOTAKNV20	EQ	13-Jan-2021	78.52	79.27	79.27	76.36	77.88	77.53	77.33	12251	9.47	176	8105	66.16
KOTAKPSUBK	EQ	13-Jan-2021	188.06	199.30	199.30	188.00	192.20	192.92	192.50	61426	118.25	1100	27817	45.29
KOTARISUG	EQ	13-Jan-2021	18.75	19.15	19.15	18.20	18.25	18.30	18.53	54295	10.06	236	41899	77.17
KOTHARIPET	EQ	13-Jan-2021	23.35	23.85	25.75	23.30	24.00	24.25	24.30	187497	45.57	572	90330	48.18
KOTHARIPRO	EQ	13-Jan-2021	73.65	73.00	78.50	73.00	73.45	73.35	74.43	9267	6.90	262	4695	50.66
KPITTECH	EQ	13-Jan-2021	135.60	136.00	138.80	133.00	134.90	134.90	136.65	714528	976.38	9341	415219	58.11
KPRMILL	EQ	13-Jan-2021	954.55	959.95	971.00	946.20	968.00	964.80	957.45	36212	346.71	2858	20355	56.21
KRBL	EQ	13-Jan-2021	245.45	246.90	246.90	242.65	243.30	243.30	244.19	392024	957.30	5534	151562	38.66
KREBSBIO	EQ	13-Jan-2021	131.80	135.00	138.55	129.90	133.85	134.25	135.51	113145	153.32	1703	61605	54.45
KRIDHANINF	BE	13-Jan-2021	4.40	4.55	4.60	4.20	4.50	4.35	4.40	133323	5.87	145	-	-
KRISHANA	BE	13-Jan-2021	71.70	70.30	71.00	70.00	70.00	70.25	70.12	3786	2.65	20	-	-
KSB	EQ	13-Jan-2021	665.50	677.00	677.00	648.45	655.00	652.30	658.90	40859	269.22	3901	24967	61.11
KSCL	EQ	13-Jan-2021	552.80	556.00	556.00	526.55	540.00	540.65	545.11	345730	1884.61	10207	151275	43.76
KSK	BZ	13-Jan-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	455318	2.73	119	-	-
KSL	EQ	13-Jan-2021	290.70	288.50	294.35	284.00	287.50	288.45	288.99	123149	355.89	3388	47744	38.77
KTKBANK	EQ	13-Jan-2021	67.75	68.45	68.85	65.30	67.15	66.95	67.13	12196462	8187.76	30120	4525927	37.11
KUANTUM	EQ	13-Jan-2021	55.75	55.90	56.50	54.40	55.00	54.95	55.39	16892	9.36	507	11982	70.93
KWALITY	EQ	13-Jan-2021	3.60	3.55	3.55	3.45	3.45	3.45	3.49	1220952	42.56	763	761190	62.34
L&TFH	EQ	13-Jan-2021	103.65	105.00	107.20	101.65	103.80	103.80	105.01	24233282	25447.54	84375	5314272	21.93
L&TFINANCE	N8	13-Jan-2021	1096.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	10	0.11	1	10	100.00
L&TFINANCE	NC	13-Jan-2021	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1127.00	1	0.01	1	1	100.00
L&TFINANCE	NE	13-Jan-2021	1078.55	1088.55	1088.55	1088.55	1088.55	1088.55	1088.55	5	0.05	1	5	100.00
L&TFINANCE	NG	13-Jan-2021	1240.00	1258.98	1258.98	1240.00	1240.00	1240.00	1247.65	67	0.84	6	67	100.00
L&TFINANCE	NK	13-Jan-2021	1081.00	1070.28	1070.28	1070.28	1070.28	1070.28	1070.28	11	0.12	1	11	100.00
L&TFINANCE	NQ	13-Jan-2021	1094.99	1098.99	1098.99	1098.99	1098.99	1098.99	1098.99	5	0.05	1	5	100.00
L&TFINANCE	NU	13-Jan-2021	1161.84	1164.00	1164.00	1164.00	1164.00	1164.00	1164.00	24	0.28	2	24	100.00
L&TFINANCE	NY	13-Jan-2021	1033.02	1036.10	1040.00	1036.00	1040.00	1040.00	1036.24	170	1.76	5	160	94.12
L&TFINANCE	Y3	13-Jan-2021	1060.00	1048.80	1049.00	1048.80	1049.00	1049.00	1048.86	33	0.35	2	33	100.00
L&TFINANCE	Y5	13-Jan-2021	1066.07	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	13-Jan-2021	1070.00	1070.00	1073.00	1061.60	1061.60	1062.92	1065.53	908	9.68	22	874	96.26
L&TINFRA	N5	13-Jan-2021	1065.01	1065.01	1065.61	1065.01	1065.61	1065.61	1065.50	2457	26.18	31	2457	100.00
L&TINFRA	N6	13-Jan-2021	2183.00	2183.00	2185.00	2179.51	2184.80	2184.80	2181.24	366	7.98	34	364	99.45
LAGNAM	SM	13-Jan-2021	14.15	14.85	14.85	14.85	14.85	14.85	14.85	33000	4.90	6	18000	54.55
LAKPRE	BZ	13-Jan-2021	7.20	7.20	7.55	7.20	7.20	7.20	7.34	4346	0.32	18	-	-
LALPATHLAB	EQ	13-Jan-2021	2389.85	2393.00	2405.40	2375.10	2389.80	2396.25	2394.17	87617	2097.70	7647	36371	41.51
LAMBODHARA	EQ	13-Jan-2021	46.00	46.85	47.25	46.00	46.25	46.25	46.68	13932	6.50	228	10652	76.46
LAOPALA	EQ	13-Jan-2021	230.45	231.65	233.85	222.00	224.90	224.30	227.27	291638	662.82	7860	196118	67.25
LASA	EQ	13-Jan-2021	94.85	97.00	98.40	93.40	94.00	94.75	95.58	194785	186.17	2963	103592	53.18
LATTEYS	SM	13-Jan-2021	52.35	49.75	49.80	49.75	49.80	49.80	49.78	4000	1.99	2	2000	50.00
LAURUSLABS	EQ	13-Jan-2021	352.75	352.90	355.25	343.10	347.40	348.10	349.96	1530834	5357.32	20987	763655	49.88
LAXMICOT	SM	13-Jan-2021	9.80	11.50	11.50	10.05	10.50	10.50	10.84	24000	2.60	4	12000	50.00
LAXMIMACH	EQ	13-Jan-2021	5007.30	5010.00	5147.00	5010.00	5095.00	5097.10	5084.09	20906	1062.88	3787	12774	61.10
LEMONTREE	EQ	13-Jan-2021	41.75	41.75	42.00	40.50	41.30	41.15	41.30	1812949	748.66	14326	1110022	61.23
LEXUS	SM	13-Jan-2021	21.00	20.50	22.05	20.50	21.50	21.50	21.62	14000	3.03	12	13000	92.86
LFIC	EQ	13-Jan-2021	78.35	78.95	78.95	75.65	76.00	76.00	75.90	136	0.10	16	67	49.26
LGBBROSLTD	EQ	13-Jan-2021	295.75	298.00	302.00	292.30	293.50	293.70	296.63	50706	150.41	1705	26531	52.32
LGBFORGE	BE	13-Jan-2021	3.90	4.00	4.05	3.75	3.95	3.80	3.94	44114	1.74	94	-	-
LIBAS	EQ	13-Jan-2021	36.65	36.70	40.50	36.05	39.00	38.85	38.73	299426	115.97	1499	131268	43.84
LIBERTSHOE	EQ	13-Jan-2021	149.80	150.05	151.70	147.10	149.00	148.50	149.54	133115	199.06	2274	48290	36.28
LICHSGFIN	EQ	13-Jan-2021	438.80	443.00	463.80	427.70	437.25	438.00	446.93	13435773	60047.95	169450	2863330	21.31
LICNETFGSC	EQ	13-Jan-2021	21.98	22.13	22.70	21.82	22.00	21.92	21.98	25056	5.51	129	17286	68.99
LICNETFN50	EQ	13-Jan-2021	166.59	165.00	165.00	150.10	162.84	162.44	160.91	4954	7.97	324	2313	46.69
LICNETFSEN	EQ	13-Jan-2021	506.66	512.00	580.00	505.80	539.85	532.50	544.59	2317	12.62	438	852	36.77
LICNFNHGP	EQ	13-Jan-2021	150.31	152.00	160.00	149.37	151.95	151.95	151.68	1518	2.30	121	1012	66.67
LIKHITHA	EQ	13-Jan-2021	195.20	196.80	199.00	192.25	194.10	195.25	195.88	125728	246.27	2994	39695	31.57
LINCOLN	EQ	13-Jan-2021	238.15	238.15	240.15	235.25	236.90	237.00	237.26	51757	122.80	1612	31036	59.96
LINCPEN	EQ	13-Jan-2021	180.45	180.05	191.90	177.00	182.05	182.90	187.24	31871	59.68	855	11515	36.13
LINDEINDIA	EQ	13-Jan-2021	999.95	999.00	1008.95	971.25	985.80	982.50	982.79	67464	663.03	3295	41997	62.25
LIQUIDBEES	EQ	13-Jan-2021	999.99	1000.93	1000.93	999.99	999.99	1000.00	1000.00	831852	8318.53	4412	577192	69.39
LIQUIDETF	EQ	13-Jan-2021	1000.00	999.00	1000.04	999.00	999.99	999.99	999.98	29390	293.90	100	21179	72.06
LOKESHMACH	EQ	13-Jan-2021	42.10	42.05	42.60	40.10	41.00	41.00	40.97	36073	14.78	432	23000	63.76
LOTUSEYE	EQ	13-Jan-2021	36.00	36.00	36.45	35.95	36.00	36.00	36.03	7665	2.76	76	5986	78.10
LOVABLE	BE	13-Jan-2021	92.25	92.25	93.55	90.60	90.70	91.95	91.59	23928	21.92	277	-	-
LPDC	EQ	13-Jan-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	17386	0.37	33	17386	100.00
LSIL	BE	13-Jan-2021	0.95	1.00	1.00	0.90	0.95	0.90	0.95	1707528	16.22	931	-	-
LT	EQ	13-Jan-2021	1349.80	1354.00	1373.00	1344.30	1350.00	1352.50	1355.98	4389762	59524.38	129768	2333312	53.15
LTI	EQ	13-Jan-2021	4285.15	4300.00	4435.00	4271.00	4430.00	4402.45	4343.04	376243	16340.39	41546	89115	23.69
LTTS	EQ	13-Jan-2021	2501.35	2520.05	2625.00	2499.90	2624.00	2595.15	2575.68	398522	10264.65	40103	127136	31.90
LUMAXIND	EQ	13-Jan-2021	1418.80	1419.95	1420.00	1395.00	1399.95	1397.60	1400.96	3552	49.76	429	2831	79.70
LUMAXTECH	EQ	13-Jan-2021	128.20	126.70	129.70	125.00	126.30	126.60	127.40	56225	71.63	1530	26986	48.00
LUPIN	EQ	13-Jan-2021	1060.30	1060.30	1089.00	1046.65	1065.90	1067.40	1070.88	2804177	30029.25	48503	575014	20.51
LUXIND	EQ	13-Jan-2021	1659.85	1667.95	1678.25	1611.05	1623.00	1630.60	1655.05	39030	645.97	2345	7279	18.65
LYKALABS	EQ	13-Jan-2021	29.25	29.95	30.70	28.60	29.10	29.20	29.87	195564	58.42	1063	90973	46.52
LYPSAGEMS	BE	13-Jan-2021	5.40	5.40	5.40	5.15	5.25	5.15	5.22	12107	0.63	49	-	-
M&M	EQ	13-Jan-2021	779.85	784.60	837.50	782.25	824.00	828.35	820.15	19610461	160835.13	267325	4445386	22.67
M&MFIN	EQ	13-Jan-2021	189.70	191.50	198.70	185.80	189.95	189.95	192.79	12236185	23589.90	67532	2149846	17.57
M&MFIN	N2	13-Jan-2021	1133.00	1132.00	1136.90	1132.00	1136.90	1136.90	1134.94	150	1.70	8	150	100.00
M100	EQ	13-Jan-2021	23.26	23.98	23.98	23.10	23.22	23.17	23.30	147404	34.34	919	121078	82.14
M17RD	MF	13-Jan-2021	6.47	6.47	6.51	6.47	6.51	6.51	6.51	11000	0.72	3	11000	100.00
M50	EQ	13-Jan-2021	142.00	147.70	150.00	140.74	142.60	141.97	141.77	4335	6.15	55	3751	86.53
MAANALU	EQ	13-Jan-2021	113.05	113.05	116.00	112.00	113.95	113.00	113.86	31438	35.80	1006	12353	39.29
MACPOWER	EQ	13-Jan-2021	117.15	117.15	120.85	115.00	115.95	115.25	116.08	3074	3.57	57	2342	76.19
MADHAV	EQ	13-Jan-2021	54.80	54.95	57.50	52.70	56.50	56.15	56.03	227956	127.73	1370	167104	73.31
MADHUCON	BE	13-Jan-2021	5.05	5.00	5.30	4.85	5.15	5.15	4.97	22867	1.14	63	-	-
MADRASFERT	EQ	13-Jan-2021	29.30	29.25	29.60	27.15	28.00	27.95	28.17	874344	246.28	5344	474208	54.24
MAESGETF	EQ	13-Jan-2021	25.09	25.84	26.61	24.90	24.98	25.05	25.07	79719	19.99	101	77712	97.48
MAGADSUGAR	EQ	13-Jan-2021	116.50	117.90	118.00	115.00	116.00	115.90	116.64	8218	9.59	235	4848	58.99
MAGMA	EQ	13-Jan-2021	47.50	48.75	48.75	43.55	44.85	45.05	46.25	2195192	1015.18	8489	1059970	48.29
MAGNUM	EQ	13-Jan-2021	5.00	5.00	5.00	4.60	5.00	4.85	4.86	109768	5.34	227	81616	74.35
MAHABANK	EQ	13-Jan-2021	14.80	14.80	15.10	14.40	14.90	14.85	14.81	8870206	1313.57	9443	3982631	44.90
MAHAPEXLTD	BE	13-Jan-2021	90.20	86.50	90.90	86.50	86.50	86.85	87.49	3230	2.83	39	-	-
MAHASTEEL	EQ	13-Jan-2021	112.05	114.90	114.90	108.65	112.70	113.85	112.03	45276	50.72	959	16358	36.13
MAHEPC	EQ	13-Jan-2021	163.20	164.70	166.95	159.80	161.00	160.80	162.11	177745	288.15	5104	56554	31.82
MAHESHWARI	BE	13-Jan-2021	87.15	88.90	90.00	84.30	88.00	88.00	87.68	14445	12.67	159	-	-
MAHICKRA	SM	13-Jan-2021	79.20	80.75	81.15	79.35	79.35	79.35	80.27	10500	8.43	7	7500	71.43
MAHINDCIE	EQ	13-Jan-2021	165.95	166.95	168.60	160.85	165.00	165.75	164.93	104146	171.77	4773	50553	48.54
MAHLIFE	EQ	13-Jan-2021	393.85	396.00	403.95	383.40	395.00	398.75	394.70	62441	246.45	2457	34874	55.85
MAHLOG	EQ	13-Jan-2021	454.20	447.60	460.55	446.75	448.20	453.10	455.00	71821	326.78	5577	30747	42.81
MAHSCOOTER	EQ	13-Jan-2021	3681.35	3687.95	3744.90	3660.00	3670.00	3674.10	3696.34	4525	167.26	1110	2698	59.62
MAHSEAMLES	EQ	13-Jan-2021	320.70	321.90	322.85	314.75	317.25	316.65	318.28	36257	115.40	1408	19278	53.17
MAITHANALL	EQ	13-Jan-2021	703.20	709.70	725.00	661.10	674.90	675.00	692.83	189620	1313.74	10796	61920	32.65
MAJESCO	EQ	13-Jan-2021	22.60	23.70	23.70	23.70	23.70	23.70	23.70	18367	4.35	123	18367	100.00
MALUPAPER	BE	13-Jan-2021	29.40	30.25	30.25	28.40	29.50	29.50	29.66	12051	3.57	81	-	-
MAN50ETF	EQ	13-Jan-2021	148.81	149.48	149.64	147.50	148.69	148.68	148.51	23889	35.48	268	21835	91.40
MANAKALUCO	EQ	13-Jan-2021	9.40	9.40	9.75	9.00	9.00	9.10	9.17	38153	3.50	184	25706	67.38
MANAKCOAT	EQ	13-Jan-2021	7.30	7.60	7.65	7.00	7.65	7.55	7.44	69299	5.16	131	56809	81.98
MANAKSIA	EQ	13-Jan-2021	56.10	56.10	56.85	55.00	55.15	55.15	55.73	75875	42.29	775	49744	65.56
MANAKSTEEL	EQ	13-Jan-2021	23.45	22.30	24.60	22.30	24.60	24.60	24.02	112243	26.97	385	90813	80.91
MANALIPETC	EQ	13-Jan-2021	37.60	37.90	38.40	35.25	36.25	36.10	36.87	1112373	410.08	4318	592213	53.24
MANAPPURAM	EQ	13-Jan-2021	173.30	176.80	176.80	167.40	171.20	171.35	172.07	5463039	9400.42	24586	1382052	25.30
MANAV	SM	13-Jan-2021	4.40	4.20	4.40	4.20	4.40	4.40	4.33	12000	0.52	2	12000	100.00
MANGALAM	EQ	13-Jan-2021	134.35	136.85	136.85	133.10	134.00	133.85	134.78	36417	49.08	723	20997	57.66
MANGCHEFER	EQ	13-Jan-2021	63.45	63.90	65.00	60.55	62.35	62.80	62.80	2193168	1377.40	11272	1072516	48.90
MANGLMCEM	EQ	13-Jan-2021	254.15	254.70	256.65	241.15	247.00	247.05	250.27	40728	101.93	1399	18578	45.61
MANGTIMBER	EQ	13-Jan-2021	9.35	9.35	9.80	9.10	9.65	9.20	9.54	37785	3.60	71	37425	99.05
MANINDS	EQ	13-Jan-2021	80.85	81.50	82.90	79.85	80.15	80.40	81.09	166622	135.11	1746	101275	60.78
MANINFRA	EQ	13-Jan-2021	34.85	35.30	35.85	34.00	34.90	34.80	35.23	507521	178.79	3016	236651	46.63
MANUGRAPH	EQ	13-Jan-2021	14.40	14.40	14.60	14.05	14.05	14.05	14.26	10240	1.46	116	7934	77.48
MANXT50	EQ	13-Jan-2021	341.46	343.63	348.95	337.00	339.77	344.33	343.21	11663	40.03	124	9926	85.11
MARALOVER	BE	13-Jan-2021	31.60	32.60	32.60	30.05	30.05	30.05	30.29	18559	5.62	107	-	-
MARATHON	EQ	13-Jan-2021	89.90	90.30	92.95	86.95	91.50	90.95	90.60	155842	141.19	1040	77792	49.92
MARICO	EQ	13-Jan-2021	423.05	425.00	426.90	415.10	419.45	418.30	420.72	1974208	8305.97	21078	514606	26.07
MARINE	EQ	13-Jan-2021	213.25	215.05	221.05	211.15	212.00	214.60	214.71	50838	109.15	602	11975	23.56
MARKSANS	EQ	13-Jan-2021	60.20	60.20	61.00	59.05	59.50	59.45	59.90	979296	586.60	4937	616788	62.98
MARSHALL	SM	13-Jan-2021	13.50	12.90	12.90	12.85	12.85	12.85	12.88	6000	0.77	2	6000	100.00
MARUTI	EQ	13-Jan-2021	8188.05	8188.00	8250.00	8111.00	8132.00	8139.85	8179.95	877225	71756.59	75670	171171	19.51
MASFIN	EQ	13-Jan-2021	912.30	919.90	925.00	896.00	897.00	899.55	904.65	19416	175.65	2144	12184	62.75
MASTEK	EQ	13-Jan-2021	1345.10	1355.05	1365.00	1309.05	1353.00	1353.50	1341.61	190031	2549.47	12388	74628	39.27
MATRIMONY	EQ	13-Jan-2021	829.60	832.10	848.00	802.65	815.00	813.45	819.16	12174	99.72	1246	6538	53.70
MAWANASUG	BE	13-Jan-2021	35.70	35.90	35.90	34.10	35.00	34.90	34.68	59515	20.64	214	-	-
MAXHEALTH	EQ	13-Jan-2021	163.50	164.55	167.45	155.00	160.35	159.65	160.86	613687	987.20	17534	334968	54.58
MAXIND	EQ	13-Jan-2021	64.00	64.00	65.35	62.50	63.00	62.85	63.78	363629	231.94	2693	187523	51.57
