nse-sec-bhavdata-full-2021-01-20.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	20-Jan-2021	37.65	37.80	38.65	37.80	38.45	38.40	38.21	143794	54.95	825	99337	69.08
21STCENMGM	EQ	20-Jan-2021	11.05	11.05	11.25	10.95	11.25	11.15	11.18	4450	0.50	47	3872	87.01
3IINFOTECH	EQ	20-Jan-2021	8.40	8.40	8.55	8.00	8.05	8.00	8.15	15211881	1239.81	16459	9482083	62.33
3MINDIA	EQ	20-Jan-2021	21464.20	21499.00	21546.40	21120.75	21260.00	21259.65	21254.10	4467	949.42	2258	2688	60.17
3PLAND	EQ	20-Jan-2021	10.00	9.50	10.50	9.50	10.20	10.20	10.02	4097	0.41	70	2160	52.72
448GS2023	GS	20-Jan-2021	95.04	99.00	99.00	99.00	99.00	99.00	99.00	1	0.00	1	1	100.00
509GS2022	GS	20-Jan-2021	87.45	83.12	83.12	83.12	83.12	83.12	83.12	5	0.00	1	5	100.00
5PAISA	EQ	20-Jan-2021	305.75	313.00	313.00	300.55	302.05	303.40	305.90	27123	82.97	1514	14983	55.24
63MOONS	BE	20-Jan-2021	79.90	80.00	80.00	78.30	79.00	79.00	79.21	14376	11.39	205	-	-
667GS2050	GS	20-Jan-2021	106.00	106.00	106.00	106.00	106.00	106.00	106.00	1	0.00	1	1	100.00
824GS2027	GS	20-Jan-2021	109.00	103.60	110.00	103.60	110.00	110.00	103.61	501	0.52	3	500	99.80
A2ZINFRA	EQ	20-Jan-2021	4.95	5.00	5.00	4.85	4.95	4.95	4.93	407309	20.07	350	226888	55.70
AAATECH	SM	20-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	20-Jan-2021	92.30	92.75	92.75	92.00	92.00	92.45	92.50	38467	35.58	485	15938	41.43
AARON	EQ	20-Jan-2021	51.00	49.05	53.45	49.05	51.45	51.00	50.92	564	0.29	42	306	54.26
AARTIDRUGS	EQ	20-Jan-2021	702.20	707.00	708.90	696.85	699.70	699.15	701.72	197406	1385.24	8238	95443	48.35
AARTIIND	EQ	20-Jan-2021	1235.20	1237.00	1247.25	1207.25	1214.95	1211.95	1228.49	362529	4453.63	19287	260871	71.96
AARTISURF	EQ	20-Jan-2021	946.45	966.90	975.00	950.00	960.00	960.75	961.03	12676	121.82	1020	5946	46.91
AARVEEDEN	BE	20-Jan-2021	21.50	21.00	22.20	20.45	20.75	20.75	20.97	59605	12.50	167	-	-
AARVI	EQ	20-Jan-2021	47.15	46.65	47.15	46.50	46.55	46.75	46.83	16706	7.82	69	15418	92.29
AAVAS	EQ	20-Jan-2021	1902.65	1915.00	1957.10	1910.00	1930.00	1925.65	1936.90	108077	2093.34	15806	61975	57.34
ABAN	BE	20-Jan-2021	29.50	29.20	29.80	28.80	29.10	28.90	29.07	33588	9.77	287	-	-
ABB	EQ	20-Jan-2021	1391.25	1392.00	1408.25	1373.00	1399.00	1393.10	1385.60	330542	4579.99	18873	185725	56.19
ABBOTINDIA	EQ	20-Jan-2021	14601.70	14645.00	14720.00	14325.00	14400.00	14397.20	14494.60	39316	5698.70	12040	25755	65.51
ABCAPITAL	EQ	20-Jan-2021	91.40	91.50	91.95	90.00	90.50	90.75	90.92	1784888	1622.76	9948	646660	36.23
ABFRL	EQ	20-Jan-2021	174.05	175.00	175.75	172.50	173.50	173.55	174.33	605340	1055.28	7486	241162	39.84
ABMINTLTD	BE	20-Jan-2021	24.50	24.50	25.00	24.50	24.50	24.50	24.50	121	0.03	4	-	-
ABSLBANETF	EQ	20-Jan-2021	322.12	320.95	323.19	320.52	321.91	321.91	322.46	71	0.23	7	63	88.73
ABSLNN50ET	EQ	20-Jan-2021	331.00	337.99	338.00	326.39	338.00	338.00	335.51	85	0.29	10	72	84.71
ABSLRIF6RG	MF	20-Jan-2021	8.08	7.70	8.18	7.70	8.18	8.18	7.70	50601	3.90	75	50600	100.00
ACC	EQ	20-Jan-2021	1712.40	1714.00	1718.65	1688.00	1709.00	1710.05	1702.76	841615	14330.70	43261	166405	19.77
ACCELYA	EQ	20-Jan-2021	937.40	938.55	948.55	935.05	940.55	943.55	943.90	2114	19.95	369	1128	53.36
ACCURACY	EQ	20-Jan-2021	39.00	38.15	39.85	37.65	38.00	38.05	38.16	3072	1.17	28	2320	75.52
ACE	EQ	20-Jan-2021	129.80	130.80	139.35	130.25	137.30	137.95	136.46	745388	1017.15	8664	310732	41.69
ACRYSIL	EQ	20-Jan-2021	193.80	193.75	200.80	190.55	196.95	196.00	197.15	42669	84.12	1530	28311	66.35
ADANIENT	EQ	20-Jan-2021	530.10	532.15	552.15	531.00	545.05	546.75	540.74	6681731	36130.69	85212	858284	12.85
ADANIGREEN	EQ	20-Jan-2021	992.85	994.65	1026.50	978.35	1016.50	1020.15	1009.98	1055316	10658.44	54217	514690	48.77
ADANIPORTS	EQ	20-Jan-2021	532.80	529.00	562.50	529.00	556.25	558.60	550.15	14440729	79445.85	159124	3532669	24.46
ADANIPOWER	EQ	20-Jan-2021	55.30	55.50	56.05	55.05	55.60	55.55	55.53	4572267	2539.07	18662	2749853	60.14
ADANITRANS	EQ	20-Jan-2021	418.10	421.70	458.00	418.10	456.75	455.20	446.86	2495792	11152.75	44436	790647	31.68
ADFFOODS	EQ	20-Jan-2021	594.85	592.00	603.45	586.30	590.00	590.05	593.91	18240	108.33	1405	8380	45.94
ADHUNIKIND	BE	20-Jan-2021	24.40	24.95	24.95	24.15	24.30	24.30	24.24	8833	2.14	58	-	-
ADL	BE	20-Jan-2021	29.35	27.90	29.50	27.90	29.35	29.35	27.95	2160	0.60	24	-	-
ADORWELD	EQ	20-Jan-2021	287.65	289.90	292.35	285.90	288.50	287.10	288.32	8329	24.01	420	5639	67.70
ADROITINFO	BE	20-Jan-2021	10.50	10.20	11.00	10.00	10.85	10.70	10.69	2437	0.26	19	-	-
ADSL	EQ	20-Jan-2021	40.00	40.00	41.30	39.20	39.95	40.00	40.32	156875	63.26	747	120762	76.98
ADVANIHOTR	BE	20-Jan-2021	49.35	49.30	49.35	47.40	49.25	49.25	48.49	984	0.48	41	-	-
ADVENZYMES	EQ	20-Jan-2021	320.85	322.95	328.00	321.50	324.00	324.30	324.51	127584	414.02	4746	61440	48.16
AEGISCHEM	EQ	20-Jan-2021	270.90	271.45	280.95	270.85	278.00	277.80	277.09	306736	849.95	7859	133908	43.66
AFFLE	EQ	20-Jan-2021	3592.05	3608.80	3771.65	3600.30	3771.65	3771.65	3740.20	76536	2862.60	12283	39713	51.89
AGARIND	EQ	20-Jan-2021	158.80	158.00	166.90	158.00	161.55	161.00	163.13	40770	66.51	835	25829	63.35
AGCNET	BE	20-Jan-2021	736.95	736.95	740.00	718.25	740.00	740.00	733.74	3328	24.42	83	-	-
AGRITECH	BE	20-Jan-2021	37.50	36.10	37.80	36.05	37.00	37.10	36.90	3925	1.45	70	-	-
AGROPHOS	EQ	20-Jan-2021	14.00	14.20	14.35	13.80	14.15	14.10	14.09	42760	6.02	232	29972	70.09
AHLEAST	EQ	20-Jan-2021	166.05	167.45	169.85	166.80	168.50	168.05	168.34	2998	5.05	84	2774	92.53
AHLUCONT	EQ	20-Jan-2021	277.15	278.55	278.55	272.75	275.00	274.40	275.23	30160	83.01	1391	16177	53.64
AHLWEST	EQ	20-Jan-2021	253.45	253.95	257.45	252.05	252.25	252.45	253.32	824	2.09	87	525	63.71
AIAENG	EQ	20-Jan-2021	2071.85	2076.85	2224.00	2056.70	2201.00	2182.65	2101.84	206918	4349.09	10368	154018	74.43
AIRAN	EQ	20-Jan-2021	19.05	19.35	19.80	18.80	19.45	19.15	19.34	52664	10.18	408	28535	54.18
AISL	SM	20-Jan-2021	22.70	23.20	23.35	23.20	23.35	23.35	23.28	2400	0.56	2	2400	100.00
AJANTPHARM	EQ	20-Jan-2021	1796.30	1790.00	1796.20	1765.00	1786.85	1778.75	1778.13	40981	728.70	6791	13196	32.20
AJMERA	EQ	20-Jan-2021	135.00	133.65	135.80	133.10	133.20	134.05	134.49	35010	47.08	894	19287	55.09
AJOONI	SM	20-Jan-2021	34.25	34.00	34.00	33.20	33.20	33.20	33.57	12000	4.03	3	8000	66.67
AKASH	EQ	20-Jan-2021	240.00	240.00	240.55	234.30	239.00	236.40	236.92	873	2.07	86	517	59.22
AKG	SM	20-Jan-2021	84.30	83.50	84.45	83.50	84.45	84.20	84.11	32000	26.92	5	6400	20.00
AKSHARCHEM	EQ	20-Jan-2021	264.35	266.00	281.00	264.95	277.25	276.60	275.84	34663	95.61	1650	17910	51.67
AKSHOPTFBR	EQ	20-Jan-2021	7.70	7.80	7.80	7.30	7.40	7.45	7.51	374094	28.10	594	269383	72.01
AKZOINDIA	EQ	20-Jan-2021	2342.40	2354.15	2464.30	2342.50	2450.00	2450.05	2421.23	60238	1458.50	7360	27549	45.73
ALANKIT	EQ	20-Jan-2021	18.00	18.20	18.40	17.75	17.75	17.95	18.06	76677	13.85	348	47315	61.71
ALBERTDAVD	EQ	20-Jan-2021	446.65	445.10	449.95	440.40	445.00	445.90	447.15	6005	26.85	248	4102	68.31
ALCHEM	BZ	20-Jan-2021	4.85	5.05	5.05	4.70	4.95	4.95	4.73	7428	0.35	24	-	-
ALEMBICLTD	EQ	20-Jan-2021	102.90	103.45	103.75	101.35	101.90	102.05	102.49	401779	411.80	8596	87005	21.65
ALICON	EQ	20-Jan-2021	440.25	447.00	447.50	430.00	430.00	433.20	438.07	16181	70.88	1514	8943	55.27
ALKALI	EQ	20-Jan-2021	62.40	62.45	62.90	59.25	59.80	60.15	61.04	77751	47.46	1347	44240	56.90
ALKEM	EQ	20-Jan-2021	3052.85	3076.65	3103.00	3035.45	3094.00	3083.25	3078.04	59059	1817.86	6575	31425	53.21
ALKYLAMINE	EQ	20-Jan-2021	4759.05	4784.40	5179.45	4733.15	4915.00	4903.00	5014.16	172010	8624.86	34143	36762	21.37
ALLCARGO	EQ	20-Jan-2021	134.10	135.00	135.10	133.60	134.10	134.05	134.06	193460	259.36	1256	150317	77.70
ALLSEC	EQ	20-Jan-2021	284.00	286.40	291.00	284.35	291.00	287.50	287.83	18377	52.89	773	12180	66.28
ALMONDZ	EQ	20-Jan-2021	20.25	20.00	20.00	19.40	19.40	19.40	19.54	74173	14.49	339	66604	89.80
ALOKINDS	EQ	20-Jan-2021	22.35	22.50	22.80	22.00	22.15	22.10	22.32	9969237	2224.79	13823	4303826	43.17
ALPA	BE	20-Jan-2021	37.15	37.00	37.65	36.50	36.50	36.55	36.72	22114	8.12	123	-	-
ALPHAGEO	BE	20-Jan-2021	196.95	196.95	198.50	190.05	196.45	196.40	196.35	8850	17.38	175	-	-
ALPSINDUS	BE	20-Jan-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	17755	0.43	13	-	-
AMARAJABAT	EQ	20-Jan-2021	992.75	992.10	997.15	974.50	980.00	978.60	980.65	606883	5951.39	24815	204438	33.69
AMBER	EQ	20-Jan-2021	2563.90	2577.25	2577.25	2500.00	2525.00	2530.45	2536.75	89444	2268.97	18206	42211	47.19
AMBIKCO	EQ	20-Jan-2021	1046.35	1053.00	1056.00	1025.00	1029.40	1029.80	1040.04	15472	160.91	1672	10327	66.75
AMBUJACEM	EQ	20-Jan-2021	261.95	261.00	263.85	257.65	261.00	262.10	260.67	4999049	13030.94	35226	2517258	50.35
AMDIND	EQ	20-Jan-2021	20.15	20.35	20.95	19.80	20.65	20.50	20.56	37720	7.75	359	20366	53.99
AMJLAND	EQ	20-Jan-2021	27.30	27.35	27.80	26.80	27.15	27.25	27.50	18430	5.07	242	11190	60.72
AMRUTANJAN	EQ	20-Jan-2021	528.75	534.00	536.00	524.70	525.25	527.15	528.90	37170	196.59	1767	17549	47.21
ANANTRAJ	EQ	20-Jan-2021	34.65	35.25	36.35	35.15	36.35	36.35	36.06	1267730	457.08	2325	1065473	84.05
ANDHRACEMT	EQ	20-Jan-2021	6.10	6.10	6.15	5.90	6.15	6.10	6.05	253297	15.33	943	132900	52.47
ANDHRAPAP	EQ	20-Jan-2021	213.30	216.80	218.50	213.10	214.00	214.30	215.92	24316	52.50	837	11871	48.82
ANDHRSUGAR	EQ	20-Jan-2021	326.00	325.90	328.90	323.90	327.25	326.55	326.16	26986	88.02	999	14550	53.92
ANGELBRKG	EQ	20-Jan-2021	353.85	351.50	358.75	351.50	358.35	356.85	356.01	83613	297.67	4509	45963	54.97
ANIKINDS	BE	20-Jan-2021	15.80	15.80	16.25	15.65	16.15	16.15	15.93	7302	1.16	56	-	-
ANSALAPI	BE	20-Jan-2021	9.65	9.30	9.75	9.30	9.40	9.40	9.53	40955	3.90	120	-	-
ANSALHSG	EQ	20-Jan-2021	6.90	6.80	7.05	6.65	6.70	6.75	6.86	26112	1.79	84	21623	82.81
ANUP	EQ	20-Jan-2021	741.90	741.90	753.00	716.00	726.50	728.45	731.21	18544	135.60	2253	10659	57.48
APARINDS	EQ	20-Jan-2021	380.90	380.90	395.70	379.75	386.20	387.50	388.05	79023	306.65	2730	42964	54.37
APCL	EQ	20-Jan-2021	216.40	216.90	218.00	215.00	215.00	215.75	216.45	24088	52.14	663	18178	75.46
APCOTEXIND	EQ	20-Jan-2021	184.90	185.70	196.25	180.45	193.40	194.35	190.22	841352	1600.44	17907	278470	33.10
APEX	EQ	20-Jan-2021	297.65	298.00	300.05	295.50	296.00	296.20	298.38	78548	234.37	2242	33614	42.79
APLAPOLLO	EQ	20-Jan-2021	951.80	955.00	959.60	934.85	936.00	939.85	946.53	156739	1483.58	4794	37772	24.10
APLLTD	EQ	20-Jan-2021	1030.70	1029.00	1029.00	975.55	980.00	980.05	996.26	1153098	11487.90	52901	705908	61.22
APOLLO	EQ	20-Jan-2021	136.65	137.00	141.75	136.10	137.40	137.45	138.79	114401	158.78	2699	42600	37.24
APOLLOHOSP	EQ	20-Jan-2021	2645.50	2645.25	2682.85	2643.25	2670.50	2675.80	2666.55	1064146	28375.97	49940	459542	43.18
APOLLOPIPE	EQ	20-Jan-2021	723.40	711.00	725.30	710.50	715.00	713.25	717.03	46771	335.36	2334	31754	67.89
APOLLOTYRE	EQ	20-Jan-2021	189.35	189.85	204.00	188.45	203.80	201.90	198.68	27835642	55304.31	141185	3379736	12.14
APOLSINHOT	EQ	20-Jan-2021	569.50	577.20	577.25	562.30	572.60	565.85	568.44	529	3.01	81	289	54.63
APTECHT	EQ	20-Jan-2021	174.55	174.50	180.65	173.15	175.50	175.35	176.68	1064620	1880.96	20978	178452	16.76
ARCHIDPLY	BE	20-Jan-2021	36.60	36.90	37.45	36.50	37.00	36.65	36.94	12567	4.64	107	-	-
ARCHIES	EQ	20-Jan-2021	13.80	14.00	14.00	13.30	13.45	13.45	13.51	56977	7.70	369	51583	90.53
ARCOTECH	BZ	20-Jan-2021	2.55	2.60	2.60	2.45	2.50	2.50	2.49	35623	0.89	123	-	-
ARENTERP	EQ	20-Jan-2021	11.45	11.90	12.00	11.90	12.00	12.00	11.95	4520	0.54	19	3617	80.02
ARIES	EQ	20-Jan-2021	101.80	103.00	103.00	99.80	100.20	100.40	101.11	42112	42.58	848	22282	52.91
ARIHANT	EQ	20-Jan-2021	27.75	29.50	30.40	27.00	28.25	28.40	28.77	43695	12.57	707	15350	35.13
ARIHANTSUP	EQ	20-Jan-2021	41.10	41.25	41.25	39.30	39.40	39.50	39.93	9773	3.90	120	7390	75.62
ARMANFIN	EQ	20-Jan-2021	714.65	716.85	717.05	701.40	715.00	705.20	706.97	2167	15.32	297	1193	55.05
AROGRANITE	EQ	20-Jan-2021	52.65	52.45	54.00	51.00	51.70	51.90	52.67	43870	23.11	505	25683	58.54
ARROWGREEN	EQ	20-Jan-2021	62.20	60.65	63.00	60.65	60.90	61.25	61.45	5948	3.66	299	4335	72.88
ARSHIYA	EQ	20-Jan-2021	24.90	25.40	26.10	25.00	26.10	26.10	25.86	19469	5.04	149	16391	84.19
ARSSINFRA	EQ	20-Jan-2021	24.30	24.45	25.50	24.00	25.50	25.50	24.98	38245	9.55	229	28130	73.55
ARTEMISMED	BE	20-Jan-2021	225.50	232.00	233.00	216.65	227.95	227.95	228.57	165	0.38	10	-	-
ARVIND	EQ	20-Jan-2021	53.00	53.35	55.85	52.55	55.00	54.90	54.34	3217835	1748.67	16864	1133052	35.21
ARVINDFASN	EQ	20-Jan-2021	157.90	160.00	160.40	154.00	156.00	155.70	156.59	349737	547.67	5312	138195	39.51
ARVSMART	EQ	20-Jan-2021	108.80	109.60	110.00	106.60	106.70	107.35	108.10	59668	64.50	1180	32926	55.18
ASAHIINDIA	EQ	20-Jan-2021	269.85	269.85	271.95	268.00	269.50	269.75	269.86	21136	57.04	978	10547	49.90
ASAHISONG	EQ	20-Jan-2021	244.45	244.95	249.25	240.55	240.65	241.70	245.03	25662	62.88	741	13748	53.57
ASAL	EQ	20-Jan-2021	40.05	41.95	41.95	38.05	38.05	38.15	39.35	34599	13.61	357	26131	75.53
ASALCBR	EQ	20-Jan-2021	319.55	320.80	322.05	318.00	318.85	318.45	319.13	43729	139.55	1652	27219	62.24
ASHAPURMIN	EQ	20-Jan-2021	118.70	118.20	119.95	116.35	117.40	117.40	117.56	83146	97.75	1797	52643	63.31
ASHIANA	EQ	20-Jan-2021	97.80	97.90	105.20	97.90	103.55	104.10	102.95	151905	156.39	1867	79678	52.45
ASHIMASYN	BE	20-Jan-2021	13.80	13.80	14.30	13.50	14.20	14.15	13.99	107915	15.10	235	-	-
ASHOKA	EQ	20-Jan-2021	92.05	92.10	95.00	91.95	93.95	93.65	93.75	589386	552.55	7459	221074	37.51
ASHOKLEY	EQ	20-Jan-2021	118.65	119.95	122.25	118.65	121.75	121.70	121.17	24248785	29383.15	94288	4861466	20.05
ASIANHOTNR	EQ	20-Jan-2021	71.10	72.55	72.55	68.10	70.40	70.95	70.75	4819	3.41	87	3338	69.27
ASIANPAINT	EQ	20-Jan-2021	2645.05	2654.00	2707.15	2645.05	2695.00	2697.25	2685.07	2065439	55458.43	98505	679756	32.91
ASIANTILES	EQ	20-Jan-2021	288.10	289.65	289.65	284.00	286.85	286.70	287.45	135034	388.16	1947	35982	26.65
ASLIND	SM	20-Jan-2021	11.65	12.20	12.20	12.20	12.20	12.20	12.20	404000	49.29	13	404000	100.00
ASPINWALL	EQ	20-Jan-2021	171.35	173.35	179.00	172.40	177.95	176.25	177.57	16417	29.15	221	7970	48.55
ASTEC	EQ	20-Jan-2021	1234.90	1227.00	1296.00	1218.75	1245.50	1249.10	1257.75	44064	554.22	3727	20943	47.53
ASTERDM	EQ	20-Jan-2021	160.65	161.45	162.90	158.00	159.35	158.95	160.14	110725	177.32	5233	57791	52.19
ASTRAL	EQ	20-Jan-2021	1647.35	1650.00	1727.05	1650.00	1698.00	1696.05	1696.10	107592	1824.87	11955	43026	39.99
ASTRAMICRO	EQ	20-Jan-2021	124.55	125.50	126.85	124.00	124.20	124.25	124.81	212108	264.74	3341	89471	42.18
ASTRAZEN	EQ	20-Jan-2021	4046.50	4046.50	4060.00	3911.00	3922.00	3929.30	3961.48	90507	3585.41	11369	37113	41.01
ASTRON	EQ	20-Jan-2021	43.50	44.45	48.65	44.05	44.95	45.00	46.27	303828	140.59	2905	118743	39.08
ATFL	EQ	20-Jan-2021	835.25	839.90	860.00	820.65	848.00	843.80	842.26	17151	144.46	1602	6650	38.77
ATGL	EQ	20-Jan-2021	358.70	358.25	364.40	356.45	362.10	362.40	361.56	791203	2860.70	9593	537801	67.97
ATLANTA	EQ	20-Jan-2021	9.10	9.50	9.55	8.95	9.00	9.05	9.28	51173	4.75	276	24528	47.93
ATUL	EQ	20-Jan-2021	6532.20	6583.10	6583.10	6505.00	6532.00	6534.75	6537.84	22544	1473.89	2877	15167	67.28
ATULAUTO	EQ	20-Jan-2021	185.40	187.00	188.50	184.10	185.00	184.85	186.49	68639	128.00	1748	32044	46.68
AUBANK	EQ	20-Jan-2021	899.35	904.95	930.25	892.15	915.30	920.35	919.34	946234	8699.14	31308	590705	62.43
AURDIS	SM	20-Jan-2021	36.50	34.70	34.70	34.70	34.70	34.70	34.70	8000	2.78	3	8000	100.00
AURIONPRO	EQ	20-Jan-2021	74.65	74.65	80.80	74.65	80.00	80.25	79.15	34781	27.53	1174	16973	48.80
AUROPHARMA	EQ	20-Jan-2021	924.25	926.20	942.00	923.70	929.80	930.00	933.80	1995884	18637.51	36174	576188	28.87
AUSOMENT	EQ	20-Jan-2021	50.50	48.15	52.25	48.15	51.65	51.85	51.55	9154	4.72	333	4553	49.74
AUTOAXLES	EQ	20-Jan-2021	1036.35	1025.05	1042.80	1025.05	1028.00	1034.50	1035.94	6143	63.64	764	3241	52.76
AUTOIND	EQ	20-Jan-2021	33.40	34.50	34.50	33.35	33.40	33.60	33.77	11057	3.73	119	8549	77.32
AUTOLITIND	EQ	20-Jan-2021	37.15	38.00	38.20	36.05	36.40	36.25	36.91	32805	12.11	455	22119	67.43
AVADHSUGAR	EQ	20-Jan-2021	213.35	213.70	216.05	210.00	211.00	211.50	213.15	40956	87.30	1131	21109	51.54
AVANTIFEED	EQ	20-Jan-2021	510.10	512.10	514.65	509.50	510.95	510.45	511.22	171752	878.02	10033	90561	52.73
AVROIND	SM	20-Jan-2021	45.95	47.80	47.80	47.80	47.80	47.80	47.80	2000	0.96	1	2000	100.00
AVSL	SM	20-Jan-2021	30.95	32.45	32.45	32.45	32.45	32.45	32.45	12000	3.89	3	12000	100.00
AVTNPL	EQ	20-Jan-2021	46.95	46.80	47.60	46.70	47.00	46.95	47.14	63750	30.05	555	42208	66.21
