nse-sec-bhavdata-full-2021-01-15.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	15-Jan-2021	39.85	40.00	40.05	38.20	38.90	38.55	39.14	133502	52.25	1058	97190	72.80
21STCENMGM	EQ	15-Jan-2021	10.75	10.90	10.95	10.55	10.95	10.95	10.84	10299	1.12	71	7725	75.01
3IINFOTECH	EQ	15-Jan-2021	8.15	7.75	8.55	7.75	8.55	8.40	7.97	133514712	10639.92	49798	45731353	34.25
3MINDIA	EQ	15-Jan-2021	21100.20	21200.00	21247.15	20700.00	20750.00	20766.85	20792.98	8978	1866.79	5435	5516	61.44
3PLAND	EQ	15-Jan-2021	10.40	10.45	10.70	10.05	10.60	10.60	10.45	1666	0.17	34	1073	64.41
5PAISA	EQ	15-Jan-2021	328.10	329.10	334.85	305.00	309.00	308.05	314.05	120281	377.74	4271	57157	47.52
601GS2028	GS	15-Jan-2021	67.26	70.62	70.62	70.62	70.62	70.62	70.62	1	0.00	1	1	100.00
63MOONS	BE	15-Jan-2021	80.35	80.80	80.90	79.05	79.85	79.45	79.71	18843	15.02	203	-	-
8KMILES	BE	15-Jan-2021	80.75	82.75	83.00	80.15	81.80	81.35	81.77	17939	14.67	205	-	-
A2ZINFRA	EQ	15-Jan-2021	5.10	5.05	5.10	4.95	5.00	5.00	5.04	885520	44.67	717	734102	82.90
AAATECH	SM	15-Jan-2021	42.25	42.25	42.25	42.25	42.25	42.25	42.25	3000	1.27	1	3000	100.00
AAKASH	EQ	15-Jan-2021	83.75	84.70	86.50	84.00	85.50	85.35	85.25	40486	34.51	438	13097	32.35
AARON	EQ	15-Jan-2021	50.60	50.60	51.55	50.50	51.50	51.40	51.13	755	0.39	33	435	57.62
AARTIDRUGS	EQ	15-Jan-2021	716.75	717.05	720.00	703.00	710.00	707.20	710.67	221698	1575.54	11220	89653	40.44
AARTIIND	EQ	15-Jan-2021	1265.15	1266.00	1270.00	1248.00	1258.00	1256.50	1258.44	167836	2112.12	7614	94549	56.33
AARTISURF	EQ	15-Jan-2021	970.15	965.25	981.95	965.25	975.00	972.90	973.70	7728	75.25	966	5168	66.87
AARVEEDEN	BE	15-Jan-2021	18.65	19.55	19.55	19.55	19.55	19.55	19.55	42664	8.34	82	-	-
AARVI	EQ	15-Jan-2021	47.45	46.50	48.35	46.50	47.05	46.85	47.06	6315	2.97	69	5119	81.06
AAVAS	EQ	15-Jan-2021	1927.65	1945.00	1947.00	1866.95	1899.00	1893.40	1903.57	52781	1004.72	6902	36129	68.45
ABAN	BE	15-Jan-2021	30.15	30.40	31.65	29.55	30.20	29.75	30.23	70469	21.30	427	-	-
ABB	EQ	15-Jan-2021	1274.40	1279.40	1293.00	1260.00	1287.00	1284.65	1278.39	94356	1206.23	6329	28696	30.41
ABBOTINDIA	EQ	15-Jan-2021	15003.50	15076.15	15140.00	14922.00	15030.00	14996.05	14987.08	17186	2575.68	6355	10634	61.88
ABCAPITAL	EQ	15-Jan-2021	91.55	92.20	94.65	90.70	93.80	93.30	92.93	7789711	7239.19	35261	2175231	27.92
ABFRL	EQ	15-Jan-2021	180.40	180.35	180.75	174.50	176.50	176.25	177.53	1973983	3504.49	13901	1190420	60.31
ABINFRA	SM	15-Jan-2021	8.10	8.50	8.50	8.50	8.50	8.50	8.50	16000	1.36	4	16000	100.00
ABMINTLTD	BE	15-Jan-2021	24.50	24.50	24.50	24.50	24.50	24.50	24.50	102	0.02	3	-	-
ABSLBANETF	EQ	15-Jan-2021	324.74	323.00	323.00	318.30	319.08	319.08	321.04	29	0.09	13	20	68.97
ABSLNN50ET	EQ	15-Jan-2021	335.00	335.00	335.00	335.00	335.00	335.00	335.00	5	0.02	3	5	100.00
ABSLRIF6RG	MF	15-Jan-2021	8.16	7.80	7.80	7.80	7.80	7.80	7.80	5	0.00	1	5	100.00
ACC	EQ	15-Jan-2021	1785.50	1780.00	1785.90	1718.25	1740.50	1740.10	1742.85	1238841	21591.09	37746	299493	24.18
ACCELYA	EQ	15-Jan-2021	962.45	962.45	974.60	945.00	951.90	950.65	956.97	9603	91.90	1243	3978	41.42
ACCURACY	EQ	15-Jan-2021	40.35	39.00	42.00	38.35	38.45	38.40	38.95	29489	11.48	118	27524	93.34
ACE	EQ	15-Jan-2021	135.30	136.00	137.75	130.00	133.00	131.85	134.23	269315	361.49	4434	150396	55.84
ACRYSIL	EQ	15-Jan-2021	199.00	202.80	202.80	192.05	198.20	198.95	196.38	37530	73.70	758	25004	66.62
ADANIENT	EQ	15-Jan-2021	532.10	534.70	537.50	518.80	525.45	527.30	528.77	3376852	17855.79	40288	530463	15.71
ADANIGREEN	EQ	15-Jan-2021	968.25	1016.65	1016.65	939.20	948.50	947.75	975.59	2143296	20909.79	72785	1038183	48.44
ADANIPORTS	EQ	15-Jan-2021	536.95	536.80	541.00	524.00	528.00	527.95	531.23	5427713	28833.38	72798	968451	17.84
ADANIPOWER	EQ	15-Jan-2021	53.95	54.10	54.95	52.75	54.30	54.10	53.93	5449209	2938.67	21975	2806282	51.50
ADANITRANS	EQ	15-Jan-2021	443.45	445.95	447.90	428.00	432.60	432.85	436.41	265713	1159.59	9321	107221	40.35
ADFFOODS	EQ	15-Jan-2021	623.90	619.50	630.40	600.00	609.55	608.70	611.13	35129	214.68	2540	18347	52.23
ADHUNIKIND	BE	15-Jan-2021	24.55	25.40	25.75	23.55	25.20	25.10	25.42	46955	11.94	149	-	-
ADL	BE	15-Jan-2021	28.00	28.00	29.40	26.65	29.25	27.70	28.11	4819	1.35	51	-	-
ADORWELD	EQ	15-Jan-2021	291.55	292.70	296.75	288.90	289.25	289.95	293.42	49560	145.42	1175	41270	83.27
ADROITINFO	BE	15-Jan-2021	11.25	11.00	11.70	10.70	11.60	11.60	10.82	910	0.10	14	-	-
ADSL	EQ	15-Jan-2021	41.30	41.50	42.50	40.30	40.55	40.95	41.36	163593	67.66	963	94581	57.81
ADVANIHOTR	BE	15-Jan-2021	49.95	49.95	49.95	48.65	49.10	49.10	49.30	2351	1.16	37	-	-
ADVENZYMES	EQ	15-Jan-2021	325.45	327.50	327.50	314.00	318.15	317.55	320.31	194211	622.07	7490	96189	49.53
AEGISCHEM	EQ	15-Jan-2021	282.80	281.40	281.40	273.65	275.00	276.30	276.18	307865	850.26	7348	190023	61.72
AFFLE	EQ	15-Jan-2021	3742.90	3755.10	3796.55	3636.30	3695.00	3654.75	3698.27	58172	2151.36	15861	38906	66.88
AGARIND	EQ	15-Jan-2021	153.45	154.00	154.70	138.15	144.05	145.90	145.41	55845	81.20	1058	35452	63.48
AGCNET	BE	15-Jan-2021	742.50	727.05	744.00	720.00	720.00	725.15	728.72	2708	19.73	103	-	-
AGRITECH	BE	15-Jan-2021	38.00	38.75	39.00	37.10	38.70	37.30	37.73	2569	0.97	59	-	-
AGROPHOS	EQ	15-Jan-2021	15.25	15.20	15.20	14.50	14.50	14.50	14.72	110399	16.26	420	87899	79.62
AHLADA	SM	15-Jan-2021	70.00	71.90	71.90	70.00	70.00	70.00	70.63	3000	2.12	3	2000	66.67
AHLEAST	EQ	15-Jan-2021	164.95	167.70	167.95	164.10	167.95	166.25	165.05	2191	3.62	38	2098	95.76
AHLUCONT	EQ	15-Jan-2021	272.50	282.20	284.90	272.00	272.80	273.55	278.57	408025	1136.64	9430	170540	41.80
AHLWEST	EQ	15-Jan-2021	257.20	261.00	261.00	255.00	255.50	255.80	256.23	3154	8.08	217	1366	43.31
AIAENG	EQ	15-Jan-2021	2098.80	2070.70	2122.25	2056.05	2117.15	2099.90	2079.84	31862	662.68	7115	18641	58.51
AIRAN	EQ	15-Jan-2021	18.80	18.05	19.05	17.90	18.10	18.00	18.08	114120	20.64	891	69260	60.69
AIROLAM	SM	15-Jan-2021	30.00	31.00	31.10	31.00	31.00	31.00	31.03	12000	3.72	4	9000	75.00
AISL	SM	15-Jan-2021	24.20	23.55	23.55	23.50	23.55	23.55	23.54	4800	1.13	4	3600	75.00
AJANTPHARM	EQ	15-Jan-2021	1765.00	1768.00	1787.65	1736.05	1736.05	1748.35	1751.87	67494	1182.41	12173	28106	41.64
AJMERA	EQ	15-Jan-2021	136.45	136.00	137.60	131.55	134.00	133.25	134.25	100269	134.61	2007	56462	56.31
AJOONI	SM	15-Jan-2021	32.55	33.90	33.95	33.20	33.20	33.45	33.47	32000	10.71	4	32000	100.00
AKASH	EQ	15-Jan-2021	232.70	237.00	238.95	222.35	222.55	229.85	234.72	42593	99.97	705	41258	96.87
AKG	SM	15-Jan-2021	84.80	84.00	84.90	84.00	84.50	84.70	84.45	25600	21.62	4	6400	25.00
AKSHARCHEM	EQ	15-Jan-2021	273.60	273.60	277.50	261.75	269.00	265.05	268.36	34321	92.11	1894	18464	53.80
AKSHOPTFBR	EQ	15-Jan-2021	8.10	8.10	8.25	7.95	8.00	8.00	8.06	355875	28.67	504	236432	66.44
AKZOINDIA	EQ	15-Jan-2021	2351.55	2374.75	2399.95	2296.60	2323.60	2312.75	2344.89	61930	1452.19	2350	55641	89.84
ALANKIT	EQ	15-Jan-2021	19.00	19.35	19.35	18.30	18.55	18.45	18.63	83270	15.51	374	62011	74.47
ALBERTDAVD	EQ	15-Jan-2021	448.50	451.95	451.95	445.00	450.80	448.80	448.87	11539	51.80	525	8004	69.36
ALCHEM	BZ	15-Jan-2021	4.75	4.75	4.95	4.75	4.95	4.95	4.91	22289	1.09	54	-	-
ALEMBICLTD	EQ	15-Jan-2021	104.25	104.65	106.65	102.10	102.80	102.80	104.27	346818	361.63	3673	146784	42.32
ALICON	EQ	15-Jan-2021	402.35	405.95	415.65	391.50	401.10	402.00	404.72	20783	84.11	1919	12713	61.17
ALKALI	EQ	15-Jan-2021	61.90	61.25	63.80	59.40	62.40	62.50	62.12	98023	60.89	1595	39526	40.32
ALKEM	EQ	15-Jan-2021	3108.50	3130.60	3130.60	3074.10	3102.50	3104.70	3101.15	119941	3719.56	14230	92941	77.49
ALKYLAMINE	EQ	15-Jan-2021	4789.25	4765.00	4905.05	4732.00	4760.00	4768.65	4824.81	36574	1764.63	7871	11874	32.47
ALLCARGO	EQ	15-Jan-2021	133.55	133.55	134.15	133.50	133.55	133.60	133.63	151675	202.68	1449	92213	60.80
ALLSEC	EQ	15-Jan-2021	282.85	281.70	284.00	270.60	273.95	273.70	275.29	13850	38.13	825	6343	45.80
ALMONDZ	EQ	15-Jan-2021	20.30	20.30	20.65	19.50	20.40	20.35	20.36	11873	2.42	142	8111	68.31
ALOKINDS	EQ	15-Jan-2021	23.20	23.40	23.80	23.20	23.55	23.45	23.50	12779089	3003.71	14573	5261525	41.17
ALPA	BE	15-Jan-2021	36.65	36.50	38.45	36.00	38.40	38.40	37.93	69413	26.33	300	-	-
ALPHAGEO	BE	15-Jan-2021	201.80	204.70	204.70	197.00	199.80	198.75	198.60	9754	19.37	180	-	-
ALPSINDUS	BE	15-Jan-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	19043	0.40	21	-	-
AMARAJABAT	EQ	15-Jan-2021	1013.75	1025.00	1025.55	992.05	1005.10	1006.75	1005.79	1022254	10281.68	23490	218719	21.40
AMBER	EQ	15-Jan-2021	2565.85	2597.00	2645.00	2580.00	2606.00	2605.60	2611.13	219929	5742.63	24193	91450	41.58
AMBIKCO	EQ	15-Jan-2021	1072.45	1072.45	1084.45	1035.00	1051.00	1047.60	1052.12	24923	262.22	3100	13627	54.68
AMBUJACEM	EQ	15-Jan-2021	267.05	266.40	267.00	259.60	264.10	264.10	263.20	5926799	15599.21	32145	2809718	47.41
AMDIND	EQ	15-Jan-2021	20.25	20.50	20.50	19.65	20.50	19.85	19.90	21371	4.25	379	15188	71.07
AMJLAND	EQ	15-Jan-2021	26.90	27.00	27.75	26.40	26.40	26.55	26.85	22654	6.08	246	15641	69.04
AMRUTANJAN	EQ	15-Jan-2021	538.15	542.00	554.35	538.00	539.00	539.60	546.93	111066	607.45	4998	38867	34.99
ANANTRAJ	EQ	15-Jan-2021	33.45	34.15	36.40	33.00	34.50	34.60	34.39	1805988	621.15	7620	955373	52.90
ANDHRACEMT	EQ	15-Jan-2021	6.20	6.10	6.30	6.05	6.15	6.10	6.11	216363	13.23	933	149988	69.32
ANDHRAPAP	EQ	15-Jan-2021	216.75	218.65	220.00	215.00	219.25	219.05	218.76	71026	155.38	1780	45318	63.80
ANDHRSUGAR	EQ	15-Jan-2021	341.05	343.80	343.80	329.55	332.00	331.20	335.33	68988	231.34	1933	45139	65.43
ANGELBRKG	EQ	15-Jan-2021	355.65	356.00	358.75	348.00	349.45	349.10	351.90	95157	334.86	5193	41384	43.49
ANIKINDS	BE	15-Jan-2021	16.25	17.00	17.00	16.00	16.40	16.30	16.35	12033	1.97	54	-	-
ANKITMETAL	BE	15-Jan-2021	1.55	1.50	1.50	1.50	1.50	1.50	1.50	500	0.01	1	-	-
ANSALAPI	BE	15-Jan-2021	10.10	10.45	10.60	9.60	9.95	9.95	9.94	267273	26.56	334	-	-
ANSALHSG	EQ	15-Jan-2021	7.45	7.40	7.50	7.10	7.20	7.15	7.25	149585	10.84	321	111250	74.37
ANUP	EQ	15-Jan-2021	727.65	738.00	740.00	718.95	733.95	726.10	722.56	12672	91.56	931	10262	80.98
APARINDS	EQ	15-Jan-2021	384.05	385.35	395.00	381.00	385.00	384.20	387.48	83964	325.35	5212	34810	41.46
APCL	EQ	15-Jan-2021	220.20	224.00	225.85	216.00	220.15	220.65	221.11	120602	266.66	2451	55524	46.04
APCOTEXIND	EQ	15-Jan-2021	168.95	168.50	177.70	167.10	175.65	176.35	173.64	469645	815.48	8800	99677	21.22
APEX	EQ	15-Jan-2021	300.85	302.00	306.95	295.75	297.95	297.60	302.46	68157	206.15	2012	26192	38.43
APLAPOLLO	EQ	15-Jan-2021	956.75	957.00	965.00	943.10	948.00	945.55	949.92	105969	1006.62	7301	63185	59.63
APLLTD	EQ	15-Jan-2021	1090.45	1090.00	1095.00	1078.00	1090.00	1088.20	1085.90	169466	1840.24	7650	123191	72.69
APOLLO	EQ	15-Jan-2021	142.60	143.75	144.70	138.00	141.00	140.25	141.20	161421	227.93	3587	74561	46.19
APOLLOHOSP	EQ	15-Jan-2021	2512.00	2520.00	2613.70	2510.10	2590.00	2592.35	2573.44	1941813	49971.37	75957	273830	14.10
APOLLOPIPE	EQ	15-Jan-2021	742.60	753.75	753.75	730.10	736.45	735.55	740.28	60593	448.56	3031	39578	65.32
APOLLOTYRE	EQ	15-Jan-2021	190.00	190.65	192.10	181.80	183.50	183.30	186.07	10009834	18624.82	52122	2762646	27.60
APOLSINHOT	EQ	15-Jan-2021	578.15	592.90	592.90	570.00	570.00	573.55	577.05	604	3.49	109	390	64.57
APTECHT	EQ	15-Jan-2021	155.10	154.70	168.70	154.05	168.20	167.20	163.07	2463710	4017.68	38489	775346	31.47
ARCHIDPLY	BE	15-Jan-2021	36.75	37.50	37.50	35.30	36.85	36.65	36.30	29220	10.61	319	-	-
ARCHIES	EQ	15-Jan-2021	14.05	14.05	14.20	13.40	13.85	13.70	13.83	55638	7.69	259	39523	71.04
ARCOTECH	BZ	15-Jan-2021	2.80	2.85	2.85	2.70	2.75	2.70	2.71	68794	1.87	87	-	-
ARENTERP	EQ	15-Jan-2021	12.65	12.65	12.95	12.05	12.35	12.30	12.23	5271	0.64	140	4990	94.67
ARIES	EQ	15-Jan-2021	105.05	104.90	105.75	101.10	102.00	101.75	103.83	122315	127.00	2310	30366	24.83
ARIHANT	EQ	15-Jan-2021	23.85	25.10	26.20	24.35	26.20	26.20	26.10	34878	9.10	314	21942	62.91
ARIHANTSUP	EQ	15-Jan-2021	40.45	42.45	42.45	40.00	42.45	42.45	42.20	52041	21.96	164	45951	88.30
ARMANFIN	EQ	15-Jan-2021	701.50	694.00	711.10	694.00	700.00	700.45	699.27	5459	38.17	505	3895	71.35
AROGRANITE	EQ	15-Jan-2021	51.90	51.85	56.35	51.80	53.10	53.55	53.97	86895	46.90	1027	39815	45.82
ARROWGREEN	EQ	15-Jan-2021	64.85	66.00	67.90	63.95	67.90	66.05	65.31	22468	14.67	709	16431	73.13
ARSHIYA	EQ	15-Jan-2021	28.35	27.70	27.70	26.95	26.95	26.95	26.98	25453	6.87	70	22853	89.79
ARSSINFRA	EQ	15-Jan-2021	25.30	25.10	25.75	24.50	24.90	24.65	25.05	30429	7.62	249	16300	53.57
ARTEMISMED	BE	15-Jan-2021	231.00	241.00	241.00	230.20	234.00	235.35	237.98	3017	7.18	30	-	-
ARVIND	EQ	15-Jan-2021	53.85	54.20	54.20	52.30	53.00	53.00	53.09	1442212	765.71	7334	621140	43.07
ARVINDFASN	EQ	15-Jan-2021	168.85	169.90	169.90	161.10	162.50	162.35	164.17	419816	689.23	7453	255607	60.89
ARVSMART	EQ	15-Jan-2021	112.20	112.05	112.65	108.20	109.10	109.30	110.63	97897	108.31	1545	57861	59.10
ASAHIINDIA	EQ	15-Jan-2021	278.40	279.45	279.65	267.55	267.90	268.30	272.57	71403	194.63	1848	53830	75.39
ASAHISONG	EQ	15-Jan-2021	237.45	242.35	242.35	230.00	232.00	232.60	235.87	18476	43.58	742	11213	60.69
ASAL	EQ	15-Jan-2021	35.35	37.10	37.10	37.10	37.10	37.10	37.10	5760	2.14	43	5760	100.00
ASALCBR	EQ	15-Jan-2021	333.90	335.00	337.00	325.00	327.00	326.05	329.44	40564	133.63	1751	18864	46.50
ASHAPURMIN	EQ	15-Jan-2021	120.30	119.50	121.80	114.30	116.00	114.95	115.50	251798	290.82	4005	162317	64.46
ASHIANA	EQ	15-Jan-2021	100.25	99.50	100.90	96.15	98.50	97.85	98.76	71283	70.40	1025	41121	57.69
ASHIMASYN	BE	15-Jan-2021	13.50	13.30	13.40	12.85	12.90	12.90	13.00	104992	13.65	115	-	-
ASHOKA	EQ	15-Jan-2021	95.00	94.50	95.75	93.10	94.30	93.85	94.49	725781	685.79	8195	236495	32.58
ASHOKLEY	EQ	15-Jan-2021	119.10	118.80	121.50	117.30	119.25	119.60	119.29	33229308	39638.80	106195	4075256	12.26
ASIANHOTNR	EQ	15-Jan-2021	77.00	76.90	76.90	74.10	74.20	74.40	75.55	5178	3.91	104	3204	61.88
ASIANPAINT	EQ	15-Jan-2021	2663.90	2660.90	2661.85	2580.55	2585.70	2590.90	2615.33	2570436	67225.26	113890	1397161	54.36
ASIANTILES	EQ	15-Jan-2021	293.90	294.80	297.15	290.70	295.70	295.15	293.59	211727	621.60	2755	31784	15.01
ASPINWALL	EQ	15-Jan-2021	169.80	166.50	178.95	166.00	175.95	174.45	173.85	8939	15.54	168	6083	68.05
ASTEC	EQ	15-Jan-2021	1255.50	1257.20	1268.00	1242.00	1253.00	1252.30	1250.08	26819	335.26	3504	17068	63.64
ASTERDM	EQ	15-Jan-2021	162.60	163.00	165.50	160.90	162.45	162.55	163.21	199705	325.95	7419	87260	43.69
ASTRAL	EQ	15-Jan-2021	1699.70	1699.00	1713.85	1670.95	1699.30	1694.55	1691.70	78648	1330.49	11831	33424	42.50
ASTRAMICRO	EQ	15-Jan-2021	127.40	130.00	132.00	126.15	128.25	128.35	129.48	1392544	1803.06	11944	647421	46.49
ASTRAZEN	EQ	15-Jan-2021	4231.00	4260.00	4277.00	4195.00	4224.80	4217.60	4238.72	45139	1913.31	7777	15008	33.25
ASTRON	EQ	15-Jan-2021	50.75	50.55	51.25	50.05	50.20	50.30	50.36	20343	10.25	332	12241	60.17
ATFL	EQ	15-Jan-2021	830.05	834.60	840.50	818.00	822.10	821.70	826.85	8151	67.40	1073	3998	49.05
ATGL	EQ	15-Jan-2021	361.10	360.50	368.00	357.35	359.30	359.95	362.19	1026453	3717.67	10294	805132	78.44
ATLANTA	EQ	15-Jan-2021	9.25	9.40	9.40	9.10	9.10	9.25	9.22	11253	1.04	104	8195	72.83
ATLASCYCLE	BZ	15-Jan-2021	39.20	39.20	40.00	38.40	38.50	38.50	38.74	8496	3.29	92	-	-
ATUL	EQ	15-Jan-2021	6628.25	6620.10	6650.10	6550.00	6590.00	6589.00	6603.60	50954	3364.80	4001	43389	85.15
ATULAUTO	EQ	15-Jan-2021	189.90	192.60	192.60	185.30	185.80	186.10	187.80	105132	197.44	2157	55800	53.08
AUBANK	EQ	15-Jan-2021	914.00	914.00	921.90	907.25	920.00	920.25	916.81	1411827	12943.80	28844	1130175	80.05
AURDIS	SM	15-Jan-2021	37.15	36.50	36.50	36.50	36.50	36.50	36.50	10000	3.65	1	10000	100.00
AURIONPRO	EQ	15-Jan-2021	80.20	81.90	81.90	77.30	78.05	78.65	80.10	25443	20.38	425	17105	67.23
AUROPHARMA	EQ	15-Jan-2021	959.25	950.55	955.00	924.30	933.90	936.00	940.28	3931585	36968.02	83558	713215	18.14
AUSOMENT	EQ	15-Jan-2021	48.95	49.00	51.30	47.05	51.20	50.55	49.78	7705	3.84	150	6560	85.14
AUTOAXLES	EQ	15-Jan-2021	1065.30	1070.50	1070.50	1033.45	1038.50	1044.90	1045.09	60230	629.46	1191	56204	93.32
AUTOIND	EQ	15-Jan-2021	34.85	34.60	35.00	34.25	34.30	34.40	34.48	19663	6.78	160	14212	72.28
AUTOLITIND	EQ	15-Jan-2021	37.20	37.75	40.90	35.00	36.50	36.10	36.60	117832	43.13	1441	67000	56.86
AVADHSUGAR	EQ	15-Jan-2021	213.10	215.00	221.90	215.00	216.00	216.15	218.34	109732	239.59	2579	48786	44.46
AVANTIFEED	EQ	15-Jan-2021	522.55	522.55	526.95	514.30	515.00	516.20	520.27	225642	1173.94	9667	96587	42.81
AVROIND	SM	15-Jan-2021	41.50	43.00	44.00	43.00	44.00	43.50	43.50	4000	1.74	2	4000	100.00
AVTNPL	EQ	15-Jan-2021	47.35	47.20	48.05	46.60	47.30	47.05	47.16	98091	46.25	1005	61883	63.09
AWHCL	EQ	15-Jan-2021	368.35	364.50	368.60	361.00	361.90	361.90	364.58	187589	683.91	7394	81617	43.51
AXISBANK	EQ	15-Jan-2021	676.00	677.60	682.95	669.60	674.75	674.85	675.83	12339771	83395.42	160977	3805737	30.84
AXISBNKETF	EQ	15-Jan-2021	325.58	323.90	323.90	320.00	321.92	320.41	321.33	569	1.83	45	466	81.90
AXISCADES	EQ	15-Jan-2021	55.85	56.30	56.80	54.40	54.65	54.90	55.40	35724	19.79	361	27324	76.49
AXISGOLD	EQ	15-Jan-2021	42.75	48.30	48.30	42.80	43.10	43.04	42.98	155775	66.95	1644	131434	84.37
AXISNIFTY	EQ	15-Jan-2021	151.06	150.72	150.96	148.39	149.59	149.52	149.82	4117	6.17	183	3389	82.32
AYMSYNTEX	BE	15-Jan-2021	44.70	44.05	45.00	42.75	43.60	43.60	44.19	8309	3.67	67	-	-
BAFNAPH	BE	15-Jan-2021	144.45	151.00	151.00	137.25	144.00	143.70	141.16	2529	3.57	70	-	-
BAGFILMS	BE	15-Jan-2021	3.20	3.20	3.25	3.10	3.25	3.10	3.15	139976	4.41	139	-	-
BAJAJ-AUTO	EQ	15-Jan-2021	3576.05	3588.00	3623.00	3541.00	3581.00	3580.30	3590.29	684649	24580.87	38112	86991	12.71
BAJAJCON	EQ	15-Jan-2021	222.65	225.00	225.00	216.55	220.00	218.25	220.25	185923	409.49	5176	106780	57.43
BAJAJELEC	EQ	15-Jan-2021	767.30	761.00	772.70	735.00	741.20	741.95	754.82	328512	2479.68	11527	62850	19.13
BAJAJFINSV	EQ	15-Jan-2021	8747.35	8754.80	8826.20	8610.00	8630.00	8636.10	8703.75	519651	45229.14	52056	92839	17.87
BAJAJHIND	EQ	15-Jan-2021	6.75	6.75	6.90	6.50	6.65	6.60	6.69	4195148	280.55	2597	1739411	41.46
BAJAJHLDNG	EQ	15-Jan-2021	3210.15	3223.00	3229.95	3185.25	3197.50	3201.05	3204.67	33029	1058.47	5907	17865	54.09
BAJFINANCE	EQ	15-Jan-2021	4877.35	4877.00	4927.00	4842.40	4877.05	4883.60	4882.57	2544916	124257.23	136511	260041	10.22
BALAJITELE	EQ	15-Jan-2021	68.10	68.75	68.75	65.15	65.45	65.55	66.38	252137	167.37	4293	171376	67.97
BALAMINES	EQ	15-Jan-2021	1152.90	1152.15	1175.00	1131.95	1148.00	1151.40	1154.47	107321	1238.99	7270	26750	24.93
BALAXI	EQ	15-Jan-2021	643.05	673.95	673.95	626.20	660.00	653.75	652.32	3749	24.46	232	2967	79.14
BALKRISHNA	BE	15-Jan-2021	22.65	22.65	23.75	22.50	23.00	23.25	23.48	21565	5.06	75	-	-
BALKRISIND	EQ	15-Jan-2021	1711.05	1714.80	1715.50	1640.40	1650.85	1652.95	1660.06	913681	15167.68	44555	404690	44.29
BALLARPUR	BZ	15-Jan-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.04	25334670	263.33	1289	-	-
BALMLAWRIE	EQ	15-Jan-2021	124.10	123.75	125.00	122.50	123.00	123.20	123.46	276804	341.75	4202	118210	42.71
BALPHARMA	BE	15-Jan-2021	56.45	55.20	56.95	55.05	56.15	56.15	56.27	12184	6.86	96	-	-
BALRAMCHIN	EQ	15-Jan-2021	182.20	184.00	185.50	180.15	181.25	181.15	183.48	1169406	2145.60	15335	456394	39.03
BANARBEADS	EQ	15-Jan-2021	59.60	58.40	59.80	58.40	59.50	59.40	59.18	7832	4.64	134	4686	59.83
BANARISUG	EQ	15-Jan-2021	1528.10	1549.75	1549.75	1470.10	1505.00	1504.00	1495.23	943	14.10	120	640	67.87
BANCOINDIA	EQ	15-Jan-2021	141.10	141.50	143.00	137.80	138.90	138.70	140.29	140159	196.63	3321	44310	31.61
BANDHANBNK	EQ	15-Jan-2021	373.15	376.00	377.90	362.25	368.55	368.55	369.48	12862038	47522.43	143708	3228426	25.10
BANG	EQ	15-Jan-2021	28.75	29.35	31.45	28.05	30.95	30.65	30.46	51170	15.58	263	36966	72.24
BANKA	EQ	15-Jan-2021	59.55	59.55	62.50	57.30	62.50	62.50	62.21	51819	32.24	175	50262	97.00
BANKBARODA	EQ	15-Jan-2021	76.20	76.50	77.80	72.85	75.40	75.15	75.61	61065625	46173.01	124394	10867273	17.80
BANKBEES	EQ	15-Jan-2021	327.25	327.25	327.25	322.70	324.65	324.31	324.61	672447	2182.82	8802	202047	30.05
BANKINDIA	EQ	15-Jan-2021	54.85	54.80	55.25	53.00	53.50	53.55	54.00	7511542	4056.12	19188	1811027	24.11
BANSWRAS	EQ	15-Jan-2021	122.10	121.50	122.00	116.00	116.05	116.10	117.76	22786	26.83	606	14428	63.32
BARTRONICS	BZ	15-Jan-2021	4.25	4.05	4.05	4.05	4.05	4.05	4.05	7011	0.28	24	-	-
BASF	EQ	15-Jan-2021	1661.80	1664.00	1677.80	1620.00	1632.00	1627.20	1642.85	24102	395.96	2339	12663	52.54
BASML	BE	15-Jan-2021	155.05	158.80	159.95	147.30	147.30	147.30	149.27	14207	21.21	127	-	-
BATAINDIA	EQ	15-Jan-2021	1632.05	1632.05	1647.00	1586.45	1601.00	1607.00	1615.71	725215	11717.35	31049	128071	17.66
BAYERCROP	EQ	15-Jan-2021	5692.35	5700.25	5740.00	5630.00	5690.00	5669.50	5676.10	27182	1542.88	4575	13524	49.75
BBL	EQ	15-Jan-2021	923.70	925.15	934.00	910.00	921.00	920.00	922.08	16677	153.78	1332	10995	65.93
BBTC	EQ	15-Jan-2021	1305.75	1312.00	1313.00	1283.00	1283.35	1286.35	1292.21	44905	580.27	2997	21419	47.70
BBTCL	SM	15-Jan-2021	71.00	72.00	72.00	72.00	72.00	72.00	72.00	6000	4.32	2	3000	50.00
BCG	EQ	15-Jan-2021	7.85	8.20	8.20	7.95	8.20	8.15	8.17	9098302	743.39	5101	4452996	48.94
BCONCEPTS	SM	15-Jan-2021	28.00	28.00	28.50	28.00	28.30	28.30	28.37	21000	5.96	6	15000	71.43
BCP	BE	15-Jan-2021	6.70	6.80	6.80	6.55	6.70	6.60	6.63	46272	3.07	173	-	-
BDL	EQ	15-Jan-2021	348.15	364.00	365.90	337.25	343.35	345.30	353.58	1911126	6757.40	41509	629138	32.92
BEARDSELL	EQ	15-Jan-2021	9.05	9.25	9.50	9.00	9.45	9.40	9.23	17728	1.64	33	16428	92.67
BECTORFOOD	EQ	15-Jan-2021	438.85	438.00	459.90	438.00	452.00	449.05	451.37	1588383	7169.45	57071	544461	34.28
BEDMUTHA	EQ	15-Jan-2021	25.80	25.40	26.30	25.00	26.30	26.00	25.57	11486	2.94	52	8557	74.50
BEL	EQ	15-Jan-2021	139.15	138.70	139.50	132.40	134.00	133.45	135.02	14939243	20170.77	71177	3731154	24.98
BEML	EQ	15-Jan-2021	962.80	962.00	968.70	942.85	945.00	945.90	954.95	280688	2680.43	11882	83341	29.69
BEPL	EQ	15-Jan-2021	163.30	163.00	163.30	155.00	157.80	156.30	158.27	905894	1433.74	11016	453566	50.07
BERGEPAINT	EQ	15-Jan-2021	794.10	792.00	794.40	770.00	772.65	777.50	781.91	873073	6826.61	24623	289489	33.16
BETA	SM	15-Jan-2021	130.10	126.00	127.00	126.00	126.00	126.00	126.33	2400	3.03	3	1600	66.67
BFINVEST	EQ	15-Jan-2021	302.95	301.50	304.05	293.00	294.25	293.90	297.29	47069	139.93	1872	21470	45.61
BFUTILITIE	EQ	15-Jan-2021	304.35	304.10	305.40	293.50	295.00	297.45	299.08	406223	1214.93	9506	133528	32.87
BGRENERGY	BE	15-Jan-2021	45.80	46.00	46.30	45.00	45.40	45.05	45.30	25528	11.56	243	-	-
BHAGERIA	EQ	15-Jan-2021	160.95	162.60	163.95	158.55	161.35	159.70	160.65	52602	84.51	1053	31138	59.20
BHAGYANGR	BE	15-Jan-2021	33.55	33.55	33.65	32.50	33.25	33.05	33.02	12375	4.09	100	-	-
BHAGYAPROP	EQ	15-Jan-2021	24.80	25.30	25.85	24.10	24.70	24.35	24.58	36971	9.09	457	24140	65.29
BHANDARI	EQ	15-Jan-2021	3.90	4.05	4.05	3.80	4.05	4.05	4.02	1286472	51.67	707	436068	33.90
BHARATFORG	EQ	15-Jan-2021	622.45	622.50	627.70	601.05	612.55	613.55	613.68	2656981	16305.28	49002	693072	26.08
BHARATGEAR	BE	15-Jan-2021	75.00	77.00	77.00	74.20	75.90	74.95	75.49	9754	7.36	87	-	-
BHARATRAS	EQ	15-Jan-2021	10479.15	10549.75	10549.75	10352.00	10368.45	10379.50	10420.83	4192	436.84	1809	1937	46.21
BHARATWIRE	EQ	15-Jan-2021	35.25	36.00	36.00	35.00	35.35	35.30	35.44	19405	6.88	176	12750	65.70
BHARTIARTL	EQ	15-Jan-2021	580.55	609.55	610.65	593.80	603.50	602.65	601.78	56392307	339357.86	510948	16380024	29.05
BHEL	EQ	15-Jan-2021	40.20	40.20	40.50	38.85	39.40	39.40	39.71	37081742	14726.19	48414	11368508	30.66
BIGBLOC	BE	15-Jan-2021	102.20	107.20	107.30	98.10	102.00	101.90	103.81	26275	27.28	296	-	-
BIL	EQ	15-Jan-2021	149.65	154.00	154.00	137.00	149.05	149.30	148.69	5227	7.77	412	3254	62.25
BILENERGY	BZ	15-Jan-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.87	1362153	11.81	721	-	-
BINDALAGRO	EQ	15-Jan-2021	18.95	18.95	19.30	17.90	18.60	18.45	18.56	77392	14.37	555	52102	67.32
BIOCON	EQ	15-Jan-2021	466.45	466.50	466.60	455.00	456.40	457.05	459.41	2795557	12843.01	39278	1121163	40.11
BIOFILCHEM	BE	15-Jan-2021	155.80	148.05	148.05	148.05	148.05	148.05	148.05	25128	37.20	957	-	-
BIRLACABLE	EQ	15-Jan-2021	67.40	68.70	69.40	65.25	65.90	66.20	67.21	197789	132.93	2440	72175	36.49
BIRLACORPN	EQ	15-Jan-2021	723.15	726.00	734.00	718.00	722.00	721.90	724.08	189472	1371.93	6478	105552	55.71
BIRLAMONEY	EQ	15-Jan-2021	49.95	50.60	52.00	47.50	47.85	47.95	49.90	1103656	550.70	6711	424950	38.50
BIRLATYRE	EQ	15-Jan-2021	28.25	28.65	28.65	27.50	28.00	27.95	27.99	309381	86.58	2036	177794	57.47
BKMINDST	BE	15-Jan-2021	1.35	1.30	1.40	1.30	1.40	1.35	1.36	80654	1.10	120	-	-
BLBLIMITED	EQ	15-Jan-2021	5.70	5.80	5.80	5.45	5.45	5.60	5.58	33357	1.86	76	24746	74.19
BLISSGVS	EQ	15-Jan-2021	205.75	204.95	205.35	197.25	200.60	201.55	202.36	1140507	2307.97	4472	719125	63.05
BLKASHYAP	BE	15-Jan-2021	11.85	11.95	12.15	11.30	11.50	11.50	11.79	108799	12.83	152	-	-
BLS	EQ	15-Jan-2021	113.10	113.90	114.85	110.00	112.40	110.95	112.50	114675	129.00	2428	75592	65.92
BLUECOAST	BE	15-Jan-2021	4.60	4.60	4.60	4.60	4.60	4.60	4.60	399	0.02	3	-	-
BLUEDART	EQ	15-Jan-2021	3972.70	3975.00	3992.65	3875.10	3876.00	3898.60	3912.95	39868	1560.02	4617	34360	86.18