MAXVIL	EQ	13-Jan-2021	49.65	51.85	51.85	48.05	48.50	48.50	49.44	109031	53.90	731	65621	60.19
MAYURUNIQ	EQ	13-Jan-2021	314.00	312.15	314.60	297.35	304.00	304.55	305.44	83374	254.66	2796	45818	54.95
MAZDA	EQ	13-Jan-2021	527.50	527.45	533.50	504.45	509.90	507.90	512.51	12509	64.11	525	8049	64.35
MAZDOCK	EQ	13-Jan-2021	219.00	219.70	222.30	215.00	217.05	217.25	218.47	959361	2095.89	10931	251640	26.23
MBAPL	BE	13-Jan-2021	71.60	71.00	72.00	70.80	72.00	72.00	70.88	1524	1.08	7	-	-
MBECL	BE	13-Jan-2021	5.85	6.00	6.00	5.60	5.95	5.90	5.81	40365	2.34	102	-	-
MBLINFRA	EQ	13-Jan-2021	20.25	20.25	20.55	19.25	19.25	19.25	19.48	288914	56.27	896	208412	72.14
MCDHOLDING	BE	13-Jan-2021	36.25	36.50	37.50	34.45	36.00	35.85	36.09	59858	21.60	251	-	-
MCDOWELL-N	EQ	13-Jan-2021	644.00	646.00	656.95	631.50	639.35	640.80	644.70	2438828	15723.21	67247	604511	24.79
MCL	BE	13-Jan-2021	93.85	94.70	95.00	90.80	93.00	93.00	93.17	8649	8.06	57	-	-
MCLEODRUSS	EQ	13-Jan-2021	22.65	23.00	23.40	22.00	22.20	22.40	22.55	174037	39.25	719	108125	62.13
MCX	EQ	13-Jan-2021	1686.50	1690.00	1703.95	1687.30	1696.00	1690.45	1691.20	191015	3230.45	11884	121400	63.56
MEGASOFT	EQ	13-Jan-2021	12.80	12.80	13.00	12.20	12.20	12.20	12.29	202620	24.90	389	139218	68.71
MEGH	EQ	13-Jan-2021	81.80	82.00	82.75	80.00	81.50	81.25	81.50	802979	654.41	4868	368404	45.88
MELSTAR	BZ	13-Jan-2021	2.90	2.90	2.90	2.90	2.90	2.90	2.90	361	0.01	7	-	-
MENONBE	BE	13-Jan-2021	56.90	57.70	57.95	54.10	56.00	55.90	56.01	69716	39.05	552	-	-
MEP	EQ	13-Jan-2021	18.65	18.70	19.20	18.50	18.65	18.65	18.82	170740	32.13	549	111448	65.27
MERCATOR	BE	13-Jan-2021	1.35	1.40	1.40	1.30	1.30	1.30	1.30	420786	5.49	262	-	-
METALFORGE	BE	13-Jan-2021	7.70	8.05	8.05	7.35	8.05	8.05	7.97	36940	2.94	140	-	-
METKORE	BZ	13-Jan-2021	0.90	0.95	0.95	0.85	0.85	0.85	0.87	19096	0.17	28	-	-
METROPOLIS	EQ	13-Jan-2021	2180.45	2185.00	2199.00	2152.25	2162.25	2177.25	2175.93	50735	1103.96	8207	18803	37.06
MFSL	EQ	13-Jan-2021	719.90	723.00	734.50	708.20	715.00	717.20	721.02	973568	7019.66	19583	347159	35.66
MGEL	EQ	13-Jan-2021	47.00	47.45	47.60	45.65	47.60	46.30	46.29	2056	0.95	47	1794	87.26
MGL	EQ	13-Jan-2021	1126.65	1138.75	1139.00	1094.90	1113.90	1113.90	1116.54	439109	4902.81	16256	79434	18.09
MHHL	SM	13-Jan-2021	21.50	20.45	22.50	20.45	22.00	22.00	21.89	15000	3.28	5	12000	80.00
MHRIL	EQ	13-Jan-2021	213.90	213.90	222.20	213.90	217.90	216.60	218.62	200106	437.48	3054	85009	42.48
MIDHANI	EQ	13-Jan-2021	195.00	196.50	211.80	196.05	208.75	209.50	206.96	6752907	13975.94	51965	2934730	43.46
MILTON	SM	13-Jan-2021	13.00	12.35	13.00	12.35	13.00	13.00	12.68	8800	1.12	2	8800	100.00
MINDACORP	EQ	13-Jan-2021	90.10	90.70	92.50	88.40	89.60	89.65	90.36	549081	496.13	3815	218775	39.84
MINDAIND	EQ	13-Jan-2021	409.45	413.00	413.50	392.50	394.00	395.40	401.19	246201	987.74	8750	108682	44.14
MINDSPACE	RR	13-Jan-2021	340.91	337.55	341.00	337.55	339.99	340.06	339.80	167000	567.47	403	110800	66.35
MINDTECK	EQ	13-Jan-2021	51.75	50.10	53.95	49.30	50.60	49.85	50.58	25942	13.12	323	15354	59.19
MINDTREE	EQ	13-Jan-2021	1750.85	1754.00	1768.95	1727.30	1742.80	1745.25	1749.25	499380	8735.42	24769	161614	32.36
MIRCELECTR	BE	13-Jan-2021	13.85	14.30	14.30	13.25	13.35	13.50	13.71	437971	60.03	826	-	-
MIRZAINT	EQ	13-Jan-2021	57.45	57.95	58.60	56.50	56.90	56.90	57.70	423061	244.12	3634	166627	39.39
MITTAL	EQ	13-Jan-2021	13.55	13.95	13.95	12.90	12.95	12.95	12.98	194687	25.27	439	166919	85.74
MMFL	EQ	13-Jan-2021	451.85	459.85	464.00	442.05	447.10	446.90	455.90	22607	103.06	1740	12230	54.10
MMP	EQ	13-Jan-2021	92.85	93.00	97.40	88.05	95.10	95.60	93.74	50733	47.56	550	29121	57.40
MMTC	EQ	13-Jan-2021	32.15	32.40	32.90	30.20	31.55	31.70	31.89	6354372	2026.55	16860	1880503	29.59
MODIRUBBER	BE	13-Jan-2021	37.00	37.00	38.70	37.00	38.65	37.25	37.84	2248	0.85	34	-	-
MOHITIND	BE	13-Jan-2021	6.00	5.70	6.30	5.70	6.15	6.10	5.82	9857	0.57	31	-	-
MOHOTAIND	EQ	13-Jan-2021	12.15	12.15	12.40	12.00	12.00	12.05	12.13	22628	2.74	137	16961	74.96
MOIL	EQ	13-Jan-2021	146.05	149.55	159.50	149.40	153.00	152.80	155.56	4253516	6616.75	45095	692825	16.29
MOLDTECH	BE	13-Jan-2021	49.50	50.75	50.75	48.55	49.35	48.80	48.83	7747	3.78	54	-	-
MOLDTEKPP	E1	13-Jan-2021	188.15	193.80	199.00	180.00	185.00	185.00	187.58	345	0.65	37	210	60.87
MOLDTKPAC	EQ	13-Jan-2021	326.75	323.10	330.00	318.15	320.00	322.00	322.40	35696	115.08	1240	21612	60.54
MOLDTKPAC	W1	13-Jan-2021	173.75	174.00	174.15	174.00	174.15	174.15	174.14	21	0.04	4	21	100.00
MONTECARLO	EQ	13-Jan-2021	247.95	250.00	250.80	243.00	244.30	244.20	246.35	32652	80.44	1393	19712	60.37
MORARJEE	BE	13-Jan-2021	13.75	13.15	13.90	13.15	13.55	13.55	13.70	3617	0.50	19	-	-
MOREPENLAB	EQ	13-Jan-2021	31.85	32.05	32.35	30.25	30.80	30.85	31.31	3170044	992.58	6914	1702148	53.69
MOTHERSUMI	EQ	13-Jan-2021	169.15	170.50	172.35	165.25	167.50	167.45	168.55	9243371	15579.94	46907	2262965	24.48
MOTILALOFS	EQ	13-Jan-2021	652.45	657.95	657.95	631.95	634.00	637.10	642.81	154893	995.67	6718	59343	38.31
MOTOGENFIN	BE	13-Jan-2021	21.35	21.25	21.30	20.30	21.00	21.00	20.66	4743	0.98	26	-	-
MPHASIS	EQ	13-Jan-2021	1657.35	1675.00	1675.00	1636.50	1655.00	1651.35	1649.19	504008	8312.05	22125	306276	60.77
MPSLTD	EQ	13-Jan-2021	344.40	351.30	354.70	346.40	352.10	351.55	350.36	15402	53.96	892	9097	59.06
MRF	EQ	13-Jan-2021	85746.90	86200.00	87399.95	85300.00	85422.45	85642.30	86048.06	57619	49580.03	30541	10376	18.01
MRPL	EQ	13-Jan-2021	40.50	40.40	43.30	40.10	40.70	40.75	41.87	11995094	5022.49	32155	3618100	30.16
MSPL	EQ	13-Jan-2021	8.50	8.90	8.90	8.30	8.65	8.75	8.81	106561	9.39	401	64257	60.30
MSTCLTD	EQ	13-Jan-2021	190.60	191.20	199.00	188.00	197.40	194.45	193.95	1374785	2666.38	24607	489790	35.63
MTEDUCARE	EQ	13-Jan-2021	9.50	9.50	9.95	9.30	9.60	9.50	9.56	315992	30.20	667	196564	62.21
MTNL	EQ	13-Jan-2021	14.70	14.65	15.25	14.05	14.70	14.80	14.66	4161515	610.04	6039	1464446	35.19
MUKANDENGG	EQ	13-Jan-2021	14.40	13.85	14.45	13.75	13.80	13.75	13.89	18896	2.62	99	17409	92.13
MUKANDLTD	EQ	13-Jan-2021	73.60	73.00	74.70	70.55	71.75	71.85	72.25	80356	58.06	962	60671	75.50
MUKANDLTD	P1	13-Jan-2021	5.60	5.35	6.65	5.35	5.45	5.45	5.90	3274	0.19	10	3228	98.59
MUKTAARTS	EQ	13-Jan-2021	32.40	32.45	33.45	32.10	33.45	33.20	32.98	40351	13.31	286	24081	59.68
MUNJALAU	EQ	13-Jan-2021	63.05	63.00	63.45	60.95	61.95	61.90	62.27	369105	229.86	3262	163985	44.43
MUNJALSHOW	EQ	13-Jan-2021	144.55	144.95	146.65	143.45	143.60	144.00	145.01	26271	38.10	742	16315	62.10
MURUDCERA	EQ	13-Jan-2021	23.80	24.30	24.40	23.00	23.10	23.15	23.66	219374	51.90	1143	138454	63.11
MUTHOOTCAP	EQ	13-Jan-2021	422.60	429.55	432.00	418.50	423.60	421.35	422.50	53404	225.63	1614	33153	62.08
MUTHOOTFIN	EQ	13-Jan-2021	1276.65	1280.00	1289.45	1206.00	1237.95	1237.40	1248.03	3982200	49699.24	98138	1370083	34.41
N100	EQ	13-Jan-2021	936.44	992.60	992.60	926.10	933.50	934.29	935.85	138537	1296.49	1762	126033	90.97
NABARD	N2	13-Jan-2021	1297.31	1299.50	1302.00	1297.51	1299.98	1298.08	1299.55	515	6.69	13	430	83.50
NACLIND	EQ	13-Jan-2021	43.60	44.25	44.25	42.50	43.10	43.00	43.59	57946	25.26	712	31322	54.05
NAGAFERT	BE	13-Jan-2021	5.00	5.00	5.10	4.90	4.95	4.95	4.98	189680	9.45	413	-	-
NAGREEKEXP	EQ	13-Jan-2021	21.75	21.95	22.50	21.30	21.30	21.65	21.97	8025	1.76	103	4166	51.91
NAHARCAP	EQ	13-Jan-2021	94.25	92.00	99.70	91.10	92.25	92.25	93.69	11487	10.76	360	6063	52.78
NAHARINDUS	BE	13-Jan-2021	54.85	54.85	54.85	52.15	53.50	53.05	53.27	40947	21.81	191	-	-
NAHARPOLY	EQ	13-Jan-2021	93.25	94.35	94.35	90.10	91.00	90.85	91.82	27175	24.95	529	15859	58.36
NAHARSPING	BE	13-Jan-2021	85.20	82.20	86.40	80.95	82.40	82.05	83.02	36962	30.69	176	-	-
NAM-INDIA	EQ	13-Jan-2021	312.95	315.75	317.10	304.35	306.45	307.25	309.76	960064	2973.93	22772	458211	47.73
NATCOPHARM	EQ	13-Jan-2021	955.70	957.00	972.00	935.00	943.80	946.50	958.55	744466	7136.04	12316	452489	60.78
NATHBIOGEN	EQ	13-Jan-2021	280.05	283.95	284.70	275.95	278.00	278.45	281.99	89643	252.79	1344	56535	63.07
NATIONALUM	EQ	13-Jan-2021	47.70	48.10	48.35	46.05	46.70	46.75	47.29	21435485	10135.90	25441	4842163	22.59
NATNLSTEEL	BE	13-Jan-2021	4.20	4.40	4.40	4.20	4.40	4.40	4.38	27298	1.20	60	-	-
NAUKRI	EQ	13-Jan-2021	5369.70	5420.00	5421.10	5173.45	5260.05	5259.55	5284.12	562001	29696.82	63665	178360	31.74
NAVINFLUOR	EQ	13-Jan-2021	2661.95	2675.05	2715.00	2570.00	2575.00	2579.80	2612.84	134804	3522.21	16053	70288	52.14
NAVKARCORP	EQ	13-Jan-2021	45.05	45.50	45.55	43.25	43.65	43.65	44.23	692461	306.30	3206	376195	54.33
NAVNETEDUL	EQ	13-Jan-2021	84.10	84.55	87.70	83.65	85.55	85.50	86.16	386815	333.27	3245	131254	33.93
NBCC	EQ	13-Jan-2021	33.35	33.70	34.20	33.40	33.60	33.65	33.70	23100258	7785.60	35801	8442182	36.55
NBIFIN	EQ	13-Jan-2021	1644.05	1615.10	1725.00	1615.10	1645.00	1652.70	1654.36	965	15.96	166	752	77.93
NBVENTURES	EQ	13-Jan-2021	62.30	62.80	63.50	61.05	62.50	62.30	62.47	1135084	709.08	5978	537775	47.38
NCC	EQ	13-Jan-2021	61.35	61.95	62.75	60.20	62.00	61.75	61.64	7332162	4519.87	31534	1927201	26.28
NCLIND	EQ	13-Jan-2021	154.05	155.00	155.25	148.00	152.00	151.20	151.56	283981	430.41	4436	141974	49.99
NCPSESDL24	EQ	13-Jan-2021	103.41	103.55	103.55	103.35	103.36	103.36	103.45	416	0.43	7	10	2.40
NDGL	EQ	13-Jan-2021	762.85	761.95	798.00	717.00	734.00	734.00	748.55	545	4.08	101	313	57.43
NDL	EQ	13-Jan-2021	32.30	31.55	32.40	29.85	31.00	31.45	31.21	61520	19.20	636	29851	48.52
NDRAUTO	EQ	13-Jan-2021	260.80	267.00	267.00	249.35	256.80	256.35	256.14	10662	27.31	625	6512	61.08
NDTV	EQ	13-Jan-2021	39.40	39.90	40.00	39.00	39.20	39.05	39.30	27375	10.76	295	18594	67.92
NECCLTD	EQ	13-Jan-2021	10.15	10.40	10.40	9.80	10.15	9.85	9.99	36094	3.61	184	25657	71.08
NECLIFE	EQ	13-Jan-2021	22.95	23.00	23.30	22.50	22.85	22.85	22.91	373357	85.52	1423	209324	56.07
NELCAST	EQ	13-Jan-2021	70.10	70.70	81.50	69.10	78.00	79.95	76.82	6299369	4838.98	34406	1204195	19.12
NELCO	EQ	13-Jan-2021	214.15	215.50	225.95	209.50	213.90	214.60	219.15	931145	2040.58	17889	288271	30.96
NEOGEN	EQ	13-Jan-2021	744.95	750.00	785.00	730.00	735.50	740.00	755.45	440615	3328.61	16519	84927	19.27
NESCO	EQ	13-Jan-2021	610.60	610.60	615.00	587.80	603.00	602.90	600.57	197195	1184.29	8664	90101	45.69
NESTLEIND	EQ	13-Jan-2021	17999.10	18039.95	18275.00	17965.00	18015.00	18019.30	18094.19	109387	19792.69	24012	25898	23.68
NETF	EQ	13-Jan-2021	176.08	177.78	177.78	177.78	177.78	177.78	177.78	116	0.21	11	116	100.00
NETFCONSUM	EQ	13-Jan-2021	66.20	66.30	67.15	66.01	66.40	66.39	66.61	5101	3.40	117	3416	66.97
NETFDIVOPP	EQ	13-Jan-2021	35.06	36.11	36.74	34.56	35.59	35.13	35.44	3599	1.28	105	1956	54.35
NETFIT	EQ	13-Jan-2021	27.15	27.75	27.75	26.93	27.29	27.19	27.17	790750	214.88	2516	599787	75.85
NETFLTGILT	EQ	13-Jan-2021	22.45	22.41	22.47	22.41	22.44	22.43	22.44	49611	11.13	124	45881	92.48
NETFMID150	EQ	13-Jan-2021	84.18	85.19	86.78	83.23	83.84	84.28	84.46	163126	137.78	754	73802	45.24
NETFNIF100	EQ	13-Jan-2021	151.38	152.00	152.15	149.71	151.17	151.17	150.62	961	1.45	47	614	63.89
NETFNV20	EQ	13-Jan-2021	78.50	80.85	80.85	78.29	78.60	78.64	78.69	3217	2.53	98	2584	80.32
NETWORK18	EQ	13-Jan-2021	39.25	39.30	39.50	37.10	37.40	37.40	38.14	3378609	1288.61	6604	1451034	42.95
NEULANDLAB	EQ	13-Jan-2021	1236.50	1255.00	1287.00	1202.35	1228.90	1239.40	1244.48	223919	2786.63	16734	94638	42.26
NEWGEN	EQ	13-Jan-2021	295.05	295.00	316.00	293.00	303.00	301.85	307.99	388843	1197.62	19204	152832	39.30
NEXTMEDIA	BE	13-Jan-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	4589	0.29	8	-	-
NFL	EQ	13-Jan-2021	45.60	45.35	45.35	43.10	43.75	43.85	44.23	2759289	1220.37	10021	1188770	43.08
NH	EQ	13-Jan-2021	473.85	477.90	477.90	466.30	477.00	474.80	469.91	388308	1824.72	10371	344142	88.63
NHAI	N1	13-Jan-2021	1064.49	1064.89	1067.00	1063.01	1065.00	1065.21	1064.72	5453	58.06	61	5345	98.02
NHAI	N2	13-Jan-2021	1240.94	1240.00	1243.99	1238.00	1242.50	1242.50	1241.07	8686	107.80	23	8670	99.82
NHAI	N3	13-Jan-2021	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	20	0.24	2	20	100.00
NHAI	N6	13-Jan-2021	1358.25	1358.00	1358.20	1358.00	1358.04	1358.04	1358.03	451	6.12	13	350	77.61
NHAI	N8	13-Jan-2021	1190.02	1180.00	1180.00	1178.00	1178.00	1178.00	1179.80	10	0.12	2	10	100.00
NHAI	NA	13-Jan-2021	1299.99	1298.70	1298.70	1295.00	1295.00	1295.02	1295.45	1956	25.34	44	1530	78.22
NHAI	NC	13-Jan-2021	1194.00	1135.00	1135.00	1130.00	1130.00	1130.00	1132.86	35	0.40	2	35	100.00
NHAI	ND	13-Jan-2021	1258.00	1257.00	1257.00	1257.00	1257.00	1257.00	1257.00	1	0.01	1	1	100.00
NHAI	NE	13-Jan-2021	1277.99	1276.49	1276.49	1270.00	1270.00	1271.05	1271.35	56	0.71	4	53	94.64
NHBTF2014	N4	13-Jan-2021	6475.00	5555.00	5555.00	5555.00	5555.00	5555.00	5555.00	59	3.28	11	59	100.00
NHBTF2014	N5	13-Jan-2021	7200.00	6230.00	6230.00	6230.00	6230.00	6230.00	6230.00	15	0.93	6	15	100.00
NHBTF2014	N6	13-Jan-2021	7187.50	7188.00	7188.00	7187.50	7187.50	7187.50	7187.68	14	1.01	2	14	100.00
NHBTF2023	N6	13-Jan-2021	6809.74	6809.00	6809.00	6809.00	6809.00	6809.00	6809.00	8	0.54	1	8	100.00
NHPC	EQ	13-Jan-2021	24.95	25.00	25.10	24.65	24.85	24.80	24.81	10373982	2573.97	8188	6069405	58.51
NHPC	N4	13-Jan-2021	1199.00	1438.00	1438.00	1178.01	1178.01	1178.01	1351.34	30	0.41	2	20	66.67