AWHCL	EQ	20-Jan-2021	344.70	340.10	343.50	325.50	326.40	329.30	335.19	417739	1400.20	15193	220524	52.79
AXISBANK	EQ	20-Jan-2021	668.75	664.00	680.95	664.00	673.70	675.75	675.49	9980614	67417.59	123196	3971012	39.79
AXISBNKETF	EQ	20-Jan-2021	323.82	315.60	375.00	315.60	324.83	324.67	324.01	1142	3.70	37	1065	93.26
AXISCADES	EQ	20-Jan-2021	54.55	54.55	55.50	54.10	54.95	54.85	54.74	28327	15.51	417	17478	61.70
AXISGOLD	EQ	20-Jan-2021	42.73	43.00	43.04	42.76	42.88	42.91	42.92	102847	44.14	1318	81555	79.30
AXISNIFTY	EQ	20-Jan-2021	150.18	150.63	151.50	149.83	151.00	150.98	150.71	2032	3.06	122	1528	75.20
AYMSYNTEX	BE	20-Jan-2021	43.00	41.20	44.00	41.20	44.00	43.95	43.28	6241	2.70	52	-	-
BAFNAPH	BE	20-Jan-2021	138.95	133.10	145.85	133.10	140.00	139.95	139.79	2432	3.40	95	-	-
BAGFILMS	BE	20-Jan-2021	3.05	3.00	3.15	2.95	3.10	3.00	3.03	157058	4.75	150	-	-
BAJAJ-AUTO	EQ	20-Jan-2021	3641.00	3640.00	3692.80	3629.35	3640.00	3643.95	3663.57	549040	20114.49	34622	116332	21.19
BAJAJCON	EQ	20-Jan-2021	221.80	222.40	226.20	221.20	223.60	222.60	223.67	301840	675.12	7636	185864	61.58
BAJAJELEC	EQ	20-Jan-2021	750.65	754.90	755.00	731.00	738.95	736.40	739.88	96985	717.57	6222	29903	30.83
BAJAJFINSV	EQ	20-Jan-2021	8924.15	8938.00	9025.00	8838.00	8934.90	8938.25	8950.74	786496	70397.25	72645	144727	18.40
BAJAJHIND	EQ	20-Jan-2021	6.80	6.80	6.80	6.50	6.65	6.55	6.65	5110759	339.74	3299	3254409	63.68
BAJAJHLDNG	EQ	20-Jan-2021	3235.75	3247.95	3273.75	3203.45	3250.00	3247.20	3238.44	53395	1729.17	8597	26811	50.21
BAJFINANCE	EQ	20-Jan-2021	4959.15	4968.00	5032.60	4901.00	4980.00	4981.95	4968.56	3314707	164693.10	159144	362774	10.94
BALAJITELE	EQ	20-Jan-2021	64.05	64.70	66.00	63.50	64.20	64.40	64.78	218008	141.23	2238	78088	35.82
BALAMINES	EQ	20-Jan-2021	1132.15	1136.50	1192.70	1132.45	1150.00	1154.35	1169.90	253888	2970.22	15136	65264	25.71
BALAXI	EQ	20-Jan-2021	641.10	658.00	658.00	627.05	646.00	643.65	648.32	2395	15.53	202	1322	55.20
BALKRISHNA	BE	20-Jan-2021	24.45	24.45	24.65	23.45	24.60	24.40	24.04	7276	1.75	41	-	-
BALKRISIND	EQ	20-Jan-2021	1637.35	1634.00	1703.95	1633.65	1699.80	1700.10	1684.90	789137	13296.14	26865	116837	14.81
BALLARPUR	BZ	20-Jan-2021	1.20	1.25	1.25	1.20	1.25	1.25	1.25	12987319	162.34	426	-	-
BALMLAWRIE	EQ	20-Jan-2021	122.45	122.55	123.10	121.00	121.80	121.25	121.66	251935	306.50	3672	106909	42.44
BALPHARMA	BE	20-Jan-2021	55.55	56.10	56.25	53.65	54.95	54.75	54.76	9800	5.37	130	-	-
BALRAMCHIN	EQ	20-Jan-2021	182.20	182.15	185.30	180.10	181.00	181.35	183.34	758816	1391.24	8864	342441	45.13
BANARBEADS	EQ	20-Jan-2021	60.05	60.95	60.95	58.55	58.95	58.90	59.39	4945	2.94	131	2808	56.78
BANARISUG	EQ	20-Jan-2021	1478.65	1495.05	1515.70	1480.05	1500.00	1499.30	1499.29	695	10.42	107	584	84.03
BANCOINDIA	EQ	20-Jan-2021	138.25	139.40	140.50	136.45	137.30	137.35	138.20	104987	145.09	1735	52095	49.62
BANDHANBNK	EQ	20-Jan-2021	362.30	362.95	367.30	357.10	359.00	359.80	361.07	14562621	52580.79	134097	5279249	36.25
BANG	EQ	20-Jan-2021	30.05	30.10	30.85	28.15	28.90	28.35	29.09	44730	13.01	692	30116	67.33
BANKA	EQ	20-Jan-2021	62.70	60.50	65.30	60.50	61.60	62.50	62.34	10709	6.68	195	7004	65.40
BANKBARODA	EQ	20-Jan-2021	75.75	75.85	80.30	75.05	79.65	79.45	77.97	61542233	47982.76	125824	10146694	16.49
BANKBEES	EQ	20-Jan-2021	326.42	326.00	327.76	325.05	326.60	326.97	326.67	361447	1180.74	4335	103383	28.60
BANKINDIA	EQ	20-Jan-2021	53.25	53.65	54.90	53.00	53.70	53.85	53.89	6396782	3447.20	17913	1455044	22.75
BANSWRAS	EQ	20-Jan-2021	118.35	118.80	122.70	117.00	118.00	118.45	120.42	13164	15.85	541	3545	26.93
BARTRONICS	BZ	20-Jan-2021	3.70	3.60	3.65	3.55	3.55	3.55	3.60	8069	0.29	13	-	-
BASF	EQ	20-Jan-2021	1617.05	1611.05	1694.25	1603.65	1689.95	1690.25	1667.59	63705	1062.34	5910	26121	41.00
BASML	BE	20-Jan-2021	149.45	155.45	155.45	148.00	151.35	149.20	149.91	7137	10.70	89	-	-
BATAINDIA	EQ	20-Jan-2021	1614.40	1622.00	1648.00	1615.35	1634.80	1631.45	1630.08	606830	9891.81	24566	92407	15.23
BAYERCROP	EQ	20-Jan-2021	5747.70	5760.00	5800.00	5705.00	5738.10	5738.10	5751.01	19513	1122.19	3604	10509	53.86
BBL	EQ	20-Jan-2021	905.40	909.80	910.95	891.00	895.00	893.30	896.71	9787	87.76	878	6283	64.20
BBTC	EQ	20-Jan-2021	1264.75	1258.00	1286.00	1258.00	1270.10	1267.55	1273.25	33329	424.36	2393	11942	35.83
BBTCL	SM	20-Jan-2021	71.95	71.05	71.20	71.00	71.00	71.00	71.08	9000	6.40	3	6000	66.67
BCG	EQ	20-Jan-2021	8.10	8.30	8.30	7.70	7.75	7.75	7.90	2942557	232.57	2394	1924387	65.40
BCONCEPTS	SM	20-Jan-2021	28.50	29.90	29.90	29.90	29.90	29.90	29.90	9000	2.69	3	6000	66.67
BCP	BE	20-Jan-2021	6.60	6.80	6.80	6.40	6.55	6.50	6.44	82619	5.32	184	-	-
BDL	EQ	20-Jan-2021	341.20	340.00	342.40	336.00	338.80	337.95	339.25	138370	469.42	3705	65606	47.41
BEARDSELL	EQ	20-Jan-2021	9.15	9.00	9.60	9.00	9.45	9.45	9.26	19427	1.80	36	14335	73.79
BECTORFOOD	EQ	20-Jan-2021	434.70	434.70	439.50	430.00	431.15	431.35	434.22	370929	1610.63	16929	157064	42.34
BEDMUTHA	EQ	20-Jan-2021	27.75	27.75	28.00	26.70	26.85	26.95	27.09	11400	3.09	68	8245	72.32
BEL	EQ	20-Jan-2021	137.05	137.35	138.95	134.90	135.65	135.50	136.24	13257081	18061.09	105813	3863113	29.14
BEML	EQ	20-Jan-2021	928.40	929.10	944.95	926.00	930.50	931.30	934.44	311397	2909.81	9787	44119	14.17
BEPL	EQ	20-Jan-2021	154.80	155.80	158.20	153.40	154.40	154.70	156.24	813428	1270.88	15369	268738	33.04
BERGEPAINT	EQ	20-Jan-2021	789.50	795.65	805.80	788.35	791.50	794.15	798.30	868874	6936.20	22825	226211	26.03
BETA	SM	20-Jan-2021	126.00	126.00	126.00	126.00	126.00	126.00	126.00	800	1.01	1	800	100.00
BFINVEST	EQ	20-Jan-2021	289.60	290.15	298.20	290.15	294.60	294.65	295.08	33792	99.71	1260	10793	31.94
BFUTILITIE	EQ	20-Jan-2021	292.40	293.00	301.15	291.85	294.50	295.00	296.10	265056	784.84	7647	65011	24.53
BGRENERGY	BE	20-Jan-2021	44.60	44.00	44.55	43.50	44.35	44.00	43.95	31432	13.81	266	-	-
BHAGERIA	EQ	20-Jan-2021	158.45	158.40	160.30	157.10	158.95	157.85	158.73	26266	41.69	722	16049	61.10
BHAGYANGR	BE	20-Jan-2021	33.65	34.35	34.50	32.15	33.40	32.45	32.80	15161	4.97	95	-	-
BHAGYAPROP	EQ	20-Jan-2021	24.95	24.95	25.00	24.05	24.45	24.10	24.27	21673	5.26	188	19287	88.99
BHANDARI	EQ	20-Jan-2021	4.45	4.65	4.65	4.25	4.25	4.25	4.36	3433193	149.77	1839	1610851	46.92
BHARATFORG	EQ	20-Jan-2021	599.20	601.95	625.55	601.05	622.35	621.55	618.30	3431694	21218.24	49320	430435	12.54
BHARATGEAR	BE	20-Jan-2021	73.05	74.45	74.45	71.40	72.20	72.15	72.47	6593	4.78	70	-	-
BHARATRAS	EQ	20-Jan-2021	10203.45	10300.00	10300.00	10151.00	10220.00	10195.90	10204.44	1952	199.19	955	926	47.44
BHARATWIRE	EQ	20-Jan-2021	33.60	33.70	35.05	33.25	34.25	34.35	34.09	26877	9.16	299	15268	56.81
BHARTIARTL	EQ	20-Jan-2021	592.30	592.30	602.50	589.00	596.30	596.15	596.29	13087294	78038.84	143148	4220175	32.25
BHEL	EQ	20-Jan-2021	39.75	39.70	40.70	39.40	40.50	40.50	40.05	40633278	16273.76	52800	14720428	36.23
BIGBLOC	BE	20-Jan-2021	104.05	109.25	109.25	103.50	104.00	104.00	105.00	20245	21.26	202	-	-
BIL	EQ	20-Jan-2021	147.45	149.00	149.00	132.75	141.50	136.75	142.39	2221	3.16	136	1545	69.56
BINDALAGRO	EQ	20-Jan-2021	19.40	19.85	19.90	18.90	19.05	19.05	19.16	39086	7.49	391	27532	70.44
BIOCON	EQ	20-Jan-2021	451.60	451.60	453.90	448.05	449.00	449.80	450.63	2513241	11325.46	37636	1238920	49.30
BIOFILCHEM	BE	20-Jan-2021	133.65	127.00	127.00	127.00	127.00	127.00	127.00	34816	44.22	990	-	-
BIRLACABLE	EQ	20-Jan-2021	65.80	66.20	66.85	64.90	65.10	65.45	66.05	67610	44.65	799	35367	52.31
BIRLACORPN	EQ	20-Jan-2021	716.20	723.70	731.15	714.00	715.00	718.00	721.64	163259	1178.14	6505	84382	51.69
BIRLAMONEY	EQ	20-Jan-2021	47.05	47.90	47.90	46.30	46.70	46.55	47.06	134492	63.29	1067	70100	52.12
BIRLATYRE	EQ	20-Jan-2021	27.70	27.75	29.05	27.55	29.05	29.05	28.71	549865	157.86	2654	398074	72.39
BKMINDST	BE	20-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.20	68851	0.83	106	-	-
BLBLIMITED	EQ	20-Jan-2021	5.50	5.30	5.65	5.30	5.35	5.35	5.42	19306	1.05	41	18296	94.77
BLISSGVS	EQ	20-Jan-2021	199.85	201.00	209.40	198.30	199.50	199.45	201.66	1810003	3650.05	11653	808645	44.68
BLKASHYAP	BE	20-Jan-2021	11.25	11.40	11.50	11.00	11.20	11.15	11.19	98222	10.99	117	-	-
BLS	EQ	20-Jan-2021	106.65	107.70	107.95	104.25	105.05	105.00	105.49	135146	142.57	2291	80645	59.67
BLUECOAST	BE	20-Jan-2021	4.60	4.40	4.40	4.40	4.40	4.40	4.40	250	0.01	3	-	-
BLUEDART	EQ	20-Jan-2021	3868.95	3904.80	3987.35	3857.25	3980.00	3974.70	3950.42	48769	1926.58	3516	34292	70.32
BLUESTARCO	EQ	20-Jan-2021	769.35	773.10	778.00	763.35	770.95	770.20	767.97	52253	401.28	5126	31468	60.22
BODALCHEM	EQ	20-Jan-2021	73.20	73.05	74.10	72.45	72.90	73.05	73.47	295331	216.97	2767	138863	47.02
BOHRA	SM	20-Jan-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.97	6000	0.12	3	6000	100.00
BOMDYEING	EQ	20-Jan-2021	78.35	79.00	80.90	78.40	79.60	79.80	79.77	2921854	2330.63	19327	665540	22.78
BOROLTD	EQ	20-Jan-2021	198.15	200.00	208.05	198.05	208.05	208.05	204.66	230865	472.50	4891	102876	44.56
BORORENEW	EQ	20-Jan-2021	247.70	247.70	260.05	236.30	260.05	260.05	248.37	1742048	4326.71	42059	622815	35.75
BOSCHLTD	EQ	20-Jan-2021	15182.50	15164.65	15956.00	15080.50	15900.00	15882.10	15659.84	174212	27281.33	39131	50190	28.81
BPCL	EQ	20-Jan-2021	413.45	415.00	416.90	409.25	412.20	413.85	413.29	4937393	20405.54	58108	1340850	27.16
BPL	EQ	20-Jan-2021	22.85	23.30	23.30	22.40	22.50	22.45	22.68	76996	17.46	424	45732	59.40
BRFL	EQ	20-Jan-2021	11.50	11.75	11.75	10.95	11.10	11.10	11.13	166681	18.56	496	107617	64.56
BRIGADE	EQ	20-Jan-2021	261.25	259.60	262.95	251.00	251.20	253.40	255.37	248761	635.27	8655	118814	47.76
BRIGHT	SM	20-Jan-2021	7.40	7.75	7.75	7.65	7.75	7.75	7.74	111000	8.60	26	111000	100.00
BRITANNIA	EQ	20-Jan-2021	3601.25	3605.00	3641.00	3585.00	3587.10	3592.30	3608.15	607449	21917.68	32745	224575	36.97
BRITANNIA	N2	20-Jan-2021	32.02	32.01	32.23	32.01	32.03	32.05	32.07	12295	3.94	65	7707	62.68
BRNL	EQ	20-Jan-2021	34.30	34.50	34.70	33.85	34.15	34.05	34.16	68493	23.40	554	42144	61.53
BROOKS	EQ	20-Jan-2021	67.20	69.70	69.70	65.45	66.00	65.70	65.94	24665	16.26	303	16876	68.42
BSE	EQ	20-Jan-2021	618.50	620.00	620.00	614.85	615.00	615.90	617.58	142350	879.12	6389	64104	45.03
BSHSL	EQ	20-Jan-2021	137.60	137.60	149.00	132.50	143.85	142.10	144.95	49399	71.61	1220	16472	33.34
BSL	BE	20-Jan-2021	35.35	36.00	36.00	34.60	35.25	34.80	35.52	6144	2.18	39	-	-
BSLGOLDETF	EQ	20-Jan-2021	4494.10	4497.25	4539.00	4492.00	4533.90	4522.65	4518.71	183	8.27	67	96	52.46
BSLNIFTY	EQ	20-Jan-2021	159.54	160.00	161.00	159.84	161.00	161.00	160.17	190	0.30	25	143	75.26
BSOFT	EQ	20-Jan-2021	254.90	256.95	264.00	256.05	259.00	259.00	260.02	801844	2084.92	20961	393010	49.01
BURGERKING	EQ	20-Jan-2021	144.75	146.45	147.00	144.25	145.05	145.10	145.75	2287118	3333.53	27079	994322	43.47
BURNPUR	BE	20-Jan-2021	2.40	2.50	2.50	2.35	2.50	2.45	2.45	29307	0.72	73	-	-
BUTTERFLY	EQ	20-Jan-2021	519.45	513.25	528.95	513.25	519.75	519.95	521.27	18118	94.44	720	13086	72.23
BVCL	BE	20-Jan-2021	17.40	17.00	18.25	16.70	18.05	17.15	17.81	10304	1.83	61	-	-
BYKE	BE	20-Jan-2021	20.75	20.50	21.00	20.10	20.30	20.40	20.35	26824	5.46	101	-	-
CADILAHC	EQ	20-Jan-2021	485.20	483.50	488.80	482.10	487.00	486.20	485.65	1394499	6772.40	23322	286610	20.55
CADSYS	SM	20-Jan-2021	23.90	22.75	22.75	22.75	22.75	22.75	22.75	2000	0.46	1	2000	100.00
CALSOFT	EQ	20-Jan-2021	9.50	9.60	9.60	9.05	9.05	9.05	9.21	77915	7.18	287	56759	72.85
CAMLINFINE	EQ	20-Jan-2021	117.90	117.50	121.15	115.05	115.70	116.10	118.43	367104	434.77	9050	197271	53.74
CAMS	EQ	20-Jan-2021	1808.75	1809.00	1818.00	1790.00	1796.70	1794.60	1802.14	28155	507.39	4144	15360	54.56
CANBK	EQ	20-Jan-2021	138.55	138.50	143.60	137.50	141.25	141.95	140.34	28003124	39298.56	97995	5033556	17.97
CANDC	BZ	20-Jan-2021	6.40	6.20	6.55	6.20	6.55	6.55	6.21	551	0.03	6	-	-
CANFINHOME	EQ	20-Jan-2021	519.40	520.00	526.65	509.10	514.70	513.40	517.48	462685	2394.28	14400	166783	36.05
CANTABIL	EQ	20-Jan-2021	371.70	371.10	377.60	369.35	374.60	371.75	373.94	144855	541.67	9061	21814	15.06
CAPACITE	EQ	20-Jan-2021	171.30	172.10	174.90	171.50	172.40	172.05	173.39	85010	147.40	1423	20000	23.53
CAPLIPOINT	EQ	20-Jan-2021	493.65	496.00	504.00	492.00	494.70	494.70	497.77	155797	775.50	8836	66808	42.88
CAPTRUST	EQ	20-Jan-2021	96.45	99.00	99.00	94.25	94.50	95.00	95.76	3339	3.20	148	1605	48.07
CARBORUNIV	EQ	20-Jan-2021	409.95	409.95	418.65	408.00	409.90	410.65	413.46	93047	384.71	3267	47297	50.83
CAREERP	EQ	20-Jan-2021	172.25	173.70	174.35	166.60	168.15	168.15	170.78	46848	80.01	1121	32993	70.43
CARERATING	EQ	20-Jan-2021	513.35	516.00	516.60	508.50	509.00	510.10	512.32	77041	394.70	4182	40578	52.67
CASTROLIND	EQ	20-Jan-2021	128.50	128.00	129.20	127.55	128.20	128.35	128.38	713424	915.87	8929	402623	56.44
CCHHL	BE	20-Jan-2021	5.25	5.40	5.40	5.00	5.05	5.05	5.11	30746	1.57	113	-	-
CCL	EQ	20-Jan-2021	246.65	247.75	249.80	247.00	248.65	247.85	248.03	257204	637.94	7783	208084	80.90
CDSL	EQ	20-Jan-2021	522.85	524.75	524.75	516.65	520.00	519.35	520.27	288044	1498.60	8439	105624	36.67
CEATLTD	EQ	20-Jan-2021	1273.65	1300.00	1353.00	1291.00	1318.50	1310.15	1320.76	2356366	31121.88	90342	489310	20.77
CEBBCO	BE	20-Jan-2021	24.85	24.10	25.40	23.75	25.25	24.80	24.27	61810	15.00	243	-	-
CELEBRITY	BE	20-Jan-2021	6.45	6.50	6.70	6.35	6.35	6.35	6.45	18726	1.21	63	-	-
CENTENKA	EQ	20-Jan-2021	233.20	235.00	237.00	228.20	230.05	230.00	233.34	158457	369.74	4601	81042	51.14
CENTEXT	BE	20-Jan-2021	5.00	5.00	5.25	4.90	4.95	4.95	5.09	238103	12.12	255	-	-
CENTRALBK	EQ	20-Jan-2021	14.00	14.00	14.45	14.00	14.40	14.40	14.27	7163486	1021.97	6633	4265394	59.54
CENTRUM	EQ	20-Jan-2021	24.70	24.80	25.05	23.90	24.70	24.35	24.29	913577	221.87	2858	532983	58.34
CENTUM	EQ	20-Jan-2021	445.40	455.00	465.80	451.00	460.00	462.80	459.39	9329	42.86	541	5866	62.88
CENTURYPLY	EQ	20-Jan-2021	253.80	257.00	258.50	245.05	248.95	248.25	253.19	441979	1119.04	8155	253572	57.37
CENTURYTEX	EQ	20-Jan-2021	415.20	416.50	419.35	413.50	414.95	414.60	416.03	254241	1057.73	5011	66435	26.13
CERA	EQ	20-Jan-2021	3326.55	3380.00	3389.45	3311.60	3353.00	3350.90	3348.56	9134	305.86	1446	6578	72.02
CEREBRAINT	EQ	20-Jan-2021	45.65	46.40	50.50	46.40	48.20	47.95	48.39	1002489	485.09	4957	491740	49.05
CESC	EQ	20-Jan-2021	701.45	709.00	724.50	702.50	721.00	720.25	714.82	1649604	11791.71	55122	602916	36.55
CESCVENT	EQ	20-Jan-2021	307.85	313.50	318.85	307.00	318.00	314.85	312.82	41149	128.72	2273	21648	52.61
CGCL	EQ	20-Jan-2021	360.10	359.00	375.00	356.35	356.50	357.80	359.64	82089	295.23	5885	21492	26.18
CGPOWER	EQ	20-Jan-2021	41.40	41.45	43.45	40.75	43.00	43.15	42.49	4316767	1833.98	6698	2402317	55.65
CHALET	EQ	20-Jan-2021	175.10	176.40	176.40	173.10	173.50	173.55	174.48	119304	208.16	3572	65200	54.65
CHAMBLFERT	EQ	20-Jan-2021	226.65	228.00	228.45	224.30	226.00	225.70	226.51	458136	1037.71	10843	266180	58.10
CHEMBOND	EQ	20-Jan-2021	197.35	197.00	207.40	195.00	203.10	204.45	202.96	232439	471.75	6209	90177	38.80
CHEMCON	EQ	20-Jan-2021	456.30	457.00	466.85	453.50	455.65	455.50	460.42	262912	1210.51	8896	67158	25.54
CHEMFAB	EQ	20-Jan-2021	143.55	143.90	144.95	140.50	141.90	141.30	142.16	7097	10.09	246	4520	63.69
CHENNPETRO	EQ	20-Jan-2021	126.75	126.75	129.30	124.50	125.50	125.65	127.14	924472	1175.42	8653	363117	39.28
CHOLAFIN	EQ	20-Jan-2021	437.95	441.05	458.90	432.05	457.20	457.45	450.70	9187097	41405.82	214693	1958196	21.31
CHOLAHLDNG	EQ	20-Jan-2021	546.00	549.80	557.95	544.80	554.95	552.90	552.99	521853	2885.78	4426	482059	92.37
CHROMATIC	BZ	20-Jan-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	90914	0.86	139	-	-
CIGNITITEC	EQ	20-Jan-2021	405.25	407.30	439.00	406.30	435.00	432.80	427.56	135944	581.24	4353	79063	58.16
CINELINE	EQ	20-Jan-2021	45.50	45.70	46.45	45.00	45.20	45.30	45.63	330500	150.82	3204	61672	18.66
CINEVISTA	EQ	20-Jan-2021	6.50	6.75	6.75	6.35	6.75	6.70	6.52	6061	0.40	50	4718	77.84
CIPLA	EQ	20-Jan-2021	822.45	822.50	834.90	822.30	832.85	832.80	828.51	3056546	25323.93	60544	876365	28.67
CKPLEISURE	SM	20-Jan-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	4000	0.12	1	4000	100.00
CLEDUCATE	EQ	20-Jan-2021	68.90	69.45	70.90	69.10	70.90	70.60	69.90	9462	6.61	340	5675	59.98
CLNINDIA	EQ	20-Jan-2021	359.30	358.45	368.10	358.00	359.00	359.40	361.90	33062	119.65	2407	17715	53.58
CMICABLES	BE	20-Jan-2021	38.60	38.60	39.55	38.00	38.10	38.15	38.43	16186	6.22	77	-	-
CNOVAPETRO	BE	20-Jan-2021	8.00	7.75	7.75	7.75	7.75	7.75	7.75	1	0.00	1	-	-