BLUESTARCO	EQ	15-Jan-2021	787.20	787.50	794.00	780.00	782.90	782.45	786.08	25343	199.22	3331	12642	49.88
BODALCHEM	EQ	15-Jan-2021	77.10	77.65	77.65	74.50	75.25	74.95	75.80	292118	221.41	2596	179720	61.52
BOHRA	SM	15-Jan-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	6000	0.11	2	6000	100.00
BOMDYEING	EQ	15-Jan-2021	79.70	79.50	80.05	77.15	77.85	77.85	78.38	1709676	1340.07	10243	623404	36.46
BOROLTD	EQ	15-Jan-2021	205.10	203.05	211.00	203.05	206.70	206.05	206.95	147564	305.38	2903	83535	56.61
BORORENEW	EQ	15-Jan-2021	273.35	277.00	280.50	272.00	274.95	274.40	275.69	438897	1209.99	10534	214272	48.82
BOSCHLTD	EQ	15-Jan-2021	14790.65	14800.00	14990.00	14464.25	14740.00	14765.25	14768.26	68211	10073.58	16650	15423	22.61
BPCL	EQ	15-Jan-2021	426.70	429.40	429.50	411.30	414.40	414.60	418.90	8827951	36980.02	130808	2437109	27.61
BPL	EQ	15-Jan-2021	23.30	23.65	23.65	22.65	23.00	22.85	22.96	46552	10.69	364	30459	65.43
BRFL	EQ	15-Jan-2021	11.75	12.00	12.00	11.45	11.60	11.60	11.59	97792	11.33	212	82162	84.02
BRIGADE	EQ	15-Jan-2021	274.35	275.00	276.95	261.20	264.00	267.05	271.37	124631	338.21	11796	59485	47.73
BRIGHT	SM	15-Jan-2021	7.35	7.35	7.45	7.00	7.40	7.40	7.14	39000	2.78	13	33000	84.62
BRITANNIA	EQ	15-Jan-2021	3665.45	3680.00	3685.00	3571.00	3606.00	3609.05	3619.29	597621	21629.62	48271	221581	37.08
BRITANNIA	N2	15-Jan-2021	32.00	32.47	32.47	32.00	32.24	32.14	32.17	6010	1.93	82	5484	91.25
BRNL	EQ	15-Jan-2021	34.90	35.20	35.25	34.40	34.70	34.70	34.70	61473	21.33	714	40361	65.66
BROOKS	EQ	15-Jan-2021	68.65	69.00	69.85	67.30	68.00	67.90	68.54	17210	11.80	233	10590	61.53
BSE	EQ	15-Jan-2021	629.75	630.10	633.00	617.85	622.00	622.20	625.69	209948	1313.62	9106	78550	37.41
BSHSL	EQ	15-Jan-2021	113.40	132.00	136.05	122.55	136.05	136.05	132.57	203714	270.06	3642	57545	28.25
BSL	BE	15-Jan-2021	36.65	35.60	37.85	35.50	35.50	35.90	36.06	6950	2.51	64	-	-
BSLGOLDETF	EQ	15-Jan-2021	4497.80	4497.80	4554.75	4482.50	4542.95	4542.20	4530.39	217	9.83	72	139	64.06
BSLNIFTY	EQ	15-Jan-2021	160.82	161.00	162.00	158.10	159.32	158.24	159.20	171	0.27	20	111	64.91
BSOFT	EQ	15-Jan-2021	266.30	266.95	267.70	252.00	257.10	257.60	260.17	1095552	2850.29	27741	643224	58.71
BURGERKING	EQ	15-Jan-2021	144.80	146.40	148.80	142.05	143.80	143.90	144.93	4747121	6880.02	52961	1909522	40.22
BURNPUR	BE	15-Jan-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	20399	0.51	37	-	-
BUTTERFLY	EQ	15-Jan-2021	521.95	522.30	527.70	512.00	522.20	525.80	522.89	31958	167.10	799	24774	77.52
BVCL	BE	15-Jan-2021	16.95	16.30	17.55	16.15	17.50	16.60	16.48	11486	1.89	41	-	-
BYKE	BE	15-Jan-2021	20.55	20.55	21.50	20.30	20.90	20.70	20.93	28899	6.05	138	-	-
CADILAHC	EQ	15-Jan-2021	503.45	506.00	509.20	485.25	488.50	487.80	496.11	6378475	31644.38	67291	1099878	17.24
CALSOFT	EQ	15-Jan-2021	10.85	10.65	11.15	10.35	10.60	10.40	10.47	85489	8.95	186	61101	71.47
CAMLINFINE	EQ	15-Jan-2021	118.50	120.45	120.45	114.25	115.10	115.40	115.99	315592	366.05	5958	170925	54.16
CAMS	EQ	15-Jan-2021	1811.45	1815.00	1826.00	1800.00	1815.50	1808.20	1810.38	38152	690.70	4259	17577	46.07
CANBK	EQ	15-Jan-2021	143.05	143.60	145.00	135.50	137.85	137.30	139.56	32354218	45153.01	110284	6487738	20.05
CANDC	BZ	15-Jan-2021	6.95	6.75	6.75	6.65	6.65	6.65	6.74	608	0.04	7	-	-
CANFINHOME	EQ	15-Jan-2021	499.95	502.30	505.55	485.20	500.20	499.50	495.57	410774	2035.68	15839	161511	39.32
CANTABIL	EQ	15-Jan-2021	373.05	376.85	379.65	369.10	371.25	372.30	374.04	186552	697.78	8706	26060	13.97
CAPACITE	EQ	15-Jan-2021	179.75	180.65	183.00	177.60	178.00	179.00	180.79	143802	259.97	2454	52657	36.62
CAPLIPOINT	EQ	15-Jan-2021	491.80	494.90	496.40	485.80	486.95	487.55	491.42	109351	537.38	4351	54115	49.49
CAPTRUST	EQ	15-Jan-2021	99.45	99.40	101.75	97.80	98.95	98.50	99.03	3830	3.79	173	2340	61.10
CARBORUNIV	EQ	15-Jan-2021	411.75	418.95	427.60	412.55	415.00	416.65	420.97	302168	1272.02	12298	128944	42.67
CAREERP	EQ	15-Jan-2021	183.20	184.85	191.00	182.00	183.85	183.75	186.01	253491	471.51	5414	119659	47.20
CARERATING	EQ	15-Jan-2021	512.65	513.00	517.40	505.00	509.25	506.60	509.67	111683	569.22	5936	56340	50.45
CASTROLIND	EQ	15-Jan-2021	131.05	131.80	131.80	128.60	130.95	129.80	129.76	1108864	1438.85	10495	529987	47.80
CCHHL	BE	15-Jan-2021	5.25	5.05	5.25	5.00	5.05	5.00	5.05	44395	2.24	107	-	-
CCL	EQ	15-Jan-2021	255.50	255.95	257.35	249.30	250.50	250.40	252.25	232257	585.87	10030	162609	70.01
CDSL	EQ	15-Jan-2021	527.65	527.75	531.00	514.60	517.00	516.10	520.74	532434	2772.59	18444	242726	45.59
CEATLTD	EQ	15-Jan-2021	1193.00	1194.00	1272.40	1194.00	1257.95	1255.35	1235.05	812036	10029.06	33651	202573	24.95
CEBBCO	BE	15-Jan-2021	27.20	26.60	26.70	25.85	26.70	26.55	26.11	84586	22.08	216	-	-
CELEBRITY	BE	15-Jan-2021	7.00	7.10	7.10	6.65	6.75	6.75	6.76	29497	2.00	55	-	-
CENTENKA	EQ	15-Jan-2021	217.70	219.40	219.40	212.25	214.80	215.25	215.93	22426	48.42	698	14516	64.73
CENTEXT	BE	15-Jan-2021	5.05	5.05	5.25	4.80	5.05	5.00	4.98	108004	5.37	224	-	-
CENTRALBK	EQ	15-Jan-2021	14.00	13.95	14.10	13.75	13.90	13.85	13.88	4514601	626.53	6008	2577403	57.09
CENTRUM	EQ	15-Jan-2021	24.20	23.60	25.00	22.90	24.75	24.60	23.94	1921741	460.08	5495	1059922	55.15
CENTUM	EQ	15-Jan-2021	467.35	465.00	470.00	458.00	463.50	460.15	460.52	8910	41.03	442	6141	68.92
CENTURYPLY	EQ	15-Jan-2021	248.05	244.95	248.95	240.60	244.40	242.95	245.42	169817	416.77	9963	94331	55.55
CENTURYTEX	EQ	15-Jan-2021	419.10	420.50	420.95	407.00	412.75	412.60	413.98	615542	2548.22	9544	180758	29.37
CERA	EQ	15-Jan-2021	3518.35	3514.50	3542.00	3381.00	3381.00	3400.90	3426.11	16193	554.79	3550	6826	42.15
CEREBRAINT	EQ	15-Jan-2021	40.85	39.95	40.90	38.20	40.00	39.80	39.49	505574	199.65	2255	275838	54.56
CESC	EQ	15-Jan-2021	695.30	700.05	709.85	686.70	688.00	691.75	699.76	1363181	9538.93	46105	586424	43.02
CESCVENT	EQ	15-Jan-2021	317.45	320.00	324.00	310.20	313.00	314.30	316.11	25075	79.26	1274	10724	42.77
CGCL	EQ	15-Jan-2021	343.85	345.60	345.60	341.45	344.20	342.65	343.15	60065	206.11	2854	14666	24.42
CGPOWER	EQ	15-Jan-2021	43.15	43.15	44.50	42.80	43.60	43.65	43.52	3003094	1307.05	7619	1975101	65.77
CHALET	EQ	15-Jan-2021	179.70	181.45	181.45	178.00	178.60	178.40	178.95	108253	193.72	3260	63939	59.06
CHAMBLFERT	EQ	15-Jan-2021	232.45	231.90	233.40	226.90	229.50	229.50	230.84	469563	1083.94	8857	194613	41.45
CHEMBOND	EQ	15-Jan-2021	179.55	178.25	182.80	172.30	174.90	174.55	176.55	19505	34.44	552	13454	68.98
CHEMCON	EQ	15-Jan-2021	456.25	459.00	459.55	446.00	447.05	447.75	452.32	195224	883.04	7505	72267	37.02
CHEMFAB	EQ	15-Jan-2021	144.80	144.90	147.45	141.50	144.80	142.60	143.85	12179	17.52	312	8428	69.20
CHENNPETRO	EQ	15-Jan-2021	127.50	126.90	128.30	121.85	124.25	124.00	125.14	892781	1117.24	8404	427419	47.88
CHOLAFIN	EQ	15-Jan-2021	426.15	427.10	430.05	417.40	423.85	424.10	423.06	2959135	12519.02	40767	557232	18.83
CHOLAHLDNG	EQ	15-Jan-2021	575.00	577.00	580.00	546.00	555.55	559.25	560.96	76437	428.78	3102	59022	77.22
CHROMATIC	BZ	15-Jan-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	67602	0.74	93	-	-
CIGNITITEC	EQ	15-Jan-2021	438.15	439.95	443.80	414.30	424.55	426.60	427.53	98373	420.58	3452	48716	49.52
CINELINE	EQ	15-Jan-2021	46.05	46.40	47.75	45.15	46.65	46.85	46.68	513294	239.62	4497	145694	28.38
CINEVISTA	EQ	15-Jan-2021	6.40	6.55	6.70	6.25	6.45	6.35	6.45	8444	0.54	34	7501	88.83
CIPLA	EQ	15-Jan-2021	840.90	839.00	844.90	821.00	824.45	823.70	830.46	3137877	26058.75	57322	670756	21.38
CLEDUCATE	EQ	15-Jan-2021	73.05	74.00	74.00	71.20	71.90	71.65	72.08	15643	11.28	302	10474	66.96
CLNINDIA	EQ	15-Jan-2021	366.55	369.55	370.10	362.00	364.20	364.35	365.13	33240	121.37	2051	13789	41.48
CMICABLES	BE	15-Jan-2021	39.10	39.75	40.20	38.15	39.00	39.00	39.27	14476	5.68	94	-	-
CMMIPL	SM	15-Jan-2021	4.10	4.10	4.30	4.10	4.30	4.30	4.23	9000	0.38	3	9000	100.00
CNOVAPETRO	BE	15-Jan-2021	7.15	6.80	7.50	6.80	7.50	7.50	7.49	4299	0.32	11	-	-
COALINDIA	EQ	15-Jan-2021	146.65	146.80	147.60	142.35	143.55	143.25	144.83	10647008	15419.69	56384	2481276	23.30
COCHINSHIP	EQ	15-Jan-2021	378.60	377.00	378.35	367.00	373.95	373.05	372.66	220610	822.13	5906	112926	51.19
COFORGE	EQ	15-Jan-2021	2734.00	2753.45	2762.80	2610.00	2628.05	2637.80	2664.17	375905	10014.73	26213	89129	23.71
COLPAL	EQ	15-Jan-2021	1593.80	1582.25	1595.40	1558.00	1562.80	1562.20	1569.42	503985	7909.63	26097	230885	45.81
COMPINFO	EQ	15-Jan-2021	17.00	17.25	17.25	16.50	16.60	16.70	16.76	256302	42.96	864	140326	54.75
COMPUSOFT	BE	15-Jan-2021	9.00	9.35	9.35	8.90	9.00	9.00	9.04	35450	3.20	111	-	-
CONCOR	EQ	15-Jan-2021	448.30	448.25	448.25	430.15	433.50	432.80	436.61	2566735	11206.50	44014	1076985	41.96
CONFIPET	EQ	15-Jan-2021	37.85	37.85	38.15	36.30	36.80	36.50	36.96	499525	184.65	2277	354438	70.96
CONSOFINVT	EQ	15-Jan-2021	44.70	43.25	45.90	42.35	43.90	43.00	43.19	9781	4.22	101	6651	68.00
CONTROLPR	EQ	15-Jan-2021	253.45	258.00	258.00	238.00	244.50	244.30	243.57	43407	105.72	1927	24220	55.80
CORALFINAC	EQ	15-Jan-2021	22.45	23.00	23.05	22.25	22.40	22.50	22.65	11495	2.60	114	7804	67.89
CORDSCABLE	EQ	15-Jan-2021	47.50	47.50	48.20	45.75	46.00	45.95	46.68	56252	26.26	416	45397	80.70
COROMANDEL	EQ	15-Jan-2021	822.40	816.55	836.90	814.35	830.00	831.65	828.14	536230	4440.74	18149	266936	49.78
COSMOFILMS	EQ	15-Jan-2021	436.55	439.85	448.00	432.50	441.00	438.95	441.86	52907	233.77	2080	26537	50.16
COUNCODOS	BE	15-Jan-2021	4.00	3.80	3.80	3.80	3.80	3.80	3.80	36269	1.38	177	-	-
COX&KINGS	BZ	15-Jan-2021	1.60	1.65	1.65	1.55	1.60	1.65	1.62	331159	5.38	294	-	-
CPSEETF	EQ	15-Jan-2021	22.08	22.61	22.61	21.56	21.70	21.62	21.92	2572414	563.94	2554	1427188	55.48
CREATIVE	EQ	15-Jan-2021	115.60	115.65	117.20	112.00	113.00	112.60	114.79	19248	22.09	286	3875	20.13
CREDITACC	EQ	15-Jan-2021	765.40	769.15	774.20	748.60	755.00	752.95	756.20	106471	805.13	18771	68077	63.94
CREST	EQ	15-Jan-2021	101.15	101.20	102.35	98.00	100.00	98.85	99.27	21828	21.67	709	11397	52.21
CRISIL	EQ	15-Jan-2021	1939.25	1945.00	1945.00	1910.00	1916.95	1917.65	1919.83	28014	537.82	5901	19556	69.81
CROMPTON	EQ	15-Jan-2021	399.70	399.00	417.80	378.45	387.55	387.00	398.28	1282985	5109.82	44489	537310	41.88
CSBBANK	EQ	15-Jan-2021	226.20	227.35	228.75	221.20	223.70	223.00	224.48	183792	412.57	3900	99579	54.18
CTE	EQ	15-Jan-2021	48.30	50.70	50.70	45.90	45.90	45.90	46.82	19162	8.97	221	14987	78.21
CUB	EQ	15-Jan-2021	177.40	178.10	179.85	173.10	174.00	173.80	175.14	1811808	3173.12	24465	1027804	56.73
CUBEXTUB	BE	15-Jan-2021	17.75	18.20	18.20	17.10	17.10	17.10	17.72	4550	0.81	37	-	-
CUMMINSIND	EQ	15-Jan-2021	616.90	618.00	621.95	597.55	602.00	601.65	610.08	1241426	7573.73	17288	331359	26.69
CUPID	EQ	15-Jan-2021	235.80	236.50	236.50	230.00	235.00	231.25	232.38	42909	99.71	1409	25991	60.57
CYBERTECH	EQ	15-Jan-2021	142.20	144.40	144.90	135.10	136.60	136.20	137.96	218993	302.12	3560	118537	54.13
CYIENT	EQ	15-Jan-2021	505.25	506.95	517.25	487.00	499.00	493.85	502.51	493015	2477.45	18480	284278	57.66
DAAWAT	EQ	15-Jan-2021	56.60	57.50	58.05	56.10	56.25	56.40	56.89	1282545	729.66	7092	510539	39.81
DABUR	EQ	15-Jan-2021	548.95	548.50	552.55	539.05	540.90	540.75	543.89	2546799	13851.82	35121	854065	33.53
DALBHARAT	EQ	15-Jan-2021	1178.95	1170.00	1179.85	1125.10	1137.00	1139.45	1139.40	124440	1417.87	7091	70187	56.40
DALMIASUG	EQ	15-Jan-2021	140.95	141.65	144.05	140.00	140.70	140.55	142.11	219872	312.47	2231	97478	44.33
DAMODARIND	EQ	15-Jan-2021	36.45	36.45	36.70	34.80	35.35	35.10	35.79	5408	1.94	101	3496	64.64
DANGEE	EQ	15-Jan-2021	119.25	124.90	125.20	114.15	125.20	124.95	121.79	17920	21.82	200	15074	84.12
DATAMATICS	EQ	15-Jan-2021	117.05	117.65	118.70	113.00	113.50	113.85	114.82	133665	153.47	2359	81171	60.73
DBCORP	EQ	15-Jan-2021	83.40	83.40	85.80	82.90	83.20	83.60	84.56	524714	443.72	3486	274695	52.35
DBL	EQ	15-Jan-2021	427.10	423.00	430.00	423.00	427.00	426.65	426.45	157652	672.30	4122	89169	56.56
DBREALTY	BE	15-Jan-2021	17.00	17.20	17.20	16.25	16.45	16.35	16.44	296673	48.76	758	-	-
DBSTOCKBRO	EQ	15-Jan-2021	10.40	10.15	10.40	9.90	10.30	10.30	10.13	7881	0.80	47	3773	47.87
DCAL	EQ	15-Jan-2021	157.60	157.00	158.00	145.85	147.50	147.70	151.16	2417087	3653.66	21739	1193870	49.39
DCBBANK	EQ	15-Jan-2021	119.45	119.40	120.65	117.25	117.75	117.75	118.57	1001039	1186.91	9297	453525	45.31
DCI	SM	15-Jan-2021	41.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
DCM	BE	15-Jan-2021	27.60	28.30	28.30	26.60	27.50	27.50	27.21	17063	4.64	82	-	-
DCMNVL	BE	15-Jan-2021	70.75	74.00	74.15	67.25	68.20	68.60	71.65	51357	36.80	303	-	-
DCMSHRIRAM	EQ	15-Jan-2021	405.45	407.00	411.00	393.00	396.50	396.80	401.62	172698	693.58	5494	52560	30.43
DCW	EQ	15-Jan-2021	18.70	18.75	19.30	18.35	18.85	19.10	18.79	986235	185.29	1513	567083	57.50
DECCANCE	EQ	15-Jan-2021	364.85	366.00	368.00	359.00	361.00	361.10	363.30	30446	110.61	1282	15209	49.95
DEEPAKFERT	EQ	15-Jan-2021	164.50	164.45	165.50	161.15	163.50	162.65	163.28	350540	572.35	8058	125805	35.89
DEEPAKNTR	EQ	15-Jan-2021	1035.60	1039.00	1040.85	1011.00	1019.00	1022.20	1024.83	370563	3797.62	43309	175239	47.29
DEEPENR	EQ	15-Jan-2021	43.55	44.30	44.30	42.15	42.80	42.50	43.01	28425	12.23	386	17963	63.19
DELTACORP	EQ	15-Jan-2021	155.90	155.55	155.85	150.85	152.80	152.45	153.16	1229461	1883.01	12004	484976	39.45
DELTAMAGNT	BE	15-Jan-2021	27.20	28.00	28.00	26.15	26.15	26.40	26.59	5258	1.40	36	-	-
DEN	EQ	15-Jan-2021	67.45	71.50	71.60	68.15	68.95	68.70	69.87	3637819	2541.92	17811	1059591	29.13
DENORA	EQ	15-Jan-2021	268.10	274.60	274.60	260.00	262.90	261.75	263.58	4127	10.88	240	2324	56.31
DFMFOODS	EQ	15-Jan-2021	397.20	397.30	400.00	385.00	391.05	390.80	391.79	41424	162.30	1882	21711	52.41
DGCONTENT	EQ	15-Jan-2021	13.95	14.25	14.60	14.05	14.60	14.60	14.57	57838	8.43	260	51528	89.09
DHAMPURSUG	EQ	15-Jan-2021	171.60	173.20	175.00	170.50	171.05	170.95	172.95	440858	762.45	5527	154763	35.10
DHANBANK	EQ	15-Jan-2021	14.65	15.30	15.40	14.35	14.40	14.40	14.62	853163	124.77	2200	456092	53.46
DHANI	EQ	15-Jan-2021	364.40	363.10	367.75	345.00	351.80	349.50	354.93	580359	2059.87	12662	229676	39.57
DHANILOANS	N3	15-Jan-2021	990.00	995.90	995.90	995.00	995.00	995.00	995.72	25	0.25	2	25	100.00
DHANILOANS	N4	15-Jan-2021	1010.01	1013.05	1013.05	1013.05	1013.05	1013.05	1013.05	75	0.76	3	75	100.00
DHANILOANS	N6	15-Jan-2021	1000.00	1000.00	1000.00	990.00	990.00	990.00	991.09	1053	10.44	11	1053	100.00
DHANILOANS	N7	15-Jan-2021	980.37	990.00	990.00	990.00	990.00	990.00	990.00	10	0.10	1	10	100.00
DHANILOANS	N8	15-Jan-2021	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
DHANILOANS	NC	15-Jan-2021	998.95	905.15	905.15	900.00	902.50	902.72	902.72	200	1.81	5	200	100.00
DHANIPP	E1	15-Jan-2021	228.25	233.95	233.95	217.50	225.00	222.90	223.10	97340	217.16	1128	52145	53.57
DHANUKA	EQ	15-Jan-2021	784.40	788.25	795.00	778.00	783.00	783.75	787.10	43467	342.13	3530	19790	45.53
DHARSUGAR	BE	15-Jan-2021	5.95	5.95	5.95	5.70	5.80	5.80	5.83	9436	0.55	31	-	-
DHFL	EQ	15-Jan-2021	26.00	26.60	26.70	25.60	26.25	26.25	26.27	2493094	655.04	6408	1506940	60.44
DHFL	N4	15-Jan-2021	367.00	331.00	331.00	331.00	331.00	331.00	331.00	5	0.02	1	5	100.00
DHFL	N6	15-Jan-2021	332.00	336.00	368.00	336.00	368.00	366.83	353.91	376	1.33	8	376	100.00
DHFL	NC	15-Jan-2021	369.00	370.00	384.50	351.04	384.50	384.50	370.64	432	1.60	11	418	96.76
DHFL	NN	15-Jan-2021	359.00	369.00	369.00	369.00	369.00	369.00	369.00	60	0.22	1	60	100.00
DHFL	NP	15-Jan-2021	360.10	361.00	369.50	361.00	369.50	367.03	364.45	2485	9.06	26	2230	89.74
DHFL	NQ	15-Jan-2021	344.00	350.00	352.00	340.00	342.00	342.51	342.46	1113	3.81	31	1009	90.66
DHFL	NS	15-Jan-2021	342.00	342.05	342.05	340.00	340.00	341.00	341.74	769	2.63	8	769	100.00
DHFL	NX	15-Jan-2021	336.25	351.00	351.00	343.00	343.00	343.00	346.17	367	1.27	6	367	100.00
DHFL	NY	15-Jan-2021	333.50	345.00	345.00	340.00	340.00	340.00	343.33	150	0.52	2	150	100.00
DHFL	Y1	15-Jan-2021	345.00	325.00	328.00	325.00	328.00	328.00	327.40	125	0.41	8	125	100.00
DHUNINV	EQ	15-Jan-2021	256.80	255.95	256.65	245.45	250.00	252.20	252.01	7160	18.04	480	2673	37.33
DIAMONDYD	EQ	15-Jan-2021	664.50	718.00	743.95	711.05	723.00	722.25	723.64	106972	774.09	7174	26990	25.23
DICIND	EQ	15-Jan-2021	409.50	414.00	414.00	391.55	403.75	407.40	405.22	5899	23.90	381	2887	48.94
DIGISPICE	BE	15-Jan-2021	37.10	37.40	37.90	35.25	35.25	35.25	35.40	196099	69.42	487	-	-
DIGJAMLTD	BZ	15-Jan-2021	4.65	4.65	4.65	4.45	4.45	4.45	4.47	7900	0.35	37	-	-
DISHTV	EQ	15-Jan-2021	12.80	12.90	12.95	12.60	12.75	12.70	12.75	8162144	1040.93	6746	4817412	59.02
DIVISLAB	EQ	15-Jan-2021	3724.70	3760.00	3762.80	3633.00	3644.00	3644.80	3683.37	1048279	38611.97	82235	421787	40.24
DIXON	EQ	15-Jan-2021	14873.40	15444.40	15599.00	14725.00	14893.60	14897.45	15057.50	120652	18167.17	41803	58438	48.44
DLF	EQ	15-Jan-2021	281.60	281.60	286.90	274.70	279.50	279.45	281.07	18616023	52323.45	104048	1888382	10.14
DLINKINDIA	EQ	15-Jan-2021	112.35	112.20	113.00	110.00	110.75	110.20	111.08	123812	137.53	2065	69190	55.88
DMART	EQ	15-Jan-2021	2895.55	2904.00	2920.00	2801.00	2807.00	2820.95	2863.04	356133	10196.24	31974	109161	30.65
DNAMEDIA	BE	15-Jan-2021	0.70	0.65	0.75	0.65	0.75	0.70	0.67	33239	0.22	65	-	-
DOLAT	EQ	15-Jan-2021	62.50	63.00	63.25	60.00	61.20	60.95	61.32	183096	112.27	1864	101609	55.49
DOLLAR	EQ	15-Jan-2021	238.20	239.40	241.95	235.00	235.30	235.45	237.10	82448	195.48	2188	35636	43.22
DONEAR	EQ	15-Jan-2021	37.45	37.00	37.95	36.00	36.05	36.20	36.55	86723	31.70	759	45772	52.78
DPABHUSHAN	EQ	15-Jan-2021	96.10	96.10	105.70	94.00	102.00	104.35	101.77	101613	103.41	1482	42059	41.39
DPSCLTD	EQ	15-Jan-2021	13.65	13.95	14.75	13.25	14.15	14.40	13.90	106738	14.84	493	73299	68.67
DPWIRES	EQ	15-Jan-2021	132.05	129.70	129.70	118.90	119.00	119.45	122.21	86531	105.75	1603	41993	48.53
DQE	BZ	15-Jan-2021	1.40	1.35	1.45	1.35	1.45	1.45	1.40	23216	0.33	58	-	-
DREDGECORP	EQ	15-Jan-2021	316.45	316.30	318.65	308.00	308.90	309.70	312.35	78423	244.96	2668	29942	38.18
DRREDDY	EQ	15-Jan-2021	5308.90	5315.00	5315.00	5195.60	5212.10	5212.80	5240.23	515521	27014.48	36886	136279	26.44
DRSDILIP	SM	15-Jan-2021	70.00	70.00	70.00	70.00	70.00	70.00	70.00	20800	14.56	3	20800	100.00
DSML	SM	15-Jan-2021	7.40	7.05	7.05	7.05	7.05	7.05	7.05	6000	0.42	1	6000	100.00
DSSL	EQ	15-Jan-2021	63.70	65.00	65.00	61.70	63.90	63.50	63.54	34247	21.76	644	21049	61.46
DTIL	EQ	15-Jan-2021	258.15	259.25	261.00	251.00	251.70	256.20	255.45	8946	22.85	592	4018	44.91
DUCON	BE	15-Jan-2021	6.50	6.20	6.65	6.20	6.20	6.20	6.27	65460	4.11	114	-	-
DVL	EQ	15-Jan-2021	70.25	70.00	71.50	69.00	71.25	70.10	70.58	19727	13.92	464	13093	66.37
DWARKESH	EQ	15-Jan-2021	31.00	31.40	31.60	30.10	30.60	30.50	31.08	1351701	420.06	3242	653611	48.35
DYNAMATECH	EQ	15-Jan-2021	859.55	863.00	868.35	825.00	834.00	830.65	847.62	24055	203.90	2151	14028	58.32
DYNPRO	EQ	15-Jan-2021	268.55	270.00	278.55	261.00	265.70	263.75	270.40	108376	293.04	2789	53885	49.72
E2E	SM	15-Jan-2021	56.45	55.40	55.40	53.65	53.65	53.65	54.63	14000	7.65	6	14000	100.00
EASTSILK	EQ	15-Jan-2021	1.75	1.80	1.80	1.80	1.80	1.80	1.80	469	0.01	4	469	100.00
EASUNREYRL	BZ	15-Jan-2021	2.90	2.90	2.90	2.90	2.90	2.90	2.90	915	0.03	5	-	-
EBBETF0423	EQ	15-Jan-2021	1111.81	1112.00	1112.00	1111.06	1111.09	1111.08	1111.43	1785	19.84	62	1411	79.05
EBBETF0425	EQ	15-Jan-2021	1030.15	1029.99	1029.99	1028.11	1029.98	1029.86	1029.61	3749	38.60	53	3735	99.63
EBBETF0430	EQ	15-Jan-2021	1135.74	1135.50	1137.98	1135.50	1137.80	1137.56	1137.90	22413	255.04	117	22266	99.34
EBBETF0431	EQ	15-Jan-2021	1024.04	1024.98	1024.98	1023.50	1024.98	1024.96	1024.50	6063	62.12	104	5877	96.93
EBIXFOREX	EQ	15-Jan-2021	494.75	497.00	505.00	492.05	493.00	493.00	497.46	1526	7.59	115	1179	77.26
ECLERX	EQ	15-Jan-2021	1002.75	1001.90	1034.40	984.05	1008.80	1011.20	1011.26	195857	1980.62	10879	78000	39.82
ECLFINANCE	NE	15-Jan-2021	1246.99	1255.00	1255.00	1225.00	1240.00	1234.66	1233.20	244	3.01	7	244	100.00
ECLFINANCE	NF	15-Jan-2021	1028.86	1034.99	1034.99	1025.00	1034.84	1034.84	1027.04	92	0.94	5	92	100.00
ECLFINANCE	NG	15-Jan-2021	959.95	964.00	964.00	951.25	959.99	959.99	962.33	84	0.81	3	84	100.00
ECLFINANCE	NH	15-Jan-2021	1172.20	1114.50	1170.00	1114.50	1170.00	1170.00	1158.55	63	0.73	2	63	100.00
ECLFINANCE	NI	15-Jan-2021	975.00	984.85	985.00	970.01	984.65	984.61	983.44	200	1.97	7	181	90.50
ECLFINANCE	NJ	15-Jan-2021	940.00	943.90	943.96	943.89	943.96	943.91	943.92	186	1.76	6	186	100.00
ECLFINANCE	NK	15-Jan-2021	915.00	900.01	913.99	900.01	905.10	905.10	906.81	55	0.50	5	55	100.00
ECLFINANCE	NM	15-Jan-2021	981.62	982.00	992.00	974.00	990.00	976.78	981.30	525	5.15	19	502	95.62
ECLFINANCE	NN	15-Jan-2021	1177.55	1160.01	1190.00	1160.00	1189.00	1180.56	1178.05	1241	14.62	16	1141	91.94
ECLFINANCE	NO	15-Jan-2021	976.00	976.00	976.00	976.00	976.00	976.00	976.00	125	1.22	1	125	100.00
ECLFINANCE	NP	15-Jan-2021	970.00	970.00	971.10	970.00	971.00	971.00	970.53	400	3.88	5	400	100.00
ECLFINANCE	NQ	15-Jan-2021	1180.00	1067.50	1177.00	1067.50	1177.00	1177.00	1069.04	71	0.76	2	71	100.00
ECLFINANCE	NR	15-Jan-2021	994.00	987.00	987.00	982.51	986.00	986.00	985.18	835	8.23	18	640	76.65
ECLFINANCE	NS	15-Jan-2021	970.00	970.00	970.00	962.00	964.00	964.00	964.32	611	5.89	11	611	100.00
EDELWEISS	EQ	15-Jan-2021	70.10	70.10	70.60	68.10	68.80	68.55	69.23	505408	349.91	3771	352686	69.78
EDUCOMP	BZ	15-Jan-2021	3.65	3.50	3.80	3.50	3.80	3.80	3.68	142357	5.24	120	-	-
EHFLNCD	N5	15-Jan-2021	960.00	960.01	982.30	960.00	982.30	968.46	962.81	439	4.23	9	429	97.72
EHFLNCD	N6	15-Jan-2021	930.00	929.00	929.00	916.00	928.60	928.60	920.66	903	8.31	7	903	100.00
EICHERMOT	EQ	15-Jan-2021	2886.60	2880.00	2902.00	2840.00	2848.00	2857.30	2871.40	882692	25345.59	60408	86097	9.75
EIDPARRY	EQ	15-Jan-2021	347.85	348.10	350.80	344.45	348.00	347.40	347.19	132499	460.02	3050	63035	47.57
EIFFL	SM	15-Jan-2021	91.00	91.00	91.00	89.80	91.00	91.00	90.60	2400	2.17	3	2400	100.00
EIHAHOTELS	EQ	15-Jan-2021	278.45	278.15	281.00	273.00	275.20	275.40	276.33	6500	17.96	363	4082	62.80
EIHOTEL	EQ	15-Jan-2021	97.15	97.40	98.70	94.50	96.50	96.75	95.90	850687	815.78	17743	513410	60.35
EIMCOELECO	EQ	15-Jan-2021	363.50	357.45	370.00	345.15	362.50	357.65	355.44	3399	12.08	414	2046	60.19
EKC	EQ	15-Jan-2021	55.85	54.80	56.90	54.35	54.90	54.90	55.78	196660	109.70	1160	120676	61.36
ELECON	EQ	15-Jan-2021	48.50	48.80	48.90	47.00	47.40	47.45	48.01	158208	75.96	1851	100728	63.67
ELECTCAST	EQ	15-Jan-2021	22.10	22.15	23.15	22.10	22.45	22.50	22.57	879431	198.49	1987	458830	52.17
ELECTHERM	EQ	15-Jan-2021	120.75	122.80	122.80	117.10	118.75	118.55	119.24	30980	36.94	756	16280	52.55
ELGIEQUIP	EQ	15-Jan-2021	170.00	170.45	170.45	165.10	166.10	165.90	166.85	151148	252.20	6773	73215	48.44
ELGIRUBCO	EQ	15-Jan-2021	24.50	24.25	24.85	23.40	23.95	23.70	24.22	22554	5.46	152	18696	82.89
EMAMILTD	EQ	15-Jan-2021	484.60	486.45	494.45	458.05	473.15	475.85	474.07	1037292	4917.45	26793	540631	52.12
EMAMIPAP	EQ	15-Jan-2021	100.45	102.55	102.55	96.85	98.65	98.15	98.91	11411	11.29	323	7049	61.77
EMAMIREAL	EQ	15-Jan-2021	65.05	63.60	67.90	61.80	62.10	63.00	63.06	64319	40.56	619	49020	76.21
EMBASSY	RR	15-Jan-2021	355.03	356.90	362.80	353.20	355.00	354.98	356.47	691600	2465.35	2588	551400	79.73
EMCO	BZ	15-Jan-2021	2.55	2.65	2.65	2.45	2.65	2.65	2.57	46363	1.19	59	-	-
EMKAY	EQ	15-Jan-2021	74.35	73.75	76.60	72.05	72.60	72.75	74.87	79823	59.76	858	29589	37.07
EMMBI	EQ	15-Jan-2021	81.95	84.35	85.85	80.35	81.50	82.20	83.78	60881	51.01	1113	19985	32.83
EMOFSR1RDP	MF	15-Jan-2021	12.73	12.68	12.68	12.68	12.68	12.68	12.68	250000	31.70	6	250000	100.00
EMOFSR1RGG	MF	15-Jan-2021	12.77	12.61	12.75	12.52	12.60	12.55	12.64	120165	15.19	30	120165	100.00
ENDURANCE	EQ	15-Jan-2021	1325.75	1334.60	1352.00	1310.00	1312.50	1317.65	1323.82	168542	2231.19	11105	128626	76.32
ENERGYDEV	EQ	15-Jan-2021	15.05	15.80	15.80	15.80	15.80	15.80	15.80	60278	9.52	129	60276	100.00
ENGINERSIN	EQ	15-Jan-2021	79.75	79.90	80.05	77.30	78.00	77.80	78.70	1895222	1491.47	10353	1170351	61.75
ENIL	EQ	15-Jan-2021	166.35	166.50	168.45	163.05	167.00	165.60	165.38	71680	118.55	1276	39846	55.59
EPL	EQ	15-Jan-2021	264.20	265.00	276.00	260.20	268.05	266.85	268.89	253245	680.95	16197	120423	47.55
EQ30	EQ	15-Jan-2021	424.44	429.00	432.50	415.45	432.40	431.28	420.67	104	0.44	21	97	93.27
EQUITAS	EQ	15-Jan-2021	79.75	79.75	80.40	77.00	77.80	77.85	78.81	2495799	1966.85	16609	1221955	48.96
EQUITASBNK	EQ	15-Jan-2021	41.80	41.80	41.80	41.00	41.35	41.25	41.33	2133226	881.61	3370	1758247	82.42
ERFLNCDI	N3	15-Jan-2021	985.00	960.00	961.00	960.00	961.00	961.00	960.50	2	0.02	2	1	50.00
ERFLNCDI	N4	15-Jan-2021	1010.00	1010.00	1010.00	1000.00	1010.00	1010.00	1002.02	501	5.02	5	501	100.00
ERFLNCDI	N5	15-Jan-2021	855.05	870.00	880.00	870.00	880.00	880.00	875.00	200	1.75	3	100	50.00
ERFLNCDI	N6	15-Jan-2021	905.00	881.01	921.00	881.01	920.00	920.00	913.78	50	0.46	3	41	82.00
ERIS	EQ	15-Jan-2021	615.40	618.00	629.00	608.00	619.00	623.85	620.29	141973	880.64	15210	71728	50.52
EROSMEDIA	EQ	15-Jan-2021	23.20	22.80	23.45	22.20	22.60	22.65	22.82	190897	43.55	699	136906	71.72
ESABINDIA	EQ	15-Jan-2021	1801.65	1809.05	1809.05	1736.45	1753.00	1750.30	1763.73	6061	106.90	968	3672	60.58
ESCORTS	EQ	15-Jan-2021	1347.20	1345.00	1357.90	1307.00	1319.00	1321.90	1327.51	1266051	16806.99	56748	293662	23.20