NHPC	N6	13-Jan-2021	1479.96	1475.00	1475.00	1475.00	1475.00	1475.00	1475.00	80	1.18	1	80	100.00
NIACL	EQ	13-Jan-2021	134.20	134.50	135.25	130.40	132.00	132.05	132.93	330572	439.44	5899	162319	49.10
NIFTYBEES	EQ	13-Jan-2021	155.32	156.15	156.15	154.31	155.50	155.60	155.52	1524163	2370.36	12380	642888	42.18
NIFTYEES	EQ	13-Jan-2021	18671.00	18849.87	18849.87	18849.87	18849.87	18849.87	18849.87	1	0.19	1	1	100.00
NIITLTD	EQ	13-Jan-2021	204.40	206.25	206.25	202.00	203.50	203.45	203.70	540142	1100.27	7534	281893	52.19
NILAINFRA	EQ	13-Jan-2021	6.65	6.75	6.75	6.00	6.00	6.00	6.20	1925164	119.35	1574	1297091	67.38
NILASPACES	BE	13-Jan-2021	2.20	2.30	2.30	2.10	2.10	2.10	2.22	650379	14.46	564	-	-
NILKAMAL	EQ	13-Jan-2021	1492.40	1493.00	1522.75	1471.30	1485.05	1491.20	1494.91	14119	211.07	2202	6108	43.26
NIPPOBATRY	EQ	13-Jan-2021	694.95	699.95	749.00	680.00	683.55	684.80	689.56	1563	10.78	264	1056	67.56
NIRAJ	BE	13-Jan-2021	43.75	43.00	43.00	42.00	42.95	42.95	42.98	101960	43.82	59	-	-
NITCO	EQ	13-Jan-2021	26.50	26.25	26.65	25.60	26.10	25.85	26.04	77155	20.09	354	57351	74.33
NITINFIRE	BZ	13-Jan-2021	0.80	0.80	0.80	0.75	0.75	0.75	0.76	85588	0.65	70	-	-
NITINSPIN	BE	13-Jan-2021	86.65	87.00	87.00	82.35	82.35	82.40	83.37	52382	43.67	363	-	-
NITIRAJ	SM	13-Jan-2021	57.60	55.50	55.50	55.50	55.50	55.50	55.50	1500	0.83	1	1500	100.00
NKIND	BE	13-Jan-2021	20.25	19.90	21.00	19.25	19.25	19.65	19.90	1161	0.23	16	-	-
NLCINDIA	EQ	13-Jan-2021	56.50	56.85	57.35	56.10	56.20	56.35	56.66	1330975	754.09	5820	560992	42.15
NMDC	EQ	13-Jan-2021	127.45	128.35	128.90	123.85	125.40	126.10	126.62	8442641	10690.22	33734	2119565	25.11
NOCIL	EQ	13-Jan-2021	148.95	150.15	154.00	148.00	149.80	149.55	150.64	1148759	1730.44	11426	443210	38.58
NOIDATOLL	BE	13-Jan-2021	6.80	6.50	7.00	6.50	6.65	6.70	6.75	37573	2.54	98	-	-
NORBTEAEXP	EQ	13-Jan-2021	8.90	8.80	8.90	8.65	8.90	8.90	8.81	2197	0.19	20	1643	74.78
NOVARTIND	EQ	13-Jan-2021	693.20	694.90	696.00	684.55	690.00	688.00	689.31	7655	52.77	571	4755	62.12
NPBET	EQ	13-Jan-2021	177.02	180.75	180.97	175.00	176.05	176.05	176.44	358	0.63	53	222	62.01
NRAIL	EQ	13-Jan-2021	229.55	231.40	231.40	222.35	225.85	225.00	226.14	16141	36.50	534	9779	60.58
NRBBEARING	EQ	13-Jan-2021	110.40	110.60	111.85	107.75	108.65	108.90	109.90	331725	364.58	4708	169905	51.22
NSIL	EQ	13-Jan-2021	986.60	974.00	990.95	974.00	980.45	981.30	981.29	953	9.35	128	776	81.43
NTPC	EQ	13-Jan-2021	100.15	100.25	104.35	100.15	102.50	102.55	102.65	49236964	50541.43	114360	13018977	26.44
NTPC	N2	13-Jan-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	4	0.05	1	4	100.00
NTPC	N6	13-Jan-2021	1436.00	1436.00	1440.00	1420.00	1434.90	1434.90	1429.93	627	8.97	16	520	82.93
NTPC	N7	13-Jan-2021	14.55	14.60	15.00	14.53	14.56	14.56	14.55	35445	5.16	170	34420	97.11
NTPC	ND	13-Jan-2021	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	57	0.76	1	57	100.00
NUCLEUS	EQ	13-Jan-2021	606.25	607.00	619.55	596.00	600.00	600.75	606.61	79408	481.70	4383	43956	55.35
NXTDIGITAL	EQ	13-Jan-2021	601.50	618.00	618.00	581.20	592.00	592.50	595.97	2981	17.77	239	1985	66.59
OAL	EQ	13-Jan-2021	565.25	566.05	570.95	533.00	548.00	544.65	546.02	40714	222.31	2591	21831	53.62
OBEROIRLTY	EQ	13-Jan-2021	595.00	597.80	600.00	566.30	580.00	580.30	590.33	743283	4387.82	26328	410537	55.23
OCCL	EQ	13-Jan-2021	828.55	834.95	840.35	802.10	815.10	816.75	815.69	33658	274.55	2670	23946	71.15
OFSS	EQ	13-Jan-2021	3464.65	3497.00	3542.00	3461.00	3465.00	3481.30	3501.03	107329	3757.62	11657	59480	55.42
OIL	EQ	13-Jan-2021	115.10	116.50	119.40	115.35	117.20	116.95	117.56	2942908	3459.78	20419	1042635	35.43
OISL	BZ	13-Jan-2021	3.45	3.55	3.55	3.30	3.30	3.30	3.36	31966	1.07	68	-	-
OLECTRA	EQ	13-Jan-2021	141.60	148.65	148.65	135.75	141.00	142.20	143.83	712095	1024.23	8100	399437	56.09
OMAXAUTO	EQ	13-Jan-2021	48.40	48.95	51.95	48.55	49.40	49.30	50.27	209925	105.53	2193	93129	44.36
OMAXE	EQ	13-Jan-2021	82.50	83.90	83.90	81.15	82.00	82.30	82.40	40331	33.23	543	29485	73.11
OMMETALS	EQ	13-Jan-2021	24.80	25.45	26.00	25.00	26.00	25.95	25.71	433982	111.58	964	270384	62.30
ONELIFECAP	BE	13-Jan-2021	8.05	8.45	8.45	8.40	8.45	8.45	8.45	6752	0.57	24	-	-
ONEPOINT	BE	13-Jan-2021	19.00	19.40	19.95	18.05	19.00	19.00	19.00	2001	0.38	18	-	-
ONGC	EQ	13-Jan-2021	103.45	104.95	107.90	104.10	105.50	105.25	106.34	42401579	45091.02	139396	9519775	22.45
ONMOBILE	EQ	13-Jan-2021	59.60	60.00	61.20	56.70	57.95	57.90	58.62	325859	191.03	1993	215505	66.13
ONWARDTEC	EQ	13-Jan-2021	106.25	108.40	108.65	103.00	104.30	104.60	105.86	128507	136.04	1794	75954	59.10
OPTIEMUS	BE	13-Jan-2021	88.80	88.95	90.70	85.05	89.15	87.65	88.85	56373	50.09	616	-	-
OPTOCIRCUI	BE	13-Jan-2021	5.85	5.80	6.00	5.60	5.60	5.60	5.68	645018	36.63	750	-	-
ORBTEXP	EQ	13-Jan-2021	78.85	79.40	79.95	75.10	75.25	76.10	77.51	17570	13.62	418	12939	73.64
ORCHPHARMA	BE	13-Jan-2021	181.90	190.95	190.95	190.95	190.95	190.95	190.95	47	0.09	14	-	-
ORICONENT	EQ	13-Jan-2021	26.45	26.60	26.70	25.50	25.85	25.85	25.99	246830	64.16	1219	161305	65.35
ORIENTABRA	EQ	13-Jan-2021	25.70	25.45	26.15	24.60	24.80	24.85	25.14	120345	30.26	741	71409	59.34
ORIENTALTL	EQ	13-Jan-2021	11.05	11.05	11.20	11.00	11.00	11.00	11.03	29618	3.27	78	22983	77.60
ORIENTBELL	EQ	13-Jan-2021	193.60	195.00	201.90	192.80	196.40	194.40	197.01	17240	33.96	627	10502	60.92
ORIENTCEM	EQ	13-Jan-2021	86.05	87.00	87.55	85.50	86.30	86.60	86.73	285559	247.67	2449	173743	60.84
ORIENTELEC	EQ	13-Jan-2021	236.75	237.85	241.10	231.50	233.00	233.55	234.76	211271	495.98	9064	64813	30.68
ORIENTHOT	EQ	13-Jan-2021	25.20	25.10	26.55	25.05	25.30	25.45	25.77	82065	21.15	1891	55793	67.99
ORIENTLTD	EQ	13-Jan-2021	90.45	90.00	97.90	90.00	95.00	94.65	93.86	3865	3.63	202	2533	65.54
ORIENTPPR	EQ	13-Jan-2021	22.75	22.90	23.05	22.15	22.25	22.40	22.59	622938	140.70	1546	295579	47.45
ORIENTREF	EQ	13-Jan-2021	236.85	238.05	244.00	232.50	232.50	234.10	238.48	102290	243.94	1837	76072	74.37
ORISSAMINE	EQ	13-Jan-2021	2501.85	2690.00	2690.00	2525.00	2589.00	2582.20	2605.22	43791	1140.85	6579	15346	35.04
ORTEL	BZ	13-Jan-2021	1.30	1.35	1.35	1.25	1.25	1.30	1.29	41088	0.53	33	-	-
OSWALAGRO	EQ	13-Jan-2021	11.75	12.25	12.25	11.50	11.50	11.70	11.74	111886	13.13	398	57335	51.24
PAEL	BZ	13-Jan-2021	2.25	2.15	2.35	2.15	2.15	2.15	2.28	10890	0.25	19	-	-
PAGEIND	EQ	13-Jan-2021	30049.65	30050.00	30314.30	28850.00	29040.00	28982.45	29322.04	54863	16086.95	18669	14923	27.20
PAISALO	EQ	13-Jan-2021	690.40	687.10	752.90	687.10	720.00	717.15	723.53	51996	376.21	2620	27048	52.02
PALASHSECU	BE	13-Jan-2021	44.95	43.00	45.95	43.00	45.70	45.70	44.55	2241	1.00	20	-	-
PALREDTEC	BE	13-Jan-2021	45.15	46.05	47.40	44.20	47.40	47.40	47.03	20036	9.42	103	-	-
PANACEABIO	EQ	13-Jan-2021	225.20	226.80	228.30	219.60	221.75	221.15	223.19	169872	379.14	3390	103989	61.22
PANACHE	EQ	13-Jan-2021	44.65	42.25	45.55	41.55	42.80	43.10	43.85	41408	18.16	156	19498	47.09
PANAMAPET	EQ	13-Jan-2021	100.50	101.40	102.25	98.50	99.00	99.35	99.96	80499	80.47	1120	41915	52.07
PAR	SM	13-Jan-2021	69.75	70.00	70.00	70.00	70.00	70.00	70.00	2000	1.40	1	2000	100.00
PARACABLES	EQ	13-Jan-2021	8.90	8.90	10.35	8.70	9.85	9.85	9.77	1534148	149.91	3471	660379	43.05
PARAGMILK	EQ	13-Jan-2021	111.70	112.00	120.00	111.65	119.00	118.60	117.04	2942270	3443.71	31868	1393966	47.38
PARSVNATH	BE	13-Jan-2021	5.65	5.40	5.90	5.40	5.40	5.40	5.55	127682	7.09	258	-	-
PATELENG	EQ	13-Jan-2021	14.70	14.80	14.85	13.60	14.15	14.05	14.20	1420445	201.74	2293	943910	66.45
PATINTLOG	EQ	13-Jan-2021	31.80	32.40	32.90	31.55	32.05	32.25	32.20	78555	25.29	579	52911	67.36
PATSPINLTD	BE	13-Jan-2021	7.45	7.60	7.60	7.10	7.45	7.45	7.18	12609	0.91	35	-	-
PCJEWELLER	EQ	13-Jan-2021	27.85	27.80	28.45	27.60	28.00	28.00	27.95	2961313	827.58	5517	1227815	41.46
PDMJEPAPER	EQ	13-Jan-2021	22.25	22.15	23.70	21.85	23.00	23.00	23.11	412410	95.33	1581	216402	52.47
PDSMFL	EQ	13-Jan-2021	592.35	607.95	625.90	580.00	595.00	598.90	597.45	7915	47.29	533	5157	65.15
PEARLPOLY	EQ	13-Jan-2021	18.85	18.85	18.85	17.95	17.95	18.20	18.16	11882	2.16	65	9257	77.91
PEL	EQ	13-Jan-2021	1564.50	1577.10	1601.00	1522.35	1565.10	1567.15	1568.00	3941557	61803.53	131450	540578	13.71
PENIND	EQ	13-Jan-2021	24.55	24.60	25.80	22.90	23.90	23.70	24.22	480478	116.38	1914	274118	57.05
PENINLAND	EQ	13-Jan-2021	6.80	6.65	6.90	6.50	6.55	6.50	6.63	385741	25.59	451	273491	70.90
PENTAGOLD	SM	13-Jan-2021	53.90	51.25	53.90	51.25	53.90	52.95	52.96	12000	6.36	4	6000	50.00
PERSISTENT	EQ	13-Jan-2021	1626.95	1630.00	1665.60	1606.20	1648.00	1646.10	1647.43	405375	6678.26	19209	283707	69.99
PETRONET	EQ	13-Jan-2021	270.55	271.00	274.70	261.60	265.35	265.50	267.36	4411343	11794.26	40502	1990702	45.13
PFC	EQ	13-Jan-2021	121.45	122.80	123.15	118.50	121.05	121.10	121.31	5563836	6749.48	19780	1287576	23.14
PFC	N4	13-Jan-2021	1063.86	1061.50	1065.00	1061.50	1063.00	1063.00	1062.95	680	7.23	8	680	100.00
PFC	N5	13-Jan-2021	1211.15	1207.60	1207.60	1207.60	1207.60	1207.60	1207.60	50	0.60	1	50	100.00
PFC	N6	13-Jan-2021	1106.01	1103.75	1119.98	1103.60	1119.96	1119.96	1110.39	1700	18.88	17	1000	58.82
PFC	N8	13-Jan-2021	1432.00	1439.95	1439.95	1427.00	1427.00	1430.84	1431.18	27	0.39	3	27	100.00
PFIZER	EQ	13-Jan-2021	5214.20	5200.00	5211.20	5170.30	5183.85	5197.90	5194.80	52691	2737.19	5936	28336	53.78
PFOCUS	EQ	13-Jan-2021	49.45	50.05	50.60	48.00	49.70	49.05	49.60	113801	56.44	1255	42258	37.13
PFS	EQ	13-Jan-2021	20.80	20.80	21.25	20.25	20.45	20.50	20.71	1189625	246.40	2320	652491	54.85
PGEL	EQ	13-Jan-2021	143.60	145.50	148.00	141.90	148.00	145.15	143.60	27575	39.60	954	17643	63.98
PGHH	EQ	13-Jan-2021	11315.85	11358.00	11375.55	11300.00	11327.00	11340.85	11327.52	5353	606.36	1325	3021	56.44
PGHL	EQ	13-Jan-2021	6801.65	6868.90	6884.55	6711.00	6800.00	6800.65	6802.29	12915	878.52	2514	6312	48.87
PGIL	EQ	13-Jan-2021	191.75	199.80	200.55	189.80	197.00	196.20	196.45	8344	16.39	303	6304	75.55
PHILIPCARB	EQ	13-Jan-2021	175.60	176.10	176.90	170.10	172.80	172.70	173.27	638585	1106.50	7554	270956	42.43
PHOENIXLTD	EQ	13-Jan-2021	819.30	819.00	827.15	782.15	793.95	791.20	798.70	414971	3314.38	24951	256273	61.76
PIDILITIND	EQ	13-Jan-2021	1800.10	1809.90	1815.00	1771.00	1794.90	1793.10	1792.70	530319	9507.02	22966	174486	32.90
PIGL	SM	13-Jan-2021	12.30	12.90	12.90	12.90	12.90	12.90	12.90	4000	0.52	1	4000	100.00
PIIND	EQ	13-Jan-2021	2285.75	2290.00	2303.85	2251.55	2256.00	2256.55	2271.11	413318	9386.92	33250	279303	67.58
PILANIINVS	EQ	13-Jan-2021	1949.95	1980.00	1980.00	1915.00	1930.05	1936.00	1946.88	5249	102.19	930	2155	41.06
PILITA	EQ	13-Jan-2021	11.35	11.70	12.25	10.90	11.20	11.00	11.99	1480422	177.47	546	1372335	92.70
PIONDIST	EQ	13-Jan-2021	126.80	127.15	129.50	124.05	124.25	124.90	125.94	26616	33.52	472	18258	68.60
PIONEEREMB	EQ	13-Jan-2021	43.05	42.20	42.20	38.10	38.70	39.00	40.62	120024	48.76	992	95568	79.62
PITTIENG	EQ	13-Jan-2021	58.15	59.85	60.00	58.20	58.50	58.45	59.00	226912	133.88	1262	69331	30.55
PKTEA	BE	13-Jan-2021	205.95	209.00	209.00	200.00	205.00	200.65	202.60	277	0.56	20	-	-
PLASTIBLEN	EQ	13-Jan-2021	264.70	268.00	268.75	261.55	264.00	263.10	264.39	25789	68.18	716	18107	70.21
PNB	EQ	13-Jan-2021	36.50	37.00	37.20	35.25	36.50	36.60	36.53	227452083	83090.24	173562	45498078	20.00
PNBGILTS	EQ	13-Jan-2021	45.65	45.35	46.25	44.75	45.10	45.15	45.49	335582	152.67	2177	171543	51.12
PNBHOUSING	EQ	13-Jan-2021	369.10	376.00	383.00	366.20	375.55	376.10	377.83	616043	2327.57	17348	242013	39.29
PNC	EQ	13-Jan-2021	21.90	22.00	23.00	20.50	21.45	21.20	21.77	51066	11.12	326	34548	67.65
PNCINFRA	EQ	13-Jan-2021	191.25	193.60	195.70	188.15	191.00	191.15	193.35	1278056	2471.16	24158	669768	52.41
PODDARHOUS	EQ	13-Jan-2021	223.05	232.40	232.40	213.00	219.40	218.35	220.74	4664	10.30	374	2573	55.17
PODDARMENT	EQ	13-Jan-2021	197.85	197.85	205.00	197.85	202.70	199.15	202.25	27561	55.74	1258	13370	48.51
POKARNA	BZ	13-Jan-2021	212.20	210.00	218.80	202.00	205.50	207.90	207.06	46098	95.45	615	-	-
POLYCAB	EQ	13-Jan-2021	1211.70	1211.00	1263.00	1195.00	1221.00	1221.00	1228.38	602575	7401.91	23614	234415	38.90
POLYMED	EQ	13-Jan-2021	514.85	516.90	516.90	503.25	511.45	507.70	509.09	28990	147.58	1750	15825	54.59
POLYPLEX	EQ	13-Jan-2021	716.00	718.00	724.95	711.00	713.20	715.90	717.41	50997	365.86	2686	26099	51.18
PONNIERODE	EQ	13-Jan-2021	163.05	164.35	164.40	160.75	161.40	161.80	162.13	4311	6.99	165	2586	59.99
POWERGRID	EQ	13-Jan-2021	203.70	203.80	206.60	202.60	205.00	205.00	205.11	13383333	27450.20	64347	7658876	57.23
POWERINDIA	EQ	13-Jan-2021	1322.30	1330.00	1330.00	1290.00	1301.70	1303.00	1304.22	16056	209.41	1471	9147	56.97
POWERMECH	EQ	13-Jan-2021	427.30	429.90	433.00	424.00	430.55	429.75	428.81	26728	114.61	1005	17151	64.17
PPAP	EQ	13-Jan-2021	285.15	288.00	294.40	272.05	277.70	276.65	282.04	85551	241.29	3233	43905	51.32
PPL	EQ	13-Jan-2021	123.35	124.60	125.25	120.10	122.00	122.60	122.08	164467	200.78	2759	79319	48.23
PRABHAT	EQ	13-Jan-2021	72.30	72.45	79.95	71.90	75.30	75.90	76.71	314894	241.55	2466	145897	46.33
PRADIP	BE	13-Jan-2021	1.05	1.10	1.10	1.00	1.00	1.00	1.03	7342	0.08	18	-	-
PRAENG	BE	13-Jan-2021	9.10	8.75	9.55	8.75	9.55	9.55	9.37	37319	3.50	63	-	-