COALINDIA	EQ	20-Jan-2021	140.10	140.50	141.95	138.65	141.15	141.50	140.08	11820498	16557.89	47055	3064046	25.92
COCHINSHIP	EQ	20-Jan-2021	366.25	366.25	368.60	361.70	366.20	363.65	364.47	117255	427.36	3571	63464	54.12
COFORGE	EQ	20-Jan-2021	2517.00	2530.00	2647.35	2526.00	2622.00	2620.15	2611.39	574158	14993.52	37280	79530	13.85
COLPAL	EQ	20-Jan-2021	1556.10	1565.00	1567.90	1540.10	1543.90	1543.50	1552.58	428051	6645.83	18173	169631	39.63
COMPINFO	EQ	20-Jan-2021	16.20	16.55	17.10	16.10	16.45	16.25	16.69	620776	103.61	1445	228750	36.85
COMPUSOFT	BE	20-Jan-2021	9.15	9.10	9.60	9.00	9.50	9.40	9.44	62798	5.93	290	-	-
CONCOR	EQ	20-Jan-2021	437.00	437.40	444.00	435.30	435.75	436.75	439.61	2707904	11904.20	52886	1645680	60.77
CONFIPET	EQ	20-Jan-2021	39.50	39.55	40.80	39.00	39.90	40.20	39.88	882330	351.86	3112	525355	59.54
CONSOFINVT	EQ	20-Jan-2021	41.05	41.05	42.25	40.60	41.00	41.00	40.87	257	0.11	10	193	75.10
CONTROLPR	EQ	20-Jan-2021	241.85	241.55	243.95	238.85	240.15	240.35	240.84	5432	13.08	272	3815	70.23
CORALFINAC	EQ	20-Jan-2021	22.95	22.95	23.00	22.05	22.45	22.15	22.28	29461	6.56	201	20316	68.96
CORDSCABLE	EQ	20-Jan-2021	45.70	45.50	46.45	44.60	45.00	45.20	45.57	22435	10.22	480	16765	74.73
COROMANDEL	EQ	20-Jan-2021	836.25	841.00	848.90	832.25	844.10	846.60	842.85	442625	3730.65	26687	227232	51.34
COSMOFILMS	EQ	20-Jan-2021	441.90	441.80	448.00	438.00	438.30	438.65	441.64	45136	199.34	1671	25241	55.92
COUNCODOS	BE	20-Jan-2021	3.80	3.95	3.95	3.65	3.85	3.80	3.85	84980	3.27	272	-	-
COX&KINGS	BZ	20-Jan-2021	1.60	1.60	1.65	1.55	1.55	1.60	1.58	112318	1.78	174	-	-
CPSEETF	EQ	20-Jan-2021	21.31	21.50	21.50	21.10	21.21	21.29	21.24	1518186	322.45	1513	1348173	88.80
CREATIVE	EQ	20-Jan-2021	110.85	110.80	112.80	107.65	112.00	109.15	110.98	11106	12.33	144	2933	26.41
CREDITACC	EQ	20-Jan-2021	750.00	753.75	764.00	734.70	741.55	740.30	741.91	219174	1626.08	15513	159227	72.65
CREST	EQ	20-Jan-2021	98.30	98.35	101.50	97.50	97.50	98.05	99.71	12721	12.68	392	5724	45.00
CRISIL	EQ	20-Jan-2021	1920.60	1928.20	1960.00	1921.00	1925.00	1926.10	1941.87	34962	678.92	6404	22513	64.39
CROMPTON	EQ	20-Jan-2021	395.25	391.00	410.00	388.80	406.90	405.95	400.97	1562021	6263.21	50361	1079957	69.14
CSBBANK	EQ	20-Jan-2021	234.30	235.00	238.90	222.05	225.95	226.40	230.14	928719	2137.39	12104	330322	35.57
CTE	EQ	20-Jan-2021	45.25	45.30	46.10	43.00	43.95	44.40	44.19	7203	3.18	160	3903	54.19
CUB	EQ	20-Jan-2021	175.45	176.50	177.35	174.10	175.60	174.95	176.45	2187343	3859.61	9815	1624398	74.26
CUBEXTUB	BE	20-Jan-2021	17.70	17.95	17.95	17.25	17.25	17.25	17.57	3406	0.60	38	-	-
CUMMINSIND	EQ	20-Jan-2021	617.35	621.00	622.90	612.05	616.55	618.35	617.78	1053480	6508.15	18752	153136	14.54
CUPID	EQ	20-Jan-2021	231.95	231.05	234.90	228.00	228.35	229.55	231.46	33762	78.15	1223	17937	53.13
CYBERMEDIA	BE	20-Jan-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	250	0.01	1	-	-
CYBERTECH	EQ	20-Jan-2021	137.35	139.80	144.20	138.25	139.70	139.70	141.80	289557	410.59	3724	126974	43.85
CYIENT	EQ	20-Jan-2021	489.50	493.00	507.05	491.00	503.90	501.80	501.75	299464	1502.57	12163	127687	42.64
DAAWAT	EQ	20-Jan-2021	55.55	55.60	56.65	55.10	55.75	55.75	55.79	1685985	940.65	9948	463785	27.51
DABUR	EQ	20-Jan-2021	541.40	544.00	544.85	536.60	537.25	537.65	539.73	1606896	8672.89	34129	752706	46.84
DALBHARAT	EQ	20-Jan-2021	1138.95	1147.85	1179.00	1125.45	1177.00	1172.05	1151.66	83225	958.47	6749	42829	51.46
DALMIASUG	EQ	20-Jan-2021	138.70	139.40	139.95	138.00	139.50	139.10	138.90	49308	68.49	775	23911	48.49
DAMODARIND	EQ	20-Jan-2021	36.35	36.00	36.70	35.45	35.55	35.60	35.87	4395	1.58	130	3205	72.92
DANGEE	EQ	20-Jan-2021	115.60	118.95	118.95	112.30	114.70	112.65	113.73	21077	23.97	274	17180	81.51
DATAMATICS	EQ	20-Jan-2021	121.05	122.00	123.80	118.50	119.75	119.50	121.40	264136	320.66	4347	102103	38.66
DBCORP	EQ	20-Jan-2021	81.85	82.90	82.90	82.00	82.50	82.20	82.33	79941	65.82	1063	45625	57.07
DBL	EQ	20-Jan-2021	420.05	422.00	429.20	419.30	425.60	425.00	424.22	143927	610.56	4617	56285	39.11
DBREALTY	BE	20-Jan-2021	18.00	18.25	18.90	17.95	18.90	18.90	18.74	316876	59.38	437	-	-
DBSTOCKBRO	EQ	20-Jan-2021	10.10	10.35	10.40	9.70	10.35	10.15	10.12	9536	0.96	64	2117	22.20
DCAL	EQ	20-Jan-2021	142.55	142.65	143.85	140.05	140.50	140.80	141.43	360238	509.49	6703	182254	50.59
DCBBANK	EQ	20-Jan-2021	118.60	119.35	121.55	117.95	120.40	120.30	119.97	833960	1000.51	7970	349833	41.95
DCM	BE	20-Jan-2021	27.75	27.60	28.25	26.50	28.00	27.40	27.23	39189	10.67	162	-	-
DCMNVL	BE	20-Jan-2021	69.10	68.50	70.55	67.00	67.00	67.35	68.84	21975	15.13	93	-	-
DCMSHRIRAM	EQ	20-Jan-2021	414.00	419.75	426.00	416.75	419.80	419.90	420.72	186061	782.79	5217	98564	52.97
DCW	EQ	20-Jan-2021	20.80	20.90	22.35	20.65	21.15	20.95	21.53	3449838	742.88	7314	1502785	43.56
DECCANCE	EQ	20-Jan-2021	360.95	364.00	370.00	361.10	370.00	369.35	367.24	27875	102.37	1403	14129	50.69
DEEPAKFERT	EQ	20-Jan-2021	160.60	160.60	163.30	160.20	160.85	160.50	161.41	191638	309.33	3438	81126	42.33
DEEPAKNTR	EQ	20-Jan-2021	1014.50	1017.50	1022.90	1000.10	1010.00	1009.30	1008.11	746794	7528.47	42172	503202	67.38
DEEPENR	EQ	20-Jan-2021	43.15	43.15	44.05	42.30	42.45	42.65	42.63	13790	5.88	413	10937	79.31
DELTACORP	EQ	20-Jan-2021	149.80	150.25	153.80	149.50	152.25	152.25	152.30	1145054	1743.93	10271	304383	26.58
DELTAMAGNT	BE	20-Jan-2021	26.80	26.25	27.35	25.65	26.00	26.00	26.00	1336	0.35	12	-	-
DEN	EQ	20-Jan-2021	67.65	68.15	68.20	65.50	65.85	65.85	66.78	500268	334.08	5341	265677	53.11
DENORA	EQ	20-Jan-2021	258.75	263.75	270.00	255.50	265.80	264.20	264.43	11533	30.50	640	6000	52.02
DEVIT	SM	20-Jan-2021	118.00	118.50	130.30	118.50	125.50	125.50	124.94	6000	7.50	4	6000	100.00
DFMFOODS	EQ	20-Jan-2021	402.45	400.00	407.00	393.05	397.50	395.30	400.21	38544	154.26	1794	19875	51.56
DGCONTENT	EQ	20-Jan-2021	15.80	16.45	16.45	15.20	15.20	15.30	15.86	39525	6.27	217	29612	74.92
DHAMPURSUG	EQ	20-Jan-2021	168.85	168.55	171.25	167.60	168.75	168.40	169.13	264040	446.56	3407	106825	40.46
DHANBANK	EQ	20-Jan-2021	13.95	14.15	14.70	14.05	14.30	14.20	14.28	624374	89.15	1911	316924	50.76
DHANI	EQ	20-Jan-2021	346.15	342.00	361.10	341.15	348.95	347.50	351.44	808909	2842.79	14952	215052	26.59
DHANILOANS	N1	20-Jan-2021	1080.30	1079.90	1079.90	1079.90	1079.90	1079.90	1079.90	5	0.05	1	5	100.00
DHANILOANS	N2	20-Jan-2021	1185.00	1181.10	1181.10	1181.10	1181.10	1181.10	1181.10	65	0.77	2	65	100.00
DHANILOANS	N3	20-Jan-2021	993.00	993.00	993.00	993.00	993.00	993.00	993.00	20	0.20	4	20	100.00
DHANILOANS	N4	20-Jan-2021	1013.05	1015.06	1021.80	1015.06	1021.80	1021.80	1019.50	44	0.45	3	29	65.91
DHANILOANS	N5	20-Jan-2021	1111.10	1111.10	1111.10	1111.00	1111.00	1111.00	1111.03	30	0.33	2	30	100.00
DHANILOANS	N6	20-Jan-2021	990.00	980.00	990.00	980.00	985.00	985.00	984.67	764	7.52	20	764	100.00
DHANILOANS	N7	20-Jan-2021	990.00	999.00	999.00	999.00	999.00	999.00	999.00	20	0.20	1	20	100.00
DHANILOANS	NC	20-Jan-2021	980.00	980.00	980.00	980.00	980.00	980.00	980.00	6	0.06	2	6	100.00
DHANIPP	E1	20-Jan-2021	214.65	216.60	224.00	210.10	217.00	216.85	219.76	80723	177.40	1252	35922	44.50
DHANUKA	EQ	20-Jan-2021	783.00	789.20	798.00	773.00	776.80	777.05	783.92	72453	567.98	3891	37558	51.84
DHARSUGAR	BE	20-Jan-2021	5.75	5.75	6.00	5.60	5.85	5.80	5.71	3978	0.23	27	-	-
DHFL	EQ	20-Jan-2021	28.90	29.80	30.30	28.60	30.30	30.30	29.93	18851844	5641.87	43053	9399390	49.86
DHFL	N4	20-Jan-2021	335.00	341.00	341.00	341.00	341.00	341.00	341.00	18	0.06	1	18	100.00
DHFL	N6	20-Jan-2021	352.41	356.00	356.80	346.50	350.00	350.00	349.73	155	0.54	5	155	100.00
DHFL	NA	20-Jan-2021	379.50	370.00	370.00	362.00	362.00	362.00	369.29	90	0.33	2	90	100.00
DHFL	NH	20-Jan-2021	473.00	473.00	473.00	473.00	473.00	473.00	473.00	50	0.24	1	50	100.00
DHFL	NN	20-Jan-2021	359.00	359.00	387.00	359.00	387.00	387.00	381.62	195	0.74	6	195	100.00
DHFL	NP	20-Jan-2021	375.00	360.00	376.50	360.00	375.00	375.00	374.14	2899	10.85	28	2649	91.38
DHFL	NQ	20-Jan-2021	350.00	350.00	350.00	340.00	350.00	350.00	344.16	310	1.07	11	310	100.00
DHFL	NS	20-Jan-2021	342.76	342.00	348.00	337.01	343.25	343.25	342.24	1723	5.90	25	1713	99.42
DHFL	NU	20-Jan-2021	310.00	300.00	350.00	300.00	349.00	349.00	342.82	147	0.50	3	147	100.00
DHFL	NX	20-Jan-2021	350.98	350.00	350.00	330.00	349.90	345.32	339.30	2125	7.21	23	1770	83.29
DHUNINV	EQ	20-Jan-2021	251.65	251.60	255.00	250.65	251.05	251.30	252.77	1753	4.43	96	667	38.05
DIAMONDYD	EQ	20-Jan-2021	683.50	685.95	700.00	685.00	691.00	689.10	690.59	7664	52.93	913	3517	45.89
DICIND	EQ	20-Jan-2021	407.25	402.00	414.00	399.05	404.75	402.95	408.28	13863	56.60	1003	3411	24.61
DIGISPICE	BE	20-Jan-2021	31.85	30.30	30.30	30.30	30.30	30.30	30.30	34267	10.38	74	-	-
DIGJAMLTD	BZ	20-Jan-2021	4.10	4.00	4.05	3.90	3.95	3.95	3.94	32825	1.29	88	-	-
DISHTV	EQ	20-Jan-2021	12.70	12.70	12.85	12.55	12.70	12.65	12.68	3810244	483.27	4968	2274128	59.68
DIVISLAB	EQ	20-Jan-2021	3599.45	3630.00	3666.10	3597.05	3610.00	3605.70	3632.17	730498	26532.93	60144	246175	33.70
DIXON	EQ	20-Jan-2021	15270.75	15348.00	15407.10	14837.35	15155.00	15106.20	15122.97	42905	6488.51	19570	21330	49.71
DLF	EQ	20-Jan-2021	289.00	291.05	295.00	287.70	290.80	290.45	291.08	15773901	45914.92	100822	1260571	7.99
DLINKINDIA	EQ	20-Jan-2021	111.85	112.60	114.05	110.00	110.05	110.30	112.14	259090	290.54	3988	77237	29.81
DMART	EQ	20-Jan-2021	2778.40	2797.85	2798.00	2740.10	2748.25	2764.95	2772.32	303828	8423.07	33776	130924	43.09
DNAMEDIA	BE	20-Jan-2021	0.70	0.75	0.75	0.65	0.70	0.75	0.72	95035	0.68	65	-	-
DOLAT	EQ	20-Jan-2021	60.00	60.80	61.45	60.00	60.50	60.50	60.63	275970	167.32	1316	212130	76.87
DOLLAR	EQ	20-Jan-2021	226.70	226.00	233.00	225.50	229.85	228.95	230.28	156286	359.89	3686	44377	28.39
DONEAR	EQ	20-Jan-2021	36.65	36.50	37.50	36.10	36.80	36.40	36.80	35904	13.21	437	21004	58.50
DPABHUSHAN	EQ	20-Jan-2021	98.45	100.00	103.00	99.00	99.05	99.40	100.56	18432	18.53	203	12353	67.02
DPSCLTD	EQ	20-Jan-2021	13.95	14.30	14.30	13.50	13.60	13.70	13.74	39613	5.44	236	32790	82.78
DPWIRES	EQ	20-Jan-2021	117.05	122.00	123.75	118.20	122.90	121.50	121.38	58699	71.25	1017	25380	43.24
DQE	BZ	20-Jan-2021	1.40	1.40	1.45	1.35	1.35	1.35	1.35	18949	0.26	30	-	-
DREDGECORP	EQ	20-Jan-2021	305.85	306.00	308.60	302.90	303.75	304.10	305.60	37113	113.42	1471	13710	36.94
DRREDDY	EQ	20-Jan-2021	5088.90	5102.30	5159.75	5065.05	5084.90	5080.65	5105.19	679629	34696.38	52744	212971	31.34
DRSDILIP	SM	20-Jan-2021	71.80	73.00	74.00	73.00	74.00	74.00	73.20	8000	5.86	2	6400	80.00
DSML	SM	20-Jan-2021	6.40	6.10	6.10	6.10	6.10	6.10	6.10	6000	0.37	1	6000	100.00
DSSL	EQ	20-Jan-2021	61.25	62.80	62.85	60.80	62.70	62.00	61.98	27979	17.34	556	11894	42.51
DTIL	EQ	20-Jan-2021	256.45	258.50	258.50	252.35	255.05	255.85	255.60	7403	18.92	405	3968	53.60
DUCON	BE	20-Jan-2021	6.40	6.40	6.70	6.40	6.70	6.70	6.68	12426	0.83	37	-	-
DVL	EQ	20-Jan-2021	69.20	71.00	72.20	69.80	70.00	69.90	70.89	8869	6.29	301	4974	56.08
DWARKESH	EQ	20-Jan-2021	30.95	30.95	31.65	30.85	31.10	31.10	31.31	794755	248.82	2189	403180	50.73
DYNAMATECH	EQ	20-Jan-2021	826.45	817.05	826.45	817.05	826.00	822.50	821.61	4264	35.03	450	2763	64.80
DYNPRO	EQ	20-Jan-2021	262.00	261.55	265.00	261.00	262.10	262.75	263.03	32049	84.30	973	18539	57.85
E2E	SM	20-Jan-2021	53.95	52.60	52.60	52.50	52.50	52.55	52.55	4000	2.10	2	2000	50.00
EASTSILK	BE	20-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	8275	0.16	5	-	-
EASUNREYRL	BZ	20-Jan-2021	2.80	2.80	2.80	2.70	2.70	2.70	2.74	775	0.02	7	-	-
EBANK	EQ	20-Jan-2021	3576.02	3355.10	3527.82	3355.10	3527.82	3523.91	3462.97	6	0.21	6	3	50.00
EBBETF0423	EQ	20-Jan-2021	1109.10	1109.11	1110.46	1109.09	1110.00	1109.90	1109.48	491	5.45	41	482	98.17
EBBETF0425	EQ	20-Jan-2021	1026.99	1024.60	1027.69	1024.60	1024.70	1024.70	1026.42	1176	12.07	36	658	55.95
EBBETF0430	EQ	20-Jan-2021	1135.93	1135.93	1136.41	1134.60	1134.75	1135.48	1135.33	19750	224.23	51	19747	99.98
EBBETF0431	EQ	20-Jan-2021	1023.68	1020.10	1023.94	1020.10	1023.50	1023.52	1023.57	4127	42.24	176	3563	86.33
EBIXFOREX	EQ	20-Jan-2021	478.20	484.00	485.00	475.00	483.45	478.00	482.17	1623	7.83	128	1077	66.36
ECLERX	EQ	20-Jan-2021	965.55	965.10	991.35	965.05	973.25	977.50	980.77	63865	626.37	2064	48588	76.08
ECLFINANCE	NF	20-Jan-2021	1033.99	1022.07	1031.49	1022.06	1031.49	1030.74	1024.19	162	1.66	8	160	98.77
ECLFINANCE	NG	20-Jan-2021	964.00	965.00	969.99	965.00	969.99	967.99	966.84	65	0.63	3	65	100.00
ECLFINANCE	NH	20-Jan-2021	1185.00	1150.00	1185.00	1150.00	1185.00	1185.00	1150.69	51	0.59	2	51	100.00
ECLFINANCE	NI	20-Jan-2021	1007.90	963.33	981.99	963.33	981.99	981.99	966.03	291	2.81	6	270	92.78
ECLFINANCE	NJ	20-Jan-2021	940.00	939.80	939.80	930.00	930.00	930.00	939.32	205	1.93	5	205	100.00
ECLFINANCE	NK	20-Jan-2021	916.00	910.00	919.00	910.00	910.00	910.00	918.77	640	5.88	16	640	100.00
ECLFINANCE	NM	20-Jan-2021	979.00	981.00	988.40	980.00	988.40	983.31	983.31	360	3.54	13	260	72.22
ECLFINANCE	NN	20-Jan-2021	1171.31	1121.10	1189.90	1121.10	1189.90	1189.90	1159.09	99	1.15	7	78	78.79
ECLFINANCE	NO	20-Jan-2021	975.85	975.95	976.00	972.50	972.50	972.50	975.20	601	5.86	9	601	100.00
ECLFINANCE	NP	20-Jan-2021	971.00	971.00	980.00	917.17	977.99	977.99	965.37	131	1.26	11	131	100.00
ECLFINANCE	NQ	20-Jan-2021	1150.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	457	5.05	1	457	100.00
ECLFINANCE	NR	20-Jan-2021	985.00	985.00	986.00	983.00	983.00	983.08	984.01	616	6.06	47	613	99.51
ECLFINANCE	NS	20-Jan-2021	964.02	963.90	963.90	961.90	961.90	961.96	962.06	137	1.32	13	87	63.50
EDELWEISS	EQ	20-Jan-2021	68.75	69.45	69.70	67.65	67.75	67.80	68.08	418441	284.87	3780	263285	62.92
EDUCOMP	BZ	20-Jan-2021	3.75	3.90	3.90	3.60	3.60	3.60	3.66	50429	1.85	137	-	-
EHFLNCD	N5	20-Jan-2021	965.00	965.00	973.00	950.00	950.00	950.00	955.31	360	3.44	9	360	100.00
EHFLNCD	N6	20-Jan-2021	920.00	925.00	930.00	920.00	930.00	930.00	926.10	326	3.02	10	325	99.69
EICHERMOT	EQ	20-Jan-2021	2883.50	2887.20	2964.00	2865.65	2875.00	2881.55	2918.09	1760329	51367.94	106226	300734	17.08
EIDPARRY	EQ	20-Jan-2021	338.65	338.10	347.00	338.10	345.50	345.40	344.01	119672	411.69	2775	78040	65.21
EIFFL	SM	20-Jan-2021	78.90	72.00	78.75	72.00	74.00	74.00	75.19	3200	2.41	4	2400	75.00
EIHAHOTELS	EQ	20-Jan-2021	281.65	277.70	283.80	277.70	282.90	282.60	281.10	5757	16.18	365	3158	54.85
EIHOTEL	EQ	20-Jan-2021	94.65	95.00	96.35	94.50	95.10	95.00	95.32	321694	306.64	3012	104771	32.57
EIMCOELECO	EQ	20-Jan-2021	351.20	361.90	361.90	346.60	347.10	350.05	353.29	2082	7.36	597	493	23.68
EKC	EQ	20-Jan-2021	55.50	55.50	55.50	54.00	54.25	54.15	54.60	103450	56.48	661	75510	72.99
ELECON	EQ	20-Jan-2021	49.55	49.50	49.50	47.20	47.60	47.60	48.50	230811	111.94	2765	148254	64.23
ELECTCAST	EQ	20-Jan-2021	22.00	22.20	22.30	21.90	21.95	22.05	22.09	309071	68.28	804	161282	52.18
ELECTHERM	EQ	20-Jan-2021	116.75	115.05	118.95	115.05	116.40	116.70	117.08	14213	16.64	365	6984	49.14
ELGIEQUIP	EQ	20-Jan-2021	165.00	167.50	167.50	161.10	161.70	161.85	164.00	112107	183.86	2855	60163	53.67
ELGIRUBCO	EQ	20-Jan-2021	24.45	24.45	24.75	23.95	24.75	24.30	24.24	24760	6.00	229	17539	70.84
EMAMILTD	EQ	20-Jan-2021	481.35	477.20	482.90	471.00	472.90	474.95	476.53	543464	2589.75	10271	352336	64.83
EMAMIPAP	EQ	20-Jan-2021	96.10	98.45	111.00	97.15	103.50	106.20	107.33	242901	260.70	4150	49604	20.42
EMAMIREAL	EQ	20-Jan-2021	66.85	66.85	67.80	65.50	65.95	66.40	66.51	26598	17.69	487	16579	62.33
EMBASSY	RR	20-Jan-2021	355.78	357.00	360.00	355.00	357.00	358.07	356.81	857200	3058.62	2327	679200	79.23
EMCO	BZ	20-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	18614	0.53	32	-	-
EMKAY	EQ	20-Jan-2021	73.55	72.80	74.75	72.10	73.40	73.35	73.22	15617	11.43	360	7707	49.35
EMKAYTOOLS	SM	20-Jan-2021	120.00	125.00	125.00	125.00	125.00	125.00	125.00	600	0.75	1	600	100.00
EMMBI	EQ	20-Jan-2021	82.20	83.05	83.10	81.60	82.30	82.00	82.21	9172	7.54	203	4174	45.51
EMOFSR1RDP	MF	20-Jan-2021	12.60	12.60	12.60	12.57	12.59	12.59	12.57	17217	2.16	11	17217	100.00
EMOFSR1RGG	MF	20-Jan-2021	12.52	12.52	12.60	12.52	12.57	12.57	12.56	47580	5.98	16	47580	100.00
ENDURANCE	EQ	20-Jan-2021	1319.75	1320.00	1356.00	1320.00	1348.70	1349.05	1344.43	270959	3642.86	16204	153962	56.82
ENERGYDEV	EQ	20-Jan-2021	15.40	14.65	14.65	14.65	14.65	14.65	14.65	19914	2.92	142	19897	99.91
ENGINERSIN	EQ	20-Jan-2021	78.50	78.45	78.60	77.30	77.55	77.45	77.83	1206173	938.74	8972	744964	61.76
ENIL	EQ	20-Jan-2021	161.30	161.85	163.15	158.95	160.05	159.95	160.46	89174	143.09	1220	72358	81.14