ESSARSHPNG	EQ	15-Jan-2021	10.10	10.10	10.60	9.70	10.20	10.05	10.10	47039	4.75	250	30476	64.79
ESTER	EQ	15-Jan-2021	119.70	120.00	123.50	119.00	121.30	121.30	121.32	186528	226.30	4544	96665	51.82
EUROCERA	BZ	15-Jan-2021	1.80	1.80	1.85	1.80	1.80	1.85	1.84	19926	0.37	28	-	-
EUROMULTI	BZ	15-Jan-2021	1.80	1.80	1.80	1.75	1.75	1.75	1.76	5333	0.09	13	-	-
EVEREADY	EQ	15-Jan-2021	205.85	205.05	208.90	200.50	202.80	202.45	203.35	199564	405.82	3039	105280	52.76
EVERESTIND	EQ	15-Jan-2021	316.30	315.55	320.40	307.40	312.00	309.60	314.30	56687	178.16	1811	29291	51.67
EXCEL	BE	15-Jan-2021	2.40	2.30	2.50	2.30	2.50	2.50	2.38	105138	2.50	171	-	-
EXCELINDUS	EQ	15-Jan-2021	859.10	865.00	867.00	851.00	861.95	855.40	858.78	7513	64.52	1064	4333	57.67
EXIDEIND	EQ	15-Jan-2021	202.95	203.15	205.30	196.65	200.25	200.30	200.21	4877811	9765.86	57111	1394028	28.58
EXPLEOSOL	EQ	15-Jan-2021	510.65	520.00	523.50	504.35	515.95	515.80	513.08	23577	120.97	1052	14752	62.57
FACT	EQ	15-Jan-2021	85.55	85.00	85.80	82.00	83.90	83.80	83.87	416910	349.67	5210	173076	41.51
FAIRCHEMOR	EQ	15-Jan-2021	603.00	614.00	615.05	593.00	601.00	600.15	601.70	55879	336.22	922	38038	68.07
FCL	EQ	15-Jan-2021	63.00	63.80	63.80	61.15	62.00	62.15	62.09	249719	155.05	1999	154703	61.95
FCONSUMER	EQ	15-Jan-2021	8.10	8.05	8.10	7.95	8.05	8.00	8.02	3620589	290.26	9277	2101575	58.05
FCSSOFT	BE	15-Jan-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	1641368	15.59	1148	-	-
FDC	EQ	15-Jan-2021	328.95	329.80	334.20	323.20	325.50	324.80	327.95	150568	493.78	4366	78912	52.41
FEDERALBNK	EQ	15-Jan-2021	75.05	74.85	75.30	71.80	73.25	73.35	73.91	28983879	21421.82	59863	7192981	24.82
FEL	EQ	15-Jan-2021	11.10	11.15	11.15	10.95	11.05	11.00	11.01	609583	67.12	1086	435382	71.42
FELDVR	EQ	15-Jan-2021	13.50	13.30	13.95	13.30	13.70	13.80	13.74	52462	7.21	198	33479	63.82
FELIX	SM	15-Jan-2021	35.50	33.75	35.40	33.75	35.40	35.40	34.58	8000	2.77	2	4000	50.00
FIEMIND	EQ	15-Jan-2021	622.95	620.10	638.15	601.00	611.95	612.35	617.88	81148	501.40	6084	36266	44.69
FILATEX	EQ	15-Jan-2021	64.70	64.25	65.35	62.40	63.85	63.70	63.58	963374	612.54	6572	642882	66.73
FINCABLES	EQ	15-Jan-2021	389.65	390.90	394.05	377.00	380.35	381.05	385.20	165331	636.85	7655	80409	48.64
FINEORG	EQ	15-Jan-2021	2514.30	2526.90	2538.60	2480.00	2493.00	2489.45	2502.96	47620	1191.91	6064	37348	78.43
FINPIPE	EQ	15-Jan-2021	643.90	642.60	649.90	627.55	627.80	630.90	636.62	64785	412.44	3766	43675	67.42
FLEXITUFF	BE	15-Jan-2021	15.35	14.80	16.05	14.80	15.60	15.60	15.68	3432	0.54	24	-	-
FLFL	EQ	15-Jan-2021	82.70	83.50	83.50	82.00	82.95	83.10	82.75	124749	103.23	1342	69788	55.94
FLUOROCHEM	EQ	15-Jan-2021	614.35	617.00	617.00	590.00	593.50	593.80	598.41	89627	536.34	3479	57478	64.13
FMGOETZE	EQ	15-Jan-2021	313.40	313.95	314.45	308.35	310.00	309.60	310.48	7493	23.26	715	5227	69.76
FMNL	EQ	15-Jan-2021	17.45	17.25	17.95	17.10	17.50	17.30	17.41	20742	3.61	195	10977	52.92
FOCUS	SM	15-Jan-2021	22.20	23.30	23.30	23.30	23.30	23.30	23.30	6000	1.40	2	6000	100.00
FORCEMOT	EQ	15-Jan-2021	1429.45	1425.00	1437.00	1391.65	1395.00	1397.45	1407.34	47935	674.61	4180	15478	32.29
FORTIS	EQ	15-Jan-2021	171.65	171.50	172.65	164.70	166.30	166.35	166.83	3258556	5436.22	28302	1333864	40.93
FOSECOIND	EQ	15-Jan-2021	1321.65	1320.05	1326.55	1306.85	1317.75	1318.15	1314.09	946	12.43	205	736	77.80
FOURTHDIM	SZ	15-Jan-2021	8.30	7.90	7.90	7.90	7.90	7.90	7.90	10000	0.79	3	10000	100.00
FRETAIL	EQ	15-Jan-2021	75.00	74.80	75.20	74.00	74.15	74.25	74.54	1243832	927.11	8155	790454	63.55
FSC	EQ	15-Jan-2021	95.40	96.90	96.90	93.55	95.00	94.40	95.33	67210	64.07	1065	46106	68.60
FSL	EQ	15-Jan-2021	95.25	95.00	96.60	90.30	90.40	90.60	92.08	3029565	2789.76	41010	1939013	64.00
G5	EQ	15-Jan-2021	47.70	47.68	47.71	47.64	47.65	47.65	47.66	1122	0.53	12	1116	99.47
GABRIEL	EQ	15-Jan-2021	113.80	115.00	115.00	110.60	110.90	110.95	112.10	266330	298.57	4015	145757	54.73
GAEL	EQ	15-Jan-2021	140.70	141.50	147.00	139.65	145.00	144.90	144.10	1376946	1984.23	14338	587278	42.65
GAIL	EQ	15-Jan-2021	144.00	144.45	146.20	136.55	139.20	138.50	142.33	37787540	53781.27	145671	9903015	26.21
GAL	EQ	15-Jan-2021	3.20	3.30	3.30	3.10	3.15	3.15	3.22	16091	0.52	73	14706	91.39
GALAXYSURF	EQ	15-Jan-2021	2185.05	2198.00	2213.80	2151.00	2162.00	2156.05	2167.21	12496	270.81	2375	5060	40.49
GALLANTT	EQ	15-Jan-2021	42.65	42.85	44.00	41.90	43.40	42.65	42.59	51666	22.01	677	33698	65.22
GALLISPAT	EQ	15-Jan-2021	40.55	41.65	41.65	38.65	39.75	39.65	39.92	29288	11.69	357	20318	69.37
GAMMNINFRA	EQ	15-Jan-2021	0.85	0.90	0.90	0.80	0.80	0.85	0.86	2208127	18.91	1007	1278386	57.89
GANDHITUBE	EQ	15-Jan-2021	263.90	267.85	267.85	260.00	260.05	260.10	261.10	3111	8.12	246	2155	69.27
GANECOS	EQ	15-Jan-2021	457.40	457.00	459.95	438.60	440.00	439.90	444.19	85548	379.99	5702	59302	69.32
GANESHHOUC	EQ	15-Jan-2021	33.00	34.40	34.40	31.75	32.05	32.05	32.79	30672	10.06	265	22503	73.37
GANGAFORGE	SM	15-Jan-2021	28.50	28.35	28.35	28.35	28.35	28.35	28.35	8000	2.27	1	8000	100.00
GANGESSECU	EQ	15-Jan-2021	59.25	59.25	60.50	57.50	57.60	57.60	59.19	8548	5.06	225	3546	41.48
GARDENSILK	EQ	15-Jan-2021	8.60	8.20	8.50	8.20	8.20	8.20	8.22	594670	48.90	802	439220	73.86
GARFIBRES	EQ	15-Jan-2021	2199.25	2199.25	2205.60	2175.00	2180.00	2181.85	2188.37	7721	168.96	1699	5191	67.23
GATI	EQ	15-Jan-2021	94.05	93.90	94.15	91.50	92.00	91.80	92.45	296470	274.09	3940	189341	63.87
GAYAHWS	BE	15-Jan-2021	0.85	0.80	0.85	0.80	0.80	0.80	0.80	362020	2.90	159	-	-
GAYAPROJ	EQ	15-Jan-2021	44.90	45.00	45.60	42.70	43.10	43.05	43.57	519159	226.20	7086	350828	67.58
GBGLOBAL	BE	15-Jan-2021	7.30	6.95	7.65	6.95	7.05	7.05	7.13	639	0.05	16	-	-
GDL	EQ	15-Jan-2021	121.10	121.70	121.90	118.00	118.00	118.25	120.33	122583	147.50	2629	41391	33.77
GEECEE	EQ	15-Jan-2021	93.55	94.10	94.50	90.95	91.15	91.35	92.24	13433	12.39	430	9637	71.74
GEEKAYWIRE	BE	15-Jan-2021	70.30	70.00	73.80	68.05	70.50	70.30	71.23	11221	7.99	30	-	-
GENESYS	BE	15-Jan-2021	77.65	81.50	81.50	74.15	76.95	76.95	77.89	5112	3.98	44	-	-
GENUSPAPER	BE	15-Jan-2021	7.00	7.05	7.05	6.80	6.95	6.90	6.88	138398	9.53	215	-	-
GENUSPOWER	EQ	15-Jan-2021	35.70	36.45	38.20	35.55	36.20	36.30	36.95	385500	142.43	2817	187739	48.70
GEOJITFSL	EQ	15-Jan-2021	56.15	56.00	56.50	54.10	54.70	54.75	55.09	312586	172.20	2533	223179	71.40
GEPIL	EQ	15-Jan-2021	287.20	289.90	289.90	281.10	281.75	281.60	283.41	63560	180.14	2166	46189	72.67
GESHIP	EQ	15-Jan-2021	279.65	279.00	281.10	273.45	275.30	276.30	276.13	110661	305.56	4501	61796	55.84
GET&D	EQ	15-Jan-2021	127.20	127.80	128.30	124.15	124.40	124.95	126.22	76720	96.84	2267	38596	50.31
GFLLIMITED	EQ	15-Jan-2021	94.90	94.45	96.80	92.35	92.80	93.10	94.83	55587	52.71	714	33666	60.56
GHCL	EQ	15-Jan-2021	211.50	209.90	213.60	209.90	210.90	210.20	210.75	237632	500.80	4759	166306	69.98
GICHSGFIN	EQ	15-Jan-2021	123.70	124.50	124.50	121.05	121.80	121.65	122.70	381615	468.23	4356	147303	38.60
GICRE	EQ	15-Jan-2021	144.50	144.30	145.20	141.20	141.90	142.05	143.00	294588	421.26	6099	130152	44.18
GILLANDERS	EQ	15-Jan-2021	46.20	46.25	46.25	44.30	44.55	44.55	44.95	2957	1.33	29	1735	58.67
GILLETTE	EQ	15-Jan-2021	5808.10	5839.00	5839.85	5725.00	5730.00	5744.60	5774.86	7762	448.24	2540	4395	56.62
GINNIFILA	EQ	15-Jan-2021	21.95	22.25	22.25	20.90	20.90	20.90	21.00	99896	20.98	330	85639	85.73
GIPCL	EQ	15-Jan-2021	81.90	82.40	83.35	80.60	80.70	81.05	81.68	211740	172.94	2137	99997	47.23
GISOLUTION	BE	15-Jan-2021	3.00	2.95	3.00	2.95	3.00	3.00	2.95	1506	0.04	2	-	-
GKWLIMITED	BE	15-Jan-2021	579.35	580.00	583.00	551.55	551.55	559.90	574.35	162	0.93	33	-	-
GLAND	EQ	15-Jan-2021	2259.95	2263.00	2401.95	2260.35	2389.90	2366.20	2331.36	503248	11732.51	33970	276141	54.87
GLAXO	EQ	15-Jan-2021	1518.35	1525.00	1530.50	1500.00	1524.20	1519.30	1516.12	44780	678.92	5524	26389	58.93
GLENMARK	EQ	15-Jan-2021	520.40	521.90	524.75	508.05	511.95	512.10	513.72	1849462	9501.05	29821	499827	27.03
GLFL	EQ	15-Jan-2021	3.15	3.30	3.30	3.00	3.10	3.10	3.11	28591	0.89	48	24978	87.36
GLOBAL	EQ	15-Jan-2021	63.10	63.15	64.25	62.50	62.65	62.95	63.17	2161	1.37	64	1433	66.31
GLOBALVECT	BZ	15-Jan-2021	51.85	51.85	52.75	50.10	50.50	50.55	50.70	6833	3.46	67	-	-
GLOBE	EQ	15-Jan-2021	64.30	64.05	64.85	62.90	62.90	62.95	63.83	1664	1.06	21	1149	69.05
GLOBOFFS	EQ	15-Jan-2021	9.05	8.80	9.15	8.80	9.00	8.85	8.99	28369	2.55	48	6699	23.61
GLOBUSSPR	EQ	15-Jan-2021	376.95	376.10	384.10	365.05	376.00	377.85	375.02	216412	811.59	6171	70745	32.69
GMBREW	BZ	15-Jan-2021	418.75	428.95	429.00	412.60	418.70	416.85	416.53	4158	17.32	214	-	-
GMDCLTD	EQ	15-Jan-2021	63.50	63.50	63.60	61.00	61.60	61.70	62.13	1602553	995.73	9216	732379	45.70
GMMPFAUDLR	EQ	15-Jan-2021	3774.80	3777.00	3819.00	3732.00	3770.00	3766.35	3777.13	29679	1121.02	7241	15730	53.00
GMRINFRA	EQ	15-Jan-2021	27.05	26.95	27.10	26.25	26.70	26.65	26.65	13806992	3679.83	20807	3271457	23.69
GNA	EQ	15-Jan-2021	371.85	374.00	384.90	371.25	376.55	375.55	378.32	202973	767.89	12960	84489	41.63
GNFC	EQ	15-Jan-2021	221.35	221.30	222.10	213.70	214.00	214.70	217.00	871218	1890.54	11690	451410	51.81
GOACARBON	BE	15-Jan-2021	271.90	270.00	275.00	269.70	272.45	272.30	272.93	9815	26.79	213	-	-
GOCLCORP	EQ	15-Jan-2021	252.80	257.90	273.30	243.65	245.00	247.80	259.56	361682	938.80	10376	110074	30.43
GODFRYPHLP	EQ	15-Jan-2021	989.50	998.00	998.00	970.00	974.60	974.70	980.70	63773	625.42	4253	22936	35.97
GODHA	EQ	15-Jan-2021	37.10	38.00	38.00	35.25	35.25	35.25	35.39	1450	0.51	31	1273	87.79
GODREJAGRO	EQ	15-Jan-2021	531.10	539.00	549.80	532.00	542.00	544.75	540.75	312813	1691.54	9200	114732	36.68
GODREJCP	EQ	15-Jan-2021	783.40	783.30	792.00	770.00	778.80	780.10	782.22	2234134	17475.92	34135	978216	43.79
GODREJIND	EQ	15-Jan-2021	437.15	438.00	438.45	427.20	431.00	430.70	432.47	275596	1191.87	15637	173793	63.06
GODREJPROP	EQ	15-Jan-2021	1427.95	1435.00	1449.95	1374.00	1386.00	1382.30	1407.38	945210	13302.66	35037	176568	18.68
GOENKA	BZ	15-Jan-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.14	1259489	14.37	173	-	-
GOKEX	EQ	15-Jan-2021	88.50	88.40	89.40	86.55	86.80	87.05	87.74	88964	78.06	1139	53827	60.50
GOKUL	EQ	15-Jan-2021	18.20	17.65	20.00	17.65	20.00	20.00	19.54	213817	41.79	1105	112647	52.68
GOKULAGRO	EQ	15-Jan-2021	23.10	22.50	24.05	22.50	23.50	23.25	23.37	124822	29.17	898	63878	51.18
GOLDBEES	EQ	15-Jan-2021	42.70	45.30	46.80	42.80	43.05	43.03	42.92	5807562	2492.38	15706	4389060	75.57
GOLDENTOBC	EQ	15-Jan-2021	50.40	51.00	51.05	49.00	49.00	49.10	49.69	12743	6.33	282	9383	73.63
GOLDIAM	EQ	15-Jan-2021	214.50	217.90	217.90	205.50	211.70	208.45	210.83	85850	180.99	1783	52537	61.20
GOLDSHARE	EQ	15-Jan-2021	4436.15	4440.00	4479.95	4437.05	4475.00	4465.60	4454.03	751	33.45	254	452	60.19
GOLDTECH	EQ	15-Jan-2021	10.20	10.55	10.55	9.65	9.85	9.90	10.01	25286	2.53	165	20447	80.86
GOODLUCK	EQ	15-Jan-2021	77.00	77.65	79.30	74.00	74.65	74.45	76.64	250522	192.00	3696	93409	37.29
GOODYEAR	EQ	15-Jan-2021	952.10	954.00	958.75	934.00	937.00	939.85	943.70	9911	93.53	1066	6095	61.50
GPIL	EQ	15-Jan-2021	524.00	532.00	550.20	514.00	550.20	544.90	535.88	205614	1101.84	4629	137027	66.64
GPPL	EQ	15-Jan-2021	91.40	91.70	91.70	88.80	89.00	89.25	90.12	487009	438.89	7615	336836	69.16
GPTINFRA	EQ	15-Jan-2021	44.30	44.10	44.85	43.00	43.35	43.20	43.42	25583	11.11	348	16762	65.52
GRANULES	EQ	15-Jan-2021	366.35	366.95	366.95	355.00	357.40	356.05	359.24	1053020	3782.85	24684	547560	52.00
GRAPHITE	EQ	15-Jan-2021	328.60	328.90	333.95	320.10	325.00	325.25	327.19	1130571	3699.06	20054	277313	24.53
GRASIM	EQ	15-Jan-2021	1020.25	1015.10	1039.30	1001.60	1033.70	1033.05	1019.35	2026203	20654.05	47048	448316	22.13
GRAVITA	EQ	15-Jan-2021	79.75	80.00	80.50	78.05	78.25	78.20	78.94	56706	44.76	774	31405	55.38
GREAVESCOT	EQ	15-Jan-2021	95.30	95.30	95.70	92.05	93.00	92.95	93.68	1209673	1133.19	12831	537797	44.46
GREENLAM	EQ	15-Jan-2021	833.95	840.00	856.95	818.60	824.70	822.10	828.00	5030	41.65	756	2739	54.45
GREENPANEL	EQ	15-Jan-2021	170.15	178.65	178.65	173.90	178.65	178.65	178.40	225205	401.76	3303	179711	79.80
GREENPLY	EQ	15-Jan-2021	125.25	125.20	125.80	120.25	122.50	121.65	123.30	277375	342.02	3634	117370	42.31
GREENPOWER	BE	15-Jan-2021	3.10	3.10	3.10	2.95	2.95	2.95	2.97	1578016	46.91	1436	-	-
GRINDWELL	EQ	15-Jan-2021	737.00	740.60	749.75	722.00	722.00	724.30	735.39	50989	374.97	4807	42716	83.77
GROBTEA	EQ	15-Jan-2021	806.05	837.00	839.00	765.75	774.00	768.75	786.51	784	6.17	143	532	67.86
GRPLTD	EQ	15-Jan-2021	842.50	859.35	948.90	850.00	882.00	879.55	882.32	2001	17.66	278	802	40.08
GRSE	EQ	15-Jan-2021	197.65	198.50	201.60	194.70	195.80	195.55	197.65	249417	492.97	3925	119904	48.07
GSCLCEMENT	EQ	15-Jan-2021	40.90	40.80	42.75	40.10	41.00	40.90	41.30	449035	185.45	2618	234654	52.26
GSFC	EQ	15-Jan-2021	83.05	82.85	83.85	81.10	81.65	81.60	82.43	966246	796.51	5891	424218	43.90
GSPL	EQ	15-Jan-2021	212.15	213.00	215.90	210.70	210.95	211.00	213.41	735801	1570.24	15795	297418	40.42
GSS	EQ	15-Jan-2021	48.40	48.30	48.30	45.10	46.35	46.10	46.53	286115	133.14	1795	134997	47.18
GTL	EQ	15-Jan-2021	7.30	7.00	7.25	6.95	6.95	6.95	6.96	157192	10.94	312	154171	98.08
GTLINFRA	EQ	15-Jan-2021	1.00	0.95	1.00	0.95	1.00	1.00	0.98	17777481	174.24	4845	11632222	65.43
GTNIND	BE	15-Jan-2021	14.45	15.00	15.10	14.20	14.40	14.50	14.65	2186	0.32	20	-	-
GTPL	EQ	15-Jan-2021	140.60	143.00	143.00	137.10	138.00	139.20	140.06	272231	381.28	4713	135441	49.75
GUFICBIO	EQ	15-Jan-2021	125.95	125.95	126.80	123.50	123.55	125.05	125.43	73581	92.29	911	49635	67.46
GUJALKALI	EQ	15-Jan-2021	345.30	346.20	355.75	343.75	346.15	347.00	349.86	716615	2507.12	12751	221239	30.87
GUJAPOLLO	EQ	15-Jan-2021	212.85	212.80	214.00	201.35	204.00	204.05	205.63	9002	18.51	433	3669	40.76
GUJGASLTD	EQ	15-Jan-2021	375.55	380.00	382.35	370.00	378.25	375.55	376.36	446281	1679.64	13673	181803	40.74
GUJRAFFIA	BE	15-Jan-2021	19.60	20.50	20.55	18.75	18.75	18.90	20.17	3135	0.63	50	-	-
GULFOILLUB	EQ	15-Jan-2021	745.05	748.75	779.90	736.20	738.15	738.70	744.77	17934	133.57	1554	8613	48.03
GULFPETRO	EQ	15-Jan-2021	45.70	46.40	46.50	43.00	43.80	43.55	44.45	152133	67.62	1093	114096	75.00
GULPOLY	EQ	15-Jan-2021	85.60	88.00	101.15	86.15	97.50	97.20	96.59	1450673	1401.26	17517	405687	27.97
GVKPIL	BZ	15-Jan-2021	3.05	3.10	3.10	2.90	3.00	2.95	2.99	975767	29.13	1011	-	-
HAL	EQ	15-Jan-2021	1009.25	1019.00	1019.00	950.00	970.00	967.10	989.49	1786029	17672.66	82686	413997	23.18
HAPPSTMNDS	EQ	15-Jan-2021	354.10	354.10	382.00	348.35	378.60	377.50	368.86	10213313	37672.69	130667	2732718	26.76
HARITASEAT	EQ	15-Jan-2021	482.50	481.00	485.75	460.25	470.00	469.30	469.90	21533	101.18	1308	12928	60.04
HARRMALAYA	EQ	15-Jan-2021	126.70	125.55	127.90	122.05	122.50	122.60	124.97	148604	185.71	5609	27959	18.81
HATHWAY	EQ	15-Jan-2021	34.15	34.80	35.30	33.80	34.60	34.45	34.60	1252136	433.22	5538	729479	58.26
HATSUN	EQ	15-Jan-2021	729.90	721.00	733.55	721.00	730.00	729.55	728.88	26450	192.79	1922	14697	55.57
HAVELLS	EQ	15-Jan-2021	1003.05	999.00	1011.90	979.30	984.35	981.35	995.97	2598734	25882.59	55099	676881	26.05
HAVISHA	BE	15-Jan-2021	1.05	1.10	1.10	1.00	1.00	1.00	1.02	140971	1.44	162	-	-
HBANKETF	EQ	15-Jan-2021	324.13	324.00	324.04	319.65	321.15	321.01	321.12	3270	10.50	177	2610	79.82
HBLPOWER	EQ	15-Jan-2021	37.10	37.50	37.55	35.00	35.80	35.65	36.12	812463	293.48	5304	491117	60.45
HBSL	BE	15-Jan-2021	7.35	7.70	7.70	7.25	7.70	7.65	7.52	12258	0.92	51	-	-
HCC	EQ	15-Jan-2021	8.70	8.65	8.75	8.55	8.65	8.60	8.64	3192688	275.69	3630	1802977	56.47
HCG	EQ	15-Jan-2021	161.50	161.50	162.60	157.60	162.00	159.75	159.80	52312	83.59	1325	28859	55.17
HCL-INSYS	EQ	15-Jan-2021	9.25	9.35	9.40	8.90	9.00	9.00	9.10	676243	61.56	1397	515884	76.29
HCLTECH	EQ	15-Jan-2021	1027.70	1047.65	1052.85	984.00	989.00	989.80	1009.81	23769415	240026.97	463474	6898115	29.02
HDFC	EQ	15-Jan-2021	2684.05	2661.00	2688.45	2615.60	2635.00	2632.75	2645.58	2582955	68334.03	119439	1262664	48.88
HDFC	W3	15-Jan-2021	794.45	781.25	781.25	750.00	765.00	765.00	763.99	9600	73.34	16	8400	87.50
HDFCAMC	EQ	15-Jan-2021	3315.20	3338.00	3358.90	3225.05	3247.70	3244.40	3294.83	442190	14569.41	35333	211510	47.83
HDFCBANK	EQ	15-Jan-2021	1468.75	1469.10	1471.65	1445.00	1467.00	1466.65	1458.15	7082618	103275.07	168203	2773489	39.16
HDFCLIFE	EQ	15-Jan-2021	706.90	708.40	717.00	702.20	705.20	704.85	710.06	2417123	17163.05	71334	682330	28.23
HDFCMFGETF	EQ	15-Jan-2021	4384.70	4398.35	4424.90	4391.00	4416.15	4417.80	4408.01	10828	477.30	1027	7164	66.16
HDFCNIFETF	EQ	15-Jan-2021	1535.38	1536.00	1539.00	1521.75	1522.00	1525.49	1529.45	615	9.41	132	356	57.89
HDFCSENETF	EQ	15-Jan-2021	5205.03	5266.00	5266.00	5200.00	5230.00	5230.00	5237.80	79	4.14	35	71	89.87
HDIL	BZ	15-Jan-2021	6.90	6.90	7.00	6.65	6.85	6.85	6.79	264894	17.98	1034	-	-
HEG	EQ	15-Jan-2021	1013.55	1015.00	1029.50	990.10	997.20	999.60	1011.36	441154	4461.66	18455	84383	19.13
HEIDELBERG	EQ	15-Jan-2021	224.10	224.10	226.50	220.10	222.00	221.50	222.20	128323	285.13	3414	53457	41.66
HEMIPROP	EQ	15-Jan-2021	128.35	128.50	132.40	124.10	131.25	130.45	128.99	5172920	6672.67	40539	1965987	38.01
HEOFRG1126	MF	15-Jan-2021	8.94	8.35	9.51	8.30	9.51	9.51	8.42	53000	4.46	3	53000	100.00
HERCULES	EQ	15-Jan-2021	127.75	129.75	129.75	123.45	124.80	124.60	126.29	93913	118.60	2324	41159	43.83
HERITGFOOD	EQ	15-Jan-2021	311.20	310.20	313.25	303.65	306.25	305.20	306.96	68001	208.74	2440	37761	55.53
HEROMOTOCO	EQ	15-Jan-2021	3266.60	3250.00	3270.85	3174.00	3199.00	3203.00	3201.72	1199320	38398.82	74769	247109	20.60
HESTERBIO	EQ	15-Jan-2021	1714.35	1721.15	1747.95	1684.00	1700.50	1692.45	1706.31	5215	88.98	815	2757	52.87
HEXATRADEX	EQ	15-Jan-2021	47.05	48.65	49.40	45.00	49.00	48.85	47.95	143712	68.92	539	98078	68.25
HFCL	EQ	15-Jan-2021	33.25	33.90	34.65	30.35	31.85	31.90	33.48	41558389	13912.46	56367	14558995	35.03
HGINFRA	EQ	15-Jan-2021	228.90	229.30	233.95	225.85	226.00	226.85	230.05	74153	170.59	2056	51434	69.36
HGS	EQ	15-Jan-2021	1216.45	1225.00	1245.00	1155.00	1177.00	1166.80	1202.37	68856	827.91	6500	32534	47.25
HIKAL	EQ	15-Jan-2021	174.15	174.00	175.40	171.30	172.00	172.25	173.78	271196	471.28	4178	121937	44.96
HIL	EQ	15-Jan-2021	2223.95	2224.00	2244.00	2175.00	2187.00	2181.00	2199.15	11789	259.26	1249	8672	73.56
HILTON	EQ	15-Jan-2021	15.25	15.95	15.95	14.50	14.50	14.50	14.64	20676	3.03	120	19808	95.80
HIMATSEIDE	EQ	15-Jan-2021	148.20	148.40	148.40	135.10	142.75	142.35	145.70	167018	243.34	3656	75427	45.16
HINDALCO	EQ	15-Jan-2021	261.40	262.00	263.30	251.10	253.50	253.35	255.67	17738049	45350.99	178249	6931498	39.08
HINDCOMPOS	EQ	15-Jan-2021	343.00	352.65	362.00	342.00	344.95	345.30	352.15	29530	103.99	1790	11375	38.52
HINDCOPPER	EQ	15-Jan-2021	65.45	65.90	65.90	63.10	63.70	63.70	64.27	1960657	1260.20	8339	804940	41.05
HINDMOTORS	BE	15-Jan-2021	7.90	7.55	8.25	7.55	7.70	7.65	7.77	199462	15.49	365	-	-
HINDNATGLS	EQ	15-Jan-2021	32.70	32.85	35.00	30.30	32.95	32.25	33.28	111435	37.09	729	62037	55.67
HINDOILEXP	EQ	15-Jan-2021	88.35	88.75	92.70	86.95	88.45	88.35	89.95	929210	835.85	8606	418003	44.98
HINDPETRO	EQ	15-Jan-2021	233.60	236.95	237.60	227.65	230.20	228.60	232.60	13018965	30281.55	131974	5445128	41.82
HINDUNILVR	EQ	15-Jan-2021	2398.55	2392.50	2407.00	2342.80	2351.00	2351.15	2369.12	2042957	48400.10	96722	1235348	60.47
HINDZINC	EQ	15-Jan-2021	279.75	280.60	285.00	270.00	273.20	274.20	276.90	1324117	3666.54	27759	669498	50.56
HIRECT	EQ	15-Jan-2021	162.55	162.00	163.35	157.15	158.90	158.20	159.84	35325	56.46	920	17870	50.59
HISARMETAL	EQ	15-Jan-2021	110.55	110.55	111.30	104.15	107.55	106.35	106.85	61606	65.82	1273	32292	52.42
HITECH	EQ	15-Jan-2021	260.50	267.80	267.80	252.25	265.00	264.60	259.20	33881	87.82	749	10476	30.92
HITECHCORP	EQ	15-Jan-2021	115.05	112.00	118.85	111.05	116.90	116.90	113.99	2974	3.39	152	1547	52.02
HITECHGEAR	BE	15-Jan-2021	186.35	186.90	189.95	182.55	185.00	186.50	185.97	8880	16.51	111	-	-
HLVLTD	EQ	15-Jan-2021	7.00	7.00	7.15	6.80	6.90	6.85	6.89	278986	19.21	499	197280	70.71
HMT	BZ	15-Jan-2021	25.60	25.00	25.90	24.35	24.35	24.35	25.00	20244	5.06	108	-	-
HMVL	EQ	15-Jan-2021	58.00	58.80	58.80	56.20	57.90	57.40	57.40	46981	26.97	556	29110	61.96
HNDFDS	EQ	15-Jan-2021	1496.55	1509.65	1513.55	1481.30	1485.00	1487.45	1495.50	6106	91.32	1119	2897	47.45
HNGSNGBEES	EQ	15-Jan-2021	349.86	351.12	357.40	347.25	348.00	347.98	350.25	717	2.51	114	567	79.08
HONAUT	EQ	15-Jan-2021	40640.70	40929.25	40929.25	38934.80	39000.00	39253.20	39762.98	5230	2079.60	3472	2098	40.11
HONDAPOWER	EQ	15-Jan-2021	1092.40	1096.95	1103.00	1060.10	1069.00	1065.80	1078.78	7514	81.06	956	4585	61.02
HOVS	BE	15-Jan-2021	43.00	43.00	43.10	42.05	43.00	42.80	42.93	2468	1.06	33	-	-
HPL	EQ	15-Jan-2021	44.25	45.00	45.00	42.00	42.60	42.50	43.02	319666	137.53	2372	198376	62.06
HSCL	EQ	15-Jan-2021	52.70	52.70	52.75	50.60	51.10	51.00	51.40	3859168	1983.79	14922	1650574	42.77
HSIL	EQ	15-Jan-2021	116.80	116.10	118.05	115.05	115.05	115.65	116.52	53003	61.76	1334	28333	53.46
HTMEDIA	EQ	15-Jan-2021	18.10	18.10	18.30	17.80	17.85	17.85	17.96	79976	14.37	386	57619	72.05
HUBTOWN	BE	15-Jan-2021	21.40	20.75	21.90	20.35	20.45	20.40	20.44	52581	10.75	121	-	-
HUDCO	EQ	15-Jan-2021	46.15	46.00	46.20	44.25	44.50	44.70	45.03	3486958	1570.21	11383	1389616	39.85
HUDCO	N2	15-Jan-2021	1304.80	1304.90	1308.10	1304.90	1308.10	1308.10	1305.94	2452	32.02	34	1890	77.08
HUDCO	N3	15-Jan-2021	1118.80	1118.80	1118.80	1118.00	1118.00	1118.16	1118.17	55	0.61	4	50	90.91
HUDCO	N4	15-Jan-2021	1135.00	1125.00	1125.00	1120.11	1120.11	1120.11	1120.21	50	0.56	2	50	100.00
HUDCO	N6	15-Jan-2021	1117.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	100	1.12	2	100	100.00
HUDCO	N8	15-Jan-2021	1263.82	1267.90	1267.90	1264.90	1265.00	1264.97	1265.25	1100	13.92	46	1021	92.82
HUDCO	N9	15-Jan-2021	1252.00	1252.50	1252.50	1249.00	1249.00	1249.00	1249.78	671	8.39	9	641	95.53
HUDCO	NA	15-Jan-2021	1103.60	1106.75	1107.00	1106.75	1106.75	1106.75	1106.88	400	4.43	4	400	100.00
HUDCO	ND	15-Jan-2021	1300.00	1299.99	1299.99	1299.99	1299.99	1299.99	1299.99	20	0.26	1	20	100.00
HUDCO	NE	15-Jan-2021	1427.14	1433.90	1435.00	1421.01	1422.00	1422.00	1424.54	1385	19.73	55	1185	85.56
HUHTAMAKI	EQ	15-Jan-2021	310.65	311.90	318.00	306.00	309.00	309.35	311.94	75169	234.48	2240	47601	63.33
IBMFNIFTY	EQ	15-Jan-2021	144.92	147.00	147.00	142.51	144.00	142.97	143.63	468	0.67	65	349	74.57
IBREALEST	EQ	15-Jan-2021	83.80	83.90	84.90	80.20	80.75	80.55	82.20	6593867	5420.18	27568	2858826	43.36
IBUCCREDIT	N6	15-Jan-2021	972.51	992.35	992.35	992.35	992.35	992.35	992.35	1	0.01	1	1	100.00
IBUCCREDIT	N7	15-Jan-2021	910.09	900.00	900.00	900.00	900.00	900.00	900.00	98	0.88	2	98	100.00
IBUCCREDIT	ND	15-Jan-2021	930.00	950.00	950.00	950.00	950.00	950.00	950.00	100	0.95	1	100	100.00
IBULHSGFIN	EQ	15-Jan-2021	233.10	234.80	239.50	227.60	230.50	230.70	233.45	17923025	41840.85	122450	2165477	12.08
IBULHSGFIN	N6	15-Jan-2021	984.00	980.01	980.01	980.01	980.01	980.01	980.01	3	0.03	1	3	100.00
IBULHSGFIN	NA	15-Jan-2021	850.00	850.00	850.00	849.99	850.00	850.00	850.00	145	1.23	7	145	100.00
ICEMAKE	EQ	15-Jan-2021	93.05	95.70	95.70	88.80	91.50	91.15	90.87	34845	31.66	715	14751	42.33
ICICI500	EQ	15-Jan-2021	196.68	199.99	199.99	194.70	195.65	195.54	196.07	2841	5.57	131	2464	86.73
ICICIALPLV	EQ	15-Jan-2021	145.44	154.70	157.44	140.45	142.30	142.38	143.38	7826	11.22	227	4796	61.28
ICICIB22	EQ	15-Jan-2021	34.37	34.50	34.50	33.77	33.92	33.94	34.19	490307	167.65	5152	378705	77.24
ICICIBANK	EQ	15-Jan-2021	553.30	550.00	551.00	541.50	541.95	543.00	545.13	15708956	85634.46	256949	7138795	45.44
ICICIBANKN	EQ	15-Jan-2021	323.06	322.10	323.18	318.25	320.80	320.40	320.77	2423	7.77	200	1718	70.90
ICICIBANKP	EQ	15-Jan-2021	174.79	174.51	175.99	173.00	173.35	173.92	173.82	27142	47.18	149	3405	12.55
ICICIGI	EQ	15-Jan-2021	1554.70	1558.00	1576.00	1528.90	1554.00	1550.85	1549.40	347984	5391.66	27877	150928	43.37
ICICIGOLD	EQ	15-Jan-2021	43.77	43.40	44.19	43.40	44.06	44.00	44.07	1429130	629.88	1483	1397264	97.77
ICICILIQ	EQ	15-Jan-2021	999.99	999.99	1000.00	999.50	1000.00	999.92	999.99	20652	206.52	57	20312	98.35
ICICILOVOL	EQ	15-Jan-2021	119.48	120.40	121.25	116.06	117.56	117.50	117.61	77875	91.59	863	70280	90.25
ICICIM150	EQ	15-Jan-2021	84.06	85.00	85.25	82.63	83.00	82.91	83.05	25999	21.59	165	18155	69.83
ICICIMCAP	EQ	15-Jan-2021	84.13	84.95	84.95	82.62	82.70	82.68	83.31	24620	20.51	316	14899	60.52
ICICINF100	EQ	15-Jan-2021	158.05	164.40	170.00	157.00	157.10	157.22	157.96	71748	113.34	238	57292	79.85
ICICINIFTY	EQ	15-Jan-2021	154.48	157.45	157.45	152.50	153.03	153.18	153.68	66259	101.83	3931	34096	51.46
ICICINV20	EQ	15-Jan-2021	76.81	77.00	78.47	75.43	75.96	75.89	76.21	55828	42.55	711	16739	29.98
ICICINXT50	EQ	15-Jan-2021	34.76	35.58	35.58	34.20	34.38	34.29	34.63	252214	87.34	582	105622	41.88
ICICIPRULI	EQ	15-Jan-2021	508.95	512.60	524.00	497.80	500.05	499.70	509.87	3485884	17773.33	51245	1101000	31.58
ICICISENSX	EQ	15-Jan-2021	534.38	531.00	540.00	529.30	529.30	529.39	530.79	867	4.60	135	750	86.51
ICICITECH	EQ	15-Jan-2021	271.43	279.50	279.50	265.25	266.15	265.90	267.89	32768	87.78	430	18560	56.64
ICIL	EQ	15-Jan-2021	148.00	148.55	149.75	143.50	145.80	146.10	146.16	100318	146.62	1428	69076	68.86