PRAJIND	EQ	13-Jan-2021	130.10	129.20	130.90	125.00	125.55	125.70	127.43	1634787	2083.13	15084	556412	34.04
PRAKASH	EQ	13-Jan-2021	59.20	59.60	60.70	57.25	58.55	58.55	59.01	771523	455.26	3689	400523	51.91
PRAKASHSTL	BE	13-Jan-2021	1.00	1.00	1.05	0.95	1.05	1.00	1.00	274949	2.76	95	-	-
PRAXIS	EQ	13-Jan-2021	51.00	50.35	51.95	48.75	50.65	50.15	50.08	55366	27.73	336	42942	77.56
PRECAM	EQ	13-Jan-2021	46.55	46.80	48.20	45.85	46.00	46.35	46.96	318954	149.77	2197	164295	51.51
PRECOT	BE	13-Jan-2021	83.20	83.50	87.35	80.00	84.00	84.00	83.10	1968	1.64	49	-	-
PRECWIRE	EQ	13-Jan-2021	160.45	161.00	162.45	156.95	160.00	159.00	160.08	20782	33.27	579	11952	57.51
PREMEXPLN	EQ	13-Jan-2021	154.85	154.85	156.05	152.00	152.00	152.05	153.27	15632	23.96	388	10022	64.11
PREMIER	EQ	13-Jan-2021	5.20	5.00	5.25	4.95	4.95	4.95	4.98	28964	1.44	93	27379	94.53
PREMIERPOL	EQ	13-Jan-2021	44.40	44.40	47.35	43.05	46.70	46.80	46.30	90883	42.08	1053	41422	45.58
PRESSMN	EQ	13-Jan-2021	26.05	27.35	27.35	25.20	25.75	25.65	25.80	28724	7.41	372	20501	71.37
PRESTIGE	EQ	13-Jan-2021	296.55	298.80	304.80	288.20	294.20	295.35	298.04	978988	2917.78	16388	296705	30.31
PRICOLLTD	EQ	13-Jan-2021	51.55	51.95	52.40	50.00	51.10	50.80	50.84	496160	252.22	2312	276618	55.75
PRIMESECU	EQ	13-Jan-2021	44.40	43.30	46.25	41.00	44.90	44.35	43.51	112695	49.04	1053	69731	61.88
PRINCEPIPE	EQ	13-Jan-2021	295.15	295.15	297.95	290.00	293.85	292.00	293.67	209506	615.25	6325	98952	47.23
PRIVISCL	EQ	13-Jan-2021	561.55	564.05	566.90	555.00	555.60	557.20	562.42	22403	126.00	1078	17048	76.10
PROZONINTU	EQ	13-Jan-2021	22.30	22.50	22.75	21.70	22.00	22.00	22.14	258783	57.30	781	173860	67.18
PRSMJOHNSN	EQ	13-Jan-2021	87.30	88.00	89.20	84.35	84.90	84.80	86.26	368069	317.50	3509	250874	68.16
PSB	EQ	13-Jan-2021	13.95	14.00	14.10	13.55	13.80	13.85	13.92	629329	87.60	1308	368329	58.53
PSPPROJECT	EQ	13-Jan-2021	430.15	431.95	433.40	420.50	426.50	427.40	427.86	181066	774.70	4179	59164	32.68
PSUBNKBEES	EQ	13-Jan-2021	20.87	21.00	21.78	20.77	21.75	21.68	21.42	1399225	299.67	2093	847790	60.59
PTC	EQ	13-Jan-2021	60.85	61.05	61.60	59.50	59.90	59.95	60.42	1687346	1019.52	7718	914329	54.19
PTL	EQ	13-Jan-2021	44.65	45.00	45.00	43.90	44.00	44.00	44.40	61204	27.18	609	44629	72.92
PUNJABCHEM	EQ	13-Jan-2021	783.90	789.95	791.90	741.25	765.00	761.30	762.78	17641	134.56	1165	9968	56.50
PUNJLLOYD	BZ	13-Jan-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	169543	4.07	119	-	-
PURVA	EQ	13-Jan-2021	88.65	88.90	89.90	86.05	87.30	87.15	87.80	159568	140.09	1640	83440	52.29
PVR	EQ	13-Jan-2021	1452.45	1467.00	1499.60	1436.00	1457.00	1455.05	1471.87	2050579	30181.91	56817	239282	11.67
QGOLDHALF	EQ	13-Jan-2021	2151.15	2148.95	2148.95	2138.00	2141.00	2140.70	2141.06	1262	27.02	86	1210	95.88
QNIFTY	EQ	13-Jan-2021	1504.70	1513.10	1513.70	1509.30	1509.30	1509.30	1512.64	7	0.11	3	5	71.43
QUESS	EQ	13-Jan-2021	536.10	539.85	572.00	536.00	568.15	566.95	554.41	834202	4624.90	34361	314022	37.64
QUICKHEAL	EQ	13-Jan-2021	168.70	169.50	171.30	165.80	168.00	167.85	168.68	199965	337.30	3155	92836	46.43
RADICO	EQ	13-Jan-2021	507.05	508.95	517.60	505.25	507.00	507.55	508.27	433606	2203.89	8250	181316	41.82
RADIOCITY	BE	13-Jan-2021	24.25	24.25	24.25	23.30	23.60	23.65	23.60	144577	34.12	307	-	-
RAIN	EQ	13-Jan-2021	151.90	152.40	152.90	145.00	148.65	148.50	148.77	1526452	2270.86	14584	654138	42.85
RAJESHEXPO	EQ	13-Jan-2021	483.15	486.95	489.85	481.00	482.65	483.85	484.64	233390	1131.10	6269	96726	41.44
RAJMET	SM	13-Jan-2021	30.25	30.00	33.00	30.00	30.40	30.40	30.70	40000	12.28	5	8000	20.00
RAJRATAN	EQ	13-Jan-2021	448.15	458.10	469.95	443.95	446.10	447.40	447.40	12059	53.95	457	7823	64.87
RAJRAYON	BZ	13-Jan-2021	0.25	0.20	0.20	0.20	0.20	0.20	0.20	445392	0.89	53	-	-
RAJSREESUG	EQ	13-Jan-2021	16.65	16.85	17.30	16.30	16.40	16.55	16.73	20754	3.47	190	10646	51.30
RAJTV	EQ	13-Jan-2021	36.90	37.00	38.70	36.60	37.70	37.90	37.59	24536	9.22	228	15880	64.72
RALLIS	EQ	13-Jan-2021	296.65	297.80	302.90	292.00	293.70	293.80	295.33	413078	1219.95	10046	155843	37.73
RAMANEWS	EQ	13-Jan-2021	14.90	15.40	15.40	14.20	14.60	14.70	14.78	121219	17.92	324	70716	58.34
RAMASTEEL	EQ	13-Jan-2021	74.30	78.00	78.00	78.00	78.00	78.00	78.00	6024	4.70	27	6024	100.00
RAMCOCEM	EQ	13-Jan-2021	859.10	863.30	867.70	838.55	847.00	847.50	853.28	449902	3838.91	8066	131964	29.33
RAMCOIND	EQ	13-Jan-2021	233.15	233.95	237.40	232.75	236.00	236.25	234.36	75864	177.79	1599	46092	60.76
RAMCOSYS	EQ	13-Jan-2021	744.90	753.90	757.65	691.05	715.50	715.60	720.50	255150	1838.35	9784	114123	44.73
RAMKY	BE	13-Jan-2021	49.35	50.50	51.80	48.50	51.80	50.75	49.88	54271	27.07	228	-	-
RANASUG	EQ	13-Jan-2021	7.00	6.95	7.25	6.95	7.10	7.05	7.12	432262	30.76	603	256882	59.43
RANEENGINE	EQ	13-Jan-2021	279.70	278.65	282.95	272.00	272.05	273.00	277.36	6889	19.11	202	5139	74.60
RANEHOLDIN	EQ	13-Jan-2021	644.75	652.95	654.00	630.05	634.70	635.75	641.79	12745	81.80	872	6290	49.35
RATNAMANI	EQ	13-Jan-2021	1597.30	1605.30	1624.00	1592.90	1600.00	1605.20	1606.10	7335	117.81	1157	3960	53.99
RAYMOND	EQ	13-Jan-2021	344.25	345.00	352.25	342.00	345.10	346.10	347.87	1245040	4331.11	16007	340373	27.34
RBL	EQ	13-Jan-2021	792.35	802.00	802.00	787.00	787.75	790.05	791.93	5753	45.56	534	2582	44.88
RBLBANK	EQ	13-Jan-2021	257.50	258.35	263.60	247.20	254.00	254.40	256.32	17572485	45041.16	97595	2519982	14.34
RCF	EQ	13-Jan-2021	58.80	58.50	59.25	56.30	56.65	56.85	57.59	3919622	2257.41	12693	1646175	42.00
RCOM	EQ	13-Jan-2021	2.00	2.00	2.00	1.95	2.00	2.00	1.98	8429466	166.68	6326	7908576	93.82
RECLTD	EQ	13-Jan-2021	144.40	145.65	146.00	140.30	143.05	143.35	143.60	5516287	7921.14	20614	1055461	19.13
RECLTD	N1	13-Jan-2021	1059.70	1059.05	1059.05	1056.10	1056.10	1056.10	1057.33	120	1.27	3	120	100.00
RECLTD	N2	13-Jan-2021	1166.14	1175.00	1175.00	1174.99	1175.00	1175.00	1175.00	425	4.99	18	423	99.53
RECLTD	N8	13-Jan-2021	1107.98	1093.41	1116.00	1093.41	1110.00	1108.00	1107.50	36	0.40	6	26	72.22
RECLTD	N9	13-Jan-2021	1274.95	1274.50	1276.50	1270.10	1275.04	1272.64	1272.64	2131	27.12	15	171	8.02
RECLTD	NB	13-Jan-2021	1125.75	1111.35	1111.35	1111.35	1111.35	1111.35	1111.35	50	0.56	1	50	100.00
RECLTD	NI	13-Jan-2021	1235.14	1225.51	1231.00	1225.51	1231.00	1231.00	1226.28	590	7.24	3	590	100.00
REDINGTON	EQ	13-Jan-2021	137.10	137.80	138.25	132.65	133.60	133.35	134.21	516579	693.31	9862	287869	55.73
REFEX	BZ	13-Jan-2021	97.90	95.20	97.00	94.15	94.60	94.80	95.44	48167	45.97	646	-	-
RELAXO	EQ	13-Jan-2021	884.55	884.90	895.00	855.00	877.05	885.30	878.40	240896	2116.03	14222	68206	28.31
RELCAPITAL	BE	13-Jan-2021	11.50	11.45	11.60	11.00	11.30	11.30	11.39	899897	102.50	1907	-	-
RELIANCE	EQ	13-Jan-2021	1957.05	1963.55	1974.95	1918.45	1936.00	1938.80	1948.25	12284876	239340.34	304901	4368602	35.56
RELIANCEPP	E1	13-Jan-2021	1064.80	1070.00	1078.90	1037.95	1043.00	1046.55	1054.94	1261429	13307.27	65485	570196	45.20
RELIGARE	EQ	13-Jan-2021	66.50	70.60	72.05	66.75	68.00	68.05	69.51	1253427	871.22	6172	448701	35.80
RELINFRA	EQ	13-Jan-2021	32.35	32.40	33.00	31.30	31.60	31.50	31.96	6026760	1926.03	12496	3960082	65.71
REMSONSIND	EQ	13-Jan-2021	113.80	115.00	122.00	113.55	117.10	115.50	116.28	7615	8.85	388	4466	58.65
RENUKA	EQ	13-Jan-2021	11.90	11.90	12.10	11.70	11.80	11.80	11.84	2035034	240.97	2270	1388834	68.25
REPCOHOME	EQ	13-Jan-2021	270.70	276.00	277.35	260.00	265.00	265.70	269.89	638079	1722.08	9380	294773	46.20
REPL	EQ	13-Jan-2021	145.45	150.00	152.00	142.85	147.50	144.70	148.02	22958	33.98	301	15995	69.67
REPRO	EQ	13-Jan-2021	390.40	396.85	400.45	386.00	386.00	387.55	392.64	5790	22.73	634	3090	53.37
RESPONIND	EQ	13-Jan-2021	183.95	184.00	188.90	182.00	182.00	182.65	185.51	46714	86.66	961	6313	13.51
REVATHI	EQ	13-Jan-2021	610.60	633.70	633.70	601.15	602.05	605.50	610.67	5136	31.36	441	2992	58.26
RGL	EQ	13-Jan-2021	309.00	309.15	316.55	305.00	306.95	305.85	307.98	5954	18.34	401	3093	51.95
RHFL	BE	13-Jan-2021	2.45	2.45	2.55	2.35	2.50	2.50	2.47	763434	18.83	919	-	-
RHFL	N4	13-Jan-2021	194.31	199.00	210.00	175.10	210.00	210.00	209.84	493	1.03	7	492	99.80
RHFL	N6	13-Jan-2021	185.10	176.00	176.00	176.00	176.00	176.00	176.00	1	0.00	1	1	100.00
RHFL	N8	13-Jan-2021	169.96	174.99	175.00	174.99	175.00	175.00	174.99	125	0.22	5	125	100.00
RICOAUTO	EQ	13-Jan-2021	39.45	39.75	39.75	37.35	38.45	38.20	38.38	1037954	398.37	7167	542864	52.30
RIIL	EQ	13-Jan-2021	412.85	414.20	416.50	399.60	403.35	403.60	407.70	328644	1339.87	7487	100231	30.50
RITES	EQ	13-Jan-2021	268.15	270.00	271.00	265.90	266.50	266.70	268.57	382799	1028.08	9087	172161	44.97
RKDL	EQ	13-Jan-2021	9.30	9.20	9.85	9.00	9.25	9.10	9.22	30374	2.80	143	19969	65.74
RKEC	EQ	13-Jan-2021	45.50	45.25	45.65	44.00	44.90	44.25	44.64	20700	9.24	235	15424	74.51
RKFORGE	EQ	13-Jan-2021	569.85	569.00	600.00	569.00	595.00	594.05	588.88	76180	448.61	4707	42906	56.32
RMCL	BE	13-Jan-2021	3.70	3.70	3.70	3.55	3.55	3.55	3.59	38320	1.37	116	-	-
RMDRIP	SM	13-Jan-2021	29.75	29.75	31.35	29.75	31.35	31.35	30.82	6000	1.85	3	6000	100.00
RML	EQ	13-Jan-2021	267.80	272.70	273.20	261.50	262.75	263.45	266.27	10499	27.96	409	6885	65.58
RNAVAL	EQ	13-Jan-2021	3.10	3.15	3.15	3.05	3.10	3.05	3.08	2646814	81.52	6961	1350954	51.04
ROHITFERRO	BE	13-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	64875	1.23	19	-	-
ROHLTD	EQ	13-Jan-2021	74.60	75.00	77.00	73.65	75.35	75.10	75.26	61962	46.63	850	24597	39.70
ROLLT	BE	13-Jan-2021	4.45	4.45	4.65	4.30	4.30	4.35	4.52	118984	5.38	244	-	-
ROLTA	EQ	13-Jan-2021	6.20	6.20	6.30	6.05	6.10	6.10	6.11	316584	19.33	6356	225538	71.24
ROML	EQ	13-Jan-2021	71.00	74.55	74.55	74.55	74.55	74.55	74.55	1462	1.09	23	1462	100.00
ROSSARI	EQ	13-Jan-2021	878.75	882.00	885.55	870.00	877.10	878.95	879.32	66766	587.09	4344	22652	33.93
ROSSELLIND	EQ	13-Jan-2021	125.45	125.95	127.35	119.05	123.00	121.65	123.34	16352	20.17	475	10987	67.19
ROUTE	EQ	13-Jan-2021	1171.65	1179.00	1198.05	1125.00	1141.00	1141.70	1153.36	419539	4838.78	23901	190581	45.43
RPGLIFE	EQ	13-Jan-2021	371.45	371.85	376.00	367.00	369.95	368.60	370.63	19520	72.35	800	10336	52.95
RPOWER	BE	13-Jan-2021	3.45	3.50	3.50	3.35	3.45	3.40	3.44	8653739	297.83	5102	-	-
RPPINFRA	EQ	13-Jan-2021	68.50	68.90	69.65	62.85	64.00	64.00	65.52	112085	73.43	1227	68409	61.03
RPPL	SM	13-Jan-2021	115.00	119.00	119.00	119.00	119.00	119.00	119.00	1000	1.19	1	1000	100.00
RSSOFTWARE	EQ	13-Jan-2021	34.05	34.60	34.90	32.35	32.35	32.35	32.68	78041	25.50	547	64890	83.15
RSWM	BE	13-Jan-2021	169.65	162.80	173.00	162.80	170.05	170.05	170.13	53305	90.69	263	-	-
RSYSTEMS	EQ	13-Jan-2021	122.05	122.70	123.25	119.50	120.50	119.95	121.06	29438	35.64	845	17781	60.40
RTNINFRA	EQ	13-Jan-2021	8.05	8.20	8.45	7.80	8.30	8.35	8.31	2574238	213.99	2422	1401899	54.46
RTNPOWER	EQ	13-Jan-2021	3.40	3.40	3.40	3.10	3.15	3.20	3.22	38696258	1246.40	12618	21218927	54.83
RUBYMILLS	EQ	13-Jan-2021	203.90	208.90	208.90	196.30	200.50	199.50	202.08	5239	10.59	287	3077	58.73
RUCHI	EQ	13-Jan-2021	660.15	655.00	665.25	641.45	651.00	650.35	652.71	12145	79.27	1184	8151	67.11
RUCHINFRA	BE	13-Jan-2021	7.50	7.65	7.65	7.20	7.60	7.50	7.47	117323	8.77	238	-	-
RUCHIRA	BE	13-Jan-2021	64.20	65.00	65.00	63.70	64.45	64.10	64.24	21632	13.90	183	-	-
RUPA	EQ	13-Jan-2021	298.10	300.00	302.65	291.30	294.40	294.35	296.90	61220	181.76	1824	32394	52.91
RUSHIL	EQ	13-Jan-2021	184.65	183.00	188.45	180.65	181.25	181.80	183.69	19784	36.34	582	14002	70.77
RUSHILPP1	E1	13-Jan-2021	134.00	137.75	137.75	127.60	131.90	128.75	130.69	2986	3.90	208	2508	83.99
RVHL	EQ	13-Jan-2021	28.60	28.60	29.70	27.55	28.25	28.25	28.44	163306	46.44	998	76843	47.05
RVNL	EQ	13-Jan-2021	32.85	33.00	34.15	32.55	33.10	33.05	33.26	19659683	6539.70	42663	5397969	27.46
S&SPOWER	BE	13-Jan-2021	10.35	10.85	10.85	10.85	10.85	10.85	10.85	1704	0.18	7	-	-
SADBHAV	EQ	13-Jan-2021	64.40	65.30	66.00	62.00	62.80	63.15	64.19	1571957	1008.99	12689	730289	46.46
SADBHIN	EQ	13-Jan-2021	21.00	21.20	21.35	20.90	21.15	21.10	21.13	306281	64.73	838	193672	63.23
SAFARI	EQ	13-Jan-2021	558.45	558.60	571.00	555.00	555.00	555.35	556.76	8341	46.44	377	6188	74.19
SAGARDEEP	BE	13-Jan-2021	34.95	34.00	36.00	34.00	34.55	34.90	34.57	6353	2.20	108	-	-
SAGCEM	EQ	13-Jan-2021	729.15	732.80	737.00	719.15	722.00	724.05	730.93	34562	252.62	2529	19870	57.49
SAIL	EQ	13-Jan-2021	75.90	76.60	77.80	73.70	74.10	74.70	75.17	33050639	24843.02	62523	9144786	27.67
SAKAR	EQ	13-Jan-2021	122.30	123.05	123.90	115.05	116.00	117.05	118.96	80649	95.94	1142	48993	60.75
SAKHTISUG	EQ	13-Jan-2021	10.75	10.85	10.85	10.20	10.20	10.35	10.48	65803	6.90	266	40272	61.20
SAKSOFT	EQ	13-Jan-2021	385.95	389.50	391.85	370.00	373.70	372.40	378.12	46429	175.56	2131	28143	60.62
SAKUMA	EQ	13-Jan-2021	6.70	6.90	7.40	6.60	7.20	7.05	6.91	1311401	90.67	1297	661734	50.46
SALASAR	EQ	13-Jan-2021	281.50	286.90	286.90	277.45	279.15	283.90	283.06	86449	244.70	1151	37364	43.22
SALONA	EQ	13-Jan-2021	75.70	77.00	78.00	72.10	72.20	73.25	74.65	1422	1.06	65	806	56.68
SALSTEEL	EQ	13-Jan-2021	5.20	5.30	5.30	4.95	5.00	4.95	5.09	207289	10.55	313	150957	72.82
SALZERELEC	EQ	13-Jan-2021	128.35	127.95	129.90	125.25	126.50	126.65	127.20	39563	50.32	972	25302	63.95