EPL	EQ	20-Jan-2021	259.05	260.40	262.20	256.20	257.50	256.90	258.32	291853	753.91	15669	237451	81.36
EQ30	EQ	20-Jan-2021	432.45	428.43	428.43	428.00	428.00	428.42	428.43	122	0.52	18	122	100.00
EQUITAS	EQ	20-Jan-2021	75.15	75.25	76.00	74.90	75.15	75.30	75.41	907906	684.63	6330	429656	47.32
EQUITASBNK	EQ	20-Jan-2021	41.55	41.35	42.15	40.80	41.40	41.45	41.64	1572725	654.95	5376	970391	61.70
ERFLNCDI	N1	20-Jan-2021	990.50	990.00	995.00	990.00	995.00	995.00	994.17	12	0.12	2	12	100.00
ERFLNCDI	N2	20-Jan-2021	1073.00	993.00	1069.00	993.00	1069.00	1069.00	1027.04	331	3.40	7	270	81.57
ERFLNCDI	N3	20-Jan-2021	961.00	954.00	954.00	954.00	954.00	954.00	954.00	161	1.54	5	161	100.00
ERFLNCDI	N4	20-Jan-2021	1005.00	1005.00	1010.00	1000.00	1000.02	1000.92	1002.79	586	5.88	26	586	100.00
ERFLNCDI	N5	20-Jan-2021	883.00	879.90	879.90	874.00	874.00	874.00	874.08	71	0.62	5	71	100.00
ERFLNCDI	N6	20-Jan-2021	920.00	921.00	921.00	920.00	920.00	920.00	920.17	59	0.54	3	59	100.00
ERIS	EQ	20-Jan-2021	615.75	622.65	643.20	618.85	634.00	630.90	635.02	604586	3839.26	13872	287600	47.57
EROSMEDIA	EQ	20-Jan-2021	23.00	23.10	23.50	22.50	23.50	23.15	23.01	189110	43.51	710	146584	77.51
ESABINDIA	EQ	20-Jan-2021	1768.95	1777.80	1790.30	1757.00	1780.00	1765.80	1771.77	2259	40.02	485	916	40.55
ESCORTS	EQ	20-Jan-2021	1274.60	1278.45	1312.80	1276.35	1307.00	1305.75	1302.67	1649554	21488.29	56420	246477	14.94
ESSARSHPNG	EQ	20-Jan-2021	9.45	9.45	9.80	9.45	9.60	9.55	9.61	32193	3.09	191	19207	59.66
ESTER	EQ	20-Jan-2021	120.75	122.45	123.00	120.00	120.60	120.40	121.37	140602	170.65	2208	75391	53.62
EUROCERA	BZ	20-Jan-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	8551	0.15	11	-	-
EUROMULTI	BZ	20-Jan-2021	1.70	1.70	1.75	1.65	1.65	1.65	1.73	4641	0.08	15	-	-
EVEREADY	EQ	20-Jan-2021	198.75	198.00	200.25	197.05	198.00	198.60	198.72	109786	218.17	1809	60578	55.18
EVERESTIND	EQ	20-Jan-2021	320.85	324.70	331.40	318.00	321.00	321.20	325.60	97215	316.53	2791	53873	55.42
EXCEL	BE	20-Jan-2021	2.45	2.45	2.50	2.35	2.35	2.35	2.36	27389	0.65	138	-	-
EXCELINDUS	EQ	20-Jan-2021	854.95	859.25	868.90	856.95	863.70	865.05	865.43	10013	86.66	872	6792	67.83
EXIDEIND	EQ	20-Jan-2021	199.30	199.80	201.25	197.50	200.30	200.25	199.46	4167752	8313.14	27119	598785	14.37
EXPLEOSOL	EQ	20-Jan-2021	518.70	518.70	520.20	481.85	492.90	493.85	494.60	68581	339.20	3323	36998	53.95
FACT	EQ	20-Jan-2021	86.20	86.70	86.70	84.00	84.70	84.55	85.11	222688	189.54	2824	97908	43.97
FAIRCHEMOR	EQ	20-Jan-2021	600.65	605.00	611.15	600.00	603.00	604.65	602.45	18423	110.99	519	9945	53.98
FCL	EQ	20-Jan-2021	68.85	68.00	69.75	64.25	66.90	67.15	67.99	1135447	772.03	4976	704155	62.02
FCONSUMER	EQ	20-Jan-2021	7.85	7.95	8.20	7.70	8.20	8.05	8.00	17690191	1415.82	11770	8117058	45.88
FCSSOFT	BE	20-Jan-2021	0.95	1.00	1.00	1.00	1.00	1.00	1.00	2987334	29.87	1012	-	-
FDC	EQ	20-Jan-2021	322.20	324.90	327.85	321.45	324.00	323.00	323.70	151549	490.57	8898	97039	64.03
FEDERALBNK	EQ	20-Jan-2021	75.40	75.80	78.00	74.65	77.30	77.30	76.28	71372249	54441.81	124869	12538010	17.57
FEL	EQ	20-Jan-2021	10.95	10.95	11.45	10.75	11.45	11.30	11.15	2496476	278.31	2331	995630	39.88
FELDVR	EQ	20-Jan-2021	13.65	13.65	14.30	13.30	14.30	14.15	13.95	74027	10.33	257	50939	68.81
FELIX	SM	20-Jan-2021	34.95	33.25	33.25	33.25	33.25	33.25	33.25	4000	1.33	1	4000	100.00
FIEMIND	EQ	20-Jan-2021	594.30	594.30	613.55	592.85	596.00	598.95	602.48	26249	158.14	2089	12988	49.48
FILATEX	EQ	20-Jan-2021	65.65	66.35	66.35	63.70	66.00	65.40	65.52	1042791	683.24	3195	700832	67.21
FINCABLES	EQ	20-Jan-2021	379.60	380.00	384.15	375.25	379.90	377.65	378.57	210428	796.61	6204	161269	76.64
FINEORG	EQ	20-Jan-2021	2482.35	2494.00	2560.00	2480.00	2550.00	2549.55	2529.28	23466	593.52	3313	15468	65.92
FINPIPE	EQ	20-Jan-2021	622.75	631.80	640.90	613.75	615.00	614.75	621.84	79595	494.95	3938	46928	58.96
FLEXITUFF	BE	20-Jan-2021	15.25	15.60	16.00	15.15	16.00	16.00	15.53	1926	0.30	19	-	-
FLFL	EQ	20-Jan-2021	82.65	82.90	86.75	82.55	86.75	85.80	84.67	216964	183.70	1487	122517	56.47
FLUOROCHEM	EQ	20-Jan-2021	600.60	606.75	607.85	596.90	598.00	599.55	600.63	22815	137.03	1174	12022	52.69
FMGOETZE	EQ	20-Jan-2021	308.65	308.35	321.40	306.00	314.00	314.85	315.17	30375	95.73	1701	10862	35.76
FMNL	EQ	20-Jan-2021	17.65	17.65	19.40	17.15	19.40	18.45	18.31	366343	67.06	846	196716	53.70
FORCEMOT	EQ	20-Jan-2021	1375.10	1375.20	1450.50	1375.20	1412.20	1417.85	1419.92	120699	1713.83	9767	28319	23.46
FORTIS	EQ	20-Jan-2021	168.80	168.60	170.50	166.35	167.30	167.20	167.68	1581727	2652.27	8753	809194	51.16
FOSECOIND	EQ	20-Jan-2021	1325.40	1332.05	1335.05	1307.05	1310.00	1312.15	1319.48	1524	20.11	308	1239	81.30
FRETAIL	EQ	20-Jan-2021	74.10	74.35	77.80	73.90	77.80	76.85	75.95	1841781	1398.78	8788	1075270	58.38
FSC	EQ	20-Jan-2021	95.10	95.80	99.85	94.25	99.85	98.70	97.81	102256	100.02	877	50503	49.39
FSL	EQ	20-Jan-2021	91.95	92.00	97.30	92.00	96.05	95.90	95.71	3534785	3383.05	35416	1699256	48.07
G5	EQ	20-Jan-2021	47.64	47.68	47.72	47.65	47.72	47.72	47.68	2621	1.25	11	2592	98.89
GABRIEL	EQ	20-Jan-2021	109.00	110.10	115.00	109.05	112.95	112.85	112.52	355545	400.06	6040	150794	42.41
GAEL	EQ	20-Jan-2021	141.35	141.35	143.85	140.50	141.50	141.10	142.01	215715	306.34	2692	112312	52.06
GAIL	EQ	20-Jan-2021	139.65	140.05	140.60	137.55	138.20	138.00	138.46	20441310	28302.17	114217	7118729	34.83
GAL	EQ	20-Jan-2021	3.15	3.30	3.30	3.10	3.15	3.15	3.17	15337	0.49	37	13966	91.06
GALAXYSURF	EQ	20-Jan-2021	2140.65	2152.60	2190.65	2142.65	2165.00	2162.05	2165.78	11509	249.26	2313	4981	43.28
GALLANTT	EQ	20-Jan-2021	44.70	46.00	46.50	43.05	43.75	44.40	44.83	87164	39.08	1588	26277	30.15
GALLISPAT	EQ	20-Jan-2021	39.80	39.80	41.40	39.80	40.25	40.05	40.33	43163	17.41	398	27327	63.31
GAMMNINFRA	EQ	20-Jan-2021	0.85	0.85	0.90	0.80	0.85	0.80	0.82	1154175	9.48	14873	1108473	96.04
GANDHITUBE	EQ	20-Jan-2021	257.80	259.85	260.00	255.50	255.50	256.50	257.17	3461	8.90	267	2449	70.76
GANECOS	EQ	20-Jan-2021	491.95	495.00	502.00	486.35	489.90	491.85	496.61	79869	396.64	2460	43592	54.58
GANESHHOUC	EQ	20-Jan-2021	32.60	32.70	34.20	32.70	34.20	34.20	33.87	30862	10.45	77	28360	91.89
GANGAFORGE	SM	20-Jan-2021	28.20	28.20	28.20	28.20	28.20	28.20	28.20	16000	4.51	2	16000	100.00
GANGESSECU	EQ	20-Jan-2021	57.95	57.20	58.90	56.10	58.00	57.50	57.43	6045	3.47	327	2881	47.66
GARDENSILK	EQ	20-Jan-2021	7.45	7.45	7.60	7.10	7.25	7.25	7.29	338230	24.66	813	258816	76.52
GARFIBRES	EQ	20-Jan-2021	2191.65	2191.65	2230.00	2132.60	2185.00	2196.70	2185.62	31646	691.66	2649	24293	76.76
GATI	EQ	20-Jan-2021	94.25	96.25	96.85	92.70	93.00	93.15	94.52	429900	406.36	4513	236597	55.04
GAYAHWS	BE	20-Jan-2021	0.70	0.75	0.75	0.65	0.75	0.70	0.74	397065	2.93	209	-	-
GAYAPROJ	EQ	20-Jan-2021	41.70	41.90	43.75	41.60	42.85	43.05	43.42	1421930	617.46	7060	841264	59.16
GBGLOBAL	BE	20-Jan-2021	6.95	6.95	7.25	6.70	6.70	6.70	6.78	1604	0.11	25	-	-
GDL	EQ	20-Jan-2021	117.40	119.70	140.85	119.40	140.85	140.85	133.67	3607900	4822.53	46943	1668440	46.24
GEECEE	EQ	20-Jan-2021	92.00	91.60	93.50	88.00	91.30	90.95	91.51	12785	11.70	656	9350	73.13
GEEKAYWIRE	BE	20-Jan-2021	70.70	70.70	73.60	70.00	70.00	70.50	71.30	10277	7.33	34	-	-
GENESYS	BE	20-Jan-2021	70.55	70.10	71.90	67.50	70.25	68.35	68.73	4727	3.25	61	-	-
GENUSPAPER	BE	20-Jan-2021	7.00	7.00	7.00	6.85	6.90	6.90	6.90	50208	3.46	114	-	-
GENUSPOWER	EQ	20-Jan-2021	36.90	37.60	37.70	36.60	36.85	36.80	37.14	140983	52.36	725	91066	64.59
GEOJITFSL	EQ	20-Jan-2021	53.80	54.00	54.95	53.85	54.10	53.95	54.24	190085	103.10	1690	123421	64.93
GEPIL	EQ	20-Jan-2021	280.70	282.05	286.90	272.00	277.00	278.15	282.03	125485	353.90	3901	38074	30.34
GESHIP	EQ	20-Jan-2021	270.20	272.00	273.00	270.05	271.00	270.85	271.21	69353	188.09	2501	44051	63.52
GET&D	EQ	20-Jan-2021	128.15	127.20	134.70	127.20	128.40	129.40	130.36	188726	246.03	5277	64142	33.99
GFLLIMITED	EQ	20-Jan-2021	94.55	95.50	95.90	94.25	95.00	95.05	95.10	21754	20.69	296	12317	56.62
GHCL	EQ	20-Jan-2021	208.20	207.00	219.00	207.00	210.25	210.55	213.52	473393	1010.78	7499	161199	34.05
GICHSGFIN	EQ	20-Jan-2021	119.90	120.95	123.65	120.90	121.50	121.70	122.18	472590	577.40	6199	165143	34.94
GICRE	EQ	20-Jan-2021	140.05	140.95	144.00	140.05	140.15	140.65	141.98	732277	1039.68	18559	299219	40.86
GILLANDERS	EQ	20-Jan-2021	43.85	44.85	45.00	42.80	42.80	43.35	43.51	4788	2.08	43	3943	82.35
GILLETTE	EQ	20-Jan-2021	5875.40	5899.00	5899.00	5812.00	5862.00	5858.20	5864.64	6311	370.12	2004	3852	61.04
GINNIFILA	EQ	20-Jan-2021	19.70	20.10	20.10	18.95	19.15	19.05	19.35	66412	12.85	269	55715	83.89
GIPCL	EQ	20-Jan-2021	78.80	78.85	80.80	78.85	79.55	79.45	79.84	126151	100.72	1550	63668	50.47
GISOLUTION	BE	20-Jan-2021	2.75	2.75	2.80	2.75	2.75	2.75	2.77	307	0.01	5	-	-
GKWLIMITED	BE	20-Jan-2021	558.05	558.05	581.10	545.05	553.10	553.10	553.48	110	0.61	18	-	-
GLAND	EQ	20-Jan-2021	2290.10	2295.00	2318.70	2257.00	2275.00	2274.55	2291.31	186031	4262.54	11006	139881	75.19
GLAXO	EQ	20-Jan-2021	1541.15	1540.00	1589.00	1538.05	1570.00	1570.60	1569.13	44094	691.89	7173	26035	59.04
GLENMARK	EQ	20-Jan-2021	504.35	504.00	510.50	500.05	509.50	509.00	506.04	1181223	5977.40	27110	408957	34.62
GLFL	EQ	20-Jan-2021	2.95	2.85	2.90	2.85	2.85	2.85	2.85	5659	0.16	14	5659	100.00
GLOBAL	EQ	20-Jan-2021	60.60	62.90	62.90	57.60	57.60	57.90	59.52	25031	14.90	408	14545	58.11
GLOBALVECT	BZ	20-Jan-2021	50.50	51.25	51.25	48.35	49.25	49.85	49.65	11678	5.80	88	-	-
GLOBE	EQ	20-Jan-2021	62.40	63.90	66.20	61.00	65.95	65.05	63.11	72902	46.00	111	57559	78.95
GLOBOFFS	EQ	20-Jan-2021	9.10	9.40	9.40	8.90	9.20	9.05	9.11	33149	3.02	62	6296	18.99
GLOBUSSPR	EQ	20-Jan-2021	383.80	386.50	395.00	383.80	390.95	392.10	389.44	198330	772.37	6704	49342	24.88
GMBREW	BZ	20-Jan-2021	427.15	427.00	427.00	415.65	416.25	420.55	419.20	3777	15.83	186	-	-
GMDCLTD	EQ	20-Jan-2021	60.40	60.30	60.95	59.80	59.95	60.10	60.29	689397	415.63	4252	287565	41.71
GMMPFAUDLR	EQ	20-Jan-2021	3759.85	3790.00	3911.95	3780.05	3867.00	3866.95	3867.73	79648	3080.57	10865	38467	48.30
GMRINFRA	EQ	20-Jan-2021	27.05	27.15	27.35	26.80	26.90	27.00	27.02	9649850	2607.41	17968	1519779	15.75
GNA	EQ	20-Jan-2021	366.45	368.70	394.90	366.45	392.15	390.55	384.98	216830	834.75	7041	100175	46.20
GNFC	EQ	20-Jan-2021	210.85	212.20	213.80	208.35	209.80	209.65	210.08	646075	1357.30	8066	319845	49.51
GOACARBON	BE	20-Jan-2021	272.65	270.05	277.50	268.00	270.50	270.15	271.98	6923	18.83	198	-	-
GOCLCORP	EQ	20-Jan-2021	235.50	235.50	245.00	233.65	236.25	236.80	238.27	19266	45.91	851	9053	46.99
GODFRYPHLP	EQ	20-Jan-2021	965.70	969.90	975.00	952.00	954.00	953.60	956.91	70719	676.71	5645	33344	47.15
GODHA	EQ	20-Jan-2021	33.70	34.40	35.35	32.10	35.35	35.35	34.93	4327	1.51	43	2990	69.10
GODREJAGRO	EQ	20-Jan-2021	544.10	541.35	548.00	538.00	547.00	545.85	543.15	84254	457.63	4238	50198	59.58
GODREJCP	EQ	20-Jan-2021	786.70	789.90	804.90	785.20	799.00	801.05	799.56	1703250	13618.50	38111	839065	49.26
GODREJIND	EQ	20-Jan-2021	417.30	419.40	426.00	418.80	424.55	424.20	422.96	281949	1192.53	12383	162920	57.78
GODREJPROP	EQ	20-Jan-2021	1406.65	1413.70	1428.60	1409.60	1419.85	1419.05	1420.92	846125	12022.75	23760	270123	31.92
GOENKA	BZ	20-Jan-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.16	513991	5.98	114	-	-
GOKEX	EQ	20-Jan-2021	87.45	87.50	88.90	86.45	88.50	87.70	87.45	51193	44.77	875	31731	61.98
GOKUL	EQ	20-Jan-2021	21.75	21.75	21.75	20.50	20.80	20.65	21.00	83996	17.64	580	53197	63.33
GOKULAGRO	EQ	20-Jan-2021	22.95	22.20	23.30	22.20	22.50	22.55	22.73	37742	8.58	418	23921	63.38
GOLDBEES	EQ	20-Jan-2021	42.79	44.80	44.80	42.83	42.90	42.99	42.94	2558480	1098.71	14099	2007221	78.45
GOLDENTOBC	EQ	20-Jan-2021	46.05	46.10	50.65	46.10	50.65	50.65	49.57	72667	36.02	881	24779	34.10
GOLDIAM	EQ	20-Jan-2021	217.10	218.85	218.85	211.65	213.65	212.60	215.25	44198	95.14	1726	20276	45.88
GOLDSHARE	EQ	20-Jan-2021	4424.45	4427.30	4468.85	4425.10	4442.00	4445.75	4445.23	1329	59.08	223	1117	84.05
GOLDTECH	EQ	20-Jan-2021	9.95	10.35	10.35	9.95	10.10	10.00	10.12	12661	1.28	92	11108	87.73
GOODLUCK	EQ	20-Jan-2021	73.95	75.90	77.95	75.25	75.30	75.80	76.43	158572	121.20	2371	62183	39.21
GOODYEAR	EQ	20-Jan-2021	934.35	926.50	998.40	926.50	987.00	987.25	977.35	51735	505.63	4665	16580	32.05
GPIL	EQ	20-Jan-2021	537.35	534.80	547.20	531.10	538.95	537.45	538.70	77214	415.96	5010	43822	56.75
GPPL	EQ	20-Jan-2021	89.40	90.70	91.10	87.80	88.55	88.40	88.45	1173500	1038.01	12143	866733	73.86
GPTINFRA	EQ	20-Jan-2021	43.80	45.25	45.25	42.30	43.10	42.80	43.24	30129	13.03	404	15653	51.95
GRANULES	EQ	20-Jan-2021	350.35	352.00	354.90	347.00	348.50	348.70	350.13	756768	2649.65	16345	361677	47.79
GRAPHITE	EQ	20-Jan-2021	323.30	324.85	331.85	317.55	327.55	327.95	324.51	1004800	3260.69	22873	315700	31.42
GRASIM	EQ	20-Jan-2021	1031.90	1028.00	1038.50	1014.80	1028.90	1034.70	1025.45	1528763	15676.72	52762	274338	17.95
GRAVITA	EQ	20-Jan-2021	80.70	81.20	81.20	79.10	79.10	79.50	79.85	77180	61.63	863	50045	64.84
GREAVESCOT	EQ	20-Jan-2021	93.25	92.85	93.45	91.00	91.35	91.20	92.12	851347	784.25	13806	426852	50.14
GREENLAM	EQ	20-Jan-2021	826.45	830.55	835.65	815.00	825.00	821.35	824.08	2149	17.71	368	1208	56.21
GREENPANEL	EQ	20-Jan-2021	164.85	169.00	171.00	164.10	166.50	165.65	168.48	149125	251.24	3210	121322	81.36
GREENPLY	EQ	20-Jan-2021	126.10	126.00	128.40	122.20	123.35	122.90	124.91	325331	406.37	5824	118023	36.28
GREENPOWER	BE	20-Jan-2021	2.90	2.95	3.00	2.80	2.95	2.85	2.91	1483287	43.10	976	-	-
GRINDWELL	EQ	20-Jan-2021	729.80	732.95	733.95	707.00	712.95	713.85	721.18	19525	140.81	2533	9284	47.55
GROBTEA	EQ	20-Jan-2021	847.10	824.05	878.00	824.05	872.00	864.55	862.99	741	6.39	186	401	54.12
GRPLTD	EQ	20-Jan-2021	846.20	856.05	859.95	840.00	854.00	854.70	849.79	1092	9.28	90	877	80.31
GRSE	EQ	20-Jan-2021	192.00	192.00	196.00	191.50	192.00	191.95	193.61	191408	370.58	3043	81373	42.51
GSCLCEMENT	EQ	20-Jan-2021	39.55	39.90	39.90	39.35	39.50	39.50	39.57	120282	47.59	954	76040	63.22
GSFC	EQ	20-Jan-2021	78.55	78.30	79.65	76.70	77.20	77.30	78.42	1468405	1151.48	8308	791105	53.88
GSPL	EQ	20-Jan-2021	208.30	209.80	209.80	204.80	205.75	206.00	205.90	1097405	2259.55	18138	700861	63.87
GSS	EQ	20-Jan-2021	46.50	46.70	47.35	45.00	45.15	45.40	46.02	96319	44.33	916	52621	54.63
GTL	EQ	20-Jan-2021	6.95	7.25	7.25	7.25	7.25	7.25	7.25	28830	2.09	92	28830	100.00
GTLINFRA	EQ	20-Jan-2021	1.10	1.15	1.15	1.10	1.15	1.15	1.15	44869641	515.61	3343	20954054	46.70
GTNIND	BE	20-Jan-2021	14.20	14.50	14.90	13.50	14.10	14.10	13.82	3945	0.55	22	-	-
GTPL	EQ	20-Jan-2021	132.85	133.70	144.00	133.65	139.40	138.20	139.65	369747	516.36	5703	144552	39.09
GUFICBIO	EQ	20-Jan-2021	122.30	122.50	123.95	120.95	121.55	121.80	122.59	58379	71.57	872	35915	61.52
GUJALKALI	EQ	20-Jan-2021	339.60	339.95	343.80	338.85	339.90	339.45	341.11	113093	385.78	2398	61276	54.18
GUJAPOLLO	EQ	20-Jan-2021	231.00	230.00	238.95	225.65	235.00	230.20	230.75	31383	72.42	1214	16409	52.29
GUJGASLTD	EQ	20-Jan-2021	368.65	369.00	375.15	369.00	371.70	372.05	371.59	456915	1697.84	21984	247637	54.20
GUJRAFFIA	BE	20-Jan-2021	20.75	20.85	21.75	20.85	21.75	21.75	21.68	1606	0.35	27	-	-
GULFOILLUB	EQ	20-Jan-2021	714.25	716.90	725.00	711.30	714.00	713.80	714.48	11001	78.60	1135	6650	60.45
GULFPETRO	EQ	20-Jan-2021	43.60	44.65	45.60	43.65	44.90	44.85	44.92	71938	32.31	941	40118	55.77
GULPOLY	EQ	20-Jan-2021	101.35	103.00	104.00	96.25	99.50	99.25	100.21	459028	459.99	4251	236251	51.47
HAL	EQ	20-Jan-2021	970.15	973.00	981.00	951.80	971.20	970.05	969.78	383011	3714.38	16989	128841	33.64
HAPPSTMNDS	EQ	20-Jan-2021	376.60	376.00	381.65	373.30	378.10	377.65	378.36	1645030	6224.14	21454	371449	22.58
HARITASEAT	EQ	20-Jan-2021	478.85	483.05	500.00	478.10	497.00	495.95	491.79	50994	250.78	1504	37612	73.76
HARRMALAYA	EQ	20-Jan-2021	119.90	120.00	124.45	120.00	120.90	120.75	122.19	152311	186.11	3745	40760	26.76
HATHWAY	EQ	20-Jan-2021	32.45	32.70	32.75	31.60	32.40	32.35	32.46	356833	115.82	1742	188897	52.94
HATSUN	EQ	20-Jan-2021	752.95	776.60	789.65	756.80	777.00	775.55	774.41	351954	2725.56	20449	100404	28.53
HAVELLS	EQ	20-Jan-2021	1019.20	1024.75	1032.45	1012.00	1029.80	1020.15	1021.80	2370898	24225.90	54832	612458	25.83
HAVISHA	BE	20-Jan-2021	1.00	1.00	1.05	0.95	1.05	1.05	1.01	142976	1.45	161	-	-
HBANKETF	EQ	20-Jan-2021	322.94	323.40	324.99	322.73	324.51	324.30	323.96	10537	34.14	165	9423	89.43
HBLPOWER	EQ	20-Jan-2021	36.15	36.75	38.40	36.40	38.15	38.00	37.70	1548924	583.90	6934	892974	57.65