ICRA	EQ	15-Jan-2021	2847.45	2839.00	2909.75	2768.55	2874.40	2852.05	2829.54	38105	1078.20	1805	33536	88.01
IDBI	EQ	15-Jan-2021	31.30	31.25	31.50	30.50	30.80	30.65	30.90	9856205	3045.35	21414	5557375	56.38
IDBIGOLD	EQ	15-Jan-2021	4567.05	4567.05	4609.95	4567.05	4580.00	4578.85	4578.69	62	2.84	34	39	62.90
IDEA	EQ	15-Jan-2021	12.30	12.35	13.80	12.30	13.60	13.65	13.20	1224469545	161584.76	383810	235086434	19.20
IDFC	EQ	15-Jan-2021	43.15	43.55	45.00	42.65	44.95	44.70	44.17	27037617	11942.78	43193	10102249	37.36
IDFCFIRSTB	EQ	15-Jan-2021	46.25	46.40	49.55	45.85	48.40	48.45	47.97	99486620	47720.94	151862	19195991	19.30
IDFCFIRSTB	N6	15-Jan-2021	10717.05	10719.05	10719.05	10719.05	10719.05	10719.05	10719.05	20	2.14	4	20	100.00
IDFCFIRSTB	N9	15-Jan-2021	5089.00	5051.01	5051.01	5040.00	5040.00	5040.00	5049.96	47	2.37	6	47	100.00
IDFCFIRSTB	NA	15-Jan-2021	10960.05	10960.45	10960.45	10960.45	10960.45	10960.45	10960.45	1	0.11	1	1	100.00
IDFCFIRSTB	NC	15-Jan-2021	10575.01	10575.01	10580.00	10575.01	10580.00	10580.00	10576.67	12	1.27	3	12	100.00
IDFNIFTYET	EQ	15-Jan-2021	152.29	151.02	151.78	150.10	150.20	150.20	150.94	295	0.45	18	294	99.66
IEX	EQ	15-Jan-2021	230.05	230.00	238.70	225.60	237.90	234.65	232.41	1081474	2513.41	27160	558008	51.60
IFBAGRO	EQ	15-Jan-2021	467.25	466.40	477.70	457.05	459.00	462.20	465.87	18667	86.96	1166	7428	39.79
IFBIND	EQ	15-Jan-2021	1289.40	1295.00	1390.00	1255.00	1365.00	1377.25	1343.13	293283	3939.17	22466	70460	24.02
IFCI	EQ	15-Jan-2021	9.70	9.70	9.80	9.35	9.50	9.45	9.52	4218341	401.47	14871	1979045	46.92
IFCI	NH	15-Jan-2021	1044.97	1045.00	1050.00	1042.50	1050.00	1050.00	1044.65	1411	14.74	34	1211	85.83
IFCI	NL	15-Jan-2021	1105.00	1105.00	1107.25	1105.00	1105.00	1105.00	1106.34	67	0.74	3	67	100.00
IFGLEXPOR	EQ	15-Jan-2021	248.50	261.70	261.70	249.00	249.00	250.05	252.89	8698	22.00	475	4726	54.33
IGARASHI	EQ	15-Jan-2021	359.40	359.00	361.35	346.00	357.00	355.65	355.09	81230	288.44	4415	43072	53.02
IGL	EQ	15-Jan-2021	567.95	568.00	575.40	543.15	548.85	547.90	557.42	3597606	20053.61	60244	1358542	37.76
IGPL	EQ	15-Jan-2021	389.65	397.65	399.00	388.00	394.00	390.55	390.55	17129	66.90	594	11284	65.88
IIFCL	N2	15-Jan-2021	1220.00	1150.01	1150.01	1150.01	1150.01	1150.01	1150.01	50	0.58	1	50	100.00
IIFCL	N4	15-Jan-2021	1405.00	1409.00	1409.00	1409.00	1409.00	1409.00	1409.00	2	0.03	1	2	100.00
IIFL	EQ	15-Jan-2021	114.65	115.90	115.90	113.00	114.30	114.00	114.63	394507	452.24	6363	148609	37.67
IIFL	N4	15-Jan-2021	1030.63	1030.00	1032.80	1030.00	1032.80	1032.80	1030.70	40	0.41	3	40	100.00
IIFL	N5	15-Jan-2021	1112.75	1113.10	1128.90	1113.10	1114.40	1114.40	1118.34	151	1.69	3	151	100.00
IIFL	N6	15-Jan-2021	1020.00	1001.00	1001.10	1000.00	1001.10	1001.10	1000.20	160	1.60	13	130	81.25
IIFL	N9	15-Jan-2021	1018.90	1002.00	1009.20	1000.00	1009.10	1009.10	1004.56	299	3.00	9	150	50.17
IIFL	NC	15-Jan-2021	992.85	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
IIFLSEC	EQ	15-Jan-2021	52.35	54.90	55.00	51.35	52.50	52.45	52.50	1901011	998.03	13698	1198728	63.06
IIFLWAM	EQ	15-Jan-2021	1079.70	1080.00	1084.50	1060.80	1068.00	1067.85	1068.88	47256	505.11	4534	38018	80.45
IITL	BE	15-Jan-2021	72.65	70.45	70.45	69.55	69.55	69.55	69.81	106	0.07	6	-	-
IL&FSENGG	BZ	15-Jan-2021	4.50	4.40	4.55	4.30	4.40	4.40	4.35	17217	0.75	51	-	-
IL&FSTRANS	BZ	15-Jan-2021	2.65	2.75	2.75	2.55	2.70	2.70	2.60	109771	2.86	123	-	-
IMAGICAA	BE	15-Jan-2021	6.15	6.15	6.15	5.85	6.00	5.90	5.96	74811	4.46	232	-	-
IMFA	EQ	15-Jan-2021	353.00	355.50	387.00	350.15	377.00	375.50	370.68	251705	933.01	7238	138515	55.03
IMPAL	EQ	15-Jan-2021	582.15	589.00	589.00	577.00	582.00	579.75	578.35	12186	70.48	330	11504	94.40
INDBANK	EQ	15-Jan-2021	12.15	12.15	12.35	11.90	11.90	11.90	12.04	84441	10.16	337	58774	69.60
INDHOTEL	EQ	15-Jan-2021	127.30	127.75	127.75	125.05	127.05	126.95	126.23	771545	973.90	8487	334372	43.34
INDIACEM	EQ	15-Jan-2021	166.25	166.00	167.30	161.10	165.50	164.70	164.50	1805002	2969.23	14164	669994	37.12
INDIAGLYCO	EQ	15-Jan-2021	381.65	384.25	387.25	371.05	371.95	375.05	378.31	128939	487.78	9150	61310	47.55
INDIAMART	EQ	15-Jan-2021	8196.05	8250.00	8299.00	7652.00	7794.00	7785.35	8012.67	234234	18768.41	43104	115401	49.27
INDIANB	EQ	15-Jan-2021	95.60	95.50	96.10	90.30	91.80	91.85	93.57	5958308	5575.31	24218	1680005	28.20
INDIANCARD	EQ	15-Jan-2021	135.75	136.05	136.95	135.10	135.10	135.15	135.74	113	0.15	10	39	34.51
INDIANHUME	EQ	15-Jan-2021	208.25	209.00	209.95	204.05	205.95	205.60	206.11	50807	104.72	1437	29074	57.22
INDIGO	EQ	15-Jan-2021	1658.60	1660.00	1664.40	1620.90	1632.00	1631.05	1637.89	657711	10772.59	25111	142344	21.64
INDIGRID	IV	15-Jan-2021	126.51	129.00	129.00	126.50	128.30	128.07	127.55	151389	193.10	69	139482	92.13
INDLMETER	BE	15-Jan-2021	18.50	18.90	18.90	18.10	18.10	18.35	18.44	3432	0.63	21	-	-
INDNIPPON	EQ	15-Jan-2021	365.95	370.00	370.00	357.00	359.55	358.90	362.25	9923	35.95	636	5733	57.77
INDOCO	EQ	15-Jan-2021	311.30	314.00	315.35	305.00	309.80	307.20	308.76	107955	333.32	4780	46112	42.71
INDORAMA	EQ	15-Jan-2021	37.60	36.00	38.90	36.00	37.50	37.30	38.17	37135	14.18	349	22582	60.81
INDOSOLAR	BZ	15-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	57634	1.44	49	-	-
INDOSTAR	EQ	15-Jan-2021	330.00	331.65	332.50	320.00	321.10	321.80	326.80	23148	75.65	1157	9769	42.20
INDOTECH	EQ	15-Jan-2021	107.30	107.30	108.80	106.00	107.85	107.00	107.26	14529	15.58	230	7649	52.65
INDOTHAI	BE	15-Jan-2021	38.00	36.10	37.45	36.10	36.50	36.50	36.32	8807	3.20	91	-	-
INDOWIND	BE	15-Jan-2021	5.00	5.00	5.00	4.75	4.80	4.85	4.79	56043	2.69	195	-	-
INDRAMEDCO	EQ	15-Jan-2021	57.15	57.15	58.00	56.65	57.20	57.15	57.30	235188	134.76	2287	71227	30.29
INDSWFTLAB	EQ	15-Jan-2021	75.90	76.30	79.65	72.50	73.60	74.90	76.72	134528	103.21	1382	79098	58.80
INDSWFTLTD	BE	15-Jan-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	24427	1.22	21	-	-
INDTERRAIN	BE	15-Jan-2021	44.05	44.05	44.05	41.85	42.50	42.50	42.35	256352	108.56	1201	-	-
INDUSINDBK	EQ	15-Jan-2021	969.70	974.00	983.00	953.45	967.25	965.90	966.63	9195430	88885.93	162177	1835072	19.96
INDUSTOWER	EQ	15-Jan-2021	255.70	257.90	266.85	257.00	262.70	262.20	262.34	9197807	24129.29	64473	4168005	45.32
INEOSSTYRO	EQ	15-Jan-2021	1033.75	1038.85	1048.00	992.00	1015.00	1010.75	1016.91	28762	292.48	2084	14717	51.17
INFIBEAM	EQ	15-Jan-2021	84.45	84.40	89.00	80.50	82.50	82.60	84.04	1114081	936.32	4520	804366	72.20
INFOBEAN	EQ	15-Jan-2021	143.85	147.50	147.50	139.00	144.50	141.45	141.78	16459	23.33	422	11302	68.67
INFOMEDIA	BE	15-Jan-2021	3.35	3.20	3.30	3.20	3.25	3.25	3.23	4038	0.13	16	-	-
INFRABEES	EQ	15-Jan-2021	407.50	409.00	420.50	400.05	420.00	410.90	404.57	81668	330.40	245	80126	98.11
INFY	EQ	15-Jan-2021	1370.50	1360.00	1364.45	1340.00	1343.40	1344.95	1352.96	15018441	203194.24	278300	8103557	53.96
INGERRAND	EQ	15-Jan-2021	735.55	732.70	739.95	722.95	725.05	725.10	726.83	38810	282.08	5137	21110	54.39
INNOVANA	SM	15-Jan-2021	78.00	78.00	78.00	78.00	78.00	78.00	78.00	1000	0.78	1	1000	100.00
INNOVATIVE	SM	15-Jan-2021	8.80	8.70	9.20	8.70	9.20	9.20	8.99	75000	6.74	10	75000	100.00
INOXLEISUR	EQ	15-Jan-2021	340.90	341.90	341.90	330.00	334.00	332.85	335.20	915292	3068.08	23917	342372	37.41
INOXWIND	EQ	15-Jan-2021	70.05	68.65	70.00	68.10	68.70	68.50	69.19	81640	56.49	885	56155	68.78
INSECTICID	EQ	15-Jan-2021	477.50	470.25	515.00	470.25	513.20	509.90	497.14	314483	1563.43	8605	167687	53.32
INSPIRISYS	EQ	15-Jan-2021	37.40	38.95	40.50	37.15	40.40	40.05	39.74	76851	30.54	869	52695	68.57
INTEGRA	BE	15-Jan-2021	1.40	1.45	1.45	1.40	1.40	1.40	1.45	1281	0.02	8	-	-
INTELLECT	EQ	15-Jan-2021	324.50	327.00	340.00	324.65	340.00	334.50	333.14	432850	1441.98	8628	285799	66.03
INTENTECH	EQ	15-Jan-2021	42.45	42.45	43.05	41.75	42.30	42.15	42.27	55543	23.48	422	43364	78.07
INVENTURE	EQ	15-Jan-2021	16.90	17.10	17.10	16.25	16.30	16.45	16.71	16427	2.74	138	15808	96.23
IOB	EQ	15-Jan-2021	11.20	11.20	11.25	11.00	11.10	11.10	11.11	3077741	341.98	4266	1591131	51.70
IOC	EQ	15-Jan-2021	103.20	103.35	103.90	100.50	101.50	101.30	102.41	27838004	28507.79	79793	5179161	18.60
IOLCP	EQ	15-Jan-2021	736.45	735.70	741.10	716.00	719.65	718.50	726.46	189726	1378.28	14013	101619	53.56
IPCALAB	EQ	15-Jan-2021	2148.95	2148.95	2161.10	2092.00	2111.00	2108.35	2134.01	175651	3748.42	21175	84990	48.39
IRB	EQ	15-Jan-2021	116.80	117.10	117.80	114.75	115.75	115.95	115.91	712607	825.98	6540	409682	57.49
IRBINVIT	IV	15-Jan-2021	47.71	47.71	48.00	46.52	47.94	47.93	47.57	717500	341.30	199	577500	80.49
IRCON	EQ	15-Jan-2021	91.00	93.00	93.50	91.00	91.40	91.30	92.17	2634947	2428.72	57867	916070	34.77
IRCTC	EQ	15-Jan-2021	1463.10	1468.45	1470.00	1437.00	1443.00	1441.20	1450.66	996644	14457.94	54522	481542	48.32
IREDA	N5	15-Jan-2021	1343.00	1359.99	1374.44	1359.99	1374.44	1374.44	1363.31	87	1.19	4	87	100.00
IREDA	N6	15-Jan-2021	1510.00	1505.00	1505.00	1505.00	1505.00	1505.00	1505.00	10	0.15	1	10	100.00
IREDA	N7	15-Jan-2021	1230.10	1241.99	1242.98	1241.99	1242.98	1242.98	1242.28	78	0.97	3	78	100.00
IRFC	N1	15-Jan-2021	1061.00	1061.00	1063.00	1060.97	1060.97	1061.52	1061.41	607	6.44	21	594	97.86
IRFC	N2	15-Jan-2021	1207.99	1208.30	1208.30	1201.10	1203.99	1203.99	1202.43	631	7.59	13	627	99.37
IRFC	N3	15-Jan-2021	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	5	0.05	1	5	100.00
IRFC	N7	15-Jan-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	2	0.02	2	0	0.00
IRFC	N9	15-Jan-2021	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	1236.00	50	0.62	1	50	100.00
IRFC	NA	15-Jan-2021	1359.63	1355.00	1359.00	1355.00	1359.00	1359.00	1355.36	11	0.15	5	11	100.00
IRFC	ND	15-Jan-2021	1289.99	1171.00	1285.00	1171.00	1285.00	1285.00	1190.00	12	0.14	2	10	83.33
IRFC	NE	15-Jan-2021	1370.54	1397.50	1397.50	1389.89	1389.89	1389.89	1392.06	140	1.95	2	140	100.00
IRFC	NJ	15-Jan-2021	1245.00	1245.00	1245.00	1241.00	1241.00	1241.00	1243.70	351	4.37	11	348	99.15
IRFC	NK	15-Jan-2021	1322.50	1322.05	1324.00	1321.75	1321.75	1321.75	1322.26	2870	37.95	20	2350	81.88
IRFC	NO	15-Jan-2021	1264.68	1256.70	1256.70	1256.05	1256.70	1256.70	1256.68	271	3.41	5	261	96.31
ISEC	EQ	15-Jan-2021	444.15	445.20	448.50	438.50	443.15	442.75	443.44	402686	1785.65	16102	213116	52.92
ISFT	EQ	15-Jan-2021	85.40	86.90	86.90	81.15	82.00	81.95	82.50	6996	5.77	331	4208	60.15
ISMTLTD	EQ	15-Jan-2021	10.90	11.20	11.20	10.75	10.80	10.80	10.84	83580	9.06	128	70679	84.56
ITC	EQ	15-Jan-2021	214.15	214.90	218.50	211.20	217.90	217.85	215.81	58321158	125862.67	302828	20103362	34.47
ITDC	EQ	15-Jan-2021	320.00	319.80	319.80	312.00	313.30	313.90	315.55	49718	156.89	1975	15009	30.19
ITDCEM	EQ	15-Jan-2021	71.70	71.60	72.45	68.60	69.50	69.60	70.41	598306	421.27	4454	287503	48.05
ITI	EQ	15-Jan-2021	131.50	130.10	134.40	128.00	129.00	128.85	130.24	1079318	1405.71	13498	215028	19.92
IVC	BE	15-Jan-2021	5.10	5.10	5.20	4.85	5.15	5.10	4.99	152074	7.58	203	-	-
IVP	BE	15-Jan-2021	74.00	76.70	76.70	72.10	74.00	74.00	73.71	894	0.66	15	-	-
IVZINGOLD	EQ	15-Jan-2021	4514.30	4547.25	4547.25	4388.95	4480.00	4466.75	4442.91	290	12.88	69	217	74.83
IVZINNIFTY	EQ	15-Jan-2021	1569.52	1558.95	1558.95	1553.85	1554.40	1554.40	1554.66	7	0.11	3	5	71.43
IZMO	EQ	15-Jan-2021	51.50	52.85	53.50	49.25	49.95	49.75	51.03	59454	30.34	774	38486	64.73
J&KBANK	EQ	15-Jan-2021	29.20	28.50	30.05	28.25	29.10	28.95	29.28	6355002	1860.79	12934	2627358	41.34
JAGRAN	EQ	15-Jan-2021	44.90	44.90	45.25	43.85	44.35	44.05	44.51	291603	129.78	2106	196688	67.45
JAGSNPHARM	EQ	15-Jan-2021	78.75	77.20	82.65	77.20	80.50	80.10	80.27	134637	108.08	1689	62130	46.15
JAIBALAJI	EQ	15-Jan-2021	21.50	21.05	22.55	21.00	21.90	22.25	22.28	246836	54.99	385	198980	80.61
JAICORPLTD	EQ	15-Jan-2021	94.20	94.40	94.85	91.65	92.25	92.30	93.17	920493	857.61	7909	221037	24.01
JAIHINDPRO	BZ	15-Jan-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	25106	0.53	20	-	-
JAINSTUDIO	BZ	15-Jan-2021	2.20	2.20	2.30	2.20	2.30	2.30	2.23	706	0.02	7	-	-
JAKHARIA	SM	15-Jan-2021	140.00	140.00	146.00	140.00	140.00	140.30	140.89	47200	66.50	9	24800	52.54
JALAN	SM	15-Jan-2021	3.00	3.10	3.10	3.10	3.10	3.10	3.10	3000	0.09	1	3000	100.00
JAMNAAUTO	EQ	15-Jan-2021	63.85	64.15	65.50	63.20	64.15	63.85	64.41	1101825	709.70	7317	392243	35.60
JASH	EQ	15-Jan-2021	235.10	232.70	237.00	229.60	232.05	232.55	232.33	5394	12.53	145	4322	80.13
JAYAGROGN	EQ	15-Jan-2021	140.00	141.80	143.00	135.75	136.20	136.80	138.17	47963	66.27	1685	18518	38.61
JAYBARMARU	EQ	15-Jan-2021	259.65	256.10	260.00	241.00	247.00	247.25	249.37	74527	185.85	2562	35622	47.80
JAYNECOIND	BE	15-Jan-2021	7.05	7.00	7.25	6.70	7.10	6.95	6.88	58049	3.99	114	-	-
JAYSREETEA	EQ	15-Jan-2021	70.25	70.20	70.50	68.80	70.00	69.45	69.63	107660	74.96	985	62060	57.64
JBCHEPHARM	EQ	15-Jan-2021	1032.85	1034.00	1057.75	1034.00	1045.30	1044.05	1041.77	55934	582.70	4479	26468	47.32
JBFIND	BE	15-Jan-2021	15.20	15.45	15.45	14.45	14.65	14.65	14.80	98958	14.65	207	-	-
JBMA	EQ	15-Jan-2021	313.70	318.00	330.15	305.55	330.00	320.75	315.91	38906	122.91	1737	24888	63.97
JCHAC	EQ	15-Jan-2021	2498.45	2510.95	2538.45	2419.25	2459.00	2437.55	2468.98	10237	252.75	2297	5493	53.66
JETAIRWAYS	BZ	15-Jan-2021	131.95	125.40	125.40	125.40	125.40	125.40	125.40	14293	17.92	129	-	-
JETFREIGHT	SM	15-Jan-2021	15.50	16.25	16.25	16.25	16.25	16.25	16.25	4000	0.65	1	4000	100.00
JHS	EQ	15-Jan-2021	23.15	23.00	23.30	22.60	22.80	22.85	22.99	65236	15.00	278	44599	68.37
JINDALPHOT	BE	15-Jan-2021	22.65	21.60	23.00	21.60	22.50	22.50	22.41	7271	1.63	47	-	-
JINDALPOLY	EQ	15-Jan-2021	455.50	451.05	461.95	445.95	455.10	454.45	452.94	22814	103.33	921	16466	72.17
JINDALSAW	EQ	15-Jan-2021	79.15	78.80	79.70	76.80	77.00	77.10	77.61	1078409	836.92	8245	555501	51.51
JINDALSTEL	EQ	15-Jan-2021	293.65	295.00	304.00	293.20	298.95	299.00	298.15	12385982	36928.68	74176	2033430	16.42
JINDRILL	EQ	15-Jan-2021	89.25	89.65	90.00	86.90	87.50	87.20	88.47	18835	16.66	352	12034	63.89
JINDWORLD	EQ	15-Jan-2021	59.40	59.00	60.00	56.50	57.75	57.45	57.81	229518	132.69	3662	36316	15.82
JISLDVREQS	BE	15-Jan-2021	15.40	15.00	15.95	14.65	15.00	14.70	15.01	54981	8.25	171	-	-
JISLJALEQS	EQ	15-Jan-2021	22.45	22.95	22.95	21.45	21.70	21.70	21.92	4349847	953.48	5032	2561155	58.88
JITFINFRA	BE	15-Jan-2021	10.40	10.40	10.40	9.90	9.90	9.90	10.22	2851	0.29	12	-	-
JIYAECO	BE	15-Jan-2021	7.15	7.40	7.40	7.00	7.10	7.05	7.08	36194	2.56	140	-	-
JKCEMENT	EQ	15-Jan-2021	2205.10	2210.00	2231.35	2178.35	2185.10	2198.05	2197.63	39567	869.54	8831	17424	44.04
JKIL	EQ	15-Jan-2021	148.60	149.50	149.70	145.15	147.10	146.90	147.76	127649	188.62	3434	74508	58.37
JKLAKSHMI	EQ	15-Jan-2021	340.15	340.70	343.85	335.55	338.00	338.10	340.28	249248	848.14	12773	133850	53.70
JKPAPER	EQ	15-Jan-2021	127.85	127.55	128.45	125.00	126.10	126.00	126.33	750307	947.88	6297	331737	44.21
JKTYRE	EQ	15-Jan-2021	88.75	89.50	92.90	88.50	91.10	90.80	91.03	7959265	7245.30	46138	2108679	26.49
JMA	EQ	15-Jan-2021	34.35	34.10	34.45	33.10	34.10	34.10	33.89	24816	8.41	256	17896	72.11
JMCPROJECT	EQ	15-Jan-2021	70.80	71.50	71.50	68.15	69.60	69.50	69.99	194776	136.32	1437	102841	52.80
JMFINANCIL	EQ	15-Jan-2021	88.45	88.90	89.55	86.60	87.20	87.05	88.11	980767	864.16	10849	422994	43.13
JMTAUTOLTD	BE	15-Jan-2021	3.40	3.50	3.50	3.25	3.30	3.30	3.31	668663	22.16	1076	-	-
JNPT	N1	15-Jan-2021	1036.10	1230.00	1239.99	1038.10	1038.10	1038.10	1137.05	40	0.45	3	8	20.00
JOCIL	EQ	15-Jan-2021	186.15	190.90	190.95	183.20	185.50	184.55	185.14	8050	14.90	158	5597	69.53
JPASSOCIAT	EQ	15-Jan-2021	7.65	7.65	7.65	7.35	7.40	7.40	7.48	6287975	470.51	7112	4529869	72.04
JPINFRATEC	BE	15-Jan-2021	2.05	2.05	2.10	1.95	2.05	2.05	2.02	940920	19.01	710	-	-
JPOLYINVST	BE	15-Jan-2021	24.70	23.55	23.80	23.55	23.80	23.80	23.66	161	0.04	6	-	-
JPPOWER	EQ	15-Jan-2021	3.10	3.10	3.10	2.95	3.05	3.00	3.01	23028033	694.16	5549	13544083	58.82
JSL	EQ	15-Jan-2021	89.70	90.00	92.75	88.55	89.40	89.40	90.23	1452094	1310.19	11218	584565	40.26
JSLHISAR	EQ	15-Jan-2021	153.15	153.50	156.80	152.00	153.00	152.80	154.10	349263	538.21	6378	91773	26.28
JSWENERGY	EQ	15-Jan-2021	71.90	71.55	75.75	71.00	75.60	75.05	74.15	8958267	6642.52	28589	3050788	34.06
JSWHL	EQ	15-Jan-2021	3536.55	3540.05	3540.05	3446.80	3446.80	3452.40	3482.87	609	21.21	162	512	84.07
JSWISPL	EQ	15-Jan-2021	31.15	32.20	32.70	31.25	32.70	32.70	32.59	1121241	365.46	1454	922965	82.32
JSWSTEEL	EQ	15-Jan-2021	396.40	398.00	402.55	391.20	394.30	394.20	396.53	7329969	29065.78	67977	930399	12.69
JTEKTINDIA	EQ	15-Jan-2021	92.35	92.60	94.80	89.90	92.75	92.75	92.55	898522	831.59	13916	552119	61.45
JUBILANT	EQ	15-Jan-2021	1002.20	999.80	999.80	961.00	984.05	976.20	978.98	453540	4440.05	22277	194892	42.97
JUBLFOOD	EQ	15-Jan-2021	2783.60	2818.00	2818.00	2703.00	2721.35	2733.05	2736.50	806132	22059.79	50174	157058	19.48
JUBLINDS	EQ	15-Jan-2021	246.50	254.00	255.00	242.35	245.00	244.55	247.79	20522	50.85	655	11647	56.75
JUMPNET	EQ	15-Jan-2021	12.75	12.50	12.50	12.50	12.50	12.50	12.50	60449	7.56	126	60449	100.00
JUNIORBEES	EQ	15-Jan-2021	357.55	365.00	365.00	336.10	354.04	353.76	355.40	56955	202.42	4959	33937	59.59
JUSTDIAL	EQ	15-Jan-2021	708.70	711.90	717.80	678.00	684.00	687.40	699.67	914786	6400.51	27284	173407	18.96
JYOTHYLAB	EQ	15-Jan-2021	161.80	162.05	162.65	157.20	160.50	159.95	159.49	538739	859.22	11627	277003	51.42
KABRAEXTRU	EQ	15-Jan-2021	108.40	108.05	116.00	108.05	112.30	112.80	112.99	271569	306.84	4452	141248	52.01
KAJARIACER	EQ	15-Jan-2021	743.45	743.45	759.50	737.20	750.00	751.35	749.35	267657	2005.68	7151	153472	57.34
KAKATCEM	EQ	15-Jan-2021	185.95	186.35	187.00	182.60	182.60	182.90	184.60	14136	26.10	474	10483	74.16
KALPATPOWR	EQ	15-Jan-2021	334.25	336.60	336.60	328.75	333.50	333.90	332.19	187077	621.46	7587	104275	55.74
KALYANIFRG	BE	15-Jan-2021	155.70	157.00	160.60	152.00	159.25	159.25	155.06	1353	2.10	26	-	-
KAMATHOTEL	EQ	15-Jan-2021	37.55	37.85	37.85	36.50	36.50	36.60	36.93	67905	25.08	637	38200	56.26
KAMDHENU	EQ	15-Jan-2021	133.35	133.35	134.00	127.00	128.70	128.25	129.53	63640	82.43	1110	44194	69.44
KANANIIND	EQ	15-Jan-2021	5.30	5.55	5.55	5.05	5.50	5.30	5.30	87878	4.65	146	49111	55.89
KANORICHEM	BE	15-Jan-2021	58.20	56.20	60.45	56.20	58.20	57.45	57.64	36551	21.07	313	-	-
KANPRPLA	EQ	15-Jan-2021	121.60	121.55	124.95	121.25	121.25	121.70	122.44	3592	4.40	85	2915	81.15
KANSAINER	EQ	15-Jan-2021	656.15	655.00	655.85	630.45	633.00	633.95	644.01	381646	2457.83	14613	256188	67.13
KAPSTON	BE	15-Jan-2021	102.00	98.05	107.00	97.00	106.75	101.00	100.34	769	0.77	11	-	-
KARDA	EQ	15-Jan-2021	122.70	124.00	124.00	121.50	122.10	122.95	122.72	9562	11.73	216	6302	65.91
KARMAENG	BE	15-Jan-2021	22.30	22.30	22.30	21.20	21.20	21.20	21.21	4875	1.03	51	-	-
KARURVYSYA	EQ	15-Jan-2021	47.15	47.15	47.75	46.30	46.90	46.70	46.88	1416392	664.02	8304	653847	46.16
KAUSHALYA	BE	15-Jan-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.88	16841	0.32	29	-	-
KAYA	EQ	15-Jan-2021	365.40	367.00	367.00	335.00	342.50	342.50	349.09	102856	359.06	3218	59787	58.13
KCP	EQ	15-Jan-2021	70.60	70.95	71.20	69.00	69.75	69.15	69.96	198533	138.89	1403	147328	74.21
KCPSUGIND	EQ	15-Jan-2021	16.70	16.80	17.00	16.35	16.50	16.45	16.70	218145	36.42	718	124328	56.99
KDDL	EQ	15-Jan-2021	247.30	243.00	247.90	236.05	237.05	237.40	239.71	1147	2.75	77	914	79.69
KEC	EQ	15-Jan-2021	361.05	360.30	361.80	351.20	354.00	353.30	354.39	241655	856.41	8698	134042	55.47
KECL	EQ	15-Jan-2021	14.90	15.05	15.60	14.65	15.60	15.60	15.31	285709	43.74	721	230635	80.72
KEERTI	EQ	15-Jan-2021	26.40	27.20	27.20	25.05	26.50	26.60	26.73	10414	2.78	94	7548	72.48
KEI	EQ	15-Jan-2021	473.75	478.95	486.85	471.00	481.00	479.75	479.47	108118	518.39	5744	53713	49.68
KELLTONTEC	EQ	15-Jan-2021	76.55	77.55	81.30	77.50	79.30	79.20	79.61	2654962	2113.65	14551	1115897	42.03
KENNAMET	EQ	15-Jan-2021	937.30	939.95	969.95	909.45	939.95	937.90	938.55	9694	90.98	928	5236	54.01
KERNEX	BE	15-Jan-2021	29.45	30.35	30.35	28.20	28.60	28.60	28.73	2516	0.72	43	-	-
KESORAMIND	EQ	15-Jan-2021	64.00	64.00	64.30	62.10	63.00	62.65	63.07	503976	317.85	3166	255554	50.71
KEYFINSERV	EQ	15-Jan-2021	76.15	76.05	76.95	75.15	75.70	75.65	75.63	1336	1.01	65	970	72.60
KGL	BZ	15-Jan-2021	0.35	0.35	0.35	0.30	0.35	0.35	0.33	886059	2.95	126	-	-
KHADIM	EQ	15-Jan-2021	132.70	131.95	132.80	128.55	131.90	130.80	130.41	107836	140.63	2467	55168	51.16
KHAICHEM	EQ	15-Jan-2021	28.45	29.05	29.40	27.25	27.90	27.60	27.93	301259	84.15	2722	156519	51.95
KHANDSE	BE	15-Jan-2021	18.55	17.70	19.10	17.70	17.95	17.95	18.49	5426	1.00	23	-	-
KHFM	SM	15-Jan-2021	26.80	26.50	26.50	26.50	26.50	26.50	26.50	3000	0.80	1	3000	100.00
KICL	EQ	15-Jan-2021	1608.20	1595.70	1629.05	1571.05	1595.20	1591.70	1589.09	608	9.66	177	367	60.36
KILITCH	BE	15-Jan-2021	94.70	95.95	97.80	93.20	94.00	95.90	94.64	2878	2.72	46	-	-
KINGFA	EQ	15-Jan-2021	641.75	639.45	669.00	633.00	657.80	659.55	654.75	22653	148.32	1345	14823	65.44
KIOCL	EQ	15-Jan-2021	137.20	137.25	138.35	135.05	135.70	135.70	136.22	32142	43.78	710	19828	61.69
KIRIINDUS	EQ	15-Jan-2021	523.80	525.00	529.90	513.15	515.50	516.05	519.84	63509	330.14	2367	30491	48.01
KIRLFER	EQ	15-Jan-2021	136.95	134.80	140.90	134.80	140.00	139.50	139.56	100477	140.22	2466	64453	64.15
KIRLOSBROS	EQ	15-Jan-2021	146.30	147.00	147.00	138.20	139.90	139.45	141.25	173592	245.20	4380	109769	63.23
KIRLOSENG	EQ	15-Jan-2021	129.15	129.50	129.65	123.00	124.00	123.95	125.19	181677	227.43	2982	133371	73.41
KIRLOSIND	EQ	15-Jan-2021	826.80	839.95	839.95	825.00	825.00	825.00	825.47	1059	8.74	100	883	83.38
KITEX	EQ	15-Jan-2021	112.00	112.20	112.80	108.40	109.50	109.80	111.07	141919	157.63	1919	85151	60.00
KKCL	EQ	15-Jan-2021	919.45	915.05	924.75	900.05	902.55	906.10	907.73	902	8.19	153	510	56.54
KMSUGAR	EQ	15-Jan-2021	11.85	11.85	12.10	11.75	11.90	11.85	11.95	236371	28.26	454	143629	60.76
KNRCON	EQ	15-Jan-2021	369.35	373.90	376.80	358.00	365.90	367.00	370.28	459877	1702.85	10925	191927	41.73
KOKUYOCMLN	EQ	15-Jan-2021	66.75	67.60	67.60	66.00	66.65	66.60	66.63	120306	80.16	1556	76207	63.34
KOLTEPATIL	EQ	15-Jan-2021	256.90	256.35	257.35	248.10	249.95	250.15	251.62	176034	442.93	5663	85533	48.59
KOPRAN	EQ	15-Jan-2021	125.60	126.75	127.95	121.60	122.65	123.10	124.43	211916	263.68	3943	120110	56.68
KOTAKBANK	EQ	15-Jan-2021	1892.65	1894.20	1904.00	1854.05	1868.00	1863.90	1868.24	2715164	50725.67	106977	1218291	44.87
KOTAKBKETF	EQ	15-Jan-2021	328.79	329.42	329.42	324.15	326.23	325.90	325.21	67957	221.01	559	58050	85.42
KOTAKGOLD	EQ	15-Jan-2021	429.15	432.70	433.00	430.05	432.70	431.40	431.51	31005	133.79	988	17596	56.75
KOTAKNIFTY	EQ	15-Jan-2021	151.95	151.86	152.05	150.00	151.02	150.13	150.94	56076	84.64	678	28214	50.31
KOTAKNV20	EQ	15-Jan-2021	77.99	80.00	80.00	77.00	77.30	77.27	77.79	13337	10.38	116	12654	94.88
KOTAKPSUBK	EQ	15-Jan-2021	193.25	193.91	196.98	187.10	189.90	189.20	191.28	345419	660.70	1487	249259	72.16
KOTARISUG	EQ	15-Jan-2021	18.20	18.15	18.15	16.90	17.10	17.20	17.45	102881	17.95	428	78301	76.11
KOTHARIPET	EQ	15-Jan-2021	23.70	23.70	23.90	23.10	23.50	23.30	23.43	75441	17.68	265	40275	53.39
KOTHARIPRO	EQ	15-Jan-2021	73.00	74.75	84.15	74.05	78.50	78.80	80.71	191627	154.67	3867	76642	40.00
KPITTECH	EQ	15-Jan-2021	134.10	134.20	139.50	133.50	135.20	135.55	136.07	817322	1112.14	13780	331001	40.50
KPRMILL	EQ	15-Jan-2021	947.60	945.00	948.00	926.00	928.00	930.40	938.03	24266	227.62	2257	15015	61.88
KRBL	EQ	15-Jan-2021	242.00	243.60	243.60	236.50	238.25	238.10	239.83	243724	584.52	8215	152577	62.60
KREBSBIO	EQ	15-Jan-2021	131.75	130.35	133.00	123.35	126.10	125.65	127.95	19053	24.38	576	11747	61.65
KRIDHANINF	BE	15-Jan-2021	4.25	4.25	4.35	4.05	4.05	4.05	4.11	115282	4.73	112	-	-
KRISHANA	BE	15-Jan-2021	70.00	72.90	72.90	70.00	70.50	70.50	70.94	1212	0.86	10	-	-
KSB	EQ	15-Jan-2021	663.65	670.00	689.00	662.00	673.90	671.15	676.52	58601	396.45	5604	25242	43.07
KSCL	EQ	15-Jan-2021	558.40	562.00	564.80	540.00	546.40	545.55	550.41	261869	1441.36	8527	109782	41.92
KSHITIJPOL	SM	15-Jan-2021	25.75	25.00	25.95	25.00	25.70	25.70	25.31	28000	7.09	6	16000	57.14
KSK	BZ	15-Jan-2021	0.55	0.55	0.60	0.50	0.55	0.55	0.51	843039	4.30	216	-	-
KSL	EQ	15-Jan-2021	283.30	283.25	294.50	283.25	284.05	285.80	289.13	149762	433.01	4245	56461	37.70
KSOLVES	SM	15-Jan-2021	600.00	600.00	600.00	570.00	570.00	570.00	590.00	900	5.31	3	900	100.00
KTKBANK	EQ	15-Jan-2021	67.25	67.30	67.60	65.20	66.10	65.90	66.30	3914901	2595.60	13603	1813866	46.33
KUANTUM	EQ	15-Jan-2021	55.70	53.10	55.45	53.10	53.55	53.90	54.13	7815	4.23	231	4906	62.78
KWALITY	EQ	15-Jan-2021	3.35	3.20	3.20	3.20	3.20	3.20	3.20	351475	11.25	359	351475	100.00
L&TFH	EQ	15-Jan-2021	107.10	107.50	108.60	103.70	105.55	105.25	105.71	19380763	20488.04	77382	3268637	16.87
L&TFINANCE	N7	15-Jan-2021	1150.00	932.50	1160.00	932.50	1160.00	1160.00	1046.25	200	2.09	2	0	0.00
L&TFINANCE	NC	15-Jan-2021	1127.00	1129.00	1129.00	1129.00	1129.00	1129.00	1129.00	10	0.11	1	10	100.00
L&TFINANCE	NQ	15-Jan-2021	1101.00	1100.00	1100.00	1050.01	1050.01	1050.01	1090.99	122	1.33	2	122	100.00
L&TFINANCE	Y3	15-Jan-2021	1049.00	1050.00	1050.00	1020.00	1020.00	1021.96	1022.40	129	1.32	18	127	98.45
L&TFINANCE	Y7	15-Jan-2021	1078.32	1065.00	1066.00	1063.00	1063.00	1064.62	1064.62	27	0.29	8	26	96.30