SAMBHAAV	EQ	13-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	41323	1.18	37	41303	99.95
SANCO	EQ	13-Jan-2021	16.65	16.75	17.25	16.20	16.70	16.60	16.55	371681	61.52	789	142644	38.38
SANDESH	EQ	13-Jan-2021	647.40	655.05	657.05	631.00	637.95	637.35	642.32	737	4.73	128	446	60.52
SANDHAR	EQ	13-Jan-2021	230.00	233.80	276.00	233.70	254.75	254.15	261.89	935577	2450.21	23914	230833	24.67
SANGAMIND	EQ	13-Jan-2021	92.15	92.30	95.90	90.95	94.00	93.35	93.06	21931	20.41	424	8345	38.05
SANGHIIND	EQ	13-Jan-2021	40.10	41.60	42.90	38.85	39.60	40.00	41.11	6110584	2512.13	14184	2759036	45.15
SANGHVIFOR	BE	13-Jan-2021	22.55	22.50	22.50	22.50	22.50	22.50	22.50	222	0.05	2	-	-
SANGHVIMOV	EQ	13-Jan-2021	119.00	121.80	121.80	116.15	117.65	117.60	118.24	63108	74.62	959	54041	85.63
SANGINITA	EQ	13-Jan-2021	28.00	28.40	28.40	27.30	27.65	27.65	27.78	39970	11.10	249	29078	72.75
SANOFI	EQ	13-Jan-2021	8295.20	8300.00	8390.00	8265.05	8296.00	8300.70	8296.94	47926	3976.39	4588	38229	79.77
SANWARIA	BZ	13-Jan-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.12	6749477	75.57	1542	-	-
SARDAEN	EQ	13-Jan-2021	367.95	370.30	375.50	362.00	366.00	365.95	366.34	62825	230.15	1804	35503	56.51
SAREGAMA	EQ	13-Jan-2021	829.45	833.60	846.95	825.05	828.00	830.30	833.91	34433	287.14	4943	12913	37.50
SARLAPOLY	EQ	13-Jan-2021	30.25	31.35	31.35	28.65	29.30	29.15	29.60	353861	104.74	1488	233490	65.98
SARVESHWAR	SM	13-Jan-2021	12.60	13.20	13.20	13.00	13.00	13.00	13.15	6400	0.84	4	6400	100.00
SASKEN	EQ	13-Jan-2021	852.70	857.60	871.20	840.00	845.90	844.15	854.09	32786	280.02	1790	16211	49.44
SASTASUNDR	EQ	13-Jan-2021	129.65	130.15	133.75	126.05	128.80	128.00	130.20	34150	44.46	916	20312	59.48
SATIA	EQ	13-Jan-2021	93.65	94.40	95.50	92.10	92.20	92.60	93.68	178164	166.91	1176	51758	29.05
SATIN	EQ	13-Jan-2021	81.80	82.90	83.10	77.75	79.30	79.40	80.39	226810	182.34	2021	138211	60.94
SATINPP	E1	13-Jan-2021	35.70	35.00	36.60	33.95	34.10	34.85	34.38	16359	5.62	128	12177	74.44
SBICARD	EQ	13-Jan-2021	961.75	963.00	979.00	962.90	975.10	974.00	972.70	1300730	12652.18	52481	596869	45.89
SBIETFIT	EQ	13-Jan-2021	271.61	276.99	276.99	270.01	272.40	272.33	271.62	1890	5.13	142	1415	74.87
SBIETFPB	EQ	13-Jan-2021	177.64	182.96	183.00	175.48	177.97	177.95	179.03	1229	2.20	44	701	57.04
SBIETFQLTY	EQ	13-Jan-2021	132.24	132.22	133.45	130.10	131.49	131.15	131.21	5986	7.85	153	3411	56.98
SBILIFE	EQ	13-Jan-2021	925.00	927.50	949.00	922.50	928.40	926.55	936.47	1996557	18697.11	47434	741726	37.15
SBIN	EQ	13-Jan-2021	292.50	296.00	308.00	294.50	305.95	306.80	301.17	78042133	235039.78	413038	15723571	20.15
SBIN	N5	13-Jan-2021	11022.41	11020.00	11040.00	10962.00	11010.50	11013.01	11012.15	1384	152.41	137	1298	93.79
SBIN	N6	13-Jan-2021	10960.00	10901.00	10926.00	10901.00	10925.00	10925.00	10921.71	7	0.76	3	7	100.00
SCAPDVR	EQ	13-Jan-2021	1.50	1.50	1.50	1.40	1.50	1.45	1.47	70955	1.04	85	64068	90.29
SCHAEFFLER	EQ	13-Jan-2021	4550.45	4574.00	4599.00	4414.00	4480.00	4492.60	4491.16	15457	694.20	5989	6638	42.94
SCHAND	EQ	13-Jan-2021	69.15	69.70	69.85	67.10	67.65	67.75	68.81	144151	99.20	1932	78649	54.56
SCHNEIDER	EQ	13-Jan-2021	95.70	96.45	97.65	91.90	92.30	93.10	94.66	919943	870.85	9836	384696	41.82
SCI	EQ	13-Jan-2021	87.45	87.95	88.40	85.00	85.95	86.20	86.77	1268011	1100.20	7245	569961	44.95
SDBL	EQ	13-Jan-2021	31.80	32.15	32.30	31.45	31.45	31.60	31.78	106727	33.92	612	70646	66.19
SEAMECLTD	EQ	13-Jan-2021	473.20	474.95	480.25	465.00	465.10	468.10	474.07	126584	600.10	3422	6636	5.24
SECL	SM	13-Jan-2021	20.60	19.60	19.60	19.60	19.60	19.60	19.60	6000	1.18	2	6000	100.00
SECURCRED	SM	13-Jan-2021	16.90	17.40	17.65	16.10	16.10	16.10	16.78	13800	2.32	17	7200	52.17
SELAN	EQ	13-Jan-2021	134.35	135.45	140.00	133.75	136.55	136.55	136.59	176181	240.65	3585	81603	46.32
SELMCL	BZ	13-Jan-2021	2.20	2.20	2.30	2.15	2.25	2.25	2.21	142057	3.14	121	-	-
SEPOWER	EQ	13-Jan-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	13268	0.64	21	13268	100.00
SEQUENT	EQ	13-Jan-2021	185.25	186.40	189.85	182.70	185.00	185.45	184.90	884829	1636.04	18763	567030	64.08
SESHAPAPER	EQ	13-Jan-2021	153.05	153.85	154.30	141.60	151.80	151.30	151.77	58094	88.17	1325	30418	52.36
SETCO	EQ	13-Jan-2021	14.85	15.55	15.55	14.80	15.50	15.50	15.35	772122	118.50	1481	448726	58.12
SETF10GILT	EQ	13-Jan-2021	202.51	204.40	204.40	202.55	203.90	203.90	203.74	31	0.06	6	16	51.61
SETFGOLD	EQ	13-Jan-2021	4438.85	4465.00	4705.20	4408.00	4418.95	4412.85	4438.36	32736	1452.94	3114	23220	70.93
SETFNIF50	EQ	13-Jan-2021	150.79	151.00	151.80	149.83	151.10	151.23	150.98	209488	316.29	1442	124059	59.22
SETFNIFBK	EQ	13-Jan-2021	321.81	322.81	325.51	320.59	325.00	324.87	323.38	98505	318.54	1183	65593	66.59
SETFNN50	EQ	13-Jan-2021	355.73	359.29	359.29	350.00	353.94	352.47	353.30	32469	114.71	337	26366	81.20
SETUINFRA	BE	13-Jan-2021	1.20	1.25	1.25	1.15	1.15	1.15	1.17	154642	1.80	109	-	-
SEYAIND	EQ	13-Jan-2021	66.70	66.75	67.25	65.60	65.60	66.05	66.39	20200	13.41	484	12750	63.12
SEZAL	BZ	13-Jan-2021	5.25	5.50	5.50	5.00	5.00	5.00	5.01	34469	1.73	35	-	-
SFL	EQ	13-Jan-2021	2011.65	2023.05	2049.35	1930.00	1949.90	1961.00	1993.45	37685	751.23	8412	24130	64.03
SGBAPR28I	GB	13-Jan-2021	4916.04	4968.00	4968.00	4930.00	4954.00	4952.22	4949.24	93	4.60	27	85	91.40
SGBAUG24	GB	13-Jan-2021	4999.00	5009.00	5009.00	4980.00	4980.00	4985.07	4988.01	154	7.68	34	140	90.91
SGBAUG27	GB	13-Jan-2021	4950.00	4955.00	4968.00	4920.10	4940.00	4945.00	4951.48	65	3.22	14	55	84.62
SGBAUG28V	GB	13-Jan-2021	4964.78	4965.00	4985.00	4946.00	4985.00	4979.25	4970.76	2638	131.13	229	2439	92.46
SGBDC27VII	GB	13-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	13	0.64	5	13	100.00
SGBDEC25	GB	13-Jan-2021	4950.00	4950.00	4950.00	4900.00	4900.00	4900.00	4906.25	8	0.39	3	8	100.00
SGBDEC2512	GB	13-Jan-2021	4861.00	4989.00	4989.00	4961.00	4961.00	4970.50	4976.67	3	0.15	3	3	100.00
SGBDEC2513	GB	13-Jan-2021	4946.97	4946.97	4950.00	4946.97	4950.00	4950.00	4947.84	7	0.35	3	7	100.00
SGBDEC26	GB	13-Jan-2021	4946.99	4946.99	4980.00	4946.99	4950.00	4956.00	4954.50	6	0.30	3	6	100.00
SGBFEB24	GB	13-Jan-2021	4950.00	4901.00	4975.00	4900.00	4950.00	4949.83	4917.46	95	4.67	18	71	74.74
SGBFEB27	GB	13-Jan-2021	4852.01	4979.99	4979.99	4979.99	4979.99	4979.99	4979.99	1	0.05	1	1	100.00
SGBFEB28IX	GB	13-Jan-2021	4960.00	4959.99	4980.00	4959.99	4980.00	4980.00	4969.84	61	3.03	6	61	100.00
SGBJ28VIII	GB	13-Jan-2021	4962.00	4976.00	5101.11	4910.00	4995.00	4994.61	5003.01	78	3.90	11	65	83.33
SGBJAN26	GB	13-Jan-2021	4899.00	4989.00	4989.00	4920.00	4920.00	4920.00	4936.80	33	1.63	11	26	78.79
SGBJUL25	GB	13-Jan-2021	4938.99	4940.00	4941.99	4920.00	4941.99	4941.99	4941.28	127	6.28	7	125	98.43
SGBJUL28IV	GB	13-Jan-2021	4914.62	4910.00	4941.90	4905.00	4931.06	4936.98	4927.73	1372	67.61	136	1320	96.21
SGBJUN27	GB	13-Jan-2021	4890.54	4951.00	4951.00	4950.00	4950.00	4950.00	4950.50	2	0.10	2	2	100.00
SGBJUN28	GB	13-Jan-2021	4911.22	4950.00	4979.00	4907.00	4910.00	4910.50	4918.67	84	4.13	25	68	80.95
SGBMAR24	GB	13-Jan-2021	4970.00	4987.99	4987.99	4950.00	4950.00	4950.00	4961.38	52	2.58	9	52	100.00
SGBMAR25	GB	13-Jan-2021	4928.85	4974.00	4974.00	4905.01	4944.00	4929.00	4931.44	134	6.61	16	121	90.30
SGBMAR28X	GB	13-Jan-2021	4900.00	4963.00	4963.00	4963.00	4963.00	4963.00	4963.00	1	0.05	1	1	100.00
SGBMAY25	GB	13-Jan-2021	4950.00	4974.80	5000.00	4959.90	5000.00	5000.00	4977.75	16	0.80	7	16	100.00
SGBMAY26	GB	13-Jan-2021	4965.00	4946.90	4947.00	4946.90	4947.00	4947.00	4946.96	15	0.74	3	15	100.00
SGBMAY28	GB	13-Jan-2021	4906.81	4907.00	4950.00	4907.00	4934.90	4934.30	4924.74	83	4.09	19	73	87.95
SGBN28VIII	GB	13-Jan-2021	4941.10	4970.00	5003.00	4926.00	4945.00	4957.56	4962.32	79	3.92	37	72	91.14
SGBNOV23	GB	13-Jan-2021	4969.28	4969.00	4969.00	4906.00	4928.60	4928.60	4935.38	16	0.79	11	9	56.25
SGBNOV24	GB	13-Jan-2021	4950.00	4921.00	4948.00	4919.00	4919.00	4920.81	4924.54	39	1.92	17	39	100.00
SGBNOV258	GB	13-Jan-2021	4935.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	33	1.63	4	33	100.00
SGBNOV25IX	GB	13-Jan-2021	4911.96	4920.00	4925.00	4905.00	4925.00	4925.00	4916.44	168	8.26	34	166	98.81
SGBNOV25VI	GB	13-Jan-2021	4899.00	4902.00	4925.00	4902.00	4925.00	4925.00	4917.33	3	0.15	2	3	100.00
SGBNOV26	GB	13-Jan-2021	4901.04	4939.99	4939.99	4930.00	4935.00	4935.00	4933.94	19	0.94	3	19	100.00
SGBOC28VII	GB	13-Jan-2021	4950.00	4922.10	4968.00	4922.00	4950.00	4956.66	4943.83	44	2.18	16	31	70.45
SGBOCT25	GB	13-Jan-2021	5094.00	5030.00	5030.00	5030.00	5030.00	5030.00	5030.00	1	0.05	1	1	100.00
SGBOCT25IV	GB	13-Jan-2021	4939.00	4906.00	4906.00	4900.00	4900.00	4900.00	4904.15	20	0.98	6	20	100.00
SGBOCT25V	GB	13-Jan-2021	4897.98	4949.00	4949.00	4948.00	4948.00	4948.00	4948.20	10	0.49	5	10	100.00
SGBOCT26	GB	13-Jan-2021	4899.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	1	0.05	1	1	100.00
SGBOCT27	GB	13-Jan-2021	5100.00	5097.00	5097.00	4900.00	4902.01	4907.54	4911.67	58	2.85	17	45	77.59
SGBOCT27VI	GB	13-Jan-2021	4901.00	4921.00	4922.00	4920.00	4920.00	4920.50	4921.24	21	1.03	7	11	52.38
SGBSEP24	GB	13-Jan-2021	4957.00	4984.00	4984.00	4925.51	4930.21	4930.21	4940.71	87	4.30	22	77	88.51
SGBSEP27	GB	13-Jan-2021	4909.00	4979.00	4980.00	4979.00	4979.99	4979.99	4979.75	40	1.99	6	35	87.50
SGBSEP28VI	GB	13-Jan-2021	4974.99	4974.95	4990.00	4932.00	4969.00	4966.66	4957.62	175	8.68	43	157	89.71
SGL	EQ	13-Jan-2021	9.25	9.55	9.85	9.05	9.35	9.10	9.29	28770	2.67	131	20075	69.78
SHAHALLOYS	BE	13-Jan-2021	12.40	12.95	12.95	11.80	11.80	11.80	11.95	10025	1.20	23	-	-
SHAKTIPUMP	BE	13-Jan-2021	369.95	375.00	377.00	357.00	364.95	364.05	365.64	39375	143.97	718	-	-
SHALBY	EQ	13-Jan-2021	116.80	117.40	122.95	114.65	116.20	116.15	118.53	772839	916.02	8146	268144	34.70
SHALPAINTS	EQ	13-Jan-2021	96.55	97.75	107.90	94.75	107.35	105.60	102.56	1860679	1908.32	13294	671720	36.10
SHANKARA	EQ	13-Jan-2021	350.70	353.00	355.20	346.50	349.30	348.45	350.67	30550	107.13	1388	15829	51.81
SHANTIGEAR	EQ	13-Jan-2021	123.95	123.55	124.75	121.50	122.00	122.00	122.67	81994	100.58	1523	46094	56.22
SHARDACROP	EQ	13-Jan-2021	276.45	276.00	278.20	272.00	277.00	274.45	274.92	36069	99.16	1672	22045	61.12
SHARDAMOTR	EQ	13-Jan-2021	2013.85	2030.10	2036.15	1785.10	1915.00	1906.25	1884.33	15613	294.20	1796	6999	44.83
SHAREINDIA	EQ	13-Jan-2021	199.80	202.90	204.00	192.00	196.70	195.70	198.40	31447	62.39	1094	22624	71.94
SHARIABEES	EQ	13-Jan-2021	374.72	370.00	381.10	370.00	373.09	373.09	372.87	450	1.68	50	315	70.00
SHEMAROO	BE	13-Jan-2021	74.45	77.00	77.15	72.50	74.00	73.95	74.45	39056	29.08	226	-	-
SHIL	EQ	13-Jan-2021	181.90	182.30	182.30	175.85	176.00	176.65	177.49	127436	226.19	1789	106402	83.49
SHILPAMED	EQ	13-Jan-2021	442.25	442.80	444.85	437.95	441.50	440.95	440.73	242546	1068.97	6829	150818	62.18
SHIRPUR-G	BZ	13-Jan-2021	8.80	9.00	9.15	8.40	9.00	8.75	8.65	43752	3.78	138	-	-
SHIVAMAUTO	EQ	13-Jan-2021	22.90	23.70	23.70	21.80	22.00	22.00	22.60	223347	50.47	897	153911	68.91
SHIVAMILLS	EQ	13-Jan-2021	38.15	39.30	39.30	35.35	36.10	35.95	36.29	28835	10.46	357	17002	58.96
SHIVATEX	EQ	13-Jan-2021	131.70	136.45	136.50	127.15	127.50	129.70	131.06	9758	12.79	193	7251	74.31
SHK	EQ	13-Jan-2021	126.70	127.25	130.50	124.20	124.70	125.40	126.45	528469	668.27	15912	301321	57.02
SHOPERSTOP	EQ	13-Jan-2021	214.45	216.50	225.00	212.00	214.00	213.70	216.59	442965	959.44	8642	176559	39.86
SHRADHA	EQ	13-Jan-2021	64.75	66.50	66.50	63.00	64.50	64.50	64.02	4493	2.88	70	3886	86.49
SHREDIGCEM	EQ	13-Jan-2021	60.35	61.15	61.20	59.50	60.10	59.90	60.45	452793	273.70	2073	265195	58.57
SHREECEM	EQ	13-Jan-2021	25369.10	25585.00	25600.00	24567.50	24650.00	24726.40	24916.69	71497	17814.69	20622	21792	30.48
SHREEPUSHK	EQ	13-Jan-2021	136.65	134.45	137.50	130.50	131.85	132.25	133.20	92030	122.59	2489	45599	49.55
SHREERAMA	EQ	13-Jan-2021	8.80	8.90	8.95	8.65	8.65	8.85	8.79	51471	4.52	182	40462	78.61
SHRENIK	EQ	13-Jan-2021	4.00	4.05	4.10	3.95	4.05	4.00	4.02	2562041	103.10	1616	1668762	65.13
SHREYANIND	EQ	13-Jan-2021	87.75	88.95	88.95	86.00	86.35	86.65	86.74	20280	17.59	406	12322	60.76
SHREYAS	EQ	13-Jan-2021	79.15	79.55	81.00	75.50	76.75	76.70	78.11	150896	117.86	949	96649	64.05
SHRIPISTON	BE	13-Jan-2021	592.20	608.00	613.90	593.55	600.00	600.00	609.56	610	3.72	43	-	-
SHRIRAMCIT	EQ	13-Jan-2021	1128.00	1129.90	1150.00	1063.35	1105.00	1097.80	1111.78	47502	528.12	10303	23478	49.43
SHRIRAMEPC	EQ	13-Jan-2021	5.45	5.30	5.50	5.25	5.30	5.30	5.39	497779	26.82	549	368301	73.99
SHUBHLAXMI	SM	13-Jan-2021	20.85	19.85	19.85	19.85	19.85	19.85	19.85	3000	0.60	3	3000	100.00
SHYAMCENT	EQ	13-Jan-2021	6.40	6.15	6.55	6.15	6.30	6.30	6.30	88797	5.59	381	61179	68.90
SHYAMTEL	BE	13-Jan-2021	6.35	6.35	6.40	6.05	6.10	6.10	6.15	8470	0.52	40	-	-
SICAGEN	EQ	13-Jan-2021	16.00	16.00	16.60	15.35	15.75	15.85	16.07	19134	3.07	219	11472	59.96
SICAL	BE	13-Jan-2021	17.55	17.60	18.40	17.05	18.40	18.30	17.93	233810	41.92	501	-	-
SIEMENS	EQ	13-Jan-2021	1642.55	1642.00	1649.90	1623.90	1630.50	1628.55	1634.27	424905	6944.07	22739	81121	19.09
SIGIND	EQ	13-Jan-2021	31.15	31.50	34.40	30.20	31.60	31.60	31.72	70607	22.40	632	39108	55.39