HBSL	BE	20-Jan-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	1686	0.15	18	-	-
HCC	EQ	20-Jan-2021	8.50	8.50	8.65	8.40	8.45	8.45	8.50	1772365	150.59	4013	897047	50.61
HCG	EQ	20-Jan-2021	156.25	160.90	160.90	155.20	155.25	156.30	156.80	39380	61.75	691	19425	49.33
HCL-INSYS	EQ	20-Jan-2021	8.90	9.10	9.10	8.80	8.95	8.95	8.92	323728	28.87	916	185399	57.27
HCLTECH	EQ	20-Jan-2021	983.85	991.75	1009.65	987.55	997.50	999.25	1001.18	7444118	74528.88	153672	2855089	38.35
HDFC	EQ	20-Jan-2021	2656.95	2666.00	2711.90	2622.60	2673.00	2688.15	2665.86	5771114	153849.75	186407	3256961	56.44
HDFC	W3	20-Jan-2021	773.40	753.35	788.00	750.00	760.00	773.00	764.96	63000	481.92	103	52800	83.81
HDFCAMC	EQ	20-Jan-2021	3204.60	3208.00	3243.05	3180.00	3209.00	3207.00	3210.82	210673	6764.33	19184	53900	25.58
HDFCBANK	EQ	20-Jan-2021	1503.85	1501.00	1501.00	1486.00	1490.00	1492.00	1493.75	6673026	99678.41	137443	2954825	44.28
HDFCLIFE	EQ	20-Jan-2021	698.55	700.00	711.85	700.00	704.00	702.95	706.87	2495461	17639.60	50985	709128	28.42
HDFCMFGETF	EQ	20-Jan-2021	4389.15	4404.35	4414.00	4395.00	4400.00	4403.65	4403.56	16143	710.87	716	13653	84.58
HDFCNIFETF	EQ	20-Jan-2021	1529.01	1536.25	1540.10	1525.43	1536.06	1537.97	1536.01	716	11.00	81	483	67.46
HDFCSENETF	EQ	20-Jan-2021	5228.00	5235.00	5296.90	5225.18	5252.01	5252.01	5270.87	64	3.37	32	36	56.25
HDIL	BZ	20-Jan-2021	6.75	6.75	7.00	6.45	6.70	6.55	6.67	369031	24.63	587	-	-
HEG	EQ	20-Jan-2021	980.00	984.00	996.00	969.00	983.95	983.70	982.76	390747	3840.12	18677	67951	17.39
HEIDELBERG	EQ	20-Jan-2021	218.50	219.80	222.60	219.05	220.00	219.50	220.59	126522	279.10	3231	32553	25.73
HEMIPROP	EQ	20-Jan-2021	144.65	147.00	149.00	141.50	142.55	143.10	144.23	2989231	4311.39	29927	1221781	40.87
HEOFRG1126	MF	20-Jan-2021	9.60	9.60	9.60	9.40	9.40	9.59	9.60	7001	0.67	3	7000	99.99
HERCULES	EQ	20-Jan-2021	124.80	126.50	126.50	123.10	123.70	123.75	124.41	39566	49.22	913	21405	54.10
HERITGFOOD	EQ	20-Jan-2021	299.20	301.95	303.10	296.15	297.05	297.50	298.66	45976	137.31	1688	27402	59.60
HEROMOTOCO	EQ	20-Jan-2021	3232.90	3239.00	3292.50	3230.30	3268.00	3275.60	3272.55	841752	27546.78	61317	363384	43.17
HESTERBIO	EQ	20-Jan-2021	1680.40	1688.85	1688.85	1661.10	1670.00	1668.90	1676.14	3529	59.15	704	2209	62.60
HEXATRADEX	EQ	20-Jan-2021	47.60	48.80	48.80	46.45	46.50	47.00	47.08	33405	15.73	150	29058	86.99
HFCL	EQ	20-Jan-2021	32.80	32.70	33.30	32.10	32.30	32.25	32.56	11113328	3618.44	16075	3657811	32.91
HGINFRA	EQ	20-Jan-2021	225.25	229.30	230.50	223.15	223.90	223.80	225.59	88496	199.64	6222	51583	58.29
HGS	EQ	20-Jan-2021	1182.50	1185.00	1220.00	1156.00	1165.35	1162.30	1178.92	25910	305.46	2475	13239	51.10
HIKAL	EQ	20-Jan-2021	171.90	172.00	174.00	170.00	171.25	171.45	171.09	440549	753.75	3373	300795	68.28
HIL	EQ	20-Jan-2021	2190.95	2195.20	2239.85	2184.50	2190.00	2187.35	2212.43	7039	155.73	1091	4373	62.13
HILTON	EQ	20-Jan-2021	13.15	13.70	13.80	12.50	13.80	13.75	12.96	99399	12.88	491	48644	48.94
HIMATSEIDE	EQ	20-Jan-2021	142.45	144.05	149.40	141.75	149.40	148.15	146.07	154228	225.28	2303	85238	55.27
HINDALCO	EQ	20-Jan-2021	251.55	251.60	253.65	248.60	251.60	252.10	251.34	11090894	27875.97	71252	3260551	29.40
HINDCOMPOS	EQ	20-Jan-2021	333.75	335.00	339.00	324.50	324.50	327.30	331.71	7403	24.56	731	4726	63.84
HINDCOPPER	EQ	20-Jan-2021	62.85	63.00	63.60	61.55	61.70	61.75	62.35	1127805	703.19	5656	488402	43.31
HINDMOTORS	BE	20-Jan-2021	6.95	6.95	6.95	6.65	6.65	6.65	6.67	55675	3.71	128	-	-
HINDNATGLS	EQ	20-Jan-2021	31.45	31.15	31.80	30.85	31.25	31.05	31.10	11828	3.68	134	10461	88.44
HINDOILEXP	EQ	20-Jan-2021	87.00	87.60	89.20	86.75	87.20	87.30	87.84	362643	318.54	3954	124078	34.21
HINDPETRO	EQ	20-Jan-2021	231.90	232.00	233.25	228.35	230.80	231.05	230.73	4472523	10319.52	53309	1503963	33.63
HINDUNILVR	EQ	20-Jan-2021	2363.15	2357.00	2373.95	2346.30	2359.30	2355.95	2358.95	1380562	32566.71	56821	725664	52.56
HINDZINC	EQ	20-Jan-2021	298.80	303.35	315.00	291.55	295.30	296.40	303.09	6769649	20518.25	113188	1518429	22.43
HIRECT	EQ	20-Jan-2021	155.80	155.90	167.90	155.85	165.00	165.05	164.67	92658	152.58	2053	50142	54.12
HISARMETAL	EQ	20-Jan-2021	108.60	109.00	111.45	105.50	108.80	107.90	109.41	19076	20.87	386	12254	64.24
HITECH	EQ	20-Jan-2021	267.95	267.00	269.30	258.50	260.25	262.00	263.41	44768	117.92	714	13182	29.45
HITECHCORP	EQ	20-Jan-2021	114.70	113.15	119.50	113.15	119.50	118.45	117.13	9424	11.04	199	5976	63.41
HITECHGEAR	BE	20-Jan-2021	182.35	180.00	184.00	178.00	184.00	181.55	181.02	3125	5.66	45	-	-
HLVLTD	EQ	20-Jan-2021	6.25	6.35	6.65	6.25	6.60	6.60	6.48	333874	21.64	758	210782	63.13
HMT	BZ	20-Jan-2021	23.15	23.15	23.80	22.00	22.90	22.90	23.04	3238	0.75	57	-	-
HMVL	EQ	20-Jan-2021	55.15	55.80	56.90	55.30	55.75	56.05	55.97	90730	50.78	1128	47110	51.92
HNDFDS	EQ	20-Jan-2021	1499.00	1499.00	1522.75	1490.00	1515.00	1504.25	1506.34	6496	97.85	977	2714	41.78
HNGSNGBEES	EQ	20-Jan-2021	355.00	360.00	360.00	354.56	359.00	358.84	358.49	906	3.25	66	821	90.62
HONAUT	EQ	20-Jan-2021	39687.70	39969.90	41407.60	39750.00	40499.00	40100.50	40584.53	10977	4454.96	6552	4328	39.43
HONDAPOWER	EQ	20-Jan-2021	1053.55	1057.95	1060.00	1045.00	1051.95	1050.25	1051.97	4289	45.12	650	2665	62.14
HOVS	BE	20-Jan-2021	40.95	42.80	42.85	41.30	42.50	42.50	42.42	4161	1.77	49	-	-
HPL	EQ	20-Jan-2021	40.20	40.90	42.05	39.90	40.60	40.45	41.01	503507	206.47	3009	243748	48.41
HSCL	EQ	20-Jan-2021	49.35	49.50	49.85	48.40	48.80	48.70	49.02	2189424	1073.36	7674	1099369	50.21
HSIL	EQ	20-Jan-2021	119.50	119.80	122.80	119.00	121.00	120.85	120.91	174431	210.90	4102	94103	53.95
HTMEDIA	EQ	20-Jan-2021	18.15	18.10	18.10	17.60	18.00	17.95	17.95	135870	24.38	441	113761	83.73
HUBTOWN	BE	20-Jan-2021	20.00	20.60	21.00	19.20	19.25	19.30	19.97	51829	10.35	131	-	-
HUDCO	EQ	20-Jan-2021	44.30	44.30	44.65	43.85	44.15	44.00	44.20	1438267	635.70	4943	506627	35.22
HUDCO	N2	20-Jan-2021	1308.93	1308.99	1309.00	1304.00	1308.99	1308.93	1307.47	1833	23.97	18	1333	72.72
HUDCO	N3	20-Jan-2021	1119.80	1119.00	1119.00	1117.50	1117.50	1117.50	1117.65	285	3.19	8	275	96.49
HUDCO	N4	20-Jan-2021	1125.77	1153.50	1153.50	1139.00	1139.00	1139.00	1146.25	100	1.15	2	100	100.00
HUDCO	N5	20-Jan-2021	1270.00	1265.00	1265.00	1262.00	1262.00	1262.00	1264.14	14	0.18	2	10	71.43
HUDCO	N8	20-Jan-2021	1259.78	1258.55	1258.55	1252.00	1254.00	1253.99	1253.89	1695	21.25	30	1600	94.40
HUDCO	N9	20-Jan-2021	1236.00	1235.20	1239.90	1233.00	1238.00	1238.00	1235.01	791	9.77	27	516	65.23
HUDCO	ND	20-Jan-2021	1287.72	1285.00	1295.00	1284.99	1290.00	1290.10	1288.50	528	6.80	34	465	88.07
HUDCO	NE	20-Jan-2021	1426.50	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	83	1.19	2	83	100.00
HUHTAMAKI	EQ	20-Jan-2021	306.90	306.90	309.00	302.05	305.55	307.95	305.13	42446	129.52	2990	25295	59.59
IBMFNIFTY	EQ	20-Jan-2021	142.57	143.60	147.79	141.05	143.11	143.19	144.68	3785	5.48	115	2773	73.26
IBREALEST	EQ	20-Jan-2021	87.15	86.80	88.80	84.10	84.65	84.75	86.36	8632923	7455.80	37585	2643659	30.62
IBUCCREDIT	N7	20-Jan-2021	911.00	910.00	910.00	910.00	910.00	910.00	910.00	50	0.46	1	50	100.00
IBUCCREDIT	N9	20-Jan-2021	900.34	920.65	920.65	895.00	895.00	895.00	898.66	7	0.06	2	7	100.00
IBULHSGFIN	EQ	20-Jan-2021	230.00	229.00	229.90	224.55	226.00	225.75	226.98	12259672	27827.51	75533	2074289	16.92
IBULHSGFIN	N6	20-Jan-2021	985.00	990.00	1000.00	990.00	995.00	995.00	998.14	111	1.11	7	100	90.09
IBULHSGFIN	N7	20-Jan-2021	1331.00	1400.65	1400.65	1400.65	1400.65	1400.65	1400.65	1	0.01	1	1	100.00
IBULHSGFIN	N8	20-Jan-2021	945.00	950.00	950.00	900.00	900.00	900.00	915.15	165	1.51	3	165	100.00
IBULHSGFIN	NA	20-Jan-2021	834.61	850.00	850.00	845.00	850.00	850.00	849.96	295	2.51	4	295	100.00
ICEMAKE	EQ	20-Jan-2021	83.55	84.00	84.00	79.40	79.40	79.60	80.19	67586	54.19	903	38816	57.43
ICICI500	EQ	20-Jan-2021	195.37	199.32	199.98	193.40	197.11	197.71	196.86	633	1.25	91	470	74.25
ICICIALPLV	EQ	20-Jan-2021	141.79	149.00	149.00	140.35	143.24	143.38	143.21	5299	7.59	58	4554	85.94
ICICIB22	EQ	20-Jan-2021	33.93	33.99	34.09	33.73	33.85	33.94	33.89	444894	150.77	5587	410000	92.16
ICICIBANK	EQ	20-Jan-2021	546.45	546.45	554.60	546.00	550.75	551.00	551.04	16097138	88701.40	203783	7319843	45.47
ICICIBANKN	EQ	20-Jan-2021	321.74	350.70	350.70	320.32	322.25	322.13	322.30	5538	17.85	306	3821	69.00
ICICIBANKP	EQ	20-Jan-2021	175.31	175.66	176.50	174.16	175.70	175.84	175.64	33015	57.99	573	20445	61.93
ICICIGI	EQ	20-Jan-2021	1510.00	1492.50	1507.20	1452.05	1501.00	1494.90	1476.79	1607991	23746.64	95404	584990	36.38
ICICIGOLD	EQ	20-Jan-2021	43.77	44.05	44.05	43.55	43.90	43.92	43.99	654917	288.08	1884	623238	95.16
ICICILIQ	EQ	20-Jan-2021	999.99	999.50	1000.00	999.50	1000.00	999.99	999.99	11124	111.24	45	11074	99.55
ICICILOVOL	EQ	20-Jan-2021	117.23	118.40	135.00	117.57	118.07	118.06	118.21	48481	57.31	418	47284	97.53
ICICIM150	EQ	20-Jan-2021	83.04	84.00	84.00	82.10	83.80	83.66	83.57	2583	2.16	120	1961	75.92
ICICIMCAP	EQ	20-Jan-2021	82.68	83.60	83.89	81.65	83.59	83.59	83.29	86965	72.43	218	82657	95.05
ICICINF100	EQ	20-Jan-2021	157.69	164.00	164.00	156.00	159.00	158.55	158.47	3144	4.98	141	2025	64.41
ICICINIFTY	EQ	20-Jan-2021	154.04	157.80	157.80	144.80	155.00	155.20	154.78	101057	156.42	3869	79720	78.89
ICICINV20	EQ	20-Jan-2021	75.54	76.22	86.00	75.37	76.33	76.22	76.46	11879	9.08	560	8947	75.32
ICICINXT50	EQ	20-Jan-2021	34.14	37.00	37.00	33.71	34.32	34.35	34.36	26172	8.99	502	22149	84.63
ICICIPRULI	EQ	20-Jan-2021	515.55	515.55	526.00	513.75	516.50	515.25	520.02	1645065	8554.66	50135	632021	38.42
ICICISENSX	EQ	20-Jan-2021	531.15	534.00	537.90	530.00	537.50	537.31	533.99	506	2.70	57	396	78.26
ICICITECH	EQ	20-Jan-2021	263.10	265.95	269.26	264.49	268.00	267.21	267.98	8325	22.31	433	4683	56.25
ICIL	EQ	20-Jan-2021	148.60	146.80	153.00	145.50	146.85	146.65	148.86	341115	507.80	2845	266262	78.06
ICRA	EQ	20-Jan-2021	2818.25	2871.00	2871.00	2713.25	2755.00	2744.60	2797.56	8116	227.05	984	3559	43.85
IDBI	EQ	20-Jan-2021	29.25	29.40	29.75	28.25	28.45	28.35	28.78	18152851	5224.92	33294	9340225	51.45
IDBIGOLD	EQ	20-Jan-2021	4538.00	4488.95	4574.00	4462.00	4540.00	4538.15	4544.37	86	3.91	53	63	73.26
IDEA	EQ	20-Jan-2021	13.30	13.30	13.50	13.20	13.25	13.35	13.35	196034331	26170.18	112744	54313198	27.71
IDFC	EQ	20-Jan-2021	45.25	45.30	46.20	43.90	45.20	45.40	45.41	21923781	9955.95	50066	6812233	31.07
IDFCFIRSTB	EQ	20-Jan-2021	50.15	50.75	52.45	49.45	51.30	51.45	51.13	98044307	50129.49	148947	16554559	16.88
IDFCFIRSTB	N6	20-Jan-2021	10729.60	10731.80	10731.80	10731.80	10731.80	10731.80	10731.80	8	0.86	2	8	100.00
IDFCFIRSTB	N9	20-Jan-2021	5040.00	5055.00	5055.00	5046.00	5046.00	5046.00	5052.75	8	0.40	3	8	100.00
IDFCFIRSTB	NA	20-Jan-2021	10991.01	10968.51	11000.00	10968.51	11000.00	11000.00	10982.01	7	0.77	2	4	57.14
IDFCFIRSTB	NB	20-Jan-2021	5377.00	5376.01	5381.01	5376.01	5381.01	5381.01	5379.90	9	0.48	3	9	100.00
IDFCFIRSTB	NC	20-Jan-2021	10580.00	10580.00	10580.00	10575.00	10575.00	10575.00	10578.00	10	1.06	4	10	100.00
IDFCFIRSTB	NE	20-Jan-2021	10220.00	10100.01	10241.00	10100.01	10241.00	10241.00	10147.01	6	0.61	3	4	66.67
IDFNIFTYET	EQ	20-Jan-2021	150.29	152.02	152.02	151.27	152.02	152.02	151.91	424	0.64	18	415	97.88
IEX	EQ	20-Jan-2021	243.25	244.70	248.50	241.55	244.95	245.55	246.17	3323544	8181.66	60053	1142322	34.37
IFBAGRO	EQ	20-Jan-2021	435.75	438.90	440.40	433.00	436.80	435.35	437.32	9382	41.03	907	4120	43.91
IFBIND	EQ	20-Jan-2021	1352.40	1352.40	1363.25	1321.90	1343.00	1335.95	1339.64	32077	429.72	3800	14106	43.98
IFCI	EQ	20-Jan-2021	9.35	9.30	9.45	9.25	9.30	9.35	9.35	1717390	160.62	18485	1037775	60.43
IFCI	NG	20-Jan-2021	1760.01	1775.01	1775.01	1775.01	1775.01	1775.01	1775.01	30	0.53	1	30	100.00
IFCI	NH	20-Jan-2021	1047.00	1050.10	1050.10	1038.00	1050.00	1044.37	1043.39	310	3.23	8	310	100.00
IFCI	NL	20-Jan-2021	1105.20	1105.00	1107.05	1105.00	1106.50	1106.50	1106.54	366	4.05	7	365	99.73
IFGLEXPOR	EQ	20-Jan-2021	244.95	244.00	251.00	235.75	238.95	239.90	242.24	57084	138.28	5057	44308	77.62
IGARASHI	EQ	20-Jan-2021	337.40	337.95	342.00	332.00	334.00	333.60	337.21	128036	431.75	3642	70256	54.87
IGL	EQ	20-Jan-2021	557.55	560.00	563.30	553.00	561.45	561.30	557.75	2173749	12124.02	34402	774287	35.62
IGPL	EQ	20-Jan-2021	380.70	390.00	390.00	380.00	380.30	381.60	385.82	14947	57.67	663	8062	53.94
IIFCL	N2	20-Jan-2021	1195.00	1150.10	1150.10	1150.10	1150.10	1150.10	1150.10	5	0.06	1	5	100.00
IIFCL	N4	20-Jan-2021	1402.00	1402.00	1408.99	1402.00	1408.99	1408.99	1407.37	542	7.63	17	476	87.82
IIFL	EQ	20-Jan-2021	115.50	116.85	116.85	114.70	115.30	115.55	115.56	338923	391.65	7452	156561	46.19
IIFL	N2	20-Jan-2021	1092.85	1093.10	1093.10	1093.10	1093.10	1093.10	1093.10	50	0.55	1	50	100.00
IIFL	N4	20-Jan-2021	1037.50	1030.00	1038.00	1030.00	1038.00	1038.00	1034.12	716	7.40	9	320	44.69
IIFL	N5	20-Jan-2021	1114.25	1114.50	1114.50	1114.50	1114.50	1114.50	1114.50	54	0.60	1	54	100.00
IIFLSEC	EQ	20-Jan-2021	50.95	51.45	51.60	50.60	51.30	51.00	51.02	394452	201.26	1295	269997	68.45
IIFLWAM	EQ	20-Jan-2021	1058.20	1066.55	1073.05	1050.25	1059.80	1062.65	1066.23	35519	378.72	12187	25812	72.67
IITL	BE	20-Jan-2021	71.50	68.00	71.45	68.00	71.45	71.45	71.32	152	0.11	7	-	-
IL&FSENGG	BZ	20-Jan-2021	4.10	4.20	4.20	4.00	4.10	4.00	4.02	19993	0.80	45	-	-
IL&FSTRANS	BZ	20-Jan-2021	2.70	2.80	2.80	2.60	2.60	2.60	2.65	130678	3.46	80	-	-
IMAGICAA	BE	20-Jan-2021	5.75	5.90	5.95	5.50	5.75	5.75	5.62	71688	4.03	191	-	-
IMFA	EQ	20-Jan-2021	411.95	415.90	432.00	415.60	422.00	421.75	424.60	162741	690.99	5565	98721	60.66
IMPAL	EQ	20-Jan-2021	569.25	575.95	583.00	561.20	570.00	567.95	575.54	2501	14.39	663	378	15.11
INDBANK	EQ	20-Jan-2021	11.60	11.90	11.90	11.55	11.65	11.65	11.74	45492	5.34	252	37071	81.49
INDHOTEL	EQ	20-Jan-2021	124.05	124.95	126.30	123.65	124.50	124.45	125.10	1188919	1487.34	9101	437588	36.81
INDIACEM	EQ	20-Jan-2021	168.60	169.40	174.25	166.75	172.50	172.25	171.55	3633330	6232.98	22120	923113	25.41
INDIAGLYCO	EQ	20-Jan-2021	379.35	379.80	384.35	376.45	381.80	381.70	381.05	78510	299.16	2090	40548	51.65
INDIAMART	EQ	20-Jan-2021	7404.60	7472.70	7538.60	7285.00	7332.00	7320.15	7385.27	114163	8431.25	23883	40944	35.86
INDIANB	EQ	20-Jan-2021	95.40	96.50	97.40	94.55	95.70	96.00	96.16	5369989	5163.98	28168	1072496	19.97
INDIANCARD	EQ	20-Jan-2021	129.00	135.95	135.95	128.00	128.00	128.55	130.50	1946	2.54	74	1314	67.52
INDIANHUME	EQ	20-Jan-2021	205.70	206.95	207.05	203.55	204.05	204.30	204.86	34727	71.14	945	22465	64.69
INDIGO	EQ	20-Jan-2021	1664.75	1663.85	1674.75	1642.25	1668.00	1666.40	1661.77	880286	14628.37	33706	257127	29.21
INDIGRID	IV	20-Jan-2021	131.52	131.45	131.99	130.99	131.34	131.23	131.17	374220	490.87	104	352107	94.09
INDLMETER	BE	20-Jan-2021	18.50	17.80	18.50	17.80	18.05	18.05	18.30	1351	0.25	8	-	-
INDNIPPON	EQ	20-Jan-2021	354.65	361.75	362.00	355.50	360.00	359.80	359.00	7140	25.63	418	4681	65.56
INDOCO	EQ	20-Jan-2021	326.15	328.80	330.00	321.20	323.75	322.70	325.99	118160	385.19	4154	73013	61.79
INDORAMA	EQ	20-Jan-2021	38.40	38.90	38.90	37.50	37.70	37.70	38.33	83364	31.95	536	59890	71.84
INDOSOLAR	BZ	20-Jan-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	64220	1.80	39	-	-
INDOSTAR	EQ	20-Jan-2021	321.30	322.00	325.45	318.20	321.40	320.70	322.45	10057	32.43	615	5511	54.80
INDOTECH	EQ	20-Jan-2021	103.65	103.85	105.90	103.85	105.85	105.05	105.13	5395	5.67	128	3551	65.82
INDOTHAI	BE	20-Jan-2021	37.85	37.00	37.00	36.00	37.00	37.00	36.43	5040	1.84	33	-	-
INDOWIND	BE	20-Jan-2021	4.50	4.45	4.50	4.30	4.40	4.40	4.40	37194	1.64	167	-	-
INDRAMEDCO	EQ	20-Jan-2021	55.95	56.30	56.80	55.90	56.30	56.25	56.24	79965	44.98	770	49884	62.38
INDSWFTLAB	EQ	20-Jan-2021	74.75	75.50	76.45	72.50	72.80	73.10	73.98	60289	44.60	627	39998	66.34
INDTERRAIN	BE	20-Jan-2021	43.50	43.50	44.30	42.20	42.95	42.50	42.91	90781	38.95	579	-	-
INDUSINDBK	EQ	20-Jan-2021	939.90	936.90	953.85	928.25	946.85	947.70	943.82	7004445	66109.45	106295	1504559	21.48
INDUSTOWER	EQ	20-Jan-2021	258.25	258.70	259.70	253.70	254.50	254.25	255.40	1640730	4190.44	32987	743286	45.30
INEOSSTYRO	EQ	20-Jan-2021	1002.65	1005.00	1025.00	994.35	1019.00	1015.80	1011.78	27272	275.93	1747	16439	60.28
INFIBEAM	EQ	20-Jan-2021	83.30	83.60	85.90	82.50	83.55	83.75	84.31	722287	608.99	4217	305729	42.33
INFOBEAN	EQ	20-Jan-2021	153.15	153.15	154.95	151.85	152.75	153.25	153.42	17872	27.42	339	10083	56.42
INFOMEDIA	BE	20-Jan-2021	3.25	3.10	3.40	3.10	3.40	3.40	3.15	12687	0.40	32	-	-