L&TFINANCE	Y9	15-Jan-2021	1099.00	1088.00	1088.00	1086.90	1087.00	1086.93	1087.64	150	1.63	12	150	100.00
L&TINFRA	N5	15-Jan-2021	1070.00	1066.05	1070.00	1066.05	1070.00	1070.00	1068.35	96	1.03	7	96	100.00
L&TINFRA	N6	15-Jan-2021	2182.25	2183.05	2187.00	2183.05	2185.00	2185.00	2185.26	254	5.55	13	254	100.00
LAGNAM	SM	15-Jan-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	9000	1.47	3	9000	100.00
LAKPRE	BZ	15-Jan-2021	6.85	7.10	7.10	6.70	7.10	7.10	7.01	3212	0.23	11	-	-
LALPATHLAB	EQ	15-Jan-2021	2331.85	2331.85	2353.20	2281.65	2287.00	2295.45	2319.87	81490	1890.46	9154	37427	45.93
LAMBODHARA	EQ	15-Jan-2021	47.80	48.85	48.85	46.05	47.00	46.40	47.16	7320	3.45	158	4520	61.75
LAOPALA	EQ	15-Jan-2021	227.65	228.60	232.70	224.15	226.40	225.75	228.32	70618	161.23	2590	34452	48.79
LASA	EQ	15-Jan-2021	93.65	92.75	93.90	81.50	92.50	91.90	91.34	142501	130.16	1871	68801	48.28
LAURUSLABS	EQ	15-Jan-2021	366.80	370.70	375.85	361.70	370.50	370.05	370.09	3274821	12119.73	52668	1352966	41.31
LAXMICOT	SM	15-Jan-2021	10.00	11.10	11.75	11.10	11.75	11.75	11.43	12000	1.37	2	12000	100.00
LAXMIMACH	EQ	15-Jan-2021	5266.75	5232.00	5340.00	5150.00	5225.00	5196.80	5226.35	11900	621.94	3111	5851	49.17
LEMONTREE	EQ	15-Jan-2021	40.85	41.40	41.40	40.55	41.15	40.80	40.79	585839	238.96	4477	312393	53.32
LEXUS	SM	15-Jan-2021	22.45	22.50	22.50	22.00	22.00	22.00	22.33	3000	0.67	3	3000	100.00
LFIC	EQ	15-Jan-2021	78.85	75.65	82.70	75.00	79.80	75.75	77.74	813	0.63	41	246	30.26
LGBBROSLTD	EQ	15-Jan-2021	293.80	293.75	301.00	292.00	296.00	294.80	296.09	56982	168.72	2842	33052	58.00
LGBFORGE	BE	15-Jan-2021	3.75	3.70	3.85	3.60	3.75	3.70	3.67	50701	1.86	95	-	-
LIBAS	EQ	15-Jan-2021	38.50	38.10	42.45	38.00	40.10	40.30	40.87	288970	118.11	1605	107313	37.14
LIBERTSHOE	EQ	15-Jan-2021	149.05	148.55	149.90	145.50	147.00	146.45	147.34	81287	119.77	1794	37089	45.63
LICHSGFIN	EQ	15-Jan-2021	433.35	434.95	439.00	425.70	429.70	430.65	431.44	5965720	25738.57	79683	1838702	30.82
LICNETFGSC	EQ	15-Jan-2021	21.77	21.98	21.98	21.78	21.95	21.85	21.86	9680	2.12	63	9309	96.17
LICNETFN50	EQ	15-Jan-2021	161.14	163.00	163.00	160.00	161.99	160.72	161.20	1450	2.34	141	983	67.79
LICNETFSEN	EQ	15-Jan-2021	530.00	539.90	539.90	525.10	526.50	526.50	532.62	54	0.29	40	38	70.37
LICNFNHGP	EQ	15-Jan-2021	153.02	155.50	157.27	149.15	151.97	151.97	152.17	219	0.33	68	69	31.51
LIKHITHA	EQ	15-Jan-2021	193.40	194.70	200.90	188.00	195.00	193.20	193.99	355400	689.43	5645	141591	39.84
LINCOLN	EQ	15-Jan-2021	242.25	242.25	243.00	235.00	235.50	235.65	237.72	57197	135.97	1863	31358	54.82
LINCPEN	EQ	15-Jan-2021	182.30	182.80	182.80	178.00	178.00	179.25	180.02	3302	5.94	217	1839	55.69
LINDEINDIA	EQ	15-Jan-2021	975.15	972.05	979.95	956.25	965.00	962.50	962.27	47031	452.56	2182	32340	68.76
LIQUIDBEES	EQ	15-Jan-2021	1000.00	1001.90	1001.90	999.50	1000.01	1000.00	1000.00	1320914	13209.20	4938	1142580	86.50
LIQUIDETF	EQ	15-Jan-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.01	11710	117.10	51	11379	97.17
LOKESHMACH	BE	15-Jan-2021	39.70	39.70	40.80	37.85	39.10	39.20	39.37	23343	9.19	138	-	-
LOTUSEYE	EQ	15-Jan-2021	36.05	36.80	36.80	35.60	36.00	36.00	36.12	7867	2.84	123	6483	82.41
LOVABLE	BE	15-Jan-2021	90.45	90.05	90.95	89.00	90.00	89.80	89.67	12615	11.31	196	-	-
LPDC	EQ	15-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	22289	0.51	22	22289	100.00
LSIL	BE	15-Jan-2021	0.95	0.95	0.95	0.90	0.95	0.95	0.92	1084206	9.98	796	-	-
LT	EQ	15-Jan-2021	1376.60	1376.70	1384.50	1345.05	1357.20	1354.15	1362.76	2587576	35262.47	88909	958948	37.06
LTI	EQ	15-Jan-2021	4390.70	4430.00	4483.00	4200.00	4292.00	4287.85	4331.48	219119	9491.10	30119	71069	32.43
LTTS	EQ	15-Jan-2021	2686.50	2729.00	2748.95	2490.00	2530.10	2518.25	2580.93	404561	10441.45	42676	175878	43.47
LUMAXIND	EQ	15-Jan-2021	1391.40	1398.30	1398.35	1373.00	1374.00	1379.85	1383.38	2824	39.07	463	1649	58.39
LUMAXTECH	EQ	15-Jan-2021	127.95	125.95	128.30	122.75	124.00	124.45	124.83	45437	56.72	1107	30201	66.47
LUPIN	EQ	15-Jan-2021	1105.80	1112.85	1112.85	1077.05	1091.90	1093.15	1094.00	2772449	30330.63	49757	572508	20.65
LUXIND	EQ	15-Jan-2021	1637.25	1640.00	1654.00	1615.00	1622.40	1620.80	1643.21	34380	564.94	2747	5535	16.10
LYKALABS	EQ	15-Jan-2021	29.25	30.00	30.50	28.15	29.20	28.90	28.89	37400	10.81	319	24698	66.04
LYPSAGEMS	BE	15-Jan-2021	5.15	5.15	5.35	4.90	5.00	5.00	4.97	29358	1.46	58	-	-
M&M	EQ	15-Jan-2021	829.90	828.00	838.00	815.35	820.30	819.65	824.33	4996951	41191.20	102732	2237085	44.77
M&MFIN	EQ	15-Jan-2021	192.15	193.05	193.75	185.70	188.65	188.45	189.22	7781076	14723.52	42199	2376537	30.54
M&MFIN	N2	15-Jan-2021	1136.90	1138.00	1198.00	1123.50	1140.00	1140.00	1158.45	152	1.76	8	100	65.79
M&MFIN	N3	15-Jan-2021	1610.00	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	40	0.64	4	40	100.00
M100	EQ	15-Jan-2021	23.04	23.29	23.29	22.70	22.70	22.72	22.85	158996	36.33	1110	113677	71.50
M50	EQ	15-Jan-2021	142.40	142.20	144.48	139.55	141.04	141.03	141.50	4324	6.12	100	4218	97.55
MAANALU	EQ	15-Jan-2021	111.00	113.45	113.50	107.15	109.00	108.40	109.90	31933	35.10	1007	17296	54.16
MACPOWER	BE	15-Jan-2021	113.90	113.20	113.20	108.30	109.00	108.55	109.53	2616	2.87	51	-	-
MADHAV	EQ	15-Jan-2021	55.05	54.70	57.05	54.50	56.05	56.15	55.69	108259	60.29	959	81057	74.87
MADHUCON	BE	15-Jan-2021	5.30	5.30	5.35	5.05	5.10	5.20	5.15	30095	1.55	49	-	-
MADRASFERT	EQ	15-Jan-2021	28.50	28.35	28.70	27.60	28.35	28.05	28.08	277959	78.05	1578	140360	50.50
MAESGETF	EQ	15-Jan-2021	25.11	25.21	25.40	24.75	24.86	24.79	24.95	221805	55.33	135	214357	96.64
MAGADSUGAR	EQ	15-Jan-2021	116.10	118.00	119.00	115.15	115.80	116.05	117.58	26214	30.82	462	19259	73.47
MAGMA	EQ	15-Jan-2021	44.10	44.25	44.45	42.30	43.05	43.10	43.21	536047	231.61	2464	288751	53.87
MAGMA	N3	15-Jan-2021	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	5	0.05	1	5	100.00
MAGNUM	EQ	15-Jan-2021	4.80	4.80	4.90	4.80	4.80	4.80	4.82	50021	2.41	85	49041	98.04
MAHABANK	EQ	15-Jan-2021	14.75	14.70	14.90	14.05	14.65	14.55	14.55	6273302	912.76	6772	3258115	51.94
MAHAPEXLTD	BE	15-Jan-2021	86.95	84.15	86.80	82.65	85.10	83.85	83.31	10796	8.99	77	-	-
MAHASTEEL	EQ	15-Jan-2021	118.75	125.00	130.30	119.00	125.00	124.55	126.52	300617	380.34	4888	95811	31.87
MAHEPC	EQ	15-Jan-2021	167.25	166.95	167.25	161.00	162.00	161.40	163.22	156334	255.17	4178	51280	32.80
MAHESHWARI	BE	15-Jan-2021	87.20	87.30	87.30	83.50	84.00	84.15	84.74	22965	19.46	260	-	-
MAHICKRA	SM	15-Jan-2021	79.35	79.10	79.30	79.10	79.10	79.10	79.17	4500	3.56	3	4500	100.00
MAHINDCIE	EQ	15-Jan-2021	163.75	164.00	164.00	158.00	159.50	159.25	160.57	100193	160.88	5165	58728	58.61
MAHLIFE	EQ	15-Jan-2021	394.20	400.00	404.45	381.05	386.00	383.50	388.21	57396	222.82	2122	34673	60.41
MAHLOG	EQ	15-Jan-2021	441.20	434.30	447.70	420.30	425.00	425.75	429.96	42855	184.26	2531	26959	62.91
MAHSCOOTER	EQ	15-Jan-2021	3679.65	3720.00	3720.00	3622.65	3636.00	3652.60	3670.17	2855	104.78	766	1615	56.57
MAHSEAMLES	EQ	15-Jan-2021	314.85	314.10	316.95	308.95	309.50	310.05	312.68	43269	135.30	1399	24822	57.37
MAITHANALL	EQ	15-Jan-2021	663.60	664.95	691.00	636.10	650.00	650.95	658.52	134148	883.40	6165	50576	37.70
MAJESCO	EQ	15-Jan-2021	24.85	26.05	26.05	26.05	26.05	26.05	26.05	56364	14.68	167	56364	100.00
MALUPAPER	BE	15-Jan-2021	29.25	29.95	29.95	29.00	29.40	29.40	29.24	6772	1.98	46	-	-
MAN50ETF	EQ	15-Jan-2021	148.70	148.58	148.58	147.00	147.53	147.46	147.93	3184	4.71	67	2977	93.50
MANAKALUCO	EQ	15-Jan-2021	9.25	9.10	9.75	8.90	9.50	9.35	9.36	42902	4.02	120	31874	74.29
MANAKCOAT	EQ	15-Jan-2021	7.90	7.90	8.25	7.55	8.25	8.25	8.04	99224	7.98	124	86261	86.94
MANAKSIA	EQ	15-Jan-2021	54.85	55.75	56.45	54.50	55.00	54.85	55.00	25542	14.05	612	14444	56.55
MANAKSTEEL	EQ	15-Jan-2021	25.80	27.05	27.05	24.55	24.55	24.55	25.44	148551	37.79	391	108518	73.05
MANALIPETC	EQ	15-Jan-2021	35.75	35.60	37.30	35.60	36.60	36.65	36.56	911071	333.11	3133	507794	55.74
MANAPPURAM	EQ	15-Jan-2021	171.20	171.00	172.60	167.60	169.40	169.15	170.05	6076889	10333.57	23539	919726	15.13
MANGALAM	EQ	15-Jan-2021	132.15	132.70	134.35	132.00	132.75	132.55	133.25	19649	26.18	470	11724	59.67
MANGCHEFER	EQ	15-Jan-2021	61.10	61.10	61.30	58.05	59.85	59.65	59.56	1196236	712.53	7122	549580	45.94
MANGLMCEM	EQ	15-Jan-2021	249.20	249.95	252.35	240.00	240.95	241.45	245.33	41856	102.69	2352	21954	52.45
MANGTIMBER	EQ	15-Jan-2021	8.95	9.25	9.30	8.90	8.95	8.95	9.08	20448	1.86	32	20043	98.02
MANINDS	EQ	15-Jan-2021	82.00	82.10	85.80	81.20	83.00	83.00	83.61	498438	416.77	4470	263278	52.82
MANINFRA	EQ	15-Jan-2021	36.65	36.50	36.60	35.20	35.55	35.40	35.80	587506	210.32	3107	268888	45.77
MANUGRAPH	EQ	15-Jan-2021	13.80	13.80	13.80	13.15	13.15	13.25	13.46	7248	0.98	53	5708	78.75
MANXT50	EQ	15-Jan-2021	341.76	340.95	340.95	333.66	335.28	335.99	338.75	6763	22.91	52	5916	87.48
MARALOVER	BE	15-Jan-2021	28.55	27.15	27.95	27.15	27.15	27.15	27.35	21509	5.88	77	-	-
MARATHON	EQ	15-Jan-2021	89.65	90.50	90.60	88.00	90.00	89.70	89.48	21011	18.80	380	16039	76.34
MARICO	EQ	15-Jan-2021	418.95	421.60	421.60	413.15	416.90	416.95	416.84	2888933	12042.09	43001	1393266	48.23
MARINE	EQ	15-Jan-2021	218.45	219.00	219.90	213.00	215.00	214.80	216.06	75819	163.81	384	38150	50.32
MARKSANS	EQ	15-Jan-2021	60.00	60.50	60.60	58.80	58.80	59.00	59.31	923101	547.48	4489	550966	59.69
MARSHALL	SM	15-Jan-2021	12.50	12.50	12.50	12.50	12.50	12.50	12.50	3000	0.38	1	3000	100.00
MARUTI	EQ	15-Jan-2021	8149.45	8157.15	8219.50	8000.05	8011.00	8024.75	8083.19	751177	60719.03	66900	116035	15.45
MASFIN	EQ	15-Jan-2021	902.25	906.70	918.75	883.40	890.00	892.20	901.05	18305	164.94	2164	8861	48.41
MASKINVEST	BE	15-Jan-2021	35.50	35.50	35.50	35.50	35.50	35.50	35.50	100	0.04	2	-	-
MASTEK	EQ	15-Jan-2021	1335.55	1335.00	1351.75	1279.70	1320.05	1302.00	1320.26	164408	2170.61	18020	87476	53.21
MATRIMONY	EQ	15-Jan-2021	822.60	822.00	834.00	813.00	829.50	827.20	823.79	6359	52.38	664	3550	55.83
MAWANASUG	BE	15-Jan-2021	34.25	34.70	34.90	33.50	33.80	33.90	33.99	59142	20.10	186	-	-
MAXHEALTH	EQ	15-Jan-2021	161.25	162.25	165.55	157.95	161.40	159.95	162.31	903412	1466.30	24309	599787	66.39
MAXIND	EQ	15-Jan-2021	61.80	62.00	62.50	60.90	61.80	61.55	61.54	193228	118.91	1433	130051	67.30
MAXVIL	EQ	15-Jan-2021	49.15	48.75	49.40	47.05	47.55	47.35	47.74	70289	33.55	563	40368	57.43
MAYURUNIQ	EQ	15-Jan-2021	301.30	302.85	305.55	291.50	295.50	296.50	298.00	42002	125.17	1518	24356	57.99
MAZDA	EQ	15-Jan-2021	517.35	520.00	520.00	507.00	510.00	511.20	510.99	2638	13.48	263	1230	46.63
MAZDOCK	EQ	15-Jan-2021	219.95	220.05	221.85	216.00	216.95	217.25	218.56	675723	1476.88	9513	223159	33.03
MBAPL	BE	15-Jan-2021	72.70	76.00	76.00	71.50	71.50	71.50	74.71	2230	1.67	18	-	-
MBECL	BE	15-Jan-2021	5.85	5.75	6.00	5.75	5.85	5.85	5.82	12164	0.71	29	-	-
MBLINFRA	EQ	15-Jan-2021	18.45	18.70	18.70	17.55	17.75	17.60	17.63	395471	69.72	890	208239	52.66
MCDHOLDING	BE	15-Jan-2021	34.40	35.00	35.00	33.20	33.20	33.45	34.04	24934	8.49	129	-	-
MCDOWELL-N	EQ	15-Jan-2021	639.00	638.50	642.75	626.85	632.10	633.70	634.78	1437341	9123.89	39849	257955	17.95
MCL	BE	15-Jan-2021	95.00	95.00	95.50	92.25	95.50	94.35	94.15	1978	1.86	35	-	-
MCLEODRUSS	EQ	15-Jan-2021	22.40	22.75	22.75	21.45	21.70	21.60	21.86	355202	77.64	823	321136	90.41
MCX	EQ	15-Jan-2021	1690.90	1695.00	1697.95	1664.90	1674.00	1676.25	1677.15	111449	1869.16	8083	51363	46.09
MEGASOFT	EQ	15-Jan-2021	12.35	12.60	12.95	12.00	12.15	12.10	12.28	156987	19.28	305	101019	64.35
MEGH	EQ	15-Jan-2021	83.20	83.20	83.65	80.70	81.55	81.45	82.16	750830	616.91	5417	323180	43.04
MELSTAR	BZ	15-Jan-2021	2.80	2.70	2.70	2.70	2.70	2.70	2.70	654	0.02	9	-	-
MENONBE	BE	15-Jan-2021	55.30	56.45	56.50	54.20	54.50	54.70	54.80	20874	11.44	250	-	-
MEP	EQ	15-Jan-2021	18.50	18.45	18.60	17.90	18.25	18.15	18.20	120411	21.92	405	85367	70.90
MERCATOR	BE	15-Jan-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	360071	4.32	108	-	-
METALFORGE	BE	15-Jan-2021	7.65	7.30	7.30	7.30	7.30	7.30	7.30	1100	0.08	6	-	-
METKORE	BZ	15-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.80	1189	0.01	14	-	-
METROPOLIS	EQ	15-Jan-2021	2171.70	2174.90	2224.00	2139.25	2167.00	2163.30	2173.82	131971	2868.81	10198	85433	64.74
MFSL	EQ	15-Jan-2021	720.15	716.00	724.25	703.25	705.40	707.55	712.83	852193	6074.72	18368	360870	42.35
MGEL	EQ	15-Jan-2021	54.75	54.75	54.75	47.45	48.35	48.50	51.21	55691	28.52	857	34576	62.09
MGL	EQ	15-Jan-2021	1110.50	1118.00	1124.25	1073.30	1090.00	1090.80	1100.80	588418	6477.30	24925	119833	20.37
MHRIL	EQ	15-Jan-2021	215.85	215.80	216.75	212.10	215.00	215.05	214.40	61339	131.51	1075	35694	58.19
MIDHANI	EQ	15-Jan-2021	200.35	201.20	203.40	196.05	197.45	196.95	198.90	1394864	2774.45	13689	628604	45.07
MINDACORP	EQ	15-Jan-2021	89.05	89.30	89.85	87.30	88.55	88.15	88.17	460917	406.41	3514	221908	48.14
MINDAIND	EQ	15-Jan-2021	403.30	401.00	407.00	395.45	406.00	405.25	400.98	141299	566.58	5534	81464	57.65
MINDSPACE	RR	15-Jan-2021	338.79	338.79	340.00	337.75	338.00	338.25	338.65	101000	342.03	297	99000	98.02
MINDTECK	EQ	15-Jan-2021	49.05	50.80	50.80	46.80	47.80	47.40	48.70	27868	13.57	409	18630	66.85
MINDTREE	EQ	15-Jan-2021	1743.75	1750.00	1759.45	1680.00	1697.20	1696.60	1713.43	663007	11360.13	36324	166085	25.05
MIRCELECTR	BE	15-Jan-2021	13.25	13.45	13.45	12.70	13.20	13.10	13.01	245902	32.00	552	-	-
MIRZAINT	EQ	15-Jan-2021	56.25	56.40	56.50	54.40	55.00	54.95	55.42	324927	180.07	2637	174270	53.63
MITTAL	EQ	15-Jan-2021	12.40	12.75	13.00	12.40	13.00	13.00	12.91	173166	22.36	370	144442	83.41
MMFL	EQ	15-Jan-2021	449.20	459.00	519.90	453.75	492.00	492.20	488.60	104480	510.49	5706	29686	28.41
MMP	EQ	15-Jan-2021	93.10	93.00	93.00	86.55	87.00	87.50	89.19	18212	16.24	342	14420	79.18
MMTC	EQ	15-Jan-2021	32.00	32.00	32.20	30.90	31.20	31.30	31.50	2664089	839.15	6758	752757	28.26
MODIRUBBER	BE	15-Jan-2021	39.10	40.95	41.05	38.10	41.05	40.90	40.37	1971	0.80	30	-	-
MOHITIND	BE	15-Jan-2021	5.90	5.65	6.15	5.65	6.15	6.00	5.76	5184	0.30	18	-	-
MOHOTAIND	BE	15-Jan-2021	11.90	11.55	12.20	11.40	11.95	11.95	11.71	29267	3.43	102	-	-
MOIL	EQ	15-Jan-2021	151.55	151.40	151.40	144.00	144.90	144.80	147.06	491588	722.95	7014	303902	61.82
MOLDTECH	BE	15-Jan-2021	48.65	49.00	49.50	48.00	48.15	48.90	48.69	19531	9.51	107	-	-
MOLDTEKPP	E1	15-Jan-2021	186.70	185.00	223.90	157.30	182.90	177.30	184.57	5620	10.37	133	1794	31.92
MOLDTKPAC	EQ	15-Jan-2021	318.30	320.85	323.95	314.00	320.15	320.80	318.43	40667	129.49	1547	20617	50.70
MOLDTKPAC	W1	15-Jan-2021	179.45	166.10	170.05	166.10	169.00	169.00	166.93	724	1.21	22	724	100.00
MONTECARLO	EQ	15-Jan-2021	241.75	243.20	243.70	236.35	239.00	239.20	240.35	26837	64.50	914	15522	57.84
MORARJEE	BE	15-Jan-2021	13.65	13.00	13.65	13.00	13.35	13.35	13.18	5355	0.71	24	-	-
MOREPENLAB	EQ	15-Jan-2021	30.75	30.75	30.95	29.85	30.15	30.10	30.31	1996645	605.23	5013	986595	49.41
MOTHERSUMI	EQ	15-Jan-2021	167.25	167.70	168.10	160.00	163.00	162.50	162.33	16580645	26914.75	82289	4486415	27.06
MOTILALOFS	EQ	15-Jan-2021	637.35	637.35	638.15	625.60	631.10	631.05	631.41	146523	925.16	7137	83393	56.91
MOTOGENFIN	BE	15-Jan-2021	20.60	20.90	20.90	19.80	20.30	20.30	20.15	377	0.08	19	-	-
MPHASIS	EQ	15-Jan-2021	1696.15	1704.00	1704.00	1647.00	1665.25	1667.55	1665.38	331478	5520.35	19448	173529	52.35
MPSLTD	EQ	15-Jan-2021	371.20	379.00	379.00	351.00	357.50	357.20	358.81	51288	184.03	3136	29698	57.90
MRF	EQ	15-Jan-2021	88749.65	89150.00	89823.90	86401.30	87659.00	87551.75	88147.91	57495	50680.64	29236	5812	10.11
MRPL	EQ	15-Jan-2021	40.80	40.70	40.95	39.30	39.60	39.50	39.98	1920132	767.67	7603	849211	44.23
MSPL	EQ	15-Jan-2021	8.75	8.95	9.00	8.35	8.35	8.35	8.40	61168	5.14	194	57036	93.24
MSTCLTD	EQ	15-Jan-2021	220.10	219.05	263.90	218.75	257.20	257.20	241.12	6054247	14597.72	112261	1245475	20.57
MTEDUCARE	EQ	15-Jan-2021	9.40	9.60	9.60	9.10	9.30	9.30	9.32	224498	20.92	475	154040	68.62
MTNL	EQ	15-Jan-2021	14.45	14.50	14.65	14.15	14.20	14.20	14.36	1902107	273.22	2734	902503	47.45
MUKANDENGG	EQ	15-Jan-2021	13.45	13.35	14.10	13.10	13.90	13.55	13.41	8961	1.20	115	8057	89.91
MUKANDLTD	EQ	15-Jan-2021	69.20	70.00	71.25	67.65	68.45	68.30	69.36	63337	43.93	778	41595	65.67
MUKANDLTD	P1	15-Jan-2021	6.00	5.95	5.95	5.35	5.95	5.95	5.91	589	0.03	7	589	100.00
MUKTAARTS	EQ	15-Jan-2021	32.70	32.45	33.20	32.10	32.25	32.30	32.45	5154	1.67	77	3262	63.29
MUNJALAU	EQ	15-Jan-2021	61.20	60.60	61.65	60.00	60.50	60.30	60.70	212170	128.79	2251	103864	48.95
MUNJALSHOW	EQ	15-Jan-2021	144.45	143.50	145.75	141.75	143.50	143.15	143.27	23521	33.70	625	16175	68.77
MURUDCERA	EQ	15-Jan-2021	23.65	23.55	24.10	22.85	22.90	22.95	23.25	155947	36.26	932	60136	38.56
MUTHOOTCAP	EQ	15-Jan-2021	420.45	424.90	425.65	412.15	424.10	422.40	419.71	68478	287.41	1378	55106	80.47
MUTHOOTFIN	EQ	15-Jan-2021	1251.00	1254.00	1254.00	1193.00	1203.00	1203.00	1216.30	2690581	32725.43	78992	935797	34.78
N100	EQ	15-Jan-2021	934.21	941.80	941.80	923.58	930.00	928.56	927.61	74064	687.02	3057	45443	61.36
NABARD	N2	15-Jan-2021	1297.00	1298.10	1299.99	1295.55	1295.55	1296.71	1298.20	215	2.79	8	185	86.05
NACLIND	EQ	15-Jan-2021	42.65	42.65	43.95	42.05	43.00	42.70	42.73	66112	28.25	478	47164	71.34
NAGAFERT	BE	15-Jan-2021	5.00	5.00	5.05	4.80	4.95	4.90	4.91	170778	8.39	391	-	-
NAGREEKEXP	EQ	15-Jan-2021	20.90	20.90	20.90	19.90	19.90	19.90	20.07	13468	2.70	113	11794	87.57
NAHARCAP	EQ	15-Jan-2021	92.65	92.65	94.40	90.20	90.20	90.60	91.71	8539	7.83	150	6532	76.50
NAHARINDUS	BE	15-Jan-2021	51.30	53.40	53.40	48.80	49.45	49.50	49.58	13994	6.94	118	-	-
NAHARPOLY	EQ	15-Jan-2021	90.25	90.05	92.75	88.60	89.70	89.20	89.99	35967	32.37	680	19861	55.22
NAHARSPING	BE	15-Jan-2021	82.70	79.20	82.80	78.60	80.60	78.85	79.07	46476	36.75	202	-	-
NAM-INDIA	EQ	15-Jan-2021	312.80	313.90	341.20	312.05	332.00	332.05	330.02	8206204	27081.94	108119	2371971	28.90
NANDANI	SM	15-Jan-2021	13.00	13.65	13.65	13.65	13.65	13.65	13.65	5000	0.68	1	5000	100.00
NATCOPHARM	EQ	15-Jan-2021	936.90	941.50	944.90	903.00	914.00	916.60	921.62	355432	3275.75	9858	215294	60.57
NATHBIOGEN	EQ	15-Jan-2021	277.20	282.35	283.00	275.50	282.40	280.95	279.46	40622	113.52	936	25356	62.42
NATIONALUM	EQ	15-Jan-2021	46.00	46.00	46.90	44.60	45.35	45.35	45.76	22868532	10464.19	26248	2710659	11.85
NATNLSTEEL	BE	15-Jan-2021	4.20	4.00	4.20	4.00	4.00	4.00	4.04	27991	1.13	51	-	-
NAUKRI	EQ	15-Jan-2021	5180.05	5180.10	5314.00	4991.65	5039.95	5013.60	5116.61	682212	34906.14	70156	165095	24.20
NAVINFLUOR	EQ	15-Jan-2021	2578.40	2598.00	2604.40	2530.00	2569.00	2546.15	2566.08	95147	2441.55	9912	51977	54.63
NAVKARCORP	EQ	15-Jan-2021	43.85	44.20	44.75	42.25	42.65	42.75	43.32	455515	197.34	2589	254772	55.93
NAVNETEDUL	EQ	15-Jan-2021	87.20	87.00	89.25	85.90	87.95	87.60	87.87	363654	319.55	3913	200982	55.27
NBCC	EQ	15-Jan-2021	33.50	33.30	33.60	32.65	33.15	33.05	33.09	12272234	4061.01	20327	4654353	37.93
NBIFIN	EQ	15-Jan-2021	1645.05	1689.85	1689.85	1631.95	1654.00	1651.30	1645.53	647	10.65	122	552	85.32
NBVENTURES	EQ	15-Jan-2021	62.80	62.90	63.00	61.05	61.35	61.35	61.94	700507	433.90	3531	388353	55.44
NCC	EQ	15-Jan-2021	61.90	61.85	63.20	61.30	62.20	62.10	62.35	6839991	4264.89	37498	2446185	35.76
NCLIND	EQ	15-Jan-2021	149.60	149.60	151.00	147.30	148.00	148.05	148.81	176812	263.11	2403	76446	43.24
NCPSESDL24	EQ	15-Jan-2021	103.37	102.95	103.15	102.95	103.10	103.09	103.09	11068	11.41	21	11067	99.99
NDGL	EQ	15-Jan-2021	750.00	714.95	750.00	714.95	750.00	750.00	744.77	219	1.63	31	159	72.60
NDL	EQ	15-Jan-2021	29.90	29.90	31.00	29.55	30.10	29.95	30.34	45111	13.69	380	26644	59.06
NDRAUTO	EQ	15-Jan-2021	248.55	246.55	257.00	243.50	249.00	249.20	248.97	4210	10.48	232	2761	65.58
NDTV	EQ	15-Jan-2021	38.90	38.45	39.40	38.30	38.55	38.60	38.65	21200	8.19	336	14179	66.88
NECCLTD	EQ	15-Jan-2021	9.85	10.05	10.05	9.60	9.80	9.80	9.74	20048	1.95	101	16067	80.14
NECLIFE	EQ	15-Jan-2021	22.70	22.80	22.95	22.15	22.45	22.40	22.52	283082	63.75	1083	164712	58.19
NELCAST	EQ	15-Jan-2021	75.35	74.75	74.75	70.70	71.70	71.70	72.23	297376	214.80	2861	144521	48.60
NELCO	EQ	15-Jan-2021	212.55	213.40	216.00	206.00	209.15	208.65	210.31	168058	353.45	4976	50996	30.34
NEOGEN	EQ	15-Jan-2021	729.80	734.90	734.90	713.00	719.00	716.25	722.36	16565	119.66	1508	9127	55.10
NESCO	EQ	15-Jan-2021	611.25	612.00	613.00	590.10	595.15	596.40	598.39	79239	474.16	4968	36007	45.44
NESTLEIND	EQ	15-Jan-2021	18132.60	18110.05	18249.00	17800.00	17855.00	17834.00	17986.44	96401	17339.11	23718	36623	37.99
NETF	EQ	15-Jan-2021	178.75	178.77	178.77	178.77	178.77	178.77	178.77	191	0.34	25	190	99.48
NETFCONSUM	EQ	15-Jan-2021	66.63	67.00	67.25	66.50	66.75	66.74	66.75	5271	3.52	100	2970	56.35
NETFDIVOPP	EQ	15-Jan-2021	34.75	36.70	36.70	34.75	34.75	34.79	35.09	831	0.29	57	746	89.77
NETFIT	EQ	15-Jan-2021	27.13	27.25	27.40	26.50	27.25	26.80	26.86	1433680	385.07	3522	980580	68.40
NETFLTGILT	EQ	15-Jan-2021	22.41	22.45	22.46	22.40	22.46	22.46	22.45	29507	6.62	81	24744	83.86
NETFMID150	EQ	15-Jan-2021	83.63	84.85	84.85	82.50	83.35	83.31	83.25	102468	85.31	746	49634	48.44
NETFNIF100	EQ	15-Jan-2021	151.55	150.95	151.06	149.00	149.74	149.90	149.99	1820	2.73	46	1782	97.91
NETFNV20	EQ	15-Jan-2021	79.25	79.50	79.50	77.86	78.40	78.34	78.57	5192	4.08	134	3846	74.08
NETWORK18	EQ	15-Jan-2021	37.20	37.35	37.90	36.35	36.70	36.55	37.05	1310205	485.43	2948	662057	50.53
NEULANDLAB	EQ	15-Jan-2021	1244.35	1250.60	1254.35	1212.40	1223.00	1221.30	1230.63	46799	575.92	3519	20332	43.45
NEWGEN	EQ	15-Jan-2021	305.40	306.95	308.75	302.05	306.75	305.80	305.68	103142	315.28	4385	60898	59.04
NEXTMEDIA	BE	15-Jan-2021	6.05	6.00	6.35	5.80	6.35	6.05	6.07	13246	0.80	30	-	-
NFL	EQ	15-Jan-2021	42.50	42.15	42.90	41.75	42.15	42.10	42.27	1118383	472.77	4041	487363	43.58
NH	EQ	15-Jan-2021	473.95	470.00	475.00	464.80	468.70	467.45	470.76	32254	151.84	3717	17379	53.88
NHAI	N1	15-Jan-2021	1064.35	1064.50	1065.90	1064.50	1065.90	1065.72	1064.95	4850	51.65	9	4850	100.00
NHAI	N2	15-Jan-2021	1240.10	1241.99	1245.00	1241.00	1245.00	1244.95	1243.55	9162	113.93	45	9135	99.71
NHAI	N3	15-Jan-2021	1180.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	8	0.10	1	8	100.00
NHAI	N6	15-Jan-2021	1358.04	1360.00	1369.00	1359.00	1369.00	1365.08	1363.19	1225	16.70	29	995	81.22
NHAI	NA	15-Jan-2021	1292.05	1295.99	1298.99	1290.00	1294.94	1294.09	1293.69	1585	20.50	38	1220	76.97
NHAI	ND	15-Jan-2021	1257.00	1235.10	1240.00	1235.00	1240.00	1237.37	1237.37	190	2.35	3	100	52.63
NHAI	NE	15-Jan-2021	1270.27	1269.95	1269.95	1262.03	1264.00	1264.00	1263.11	677	8.55	21	450	66.47
NHBTF2014	N6	15-Jan-2021	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	54	3.89	3	54	100.00
NHBTF2023	N6	15-Jan-2021	6850.00	6853.00	6853.00	6853.00	6853.00	6853.00	6853.00	4	0.27	1	4	100.00
NHPC	EQ	15-Jan-2021	24.90	24.90	25.20	24.50	24.90	24.85	24.90	26394818	6572.05	15928	22286950	84.44
NHPC	N5	15-Jan-2021	1330.00	1314.61	1314.61	1314.61	1314.61	1314.61	1314.61	22	0.29	1	22	100.00
NHPC	N6	15-Jan-2021	1475.05	1475.01	1475.01	1475.01	1475.01	1475.01	1475.01	20	0.30	2	20	100.00
NIACL	EQ	15-Jan-2021	132.40	132.90	133.25	128.00	128.65	128.45	129.47	456022	590.43	8064	221692	48.61
NIFTYBEES	EQ	15-Jan-2021	155.76	155.95	155.95	153.50	154.24	154.11	154.57	2219346	3430.33	20225	856493	38.59
NIITLTD	EQ	15-Jan-2021	202.30	203.00	203.45	198.55	199.30	199.70	200.66	484239	971.66	11202	267698	55.28
NILAINFRA	BE	15-Jan-2021	6.10	6.25	6.25	5.80	6.10	6.00	5.95	189381	11.27	370	-	-
NILASPACES	BE	15-Jan-2021	2.00	1.90	1.90	1.90	1.90	1.90	1.90	123305	2.34	234	-	-
NILKAMAL	EQ	15-Jan-2021	1488.90	1495.00	1495.00	1468.00	1477.00	1473.25	1478.87	8870	131.18	1465	4480	50.51
NIPPOBATRY	EQ	15-Jan-2021	679.00	677.95	678.00	655.40	670.00	667.40	667.79	2373	15.85	319	1578	66.50
NIRAJ	BE	15-Jan-2021	43.00	42.50	43.00	42.50	43.00	43.00	43.00	3230	1.39	6	-	-
NITCO	EQ	15-Jan-2021	25.70	26.00	26.00	25.10	25.15	25.35	25.53	24549	6.27	250	13615	55.46
NITINFIRE	BZ	15-Jan-2021	0.75	0.75	0.75	0.70	0.75	0.75	0.74	149253	1.10	49	-	-
NITINSPIN	BE	15-Jan-2021	78.95	78.40	79.60	76.10	78.00	78.00	77.95	26434	20.61	188	-	-
NKIND	BE	15-Jan-2021	20.50	20.50	21.20	19.50	19.50	19.50	20.40	1287	0.26	10	-	-
NLCINDIA	EQ	15-Jan-2021	55.90	56.10	56.15	54.85	55.00	54.95	55.35	769622	425.99	3624	534131	69.40
NMDC	EQ	15-Jan-2021	125.45	125.30	126.60	121.05	121.50	121.75	123.44	8860580	10937.69	36377	2915076	32.90
NOCIL	EQ	15-Jan-2021	149.50	150.00	150.50	145.15	145.90	145.50	146.54	795912	1166.34	10134	383398	48.17
NOIDATOLL	BE	15-Jan-2021	6.45	6.45	6.50	6.25	6.50	6.45	6.40	22427	1.44	79	-	-
NORBTEAEXP	EQ	15-Jan-2021	8.80	8.65	8.80	8.55	8.55	8.55	8.68	1311	0.11	15	968	73.84
NOVARTIND	EQ	15-Jan-2021	690.75	690.75	692.00	680.00	681.65	681.35	683.96	7941	54.31	525	5191	65.37
NPBET	EQ	15-Jan-2021	176.50	183.50	183.50	173.95	174.55	174.81	176.48	908	1.60	74	539	59.36
NRAIL	EQ	15-Jan-2021	232.80	232.80	234.55	226.00	227.45	227.40	228.84	22596	51.71	761	14062	62.23
NRBBEARING	EQ	15-Jan-2021	106.95	106.90	109.70	105.85	107.50	107.35	107.86	417084	449.85	5300	155692	37.33
NSIL	EQ	15-Jan-2021	965.90	972.95	974.40	964.20	972.95	971.10	970.69	838	8.13	165	686	81.86
NTPC	EQ	15-Jan-2021	102.20	102.50	103.60	99.90	100.50	100.45	101.79	24067229	24498.05	68669	5581502	23.19