SIKKO	SM	13-Jan-2021	27.10	27.20	27.40	27.20	27.40	27.40	27.33	12000	3.28	3	12000	100.00
SIL	BE	13-Jan-2021	11.05	11.05	11.60	10.85	11.35	11.60	11.35	35082	3.98	76	-	-
SILGO	SM	13-Jan-2021	42.20	39.00	39.00	39.00	39.00	39.00	39.00	3750	1.46	1	3750	100.00
SILINV	EQ	13-Jan-2021	216.05	210.10	217.10	210.10	213.10	213.10	213.79	2761	5.90	87	2355	85.30
SILLYMONKS	BE	13-Jan-2021	27.55	27.55	27.55	26.20	27.55	27.55	26.27	1513	0.40	17	-	-
SIMBHALS	EQ	13-Jan-2021	8.25	8.05	8.25	8.05	8.25	8.05	8.07	23209	1.87	46	23098	99.52
SIMPLEXINF	EQ	13-Jan-2021	39.80	40.75	40.75	39.50	39.80	39.65	39.92	93208	37.21	641	61979	66.50
SINTERCOM	EQ	13-Jan-2021	78.05	78.45	85.85	78.00	83.00	83.20	84.06	35713	30.02	194	27056	75.76
SINTEX	BE	13-Jan-2021	4.85	4.65	5.05	4.65	5.05	5.05	4.87	4984031	242.93	3120	-	-
SIRCA	EQ	13-Jan-2021	322.20	330.00	354.00	326.00	345.00	344.70	343.54	206613	709.81	4561	97510	47.19
SIS	EQ	13-Jan-2021	414.50	415.00	418.00	410.25	414.00	412.80	415.13	115974	481.44	7331	70392	60.70
SITINET	BE	13-Jan-2021	1.45	1.40	1.40	1.40	1.40	1.40	1.40	867033	12.14	957	-	-
SIYSIL	EQ	13-Jan-2021	204.50	205.90	205.90	199.65	202.50	202.55	202.21	78227	158.18	1740	38239	48.88
SJVN	EQ	13-Jan-2021	27.05	27.15	27.40	26.50	26.60	26.60	26.85	3214044	862.86	7519	1510900	47.01
SKFINDIA	EQ	13-Jan-2021	1835.20	1844.00	1856.45	1836.75	1846.05	1849.15	1847.15	28538	527.14	4792	19593	68.66
SKIL	EQ	13-Jan-2021	3.50	3.35	3.65	3.35	3.65	3.65	3.60	86408	3.11	103	81282	94.07
SKIPPER	EQ	13-Jan-2021	67.20	67.20	68.40	64.55	65.85	65.90	66.69	87685	58.47	880	42772	48.78
SKMEGGPROD	EQ	13-Jan-2021	56.80	56.20	57.85	55.70	55.90	56.10	56.67	69221	39.23	841	35877	51.83
SMARTLINK	BE	13-Jan-2021	88.85	88.85	89.25	88.20	88.50	88.50	88.52	6294	5.57	63	-	-
SMLISUZU	EQ	13-Jan-2021	494.10	495.00	502.80	482.00	488.00	486.15	493.72	42414	209.41	2612	16819	39.65
SMPL	BZ	13-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.35	77020	0.27	25	-	-
SMSLIFE	EQ	13-Jan-2021	587.75	585.00	597.50	581.50	588.10	585.15	587.95	4481	26.35	366	2005	44.74
SMSPHARMA	EQ	13-Jan-2021	118.80	119.50	124.00	118.05	118.55	119.90	120.83	204727	247.36	2864	107573	52.54
SNOWMAN	EQ	13-Jan-2021	62.35	62.45	62.60	59.10	60.15	60.20	60.58	3179179	1925.84	15162	1660688	52.24
SOBHA	EQ	13-Jan-2021	477.75	479.70	496.00	478.05	485.00	484.95	487.14	618245	3011.74	30996	314677	50.90
SOFTTECH	SM	13-Jan-2021	91.50	91.90	95.00	91.90	95.00	95.00	93.38	8000	7.47	5	6400	80.00
SOLARA	EQ	13-Jan-2021	1225.60	1224.00	1238.85	1193.35	1213.00	1209.45	1212.31	52018	630.62	6146	30716	59.05
SOLARINDS	EQ	13-Jan-2021	1182.90	1188.70	1229.00	1155.05	1183.00	1179.35	1196.11	64736	774.32	2663	51857	80.11
SOLEX	SM	13-Jan-2021	35.10	33.50	33.50	33.50	33.50	33.50	33.50	2000	0.67	1	2000	100.00
SOMANYCERA	EQ	13-Jan-2021	349.30	348.00	353.90	344.30	346.90	349.25	348.32	118444	412.56	6478	86726	73.22
SOMATEX	BE	13-Jan-2021	3.20	3.35	3.35	3.35	3.35	3.35	3.35	21181	0.71	9	-	-
SOMICONVEY	EQ	13-Jan-2021	34.35	34.80	37.75	34.65	37.75	37.75	37.45	128775	48.22	1037	70926	55.08
SONATSOFTW	EQ	13-Jan-2021	424.00	426.10	429.40	411.00	415.65	415.25	418.99	200012	838.03	7216	93817	46.91
SORILINFRA	EQ	13-Jan-2021	137.75	139.35	141.45	136.00	139.90	138.55	137.85	130870	180.40	1961	54453	41.61
SOTL	EQ	13-Jan-2021	711.15	723.00	723.00	705.20	713.90	712.45	714.84	7960	56.90	860	4754	59.72
SOUTHBANK	EQ	13-Jan-2021	9.55	9.60	9.80	9.30	9.50	9.45	9.56	26068934	2491.82	59531	11313125	43.40
SOUTHWEST	EQ	13-Jan-2021	42.95	44.00	45.05	42.05	43.70	44.55	43.67	165253	72.17	1101	83188	50.34
SPAL	EQ	13-Jan-2021	172.30	174.70	175.00	162.10	166.50	167.50	167.57	50722	85.00	1351	27306	53.83
SPANDANA	EQ	13-Jan-2021	765.05	762.00	774.70	756.10	767.00	765.50	768.03	28377	217.94	1304	18862	66.47
SPARC	EQ	13-Jan-2021	195.65	196.20	197.50	190.40	193.25	193.10	194.19	583771	1133.64	7656	197590	33.85
SPECIALITY	EQ	13-Jan-2021	45.90	46.80	46.85	45.60	46.35	46.15	46.15	57761	26.66	446	36174	62.63
SPECTRUM	SM	13-Jan-2021	60.00	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
SPENCERS	EQ	13-Jan-2021	84.90	85.40	86.10	82.80	83.95	83.55	84.53	435473	368.11	4562	218513	50.18
SPENTEX	BZ	13-Jan-2021	1.10	1.10	1.15	1.05	1.10	1.10	1.12	44351	0.50	39	-	-
SPIC	EQ	13-Jan-2021	28.60	28.90	29.20	26.80	28.15	28.10	27.84	1624197	452.15	4837	809103	49.82
SPICEJET	EQ	13-Jan-2021	93.75	94.40	94.75	91.15	92.50	92.60	93.02	3368045	3132.92	21802	1782169	52.91
SPLIL	EQ	13-Jan-2021	49.50	54.00	57.70	48.50	49.50	50.70	53.98	1563373	843.85	13037	544621	34.84
SPMLINFRA	BE	13-Jan-2021	17.20	17.40	17.55	16.35	16.45	16.55	16.91	62979	10.65	175	-	-
SPTL	BE	13-Jan-2021	3.60	3.45	3.75	3.45	3.65	3.65	3.63	2515872	91.24	1801	-	-
SREEL	EQ	13-Jan-2021	146.40	149.20	149.20	145.20	146.50	146.25	146.38	39453	57.75	491	28843	73.11
SREIBNPNCD	N9	13-Jan-2021	885.00	885.00	885.00	885.00	885.00	885.00	885.00	112	0.99	6	112	100.00
SREIBNPNCD	NJ	13-Jan-2021	485.55	491.00	499.99	455.00	460.00	460.00	472.69	964	4.56	74	897	93.05
SREIBNPNCD	NL	13-Jan-2021	634.95	633.00	633.00	510.00	540.00	525.64	538.42	471	2.54	34	460	97.66
SREIBNPNCD	NN	13-Jan-2021	920.00	920.00	920.00	920.00	920.00	920.00	920.00	38	0.35	1	38	100.00
SREIBNPNCD	NO	13-Jan-2021	525.00	522.00	594.90	481.00	500.00	500.00	506.46	152	0.77	17	151	99.34
SREIBNPNCD	NR	13-Jan-2021	626.10	626.00	626.00	626.00	626.00	626.00	626.00	10	0.06	1	10	100.00
SREIBNPNCD	NU	13-Jan-2021	504.85	518.00	518.00	460.00	460.00	460.00	478.19	299	1.43	9	299	100.00
SREIBNPNCD	NV	13-Jan-2021	500.00	500.00	500.00	500.00	500.00	500.00	500.00	50	0.25	2	50	100.00
SREIBNPNCD	NX	13-Jan-2021	501.00	425.10	425.10	425.00	425.00	425.00	425.05	92	0.39	3	92	100.00
SREIBNPNCD	Y1	13-Jan-2021	461.80	451.80	541.00	431.80	431.80	441.37	473.47	918	4.35	38	907	98.80
SREIBNPNCD	Y2	13-Jan-2021	633.75	633.75	633.75	633.75	633.75	633.75	633.75	100	0.63	1	100	100.00
SREIBNPNCD	Y4	13-Jan-2021	640.00	640.00	640.00	640.00	640.00	640.00	640.00	254	1.63	15	254	100.00
SREIBNPNCD	Y7	13-Jan-2021	540.00	455.00	475.00	455.00	475.00	475.00	465.00	30	0.14	3	15	50.00
SREIBNPNCD	Y8	13-Jan-2021	494.33	520.00	540.00	520.00	540.00	540.00	528.83	111	0.59	5	111	100.00
SREIBNPNCD	YA	13-Jan-2021	484.00	412.02	415.32	412.02	415.32	415.32	413.20	12	0.05	3	12	100.00
SREINFRA	EQ	13-Jan-2021	8.45	8.55	8.80	8.20	8.35	8.25	8.46	2910266	246.27	2403	1748582	60.08
SRF	EQ	13-Jan-2021	5929.40	5949.00	6039.30	5844.60	6020.00	6008.95	5952.26	160915	9578.08	14266	23913	14.86
SRHHYPOLTD	EQ	13-Jan-2021	246.70	249.45	249.80	245.55	247.50	246.50	246.46	14666	36.15	822	12021	81.97
SRIPIPES	EQ	13-Jan-2021	152.70	152.90	159.05	152.90	156.65	157.10	155.98	205095	319.91	5774	111340	54.29
SRPL	EQ	13-Jan-2021	32.75	33.00	33.40	32.10	33.00	33.00	32.99	4110	1.36	25	3768	91.68
SRTRANSFIN	EQ	13-Jan-2021	1262.60	1274.00	1280.80	1177.55	1215.85	1216.85	1219.61	5307342	64728.64	131208	1005408	18.94
SRTRANSFIN	YB	13-Jan-2021	1047.96	1048.00	1055.00	1048.00	1055.00	1055.00	1051.00	75	0.79	6	75	100.00
SRTRANSFIN	YI	13-Jan-2021	1033.69	1029.99	1030.00	1011.25	1021.00	1021.00	1024.48	611	6.26	11	601	98.36
SRTRANSFIN	YJ	13-Jan-2021	1045.10	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1	0.01	1	1	100.00
SRTRANSFIN	YK	13-Jan-2021	1056.00	1058.88	1058.88	1054.01	1054.01	1054.01	1058.65	210	2.22	3	200	95.24
SRTRANSFIN	YL	13-Jan-2021	1071.80	1071.80	1071.80	1071.80	1071.80	1071.80	1071.80	20	0.21	2	20	100.00
SRTRANSFIN	YM	13-Jan-2021	1255.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	50	0.63	2	50	100.00
SRTRANSFIN	YN	13-Jan-2021	1249.00	1250.10	1250.10	1250.10	1250.10	1250.10	1250.10	5	0.06	1	5	100.00
SRTRANSFIN	YO	13-Jan-2021	1036.39	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	30	0.31	3	30	100.00
SRTRANSFIN	YP	13-Jan-2021	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	7	0.07	1	7	100.00
SRTRANSFIN	YQ	13-Jan-2021	1022.00	1027.00	1027.00	1023.50	1027.00	1027.00	1026.08	95	0.97	4	95	100.00
SRTRANSFIN	YR	13-Jan-2021	1036.00	1053.90	1053.90	1053.90	1053.90	1053.90	1053.90	200	2.11	4	200	100.00
SRTRANSFIN	YT	13-Jan-2021	1220.32	1220.00	1220.00	1220.00		1220.00	1220.00	50	0.61	1	50	100.00
SRTRANSFIN	YV	13-Jan-2021	1020.00	1019.00	1045.00	1019.00	1045.00	1045.00	1019.10	502	5.12	13	500	99.60
SRTRANSFIN	YX	13-Jan-2021	1088.05	1092.00	1092.00	1092.00	1092.00	1092.00	1092.00	100	1.09	1	100	100.00
SRTRANSFIN	YY	13-Jan-2021	1082.70	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	25	0.27	1	25	100.00
SRTRANSFIN	Z2	13-Jan-2021	1160.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	22	0.26	2	22	100.00
SRTRANSFIN	Z3	13-Jan-2021	1005.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	40	0.40	2	40	100.00
SRTRANSFIN	Z7	13-Jan-2021	1040.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	25	0.26	1	25	100.00
SRTRANSFIN	Z8	13-Jan-2021	1050.00	1050.05	1064.00	1050.05	1064.00	1064.00	1063.25	37	0.39	3	37	100.00
SRTRANSFIN	ZB	13-Jan-2021	1128.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	40	0.45	2	40	100.00
SRTRANSFIN	ZC	13-Jan-2021	1200.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	10	0.11	1	10	100.00
SRTRANSFIN	ZD	13-Jan-2021	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	897	8.97	25	892	99.44
SRTRANSFIN	ZG	13-Jan-2021	1006.95	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	4	0.04	1	4	100.00
SRTRANSFIN	ZH	13-Jan-2021	1078.95	1085.50	1085.50	1085.00	1085.00	1085.00	1085.25	50	0.54	2	0	0.00
SRTRANSFIN	ZK	13-Jan-2021	1049.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	41	0.45	2	41	100.00
SSINFRA	SM	13-Jan-2021	7.20	7.55	7.55	7.55	7.55	7.55	7.55	6000	0.45	2	6000	100.00
SSWL	EQ	13-Jan-2021	662.65	669.90	673.70	635.40	652.50	650.75	653.06	153413	1001.88	6851	63556	41.43
STAMPEDE	BE	13-Jan-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	113109	0.85	27	-	-
STAR	EQ	13-Jan-2021	916.60	920.70	944.65	892.00	922.00	928.10	921.68	985483	9082.97	37008	192346	19.52
STARCEMENT	EQ	13-Jan-2021	104.90	105.90	105.90	102.65	104.00	103.45	104.28	179672	187.35	2378	97748	54.40
STARPAPER	EQ	13-Jan-2021	117.90	118.45	118.80	115.55	115.85	116.20	116.81	109677	128.11	1787	55369	50.48
STCINDIA	EQ	13-Jan-2021	79.75	80.00	80.95	78.25	78.75	78.90	79.49	42948	34.14	601	27578	64.21
STEELCITY	EQ	13-Jan-2021	37.80	37.10	38.85	37.10	37.20	37.50	37.58	12560	4.72	131	7963	63.40
STEELXIND	EQ	13-Jan-2021	50.20	50.50	52.45	49.60	50.50	51.55	50.77	135396	68.75	715	116778	86.25
STEL	EQ	13-Jan-2021	73.50	76.30	80.85	72.00	78.50	79.45	77.60	339624	263.54	2874	128746	37.91
STERTOOLS	EQ	13-Jan-2021	214.55	215.00	219.00	211.00	211.35	212.65	215.57	47158	101.66	1443	22352	47.40
STLTECH	EQ	13-Jan-2021	189.20	191.00	192.70	186.15	187.25	187.60	189.00	741871	1402.15	10186	269991	36.39
SUBCAPCITY	BE	13-Jan-2021	21.95	21.95	21.95	20.90	20.90	20.90	21.60	6183	1.34	11	-	-
SUBEXLTD	EQ	13-Jan-2021	27.55	27.80	27.95	26.10	27.15	27.05	27.17	4000375	1086.71	8385	1996526	49.91
SUBROS	EQ	13-Jan-2021	350.20	351.20	359.60	338.65	341.55	340.90	346.86	67270	233.33	3180	24642	36.63
SUDARSCHEM	EQ	13-Jan-2021	500.50	502.70	503.90	498.50	500.00	500.15	500.82	159131	796.96	3511	97163	61.06
SUJANAUNI	BE	13-Jan-2021	0.45	0.45	0.50	0.40	0.45	0.40	0.43	590575	2.53	283	-	-
SUMICHEM	EQ	13-Jan-2021	319.00	319.80	322.80	310.65	313.30	312.35	315.66	522618	1649.67	8329	218812	41.87
SUMIT	BE	13-Jan-2021	10.00	10.00	10.00	9.65	9.90	9.90	9.79	25859	2.53	72	-	-
SUMMITSEC	EQ	13-Jan-2021	545.30	545.30	553.10	535.15	543.10	545.40	546.93	1923	10.52	342	1451	75.46
SUNCLAYLTD	EQ	13-Jan-2021	2666.40	2666.40	2682.00	2635.00	2660.00	2660.45	2657.42	3741	99.41	433	2120	56.67
SUNDARAM	EQ	13-Jan-2021	1.70	1.70	1.75	1.65	1.75	1.75	1.73	586637	10.17	315	474563	80.90
SUNDARMFIN	EQ	13-Jan-2021	1875.75	1885.15	1885.15	1809.00	1875.75	1868.25	1862.32	67184	1251.18	4693	16402	24.41
SUNDARMHLD	EQ	13-Jan-2021	77.55	78.00	79.90	75.00	76.50	76.45	76.43	175378	134.04	1104	125550	71.59
SUNDRMBRAK	EQ	13-Jan-2021	329.35	337.95	337.95	319.35	324.70	320.25	328.42	4538	14.90	372	3127	68.91
SUNDRMFAST	EQ	13-Jan-2021	560.95	569.90	569.90	541.00	547.20	549.10	551.06	197668	1089.28	11724	75546	38.22
SUNFLAG	EQ	13-Jan-2021	66.30	66.80	67.60	64.85	65.65	65.85	66.07	413937	273.47	3188	169852	41.03
SUNPHARMA	EQ	13-Jan-2021	609.65	611.00	614.50	597.25	602.45	602.30	606.50	6186661	37522.16	94387	1450393	23.44
SUNTECK	EQ	13-Jan-2021	381.90	383.10	385.00	370.20	381.90	382.25	380.60	321170	1222.37	7833	72520	22.58
SUNTV	EQ	13-Jan-2021	527.65	533.00	539.40	520.10	537.50	534.95	532.06	4803358	25556.95	58665	821639	17.11
SUPERHOUSE	EQ	13-Jan-2021	132.30	133.70	134.90	125.45	130.05	130.40	130.73	50904	66.55	1417	23241	45.66
SUPERSPIN	EQ	13-Jan-2021	5.65	5.80	5.90	5.40	5.40	5.40	5.54	79557	4.40	116	54525	68.54
SUPPETRO	EQ	13-Jan-2021	389.65	392.40	396.00	375.00	378.00	376.10	379.79	105283	399.85	2204	73037	69.37
SUPRAJIT	EQ	13-Jan-2021	219.55	221.95	222.90	209.30	217.00	219.60	216.13	190104	410.87	4749	83957	44.16
SUPREMEENG	EQ	13-Jan-2021	32.75	34.35	34.35	31.20	34.20	32.90	33.84	128950	43.63	326	14355	11.13
SUPREMEIND	EQ	13-Jan-2021	1772.95	1773.00	1788.65	1727.45	1746.25	1752.60	1757.62	79093	1390.16	6055	26812	33.90