INFRABEES	EQ	20-Jan-2021	405.09	407.83	410.65	404.85	407.35	408.53	407.13	3665	14.92	61	3128	85.35
INFY	EQ	20-Jan-2021	1316.65	1320.55	1348.40	1320.55	1338.85	1339.45	1338.37	8225838	110092.22	195330	3198588	38.88
INGERRAND	EQ	20-Jan-2021	711.00	718.00	723.00	696.30	711.50	708.95	711.10	32732	232.76	7525	16019	48.94
INNOVATIVE	SM	20-Jan-2021	8.80	8.60	8.95	8.60	8.85	8.80	8.80	42000	3.70	6	36000	85.71
INOXLEISUR	EQ	20-Jan-2021	321.00	321.95	328.50	319.50	321.95	322.55	324.30	1069017	3466.86	19921	289748	27.10
INOXWIND	EQ	20-Jan-2021	67.65	68.00	69.05	66.50	67.60	67.05	68.00	98373	66.89	837	58972	59.95
INSECTICID	EQ	20-Jan-2021	495.85	495.40	505.90	489.20	504.90	501.60	499.70	29056	145.19	1693	14955	51.47
INSPIRISYS	EQ	20-Jan-2021	38.10	39.95	39.95	37.70	38.60	38.55	38.68	22991	8.89	291	14049	61.11
INTEGRA	BE	20-Jan-2021	1.50	1.45	1.50	1.45	1.50	1.50	1.47	1756	0.03	9	-	-
INTELLECT	EQ	20-Jan-2021	326.35	329.00	335.35	324.50	329.80	329.85	331.12	233037	771.64	9827	155979	66.93
INTENTECH	EQ	20-Jan-2021	42.55	43.95	43.95	41.50	41.55	41.70	42.38	34778	14.74	265	23723	68.21
INVENTURE	EQ	20-Jan-2021	16.20	16.10	16.90	16.05	16.15	16.15	16.26	4628	0.75	65	3408	73.64
IOB	EQ	20-Jan-2021	11.05	11.10	11.20	11.05	11.20	11.15	11.15	2547706	284.09	3189	1083080	42.51
IOC	EQ	20-Jan-2021	98.55	98.90	99.80	97.75	98.00	98.30	98.45	18930532	18636.20	51381	4343923	22.95
IOLCP	EQ	20-Jan-2021	710.30	715.95	723.95	713.00	716.00	716.90	718.35	125951	904.77	5391	50903	40.41
IPCALAB	EQ	20-Jan-2021	2128.50	2128.00	2134.90	2090.40	2102.00	2102.30	2112.53	145480	3073.32	16901	92581	63.64
IRB	EQ	20-Jan-2021	115.65	117.90	121.40	116.30	117.60	117.80	119.05	2930329	3488.44	33499	1131753	38.62
IRBINVIT	IV	20-Jan-2021	52.04	50.20	51.39	49.90	51.00	50.99	50.41	640000	322.63	181	510000	79.69
IRCON	EQ	20-Jan-2021	89.15	89.25	89.80	88.70	88.95	88.90	89.23	392811	350.52	8422	204921	52.17
IRCTC	EQ	20-Jan-2021	1443.50	1450.00	1458.40	1437.00	1451.70	1452.70	1449.25	574115	8320.36	27596	191968	33.44
IREDA	N4	20-Jan-2021	1170.00	1166.60	1166.60	1166.60	1166.60	1166.60	1166.60	6	0.07	1	6	100.00
IREDA	N5	20-Jan-2021	1345.10	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	25	0.34	1	25	100.00
IREDA	N7	20-Jan-2021	1239.99	1239.99	1239.99	1239.78	1239.78	1239.78	1239.80	10	0.12	2	10	100.00
IRFC	N1	20-Jan-2021	1061.88	1061.88	1064.00	1058.40	1058.40	1058.90	1060.00	3383	35.86	69	2717	80.31
IRFC	N2	20-Jan-2021	1205.79	1203.00	1209.99	1203.00	1205.01	1205.01	1205.75	730	8.80	18	483	66.16
IRFC	N3	20-Jan-2021	1099.99	1099.99	1100.00	1068.00	1087.98	1087.98	1068.35	1825	19.50	15	1815	99.45
IRFC	N4	20-Jan-2021	1186.00	1199.99	1200.00	1199.99	1200.00	1200.00	1199.99	306	3.67	5	306	100.00
IRFC	N5	20-Jan-2021	1139.99	1056.10	1366.00	1056.10	1135.00	1135.00	1305.89	126	1.65	10	115	91.27
IRFC	N7	20-Jan-2021	1220.00	1229.99	1229.99	1220.00	1220.00	1220.00	1223.38	96	1.17	7	96	100.00
IRFC	ND	20-Jan-2021	1285.00	1170.10	1284.99	1170.10	1284.99	1284.99	1259.18	12	0.15	3	10	83.33
IRFC	NE	20-Jan-2021	1379.00	1394.00	1399.99	1394.00	1399.99	1399.99	1394.29	102	1.42	7	102	100.00
IRFC	NJ	20-Jan-2021	1244.98	1241.00	1241.80	1230.00	1241.80	1240.19	1235.11	2231	27.56	36	1846	82.74
IRFC	NK	20-Jan-2021	1339.90	1322.05	1322.05	1322.05	1322.05	1322.05	1322.05	50	0.66	1	50	100.00
IRFC	NN	20-Jan-2021	1124.51	1124.00	1134.00	1124.00	1134.00	1134.00	1129.00	10	0.11	2	5	50.00
IRFC	NO	20-Jan-2021	1246.00	1252.99	1255.00	1252.50	1254.90	1254.90	1253.38	1514	18.98	16	1414	93.39
IRISDOREME	SM	20-Jan-2021	43.00	51.60	51.60	51.35	51.55	51.55	51.50	33600	17.30	6	16800	50.00
ISEC	EQ	20-Jan-2021	434.45	436.40	452.95	435.05	447.90	447.45	445.10	1080812	4810.69	43317	550299	50.92
ISFT	EQ	20-Jan-2021	78.70	77.25	80.35	77.25	79.65	78.80	78.84	3855	3.04	138	2235	57.98
ISMTLTD	EQ	20-Jan-2021	10.85	11.05	11.05	10.80	10.95	10.90	10.89	106127	11.56	124	95184	89.69
ITC	EQ	20-Jan-2021	218.85	218.50	219.00	215.70	217.20	217.65	217.39	44672447	97112.15	201237	19511559	43.68
ITDC	EQ	20-Jan-2021	312.10	326.30	328.85	315.00	319.00	319.60	322.14	250052	805.52	7232	27340	10.93
ITDCEM	EQ	20-Jan-2021	68.50	68.55	71.40	68.35	69.70	69.60	69.86	603367	421.48	4739	286207	47.43
ITI	EQ	20-Jan-2021	128.25	127.90	129.55	127.65	127.95	128.05	128.31	282659	362.69	3079	107693	38.10
IVC	BE	20-Jan-2021	4.90	5.05	5.05	4.80	5.00	4.90	4.92	45587	2.24	123	-	-
IVP	BE	20-Jan-2021	74.75	74.65	76.00	73.30	76.00	75.60	74.09	2535	1.88	15	-	-
IVZINGOLD	EQ	20-Jan-2021	4450.00	4413.20	4524.00	4413.20	4510.00	4518.65	4503.59	7	0.32	5	4	57.14
IVZINNIFTY	EQ	20-Jan-2021	1565.35	1579.75	1579.75	1579.75	1579.75	1579.75	1579.75	2	0.03	2	2	100.00
IZMO	EQ	20-Jan-2021	48.75	48.00	49.95	47.90	49.10	49.20	48.87	10878	5.32	148	7525	69.18
J&KBANK	EQ	20-Jan-2021	28.90	29.15	30.30	28.70	30.30	30.30	29.67	4756636	1411.31	7542	3372690	70.90
JAGRAN	EQ	20-Jan-2021	44.05	44.05	44.60	42.50	43.60	43.40	44.01	250625	110.31	1312	96996	38.70
JAGSNPHARM	EQ	20-Jan-2021	79.35	80.85	80.85	78.50	78.70	78.85	79.06	28653	22.65	439	16071	56.09
JAIBALAJI	EQ	20-Jan-2021	24.50	25.70	25.70	25.10	25.70	25.70	25.70	42457	10.91	71	35420	83.43
JAICORPLTD	EQ	20-Jan-2021	93.70	93.40	94.25	92.90	93.10	93.15	93.50	524954	490.83	3461	143031	27.25
JAIHINDPRO	BZ	20-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1000	0.02	1	-	-
JAINSTUDIO	BZ	20-Jan-2021	2.30	2.40	2.40	2.35	2.35	2.35	2.35	5032	0.12	8	-	-
JALAN	SM	20-Jan-2021	3.05	3.00	3.00	3.00	3.00	3.00	3.00	15000	0.45	1	15000	100.00
JAMNAAUTO	EQ	20-Jan-2021	64.25	64.95	64.95	62.90	63.00	63.15	64.16	619543	397.52	8088	250912	40.50
JASH	EQ	20-Jan-2021	231.75	237.30	237.30	226.00	226.00	226.50	228.58	3508	8.02	180	2547	72.61
JAYAGROGN	EQ	20-Jan-2021	147.45	146.70	146.70	142.00	142.05	142.90	143.66	47257	67.89	1199	22718	48.07
JAYBARMARU	EQ	20-Jan-2021	248.50	250.20	255.55	248.55	250.40	251.65	252.37	42357	106.90	1481	12404	29.28
JAYNECOIND	BE	20-Jan-2021	6.65	6.85	6.85	6.50	6.50	6.50	6.65	31817	2.11	102	-	-
JAYSREETEA	EQ	20-Jan-2021	69.15	68.95	71.35	68.20	68.90	69.10	69.91	185008	129.34	1909	40333	21.80
JBCHEPHARM	EQ	20-Jan-2021	1018.55	1022.00	1029.50	993.00	1004.00	999.00	1007.87	83066	837.20	5610	57178	68.83
JBFIND	BE	20-Jan-2021	14.00	14.60	14.60	13.70	13.85	13.80	14.00	67570	9.46	152	-	-
JBMA	EQ	20-Jan-2021	361.10	368.90	385.50	362.10	383.15	382.70	379.07	311522	1180.89	11809	94605	30.37
JCHAC	EQ	20-Jan-2021	2469.60	2499.95	2540.05	2476.00	2478.00	2490.70	2510.49	12386	310.95	2336	5395	43.56
JETAIRWAYS	BZ	20-Jan-2021	113.20	107.55	107.55	107.55	107.55	107.55	107.55	10706	11.51	135	-	-
JETFREIGHT	SM	20-Jan-2021	17.90	18.75	18.75	18.75	18.75	18.75	18.75	12000	2.25	2	12000	100.00
JETKNIT	SM	20-Jan-2021	23.65	24.75	24.80	24.75	24.80	24.80	24.76	7500	1.86	3	7500	100.00
JHS	EQ	20-Jan-2021	22.25	22.70	22.80	21.60	21.75	21.75	22.11	83279	18.41	270	59408	71.34
JINDALPHOT	BE	20-Jan-2021	24.75	25.95	25.95	25.50	25.95	25.95	25.83	10069	2.60	46	-	-
JINDALPOLY	EQ	20-Jan-2021	451.65	453.85	463.75	447.25	460.00	460.05	460.50	50800	233.94	1533	39632	78.02
JINDALSAW	EQ	20-Jan-2021	76.00	76.35	77.35	75.75	76.15	76.10	76.54	871099	666.77	8699	336610	38.64
JINDALSTEL	EQ	20-Jan-2021	295.90	296.00	306.75	294.05	304.75	305.05	300.80	11213922	33731.34	73630	2497168	22.27
JINDRILL	EQ	20-Jan-2021	85.65	84.65	86.70	84.00	86.40	86.15	85.68	24999	21.42	484	9504	38.02
JINDWORLD	EQ	20-Jan-2021	56.55	58.50	58.65	55.15	55.50	56.05	56.32	194016	109.26	2045	16075	8.29
JISLDVREQS	BE	20-Jan-2021	14.65	14.65	15.00	14.25	14.50	14.30	14.47	10515	1.52	78	-	-
JISLJALEQS	EQ	20-Jan-2021	21.80	22.05	22.55	21.40	21.45	21.60	21.97	3329700	731.65	4273	2150744	64.59
JITFINFRA	BE	20-Jan-2021	9.80	9.80	10.25	9.35	9.35	9.35	9.81	2518	0.25	22	-	-
JIYAECO	BE	20-Jan-2021	6.95	6.85	7.10	6.85	7.05	7.00	6.96	41961	2.92	140	-	-
JKCEMENT	EQ	20-Jan-2021	2164.10	2173.85	2173.85	2120.45	2135.00	2136.60	2147.14	36419	781.97	5141	18397	50.51
JKIL	EQ	20-Jan-2021	143.75	142.30	146.80	141.55	144.75	145.55	145.08	100709	146.11	2496	58061	57.65
JKLAKSHMI	EQ	20-Jan-2021	327.35	327.90	336.45	327.00	328.50	328.35	329.87	231104	762.34	8097	117353	50.78
JKPAPER	EQ	20-Jan-2021	127.90	127.95	129.80	126.00	126.00	126.35	128.13	1273757	1632.08	11126	432446	33.95
JKTYRE	EQ	20-Jan-2021	90.30	91.20	108.35	90.85	108.35	106.55	101.20	35361037	35785.31	151819	7187602	20.33
JMA	EQ	20-Jan-2021	34.25	33.95	34.45	33.95	34.30	34.25	34.23	13322	4.56	78	11537	86.60
JMCPROJECT	EQ	20-Jan-2021	67.65	68.80	70.20	67.70	69.00	69.10	68.50	114346	78.32	1041	60688	53.07
JMFINANCIL	EQ	20-Jan-2021	86.20	86.00	89.85	85.70	89.10	89.25	88.32	1203312	1062.72	7958	464702	38.62
JMTAUTOLTD	BE	20-Jan-2021	3.35	3.50	3.50	3.25	3.30	3.30	3.39	760114	25.78	1226	-	-
JNPT	N1	20-Jan-2021	1037.62	1245.00	1245.00	1100.00	1100.00	1100.36	1100.36	400	4.40	4	201	50.25
JOCIL	EQ	20-Jan-2021	180.10	181.05	181.05	172.20	174.90	175.55	177.38	15500	27.49	297	12828	82.76
JPASSOCIAT	EQ	20-Jan-2021	7.30	7.30	7.65	7.05	7.60	7.60	7.49	21334948	1597.47	5402	16179982	75.84
JPINFRATEC	BE	20-Jan-2021	2.00	1.95	2.05	1.95	1.95	1.95	1.97	823231	16.21	565	-	-
JPOLYINVST	BE	20-Jan-2021	26.15	26.15	27.45	26.15	27.45	27.45	27.35	2752	0.75	21	-	-
JPPOWER	EQ	20-Jan-2021	3.05	3.05	3.10	2.90	3.00	3.00	3.00	17287429	519.05	4792	7995718	46.25
JSL	EQ	20-Jan-2021	87.35	88.10	90.80	87.50	89.90	89.75	89.74	1121740	1006.70	4850	451252	40.23
JSLHISAR	EQ	20-Jan-2021	148.75	149.00	151.90	147.75	149.10	149.45	150.06	253351	380.17	4371	102371	40.41
JSWENERGY	EQ	20-Jan-2021	74.65	74.55	79.10	73.65	76.90	77.35	77.47	12790058	9907.93	43962	3243922	25.36
JSWHL	EQ	20-Jan-2021	3568.95	3643.00	3643.00	3500.15	3620.00	3620.30	3593.64	1394	50.10	206	690	49.50
JSWISPL	EQ	20-Jan-2021	33.95	33.20	33.50	32.30	32.30	32.30	32.48	728551	236.60	1199	621471	85.30
JSWSTEEL	EQ	20-Jan-2021	395.40	395.00	402.90	393.45	398.40	400.90	399.16	5604951	22372.75	49112	1455566	25.97
JTEKTINDIA	EQ	20-Jan-2021	94.00	94.55	95.85	93.40	93.65	93.65	94.15	262668	247.30	3871	114990	43.78
JUBILANT	EQ	20-Jan-2021	981.15	977.00	992.75	959.00	991.00	988.40	973.04	519110	5051.16	18588	275461	53.06
JUBLFOOD	EQ	20-Jan-2021	2801.75	2810.00	2853.45	2782.90	2817.95	2810.85	2821.56	781854	22060.47	47140	141920	18.15
JUBLINDS	EQ	20-Jan-2021	234.85	238.90	238.90	233.50	233.95	234.05	234.94	8469	19.90	475	4717	55.70
JUMPNET	EQ	20-Jan-2021	12.05	11.85	11.85	11.85	11.85	11.85	11.85	63726	7.55	234	63726	100.00
JUNIORBEES	EQ	20-Jan-2021	353.03	359.00	359.00	348.30	353.85	353.68	354.47	45579	161.56	2616	26418	57.96
JUSTDIAL	EQ	20-Jan-2021	661.55	665.70	714.35	665.00	696.10	697.55	696.52	3297380	22966.93	95300	262516	7.96
JYOTHYLAB	EQ	20-Jan-2021	156.75	156.10	160.75	155.50	156.10	156.05	158.32	381466	603.92	6774	136670	35.83
KABRAEXTRU	EQ	20-Jan-2021	111.75	111.75	114.45	108.50	110.30	109.25	111.71	50246	56.13	998	24650	49.06
KAJARIACER	EQ	20-Jan-2021	769.50	772.20	787.90	770.10	782.00	783.20	782.04	502566	3930.27	22476	314714	62.62
KAKATCEM	EQ	20-Jan-2021	182.30	181.45	194.00	181.45	194.00	187.10	186.46	22794	42.50	596	17777	77.99
KALPATPOWR	EQ	20-Jan-2021	323.10	324.00	327.75	319.85	320.00	320.55	323.01	153552	495.99	3726	83188	54.18
KALYANIFRG	BE	20-Jan-2021	153.15	151.20	156.90	151.20	151.40	151.45	151.49	387	0.59	22	-	-
KAMATHOTEL	EQ	20-Jan-2021	36.35	37.00	37.00	36.10	36.45	36.45	36.54	27039	9.88	291	16446	60.82
KAMDHENU	EQ	20-Jan-2021	133.35	137.55	139.90	131.85	132.40	132.65	135.50	337537	457.35	4562	179280	53.11
KANANIIND	EQ	20-Jan-2021	5.25	5.35	5.35	5.10	5.10	5.10	5.17	12814	0.66	55	7172	55.97
KANORICHEM	BE	20-Jan-2021	55.20	55.55	57.70	55.55	57.70	57.40	56.97	99968	56.96	252	-	-
KANPRPLA	EQ	20-Jan-2021	119.80	115.25	125.90	96.35	119.70	119.10	117.07	8284	9.70	394	3899	47.07
KANSAINER	EQ	20-Jan-2021	651.45	651.45	665.00	627.05	647.10	650.00	650.67	334142	2174.18	9832	162323	48.58
KAPSTON	BE	20-Jan-2021	102.00	97.05	103.00	96.90	103.00	97.15	98.67	150	0.15	8	-	-
KARDA	EQ	20-Jan-2021	119.65	122.30	122.30	117.00	117.00	117.80	118.60	4883	5.79	198	3234	66.23
KARMAENG	BE	20-Jan-2021	19.20	19.60	19.90	18.25	18.60	18.80	18.71	14881	2.78	97	-	-
KARURVYSYA	EQ	20-Jan-2021	46.25	46.70	46.90	46.10	46.35	46.20	46.32	673648	312.05	4420	320361	47.56
KAUSHALYA	BE	20-Jan-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.91	25001	0.48	34	-	-
KAYA	EQ	20-Jan-2021	328.95	323.00	335.50	323.00	328.80	327.15	329.63	23363	77.01	641	17511	74.95
KCP	EQ	20-Jan-2021	69.95	70.00	70.95	69.90	70.80	70.55	70.52	80536	56.79	694	58627	72.80
KCPSUGIND	EQ	20-Jan-2021	16.40	16.60	16.75	16.35	16.55	16.45	16.51	98688	16.29	360	56774	57.53
KDDL	EQ	20-Jan-2021	237.55	251.00	251.00	237.55	240.55	241.90	244.40	2415	5.90	135	1394	57.72
KEC	EQ	20-Jan-2021	348.30	350.10	355.50	350.10	354.75	353.20	352.78	173286	611.31	6459	96746	55.83
KECL	EQ	20-Jan-2021	15.20	15.60	15.60	14.85	15.25	15.05	15.09	81378	12.28	298	59454	73.06
KEERTI	EQ	20-Jan-2021	27.00	26.10	29.70	26.10	29.70	29.70	29.39	53301	15.67	96	52209	97.95
KEI	EQ	20-Jan-2021	510.75	513.00	513.40	495.00	495.40	498.85	505.54	155151	784.36	6984	58112	37.46
KELLTONTEC	EQ	20-Jan-2021	84.80	83.80	86.00	82.00	82.40	82.45	83.01	796203	660.91	3673	453156	56.91
KENNAMET	EQ	20-Jan-2021	919.05	915.75	945.00	906.55	929.10	927.35	929.07	2784	25.87	343	1219	43.79
KERNEX	BE	20-Jan-2021	28.20	27.10	28.95	27.10	28.20	28.20	28.49	213	0.06	15	-	-
KESORAMIND	EQ	20-Jan-2021	61.25	61.60	64.25	60.60	62.20	62.50	61.66	622733	384.00	3130	304644	48.92
KEYFINSERV	EQ	20-Jan-2021	74.25	73.70	74.90	72.90	74.80	74.65	73.76	3986	2.94	92	2391	59.98
KGL	BZ	20-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.30	0.34	2201332	7.58	205	-	-
KHADIM	EQ	20-Jan-2021	128.55	128.90	132.45	128.55	128.65	129.00	130.23	85939	111.92	2037	36177	42.10
KHAICHEM	EQ	20-Jan-2021	28.45	28.80	28.80	27.50	27.85	27.80	28.01	268050	75.09	1664	175838	65.60
KHANDSE	BE	20-Jan-2021	18.00	17.10	18.50	17.10	18.20	18.20	18.10	3014	0.55	17	-	-
KICL	EQ	20-Jan-2021	1558.80	1554.35	1585.00	1551.00	1556.00	1557.05	1563.37	805	12.59	201	596	74.04
KILITCH	BE	20-Jan-2021	94.95	95.00	96.00	92.30	92.50	93.15	94.04	5218	4.91	73	-	-
KINGFA	EQ	20-Jan-2021	692.35	698.40	709.00	667.30	671.00	674.90	687.99	13878	95.48	1374	6286	45.29
KIOCL	EQ	20-Jan-2021	136.75	137.80	138.30	133.75	137.00	135.50	136.17	22361	30.45	600	10288	46.01
KIRIINDUS	EQ	20-Jan-2021	512.80	514.00	525.00	505.10	508.00	508.65	516.59	126820	655.14	3513	57215	45.12
KIRLFER	EQ	20-Jan-2021	148.90	151.00	159.50	151.00	157.40	156.75	156.29	418266	653.69	7324	210280	50.27
KIRLOSBROS	EQ	20-Jan-2021	136.10	137.50	138.10	135.20	136.25	136.20	136.27	102544	139.74	1828	73945	72.11
KIRLOSENG	EQ	20-Jan-2021	124.45	124.05	132.30	124.05	131.65	131.00	125.61	7073390	8884.87	8162	6163234	87.13
KIRLOSIND	EQ	20-Jan-2021	807.70	816.05	825.00	805.85	814.00	818.35	816.97	797	6.51	204	436	54.71
KITEX	EQ	20-Jan-2021	108.65	109.20	111.20	107.10	108.00	108.45	109.60	128506	140.84	1510	48963	38.10
KKCL	EQ	20-Jan-2021	916.95	930.00	935.00	916.95	916.95	924.15	924.29	440	4.07	138	320	72.73
KKVAPOW	SM	20-Jan-2021	392.70	390.00	390.00	390.00	390.00	390.00	390.00	250	0.98	1	250	100.00
KMSUGAR	EQ	20-Jan-2021	11.80	11.90	11.95	11.60	11.75	11.70	11.83	87984	10.41	247	50859	57.80
KNRCON	EQ	20-Jan-2021	361.60	365.60	372.00	360.25	364.90	364.90	365.50	173508	634.17	5499	77438	44.63
KOKUYOCMLN	EQ	20-Jan-2021	66.50	67.00	67.25	66.10	66.90	66.50	66.63	113532	75.65	1427	62263	54.84
KOLTEPATIL	EQ	20-Jan-2021	247.35	248.00	250.80	245.35	246.00	247.75	248.06	80778	200.37	4452	29542	36.57
KOPRAN	EQ	20-Jan-2021	128.85	130.40	132.00	128.10	129.00	129.00	129.83	220098	285.76	1828	141065	64.09
KOTAKBANK	EQ	20-Jan-2021	1887.00	1890.00	1890.00	1869.45	1880.90	1883.60	1878.33	3041448	57128.44	122006	1586357	52.16
KOTAKBKETF	EQ	20-Jan-2021	327.24	317.40	328.50	307.60	327.15	327.42	327.15	22873	74.83	946	9704	42.43
KOTAKGOLD	EQ	20-Jan-2021	430.70	432.70	432.70	430.40	431.45	432.25	431.32	20375	87.88	593	16059	78.82
KOTAKNIFTY	EQ	20-Jan-2021	151.29	151.99	152.98	151.20	152.98	152.49	152.10	23632	35.95	345	16498	69.81
KOTAKNV20	EQ	20-Jan-2021	76.80	76.50	78.10	76.50	77.50	77.54	77.70	20676	16.07	109	17240	83.38
KOTAKPSUBK	EQ	20-Jan-2021	188.13	191.35	196.00	187.93	194.00	195.03	192.89	36032	69.50	492	18922	52.51
KOTARISUG	EQ	20-Jan-2021	17.75	17.75	21.25	17.75	21.00	20.30	19.80	1331473	263.68	2920	394699	29.64
KOTHARIPET	EQ	20-Jan-2021	23.10	23.10	23.50	22.80	22.80	23.00	23.08	35104	8.10	158	28952	82.47