NTPC	N6	15-Jan-2021	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	400	5.72	3	400	100.00
NTPC	N7	15-Jan-2021	14.56	14.30	14.60	14.30	14.56	14.55	14.36	744700	106.94	230	743776	99.88
NTPC	NB	15-Jan-2021	1111.20	1121.26	1121.37	1121.26	1121.37	1121.37	1121.33	47	0.53	2	47	100.00
NTPC	NC	15-Jan-2021	1216.03	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	8	0.10	2	8	100.00
NTPC	ND	15-Jan-2021	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1555	20.60	6	1555	100.00
NUCLEUS	EQ	15-Jan-2021	602.10	602.10	605.55	577.00	580.00	579.90	587.29	117714	691.32	7819	72178	61.32
NXTDIGITAL	EQ	15-Jan-2021	598.45	591.05	601.10	566.30	573.00	571.85	579.15	3933	22.78	412	2174	55.28
OAL	EQ	15-Jan-2021	558.70	557.75	575.00	556.60	571.25	571.05	566.97	43265	245.30	2202	30191	69.78
OBEROIRLTY	EQ	15-Jan-2021	579.35	580.05	582.20	554.05	559.05	559.60	564.44	405012	2286.04	13660	165486	40.86
OCCL	EQ	15-Jan-2021	830.10	833.95	835.75	816.00	825.00	822.05	824.12	6846	56.42	675	4420	64.56
OFSS	EQ	15-Jan-2021	3439.45	3463.90	3463.90	3355.55	3370.00	3379.80	3396.71	45784	1555.15	9005	27147	59.29
OIL	EQ	15-Jan-2021	117.15	117.35	118.35	115.30	118.00	117.50	116.98	1624922	1900.80	18361	812330	49.99
OISL	BZ	15-Jan-2021	3.15	3.25	3.25	3.00	3.25	3.25	3.09	18526	0.57	84	-	-
OLECTRA	EQ	15-Jan-2021	139.15	138.90	140.05	135.15	137.80	137.55	136.98	208022	284.95	2747	119462	57.43
OMAXAUTO	EQ	15-Jan-2021	48.15	48.90	48.90	46.45	46.80	46.65	47.13	21553	10.16	493	15441	71.64
OMAXE	EQ	15-Jan-2021	80.95	80.90	81.80	80.15	80.35	80.70	81.06	42128	34.15	355	34191	81.16
OMMETALS	EQ	15-Jan-2021	25.75	25.75	26.05	24.50	24.50	24.50	24.85	116667	28.99	464	90055	77.19
ONELIFECAP	BE	15-Jan-2021	8.85	9.25	9.25	9.00	9.25	9.25	9.22	10079	0.93	45	-	-
ONEPOINT	BE	15-Jan-2021	18.70	17.85	19.50	17.80	18.50	18.15	18.06	7612	1.37	40	-	-
ONGC	EQ	15-Jan-2021	105.05	105.25	106.10	100.65	101.80	101.40	103.08	28185982	29054.33	115300	8251082	29.27
ONMOBILE	EQ	15-Jan-2021	58.50	60.00	60.00	56.75	57.65	58.25	57.91	318182	184.26	4319	206850	65.01
ONWARDTEC	EQ	15-Jan-2021	103.95	104.70	106.00	93.65	96.80	97.70	99.32	403960	401.22	5981	149030	36.89
OPTIEMUS	BE	15-Jan-2021	87.25	88.85	88.85	85.10	87.85	86.75	87.87	153797	135.13	399	-	-
OPTOCIRCUI	BE	15-Jan-2021	5.70	5.50	5.70	5.45	5.50	5.45	5.51	634143	34.91	826	-	-
ORBTEXP	EQ	15-Jan-2021	77.10	77.95	81.95	76.55	77.70	78.10	79.23	47895	37.95	1394	22182	46.31
ORCHPHARMA	BE	15-Jan-2021	200.45	210.45	210.45	210.45	210.45	210.45	210.45	38	0.08	9	-	-
ORICONENT	BE	15-Jan-2021	25.50	25.50	25.70	24.50	24.90	25.00	24.98	81855	20.45	294	-	-
ORIENTABRA	EQ	15-Jan-2021	28.00	28.60	28.60	24.85	25.95	25.90	26.24	633686	166.28	4041	293714	46.35
ORIENTALTL	EQ	15-Jan-2021	11.00	11.20	11.35	11.00	11.00	11.00	11.07	38768	4.29	146	24020	61.96
ORIENTBELL	EQ	15-Jan-2021	190.55	190.90	202.05	188.10	197.20	199.35	194.17	47923	93.05	1063	31081	64.86
ORIENTCEM	EQ	15-Jan-2021	84.80	85.80	85.95	81.20	82.80	82.05	82.91	722174	598.77	4120	491594	68.07
ORIENTELEC	EQ	15-Jan-2021	226.30	227.10	238.90	227.10	232.55	232.55	234.67	453489	1064.20	10717	134318	29.62
ORIENTHOT	EQ	15-Jan-2021	25.45	25.90	25.90	25.00	25.10	25.10	25.19	19658	4.95	411	14613	74.34
ORIENTLTD	EQ	15-Jan-2021	104.10	112.00	114.50	106.20	114.50	114.45	113.68	29004	32.97	771	15059	51.92
ORIENTPPR	EQ	15-Jan-2021	22.20	22.20	22.30	21.75	21.95	21.90	22.03	469651	103.47	1302	241810	51.49
ORIENTREF	EQ	15-Jan-2021	231.40	231.40	235.00	221.00	226.00	224.90	225.96	165180	373.25	1706	132907	80.46
ORISSAMINE	EQ	15-Jan-2021	2529.50	2509.20	2550.00	2462.55	2470.05	2473.75	2491.13	10764	268.14	1951	6350	58.99
ORTEL	BZ	15-Jan-2021	1.30	1.30	1.35	1.25	1.25	1.25	1.26	31527	0.40	20	-	-
OSIAHYPER	SM	15-Jan-2021	191.00	190.00	190.00	190.00	190.00	190.00	190.00	800	1.52	2	800	100.00
OSWALAGRO	EQ	15-Jan-2021	11.55	11.75	11.75	11.25	11.45	11.35	11.43	29811	3.41	170	21338	71.58
OSWALSEEDS	SM	15-Jan-2021	42.00	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	1	4000	100.00
PAEL	BZ	15-Jan-2021	2.25	2.35	2.35	2.25	2.25	2.25	2.35	491	0.01	2	-	-
PAGEIND	EQ	15-Jan-2021	29098.10	29169.90	29338.55	28248.20	28530.00	28432.45	28592.76	34236	9789.02	14366	7410	21.64
PAISALO	EQ	15-Jan-2021	728.30	710.05	730.10	671.95	720.00	728.45	714.81	47749	341.32	1624	22739	47.62
PALASHSECU	BE	15-Jan-2021	44.15	44.85	46.15	42.10	44.75	44.75	44.87	531	0.24	10	-	-
PALREDTEC	BE	15-Jan-2021	49.75	50.00	52.20	50.00	52.00	52.10	52.07	9167	4.77	107	-	-
PANACEABIO	EQ	15-Jan-2021	222.65	224.30	227.50	219.00	221.75	220.90	223.43	127837	285.63	3811	77367	60.52
PANACHE	EQ	15-Jan-2021	45.30	45.00	45.50	43.65	43.65	44.20	44.94	31005	13.93	71	21599	69.66
PANAMAPET	EQ	15-Jan-2021	97.85	99.25	100.70	96.65	97.65	97.70	98.45	107354	105.69	1037	67147	62.55
PARACABLES	EQ	15-Jan-2021	9.55	9.70	9.70	8.90	9.55	9.35	9.29	498587	46.33	803	282261	56.61
PARAGMILK	EQ	15-Jan-2021	122.40	121.95	127.40	118.00	121.75	120.90	123.14	1677534	2065.79	16971	777408	46.34
PARSVNATH	BE	15-Jan-2021	5.15	5.15	5.30	4.90	5.15	5.10	4.94	279589	13.82	334	-	-
PATELENG	EQ	15-Jan-2021	14.10	14.20	14.25	13.80	13.95	13.90	13.97	323699	45.23	938	228640	70.63
PATINTLOG	EQ	15-Jan-2021	31.35	32.00	32.00	30.15	30.35	30.35	30.70	53732	16.50	430	37824	70.39
PATSPINLTD	BE	15-Jan-2021	7.10	7.45	7.45	6.75	6.75	6.75	6.86	7501	0.51	33	-	-
PCJEWELLER	EQ	15-Jan-2021	27.75	27.75	27.95	26.90	27.10	27.15	27.32	2118912	578.99	4673	1095056	51.68
PDMJEPAPER	EQ	15-Jan-2021	22.80	22.70	22.95	22.30	22.60	22.60	22.56	84891	19.15	330	60625	71.42
PDSMFL	EQ	15-Jan-2021	591.45	597.55	599.00	585.95	588.00	590.70	589.00	1195	7.04	129	923	77.24
PEARLPOLY	EQ	15-Jan-2021	17.65	17.45	18.05	17.30	17.40	17.40	17.39	1772	0.31	20	1588	89.62
PEL	EQ	15-Jan-2021	1596.95	1589.95	1641.10	1564.00	1628.05	1625.15	1613.60	4100472	66165.23	137577	580160	14.15
PENIND	EQ	15-Jan-2021	25.05	25.35	25.50	23.90	24.25	24.20	24.38	259951	63.36	922	207513	79.83
PENINLAND	EQ	15-Jan-2021	6.45	6.35	6.65	6.35	6.60	6.50	6.53	165930	10.84	313	115731	69.75
PERSISTENT	EQ	15-Jan-2021	1672.75	1700.00	1700.00	1609.15	1626.10	1629.10	1661.66	226845	3769.38	13758	175159	77.22
PETRONET	EQ	15-Jan-2021	265.05	266.50	270.15	258.65	259.50	259.70	263.26	3097165	8153.47	44980	1206010	38.94
PFC	EQ	15-Jan-2021	120.90	121.50	124.40	120.00	121.50	121.40	122.61	11088193	13595.32	44775	2243440	20.23
PFC	N2	15-Jan-2021	1178.50	1158.50	1161.00	1158.50	1161.00	1161.00	1159.75	140	1.62	3	70	50.00
PFC	N4	15-Jan-2021	1061.50	1061.00	1061.00	1059.00	1059.00	1059.00	1060.99	251	2.66	5	251	100.00
PFC	N6	15-Jan-2021	1119.96	1119.90	1119.90	1119.90	1119.90	1119.90	1119.90	541	6.06	4	402	74.31
PFC	N8	15-Jan-2021	1428.05	1427.01	1427.01	1420.00	1423.01	1423.15	1425.00	240	3.42	20	145	60.42
PFIZER	EQ	15-Jan-2021	5157.40	5155.40	5174.40	5103.00	5112.00	5118.50	5125.37	41895	2147.27	5025	25759	61.48
PFOCUS	EQ	15-Jan-2021	48.60	48.55	49.00	47.90	48.20	48.10	48.40	41745	20.20	316	30538	73.15
PFS	EQ	15-Jan-2021	20.25	20.35	20.50	19.75	19.90	19.90	20.06	602529	120.87	1609	441417	73.26
PGEL	EQ	15-Jan-2021	144.65	142.95	146.00	137.45	138.00	138.00	139.80	40642	56.82	681	30619	75.34
PGHH	EQ	15-Jan-2021	11357.40	11399.00	11484.90	11331.00	11383.95	11370.55	11406.97	14205	1620.36	1992	11397	80.23
PGHL	EQ	15-Jan-2021	6783.15	6828.00	6846.95	6774.05	6808.90	6802.75	6804.23	29950	2037.87	2081	27497	91.81
PGIL	EQ	15-Jan-2021	198.10	197.05	197.80	192.20	192.30	192.60	194.12	1451	2.82	105	893	61.54
PHILIPCARB	EQ	15-Jan-2021	171.50	172.35	180.00	171.90	175.70	176.05	176.88	1963792	3473.57	23886	601707	30.64
PHOENIXLTD	EQ	15-Jan-2021	773.30	778.50	793.35	771.20	779.50	779.25	782.93	168536	1319.53	12972	107919	64.03
PIDILITIND	EQ	15-Jan-2021	1790.00	1785.00	1795.55	1741.35	1747.00	1746.95	1759.60	986643	17361.01	41621	413713	41.93
PIGL	SM	15-Jan-2021	12.90	13.50	13.50	12.95	12.95	12.95	13.04	24000	3.13	2	24000	100.00
PIIND	EQ	15-Jan-2021	2239.35	2240.00	2298.00	2219.05	2239.00	2238.65	2256.96	297883	6723.09	32630	155165	52.09
PILANIINVS	EQ	15-Jan-2021	1928.90	1903.00	1932.00	1890.00	1912.90	1903.65	1914.96	8005	153.29	1051	1880	23.49
PILITA	EQ	15-Jan-2021	11.25	11.35	11.40	11.05	11.15	11.10	11.20	53596	6.00	201	31140	58.10
PIONDIST	EQ	15-Jan-2021	124.15	124.20	125.45	122.05	122.05	123.05	123.28	12325	15.19	221	8582	69.63
PIONEEREMB	EQ	15-Jan-2021	39.30	40.50	40.50	37.00	37.50	37.35	38.67	33581	12.99	313	22203	66.12
PITTIENG	EQ	15-Jan-2021	58.45	58.35	59.40	57.65	58.70	58.45	58.52	191258	111.93	3520	48238	25.22
PKTEA	BE	15-Jan-2021	196.50	196.50	205.00	187.50	199.00	199.00	199.40	243	0.48	18	-	-
PLASTIBLEN	EQ	15-Jan-2021	253.85	254.00	258.00	245.55	252.00	250.30	253.73	19664	49.89	1072	8971	45.62
PNB	EQ	15-Jan-2021	37.00	37.00	37.50	35.50	35.90	35.95	36.50	142841953	52140.32	110568	24774289	17.34
PNBGILTS	EQ	15-Jan-2021	45.20	45.50	46.25	44.85	45.15	45.05	45.44	307296	139.65	2074	145140	47.23
PNBHOUSING	EQ	15-Jan-2021	370.00	370.10	371.85	361.00	363.00	363.50	366.62	140137	513.78	3701	77959	55.63
PNC	EQ	15-Jan-2021	20.60	21.15	22.00	20.05	21.85	21.45	20.97	32057	6.72	262	24915	77.72
PNCINFRA	EQ	15-Jan-2021	191.95	193.65	193.95	186.90	189.10	188.90	190.13	859870	1634.90	19817	452565	52.63
PODDARHOUS	BE	15-Jan-2021	210.70	210.70	213.90	200.20	200.20	200.75	205.89	6016	12.39	168	-	-
PODDARMENT	EQ	15-Jan-2021	197.35	197.30	205.00	195.00	201.00	201.45	200.68	26120	52.42	720	13676	52.36
POKARNA	BZ	15-Jan-2021	202.35	200.00	206.00	192.55	195.00	194.40	196.08	34419	67.49	520	-	-
POLYCAB	EQ	15-Jan-2021	1212.25	1213.00	1225.00	1172.95	1190.00	1188.90	1201.33	237799	2856.74	17151	97521	41.01
POLYMED	EQ	15-Jan-2021	535.90	543.00	554.40	515.00	520.25	520.80	537.89	265486	1428.02	12090	99938	37.64
POLYPLEX	EQ	15-Jan-2021	722.05	727.80	727.85	705.10	708.00	707.90	713.19	39557	282.12	2296	24585	62.15
PONNIERODE	EQ	15-Jan-2021	163.50	166.50	171.90	161.60	168.50	167.85	168.74	21196	35.77	555	11026	52.02
POWERGRID	EQ	15-Jan-2021	205.10	203.95	205.75	202.50	203.00	203.00	203.90	7610734	15518.47	37181	4729915	62.15
POWERINDIA	EQ	15-Jan-2021	1282.75	1286.60	1300.00	1265.80	1279.75	1278.55	1281.76	10074	129.12	1471	4846	48.10
POWERMECH	EQ	15-Jan-2021	428.30	431.95	431.95	424.60	424.65	424.85	426.43	14664	62.53	799	10008	68.25
PPAP	EQ	15-Jan-2021	278.70	279.45	279.50	270.50	275.00	274.55	275.40	22239	61.25	1040	11593	52.13
PPL	EQ	15-Jan-2021	118.80	122.00	122.35	113.45	116.15	116.80	118.57	217069	257.38	3497	86686	39.93
PRABHAT	EQ	15-Jan-2021	74.15	74.10	75.25	73.35	73.55	73.80	74.07	46741	34.62	451	26995	57.75
PRAENG	BE	15-Jan-2021	10.00	10.50	10.50	10.00	10.40	10.35	10.43	46650	4.87	106	-	-
PRAJIND	EQ	15-Jan-2021	123.85	126.50	127.45	124.10	126.50	125.55	125.68	2272379	2856.01	18979	604472	26.60
PRAKASH	EQ	15-Jan-2021	59.15	59.80	61.20	58.10	60.25	59.70	60.10	1197397	719.60	7097	454842	37.99
PRAKASHSTL	BE	15-Jan-2021	1.05	1.05	1.05	1.00	1.00	1.00	1.00	76722	0.77	55	-	-
PRAXIS	EQ	15-Jan-2021	50.35	50.00	51.35	49.25	49.25	49.75	49.98	7986	3.99	191	6201	77.65
PRECAM	EQ	15-Jan-2021	46.15	46.70	46.90	44.00	45.30	45.00	45.27	174993	79.21	1492	90638	51.80
PRECOT	BE	15-Jan-2021	86.65	83.05	89.60	83.05	86.15	86.15	87.00	2370	2.06	38	-	-
PRECWIRE	EQ	15-Jan-2021	158.30	159.00	159.00	154.00	156.50	156.30	156.23	20209	31.57	441	13386	66.24
PREMEXPLN	EQ	15-Jan-2021	153.40	154.50	161.00	152.00	155.30	155.85	156.85	50513	79.23	1155	23454	46.43
PREMIER	BE	15-Jan-2021	4.95	4.95	4.95	4.90	4.90	4.90	4.90	912	0.04	6	-	-
PREMIERPOL	EQ	15-Jan-2021	44.70	44.55	51.00	42.75	47.00	48.05	47.85	279958	133.95	814	94345	33.70
PRESSMN	EQ	15-Jan-2021	26.20	26.50	26.50	24.70	25.20	25.15	25.32	45965	11.64	387	36714	79.87
PRESTIGE	EQ	15-Jan-2021	294.60	294.60	296.80	287.00	290.10	289.15	291.20	277424	807.86	8165	162280	58.50
PRICOLLTD	EQ	15-Jan-2021	50.50	50.50	51.10	49.10	49.55	49.40	49.75	335283	166.81	1775	221278	66.00
PRIMESECU	EQ	15-Jan-2021	43.95	44.35	45.15	43.45	44.30	44.50	44.64	46691	20.84	515	33572	71.90
PRINCEPIPE	EQ	15-Jan-2021	289.85	288.20	292.95	283.35	289.95	289.60	288.34	217554	627.29	8704	125384	57.63
PRIVISCL	EQ	15-Jan-2021	563.70	563.05	579.80	557.30	579.00	576.25	571.23	28314	161.74	3086	18202	64.29
PROLIFE	SM	15-Jan-2021	64.55	66.00	67.70	61.75	61.75	61.75	65.15	9000	5.86	3	9000	100.00
PROZONINTU	EQ	15-Jan-2021	23.85	23.60	23.90	22.35	22.80	22.75	23.06	330206	76.16	1186	208369	63.10
PRSMJOHNSN	EQ	15-Jan-2021	84.45	84.45	85.20	83.50	84.50	84.05	84.36	180557	152.32	2023	118161	65.44
PSB	EQ	15-Jan-2021	13.70	13.70	13.85	13.30	13.40	13.35	13.47	477529	64.32	1008	278724	58.37
PSPPROJECT	EQ	15-Jan-2021	436.10	438.30	442.20	423.30	426.50	427.00	431.92	117496	507.49	1991	19722	16.79
PSUBNKBEES	EQ	15-Jan-2021	21.72	21.90	22.00	21.06	21.22	21.23	21.40	353628	75.67	1153	173381	49.03
PTC	EQ	15-Jan-2021	59.65	59.60	60.25	58.60	59.35	59.30	59.46	1085939	645.68	5965	578633	53.28
PTL	EQ	15-Jan-2021	44.25	44.20	45.80	44.05	44.55	44.75	45.27	157822	71.45	1191	76543	48.50
PULZ	SM	15-Jan-2021	14.30	15.00	15.00	15.00	15.00	15.00	15.00	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	15-Jan-2021	797.30	797.30	825.00	784.70	788.35	792.25	800.78	3040	24.34	350	1803	59.31
PUNJLLOYD	BZ	15-Jan-2021	2.30	2.20	2.25	2.20	2.20	2.20	2.21	228259	5.03	194	-	-
PURVA	EQ	15-Jan-2021	86.40	86.70	86.95	84.15	84.70	84.65	85.04	109207	92.87	1175	66588	60.97
PVR	EQ	15-Jan-2021	1436.65	1431.00	1486.00	1426.00	1473.90	1474.60	1454.29	2555661	37166.70	103786	446206	17.46
QGOLDHALF	EQ	15-Jan-2021	2122.05	2133.00	2142.90	2130.50	2137.05	2141.85	2140.89	868	18.58	65	794	91.47
QNIFTY	EQ	15-Jan-2021	1500.00	1560.00	1560.00	1491.00	1491.00	1492.00	1498.33	24	0.36	5	22	91.67
QUESS	EQ	15-Jan-2021	623.55	620.00	648.75	602.05	604.20	606.10	615.07	741425	4560.31	32248	287346	38.76
QUICKHEAL	EQ	15-Jan-2021	172.90	173.70	174.70	167.35	169.25	169.15	171.45	440085	754.54	6914	173796	39.49
RADICO	EQ	15-Jan-2021	508.75	510.50	510.90	502.85	507.30	505.85	506.11	191201	967.69	5911	95483	49.94
RADIOCITY	BE	15-Jan-2021	23.10	23.85	23.85	22.80	23.20	23.10	23.11	142697	32.98	284	-	-
RAIN	EQ	15-Jan-2021	145.50	145.40	145.40	140.35	142.10	142.30	142.55	1278576	1822.63	12510	470084	36.77
RAJESHEXPO	EQ	15-Jan-2021	484.20	486.00	486.20	478.20	480.35	481.30	482.36	390436	1883.30	7765	269348	68.99
RAJRATAN	EQ	15-Jan-2021	447.90	448.95	457.00	444.40	454.00	454.70	451.04	6797	30.66	314	4638	68.24
RAJRAYON	BZ	15-Jan-2021	0.15	0.20	0.20	0.15	0.20	0.20	0.20	740633	1.48	63	-	-
RAJSREESUG	EQ	15-Jan-2021	16.80	16.85	16.90	16.35	16.40	16.50	16.57	26635	4.41	144	9954	37.37
RAJTV	EQ	15-Jan-2021	37.05	36.85	37.50	35.80	36.35	36.45	36.55	13809	5.05	188	8100	58.66
RALLIS	EQ	15-Jan-2021	295.10	294.00	296.90	287.80	291.90	291.20	291.42	327277	953.76	7971	137797	42.10
RAMANEWS	EQ	15-Jan-2021	15.10	15.15	16.70	14.80	15.60	15.70	15.95	480270	76.60	1466	119012	24.78
RAMASTEEL	BE	15-Jan-2021	80.70	82.00	83.95	77.10	80.95	80.90	80.81	78055	63.07	210	-	-
RAMCOCEM	EQ	15-Jan-2021	835.50	830.00	833.45	807.05	819.00	822.45	824.11	646422	5327.24	14837	150044	23.21
RAMCOIND	EQ	15-Jan-2021	233.20	234.30	235.15	231.35	232.50	232.60	232.62	101775	236.75	1398	73985	72.69
RAMCOSYS	EQ	15-Jan-2021	701.75	705.00	714.95	697.10	702.10	704.65	706.23	80366	567.57	3625	34674	43.15
RAMKY	BE	15-Jan-2021	49.45	50.55	50.55	48.30	49.20	49.10	48.88	18827	9.20	123	-	-
RANASUG	EQ	15-Jan-2021	6.95	7.05	7.05	6.80	6.90	6.85	6.88	268528	18.47	327	173058	64.45
RANEENGINE	EQ	15-Jan-2021	271.45	271.05	276.95	267.35	269.95	269.00	270.19	2800	7.57	126	1921	68.61
RANEHOLDIN	EQ	15-Jan-2021	636.40	644.00	644.00	622.00	636.00	627.60	630.24	8815	55.56	697	4787	54.31
RATNAMANI	EQ	15-Jan-2021	1598.65	1599.45	1612.75	1570.00	1570.00	1585.90	1590.29	8571	136.30	1415	4589	53.54
RAYMOND	EQ	15-Jan-2021	344.35	342.00	345.45	337.25	339.80	339.60	341.23	436190	1488.43	7612	180833	41.46
RBL	EQ	15-Jan-2021	787.95	789.65	796.35	786.05	787.95	788.20	788.94	4492	35.44	261	3359	74.78
RBLBANK	EQ	15-Jan-2021	254.20	254.00	259.75	251.55	253.25	253.90	255.94	13958474	35725.43	85507	2176604	15.59
RCF	EQ	15-Jan-2021	54.80	54.70	55.25	53.15	53.70	53.65	54.07	1998298	1080.55	7831	968069	48.44
RCOM	EQ	15-Jan-2021	2.00	2.00	2.05	1.95	2.00	2.00	2.01	10979454	220.36	5928	5523480	50.31
RECLTD	EQ	15-Jan-2021	143.55	143.50	147.90	143.35	145.50	145.40	145.98	9143479	13347.35	35595	2690087	29.42
RECLTD	N2	15-Jan-2021	1174.00	1165.11	1170.00	1165.10	1170.00	1170.00	1168.16	400	4.67	5	350	87.50
RECLTD	N5	15-Jan-2021	1125.00	1200.00	1200.00	1160.00	1160.00	1160.00	1179.99	100	1.18	4	100	100.00
RECLTD	N9	15-Jan-2021	1276.53	1275.00	1275.00	1273.00	1273.00	1273.00	1274.06	225	2.87	5	225	100.00
RECLTD	NE	15-Jan-2021	1120.62	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	151	1.71	2	151	100.00
RECLTD	NF	15-Jan-2021	1310.00	1290.00	1299.00	1290.00	1299.00	1299.00	1293.00	150	1.94	2	150	100.00
RECLTD	NH	15-Jan-2021	1295.05	1305.10	1305.10	1297.50	1298.00	1297.94	1299.16	294	3.82	6	294	100.00
RECLTD	NI	15-Jan-2021	1257.45	1237.80	1238.50	1237.80	1238.25	1238.25	1238.04	9400	116.38	10	9400	100.00
REDINGTON	EQ	15-Jan-2021	138.40	136.50	139.00	135.60	138.05	138.35	137.65	351178	483.41	7378	178239	50.75
REFEX	BZ	15-Jan-2021	95.05	95.90	96.10	91.05	94.40	93.50	93.93	31456	29.55	407	-	-
RELAXO	EQ	15-Jan-2021	862.25	868.90	872.95	840.00	850.60	847.55	858.29	152775	1311.25	13771	55455	36.30
RELCAPITAL	BE	15-Jan-2021	11.20	11.20	11.40	11.05	11.20	11.15	11.20	494731	55.39	1421	-	-
RELIABLE	SM	15-Jan-2021	25.00	24.50	24.50	24.50	24.50	24.50	24.50	4800	1.18	1	4800	100.00
RELIANCE	EQ	15-Jan-2021	1960.60	1960.60	1973.80	1920.05	1937.90	1937.45	1952.72	9503790	185582.05	264152	3947767	41.54
RELIANCEPP	E1	15-Jan-2021	1061.80	1061.25	1075.70	1026.00	1042.00	1040.70	1054.34	952835	10046.09	44044	353331	37.08
RELIGARE	EQ	15-Jan-2021	67.30	67.50	67.55	64.85	65.80	65.55	65.93	315466	207.98	1999	205083	65.01
RELINFRA	EQ	15-Jan-2021	31.45	31.50	32.05	30.25	31.80	31.45	31.06	1992198	618.71	4806	968746	48.63
REMSONSIND	EQ	15-Jan-2021	116.75	116.25	116.50	111.95	112.90	114.10	114.30	3242	3.71	129	2485	76.65
RENUKA	EQ	15-Jan-2021	11.40	11.30	11.75	11.05	11.20	11.15	11.32	3990682	451.89	3487	2621256	65.68
REPCOHOME	EQ	15-Jan-2021	257.75	258.90	264.95	250.75	261.40	261.45	260.44	448927	1169.21	12033	188102	41.90
REPL	EQ	15-Jan-2021	141.25	135.25	144.40	135.25	141.50	140.90	139.66	5677	7.93	150	3775	66.50
REPRO	EQ	15-Jan-2021	389.80	382.55	392.40	380.65	381.20	382.45	385.36	2085	8.03	202	1320	63.31
RESPONIND	EQ	15-Jan-2021	184.85	185.05	185.60	182.70	185.50	184.60	184.18	55599	102.40	749	1983	3.57
REVATHI	EQ	15-Jan-2021	603.00	603.00	616.40	592.70	596.50	597.30	603.71	2712	16.37	240	2090	77.06
RGL	EQ	15-Jan-2021	304.80	304.75	305.95	295.00	301.00	298.15	301.17	8736	26.31	378	6161	70.52
RHFL	BE	15-Jan-2021	2.45	2.45	2.45	2.35	2.45	2.45	2.40	515083	12.36	705	-	-
RHFL	N4	15-Jan-2021	180.20	200.00	200.00	200.00	200.00	200.00	200.00	20	0.04	1	20	100.00
RHFL	N6	15-Jan-2021	183.00	195.00	200.00	192.00	195.00	195.00	195.30	285	0.56	7	284	99.65
RICOAUTO	EQ	15-Jan-2021	38.25	38.30	38.60	37.35	37.75	37.70	37.88	332180	125.84	1801	144629	43.54
RIIL	EQ	15-Jan-2021	403.85	402.80	410.00	395.50	399.85	399.05	402.07	232651	935.42	6496	60906	26.18
RITES	EQ	15-Jan-2021	267.55	268.30	268.30	261.90	262.00	263.10	264.81	220157	583.00	5831	126180	57.31
RKDL	EQ	15-Jan-2021	9.05	9.10	9.20	9.05	9.10	9.10	9.12	10931	1.00	47	10145	92.81
RKEC	EQ	15-Jan-2021	47.60	46.30	47.30	45.25	46.40	45.85	46.03	10684	4.92	141	7439	69.63
RKFORGE	EQ	15-Jan-2021	585.80	589.75	607.45	582.20	582.20	591.05	597.83	35014	209.32	1270	21156	60.42
RMCL	BE	15-Jan-2021	3.45	3.55	3.60	3.35	3.40	3.45	3.51	24499	0.86	45	-	-
RMDRIP	SM	15-Jan-2021	31.30	28.35	31.35	28.25	30.65	30.65	29.66	14000	4.15	7	6000	42.86
RML	EQ	15-Jan-2021	264.65	266.85	266.90	258.05	259.95	260.05	261.96	6665	17.46	315	3789	56.85
RNAVAL	EQ	15-Jan-2021	3.05	3.05	3.05	2.95	3.05	3.00	3.01	2739234	82.54	2841	1606908	58.66
ROHITFERRO	BE	15-Jan-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	4216	0.08	6	-	-
ROHLTD	EQ	15-Jan-2021	76.00	75.85	76.45	73.50	73.70	73.80	74.60	35118	26.20	471	23089	65.75
ROLLT	BE	15-Jan-2021	4.40	4.55	4.60	4.20	4.50	4.40	4.41	100626	4.44	135	-	-
ROLTA	EQ	15-Jan-2021	5.90	5.90	5.90	5.65	5.65	5.65	5.68	457587	25.98	5323	322613	70.50
ROML	BE	15-Jan-2021	78.25	82.15	82.15	82.15	82.15	82.15	82.15	2912	2.39	22	-	-
ROSSARI	EQ	15-Jan-2021	871.95	875.95	877.90	838.85	840.00	840.00	849.68	130903	1112.25	7370	72780	55.60
ROSSELLIND	EQ	15-Jan-2021	124.30	124.30	125.25	119.00	121.25	120.95	121.41	12672	15.38	500	7053	55.66
ROUTE	EQ	15-Jan-2021	1181.80	1175.90	1175.90	1143.00	1145.00	1149.20	1152.91	353474	4075.24	18645	130998	37.06
RPGLIFE	EQ	15-Jan-2021	372.10	374.85	374.85	365.45	370.00	367.50	368.83	36715	135.41	1172	24696	67.26
RPOWER	BE	15-Jan-2021	3.40	3.45	3.55	3.40	3.50	3.50	3.50	11350417	397.26	4738	-	-
RPPINFRA	EQ	15-Jan-2021	64.30	64.30	65.75	61.50	62.00	62.00	63.65	21685	13.80	341	11205	51.67
RSSOFTWARE	EQ	15-Jan-2021	30.75	29.75	32.00	29.50	31.25	30.60	30.66	111447	34.17	1080	72237	64.82
RSWM	BE	15-Jan-2021	168.95	166.25	168.90	160.60	165.00	165.00	165.55	10749	17.79	94	-	-
RSYSTEMS	EQ	15-Jan-2021	119.65	120.25	120.25	118.50	118.60	119.35	119.40	36641	43.75	750	26040	71.07
RTNINFRA	EQ	15-Jan-2021	8.10	7.95	8.45	7.75	8.20	8.15	8.21	1212221	99.58	1060	836310	68.99
RTNPOWER	EQ	15-Jan-2021	3.35	3.45	3.50	3.40	3.50	3.50	3.46	33925200	1175.46	9461	17216186	50.75
RUBYMILLS	EQ	15-Jan-2021	202.10	199.95	200.25	195.10	199.70	197.25	198.11	8956	17.74	283	6669	74.46
RUCHI	EQ	15-Jan-2021	651.00	635.00	654.95	635.00	644.00	642.80	646.43	15687	101.41	1130	9638	61.44
RUCHINFRA	BE	15-Jan-2021	7.45	7.45	7.65	7.25	7.60	7.50	7.41	119894	8.89	299	-	-
RUCHIRA	BE	15-Jan-2021	63.80	63.80	63.95	62.10	63.50	62.95	62.79	24149	15.16	199	-	-
RUPA	EQ	15-Jan-2021	290.50	293.40	293.40	288.05	290.00	289.80	289.69	46858	135.74	1327	25388	54.18
RUSHIL	EQ	15-Jan-2021	174.10	175.80	178.75	168.15	169.75	169.15	171.18	12474	21.35	668	7204	57.75
RUSHILPP1	E1	15-Jan-2021	126.95	126.00	126.00	122.55	125.90	125.90	123.78	353	0.44	12	334	94.62
RVHL	EQ	15-Jan-2021	28.00	27.85	28.60	27.00	27.60	27.40	27.81	30786	8.56	311	21194	68.84
RVNL	EQ	15-Jan-2021	31.25	31.20	32.05	30.30	31.65	31.55	31.22	24564078	7668.55	48677	5087268	20.71
S&SPOWER	BE	15-Jan-2021	11.35	11.90	11.90	11.90	11.90	11.90	11.90	3785	0.45	6	-	-
SABEVENTS	BE	15-Jan-2021	1.20	1.20	1.20	1.15	1.20	1.20	1.19	3632	0.04	8	-	-
SADBHAV	EQ	15-Jan-2021	61.75	62.00	62.45	60.80	61.55	61.20	61.52	436278	268.38	2786	201556	46.20
SADBHIN	EQ	15-Jan-2021	20.75	20.60	21.05	20.50	20.65	20.60	20.77	148219	30.79	494	83627	56.42
SAFARI	EQ	15-Jan-2021	555.80	546.50	559.90	536.30	549.00	549.85	546.85	13178	72.06	782	8836	67.05
SAGARDEEP	BE	15-Jan-2021	35.30	36.80	36.80	34.25	35.60	35.60	35.21	5645	1.99	83	-	-
SAGCEM	EQ	15-Jan-2021	736.05	739.75	748.75	715.00	732.00	739.60	733.82	42674	313.15	2788	21819	51.13
SAIL	EQ	15-Jan-2021	67.20	68.05	72.20	68.05	70.00	70.15	70.25	322964592	226896.23	355214	110305686	34.15
SAKAR	EQ	15-Jan-2021	113.80	115.60	119.50	112.05	116.20	114.40	116.06	51017	59.21	522	22714	44.52
SAKHTISUG	EQ	15-Jan-2021	10.50	10.50	10.80	10.30	10.50	10.45	10.50	63462	6.66	218	34782	54.81
SAKSOFT	EQ	15-Jan-2021	381.20	378.00	379.60	367.10	369.50	369.85	373.57	20690	77.29	1078	14070	68.00
SAKUMA	EQ	15-Jan-2021	6.85	7.00	7.00	6.70	6.80	6.75	6.76	256238	17.33	485	170084	66.38
SALASAR	EQ	15-Jan-2021	264.65	268.00	274.95	258.00	264.00	265.80	264.25	66236	175.03	535	37232	56.21
SALONA	EQ	15-Jan-2021	70.75	69.00	72.75	69.00	69.30	69.75	70.56	846	0.60	62	484	57.21
SALSTEEL	EQ	15-Jan-2021	4.75	4.80	4.80	4.55	4.55	4.55	4.59	104022	4.78	156	75792	72.86
SALZERELEC	EQ	15-Jan-2021	131.30	131.00	133.00	128.00	130.50	130.60	130.20	57598	74.99	1466	33409	58.00
SAMBHAAV	EQ	15-Jan-2021	2.95	3.05	3.05	2.85	2.95	3.00	3.03	114461	3.47	142	111170	97.12
SANCO	EQ	15-Jan-2021	16.60	16.45	17.30	16.10	16.60	16.75	16.93	175795	29.77	374	71976	40.94
SANDESH	EQ	15-Jan-2021	634.60	634.95	650.30	625.00	644.00	637.20	639.30	402	2.57	133	137	34.08
SANDHAR	EQ	15-Jan-2021	249.15	248.80	255.55	243.05	249.00	246.15	249.32	83316	207.73	3357	37413	44.90
SANGAMIND	BE	15-Jan-2021	90.70	94.90	94.90	86.30	87.00	88.10	89.12	8800	7.84	115	-	-
SANGHIIND	EQ	15-Jan-2021	39.95	39.80	39.85	38.00	39.10	38.85	38.89	2173814	845.31	4979	1135618	52.24
SANGHVIFOR	BE	15-Jan-2021	22.45	21.35	23.20	21.35	23.20	23.20	21.39	104	0.02	4	-	-
SANGHVIMOV	EQ	15-Jan-2021	115.15	116.45	116.50	112.00	114.50	113.90	113.44	30989	35.16	727	23150	74.70
SANGINITA	EQ	15-Jan-2021	27.65	27.95	27.95	27.00	27.05	27.10	27.39	60881	16.68	260	33223	54.57
SANOFI	EQ	15-Jan-2021	8404.50	8450.00	8450.00	8281.15	8298.00	8339.85	8349.79	11296	943.19	2058	8554	75.73
SANWARIA	BZ	15-Jan-2021	1.10	1.10	1.10	1.05	1.10	1.05	1.07	3512670	37.45	848	-	-
SARDAEN	EQ	15-Jan-2021	372.10	376.00	400.00	376.00	387.50	386.95	389.01	268759	1045.51	8858	114293	42.53
SAREGAMA	EQ	15-Jan-2021	827.65	827.25	836.95	816.15	825.00	823.00	826.14	22472	185.65	1682	12206	54.32
SARLAPOLY	EQ	15-Jan-2021	29.05	29.20	30.10	28.00	29.05	29.35	28.74	181194	52.08	761	121073	66.82