SUPREMEINF	BZ	13-Jan-2021	14.95	14.90	15.45	14.25	15.00	15.00	14.86	9011	1.34	32	-	-
SURANASOL	EQ	13-Jan-2021	10.90	10.50	11.40	10.50	11.40	11.40	11.04	197423	21.80	743	92897	47.05
SURANAT&P	EQ	13-Jan-2021	5.45	5.50	5.70	5.50	5.70	5.70	5.69	149655	8.52	240	131348	87.77
SURANI	SM	13-Jan-2021	18.20	19.10	19.10	19.10	19.10	19.10	19.10	2000	0.38	1	2000	100.00
SURYALAXMI	BE	13-Jan-2021	34.90	34.90	34.90	33.20	33.70	33.50	33.61	10058	3.38	80	-	-
SURYAROSNI	EQ	13-Jan-2021	335.35	337.00	353.00	335.50	342.00	343.05	347.68	237608	826.11	5537	136333	57.38
SUTLEJTEX	EQ	13-Jan-2021	49.50	50.00	50.40	47.30	48.70	48.25	48.84	137667	67.23	926	100686	73.14
SUULD	EQ	13-Jan-2021	142.85	141.05	143.00	140.60	143.00	142.85	142.57	33287	47.46	209	22832	68.59
SUVEN	EQ	13-Jan-2021	83.05	84.60	85.50	80.00	81.40	81.85	83.05	686009	569.75	6355	434487	63.34
SUVENPHAR	EQ	13-Jan-2021	447.35	455.10	460.00	435.00	438.00	439.40	445.06	377460	1679.92	26350	175424	46.47
SUZLON	BE	13-Jan-2021	6.95	6.65	6.65	6.65	6.65	6.65	6.65	5276324	350.88	8304	-	-
SWANENERGY	EQ	13-Jan-2021	130.70	130.25	132.95	129.10	130.60	131.10	131.49	113683	149.49	2917	37735	33.19
SWARAJENG	EQ	13-Jan-2021	1413.10	1413.00	1430.05	1391.55	1401.45	1397.30	1405.98	20277	285.09	2289	13313	65.66
SWELECTES	EQ	13-Jan-2021	203.35	203.55	206.00	195.00	201.00	197.85	200.48	15161	30.40	652	9341	61.61
SWSOLAR	EQ	13-Jan-2021	272.15	272.00	279.90	264.25	268.50	267.80	272.47	1002837	2732.41	10783	388338	38.72
SYMPHONY	EQ	13-Jan-2021	1065.15	1077.00	1084.00	1047.00	1051.00	1051.70	1062.57	49398	524.89	5666	27218	55.10
SYNCOM	BZ	13-Jan-2021	3.50	3.65	3.65	3.50	3.65	3.65	3.63	368548	13.39	470	-	-
SYNGENE	EQ	13-Jan-2021	615.85	617.00	623.00	608.00	618.00	617.95	618.47	523360	3236.84	18714	239167	45.70
TAINWALCHM	EQ	13-Jan-2021	75.40	74.65	76.90	73.30	74.70	73.80	74.39	15585	11.59	552	7992	51.28
TAJGVK	EQ	13-Jan-2021	139.80	141.45	144.50	139.10	140.00	140.20	141.22	250824	354.21	4317	117031	46.66
TAKE	EQ	13-Jan-2021	65.15	65.70	66.45	61.35	63.70	63.55	63.78	4728855	3016.09	21425	1970606	41.67
TALBROAUTO	EQ	13-Jan-2021	180.40	185.00	194.80	179.15	182.05	184.75	187.16	201674	377.46	5445	85241	42.27
TANLA	EQ	13-Jan-2021	747.85	750.80	759.00	724.60	738.00	742.75	745.68	202510	1510.08	10717	131814	65.09
TANTIACONS	BZ	13-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	75	0.00	2	-	-
TARACHAND	SM	13-Jan-2021	29.30	29.35	29.35	29.35	29.35	29.35	29.35	2000	0.59	1	2000	100.00
TARC	EQ	13-Jan-2021	25.95	26.55	27.25	24.50	24.95	25.05	25.74	702893	180.89	1564	334460	47.58
TARMAT	EQ	13-Jan-2021	48.55	50.60	58.25	48.20	58.25	58.25	57.55	633360	364.49	3095	156908	24.77
TASTYBITE	EQ	13-Jan-2021	12066.30	12199.00	12246.95	11900.00	12054.00	12135.50	12086.60	3036	366.95	1246	1223	40.28
TATACAPHSG	N2	13-Jan-2021	1041.00	1062.00	1070.00	1062.00	1070.00	1070.00	1064.86	174	1.85	5	174	100.00
TATACAPHSG	N4	13-Jan-2021	1103.00	1095.00	1095.00	1095.00	1095.00	1095.00	1095.00	100	1.10	1	100	100.00
TATACAPHSG	N6	13-Jan-2021	1059.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	5	0.05	1	5	100.00
TATACAPHSG	N8	13-Jan-2021	1095.62	1099.80	1099.80	1054.00	1099.50	1099.50	1088.20	4	0.04	3	4	100.00
TATACHEM	EQ	13-Jan-2021	523.00	528.90	551.75	528.00	544.90	541.95	541.16	16661781	90166.73	193066	1863547	11.18
TATACOFFEE	EQ	13-Jan-2021	113.95	115.85	120.00	113.35	116.00	115.85	117.27	8217211	9636.36	59199	2314057	28.16
TATACOMM	EQ	13-Jan-2021	1111.85	1100.00	1108.00	1062.00	1078.95	1079.00	1087.55	640715	6968.09	20976	316599	49.41
TATACONSUM	EQ	13-Jan-2021	624.30	626.80	633.00	611.30	619.95	620.40	623.76	3660044	22829.87	74518	1351305	36.92
TATAELXSI	EQ	13-Jan-2021	2087.60	2150.25	2424.70	2140.05	2398.95	2371.85	2288.93	5367427	122856.41	296045	677863	12.63
TATAINVEST	EQ	13-Jan-2021	1081.20	1092.70	1134.00	1060.70	1092.35	1089.45	1106.91	254844	2820.88	17048	73640	28.90
TATAMETALI	EQ	13-Jan-2021	664.00	664.00	680.50	662.55	678.90	678.10	674.49	256293	1728.67	10694	132031	51.52
TATAMOTORS	EQ	13-Jan-2021	237.80	242.90	248.80	238.40	242.85	242.60	243.45	164649387	400840.36	612651	13997353	8.50
TATAMTRDVR	EQ	13-Jan-2021	94.65	97.00	99.90	94.10	96.65	96.90	96.84	17073544	16533.56	52516	3130749	18.34
TATAPOWER	EQ	13-Jan-2021	86.05	86.90	87.65	83.75	85.70	85.85	86.03	37272052	32065.89	94557	8770535	23.53
TATASTEEL	EQ	13-Jan-2021	694.90	701.45	714.55	693.00	709.90	709.15	705.31	19353871	136504.28	200667	2495506	12.89
TATASTLBSL	EQ	13-Jan-2021	43.45	43.80	44.80	43.30	44.40	44.40	44.10	6305787	2781.14	8234	2777283	44.04
TATASTLLP	EQ	13-Jan-2021	656.35	662.10	695.00	655.10	685.05	683.35	674.01	333336	2246.72	9646	124452	37.34
TATASTLPP	E1	13-Jan-2021	266.50	275.50	281.80	262.00	275.00	274.90	272.69	1612379	4396.84	21951	550595	34.15
TBZ	EQ	13-Jan-2021	84.30	84.60	86.85	81.30	82.80	84.15	83.85	1244926	1043.88	12254	345972	27.79
TCFSL	NB	13-Jan-2021	1040.32	1039.00	1041.86	1039.00	1040.50	1040.19	1040.24	2130	22.16	53	1795	84.27
TCFSL	ND	13-Jan-2021	1099.03	1097.11	1102.90	1096.35	1097.00	1097.00	1100.36	448	4.93	25	392	87.50
TCFSL	NF	13-Jan-2021	1143.00	1147.99	1147.99	1142.00	1144.99	1142.78	1143.74	474	5.42	12	474	100.00
TCFSL	NJ	13-Jan-2021	1098.00	1107.69	1107.69	1093.35	1094.00	1094.00	1094.25	530	5.80	25	530	100.00
TCFSL	NL	13-Jan-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	22	0.25	3	22	100.00
TCI	EQ	13-Jan-2021	246.80	249.00	251.00	245.70	246.75	249.00	247.99	45111	111.87	879	30142	66.82
TCIDEVELOP	EQ	13-Jan-2021	322.05	325.00	325.30	315.50	319.00	318.95	320.66	802	2.57	596	92	11.47
TCIEXP	EQ	13-Jan-2021	973.50	979.90	987.85	951.10	958.50	956.90	965.10	18260	176.23	1809	8312	45.52
TCIFINANCE	BE	13-Jan-2021	4.75	4.75	4.90	4.60	4.90	4.90	4.76	4077	0.19	26	-	-
TCNSBRANDS	EQ	13-Jan-2021	438.20	440.00	440.95	432.05	433.65	437.75	436.62	13048	56.97	768	7528	57.69
TCPLPACK	EQ	13-Jan-2021	370.10	374.95	378.70	365.10	365.25	367.20	371.19	3540	13.14	325	2555	72.18
TCS	EQ	13-Jan-2021	3174.85	3175.00	3177.00	3126.25	3158.00	3158.95	3147.46	3572801	112452.62	189690	1857249	51.98
TDPOWERSYS	EQ	13-Jan-2021	141.60	145.90	145.90	139.05	141.50	141.95	141.28	39818	56.25	927	21126	53.06
TEAMLEASE	EQ	13-Jan-2021	2774.05	2795.00	2824.55	2770.05	2822.00	2811.20	2804.95	39718	1114.07	6444	23134	58.25
TECHM	EQ	13-Jan-2021	1064.20	1074.00	1078.75	1050.05	1065.40	1069.65	1066.41	4671772	49820.36	122820	1944627	41.63
TECHNOE	EQ	13-Jan-2021	268.15	265.50	272.00	260.90	268.00	267.75	268.50	294708	791.30	4188	164493	55.82
TECHNOFAB	BZ	13-Jan-2021	10.85	11.00	11.00	10.35	10.35	10.35	10.41	8115	0.84	36	-	-
TEJASNET	EQ	13-Jan-2021	132.95	133.55	135.70	127.50	128.90	130.35	131.05	416391	545.69	5219	241656	58.04
TEMBO	SM	13-Jan-2021	192.70	187.50	192.00	180.50	192.00	192.00	185.58	28000	51.96	12	12000	42.86
TERASOFT	EQ	13-Jan-2021	59.20	59.10	61.85	56.50	57.65	57.75	58.27	252002	146.84	2670	113960	45.22
TEXINFRA	EQ	13-Jan-2021	54.80	54.80	57.75	53.75	54.35	54.45	54.80	334202	183.13	1949	219365	65.64
TEXMOPIPES	EQ	13-Jan-2021	24.15	24.65	25.25	23.50	24.30	24.30	24.50	127106	31.14	702	61409	48.31
TEXRAIL	EQ	13-Jan-2021	33.50	33.60	38.75	33.50	35.35	35.50	36.61	11109248	4067.39	35165	4362218	39.27
TFCILTD	EQ	13-Jan-2021	55.10	55.40	56.70	54.10	54.45	54.65	55.21	337907	186.54	2531	167503	49.57
TGBHOTELS	BE	13-Jan-2021	6.00	5.85	6.15	5.70	5.75	5.75	5.80	19513	1.13	65	-	-
THANGAMAYL	EQ	13-Jan-2021	608.75	614.00	676.35	587.70	651.35	663.25	655.57	471737	3092.57	12883	90126	19.11
THEINVEST	BZ	13-Jan-2021	128.65	135.00	135.00	122.55	123.85	124.85	127.44	2561	3.26	72	-	-
THEJO	SM	13-Jan-2021	1196.90	1201.00	1201.00	1150.00	1174.90	1172.95	1186.33	3000	35.59	19	2600	86.67
THEMISMED	EQ	13-Jan-2021	344.60	345.80	351.95	341.05	344.45	344.10	345.30	9541	32.95	411	5074	53.18
THERMAX	EQ	13-Jan-2021	986.65	991.60	1015.05	982.00	997.00	996.15	999.54	89401	893.60	5298	17544	19.62
THIRUSUGAR	BZ	13-Jan-2021	4.00	4.05	4.05	4.05	4.05	4.05	4.05	3760	0.15	10	-	-
THOMASCOOK	EQ	13-Jan-2021	46.90	47.70	47.70	45.80	46.55	46.15	46.39	692867	321.44	5122	508217	73.35
THOMASCOTT	BE	13-Jan-2021	8.70	9.00	9.10	9.00	9.05	9.05	9.10	2429	0.22	13	-	-
THYROCARE	EQ	13-Jan-2021	970.75	974.45	979.00	961.00	975.00	974.50	972.23	98926	961.79	7499	46966	47.48
TI	EQ	13-Jan-2021	28.95	29.20	29.70	28.20	29.00	29.20	28.94	197911	57.27	1027	123158	62.23
TIDEWATER	EQ	13-Jan-2021	4562.10	4562.05	4579.90	4412.35	4490.00	4481.30	4502.66	4334	195.15	1203	1971	45.48
TIIL	EQ	13-Jan-2021	350.15	357.00	357.00	339.00	343.15	344.60	343.96	50887	175.03	1596	38168	75.01
TIINDIA	EQ	13-Jan-2021	832.70	835.20	836.85	821.50	833.90	830.30	828.07	177584	1470.51	4392	103676	58.38
TIJARIA	BE	13-Jan-2021	9.25	9.00	9.60	8.80	8.80	8.80	8.90	15202	1.35	48	-	-
TIL	EQ	13-Jan-2021	175.50	177.95	179.85	171.60	174.25	174.20	175.68	7280	12.79	252	5484	75.33
TIMESGTY	EQ	13-Jan-2021	27.45	27.70	27.75	26.10	26.10	26.30	26.61	5084	1.35	104	3272	64.36
TIMETECHNO	EQ	13-Jan-2021	55.25	55.65	57.00	52.80	53.75	53.85	54.85	956765	524.75	4072	484610	50.65
TIMKEN	EQ	13-Jan-2021	1270.25	1273.00	1294.90	1225.25	1266.00	1251.80	1252.66	45459	569.45	4210	17541	38.59
TINPLATE	EQ	13-Jan-2021	182.00	182.65	185.55	177.20	179.50	180.25	181.23	759578	1376.59	13623	268352	35.33
TIPSINDLTD	EQ	13-Jan-2021	372.60	380.00	380.00	355.00	359.00	358.80	364.52	23566	85.90	1263	14463	61.37
TIRUMALCHM	EQ	13-Jan-2021	100.20	102.25	103.40	97.10	98.65	99.00	100.73	1690002	1702.40	14542	695465	41.15
TIRUPATI	SM	13-Jan-2021	63.00	64.00	66.05	64.00	66.05	66.05	65.26	12000	7.83	4	9000	75.00
TIRUPATIFL	BE	13-Jan-2021	29.00	28.95	28.95	28.95	28.95	28.95	28.95	60	0.02	1	-	-
TITAN	EQ	13-Jan-2021	1527.10	1530.00	1536.00	1495.00	1508.00	1505.80	1509.61	3527208	53246.94	121955	1422492	40.33
TMRVL	EQ	13-Jan-2021	11.75	12.25	12.25	11.70	12.00	11.90	12.02	97774	11.75	385	64292	65.76
TNPETRO	EQ	13-Jan-2021	43.90	44.60	45.60	43.50	44.20	44.10	44.46	603197	268.18	3750	328862	54.52
TNPL	EQ	13-Jan-2021	132.35	133.00	133.30	127.50	129.00	129.15	129.77	229357	297.63	4164	145323	63.36
TNTELE	BE	13-Jan-2021	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1301	0.04	13	-	-
TOKYOPLAST	EQ	13-Jan-2021	72.65	72.65	73.90	72.00	72.75	72.50	72.62	4835	3.51	178	2767	57.23
TORNTPHARM	EQ	13-Jan-2021	2833.50	2844.95	2849.20	2742.75	2767.95	2766.65	2785.78	370994	10335.07	21099	164126	44.24
TORNTPOWER	EQ	13-Jan-2021	337.45	336.00	340.20	326.65	330.50	331.10	332.93	1358744	4523.73	19463	500431	36.83
TOTAL	EQ	13-Jan-2021	71.60	71.60	74.00	68.05	69.25	68.65	69.04	122736	84.73	1181	93952	76.55
TOUCHWOOD	EQ	13-Jan-2021	99.30	102.90	104.25	94.35	94.95	94.55	96.87	77810	75.37	1024	39933	51.32
TPLPLASTEH	EQ	13-Jan-2021	172.95	170.45	176.35	170.25	172.00	172.05	173.19	3537	6.13	185	2773	78.40
TREEHOUSE	EQ	13-Jan-2021	6.90	7.00	7.20	6.70	6.80	6.85	7.00	57921	4.05	111	39583	68.34
TREJHARA	EQ	13-Jan-2021	35.80	36.65	36.80	34.30	34.95	34.80	35.30	41825	14.76	412	30043	71.83
TRENT	EQ	13-Jan-2021	684.60	687.90	693.00	667.00	671.80	673.25	679.50	692189	4703.44	20817	408620	59.03
TRF	BE	13-Jan-2021	100.20	102.90	105.20	100.00	100.00	101.20	103.29	60406	62.39	481	-	-
TRIDENT	EQ	13-Jan-2021	14.35	14.35	14.75	13.95	14.35	14.35	14.42	57152871	8243.85	60315	21602399	37.80
TRIGYN	EQ	13-Jan-2021	83.80	86.00	86.00	81.45	81.55	81.80	82.78	83060	68.75	1032	53021	63.83
TRIL	BE	13-Jan-2021	19.80	19.95	20.00	19.05	19.65	19.80	19.61	179726	35.25	402	-	-
TRITURBINE	EQ	13-Jan-2021	98.00	99.15	99.15	91.70	93.00	92.80	94.33	337979	318.80	5614	185184	54.79
TRIVENI	EQ	13-Jan-2021	72.40	72.50	75.60	72.50	73.40	73.05	74.29	1042011	774.14	7019	460035	44.15
TTKHLTCARE	EQ	13-Jan-2021	574.10	583.05	589.00	568.70	569.20	570.90	574.73	2709	15.57	226	1798	66.37
TTKPRESTIG	EQ	13-Jan-2021	6153.30	6179.90	6205.95	6069.40	6125.00	6130.10	6120.75	6641	406.48	1729	4268	64.27
TTL	EQ	13-Jan-2021	52.95	54.05	54.05	50.80	51.20	51.15	52.12	16728	8.72	328	10992	65.71
TTML	BE	13-Jan-2021	9.80	10.25	10.25	9.35	10.25	10.25	10.07	3564421	359.11	5677	-	-
TV18BRDCST	EQ	13-Jan-2021	33.00	33.35	33.45	31.35	32.10	32.15	32.57	12329603	4015.85	16229	4694097	38.07
TVSELECT	BE	13-Jan-2021	129.50	127.60	131.00	127.10	129.50	129.00	129.12	22873	29.53	309	-	-
TVSMOTOR	EQ	13-Jan-2021	518.75	518.00	526.55	507.00	510.60	511.35	518.00	2964843	15358.02	39888	451228	15.22
TVSSRICHAK	EQ	13-Jan-2021	1912.80	1912.80	1939.70	1862.35	1890.00	1882.50	1899.21	6604	125.42	1261	3869	58.59
TVTODAY	EQ	13-Jan-2021	239.95	240.00	252.45	240.00	249.00	248.35	248.39	344891	856.67	5446	182229	52.84
TVVISION	BE	13-Jan-2021	2.30	2.40	2.40	2.20	2.20	2.25	2.30	16169	0.37	34	-	-
TWL	EQ	13-Jan-2021	58.25	58.70	61.35	58.10	58.90	59.05	59.81	1356077	811.12	8435	490872	36.20
UBL	EQ	13-Jan-2021	1255.85	1264.00	1300.05	1247.00	1295.00	1291.45	1276.77	1074206	13715.11	30855	312514	29.09
UCALFUEL	EQ	13-Jan-2021	129.75	130.95	133.70	126.15	128.30	128.15	129.72	35159	45.61	885	19859	56.48
UCL	SM	13-Jan-2021	36.00	31.50	36.00	31.50	36.00	36.00	33.75	4000	1.35	2	4000	100.00
UCOBANK	EQ	13-Jan-2021	13.35	13.35	13.45	13.05	13.20	13.25	13.23	4381028	579.77	11977	1769278	40.38
UFLEX	EQ	13-Jan-2021	383.50	383.50	386.50	372.80	377.95	377.10	378.82	117782	446.19	7015	47120	40.01