KOTHARIPRO	EQ	20-Jan-2021	77.65	80.75	80.75	76.00	76.40	76.45	77.66	6620	5.14	194	4861	73.43
KPITTECH	EQ	20-Jan-2021	139.85	140.50	143.90	137.60	141.60	141.35	141.29	1247608	1762.71	15566	590766	47.35
KPRMILL	EQ	20-Jan-2021	901.15	902.70	908.85	890.00	895.90	894.00	898.48	12782	114.84	1215	8130	63.61
KRBL	EQ	20-Jan-2021	235.50	236.50	236.50	232.00	234.55	233.45	233.51	136391	318.48	3426	88898	65.18
KREBSBIO	EQ	20-Jan-2021	131.75	131.00	133.05	126.30	129.50	127.85	129.69	14222	18.44	393	8450	59.41
KRIDHANINF	BE	20-Jan-2021	4.20	4.20	4.40	4.20	4.25	4.20	4.32	125576	5.42	190	-	-
KRISHANA	BE	20-Jan-2021	70.20	70.00	70.00	69.00	70.00	69.00	69.33	1001	0.69	16	-	-
KSB	EQ	20-Jan-2021	668.10	679.00	679.65	670.10	675.00	674.05	673.38	17846	120.17	891	12343	69.16
KSCL	EQ	20-Jan-2021	544.45	548.70	557.00	543.40	549.05	548.70	550.63	301882	1662.25	10474	110764	36.69
KSHITIJPOL	SM	20-Jan-2021	25.00	25.50	27.00	25.40	26.60	26.50	26.40	44000	11.61	8	24000	54.55
KSL	EQ	20-Jan-2021	280.90	281.85	294.85	281.80	289.20	287.75	288.63	107054	308.99	3370	49212	45.97
KSOLVES	SM	20-Jan-2021	514.45	540.00	540.00	540.00	540.00	540.00	540.00	300	1.62	1	300	100.00
KTKBANK	EQ	20-Jan-2021	63.95	63.95	64.35	63.05	63.95	63.90	63.94	1923903	1230.19	9312	800269	41.60
KUANTUM	EQ	20-Jan-2021	53.80	54.45	58.00	53.10	56.90	56.30	56.03	49930	27.97	986	26371	52.82
KWALITY	EQ	20-Jan-2021	2.90	2.80	2.80	2.80	2.80	2.80	2.80	399866	11.20	529	399866	100.00
L&TFH	EQ	20-Jan-2021	107.10	107.95	108.10	102.00	104.20	103.85	104.15	39805063	41456.63	123021	13576306	34.11
L&TFINANCE	N8	20-Jan-2021	1071.20	1107.80	1107.80	1107.80	1107.80	1107.80	1107.80	5	0.06	1	5	100.00
L&TFINANCE	NA	20-Jan-2021	1182.00	1182.01	1190.00	1182.00	1190.00	1190.00	1183.60	125	1.48	4	125	100.00
L&TFINANCE	NE	20-Jan-2021	1088.00	1087.99	1088.00	1087.99	1088.00	1088.00	1088.00	20	0.22	3	20	100.00
L&TFINANCE	NI	20-Jan-2021	1150.45	1145.00	1145.00	1137.70	1137.70	1137.70	1141.85	49	0.56	6	29	59.18
L&TFINANCE	NK	20-Jan-2021	1071.59	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	1	100	100.00
L&TFINANCE	NY	20-Jan-2021	1050.00	1040.10	1040.10	1040.10	1040.10	1040.10	1040.10	50	0.52	3	50	100.00
L&TFINANCE	Y3	20-Jan-2021	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	1046.00	3	0.03	1	3	100.00
L&TFINANCE	Y5	20-Jan-2021	1070.00	1065.00	1065.00	1064.99	1064.99	1064.99	1065.00	213	2.27	5	188	88.26
L&TFINANCE	Y7	20-Jan-2021	1056.00	1057.51	1057.51	1057.51	1057.51	1057.51	1057.51	5	0.05	1	5	100.00
L&TFINANCE	Y9	20-Jan-2021	1099.00	1090.00	1091.90	1090.00	1091.90	1091.90	1091.22	140	1.53	3	140	100.00
L&TINFRA	N5	20-Jan-2021	1066.50	1066.50	1070.00	1066.01	1070.00	1070.00	1068.21	69	0.74	8	69	100.00
L&TINFRA	N6	20-Jan-2021	2186.50	2186.00	2189.95	2184.01	2188.00	2188.00	2186.81	312	6.82	24	307	98.40
LAGNAM	SM	20-Jan-2021	17.90	18.75	18.75	18.10	18.75	18.75	18.69	30000	5.61	8	27000	90.00
LAKPRE	BZ	20-Jan-2021	6.45	6.70	6.70	6.15	6.15	6.15	6.24	1011	0.06	10	-	-
LALPATHLAB	EQ	20-Jan-2021	2271.10	2281.90	2309.40	2266.45	2299.00	2296.05	2294.32	89160	2045.62	9434	49381	55.38
LAMBODHARA	EQ	20-Jan-2021	47.55	46.30	48.00	46.30	47.25	47.35	47.01	13024	6.12	192	10570	81.16
LAOPALA	EQ	20-Jan-2021	225.30	226.00	230.10	225.50	226.50	226.85	227.73	49419	112.54	1754	23858	48.28
LASA	EQ	20-Jan-2021	91.40	92.55	93.25	91.00	91.70	91.55	92.26	47234	43.58	905	24358	51.57
LAURUSLABS	EQ	20-Jan-2021	363.20	366.20	377.25	365.60	372.35	371.90	373.07	3852978	14374.43	46612	1573098	40.83
LAXMIMACH	EQ	20-Jan-2021	5075.25	5094.05	5190.05	5070.00	5088.00	5090.90	5124.69	17621	903.02	4407	10187	57.81
LEMONTREE	EQ	20-Jan-2021	40.60	41.35	41.35	40.50	40.85	40.80	40.78	678756	276.77	4688	359395	52.95
LEXUS	SM	20-Jan-2021	21.00	22.00	22.00	22.00	22.00	22.00	22.00	1000	0.22	1	1000	100.00
LFIC	EQ	20-Jan-2021	77.20	77.40	79.00	74.45	75.65	74.90	75.69	1160	0.88	31	923	79.57
LGBBROSLTD	EQ	20-Jan-2021	293.40	298.85	301.00	292.15	299.20	299.55	298.25	44267	132.03	1267	29773	67.26
LGBFORGE	BE	20-Jan-2021	3.70	3.85	3.85	3.60	3.85	3.70	3.71	59088	2.19	103	-	-
LIBAS	EQ	20-Jan-2021	44.40	45.00	45.10	43.55	43.60	43.65	43.97	86749	38.15	426	25681	29.60
LIBERTSHOE	EQ	20-Jan-2021	146.00	146.90	146.95	145.35	146.35	146.30	146.39	44522	65.17	872	17881	40.16
LICHSGFIN	EQ	20-Jan-2021	426.95	428.50	432.95	419.10	431.10	431.40	427.95	6001360	25682.95	81726	1579965	26.33
LICNETFGSC	EQ	20-Jan-2021	21.89	21.99	21.99	21.82	21.97	21.96	21.89	3560	0.78	80	3138	88.15
LICNETFN50	EQ	20-Jan-2021	158.47	162.90	162.90	157.05	157.05	158.08	159.85	641	1.02	87	264	41.19
LICNETFSEN	EQ	20-Jan-2021	543.08	540.00	556.00	533.00	543.50	543.50	544.14	104	0.57	49	79	75.96
LICNFNHGP	EQ	20-Jan-2021	149.50	151.50	151.79	148.60	150.75	150.70	150.97	43	0.06	13	33	76.74
LIKHITHA	EQ	20-Jan-2021	190.50	190.00	196.65	189.05	191.80	191.90	192.64	118283	227.86	1988	24084	20.36
LINCOLN	EQ	20-Jan-2021	233.40	234.25	237.00	231.50	232.10	232.65	234.00	44982	105.26	1619	17489	38.88
LINCPEN	EQ	20-Jan-2021	176.10	177.55	177.55	174.00	174.00	174.40	175.26	3210	5.63	167	2289	71.31
LINDEINDIA	EQ	20-Jan-2021	928.45	936.95	943.35	920.00	938.00	936.00	926.04	153380	1420.36	2399	130675	85.20
LIQUIDBEES	EQ	20-Jan-2021	1000.00	1001.90	1001.90	999.25	999.99	999.99	999.99	1079262	10792.56	3340	977272	90.55
LIQUIDETF	EQ	20-Jan-2021	999.99	1000.04	1000.04	999.99	1000.00	999.99	999.99	24180	241.80	56	14442	59.73
LOKESHMACH	BE	20-Jan-2021	41.25	39.40	43.00	39.40	42.00	42.00	42.05	46257	19.45	176	-	-
LOTUSEYE	EQ	20-Jan-2021	35.40	35.35	38.75	35.10	38.00	37.90	37.16	31003	11.52	599	19531	63.00
LOVABLE	BE	20-Jan-2021	86.75	87.95	88.55	86.00	86.65	86.35	86.60	22746	19.70	225	-	-
LPDC	EQ	20-Jan-2021	2.50	2.60	2.60	2.60	2.60	2.60	2.60	7019	0.18	8	7019	100.00
LSIL	BE	20-Jan-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.87	1711255	14.86	778	-	-
LT	EQ	20-Jan-2021	1369.85	1369.00	1393.05	1362.55	1380.75	1382.65	1382.87	3957992	54733.84	177458	2065384	52.18
LTI	EQ	20-Jan-2021	4091.35	4107.00	4240.10	4062.00	4100.00	4090.95	4150.63	233400	9687.56	38876	91073	39.02
LTMFEOF2R	MF	20-Jan-2021	12.75	13.70	13.75	13.70	13.70	13.70	13.72	3	0.00	3	1	33.33
LTMFEOFR	MF	20-Jan-2021	12.60	12.60	12.60	12.60	12.60	12.60	12.60	1	0.00	1	1	100.00
LTTS	EQ	20-Jan-2021	2576.85	2589.00	2684.00	2584.00	2674.95	2658.00	2649.78	460981	12214.99	37799	163623	35.49
LUMAXIND	EQ	20-Jan-2021	1368.45	1375.30	1389.90	1360.00	1375.00	1370.45	1375.95	2191	30.15	346	1540	70.29
LUMAXTECH	EQ	20-Jan-2021	133.65	131.60	140.85	131.55	137.20	137.20	138.26	465700	643.87	7382	189422	40.67
LUPIN	EQ	20-Jan-2021	1089.20	1093.95	1102.05	1082.85	1084.30	1088.50	1090.91	2083820	22732.57	32040	750507	36.02
LUXIND	EQ	20-Jan-2021	1599.70	1605.00	1659.90	1580.00	1613.25	1612.60	1621.53	34190	554.40	2989	4086	11.95
LYKALABS	EQ	20-Jan-2021	31.30	31.10	32.85	30.25	32.00	31.80	32.25	153057	49.36	1157	98961	64.66
LYPSAGEMS	BE	20-Jan-2021	5.25	5.40	5.40	5.00	5.05	5.10	5.08	6712	0.34	27	-	-
M&M	EQ	20-Jan-2021	808.05	807.00	831.95	802.00	822.00	824.50	819.32	4502291	36888.37	98933	1165867	25.89
M&MFIN	EQ	20-Jan-2021	182.15	181.85	185.10	180.85	184.70	184.65	183.37	6626965	12151.64	49886	1867325	28.18
M&MFIN	N1	20-Jan-2021	1040.50	1055.05	1055.05	1055.05	1055.05	1055.05	1055.05	4	0.04	1	4	100.00
M100	EQ	20-Jan-2021	22.90	23.09	23.15	22.90	23.13	23.09	23.03	137933	31.77	768	93324	67.66
M14RG	MF	20-Jan-2021	8.46	8.31	8.70	8.31	8.54	8.54	8.44	7000	0.59	8	7000	100.00
M17RD	MF	20-Jan-2021	7.22	6.75	6.75	6.75	6.75	6.75	6.75	2000	0.14	2	2000	100.00
M17RG	MF	20-Jan-2021	6.22	6.50	6.50	6.50	6.50	6.50	6.50	1000	0.07	1	1000	100.00
M50	EQ	20-Jan-2021	141.90	139.10	142.50	139.10	142.24	142.36	142.39	3141	4.47	42	3085	98.22
MAANALU	EQ	20-Jan-2021	115.00	115.55	115.95	111.65	112.05	113.00	113.37	17418	19.75	476	11952	68.62
MACPOWER	BE	20-Jan-2021	114.00	108.65	115.90	108.65	114.75	114.45	110.20	5509	6.07	48	-	-
MADHAV	EQ	20-Jan-2021	57.05	57.10	58.00	57.05	57.60	57.80	57.61	30640	17.65	386	22760	74.28
MADHUCON	BE	20-Jan-2021	5.10	5.30	5.30	4.85	4.85	4.85	5.01	58211	2.92	108	-	-
MADRASFERT	EQ	20-Jan-2021	29.70	29.65	30.20	29.10	29.15	29.25	29.41	242967	71.46	1340	129062	53.12
MAESGETF	EQ	20-Jan-2021	25.00	25.75	25.75	25.02	25.19	25.20	25.13	9708	2.44	55	8129	83.74
MAGADSUGAR	EQ	20-Jan-2021	114.45	115.00	116.00	113.10	113.80	113.80	114.42	6750	7.72	200	4309	63.84
MAGMA	EQ	20-Jan-2021	44.00	44.00	44.65	43.30	43.55	43.60	43.90	421482	185.05	1343	246653	58.52
MAGMA	N3	20-Jan-2021	1020.00	1010.00	1010.00	1000.00	1000.00	1000.00	1001.45	76	0.76	6	76	100.00
MAGNUM	EQ	20-Jan-2021	4.70	4.70	4.90	4.70	4.85	4.75	4.89	17160	0.84	32	16569	96.56
MAHABANK	EQ	20-Jan-2021	15.85	16.00	16.45	15.80	16.10	16.00	16.08	14008130	2252.69	15376	4598888	32.83
MAHAPEXLTD	BE	20-Jan-2021	80.85	82.90	83.60	79.25	81.00	81.05	82.62	2274	1.88	22	-	-
MAHASTEEL	EQ	20-Jan-2021	120.95	125.80	125.95	119.25	122.45	122.05	122.44	43572	53.35	1019	18072	41.48
MAHEPC	EQ	20-Jan-2021	161.65	162.10	163.05	159.10	160.00	159.70	161.01	145619	234.46	3269	43669	29.99
MAHESHWARI	BE	20-Jan-2021	83.40	83.00	85.90	81.95	85.80	85.20	83.58	7524	6.29	91	-	-
MAHICKRA	SM	20-Jan-2021	80.00	79.25	80.10	79.05	80.10	80.10	79.47	4500	3.58	3	4500	100.00
MAHINDCIE	EQ	20-Jan-2021	161.20	161.00	162.65	156.10	159.50	159.00	159.61	123277	196.76	3594	49571	40.21
MAHLIFE	EQ	20-Jan-2021	378.75	384.90	391.00	370.80	381.40	381.90	380.11	69748	265.12	2844	38103	54.63
MAHLOG	EQ	20-Jan-2021	432.85	434.00	518.70	434.00	487.30	493.50	487.66	595959	2906.25	17929	123219	20.68
MAHSCOOTER	EQ	20-Jan-2021	3585.55	3586.00	3687.05	3565.00	3617.75	3627.05	3611.41	10531	380.32	1119	6091	57.84
MAHSEAMLES	EQ	20-Jan-2021	306.70	306.90	314.50	306.50	309.30	309.45	310.07	33025	102.40	1364	13621	41.24
MAITHANALL	EQ	20-Jan-2021	643.35	642.40	661.00	641.95	659.10	654.70	653.11	51454	336.05	2669	30851	59.96
MAJESCO	EQ	20-Jan-2021	28.70	30.10	30.10	30.10	30.10	30.10	30.10	2061	0.62	125	2061	100.00
MALUPAPER	BE	20-Jan-2021	29.05	29.15	29.55	28.60	29.00	29.15	29.24	12543	3.67	75	-	-
MAN50ETF	EQ	20-Jan-2021	148.34	148.34	149.76	148.34	149.19	149.19	149.48	5054	7.55	79	3122	61.77
MANAKALUCO	EQ	20-Jan-2021	8.80	9.65	9.65	8.00	8.75	8.70	8.78	48339	4.24	254	29189	60.38
MANAKCOAT	EQ	20-Jan-2021	8.40	8.65	8.80	8.15	8.80	8.80	8.72	39695	3.46	109	26254	66.14
MANAKSIA	EQ	20-Jan-2021	54.00	54.80	55.50	53.60	53.65	53.85	54.31	27926	15.17	493	17586	62.97
MANAKSTEEL	EQ	20-Jan-2021	23.05	23.85	24.20	23.20	24.20	24.20	24.03	116076	27.89	373	76642	66.03
MANALIPETC	EQ	20-Jan-2021	36.75	36.80	37.35	36.05	36.10	36.20	36.35	425511	154.68	1650	266365	62.60
MANAPPURAM	EQ	20-Jan-2021	166.45	166.50	169.00	165.10	168.25	168.45	168.03	3883927	6526.21	20460	693320	17.85
MANGALAM	EQ	20-Jan-2021	133.85	135.20	135.20	133.05	133.05	133.50	133.90	14745	19.74	345	11473	77.81
MANGCHEFER	EQ	20-Jan-2021	59.95	60.00	60.90	58.80	59.40	59.40	59.68	439572	262.34	2611	227436	51.74
MANGLMCEM	EQ	20-Jan-2021	237.35	240.75	243.00	235.40	241.40	241.75	240.56	18092	43.52	965	9471	52.35
MANGTIMBER	EQ	20-Jan-2021	9.15	9.50	9.55	8.90	9.15	9.15	9.41	6253	0.59	85	5035	80.52
MANINDS	EQ	20-Jan-2021	85.45	86.20	86.40	84.55	85.70	85.75	85.60	233827	200.14	3084	116629	49.88
MANINFRA	EQ	20-Jan-2021	34.95	34.95	36.90	34.95	36.25	36.50	36.02	841460	303.08	3433	482689	57.36
MANUGRAPH	EQ	20-Jan-2021	13.00	13.40	13.40	12.40	13.05	12.70	12.84	5806	0.75	80	3821	65.81
MANXT50	EQ	20-Jan-2021	335.62	336.38	338.20	336.38	337.77	337.77	337.36	2338	7.89	21	1900	81.27
MARALOVER	BE	20-Jan-2021	26.00	26.50	27.00	26.40	26.50	26.55	26.68	10571	2.82	90	-	-
MARATHON	EQ	20-Jan-2021	88.50	87.55	88.75	85.30	85.95	86.15	87.35	250981	219.23	462	158602	63.19
MARICO	EQ	20-Jan-2021	417.15	417.20	422.15	413.05	416.30	416.85	417.83	1613007	6739.68	20695	553122	34.29
MARINE	EQ	20-Jan-2021	221.75	223.70	235.00	216.10	229.00	228.55	226.48	108468	245.65	1286	37773	34.82
MARKSANS	EQ	20-Jan-2021	57.40	57.50	58.50	57.45	57.55	57.65	57.87	684326	396.04	3284	345699	50.52
MARSHALL	SM	20-Jan-2021	11.90	11.90	11.90	11.90	11.90	11.90	11.90	6000	0.71	1	6000	100.00
MARUTI	EQ	20-Jan-2021	7922.60	7882.00	8170.00	7860.25	8125.00	8144.95	8057.51	999226	80512.74	88074	155107	15.52
MASFIN	EQ	20-Jan-2021	888.05	894.80	905.00	885.30	894.95	890.65	896.30	31266	280.24	3255	16358	52.32
MASTEK	EQ	20-Jan-2021	1088.75	1086.00	1179.00	1080.85	1158.00	1152.75	1134.09	656001	7439.66	46796	194723	29.68
MATRIMONY	EQ	20-Jan-2021	816.85	821.00	850.35	820.00	825.00	832.15	838.48	11468	96.16	1146	7860	68.54
MAWANASUG	BE	20-Jan-2021	32.80	32.10	33.75	32.05	32.50	32.50	32.74	21178	6.93	118	-	-
MAXHEALTH	EQ	20-Jan-2021	165.70	166.15	167.50	161.90	162.90	162.50	163.57	292987	479.25	8700	155016	52.91
MAXIND	EQ	20-Jan-2021	62.30	62.70	62.90	62.00	62.25	62.30	62.35	142561	88.89	1035	78702	55.21
MAXVIL	EQ	20-Jan-2021	50.50	51.00	52.15	51.00	51.15	51.30	51.41	160500	82.51	993	106113	66.11
MAYURUNIQ	EQ	20-Jan-2021	309.55	309.80	309.80	298.10	301.00	300.05	302.95	58028	175.79	2898	27979	48.22
MAZDA	EQ	20-Jan-2021	529.35	539.00	542.45	524.95	535.00	534.65	532.74	9125	48.61	392	7149	78.35
MAZDOCK	EQ	20-Jan-2021	214.65	214.65	219.35	212.85	217.40	216.70	216.91	826080	1791.88	10239	197194	23.87
MBAPL	BE	20-Jan-2021	71.85	71.85	73.70	71.55	72.00	72.00	72.26	563	0.41	7	-	-
MBECL	BE	20-Jan-2021	5.70	5.95	5.95	5.95	5.95	5.95	5.95	121633	7.24	149	-	-
MBLINFRA	EQ	20-Jan-2021	19.35	20.25	20.30	19.65	20.30	20.30	20.25	142143	28.79	266	119656	84.18
MCDHOLDING	BE	20-Jan-2021	32.75	32.15	32.95	32.15	32.50	32.50	32.37	8732	2.83	89	-	-
MCDOWELL-N	EQ	20-Jan-2021	628.75	632.00	634.80	617.75	619.00	619.90	624.07	2288161	14279.74	36412	1141130	49.87
MCL	BE	20-Jan-2021	91.40	91.60	91.60	86.85	89.50	89.10	88.14	59555	52.49	278	-	-
MCLEODRUSS	EQ	20-Jan-2021	20.10	20.10	20.45	19.10	19.10	19.10	19.45	1006382	195.77	1437	848354	84.30
MCX	EQ	20-Jan-2021	1646.40	1649.70	1690.25	1649.70	1670.00	1673.15	1674.26	118558	1984.97	9182	30963	26.12
MEGASOFT	EQ	20-Jan-2021	11.90	12.20	12.20	11.85	11.95	11.90	11.97	27537	3.30	115	22249	80.80
MEGH	EQ	20-Jan-2021	80.70	80.70	81.65	80.50	80.60	80.80	80.95	512554	414.93	3826	224136	43.73
MELSTAR	BZ	20-Jan-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1829	0.04	9	-	-
MENONBE	BE	20-Jan-2021	54.55	55.00	55.00	53.05	53.75	53.95	54.05	13254	7.16	139	-	-
MEP	EQ	20-Jan-2021	18.30	18.30	18.45	17.60	18.00	18.00	18.04	112904	20.37	366	70038	62.03
MERCATOR	BE	20-Jan-2021	1.15	1.15	1.20	1.10	1.15	1.10	1.14	476750	5.45	214	-	-
METALFORGE	BE	20-Jan-2021	6.65	6.35	6.35	6.35	6.35	6.35	6.35	2611	0.17	8	-	-
METKORE	BZ	20-Jan-2021	0.80	0.80	0.85	0.75	0.85	0.85	0.84	13484	0.11	19	-	-
METROPOLIS	EQ	20-Jan-2021	2221.95	2238.00	2250.00	2200.00	2236.00	2244.50	2221.62	81540	1811.51	8620	52674	64.60
MFSL	EQ	20-Jan-2021	712.50	716.00	726.00	708.55	716.00	715.20	716.71	1013272	7262.22	28640	444766	43.89
MGEL	EQ	20-Jan-2021	47.05	46.50	49.35	46.00	46.80	46.70	47.04	20007	9.41	243	9295	46.46
MGL	EQ	20-Jan-2021	1077.90	1084.90	1094.50	1071.05	1083.00	1085.10	1084.10	468600	5080.11	18914	89170	19.03
MHRIL	EQ	20-Jan-2021	214.75	215.80	217.30	215.00	215.85	215.45	215.70	34773	75.01	885	20999	60.39
MIDHANI	EQ	20-Jan-2021	198.90	199.70	201.00	196.50	197.70	197.30	198.73	354128	703.76	4864	135075	38.14
MINDACORP	EQ	20-Jan-2021	89.30	89.30	90.70	87.70	88.65	88.90	89.24	625354	558.06	6854	215380	34.44
MINDAIND	EQ	20-Jan-2021	415.50	418.00	450.00	415.55	449.90	442.00	431.99	732425	3164.02	20416	312548	42.67
MINDSPACE	RR	20-Jan-2021	338.99	339.97	339.97	338.00	338.95	338.67	338.94	16600	56.26	32	15200	91.57
MINDTECK	EQ	20-Jan-2021	47.60	49.50	49.95	46.55	47.00	47.95	49.14	35242	17.32	548	16556	46.98
MINDTREE	EQ	20-Jan-2021	1681.90	1695.00	1793.95	1683.05	1792.00	1782.85	1752.81	3331589	58396.47	117031	461452	13.85
MIRCELECTR	BE	20-Jan-2021	12.65	12.65	12.65	12.05	12.10	12.10	12.28	275039	33.78	422	-	-
MIRZAINT	EQ	20-Jan-2021	54.75	54.75	55.50	54.50	54.70	54.70	54.95	162049	89.04	1334	81504	50.30
MITTAL	EQ	20-Jan-2021	13.15	13.50	13.50	12.55	12.60	12.65	12.67	223909	28.37	481	158966	71.00
MMFL	EQ	20-Jan-2021	477.50	482.95	482.95	465.40	475.00	474.90	473.55	21641	102.48	1585	10323	47.70
MMP	EQ	20-Jan-2021	84.70	83.90	87.80	83.60	84.05	84.55	85.49	7935	6.78	199	5065	63.83
MMTC	EQ	20-Jan-2021	30.35	30.50	31.10	30.10	30.20	30.20	30.47	1784634	543.72	5723	485951	27.23