SARVESHWAR	SM	15-Jan-2021	13.00	13.20	13.20	13.20	13.20	13.20	13.20	1600	0.21	1	1600	100.00
SASKEN	EQ	15-Jan-2021	849.65	853.65	868.40	845.45	859.00	856.55	857.81	23026	197.52	1693	10308	44.77
SASTASUNDR	EQ	15-Jan-2021	127.90	129.75	129.80	126.10	129.45	127.65	128.00	13768	17.62	619	4929	35.80
SATIA	EQ	15-Jan-2021	90.85	92.95	92.95	89.80	90.70	90.20	90.63	72711	65.90	796	21541	29.63
SATIN	EQ	15-Jan-2021	80.45	79.85	81.90	76.45	78.00	77.85	78.14	278615	217.72	2497	154648	55.51
SATINPP	E1	15-Jan-2021	34.60	34.60	36.00	32.90	33.75	33.70	33.46	10655	3.56	179	10261	96.30
SBICARD	EQ	15-Jan-2021	960.20	960.00	972.90	951.80	958.05	955.45	957.33	803504	7692.21	31724	344301	42.85
SBIETFIT	EQ	15-Jan-2021	272.13	279.50	279.50	265.90	266.20	266.27	268.63	6033	16.21	201	5103	84.58
SBIETFPB	EQ	15-Jan-2021	178.29	180.00	180.00	175.90	176.70	176.70	177.05	2413	4.27	43	2190	90.76
SBIETFQLTY	EQ	15-Jan-2021	131.62	130.50	132.90	129.08	129.44	129.44	130.05	7289	9.48	149	7213	98.96
SBILIFE	EQ	15-Jan-2021	925.15	925.15	929.80	903.40	909.80	910.25	915.49	733660	6716.59	27162	290136	39.55
SBIN	EQ	15-Jan-2021	307.25	306.80	310.90	301.30	303.95	303.85	306.20	35307601	108113.34	277615	7294222	20.66
SBIN	N5	15-Jan-2021	11004.19	11017.00	11017.00	10983.50	10995.00	10991.75	11000.19	581	63.91	96	570	98.11
SBIN	N6	15-Jan-2021	10927.00	10927.05	10927.05	10926.99	10927.00	10927.00	10927.00	53	5.79	13	53	100.00
SCAPDVR	EQ	15-Jan-2021	1.40	1.35	1.40	1.35	1.40	1.40	1.37	42838	0.59	97	21514	50.22
SCHAEFFLER	EQ	15-Jan-2021	4500.75	4456.00	4575.45	4456.00	4545.00	4517.95	4482.44	14357	643.54	1116	12705	88.49
SCHAND	EQ	15-Jan-2021	66.95	67.00	67.80	65.25	66.25	65.85	66.60	101295	67.47	1415	46022	45.43
SCHNEIDER	EQ	15-Jan-2021	99.20	99.50	99.80	94.10	96.90	96.90	96.75	1278583	1237.02	13198	385294	30.13
SCI	EQ	15-Jan-2021	86.55	86.90	86.95	84.40	85.70	85.75	85.63	999775	856.15	5351	511960	51.21
SDBL	EQ	15-Jan-2021	31.80	32.10	32.10	31.10	31.75	31.30	31.47	88922	27.98	496	68064	76.54
SEAMECLTD	EQ	15-Jan-2021	471.75	471.05	480.00	471.05	476.00	474.05	476.93	101900	485.99	1475	6282	6.16
SECL	SM	15-Jan-2021	18.65	17.75	17.75	17.75	17.75	17.75	17.75	6000	1.07	2	6000	100.00
SECURCRED	SM	15-Jan-2021	15.30	14.60	14.60	14.55	14.55	14.55	14.56	5400	0.79	9	4200	77.78
SELAN	EQ	15-Jan-2021	137.50	137.60	137.85	131.05	133.90	133.50	134.97	103817	140.12	1903	48404	46.62
SELMCL	BZ	15-Jan-2021	2.20	2.25	2.30	2.20	2.25	2.25	2.24	43323	0.97	41	-	-
SEPOWER	BE	15-Jan-2021	5.00	5.00	5.00	4.75	4.75	4.75	4.77	22383	1.07	61	-	-
SEQUENT	EQ	15-Jan-2021	204.90	205.00	219.95	200.70	209.65	211.25	210.69	3500531	7375.11	92309	1373478	39.24
SESHAPAPER	EQ	15-Jan-2021	152.35	151.85	152.90	147.85	150.55	150.15	150.56	25973	39.10	586	16831	64.80
SETCO	EQ	15-Jan-2021	15.45	15.75	15.75	14.70	14.70	14.75	14.92	186681	27.85	535	119159	63.83
SETF10GILT	EQ	15-Jan-2021	203.00	209.09	209.09	202.50	204.50	204.50	204.65	148	0.30	14	145	97.97
SETFGOLD	EQ	15-Jan-2021	4381.60	4424.95	4424.95	4390.00	4413.00	4414.60	4400.73	58432	2571.43	2387	50181	85.88
SETFNIF50	EQ	15-Jan-2021	151.42	153.00	153.00	148.90	150.00	149.80	150.13	146717	220.26	1860	112986	77.01
SETFNIFBK	EQ	15-Jan-2021	324.00	324.00	324.00	319.03	320.60	320.83	320.89	89220	286.30	955	70775	79.33
SETFNN50	EQ	15-Jan-2021	355.77	402.00	402.00	347.83	350.58	350.37	351.40	13375	47.00	379	10927	81.70
SETUINFRA	BE	15-Jan-2021	1.15	1.20	1.20	1.10	1.10	1.10	1.10	134425	1.48	98	-	-
SEYAIND	EQ	15-Jan-2021	65.15	65.50	65.50	63.65	63.90	64.20	64.32	21482	13.82	569	9592	44.65
SEZAL	BZ	15-Jan-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	1070	0.05	5	-	-
SFL	EQ	15-Jan-2021	1944.55	1953.00	2010.00	1927.40	1991.00	1981.50	1961.03	23548	461.78	4451	12104	51.40
SGBAPR28I	GB	15-Jan-2021	4978.50	4981.00	4985.00	4930.00	4950.00	4949.99	4943.32	228	11.27	52	224	98.25
SGBAUG24	GB	15-Jan-2021	4980.00	4985.00	5045.00	4960.00	5032.95	5016.62	5001.38	136	6.80	38	111	81.62
SGBAUG27	GB	15-Jan-2021	4942.33	4950.00	4974.00	4945.00	4974.00	4972.10	4949.12	370	18.31	24	370	100.00
SGBAUG28V	GB	15-Jan-2021	4972.62	4951.00	5006.00	4951.00	5000.00	5001.94	4989.42	1661	82.87	242	1609	96.87
SGBDC27VII	GB	15-Jan-2021	4987.00	4987.90	5040.00	4931.00	5040.00	4962.85	4960.73	37	1.84	16	20	54.05
SGBDEC25	GB	15-Jan-2021	5097.00	5097.00	5127.00	4951.00	4962.01	4962.01	5067.54	54	2.74	10	38	70.37
SGBDEC2512	GB	15-Jan-2021	4970.50	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	10	0.50	1	10	100.00
SGBDEC2513	GB	15-Jan-2021	4950.00	4988.99	4989.00	4988.99	4989.00	4989.00	4989.00	15	0.75	2	15	100.00
SGBDEC26	GB	15-Jan-2021	4975.00	4950.00	4950.00	4935.00	4935.00	4935.50	4942.28	57	2.82	6	57	100.00
SGBFEB24	GB	15-Jan-2021	4960.26	4960.00	4990.00	4921.00	4949.00	4936.76	4952.22	63	3.12	22	38	60.32
SGBFEB27	GB	15-Jan-2021	4921.08	4921.00	4980.00	4921.00	4950.00	4950.00	4936.76	51	2.52	6	36	70.59
SGBFEB28IX	GB	15-Jan-2021	4950.00	4950.00	4960.00	4950.00	4960.00	4960.00	4958.33	24	1.19	4	24	100.00
SGBJ28VIII	GB	15-Jan-2021	4994.35	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	5	0.25	3	5	100.00
SGBJAN26	GB	15-Jan-2021	4958.99	4936.00	4960.00	4936.00	4960.00	4960.00	4943.92	132	6.53	8	132	100.00
SGBJAN27	GB	15-Jan-2021	4948.98	4945.00	5000.00	4945.00	5000.00	4995.73	4982.31	22	1.10	8	22	100.00
SGBJAN29IX	GB	15-Jan-2021	4905.96	4900.00	4970.00	4900.00	4934.00	4931.24	4930.16	979	48.27	176	889	90.81
SGBJUL25	GB	15-Jan-2021	4929.92	4931.00	4954.99	4923.00	4954.99	4945.33	4940.31	108	5.34	13	100	92.59
SGBJUL27	GB	15-Jan-2021	4988.00	4988.00	4988.00	4988.00	4988.00	4988.00	4988.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	15-Jan-2021	4941.95	4940.00	4941.00	4651.00	4911.00	4913.82	4874.71	3161	154.09	319	2274	71.94
SGBJUN28	GB	15-Jan-2021	4996.43	4951.00	4989.00	4940.00	4942.00	4958.33	4953.16	146	7.23	30	104	71.23
SGBMAR24	GB	15-Jan-2021	4912.00	4994.00	4994.00	4944.99	4944.99	4944.99	4966.99	5	0.25	3	5	100.00
SGBMAR25	GB	15-Jan-2021	5200.94	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	2	2	100.00
SGBMAR28X	GB	15-Jan-2021	4963.00	4912.00	4955.00	4911.00	4955.00	4955.00	4918.58	12	0.59	3	10	83.33
SGBMAY25	GB	15-Jan-2021	4903.01	4970.00	4970.00	4925.00	4950.00	4950.00	4930.19	57	2.81	6	47	82.46
SGBMAY26	GB	15-Jan-2021	4947.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBMAY28	GB	15-Jan-2021	4971.99	4970.00	4970.00	4900.00	4935.00	4927.27	4918.51	367	18.05	65	268	73.02
SGBN28VIII	GB	15-Jan-2021	4940.00	4940.00	4978.00	4930.01	4940.00	4940.00	4940.46	45	2.22	22	42	93.33
SGBNOV23	GB	15-Jan-2021	4960.00	4945.00	4990.00	4945.00	4980.00	4980.00	4971.41	21	1.04	8	21	100.00
SGBNOV24	GB	15-Jan-2021	4950.00	4925.00	4950.00	4901.10	4950.00	4928.56	4920.47	160	7.87	52	135	84.38
SGBNOV25	GB	15-Jan-2021	4900.00	4999.90	4999.90	4999.90	4999.90	4999.90	4999.90	1	0.05	1	1	100.00
SGBNOV258	GB	15-Jan-2021	4925.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	82	4.06	2	82	100.00
SGBNOV25IX	GB	15-Jan-2021	4918.01	4920.00	4921.00	4920.00	4920.00	4920.00	4920.17	12	0.59	3	12	100.00
SGBNOV25VI	GB	15-Jan-2021	4900.00	4900.00	4989.00	4900.00	4989.00	4989.00	4974.17	6	0.30	2	6	100.00
SGBNOV26	GB	15-Jan-2021	4934.89	4900.00	4958.00	4900.00	4958.00	4958.00	4912.20	20	0.98	4	20	100.00
SGBOC28VII	GB	15-Jan-2021	4938.66	4948.00	4972.00	4930.00	4970.00	4970.00	4949.21	127	6.29	36	96	75.59
SGBOCT25	GB	15-Jan-2021	5020.00	4940.00	5090.00	4900.00	4900.00	4911.90	4946.46	39	1.93	14	33	84.62
SGBOCT25IV	GB	15-Jan-2021	4937.92	4902.00	4936.90	4900.10	4936.90	4936.90	4934.50	104	5.13	14	104	100.00
SGBOCT25V	GB	15-Jan-2021	4901.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	2	0.10	1	2	100.00
SGBOCT26	GB	15-Jan-2021	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	17	0.84	4	17	100.00
SGBOCT27	GB	15-Jan-2021	4950.00	4925.00	5094.00	4925.00	5094.00	5094.00	4967.25	4	0.20	2	4	100.00
SGBOCT27VI	GB	15-Jan-2021	4925.00	4925.00	4974.99	4900.00	4974.99	4974.99	4953.12	8	0.40	4	8	100.00
SGBSEP24	GB	15-Jan-2021	4946.99	4955.00	4975.00	4945.00	4947.00	4947.00	4958.64	42	2.08	12	42	100.00
SGBSEP27	GB	15-Jan-2021	4950.00	4987.36	4987.36	4977.34	4977.34	4977.34	4979.34	5	0.25	2	5	100.00
SGBSEP28VI	GB	15-Jan-2021	4977.75	4933.10	4985.00	4905.00	4965.00	4950.99	4954.39	654	32.40	117	580	88.69
SGL	EQ	15-Jan-2021	9.25	9.15	9.25	8.85	9.25	9.15	9.14	14001	1.28	123	12340	88.14
SHAHALLOYS	BE	15-Jan-2021	11.25	11.25	11.80	11.25	11.80	11.80	11.62	2010	0.23	9	-	-
SHAKTIPUMP	BE	15-Jan-2021	367.85	368.10	370.00	349.50	360.45	357.70	358.04	52461	187.83	851	-	-
SHALBY	EQ	15-Jan-2021	117.30	116.65	119.80	115.20	117.60	117.15	117.25	325802	381.99	6259	144173	44.25
SHALPAINTS	EQ	15-Jan-2021	104.80	104.75	106.45	98.70	100.75	100.40	101.33	483171	489.59	5499	233360	48.30
SHANKARA	EQ	15-Jan-2021	349.60	351.45	363.00	348.50	350.75	349.95	354.50	108877	385.96	3775	35030	32.17
SHANTI	SM	15-Jan-2021	21.85	20.80	20.80	20.80	20.80	20.80	20.80	9000	1.87	2	9000	100.00
SHANTIGEAR	EQ	15-Jan-2021	122.50	122.30	123.70	121.50	123.35	122.30	122.29	56278	68.82	1672	26806	47.63
SHARDACROP	EQ	15-Jan-2021	277.45	279.65	280.00	272.30	276.80	275.80	275.18	26642	73.31	1447	14742	55.33
SHARDAMOTR	EQ	15-Jan-2021	1930.85	1923.45	1939.95	1860.00	1925.00	1907.75	1906.43	3181	60.64	865	1916	60.23
SHAREINDIA	EQ	15-Jan-2021	196.70	197.25	197.90	183.65	185.50	188.10	191.03	20349	38.87	515	15184	74.62
SHARIABEES	EQ	15-Jan-2021	372.70	372.70	372.70	365.95	365.95	366.93	369.46	401	1.48	56	242	60.35
SHEMAROO	BE	15-Jan-2021	73.70	74.70	74.70	72.50	73.50	73.30	72.98	17200	12.55	146	-	-
SHIL	EQ	15-Jan-2021	178.45	177.15	180.55	173.00	177.60	177.60	175.97	88655	156.01	1358	59077	66.64
SHILPAMED	EQ	15-Jan-2021	436.70	437.40	442.00	430.15	435.05	437.65	435.92	166970	727.86	10003	77116	46.19
SHIRPUR-G	BZ	15-Jan-2021	8.75	8.60	8.95	8.35	8.35	8.35	8.42	28239	2.38	86	-	-
SHIVAMAUTO	EQ	15-Jan-2021	22.50	22.90	22.90	21.40	21.45	21.50	21.68	109266	23.69	542	81190	74.30
SHIVAMILLS	BE	15-Jan-2021	35.50	35.50	35.50	33.75	34.80	34.70	34.35	6868	2.36	54	-	-
SHIVATEX	EQ	15-Jan-2021	136.15	139.95	141.85	130.00	133.00	131.00	136.08	8748	11.90	235	6126	70.03
SHK	EQ	15-Jan-2021	126.80	125.25	130.60	124.40	127.90	127.35	128.22	903470	1158.41	23972	584853	64.73
SHOPERSTOP	EQ	15-Jan-2021	212.55	214.80	219.45	192.60	206.00	206.70	209.24	759199	1588.53	13245	262582	34.59
SHRADHA	EQ	15-Jan-2021	63.80	63.80	64.35	61.15	62.00	61.95	62.61	4309	2.70	107	2524	58.58
SHREDIGCEM	EQ	15-Jan-2021	59.30	59.65	61.20	59.25	60.15	60.25	60.22	538281	324.15	3103	257300	47.80
SHREECEM	EQ	15-Jan-2021	24855.60	24720.00	24844.70	24212.85	24361.50	24413.80	24433.79	35232	8608.51	12780	7212	20.47
SHREEPUSHK	EQ	15-Jan-2021	130.15	130.55	136.80	127.85	134.10	134.05	133.50	88097	117.61	2918	45496	51.64
SHREERAMA	EQ	15-Jan-2021	9.10	9.40	9.40	8.85	9.05	8.95	9.12	105945	9.67	361	69964	66.04
SHRENIK	EQ	15-Jan-2021	4.00	3.95	4.10	3.95	4.10	4.10	4.01	1751677	70.28	1232	1229247	70.18
SHREYANIND	EQ	15-Jan-2021	85.95	86.05	87.45	83.50	83.75	84.05	84.86	21666	18.39	447	14690	67.80
SHREYAS	EQ	15-Jan-2021	80.00	82.35	82.35	76.05	77.00	76.70	78.70	106812	84.06	986	56723	53.11
SHRIPISTON	BE	15-Jan-2021	603.00	633.00	633.00	601.90	613.95	613.95	608.93	159	0.97	21	-	-
SHRIRAMCIT	EQ	15-Jan-2021	1099.70	1105.10	1109.00	1075.00	1079.00	1078.65	1087.79	13742	149.48	2489	7162	52.12
SHRIRAMEPC	EQ	15-Jan-2021	5.10	5.20	5.20	4.90	4.95	4.95	5.03	298427	15.00	387	258692	86.69
SHUBHLAXMI	SM	15-Jan-2021	18.90	18.00	18.00	18.00	18.00	18.00	18.00	1000	0.18	1	1000	100.00
SHYAMCENT	EQ	15-Jan-2021	6.10	6.25	6.25	5.85	6.15	6.05	6.01	106291	6.39	371	81617	76.79
SHYAMTEL	BE	15-Jan-2021	6.10	6.15	6.40	6.10	6.30	6.30	6.30	8596	0.54	24	-	-
SICAGEN	EQ	15-Jan-2021	16.45	16.60	17.20	16.30	16.30	16.30	16.62	16408	2.73	150	12576	76.65
SICAL	BE	15-Jan-2021	18.00	18.30	18.30	17.45	17.90	17.75	17.65	91933	16.23	293	-	-
SIEMENS	EQ	15-Jan-2021	1651.15	1654.80	1667.75	1610.05	1614.00	1623.25	1634.13	220791	3608.01	12058	46356	21.00
SIGIND	EQ	15-Jan-2021	30.90	31.55	31.60	29.70	31.05	31.05	30.69	66028	20.27	558	25167	38.12
SIGMA	SM	15-Jan-2021	44.80	44.75	44.75	43.25	43.25	43.25	44.00	6000	2.64	2	6000	100.00
SIKKO	SM	15-Jan-2021	27.30	27.10	27.10	27.10	27.10	27.10	27.10	4000	1.08	1	4000	100.00
SIL	BE	15-Jan-2021	12.15	12.75	12.75	12.00	12.00	12.15	12.34	37695	4.65	91	-	-
SILINV	EQ	15-Jan-2021	215.35	217.05	217.05	210.00	210.55	210.95	213.11	2019	4.30	171	1466	72.61
SILLYMONKS	BE	15-Jan-2021	27.55	28.90	28.90	26.20	28.50	28.50	28.01	2656	0.74	18	-	-
SIMBHALS	EQ	15-Jan-2021	8.00	7.75	8.35	7.75	7.90	7.80	7.91	3221	0.25	43	2303	71.50
SIMPLEXINF	EQ	15-Jan-2021	39.05	39.00	39.70	38.20	38.40	38.65	38.80	103883	40.31	639	74166	71.39
SINTERCOM	EQ	15-Jan-2021	81.10	81.00	84.00	78.50	78.50	79.20	80.55	2058	1.66	37	1378	66.96
SINTEX	BE	15-Jan-2021	5.20	5.30	5.30	4.95	5.10	5.00	5.05	2124097	107.37	1927	-	-
SIRCA	EQ	15-Jan-2021	346.55	346.60	359.90	345.00	346.00	347.15	352.67	147531	520.30	2667	100734	68.28
SIS	EQ	15-Jan-2021	410.30	410.40	410.65	400.30	405.00	404.65	404.61	184717	747.38	13298	110648	59.90
SITINET	BE	15-Jan-2021	1.35	1.30	1.40	1.30	1.40	1.40	1.35	25116811	339.79	3741	-	-
SIYSIL	EQ	15-Jan-2021	198.85	198.05	201.45	195.00	199.00	196.25	197.23	53316	105.15	1227	26851	50.36
SJVN	EQ	15-Jan-2021	26.60	26.70	26.75	25.90	26.00	26.00	26.20	2460280	644.53	5525	1417291	57.61
SKFINDIA	EQ	15-Jan-2021	1834.25	1822.00	1847.95	1822.00	1834.00	1830.55	1833.08	69249	1269.39	3269	61433	88.71
SKIL	BE	15-Jan-2021	3.70	3.85	3.85	3.60	3.80	3.80	3.76	259294	9.75	106	-	-
SKIPPER	EQ	15-Jan-2021	69.05	69.45	69.75	67.05	68.10	67.55	68.25	74618	50.93	1258	30274	40.57
SKMEGGPROD	EQ	15-Jan-2021	57.80	59.90	61.60	58.80	59.80	60.10	60.18	310886	187.09	4309	126070	40.55
SMARTLINK	BE	15-Jan-2021	88.20	88.85	88.90	87.65	87.70	87.65	87.92	7750	6.81	38	-	-
SMLISUZU	EQ	15-Jan-2021	487.10	490.80	491.10	475.25	482.00	477.75	482.53	24081	116.20	1421	9689	40.24
SMPL	BZ	15-Jan-2021	0.40	0.45	0.45	0.35	0.45	0.45	0.45	284217	1.27	56	-	-
SMSLIFE	EQ	15-Jan-2021	606.35	610.30	616.00	593.75	593.75	596.20	607.90	4720	28.69	382	2902	61.48
SMSPHARMA	EQ	15-Jan-2021	120.25	120.90	122.50	118.80	120.25	119.70	120.39	153593	184.92	2223	74025	48.20
SMVD	SM	15-Jan-2021	9.00	9.00	9.45	9.00	9.45	9.45	9.28	6000	0.56	3	6000	100.00
SNOWMAN	EQ	15-Jan-2021	59.55	59.50	59.75	58.20	59.00	58.85	58.93	1706513	1005.62	8055	966792	56.65
SOBHA	EQ	15-Jan-2021	485.10	483.00	490.00	480.00	481.60	482.50	486.21	362581	1762.90	9291	282176	77.82
SOFTTECH	SM	15-Jan-2021	95.00	95.00	95.00	95.00	95.00	95.00	95.00	3200	3.04	2	3200	100.00
SOLARA	EQ	15-Jan-2021	1245.60	1247.00	1265.00	1215.00	1220.00	1225.60	1240.72	89421	1109.47	17382	46903	52.45
SOLARINDS	EQ	15-Jan-2021	1181.20	1187.00	1187.00	1165.50	1171.00	1178.70	1179.87	113459	1338.67	1660	108687	95.79
SOMANYCERA	EQ	15-Jan-2021	346.20	349.65	349.85	333.85	344.80	342.85	341.55	180786	617.47	4598	127207	70.36
SOMATEX	BE	15-Jan-2021	3.50	3.55	3.55	3.35	3.35	3.35	3.51	20443	0.72	30	-	-
SOMICONVEY	EQ	15-Jan-2021	35.50	35.20	37.45	35.00	35.20	35.85	36.05	31809	11.47	651	18171	57.13
SONATSOFTW	EQ	15-Jan-2021	408.10	403.15	410.65	395.05	400.00	400.40	405.07	292124	1183.30	13329	167550	57.36
SORILINFRA	EQ	15-Jan-2021	135.80	135.90	138.20	131.15	132.00	132.55	134.04	109193	146.36	1848	51623	47.28
SOTL	EQ	15-Jan-2021	709.80	717.20	724.00	705.10	707.00	709.55	714.26	11296	80.68	1420	7276	64.41
SOUTHBANK	EQ	15-Jan-2021	9.50	9.50	9.65	9.25	9.35	9.30	9.38	14529066	1363.43	48238	7052062	48.54
SOUTHWEST	EQ	15-Jan-2021	44.85	46.90	46.90	43.50	44.95	44.80	44.84	33866	15.19	224	25374	74.92
SPAL	EQ	15-Jan-2021	168.95	168.70	169.60	163.30	164.10	164.20	165.43	20081	33.22	723	10275	51.17
SPANDANA	EQ	15-Jan-2021	793.55	799.90	824.00	780.55	785.00	786.45	801.83	61762	495.23	4861	21375	34.61
SPARC	EQ	15-Jan-2021	196.55	196.00	197.20	188.50	191.75	191.35	193.29	755991	1461.25	9654	216764	28.67
SPECIALITY	EQ	15-Jan-2021	46.15	46.50	50.00	45.55	48.80	48.80	48.12	412016	198.26	2693	162483	39.44
SPECTRUM	SM	15-Jan-2021	60.00	60.00	60.00	60.00	60.00	60.00	60.00	38000	22.80	5	38000	100.00
SPENCERS	EQ	15-Jan-2021	83.80	84.00	84.35	82.55	82.90	82.85	83.16	240831	200.29	2179	127241	52.83
SPENTEX	BZ	15-Jan-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.19	27599	0.33	23	-	-
SPIC	EQ	15-Jan-2021	27.10	27.00	27.30	26.20	26.50	26.50	26.51	451269	119.64	1903	246335	54.59
SPICEJET	EQ	15-Jan-2021	91.25	91.85	91.90	88.25	89.65	89.55	90.35	4545010	4106.35	28954	2101941	46.25
SPLIL	EQ	15-Jan-2021	48.75	48.70	48.70	43.70	44.60	44.40	45.60	206587	94.21	2423	113532	54.96
SPMLINFRA	BE	15-Jan-2021	16.80	17.20	17.20	16.00	16.00	16.05	16.31	31161	5.08	111	-	-
SPTL	BE	15-Jan-2021	3.50	3.60	3.60	3.40	3.55	3.55	3.51	1067207	37.45	934	-	-
SREEL	EQ	15-Jan-2021	146.20	146.55	146.85	145.10	145.70	145.80	145.88	15515	22.63	183	11756	75.77
SREIBNPNCD	N9	15-Jan-2021	799.99	810.00	810.00	800.00	800.00	800.00	807.14	35	0.28	2	35	100.00
SREIBNPNCD	NJ	15-Jan-2021	462.47	460.00	519.69	450.00	475.00	477.34	464.80	239	1.11	13	220	92.05
SREIBNPNCD	NL	15-Jan-2021	535.00	535.00	540.00	501.01	530.00	526.00	524.39	382	2.00	21	332	86.91
SREIBNPNCD	NN	15-Jan-2021	920.00	737.00	860.00	737.00	860.00	860.00	810.80	50	0.41	3	30	60.00
SREIBNPNCD	NO	15-Jan-2021	429.58	440.00	470.00	420.00	420.00	427.82	440.62	301	1.33	29	291	96.68
SREIBNPNCD	NQ	15-Jan-2021	580.00	550.00	550.00	533.00	550.00	550.00	548.28	69	0.38	3	69	100.00
SREIBNPNCD	NR	15-Jan-2021	501.00	540.80	540.80	480.80	495.00	495.00	505.53	30	0.15	3	30	100.00
SREIBNPNCD	NU	15-Jan-2021	418.93	500.00	500.00	425.00	425.10	425.10	460.78	255	1.18	8	254	99.61
SREIBNPNCD	NY	15-Jan-2021	710.00	630.00	668.98	630.00	665.00	665.00	652.55	45	0.29	4	45	100.00
SREIBNPNCD	NZ	15-Jan-2021	1001.00	801.61	900.00	801.61	900.00	900.00	891.06	11	0.10	2	11	100.00
SREIBNPNCD	Y2	15-Jan-2021	507.00	421.00	490.00	421.00	475.00	475.00	455.92	87	0.40	8	69	79.31
SREIBNPNCD	Y4	15-Jan-2021	640.00	530.00	530.00	530.00	530.00	530.00	530.00	140	0.74	12	140	100.00
SREIBNPNCD	Y5	15-Jan-2021	751.00	602.00	602.00	601.00	601.00	601.00	601.04	26	0.16	6	26	100.00
SREINFRA	EQ	15-Jan-2021	8.10	8.20	8.20	7.85	8.00	7.90	7.99	1251674	99.96	1638	767101	61.29
SRF	EQ	15-Jan-2021	5979.55	5971.00	6070.50	5800.00	5825.00	5829.15	5914.10	188109	11124.96	18486	39200	20.84
SRHHYPOLTD	EQ	15-Jan-2021	244.55	247.95	247.95	240.40	245.30	244.70	244.26	9005	22.00	380	5413	60.11
SRIPIPES	EQ	15-Jan-2021	158.05	158.30	159.55	151.00	153.10	152.45	156.30	138889	217.09	3951	85706	61.71
SRPL	EQ	15-Jan-2021	32.85	32.60	34.90	32.00	33.00	33.90	33.04	7561	2.50	60	5407	71.51
SRTRANSFIN	EQ	15-Jan-2021	1218.45	1219.00	1252.55	1191.20	1204.00	1204.55	1217.72	3477096	42341.38	80842	376640	10.83
SRTRANSFIN	Y9	15-Jan-2021	1065.00	1065.10	1074.96	1060.02	1063.23	1065.47	1065.34	551	5.87	21	547	99.27
SRTRANSFIN	YG	15-Jan-2021	2040.02	2042.00	2050.00	2042.00	2046.00	2046.00	2043.77	176	3.60	11	128	72.73
SRTRANSFIN	YH	15-Jan-2021	1014.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	40	0.41	4	40	100.00
SRTRANSFIN	YK	15-Jan-2021	1056.00	1061.49	1061.49	1052.00	1052.05	1056.98	1054.01	187	1.97	8	184	98.40
SRTRANSFIN	YL	15-Jan-2021	1071.80	1058.00	1070.00	1055.25	1065.00	1065.00	1061.56	373	3.96	24	300	80.43
SRTRANSFIN	YM	15-Jan-2021	1250.00	1242.00	1250.00	1242.00	1250.00	1250.00	1243.95	82	1.02	4	62	75.61
SRTRANSFIN	YO	15-Jan-2021	1039.89	1020.00	1020.00	1016.00	1018.00	1018.00	1016.81	929	9.45	16	929	100.00
SRTRANSFIN	YQ	15-Jan-2021	1028.67	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	50	0.51	1	50	100.00
SRTRANSFIN	YS	15-Jan-2021	1072.80	1072.80	1099.00	1035.00	1099.00	1037.11	1042.90	200	2.09	12	180	90.00
SRTRANSFIN	YV	15-Jan-2021	1022.00	1017.61	1020.00	1017.60	1017.60	1017.60	1017.99	190	1.93	5	190	100.00
SRTRANSFIN	YW	15-Jan-2021	1114.56	1130.00	1130.00	1001.00	1026.00	1026.00	1029.67	236	2.43	10	226	95.76
SRTRANSFIN	YX	15-Jan-2021	1098.00	1085.00	1095.00	1085.00	1090.00	1090.00	1092.42	620	6.77	11	570	91.94
SRTRANSFIN	YZ	15-Jan-2021	1200.00	1108.00	1108.00	1101.00	1101.00	1101.00	1101.42	500	5.51	3	500	100.00
SRTRANSFIN	Z1	15-Jan-2021	1185.30	1186.00	1186.00	1185.00	1185.00	1185.00	1185.03	500	5.93	14	500	100.00
SRTRANSFIN	Z3	15-Jan-2021	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	15-Jan-2021	1019.00	1019.00	1027.00	1019.00	1027.00	1020.00	1019.17	230	2.34	7	225	97.83
SRTRANSFIN	Z6	15-Jan-2021	1031.10	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	4	0.04	1	4	100.00
SRTRANSFIN	Z7	15-Jan-2021	1050.00	1050.00	1053.00	1050.00	1053.00	1053.00	1051.00	30	0.32	3	30	100.00
SRTRANSFIN	ZB	15-Jan-2021	1140.27	1138.00	1150.00	1138.00	1150.00	1150.00	1140.39	113	1.29	5	113	100.00
SRTRANSFIN	ZC	15-Jan-2021	1165.00	1100.00	1177.00	1100.00	1140.50	1140.50	1138.19	42	0.48	5	42	100.00
SRTRANSFIN	ZD	15-Jan-2021	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	22	0.22	1	22	100.00
SRTRANSFIN	ZK	15-Jan-2021	1120.00	1119.00	1119.00	1090.00	1090.00	1090.00	1110.00	40	0.44	4	40	100.00
SSWL	EQ	15-Jan-2021	658.20	652.00	660.00	635.00	636.50	638.65	645.97	62462	403.48	3252	30533	48.88
STAR	EQ	15-Jan-2021	922.25	928.00	938.95	901.00	908.50	908.25	920.75	480371	4423.03	17718	131174	27.31
STARCEMENT	EQ	15-Jan-2021	102.85	103.05	103.90	101.50	102.70	102.15	102.35	258408	264.48	2785	102011	39.48
STARPAPER	EQ	15-Jan-2021	115.40	115.90	115.90	113.30	114.50	113.95	114.03	73138	83.40	1538	35422	48.43
STCINDIA	EQ	15-Jan-2021	78.25	77.80	80.40	77.45	80.40	78.80	78.33	25429	19.92	459	15398	60.55
STEELCITY	EQ	15-Jan-2021	40.55	40.55	40.55	38.35	38.95	38.85	39.02	21926	8.56	262	15191	69.28
STEELXIND	EQ	15-Jan-2021	50.00	50.00	51.15	49.05	50.50	50.30	50.20	71274	35.78	333	43682	61.29
STEL	EQ	15-Jan-2021	77.45	77.15	78.45	72.55	74.00	74.20	74.24	55064	40.88	1029	33683	61.17
STERTOOLS	EQ	15-Jan-2021	212.35	207.00	215.00	207.00	211.00	210.05	209.40	14403	30.16	641	10449	72.55
STLTECH	EQ	15-Jan-2021	187.35	187.50	194.65	186.00	186.00	187.65	190.77	976672	1863.19	15108	281060	28.78
SUBCAPCITY	BE	15-Jan-2021	21.65	22.70	22.70	20.60	20.70	20.95	20.80	1746	0.36	12	-	-
SUBEXLTD	EQ	15-Jan-2021	28.00	28.20	28.20	27.00	27.35	27.20	27.46	3690781	1013.67	7803	1873948	50.77
SUBROS	EQ	15-Jan-2021	336.15	336.00	342.75	330.10	337.25	336.80	335.29	31999	107.29	1566	15616	48.80
SUDARSCHEM	EQ	15-Jan-2021	500.80	500.45	508.00	499.80	504.75	504.50	502.46	193350	971.50	5722	126622	65.49
SUJANAUNI	BE	15-Jan-2021	0.45	0.40	0.50	0.40	0.45	0.50	0.45	520413	2.37	375	-	-
SUMICHEM	EQ	15-Jan-2021	321.05	323.80	326.00	316.05	321.50	320.45	321.90	432236	1391.35	9344	182370	42.19
SUMIT	BE	15-Jan-2021	9.95	9.50	9.95	9.50	9.55	9.55	9.61	11887	1.14	44	-	-
SUMMITSEC	EQ	15-Jan-2021	538.60	535.50	549.85	531.50	535.60	535.50	534.50	2958	15.81	285	1946	65.79
SUNCLAYLTD	EQ	15-Jan-2021	2666.80	2684.90	2691.70	2635.05	2665.00	2652.75	2664.75	2184	58.20	541	1221	55.91
SUNDARAM	EQ	15-Jan-2021	1.70	1.70	1.70	1.65	1.65	1.65	1.65	327035	5.40	111	268858	82.21
SUNDARMFIN	EQ	15-Jan-2021	1839.95	1865.00	1865.00	1806.25	1816.95	1819.75	1824.41	14855	271.02	3259	9942	66.93
SUNDARMHLD	EQ	15-Jan-2021	77.45	77.85	77.85	75.45	75.70	76.10	76.19	72492	55.23	628	50459	69.61
SUNDRMBRAK	EQ	15-Jan-2021	316.55	326.50	326.50	313.40	319.00	317.80	318.07	1994	6.34	140	962	48.24
SUNDRMFAST	EQ	15-Jan-2021	550.00	552.70	557.90	536.90	553.00	547.55	541.63	126463	684.96	7553	66070	52.24
SUNFLAG	EQ	15-Jan-2021	63.50	64.00	65.50	62.55	63.00	62.85	63.90	650708	415.83	4257	269107	41.36
SUNPHARMA	EQ	15-Jan-2021	607.05	609.00	616.80	598.10	604.00	604.30	607.82	8389544	50993.54	123609	1039043	12.38
SUNTECK	EQ	15-Jan-2021	383.25	381.85	382.75	365.05	370.00	373.10	374.06	196108	733.56	5332	97779	49.86
SUNTV	EQ	15-Jan-2021	532.30	533.80	533.80	506.80	515.35	518.20	520.46	3391571	17651.93	45241	558963	16.48
SUPERHOUSE	EQ	15-Jan-2021	128.50	128.90	129.80	123.15	128.00	127.35	126.47	25901	32.76	661	16032	61.90
SUPERSPIN	EQ	15-Jan-2021	5.35	5.25	5.45	5.10	5.20	5.20	5.17	44475	2.30	92	24224	54.47
SUPPETRO	EQ	15-Jan-2021	382.85	384.90	388.00	371.65	373.15	374.90	376.58	164291	618.69	2080	146062	88.90
SUPRAJIT	EQ	15-Jan-2021	215.45	215.25	218.80	211.10	214.70	213.60	213.80	142396	304.45	4625	91465	64.23
SUPREMEENG	EQ	15-Jan-2021	31.30	31.00	32.75	29.75	31.10	31.85	30.24	15152	4.58	73	13195	87.08
SUPREMEIND	EQ	15-Jan-2021	1738.90	1740.10	1759.95	1698.05	1710.00	1714.00	1711.31	57092	977.02	10399	35979	63.02
SUPREMEINF	BZ	15-Jan-2021	15.00	14.35	15.00	14.25	15.00	15.00	14.35	321	0.05	9	-	-
SURANASOL	BE	15-Jan-2021	11.75	12.00	12.20	11.20	11.20	11.20	11.46	105109	12.05	284	-	-
SURANAT&P	EQ	15-Jan-2021	5.95	6.10	6.10	5.75	5.85	5.80	5.92	279022	16.52	484	147246	52.77
SURYALAXMI	BE	15-Jan-2021	32.10	32.85	32.85	30.50	30.50	30.60	30.61	23138	7.08	76	-	-
SURYAROSNI	EQ	15-Jan-2021	340.85	342.00	347.00	334.00	337.00	337.65	337.88	68199	230.43	2016	40902	59.97
SUTLEJTEX	EQ	15-Jan-2021	47.60	47.90	49.90	46.35	46.95	46.60	47.00	74914	35.21	643	55117	73.57
SUULD	EQ	15-Jan-2021	142.90	140.65	143.00	135.80	143.00	142.95	142.38	29139	41.49	166	24487	84.04
SUVEN	EQ	15-Jan-2021	85.90	87.30	88.25	84.00	86.00	86.05	86.78	1052987	913.77	7219	524433	49.80