UFO	EQ	13-Jan-2021	90.40	90.85	93.40	88.50	90.60	91.50	91.44	468020	427.98	5381	125582	26.83
UGARSUGAR	EQ	13-Jan-2021	17.60	17.65	17.80	17.20	17.65	17.50	17.48	152887	26.73	648	76221	49.85
UJAAS	EQ	13-Jan-2021	3.80	3.70	3.75	3.65	3.65	3.65	3.66	2435526	89.04	3450	2098088	86.15
UJJIVAN	EQ	13-Jan-2021	297.60	297.00	302.50	285.95	291.90	291.10	294.95	751257	2215.85	12195	289624	38.55
UJJIVANSFB	EQ	13-Jan-2021	42.45	42.50	43.15	41.40	41.65	41.75	42.21	1811776	764.71	6535	890775	49.17
ULTRACEMCO	EQ	13-Jan-2021	5639.00	5650.00	5674.00	5600.00	5645.50	5650.75	5639.82	423240	23869.99	43625	129653	30.63
UMANGDAIRY	EQ	13-Jan-2021	66.05	66.05	67.95	63.05	65.00	65.15	65.69	82130	53.95	1312	31623	38.50
UMESLTD	BE	13-Jan-2021	3.75	3.90	3.90	3.90	3.90	3.90	3.90	129	0.01	9	-	-
UNICHEMLAB	EQ	13-Jan-2021	278.10	279.70	284.50	272.00	274.15	274.75	279.65	261826	732.18	5687	74912	28.61
UNIDT	EQ	13-Jan-2021	328.25	325.05	335.00	316.00	316.00	317.85	324.90	23858	77.52	436	9174	38.45
UNIENTER	EQ	13-Jan-2021	70.60	72.55	73.00	68.65	70.35	69.45	70.96	33622	23.86	1066	14376	42.76
UNIINFO	SM	13-Jan-2021	23.35	22.20	23.85	22.20	23.85	23.85	23.03	4000	0.92	2	2000	50.00
UNIONBANK	EQ	13-Jan-2021	33.00	33.30	33.85	32.30	33.00	33.20	33.18	19044455	6319.72	26366	5054709	26.54
UNITECH	BZ	13-Jan-2021	1.95	1.90	1.95	1.90	1.90	1.90	1.90	1251031	23.80	594	-	-
UNITEDPOLY	SM	13-Jan-2021	38.35	40.20	40.25	40.20	40.25	40.25	40.23	6000	2.41	2	6000	100.00
UNITEDTEA	EQ	13-Jan-2021	320.85	319.00	325.90	317.00	320.00	320.00	320.68	3170	10.17	185	1766	55.71
UNITY	BZ	13-Jan-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.20	16895	0.20	33	-	-
UNIVASTU	EQ	13-Jan-2021	34.75	36.45	36.45	33.25	35.50	35.20	34.11	4417	1.51	128	2539	57.48
UNIVCABLES	EQ	13-Jan-2021	150.50	152.65	152.80	147.45	149.00	148.90	150.09	31192	46.81	656	16995	54.49
UNIVPHOTO	EQ	13-Jan-2021	197.90	212.00	217.65	203.00	217.50	217.00	213.91	69662	149.01	2491	44394	63.73
UPL	EQ	13-Jan-2021	501.50	502.00	505.80	484.40	491.00	491.70	494.50	4694033	23211.99	63284	1306662	27.84
URAVI	SM	13-Jan-2021	132.10	137.00	137.00	137.00	137.00	137.00	137.00	15600	21.37	3	15600	100.00
URJA	BE	13-Jan-2021	9.10	9.50	9.55	8.65	9.55	9.55	9.39	8586188	806.56	18740	-	-
USHAMART	EQ	13-Jan-2021	33.65	33.90	34.40	32.35	33.15	33.00	33.43	805859	269.39	2990	517074	64.16
UTIAMC	EQ	13-Jan-2021	555.10	555.10	556.50	542.20	553.00	551.75	551.13	292424	1611.64	9249	161058	55.08
UTIBANKETF	EQ	13-Jan-2021	322.45	320.10	335.31	312.78	325.02	325.10	324.12	139	0.45	36	94	67.63
UTINEXT50	EQ	13-Jan-2021	357.40	356.33	359.00	350.00	352.31	352.74	353.57	557	1.97	48	343	61.58
UTINIFTETF	EQ	13-Jan-2021	1557.08	1562.00	1564.65	1549.05	1557.00	1554.41	1555.07	196	3.05	23	159	81.12
UTISENSETF	EQ	13-Jan-2021	527.60	530.00	531.00	524.00	528.31	528.31	528.36	1041	5.50	59	598	57.44
UTISXN50	EQ	13-Jan-2021	399.59	400.07	400.07	390.00	397.10	397.10	397.62	183	0.73	40	178	97.27
UTTAMSTL	EQ	13-Jan-2021	9.40	8.95	8.95	8.95	8.95	8.95	8.95	139207	12.46	225	139197	99.99
UTTAMSUGAR	EQ	13-Jan-2021	104.35	104.80	106.50	102.00	103.10	103.10	104.11	53148	55.33	1148	20109	37.84
V2RETAIL	BE	13-Jan-2021	103.80	108.95	108.95	108.95	108.95	108.95	108.95	62831	68.45	260	-	-
VADILALIND	EQ	13-Jan-2021	806.65	823.00	823.00	800.10	800.10	800.35	805.36	4306	34.68	257	3336	77.47
VAIBHAVGBL	EQ	13-Jan-2021	2688.70	2708.00	2710.00	2520.00	2571.00	2579.70	2607.08	27412	714.65	8377	16206	59.12
VAISHALI	EQ	13-Jan-2021	52.65	50.05	52.65	50.05	50.05	50.05	50.32	123135	61.96	909	79894	64.88
VAKRANGEE	EQ	13-Jan-2021	68.90	69.15	69.45	65.50	65.50	65.50	66.93	6581418	4405.22	11056	4056523	61.64
VALIANTORG	EQ	13-Jan-2021	1440.10	1443.00	1457.40	1387.00	1405.55	1404.80	1408.23	38530	542.59	4084	23102	59.96
VARDHACRLC	EQ	13-Jan-2021	41.25	42.25	42.25	40.55	41.50	41.45	41.19	87119	35.88	363	66916	76.81
VARDMNPOLY	EQ	13-Jan-2021	15.50	16.00	16.00	14.60	14.90	14.75	15.18	26707	4.05	228	16917	63.34
VARROC	EQ	13-Jan-2021	399.50	405.00	417.40	397.70	408.95	411.15	408.90	345093	1411.08	13138	144378	41.84
VASA	SM	13-Jan-2021	5.70	5.95	5.95	5.50	5.50	5.50	5.68	16000	0.91	4	16000	100.00
VASCONEQ	BE	13-Jan-2021	14.70	14.70	14.95	14.20	14.40	14.30	14.43	193305	27.90	381	-	-
VASWANI	EQ	13-Jan-2021	6.70	6.70	7.00	6.45	7.00	6.95	6.80	19541	1.33	171	12633	64.65
VBL	EQ	13-Jan-2021	968.40	994.00	994.00	922.80	926.65	937.70	957.50	453061	4338.06	28319	235875	52.06
VCL	SM	13-Jan-2021	19.00	20.00	20.00	20.00	20.00	20.00	20.00	6000	1.20	1	6000	100.00
VEDL	EQ	13-Jan-2021	181.10	182.75	184.20	176.40	180.55	180.50	180.71	16787140	30335.87	63012	4821308	28.72
VENKEYS	EQ	13-Jan-2021	1546.25	1555.00	1568.95	1540.00	1548.00	1555.85	1556.75	145867	2270.79	8264	31176	21.37
VENUSREM	EQ	13-Jan-2021	161.60	163.45	164.65	155.00	159.95	159.65	160.45	45396	72.84	1122	29567	65.13
VERTOZ	EQ	13-Jan-2021	231.55	236.80	236.80	221.10	223.00	224.70	228.49	131730	300.99	1458	51435	39.05
VESUVIUS	EQ	13-Jan-2021	1177.10	1188.00	1200.00	1115.55	1130.05	1134.55	1140.85	10379	118.41	1069	5778	55.67
VETO	EQ	13-Jan-2021	95.65	95.65	96.95	91.05	92.40	92.45	93.64	57871	54.19	563	44961	77.69
VGUARD	EQ	13-Jan-2021	211.05	213.45	218.50	208.20	215.05	215.40	213.95	995585	2130.01	16670	365936	36.76
VHL	EQ	13-Jan-2021	1453.00	1493.00	1493.00	1441.15	1450.10	1450.40	1452.57	641	9.31	97	413	64.43
VICEROY	BE	13-Jan-2021	3.45	3.45	3.55	3.30	3.35	3.30	3.35	80062	2.68	95	-	-
VIDEOIND	BZ	13-Jan-2021	6.35	6.10	6.65	6.05	6.25	6.20	6.19	1193331	73.86	1750	-	-
VIDHIING	EQ	13-Jan-2021	120.50	121.50	127.00	120.10	126.00	125.10	123.93	81198	100.63	1292	50862	62.64
VIJIFIN	BE	13-Jan-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.78	291403	2.28	146	-	-
VIKASECO	EQ	13-Jan-2021	3.75	3.75	3.90	3.60	3.90	3.90	3.65	29686350	1084.26	3681	22464229	75.67
VIKASMCORP	EQ	13-Jan-2021	5.50	5.35	5.35	5.25	5.25	5.25	5.27	10422236	548.74	10956	9151392	87.81
VIKASPROP	EQ	13-Jan-2021	3.35	3.20	3.30	3.20	3.20	3.20	3.21	4944150	158.74	2806	2455411	49.66
VIKASWSP	EQ	13-Jan-2021	4.85	4.85	5.00	4.65	4.70	4.70	4.73	1036561	49.05	742	886287	85.50
VIMTALABS	EQ	13-Jan-2021	167.30	168.00	169.85	162.05	163.10	164.40	165.62	43564	72.15	921	31366	72.00
VINATIORGA	EQ	13-Jan-2021	1302.35	1304.00	1314.40	1251.25	1274.00	1280.50	1291.32	108998	1407.51	6253	44541	40.86
VINDHYATEL	EQ	13-Jan-2021	845.20	849.95	855.00	828.00	831.00	831.45	840.34	9128	76.71	930	5417	59.34
VINYLINDIA	EQ	13-Jan-2021	121.40	121.80	126.00	121.15	123.55	122.40	123.52	91020	112.43	1628	36127	39.69
VIPCLOTHNG	EQ	13-Jan-2021	15.80	15.10	16.55	15.05	16.55	16.55	15.37	525841	80.81	1071	271854	51.70
VIPIND	EQ	13-Jan-2021	367.60	369.80	370.50	357.05	358.00	358.25	361.80	324229	1173.05	10007	180028	55.52
VIPULLTD	EQ	13-Jan-2021	22.05	22.50	23.70	21.65	21.80	21.90	22.59	48947	11.06	189	28581	58.39
VISAKAIND	EQ	13-Jan-2021	393.20	394.90	403.80	390.00	391.30	391.30	392.56	28996	113.83	1244	18585	64.10
VISASTEEL	EQ	13-Jan-2021	8.05	8.05	8.15	7.65	7.65	7.65	7.73	46607	3.60	155	27765	59.57
VISHAL	EQ	13-Jan-2021	50.50	49.50	49.50	49.50	49.50	49.50	49.50	10065	4.98	185	10065	100.00
VISHNU	EQ	13-Jan-2021	190.75	194.00	194.90	191.00	194.90	193.35	193.16	6766	13.07	351	4013	59.31
VISHWARAJ	EQ	13-Jan-2021	123.45	121.05	125.00	121.00	123.45	123.30	123.07	15423	18.98	485	12020	77.94
VIVIDHA	BE	13-Jan-2021	1.60	1.65	1.65	1.60	1.65	1.65	1.65	3808947	62.75	1100	-	-
VIVIMEDLAB	EQ	13-Jan-2021	18.30	18.45	18.60	17.80	18.00	18.10	18.02	198060	35.68	935	117796	59.47
VLSFINANCE	EQ	13-Jan-2021	79.50	80.00	80.00	77.45	77.70	78.50	78.40	55329	43.38	751	38904	70.31
VMART	EQ	13-Jan-2021	2454.40	2466.55	2472.00	2323.05	2448.00	2441.75	2397.09	29521	707.64	4515	11344	38.43
VOLTAMP	EQ	13-Jan-2021	1242.80	1234.00	1254.00	1220.00	1225.00	1225.80	1235.41	7125	88.02	1084	5008	70.29
VOLTAS	EQ	13-Jan-2021	903.20	906.00	912.75	882.05	894.90	896.80	896.65	1246019	11172.38	23955	346707	27.83
VRLLOG	EQ	13-Jan-2021	199.55	200.50	201.60	197.00	197.40	197.85	198.25	189975	376.63	4651	107925	56.81
VSCL	SM	13-Jan-2021	18.60	17.70	17.70	17.70	17.70	17.70	17.70	3000	0.53	1	3000	100.00
VSSL	EQ	13-Jan-2021	130.55	127.70	135.00	126.20	127.50	129.55	130.10	43681	56.83	398	30393	69.58
VSTIND	EQ	13-Jan-2021	3684.05	3729.90	3729.90	3631.00	3654.00	3669.65	3670.55	5354	196.52	1361	3167	59.15
VSTTILLERS	EQ	13-Jan-2021	1966.20	1976.05	1980.00	1866.00	1915.00	1898.40	1927.52	19429	374.50	2192	12389	63.77
VTL	EQ	13-Jan-2021	1086.75	1090.00	1092.15	1059.20	1067.00	1065.95	1070.50	49571	530.66	5896	24324	49.07
WABAG	EQ	13-Jan-2021	219.55	220.75	231.20	212.15	217.20	218.25	222.47	1385185	3081.61	21320	540797	39.04
WABCOINDIA	EQ	13-Jan-2021	5589.45	5629.60	5700.00	5601.00	5630.00	5625.10	5633.39	4324	243.59	1118	2385	55.16
WALCHANNAG	EQ	13-Jan-2021	68.35	69.70	69.70	67.00	67.65	67.35	68.26	136926	93.47	1619	76275	55.71
WANBURY	BZ	13-Jan-2021	55.65	53.15	56.35	52.90	53.50	54.20	54.16	33656	18.23	194	-	-
WATERBASE	EQ	13-Jan-2021	125.30	125.40	127.15	123.50	124.65	124.40	125.30	210837	264.17	3527	57597	27.32
WEBELSOLAR	EQ	13-Jan-2021	49.35	49.80	50.50	46.90	48.50	48.60	48.36	253164	122.43	1596	172923	68.30
WEIZMANIND	EQ	13-Jan-2021	44.45	45.30	46.60	43.25	44.00	43.80	44.75	8345	3.73	126	5754	68.95
WELCORP	EQ	13-Jan-2021	140.50	140.00	144.75	138.65	141.45	141.95	142.10	1304206	1853.33	16925	742763	56.95
WELENT	EQ	13-Jan-2021	83.70	84.60	85.95	82.00	83.00	82.95	83.77	162627	136.23	1685	104163	64.05
WELINV	EQ	13-Jan-2021	363.65	364.95	370.05	356.05	356.55	358.25	361.11	7026	25.37	301	6442	91.69
WELSPUNIND	EQ	13-Jan-2021	70.60	71.30	71.90	68.65	68.75	69.10	69.60	843078	586.82	3881	417246	49.49
WENDT	EQ	13-Jan-2021	3534.25	3590.00	3590.00	3351.30	3385.00	3384.55	3421.01	5047	172.66	1705	2238	44.34
WESTLIFE	EQ	13-Jan-2021	450.15	445.70	479.80	445.70	471.45	469.10	467.29	402568	1881.16	16652	147503	36.64
WFL	SM	13-Jan-2021	54.85	56.00	56.00	56.00	56.00	56.00	56.00	64000	35.84	7	64000	100.00
WHEELS	EQ	13-Jan-2021	511.90	515.00	519.60	498.50	501.00	501.00	506.17	34252	173.37	1880	20701	60.44
WHIRLPOOL	EQ	13-Jan-2021	2511.85	2528.65	2536.90	2441.05	2473.50	2472.55	2472.48	123938	3064.35	17121	47952	38.69
WILLAMAGOR	EQ	13-Jan-2021	21.85	21.80	24.00	21.30	24.00	24.00	23.46	80105	18.79	448	46015	57.44
WINDMACHIN	BE	13-Jan-2021	17.30	17.90	17.90	17.10	17.25	17.30	17.25	13523	2.33	38	-	-
WIPL	BE	13-Jan-2021	50.85	51.95	52.90	49.00	52.85	49.15	50.66	1893	0.96	16	-	-
WIPRO	EQ	13-Jan-2021	457.70	461.00	467.45	452.80	459.00	459.00	460.70	29190193	134480.66	362087	6942477	23.78
WOCKPHARMA	EQ	13-Jan-2021	509.45	511.00	511.50	485.05	495.30	495.60	498.21	623337	3105.55	16817	275662	44.22
WONDERLA	EQ	13-Jan-2021	207.95	207.95	209.90	205.65	207.50	206.70	207.79	63695	132.35	2443	35700	56.05
WORTH	EQ	13-Jan-2021	55.55	54.40	60.75	54.40	60.00	60.15	59.54	277213	165.07	1471	123525	44.56
WSI	BE	13-Jan-2021	4.10	3.90	4.10	3.90	3.90	3.90	3.97	4539	0.18	22	-	-
WSTCSTPAPR	EQ	13-Jan-2021	187.95	188.00	190.55	184.00	185.65	185.55	186.59	159254	297.15	2967	88695	55.69
XCHANGING	EQ	13-Jan-2021	86.35	86.50	87.05	84.30	86.80	85.95	85.53	227142	194.27	1278	148691	65.46
XELPMOC	EQ	13-Jan-2021	321.50	326.90	326.90	313.35	317.95	317.15	318.87	31746	101.23	1804	19802	62.38
XPROINDIA	BE	13-Jan-2021	37.75	38.00	38.00	36.10	37.70	37.70	37.15	1902	0.71	30	-	-
YAARII	EQ	13-Jan-2021	116.95	116.95	117.80	111.20	113.95	114.25	113.33	656337	743.82	4958	459109	69.95
YESBANK	EQ	13-Jan-2021	18.05	18.15	18.30	17.15	17.80	17.80	17.85	280118603	49988.18	141736	109655781	39.15
ZEEL	EQ	13-Jan-2021	226.15	228.60	232.70	223.50	228.45	227.90	228.56	13442449	30723.50	82993	1651930	12.29
ZEEL	P2	13-Jan-2021	3.95	4.00	4.00	3.95	3.95	3.95	3.98	179771	7.15	27	179770	100.00
ZEELEARN	EQ	13-Jan-2021	13.85	13.85	14.10	13.50	13.65	13.70	13.80	876593	120.96	1506	627979	71.64
ZEEMEDIA	EQ	13-Jan-2021	5.55	5.60	5.80	5.55	5.65	5.60	5.66	2919650	165.18	6723	1844432	63.17
ZENITHEXPO	BE	13-Jan-2021	79.60	81.55	81.55	75.65	77.80	76.55	76.38	1246	0.95	41	-	-
ZENITHSTL	EQ	13-Jan-2021	1.00	1.05	1.05	1.05	1.05	1.05	1.05	119382	1.25	63	119382	100.00
ZENSARTECH	EQ	13-Jan-2021	238.15	239.00	240.90	234.00	236.30	235.80	237.06	117251	277.95	4444	66280	56.53
ZENTEC	EQ	13-Jan-2021	97.50	97.50	98.75	94.75	96.60	96.45	96.58	321588	310.58	4618	183215	56.97
ZICOM	BZ	13-Jan-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	14081	0.34	20	-	-
ZODIAC	SM	13-Jan-2021	13.45	13.95	13.95	13.60	13.85	13.85	13.83	16000	2.21	4	12000	75.00
ZODIACLOTH	EQ	13-Jan-2021	107.90	108.05	108.90	105.05	107.05	107.20	107.49	115475	124.12	1020	88833	76.93
ZODJRDMKJ	EQ	13-Jan-2021	29.20	28.10	30.90	28.10	29.80	29.75	29.82	3052	0.91	191	1950	63.89
ZOTA	EQ	13-Jan-2021	167.05	165.60	168.90	160.30	164.90	162.35	163.70	9618	15.74	284	6532	67.91
ZUARI	EQ	13-Jan-2021	108.05	109.10	109.65	104.55	105.00	105.10	106.95	158198	169.19	2162	65190	41.21
ZUARIGLOB	EQ	13-Jan-2021	115.85	114.00	118.00	110.90	112.70	112.70	113.98	219391	250.06	2547	115479	52.64
ZYDUSWELL	EQ	13-Jan-2021	2036.90	2036.90	2050.00	2000.55	2025.00	2023.75	2019.92	30323	612.50	4585	15026	49.55