SUVENPHAR	EQ	15-Jan-2021	503.05	507.80	515.00	487.60	499.50	503.30	505.21	1555222	7857.15	56245	385892	24.81
SUZLON	BE	15-Jan-2021	6.35	6.20	6.65	6.15	6.65	6.65	6.43	22566273	1450.89	10147	-	-
SWANENERGY	EQ	15-Jan-2021	129.95	130.50	130.80	125.95	126.95	126.90	129.10	108892	140.58	1702	18856	17.32
SWARAJENG	EQ	15-Jan-2021	1378.65	1380.00	1409.90	1375.00	1379.00	1379.15	1388.35	9633	133.74	1309	5809	60.30
SWELECTES	EQ	15-Jan-2021	198.70	198.00	202.90	193.00	195.15	194.40	195.42	9271	18.12	407	6796	73.30
SWSOLAR	EQ	15-Jan-2021	270.55	270.55	270.55	258.10	262.00	262.25	264.38	368942	975.40	5037	206725	56.03
SYMPHONY	EQ	15-Jan-2021	1043.05	1051.00	1053.55	1024.00	1030.00	1031.15	1037.32	24544	254.60	2938	12448	50.72
SYNCOM	BZ	15-Jan-2021	3.80	3.95	3.95	3.95	3.95	3.95	3.95	146108	5.77	148	-	-
SYNGENE	EQ	15-Jan-2021	614.25	620.00	621.00	600.65	602.75	603.05	605.98	268217	1625.34	10318	148810	55.48
TAINWALCHM	EQ	15-Jan-2021	85.45	85.45	93.25	80.65	84.00	84.80	87.90	544969	479.04	8213	180014	33.03
TAJGVK	EQ	15-Jan-2021	139.50	140.00	140.00	136.95	137.90	137.75	138.41	86650	119.93	2034	40349	46.57
TAKE	EQ	15-Jan-2021	63.80	63.60	63.90	61.50	61.95	61.85	62.43	2047205	1278.07	10335	876907	42.83
TALBROAUTO	EQ	15-Jan-2021	181.00	181.00	181.00	172.60	175.45	174.90	175.16	55413	97.06	1682	29036	52.40
TANLA	EQ	15-Jan-2021	725.85	725.00	753.90	717.15	751.20	749.90	744.98	319893	2383.13	11608	183933	57.50
TARACHAND	SM	15-Jan-2021	29.35	29.00	29.00	29.00	29.00	29.00	29.00	2000	0.58	1	2000	100.00
TARC	EQ	15-Jan-2021	26.65	26.65	27.50	25.75	26.30	26.60	26.65	499591	133.15	1058	333673	66.79
TARMAT	EQ	15-Jan-2021	53.50	53.90	56.25	50.65	53.00	53.15	53.35	73676	39.30	1658	27729	37.64
TASTYBITE	EQ	15-Jan-2021	12077.50	12101.00	12149.00	11877.05	11969.00	11934.20	12001.00	1394	167.29	673	689	49.43
TATACAPHSG	N2	15-Jan-2021	1070.00	1050.00	1068.00	1050.00	1065.00	1065.00	1057.89	1018	10.77	25	1018	100.00
TATACAPHSG	N4	15-Jan-2021	1095.00	1080.00	1100.00	1080.00	1080.00	1080.00	1087.74	452	4.92	7	452	100.00
TATACAPHSG	N6	15-Jan-2021	1075.00	1065.00	1065.00	1056.05	1056.05	1056.05	1061.35	200	2.12	6	200	100.00
TATACAPHSG	NA	15-Jan-2021	1094.81	1089.99	1089.99	1080.00	1080.00	1080.00	1084.00	170	1.84	5	170	100.00
TATACHEM	EQ	15-Jan-2021	535.95	539.80	539.95	521.20	532.30	533.90	529.49	6761899	35803.84	75115	1106371	16.36
TATACOFFEE	EQ	15-Jan-2021	115.05	114.75	115.85	111.00	112.90	112.60	113.17	2019573	2285.46	12203	727492	36.02
TATACOMM	EQ	15-Jan-2021	1088.55	1090.00	1110.00	1075.10	1096.00	1096.10	1086.69	137911	1498.66	9199	68107	49.38
TATACONSUM	EQ	15-Jan-2021	614.00	610.00	613.50	595.00	602.00	602.40	602.72	4492648	27078.11	103868	2241375	49.89
TATAELXSI	EQ	15-Jan-2021	2490.15	2455.00	2530.00	2280.05	2329.90	2357.80	2456.00	2527962	62086.66	163394	279933	11.07
TATAINVEST	EQ	15-Jan-2021	1084.60	1089.90	1107.00	1067.25	1086.55	1080.40	1085.91	124100	1347.61	7549	39662	31.96
TATAMETALI	EQ	15-Jan-2021	719.40	750.00	863.25	750.00	863.25	863.25	824.51	3350263	27623.19	105242	559881	16.71
TATAMOTORS	EQ	15-Jan-2021	245.10	246.00	264.65	242.60	261.60	260.30	255.48	250038029	638796.88	907714	15930209	6.37
TATAMTRDVR	EQ	15-Jan-2021	97.60	97.45	104.40	96.80	101.45	101.50	100.98	30536883	30834.84	100777	6783880	22.22
TATAPOWER	EQ	15-Jan-2021	85.95	86.40	88.00	84.35	85.60	85.55	86.46	35416980	30622.22	92162	7399573	20.89
TATASTEEL	EQ	15-Jan-2021	706.35	712.00	721.50	697.65	707.00	705.90	711.02	20688437	147099.52	216787	2305249	11.14
TATASTLBSL	EQ	15-Jan-2021	44.20	44.55	45.25	43.90	44.50	44.45	44.58	7531370	3357.15	10130	3160515	41.96
TATASTLLP	EQ	15-Jan-2021	719.10	766.00	862.90	765.25	862.90	862.90	816.34	3582620	29246.31	99807	844493	23.57
TATASTLPP	E1	15-Jan-2021	268.65	274.00	280.00	260.95	269.45	267.95	272.13	977400	2659.81	12088	195972	20.05
TBZ	EQ	15-Jan-2021	79.95	80.50	80.90	75.55	76.10	75.95	77.50	447801	347.03	5671	231820	51.77
TCFSL	NB	15-Jan-2021	1044.90	1042.05	1042.25	1042.05	1042.05	1042.05	1042.05	571	5.95	5	571	100.00
TCFSL	ND	15-Jan-2021	1105.32	1099.01	1100.00	1096.00	1096.00	1096.90	1098.80	2168	23.82	65	1790	82.56
TCFSL	NF	15-Jan-2021	1146.00	1146.00	1148.00	1144.00	1144.00	1144.00	1144.85	556	6.37	11	556	100.00
TCFSL	NH	15-Jan-2021	1058.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	1	50	100.00
TCFSL	NJ	15-Jan-2021	1094.00	1093.89	1093.89	1093.87	1093.87	1093.87	1093.87	350	3.83	6	350	100.00
TCFSL	NL	15-Jan-2021	1129.79	1130.00	1133.00	1130.00	1133.00	1133.00	1131.55	164	1.86	11	164	100.00
TCFSL	NN	15-Jan-2021	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	1146.00	10	0.11	2	10	100.00
TCI	EQ	15-Jan-2021	248.25	249.50	251.00	248.00	248.15	248.40	249.66	24594	61.40	678	15235	61.95
TCIDEVELOP	EQ	15-Jan-2021	318.65	328.05	332.30	314.80	314.90	315.15	317.64	1572	4.99	490	739	47.01
TCIEXP	EQ	15-Jan-2021	970.35	973.00	982.95	935.20	950.00	953.05	962.97	16395	157.88	2043	11130	67.89
TCIFINANCE	BE	15-Jan-2021	5.05	5.05	5.30	5.00	5.20	5.20	5.19	18331	0.95	58	-	-
TCNSBRANDS	EQ	15-Jan-2021	434.40	437.20	439.00	431.00	432.05	434.15	434.05	8313	36.08	675	4028	48.45
TCPLPACK	EQ	15-Jan-2021	363.60	361.95	364.55	354.00	356.85	355.75	358.56	8277	29.68	458	6070	73.34
TCS	EQ	15-Jan-2021	3250.70	3235.00	3274.00	3210.00	3229.95	3233.35	3240.98	4131692	133907.35	193972	1959292	47.42
TDPOWERSYS	EQ	15-Jan-2021	141.60	143.05	143.05	139.15	140.05	140.35	141.13	26868	37.92	834	14689	54.67
TEAMLEASE	EQ	15-Jan-2021	2769.45	2809.45	2809.45	2651.25	2700.00	2706.50	2698.03	16281	439.27	4341	7535	46.28
TECHM	EQ	15-Jan-2021	1052.60	1049.50	1062.80	1002.65	1011.00	1007.30	1022.59	6063896	62008.82	139371	2344734	38.67
TECHNOE	EQ	15-Jan-2021	256.40	257.00	263.00	250.00	252.35	254.55	255.22	107346	273.97	2469	75572	70.40
TECHNOFAB	BZ	15-Jan-2021	10.85	11.00	11.00	10.35	10.40	10.40	10.44	7334	0.77	26	-	-
TEJASNET	EQ	15-Jan-2021	135.85	137.35	138.55	133.00	133.95	133.30	135.68	421470	571.84	4796	147253	34.94
TEMBO	SM	15-Jan-2021	194.95	210.00	210.00	191.50	202.50	202.50	202.77	50000	101.39	25	16000	32.00
TERASOFT	EQ	15-Jan-2021	55.60	55.95	57.35	54.15	54.45	54.45	55.44	73761	40.89	1010	44499	60.33
TEXINFRA	EQ	15-Jan-2021	55.40	55.30	55.45	53.60	55.00	54.30	54.64	74389	40.65	768	50926	68.46
TEXMOPIPES	EQ	15-Jan-2021	23.60	23.85	23.85	23.00	23.60	23.35	23.28	119414	27.80	539	79393	66.49
TEXRAIL	EQ	15-Jan-2021	34.75	34.85	35.40	33.80	34.35	34.15	34.48	1092833	376.79	3686	579895	53.06
TFCILTD	EQ	15-Jan-2021	53.90	55.15	55.40	52.75	53.40	53.30	53.88	319726	172.28	2204	157630	49.30
TGBHOTELS	BE	15-Jan-2021	6.00	6.00	6.00	5.75	6.00	5.95	5.93	1698	0.10	33	-	-
THANGAMAYL	EQ	15-Jan-2021	632.80	637.95	637.95	610.00	615.50	612.25	618.15	27626	170.77	4001	13176	47.69
THEINVEST	BZ	15-Jan-2021	119.75	119.75	125.60	114.00	121.65	121.65	119.97	7917	9.50	136	-	-
THEJO	SM	15-Jan-2021	1159.20	1140.00	1160.00	1120.00	1150.00	1141.20	1140.61	3800	43.34	35	2600	68.42
THEMISMED	EQ	15-Jan-2021	344.80	347.95	347.95	342.10	343.00	343.40	343.27	3177	10.91	196	1953	61.47
THERMAX	EQ	15-Jan-2021	1016.85	1026.50	1026.50	985.50	990.00	990.80	1003.96	19762	198.40	2632	7437	37.63
THOMASCOOK	EQ	15-Jan-2021	45.95	45.85	46.40	45.00	45.65	45.50	45.45	475239	215.98	6121	309970	65.22
THOMASCOTT	BE	15-Jan-2021	8.85	8.45	8.45	8.45	8.45	8.45	8.45	55	0.00	4	-	-
THYROCARE	EQ	15-Jan-2021	968.60	988.60	989.00	942.35	948.10	947.75	962.42	108826	1047.36	8504	43218	39.71
TI	EQ	15-Jan-2021	28.25	28.25	29.25	28.00	28.50	28.25	28.39	211299	59.99	802	134694	63.75
TIDEWATER	EQ	15-Jan-2021	4480.85	4462.95	4528.00	4405.00	4434.00	4418.25	4446.06	4155	184.73	1014	1972	47.46
TIIL	EQ	15-Jan-2021	354.10	359.90	359.90	341.95	345.00	344.05	346.38	22159	76.75	1221	13208	59.61
TIINDIA	EQ	15-Jan-2021	833.70	831.30	832.75	810.20	824.50	821.85	824.57	53791	443.54	3864	40792	75.83
TIJARIA	BE	15-Jan-2021	9.05	8.60	9.25	8.60	8.60	8.60	8.62	13647	1.18	45	-	-
TIL	EQ	15-Jan-2021	174.90	173.05	175.90	170.50	170.50	171.55	172.44	3077	5.31	116	2521	81.93
TIMESGTY	EQ	15-Jan-2021	25.70	25.45	26.40	25.00	25.75	25.90	25.49	2348	0.60	146	1565	66.65
TIMETECHNO	EQ	15-Jan-2021	54.50	54.60	54.75	52.90	53.10	53.15	53.50	420270	224.83	2244	276744	65.85
TIMKEN	EQ	15-Jan-2021	1236.20	1236.20	1274.65	1220.00	1240.05	1247.20	1248.53	40344	503.71	3456	23254	57.64
TINPLATE	EQ	15-Jan-2021	180.70	183.10	192.45	179.00	186.95	187.65	187.16	3943670	7381.06	57018	979423	24.84
TIPSINDLTD	EQ	15-Jan-2021	376.15	380.90	388.15	372.00	377.00	373.45	376.77	27270	102.74	1392	10022	36.75
TIRUMALCHM	EQ	15-Jan-2021	98.85	99.25	99.25	94.85	96.20	95.75	96.65	784863	758.58	7273	310374	39.54
TIRUPATI	SM	15-Jan-2021	69.30	68.90	72.25	66.50	70.00	70.00	68.46	18000	12.32	6	15000	83.33
TITAN	EQ	15-Jan-2021	1489.95	1489.95	1509.00	1471.30	1478.50	1477.25	1489.51	1725346	25699.12	63619	300755	17.43
TMRVL	EQ	15-Jan-2021	11.80	12.20	12.20	11.30	11.60	11.40	11.56	47357	5.48	265	27815	58.73
TNPETRO	EQ	15-Jan-2021	44.00	44.30	44.60	42.90	43.20	43.20	43.56	374716	163.24	2251	203229	54.24
TNPL	EQ	15-Jan-2021	129.00	129.40	129.55	127.00	128.60	128.20	128.42	162879	209.17	3244	85188	52.30
TNTELE	BE	15-Jan-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	7101	0.22	19	-	-
TOKYOPLAST	EQ	15-Jan-2021	81.95	84.90	86.65	75.80	76.15	76.25	80.91	137913	111.58	2324	65678	47.62
TORNTPHARM	EQ	15-Jan-2021	2785.55	2790.00	2790.00	2670.00	2698.05	2711.70	2724.28	443692	12087.41	24011	169219	38.14
TORNTPOWER	EQ	15-Jan-2021	333.00	334.00	343.80	329.95	331.65	332.05	338.13	3509396	11866.48	41877	765013	21.80
TOTAL	EQ	15-Jan-2021	72.05	73.95	74.90	68.45	71.25	70.80	71.03	110742	78.66	771	89413	80.74
TOUCHWOOD	BE	15-Jan-2021	89.85	85.40	89.00	85.40	86.80	86.35	85.54	6770	5.79	92	-	-
TPLPLASTEH	EQ	15-Jan-2021	171.20	171.15	175.40	170.10	170.25	172.20	172.53	4807	8.29	229	2050	42.65
TREEHOUSE	EQ	15-Jan-2021	7.15	7.50	7.50	6.90	7.50	7.50	7.29	126286	9.21	266	82334	65.20
TREJHARA	EQ	15-Jan-2021	36.50	37.95	37.95	34.70	37.95	35.90	35.84	54638	19.58	448	37087	67.88
TRENT	EQ	15-Jan-2021	654.60	653.90	659.00	639.50	643.05	643.50	648.65	705409	4575.63	31195	431861	61.22
TRF	BE	15-Jan-2021	102.35	101.60	103.80	99.95	102.85	101.40	101.61	21349	21.69	154	-	-
TRIDENT	EQ	15-Jan-2021	14.35	14.55	14.95	14.40	14.75	14.70	14.73	41989614	6183.75	43488	17212498	40.99
TRIGYN	EQ	15-Jan-2021	80.40	82.55	82.55	76.40	78.90	79.05	79.09	102576	81.13	1185	53420	52.08
TRIL	BE	15-Jan-2021	19.30	19.10	19.65	19.00	19.20	19.10	19.15	75206	14.40	290	-	-
TRITURBINE	EQ	15-Jan-2021	94.45	96.00	96.00	91.45	92.40	92.40	93.48	105270	98.41	1494	64071	60.86
TRIVENI	EQ	15-Jan-2021	75.00	75.40	76.25	74.05	74.35	74.20	75.09	450729	338.44	3209	210011	46.59
TTKHLTCARE	EQ	15-Jan-2021	578.65	582.05	582.05	560.00	563.85	564.10	566.13	1522	8.62	230	1006	66.10
TTKPRESTIG	EQ	15-Jan-2021	6262.60	6289.95	6325.00	6075.00	6079.75	6115.55	6194.27	5819	360.44	1917	3244	55.75
TTL	EQ	15-Jan-2021	50.90	49.70	50.80	49.70	50.80	50.55	50.15	11757	5.90	239	8522	72.48
TTML	BE	15-Jan-2021	10.75	10.90	11.25	10.85	11.25	11.25	11.19	1693133	189.50	3317	-	-
TV18BRDCST	EQ	15-Jan-2021	32.00	32.00	32.30	31.00	31.30	31.20	31.52	5965767	1880.27	8366	2601260	43.60
TVSELECT	BE	15-Jan-2021	127.50	125.65	128.40	125.00	126.00	125.70	125.60	20632	25.91	317	-	-
TVSMOTOR	EQ	15-Jan-2021	513.00	512.90	515.25	498.30	508.15	507.30	506.57	1219504	6177.68	18666	210114	17.23
TVSSRICHAK	EQ	15-Jan-2021	1908.10	1917.45	1927.95	1890.00	1906.00	1902.05	1903.27	4854	92.38	1286	2941	60.59
TVTODAY	EQ	15-Jan-2021	254.55	253.90	255.00	243.30	245.00	245.15	249.82	122033	304.87	2274	70871	58.08
TVVISION	BE	15-Jan-2021	2.15	2.25	2.25	2.10	2.20	2.20	2.19	13570	0.30	37	-	-
TWL	EQ	15-Jan-2021	59.70	59.50	61.25	59.05	59.40	59.30	60.09	1125511	676.37	8028	371713	33.03
UBL	EQ	15-Jan-2021	1280.80	1279.95	1300.95	1268.25	1295.00	1295.15	1285.90	379412	4878.88	13058	94461	24.90
UCALFUEL	EQ	15-Jan-2021	128.25	129.45	129.95	126.35	126.70	127.10	127.89	15532	19.86	546	8215	52.89
UCL	SM	15-Jan-2021	35.15	32.15	32.15	32.15	32.15	32.15	32.15	4000	1.29	2	2000	50.00
UCOBANK	EQ	15-Jan-2021	13.15	13.10	13.25	12.95	13.05	13.00	13.08	1715239	224.27	10075	721112	42.04
UFLEX	EQ	15-Jan-2021	376.15	373.10	376.70	370.00	373.00	372.75	373.20	38308	142.97	1483	19745	51.54
UFO	EQ	15-Jan-2021	90.60	90.65	91.00	87.85	88.30	88.15	89.05	284154	253.05	3767	120053	42.25
UGARSUGAR	EQ	15-Jan-2021	17.30	17.45	17.50	17.00	17.20	17.15	17.19	180268	30.99	617	93925	52.10
UJAAS	BE	15-Jan-2021	3.50	3.35	3.50	3.35	3.35	3.35	3.37	5763527	194.17	3035	-	-
UJJIVAN	EQ	15-Jan-2021	295.00	295.00	295.40	287.85	289.00	289.25	290.95	386481	1124.46	7180	150436	38.92
UJJIVANSFB	EQ	15-Jan-2021	41.60	41.60	41.80	39.75	40.10	40.00	40.39	3007035	1214.56	10716	1706350	56.75
ULTRACEMCO	EQ	15-Jan-2021	5582.35	5587.00	5656.75	5425.75	5447.00	5452.25	5483.08	589866	32342.82	55347	235790	39.97
UMANGDAIRY	EQ	15-Jan-2021	65.95	65.40	67.70	64.65	65.45	65.70	66.22	61761	40.90	981	28026	45.38
UMESLTD	BE	15-Jan-2021	4.05	4.20	4.25	3.90	4.25	4.25	4.22	91368	3.85	156	-	-
UNICHEMLAB	EQ	15-Jan-2021	284.10	287.80	288.20	278.30	287.35	285.80	284.70	244626	696.45	4430	150297	61.44
UNIDT	EQ	15-Jan-2021	311.70	319.95	319.95	298.00	309.00	302.70	305.10	20858	63.64	466	6381	30.59
UNIENTER	EQ	15-Jan-2021	72.40	73.70	75.05	71.65	72.00	72.65	73.70	16486	12.15	492	8862	53.75
UNIINFO	SM	15-Jan-2021	22.70	23.80	23.80	23.80	23.80	23.80	23.80	6000	1.43	2	6000	100.00
UNIONBANK	EQ	15-Jan-2021	33.20	33.20	33.60	32.50	32.60	32.60	32.98	7652331	2523.78	13093	2191805	28.64
UNITECH	BZ	15-Jan-2021	1.90	1.90	1.95	1.85	1.90	1.85	1.87	2064093	38.63	832	-	-
UNITEDPOLY	SM	15-Jan-2021	42.25	44.00	44.00	44.00	44.00	44.00	44.00	9000	3.96	1	9000	100.00
UNITEDTEA	EQ	15-Jan-2021	318.70	320.60	320.60	317.05	317.30	317.70	318.32	1517	4.83	42	1432	94.40
UNITY	BZ	15-Jan-2021	1.20	1.25	1.25	1.20	1.20	1.20	1.22	17902	0.22	27	-	-
UNIVASTU	EQ	15-Jan-2021	35.55	37.70	37.95	30.05	32.60	33.50	33.98	41408	14.07	361	15633	37.75
UNIVCABLES	EQ	15-Jan-2021	143.20	144.15	146.05	137.40	138.00	138.10	140.12	139898	196.03	1869	75581	54.03
UNIVPHOTO	EQ	15-Jan-2021	210.00	208.05	213.70	199.50	199.50	199.75	203.28	11733	23.85	388	10253	87.39
UPL	EQ	15-Jan-2021	509.40	511.95	527.90	511.40	522.35	522.55	521.28	19836600	103405.01	207730	5430512	27.38
URAVI	SM	15-Jan-2021	140.00	141.95	141.95	141.95	141.95	141.95	141.95	26400	37.47	3	26400	100.00
URJA	BE	15-Jan-2021	8.70	8.30	8.30	8.30	8.30	8.30	8.30	1227059	101.85	5359	-	-
USHAMART	EQ	15-Jan-2021	33.40	32.70	33.90	32.70	32.90	32.95	33.23	639036	212.37	2749	371564	58.14
UTIAMC	EQ	15-Jan-2021	555.55	558.90	595.80	552.70	579.55	579.40	581.74	2314984	13467.30	76201	781250	33.75
UTIBANKETF	EQ	15-Jan-2021	325.93	335.70	335.70	320.12	323.38	322.58	323.01	250	0.81	39	214	85.60
UTINEXT50	EQ	15-Jan-2021	356.42	357.00	357.00	347.95	348.96	348.99	350.94	607	2.13	73	360	59.31
UTINIFTETF	EQ	15-Jan-2021	1556.49	1557.00	1557.00	1532.75	1548.55	1547.42	1546.96	4146	64.14	63	3550	85.62
UTISENSETF	EQ	15-Jan-2021	529.91	528.00	528.43	520.51	525.09	524.52	524.35	1135	5.95	136	855	75.33
UTISXN50	EQ	15-Jan-2021	389.92	401.61	401.61	382.00	387.80	382.96	389.09	280	1.09	43	177	63.21
UTTAMSTL	BE	15-Jan-2021	8.55	8.15	8.95	8.15	8.95	8.95	8.58	252621	21.67	369	-	-
UTTAMSUGAR	EQ	15-Jan-2021	102.60	103.45	104.55	101.05	101.50	101.55	102.91	51783	53.29	1013	17985	34.73
V2RETAIL	BE	15-Jan-2021	114.35	120.05	120.05	120.05	120.05	120.05	120.05	53629	64.38	329	-	-
VADILALIND	EQ	15-Jan-2021	807.25	813.00	813.00	798.75	804.00	804.60	807.38	3138	25.34	175	2267	72.24
VAIBHAVGBL	EQ	15-Jan-2021	2605.10	2623.90	2664.80	2590.00	2609.00	2609.40	2608.19	12374	322.74	5157	7343	59.34
VAISHALI	BE	15-Jan-2021	52.20	54.80	54.80	52.90	53.00	54.35	54.46	76194	41.50	528	-	-
VAKRANGEE	EQ	15-Jan-2021	64.80	66.00	67.00	63.30	65.15	65.10	65.51	5010276	3282.23	12288	2512427	50.15
VALIANTORG	EQ	15-Jan-2021	1501.15	1509.00	1509.00	1451.85	1475.00	1469.35	1480.96	26931	398.84	2936	14543	54.00
VARDHACRLC	EQ	15-Jan-2021	40.20	41.00	41.30	39.05	40.15	39.50	39.61	44093	17.47	315	30206	68.51
VARDMNPOLY	EQ	15-Jan-2021	15.55	16.00	16.00	14.90	15.75	15.50	15.45	34879	5.39	209	17889	51.29
VARROC	EQ	15-Jan-2021	415.15	416.25	424.00	411.85	420.50	419.90	419.66	247569	1038.94	8717	119467	48.26
VASA	SM	15-Jan-2021	5.70	5.70	5.90	5.70	5.90	5.90	5.80	8000	0.46	2	8000	100.00
VASCONEQ	BE	15-Jan-2021	14.20	14.20	14.40	14.00	14.05	14.00	14.17	144696	20.50	217	-	-
VASWANI	EQ	15-Jan-2021	6.85	7.00	7.15	6.85	7.15	7.15	7.08	40698	2.88	92	35413	87.01
VBL	EQ	15-Jan-2021	911.00	913.60	928.70	891.00	899.95	895.65	909.62	374973	3410.81	19225	216858	57.83
VCL	SM	15-Jan-2021	20.70	21.05	21.95	21.05	21.45	21.45	21.57	60000	12.94	10	30000	50.00
VEDL	EQ	15-Jan-2021	176.40	176.80	178.95	173.35	175.90	175.60	176.31	16324499	28781.04	85160	3147064	19.28
VENKEYS	EQ	15-Jan-2021	1551.70	1590.00	1625.00	1575.00	1592.00	1593.20	1599.95	310355	4965.52	22093	75540	24.34
VENUSREM	EQ	15-Jan-2021	163.95	163.95	172.10	162.15	172.10	172.05	168.54	44871	75.63	651	32492	72.41
VERTOZ	EQ	15-Jan-2021	227.00	230.00	230.00	220.00	220.05	220.60	224.46	31049	69.69	793	9805	31.58
VESUVIUS	EQ	15-Jan-2021	1123.50	1142.00	1145.00	1101.00	1102.55	1106.65	1124.26	3824	42.99	483	2002	52.35
VETO	EQ	15-Jan-2021	92.65	92.70	92.70	90.00	91.30	91.15	91.35	33493	30.59	257	27486	82.06
VGUARD	EQ	15-Jan-2021	215.75	216.00	221.25	214.25	220.05	220.30	218.32	1230396	2686.16	15107	510929	41.53
VHL	EQ	15-Jan-2021	1466.80	1442.70	1494.80	1442.70	1487.00	1483.35	1476.52	650	9.60	127	528	81.23
VICEROY	BE	15-Jan-2021	3.20	3.35	3.35	3.05	3.20	3.20	3.15	55343	1.74	58	-	-
VIDEOIND	BZ	15-Jan-2021	6.25	6.30	6.40	6.00	6.15	6.10	6.10	271334	16.56	451	-	-
VIDHIING	EQ	15-Jan-2021	123.35	123.30	125.90	122.50	124.60	124.30	124.50	64614	80.45	660	47995	74.28
VIJIFIN	BE	15-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.77	133390	1.02	79	-	-
VIKASECO	EQ	15-Jan-2021	4.05	4.10	4.20	3.85	3.85	3.85	3.92	11590175	454.06	2663	4904489	42.32
VIKASMCORP	EQ	15-Jan-2021	5.00	4.75	5.25	4.75	5.25	5.15	4.95	73572194	3640.82	18750	46180480	62.77
VIKASPROP	EQ	15-Jan-2021	3.20	3.15	3.20	3.05	3.10	3.10	3.11	2881268	89.57	3119	1422659	49.38
VIKASWSP	EQ	15-Jan-2021	4.80	4.90	4.90	4.70	4.75	4.70	4.74	441336	20.93	382	266989	60.50
VIMTALABS	EQ	15-Jan-2021	174.75	176.70	177.00	171.60	173.00	172.95	174.58	56899	99.33	788	36888	64.83
VINATIORGA	EQ	15-Jan-2021	1307.75	1314.25	1314.25	1266.00	1275.00	1277.55	1290.61	51479	664.39	4205	22404	43.52
VINDHYATEL	EQ	15-Jan-2021	829.40	841.65	843.90	822.00	841.00	828.80	831.28	8500	70.66	674	5874	69.11
VINYLINDIA	EQ	15-Jan-2021	120.95	122.80	122.90	119.00	119.70	120.20	120.68	68965	83.23	1391	35511	51.49
VIPCLOTHNG	BE	15-Jan-2021	15.75	15.05	16.10	15.00	16.00	15.85	15.45	113691	17.57	338	-	-
VIPIND	EQ	15-Jan-2021	357.45	358.90	361.20	349.10	352.90	351.15	354.67	192424	682.48	7511	107312	55.77
VIPULLTD	EQ	15-Jan-2021	21.85	21.80	22.00	20.30	20.40	20.50	20.61	59697	12.30	342	45318	75.91
VISAKAIND	EQ	15-Jan-2021	391.55	392.90	392.90	385.00	385.00	385.75	386.51	25862	99.96	1111	17049	65.92
VISASTEEL	EQ	15-Jan-2021	7.30	7.20	7.65	6.95	7.65	7.60	7.36	80978	5.96	308	49424	61.03
VISHAL	EQ	15-Jan-2021	48.55	47.60	47.60	47.60	47.60	47.60	47.60	4537	2.16	111	4537	100.00
VISHNU	EQ	15-Jan-2021	186.75	185.50	189.85	178.80	183.00	180.30	183.76	24799	45.57	967	19033	76.75
VISHWARAJ	EQ	15-Jan-2021	121.80	121.70	124.90	120.00	120.00	120.85	122.43	18138	22.21	103	16898	93.16
VIVIDHA	BE	15-Jan-2021	1.70	1.75	1.75	1.70	1.75	1.75	1.74	2986507	52.05	779	-	-
VIVIMEDLAB	EQ	15-Jan-2021	17.95	17.95	18.00	17.45	17.50	17.60	17.72	163224	28.93	583	120498	73.82
VLSFINANCE	EQ	15-Jan-2021	79.40	79.30	81.60	78.00	79.35	78.80	79.82	78360	62.54	831	26391	33.68
VMART	EQ	15-Jan-2021	2418.75	2430.75	2449.90	2380.00	2435.00	2413.00	2426.03	9235	224.04	2541	3304	35.78
VOLTAMP	EQ	15-Jan-2021	1224.30	1230.45	1230.45	1213.00	1219.90	1217.90	1220.19	3709	45.26	663	2246	60.56
VOLTAS	EQ	15-Jan-2021	912.20	914.70	917.90	881.55	885.40	887.55	898.73	1837146	16510.97	43515	569180	30.98
VRLLOG	EQ	15-Jan-2021	194.90	194.60	198.80	190.50	190.90	190.85	193.12	235545	454.89	5046	144736	61.45
VSSL	EQ	15-Jan-2021	129.55	127.10	133.65	124.20	127.00	125.85	126.57	15120	19.14	261	10725	70.93
VSTIND	EQ	15-Jan-2021	3644.35	3662.60	3697.00	3650.00	3664.45	3656.05	3670.13	3770	138.36	1196	1884	49.97
VSTTILLERS	EQ	15-Jan-2021	1921.25	1930.85	1930.85	1885.05	1917.00	1915.10	1907.65	9222	175.92	2315	5392	58.47
VTL	EQ	15-Jan-2021	1062.00	1050.55	1066.00	1036.00	1045.25	1048.75	1054.38	26483	279.23	1869	16590	62.64
WABAG	EQ	15-Jan-2021	217.90	217.50	219.60	208.85	211.50	211.00	212.29	389649	827.19	6081	197952	50.80
WABCOINDIA	EQ	15-Jan-2021	5651.40	5640.00	5667.60	5607.00	5649.00	5635.45	5624.98	2156	121.27	452	1711	79.36
WALCHANNAG	EQ	15-Jan-2021	68.95	70.00	71.45	68.20	68.95	68.60	69.61	206290	143.60	2480	103071	49.96
WANBURY	BZ	15-Jan-2021	55.00	52.80	55.45	52.40	55.00	54.00	54.20	23829	12.92	138	-	-
WATERBASE	EQ	15-Jan-2021	122.40	122.40	125.00	121.00	121.50	121.70	123.22	184153	226.91	2987	50695	27.53
WEBELSOLAR	EQ	15-Jan-2021	46.20	43.90	43.90	43.90	43.90	43.90	43.90	145407	63.83	455	145401	100.00
WEIZMANIND	EQ	15-Jan-2021	44.80	45.70	45.80	44.00	45.60	45.15	45.13	9348	4.22	142	6639	71.02
WELCORP	EQ	15-Jan-2021	138.50	137.30	139.30	135.70	137.60	136.95	137.25	545355	748.50	9414	288252	52.86
WELENT	EQ	15-Jan-2021	82.70	83.00	83.00	81.30	81.30	81.75	82.14	75317	61.87	1033	46168	61.30
WELINV	EQ	15-Jan-2021	361.45	362.05	364.05	355.05	360.00	359.75	358.47	1115	4.00	89	810	72.65
WELSPUNIND	EQ	15-Jan-2021	68.75	69.00	69.70	66.25	67.00	67.15	67.54	865770	584.74	6698	644208	74.41
WENDT	EQ	15-Jan-2021	3365.95	3361.00	3458.75	3350.00	3370.00	3362.35	3386.89	2922	98.96	623	1725	59.03
WESTLIFE	EQ	15-Jan-2021	470.20	473.95	473.95	458.00	469.00	465.80	463.68	88384	409.82	5453	45191	51.13
WFL	SM	15-Jan-2021	58.70	61.60	61.60	57.00	57.00	57.05	57.15	67200	38.40	22	67200	100.00
WHEELS	EQ	15-Jan-2021	501.00	500.00	515.70	492.15	498.05	499.05	501.42	22437	112.50	1466	9201	41.01
WHIRLPOOL	EQ	15-Jan-2021	2435.40	2450.00	2469.90	2382.95	2416.65	2422.10	2424.57	49259	1194.32	7738	23153	47.00
WILLAMAGOR	EQ	15-Jan-2021	26.30	28.60	28.60	24.60	27.00	26.45	26.32	89827	23.64	1145	50655	56.39
WINDMACHIN	BE	15-Jan-2021	17.60	17.20	17.80	17.00	17.00	17.05	17.15	27495	4.72	85	-	-
WIPL	BE	15-Jan-2021	51.40	51.40	53.20	49.50	52.70	52.70	51.33	562	0.29	12	-	-
WIPRO	EQ	15-Jan-2021	454.35	454.75	459.40	436.60	437.80	438.55	447.14	25307779	113161.26	214897	3774231	14.91
WOCKPHARMA	EQ	15-Jan-2021	531.30	532.90	548.00	520.25	531.90	533.05	535.70	2366639	12678.12	57792	550958	23.28
WONDERLA	EQ	15-Jan-2021	207.25	208.00	208.45	202.60	205.05	205.45	205.66	59696	122.77	2456	22966	38.47
WORTH	EQ	15-Jan-2021	62.15	60.00	65.90	58.15	60.75	60.30	62.22	94361	58.71	986	44731	47.40
WSI	BE	15-Jan-2021	3.95	3.80	4.05	3.80	3.85	3.85	3.89	1125	0.04	8	-	-
WSTCSTPAPR	EQ	15-Jan-2021	190.45	189.00	191.90	184.65	186.05	186.30	187.13	86459	161.79	1937	55555	64.26
XCHANGING	EQ	15-Jan-2021	86.15	87.40	92.70	86.00	90.70	90.75	89.36	536697	479.59	3555	315146	58.72
XELPMOC	EQ	15-Jan-2021	311.95	312.05	324.00	306.40	315.00	313.45	314.06	40498	127.19	2976	21968	54.24
XPROINDIA	BE	15-Jan-2021	37.20	37.20	39.05	36.00	39.05	38.65	38.17	4385	1.67	38	-	-
YAARII	EQ	15-Jan-2021	108.55	105.00	109.70	103.15	103.15	103.35	105.81	721157	763.04	4694	427295	59.25
YESBANK	EQ	15-Jan-2021	17.85	17.80	17.85	17.25	17.65	17.60	17.61	163516334	28801.27	111546	73022516	44.66
ZEEL	EQ	15-Jan-2021	229.35	229.00	233.60	221.60	224.40	224.90	227.47	18690401	42514.52	95946	3375281	18.06
ZEEL	P2	15-Jan-2021	4.00	3.95	4.00	3.90	3.95	3.95	3.95	4909594	193.93	85	4855594	98.90
ZEELEARN	EQ	15-Jan-2021	13.75	13.75	13.90	13.45	13.45	13.55	13.61	584794	79.57	889	385173	65.86
ZEEMEDIA	EQ	15-Jan-2021	5.60	5.65	5.65	5.50	5.55	5.55	5.58	2542081	141.76	4581	1517390	59.69
ZENITHEXPO	BE	15-Jan-2021	78.00	76.50	78.50	74.10	76.50	76.50	77.48	2488	1.93	45	-	-
ZENITHSTL	EQ	15-Jan-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	92688	1.07	105	92611	99.92
ZENSARTECH	EQ	15-Jan-2021	238.90	238.90	240.00	235.00	236.95	236.35	237.08	80491	190.83	3874	49902	62.00
ZENTEC	EQ	15-Jan-2021	96.45	96.45	97.85	93.50	94.45	94.60	95.46	399255	381.12	5060	207876	52.07
ZICOM	BZ	15-Jan-2021	2.35	2.25	2.25	2.25	2.25	2.25	2.25	6155	0.14	13	-	-
ZODIAC	SM	15-Jan-2021	14.00	13.40	13.95	13.40	13.95	13.95	13.77	12000	1.65	3	8000	66.67
ZODIACLOTH	EQ	15-Jan-2021	111.60	112.95	119.00	108.70	116.25	116.15	115.95	647743	751.04	6407	343182	52.98
ZODJRDMKJ	EQ	15-Jan-2021	29.15	29.75	32.05	27.65	28.85	28.85	29.63	8823	2.61	278	1755	19.89
ZOTA	EQ	15-Jan-2021	164.55	166.95	166.95	160.00	163.10	164.05	162.80	7299	11.88	194	3080	42.20
ZUARI	EQ	15-Jan-2021	104.35	104.35	104.90	100.65	102.00	101.70	102.63	104365	107.11	1627	53412	51.18
ZUARIGLOB	BE	15-Jan-2021	107.10	104.50	107.00	101.75	103.00	102.80	103.48	78330	81.06	822	-	-
ZYDUSWELL	EQ	15-Jan-2021	2023.40	2024.80	2033.45	1990.00	1996.05	1997.70	2002.26	19320	386.84	3144	12008	62.15