MODIRUBBER	BE	20-Jan-2021	42.35	43.00	44.45	43.00	44.45	44.35	44.11	895	0.39	16	-	-
MOHITIND	BE	20-Jan-2021	5.80	5.85	6.05	5.55	6.05	6.05	5.87	17312	1.02	42	-	-
MOHOTAIND	BE	20-Jan-2021	11.00	11.05	11.35	10.45	11.00	10.90	10.96	17825	1.95	106	-	-
MOIL	EQ	20-Jan-2021	142.60	143.25	146.65	142.05	145.25	145.05	144.60	386066	558.26	7815	151654	39.28
MOKSH	SM	20-Jan-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
MOLDTECH	BE	20-Jan-2021	48.40	48.05	48.45	47.80	48.30	48.20	48.08	13081	6.29	68	-	-
MOLDTEKPP	E1	20-Jan-2021	196.20	201.40	201.40	184.10	190.00	191.05	194.99	476	0.93	36	334	70.17
MOLDTKPAC	EQ	20-Jan-2021	326.75	328.00	338.00	324.30	327.25	327.15	331.20	111248	368.45	3003	65759	59.11
MOLDTKPAC	W1	20-Jan-2021	185.00	176.00	180.00	176.00	180.00	180.00	179.93	638	1.15	9	638	100.00
MONTECARLO	EQ	20-Jan-2021	232.80	232.90	233.70	230.00	232.10	232.20	232.22	15663	36.37	1261	8009	51.13
MORARJEE	BE	20-Jan-2021	12.95	12.45	13.50	12.45	13.00	13.15	13.28	3100	0.41	16	-	-
MOREPENLAB	EQ	20-Jan-2021	29.50	29.60	30.25	28.85	29.25	29.15	29.50	1745914	515.01	5349	822269	47.10
MOTHERSUMI	EQ	20-Jan-2021	159.50	160.00	161.00	155.55	158.50	158.25	157.29	16354633	25724.03	54841	6691380	40.91
MOTILALOFS	EQ	20-Jan-2021	619.25	621.00	638.00	616.00	623.20	625.30	624.13	268523	1675.94	4310	208717	77.73
MOTOGENFIN	BE	20-Jan-2021	19.25	20.15	20.20	19.85	20.20	20.20	20.16	5806	1.17	21	-	-
MPHASIS	EQ	20-Jan-2021	1616.80	1628.00	1676.00	1621.65	1642.00	1647.10	1657.38	301343	4994.41	17646	95960	31.84
MPSLTD	EQ	20-Jan-2021	362.05	358.00	371.70	352.00	359.30	358.40	360.56	10725	38.67	915	4898	45.67
MRF	EQ	20-Jan-2021	87197.55	87800.00	94120.15	87600.60	92417.00	93081.50	91253.17	80494	73453.33	41897	9302	11.56
MRPL	EQ	20-Jan-2021	40.10	40.15	40.45	39.30	39.40	39.50	39.87	1845721	735.92	12665	1011783	54.82
MSPL	EQ	20-Jan-2021	8.10	8.10	8.45	8.05	8.10	8.30	8.20	21732	1.78	105	17533	80.68
MSTCLTD	EQ	20-Jan-2021	244.55	243.00	244.80	236.50	237.80	237.75	239.96	455684	1093.48	10081	177363	38.92
MTEDUCARE	EQ	20-Jan-2021	9.05	9.15	9.25	9.00	9.05	9.10	9.11	155180	14.13	273	126395	81.45
MTNL	EQ	20-Jan-2021	14.00	14.20	14.30	13.80	14.00	13.95	14.11	1192207	168.23	2112	605134	50.76
MUKANDENGG	EQ	20-Jan-2021	13.00	12.70	13.00	12.50	12.55	12.55	12.69	2759	0.35	90	2180	79.01
MUKANDLTD	EQ	20-Jan-2021	66.30	65.00	68.00	64.80	65.50	65.30	65.98	46899	30.94	485	25223	53.78
MUKANDLTD	P1	20-Jan-2021	5.75	6.10	6.50	5.60	6.25	6.25	6.37	3164	0.20	15	3002	94.88
MUKTAARTS	EQ	20-Jan-2021	31.20	31.90	31.90	30.50	30.55	30.60	30.81	6830	2.10	142	4234	61.99
MUNJALAU	EQ	20-Jan-2021	59.35	59.80	59.80	58.15	58.90	58.95	59.15	142121	84.07	1451	66456	46.76
MUNJALSHOW	EQ	20-Jan-2021	140.45	142.00	148.90	140.45	142.85	142.95	144.10	72298	104.18	1182	21612	29.89
MURUDCERA	EQ	20-Jan-2021	22.55	22.90	22.90	22.20	22.55	22.50	22.58	87949	19.86	413	41231	46.88
MUTHOOTCAP	EQ	20-Jan-2021	408.95	411.90	416.60	407.45	411.20	409.85	411.82	26653	109.76	1020	17690	66.37
MUTHOOTFIN	EQ	20-Jan-2021	1207.85	1211.00	1215.90	1196.65	1215.05	1210.75	1206.34	873452	10536.76	32459	267049	30.57
N100	EQ	20-Jan-2021	933.90	948.00	948.00	938.00	943.24	943.06	945.41	147894	1398.21	1280	135007	91.29
NABARD	N2	20-Jan-2021	1291.59	1304.00	1304.00	1290.05	1291.05	1291.09	1291.28	873	11.27	14	550	63.00
NACLIND	EQ	20-Jan-2021	41.55	42.15	43.20	42.00	43.20	42.60	42.54	45711	19.44	387	35823	78.37
NAGAFERT	BE	20-Jan-2021	4.80	4.80	4.90	4.60	4.80	4.70	4.76	215184	10.24	426	-	-
NAGREEKEXP	EQ	20-Jan-2021	19.85	19.90	20.60	19.70	20.00	19.95	20.45	11312	2.31	63	9548	84.41
NAHARCAP	EQ	20-Jan-2021	91.70	91.45	93.30	90.25	90.50	90.65	91.62	8040	7.37	269	2757	34.29
NAHARINDUS	BE	20-Jan-2021	47.55	48.00	49.45	46.55	47.60	47.60	47.80	7472	3.57	86	-	-
NAHARPOLY	EQ	20-Jan-2021	92.55	95.05	95.80	90.35	91.60	91.10	92.62	52053	48.21	743	28052	53.89
NAHARSPING	BE	20-Jan-2021	81.05	79.15	83.50	78.05	79.70	79.70	79.79	11346	9.05	72	-	-
NAM-INDIA	EQ	20-Jan-2021	337.00	338.00	343.55	332.50	335.50	334.90	336.76	1474663	4966.06	26724	549530	37.26
NANDANI	SM	20-Jan-2021	15.00	15.75	15.75	15.75	15.75	15.75	15.75	5000	0.79	1	5000	100.00
NATCOPHARM	EQ	20-Jan-2021	910.55	915.00	918.90	902.90	904.55	906.00	908.19	137210	1246.13	6508	69903	50.95
NATHBIOGEN	EQ	20-Jan-2021	285.80	289.95	301.90	289.10	297.00	298.15	295.86	248758	735.98	5391	112971	45.41
NATIONALUM	EQ	20-Jan-2021	44.95	45.00	46.40	44.95	45.45	45.55	45.68	13215552	6036.90	17951	2344068	17.74
NATNLSTEEL	BE	20-Jan-2021	4.00	3.90	4.20	3.90	4.20	4.05	3.97	9567	0.38	45	-	-
NAUKRI	EQ	20-Jan-2021	4927.40	4920.00	5227.00	4915.00	5174.50	5169.60	5152.21	1445710	74486.01	124582	132580	9.17
NAVINFLUOR	EQ	20-Jan-2021	2528.55	2550.00	2559.00	2505.05	2536.00	2528.65	2529.58	89951	2275.38	14894	54114	60.16
NAVKARCORP	EQ	20-Jan-2021	42.55	42.50	43.60	42.40	43.00	42.90	43.08	383303	165.14	1696	220539	57.54
NAVNETEDUL	EQ	20-Jan-2021	85.00	85.05	86.40	84.65	84.65	84.80	85.27	67750	57.77	1115	38342	56.59
NBCC	EQ	20-Jan-2021	32.50	32.55	32.85	32.35	32.45	32.45	32.53	5684711	1849.49	14029	2095121	36.86
NBIFIN	EQ	20-Jan-2021	1633.50	1620.80	1674.90	1603.90	1660.00	1642.45	1639.17	762	12.49	134	596	78.22
NBVENTURES	EQ	20-Jan-2021	61.15	61.20	63.95	61.20	62.75	62.65	62.87	1524837	958.60	7925	729207	47.82
NCC	EQ	20-Jan-2021	59.75	59.65	62.15	59.50	60.20	60.20	60.60	7164109	4341.67	20280	2339877	32.66
NCLIND	EQ	20-Jan-2021	148.80	148.50	152.00	148.50	150.15	150.35	150.44	169722	255.32	2170	98319	57.93
NCPSESDL24	EQ	20-Jan-2021	102.84	103.00	103.01	102.86	102.86	102.86	102.95	133	0.14	8	132	99.25
NDGL	EQ	20-Jan-2021	721.35	713.80	748.00	711.00	711.00	718.05	722.26	130	0.94	26	77	59.23
NDL	EQ	20-Jan-2021	30.35	30.55	30.75	29.00	29.00	29.10	29.38	70791	20.80	273	52580	74.27
NDRAUTO	EQ	20-Jan-2021	241.05	241.05	248.65	238.45	244.70	243.50	244.65	2457	6.01	230	1312	53.40
NDTV	EQ	20-Jan-2021	38.20	39.10	39.10	38.40	39.00	38.80	38.88	11745	4.57	163	9998	85.13
NECCLTD	EQ	20-Jan-2021	9.30	9.30	9.65	9.05	9.25	9.25	9.32	18078	1.68	115	10697	59.17
NECLIFE	EQ	20-Jan-2021	22.15	22.35	22.95	22.00	22.35	22.15	22.47	376913	84.69	1272	177482	47.09
NELCAST	EQ	20-Jan-2021	72.95	72.95	73.10	70.30	71.15	70.80	71.68	137682	98.69	2186	49664	36.07
NELCO	EQ	20-Jan-2021	205.20	207.45	226.00	207.45	221.00	220.95	219.07	1304333	2857.44	27366	297963	22.84
NEOGEN	EQ	20-Jan-2021	717.30	720.80	743.00	706.20	735.00	735.25	737.52	46967	346.39	3753	21255	45.26
NESCO	EQ	20-Jan-2021	583.75	583.00	603.00	583.00	593.95	592.50	593.56	59488	353.10	3005	22414	37.68
NESTLEIND	EQ	20-Jan-2021	17754.70	17767.00	17940.00	17623.05	17682.00	17681.30	17752.99	73831	13107.21	18688	25443	34.46
NETF	EQ	20-Jan-2021	177.20	175.35	175.35	175.35	175.35	175.35	175.35	43	0.08	7	43	100.00
NETFCONSUM	EQ	20-Jan-2021	67.64	66.95	67.64	65.10	65.52	66.29	65.91	12229	8.06	170	8428	68.92
NETFDIVOPP	EQ	20-Jan-2021	34.71	35.80	35.80	34.08	35.12	34.73	34.73	1529	0.53	50	891	58.27
NETFIT	EQ	20-Jan-2021	26.26	26.48	27.20	26.10	26.90	26.92	26.81	619132	165.99	1813	340846	55.05
NETFLTGILT	EQ	20-Jan-2021	22.48	25.00	25.00	22.42	22.42	22.49	22.49	66109	14.87	812	62832	95.04
NETFMID150	EQ	20-Jan-2021	83.50	83.50	84.36	82.55	83.99	84.06	84.13	61516	51.75	1207	49749	80.87
NETFNIF100	EQ	20-Jan-2021	149.63	147.10	151.50	145.10	150.86	150.86	150.43	524	0.79	33	471	89.89
NETFNV20	EQ	20-Jan-2021	78.05	79.40	79.40	78.21	78.60	78.60	78.62	2448	1.92	54	2300	93.95
NETWORK18	EQ	20-Jan-2021	38.35	39.40	39.95	38.05	38.30	38.60	39.15	5796229	2269.04	11944	2411558	41.61
NEULANDLAB	EQ	20-Jan-2021	1384.20	1375.00	1464.95	1337.60	1395.10	1412.35	1404.44	202629	2845.80	14909	59247	29.24
NEWGEN	EQ	20-Jan-2021	306.70	306.10	333.15	306.10	316.60	317.70	321.49	1114036	3581.56	28783	293566	26.35
NEXTMEDIA	BE	20-Jan-2021	6.00	6.00	6.30	5.70	5.95	5.95	5.83	2601	0.15	28	-	-
NFL	EQ	20-Jan-2021	42.30	42.30	42.45	41.05	41.50	41.50	41.85	687362	287.66	2744	331268	48.19
NH	EQ	20-Jan-2021	479.75	474.85	483.30	471.95	474.30	475.55	477.28	123408	589.00	10421	52211	42.31
NHAI	N1	20-Jan-2021	1065.47	1066.99	1066.99	1065.50	1066.00	1065.73	1066.10	3498	37.29	28	3498	100.00
NHAI	N2	20-Jan-2021	1251.03	1249.00	1252.00	1249.00	1250.50	1250.69	1250.72	4010	50.15	21	4010	100.00
NHAI	N3	20-Jan-2021	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	12	0.14	1	12	100.00
NHAI	N9	20-Jan-2021	1266.00	1266.60	1266.75	1266.60	1266.75	1266.75	1266.66	2500	31.67	25	2500	100.00
NHAI	NA	20-Jan-2021	1287.49	1288.90	1288.90	1287.06	1287.06	1287.13	1288.21	1111	14.31	33	997	89.74
NHAI	NE	20-Jan-2021	1252.30	1252.30	1264.80	1252.30	1255.00	1255.00	1253.39	598	7.50	18	438	73.24
NHPC	EQ	20-Jan-2021	24.60	24.55	25.00	24.30	24.70	24.60	24.57	4430300	1088.34	8570	1722277	38.87
NHPC	N6	20-Jan-2021	1480.00	1487.50	1487.50	1487.50	1487.50	1487.50	1487.50	50	0.74	1	50	100.00
NIACL	EQ	20-Jan-2021	134.45	135.80	143.80	133.40	138.60	138.90	139.98	4523206	6331.54	40702	1254130	27.73
NIFTYBEES	EQ	20-Jan-2021	155.45	155.42	156.85	155.12	156.50	156.75	156.03	1574034	2455.97	9916	548529	34.85
NIITLTD	EQ	20-Jan-2021	196.95	197.35	198.80	194.55	196.50	196.25	196.66	366559	720.89	10004	212530	57.98
NILAINFRA	BE	20-Jan-2021	5.80	5.90	6.00	5.80	5.90	5.90	5.91	107320	6.35	244	-	-
NILASPACES	BE	20-Jan-2021	1.90	1.95	1.95	1.85	1.85	1.85	1.90	583898	11.10	357	-	-
NILKAMAL	EQ	20-Jan-2021	1472.50	1472.60	1504.00	1470.25	1500.00	1487.40	1488.52	12499	186.05	1615	5954	47.64
NIPPOBATRY	EQ	20-Jan-2021	653.60	660.00	710.00	650.00	684.00	678.10	687.12	6201	42.61	849	2580	41.61
NIRAJ	BE	20-Jan-2021	42.20	41.00	42.20	40.10	40.10	40.10	40.20	2550	1.03	38	-	-
NITCO	EQ	20-Jan-2021	23.90	23.90	24.90	23.90	24.90	24.65	24.35	37608	9.16	267	28856	76.73
NITINFIRE	BZ	20-Jan-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.73	64984	0.48	50	-	-
NITINSPIN	BE	20-Jan-2021	78.95	80.60	81.80	78.15	81.20	80.80	79.98	48876	39.09	224	-	-
NKIND	BE	20-Jan-2021	18.55	17.65	18.90	17.65	17.65	17.65	17.65	3047	0.54	14	-	-
NLCINDIA	EQ	20-Jan-2021	53.95	54.05	54.55	53.80	54.00	53.90	54.12	557599	301.75	5538	294465	52.81
NMDC	EQ	20-Jan-2021	120.75	120.95	122.35	119.65	121.05	121.25	121.05	7394160	8950.96	28782	2310848	31.25
NOCIL	EQ	20-Jan-2021	145.05	145.05	149.30	143.80	147.45	147.60	146.87	952539	1399.04	10250	335499	35.22
NOIDATOLL	BE	20-Jan-2021	6.25	6.55	6.55	5.95	6.25	6.40	6.25	96150	6.01	149	-	-
NORBTEAEXP	EQ	20-Jan-2021	8.65	8.85	8.85	8.25	8.50	8.50	8.41	4395	0.37	25	4201	95.59
NOVARTIND	EQ	20-Jan-2021	676.35	676.35	684.40	674.40	676.70	675.50	677.83	5443	36.89	363	3191	58.63
NPBET	EQ	20-Jan-2021	179.78	185.17	185.17	175.00	179.00	177.66	178.62	277	0.49	24	259	93.50
NRAIL	EQ	20-Jan-2021	219.45	226.00	226.00	219.65	220.05	220.40	222.29	15001	33.35	555	9504	63.36
NRBBEARING	EQ	20-Jan-2021	107.35	107.35	111.55	107.35	110.35	110.30	110.09	445172	490.08	5471	213228	47.90
NSIL	EQ	20-Jan-2021	979.30	992.15	1006.05	983.95	991.65	989.05	994.04	1543	15.34	269	1258	81.53
NTPC	EQ	20-Jan-2021	99.65	99.60	99.70	98.00	98.10	98.30	98.50	25599184	25215.72	64211	11485749	44.87
NTPC	N1	20-Jan-2021	1200.00	1098.25	1264.50	1098.25	1115.00	1115.00	1146.22	4	0.05	4	1	25.00
NTPC	N3	20-Jan-2021	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	15	0.21	2	15	100.00
NTPC	N6	20-Jan-2021	1425.00	1434.99	1435.00	1434.99	1435.00	1435.00	1435.00	630	9.04	6	600	95.24
NTPC	N7	20-Jan-2021	14.54	14.30	14.58	14.30	14.55	14.55	14.32	691234	99.02	157	660824	95.60
NUCLEUS	EQ	20-Jan-2021	594.25	596.00	617.00	592.25	606.00	605.25	604.42	147240	889.95	5306	54840	37.25
NXTDIGITAL	EQ	20-Jan-2021	550.00	542.00	557.50	542.00	546.00	549.00	552.11	1808	9.98	181	1071	59.24
OAL	EQ	20-Jan-2021	632.10	634.20	680.00	634.20	665.00	668.50	664.36	189009	1255.70	11620	68806	36.40
OBEROIRLTY	EQ	20-Jan-2021	583.70	585.80	587.35	571.70	580.25	582.35	580.18	285148	1654.36	16530	155496	54.53
OCCL	EQ	20-Jan-2021	853.90	865.00	899.50	855.05	882.00	884.80	884.99	55079	487.44	4094	20105	36.50
OFSS	EQ	20-Jan-2021	3362.90	3380.00	3415.40	3312.85	3344.95	3345.05	3381.42	55328	1870.87	8607	32939	59.53
OIL	EQ	20-Jan-2021	116.35	116.70	117.00	115.35	116.25	116.20	116.02	523778	607.68	6195	252686	48.24
OLECTRA	EQ	20-Jan-2021	138.00	138.15	141.55	135.50	138.00	137.60	138.86	212800	295.49	2203	123331	57.96
OMAXAUTO	EQ	20-Jan-2021	46.40	45.55	46.30	45.00	46.00	45.95	45.80	10978	5.03	260	7752	70.61
OMAXE	EQ	20-Jan-2021	79.30	80.85	80.85	77.70	78.75	78.30	78.58	62057	48.77	716	51301	82.67
OMMETALS	EQ	20-Jan-2021	24.05	24.45	25.25	23.55	25.25	25.25	25.03	161635	40.45	410	133382	82.52
ONELIFECAP	BE	20-Jan-2021	8.90	9.05	9.10	8.50	8.55	8.55	8.61	4907	0.42	28	-	-
ONEPOINT	BE	20-Jan-2021	18.20	18.00	18.00	17.30	17.80	17.80	17.52	1505	0.26	8	-	-
ONGC	EQ	20-Jan-2021	98.10	99.00	99.80	97.85	98.50	98.85	98.72	18486566	18249.13	69775	5114986	27.67
ONMOBILE	EQ	20-Jan-2021	56.50	56.50	57.70	56.00	56.55	56.35	56.74	125555	71.24	981	77056	61.37
ONWARDTEC	EQ	20-Jan-2021	93.45	94.00	95.20	90.10	90.70	91.45	93.43	119706	111.84	2167	38768	32.39
OPTIEMUS	BE	20-Jan-2021	87.40	88.95	89.50	87.60	89.00	88.20	88.68	6390	5.67	134	-	-
OPTOCIRCUI	BE	20-Jan-2021	5.55	5.55	5.60	5.40	5.55	5.50	5.47	233164	12.76	359	-	-
ORBTEXP	EQ	20-Jan-2021	75.10	75.00	75.95	72.55	72.55	73.00	73.87	14031	10.36	313	8032	57.24
ORCHPHARMA	BE	20-Jan-2021	231.95	243.50	243.50	243.50	243.50	243.50	243.50	36	0.09	12	-	-
ORICONENT	BE	20-Jan-2021	24.45	24.45	24.50	23.75	24.05	23.90	23.93	60993	14.60	312	-	-
ORIENTABRA	EQ	20-Jan-2021	26.35	26.20	27.05	25.85	26.00	26.10	26.41	82556	21.80	715	31409	38.05
ORIENTALTL	EQ	20-Jan-2021	11.00	11.25	11.25	11.00	11.00	11.00	11.00	42296	4.65	78	33841	80.01
ORIENTBELL	EQ	20-Jan-2021	205.65	206.85	207.00	198.10	203.05	203.75	203.38	44479	90.46	1951	17318	38.94
ORIENTCEM	EQ	20-Jan-2021	82.90	82.70	84.50	82.30	83.60	83.35	83.39	345374	288.01	2887	195309	56.55
ORIENTELEC	EQ	20-Jan-2021	229.85	230.90	233.85	228.25	229.50	229.70	231.32	265719	614.66	3881	202526	76.22
ORIENTHOT	EQ	20-Jan-2021	24.60	25.10	25.25	24.65	24.85	24.85	25.00	9499	2.37	123	6919	72.84
ORIENTLTD	EQ	20-Jan-2021	103.40	107.95	107.95	99.55	99.55	100.10	101.87	2887	2.94	198	1203	41.67
ORIENTPPR	EQ	20-Jan-2021	21.70	21.80	22.40	21.60	21.70	21.70	21.92	594190	130.27	1413	171640	28.89
ORIENTREF	EQ	20-Jan-2021	229.10	230.05	257.65	228.40	244.35	244.50	246.10	726772	1788.61	15579	325649	44.81
ORISSAMINE	EQ	20-Jan-2021	2433.50	2450.00	2463.40	2422.00	2428.00	2426.75	2433.84	4998	121.64	736	3412	68.27
ORTEL	BZ	20-Jan-2021	1.25	1.25	1.25	1.20	1.20	1.20	1.21	27331	0.33	18	-	-
OSIAHYPER	SM	20-Jan-2021	190.00	185.00	185.00	185.00	185.00	185.00	185.00	400	0.74	1	400	100.00
OSWALAGRO	EQ	20-Jan-2021	10.90	11.25	11.95	10.90	11.85	11.70	11.49	203530	23.39	629	145121	71.30
OSWALSEEDS	SM	20-Jan-2021	43.55	45.65	45.70	45.65	45.70	45.70	45.68	8000	3.65	2	4000	50.00
PAEL	BZ	20-Jan-2021	2.25	2.15	2.35	2.15	2.35	2.35	2.18	387	0.01	2	-	-
PAGEIND	EQ	20-Jan-2021	28307.20	28515.00	29120.00	28256.00	28390.00	28368.55	28691.47	43274	12415.95	15394	11196	25.87
PAISALO	EQ	20-Jan-2021	708.30	709.45	719.25	700.00	700.00	704.85	710.17	7626	54.16	411	5532	72.54
PALASHSECU	BE	20-Jan-2021	44.95	44.25	45.00	42.75	42.75	44.35	44.05	3337	1.47	20	-	-
PALREDTEC	BE	20-Jan-2021	57.40	59.85	60.25	59.50	60.25	60.25	60.16	9650	5.81	105	-	-
PANACEABIO	EQ	20-Jan-2021	212.60	213.40	215.80	209.50	210.50	210.30	212.43	99648	211.68	2911	52996	53.18
PANACHE	EQ	20-Jan-2021	43.15	44.45	44.45	42.70	43.00	42.80	43.64	9213	4.02	37	2023	21.96
PANAMAPET	EQ	20-Jan-2021	98.15	98.80	101.50	97.75	99.55	99.75	100.08	131525	131.63	1631	68933	52.41
PARACABLES	EQ	20-Jan-2021	9.45	9.45	9.60	9.10	9.15	9.15	9.27	226202	20.97	861	142068	62.81
PARAGMILK	EQ	20-Jan-2021	121.60	121.80	122.75	120.50	120.50	121.10	121.56	377000	458.30	3821	175490	46.55
PARSVNATH	BE	20-Jan-2021	5.10	5.25	5.35	5.00	5.05	5.05	5.19	78104	4.05	141	-	-
PATELENG	EQ	20-Jan-2021	13.70	13.90	13.90	13.40	13.60	13.50	13.59	434692	59.09	953	306378	70.48
PATINTLOG	EQ	20-Jan-2021	29.50	29.95	30.10	29.10	29.20	29.25	29.47	31102	9.17	416	14911	47.94
PATSPINLTD	BE	20-Jan-2021	6.40	6.40	6.50	6.15	6.15	6.15	6.38	4014	0.26	15	-	-
PCJEWELLER	EQ	20-Jan-2021	26.70	26.65	26.85	26.40	26.50	26.50	26.53	1343118	356.27	3057	730002	54.35
PDMJEPAPER	EQ	20-Jan-2021	21.95	22.15	22.80	21.85	22.30	22.15	22.34	102122	22.81	496	39630	38.81
PDSMFL	EQ	20-Jan-2021	607.45	610.00	624.90	609.95	618.10	619.95	613.90	13922	85.47	285	13456	96.65
PEARLPOLY	EQ	20-Jan-2021	17.25	17.80	18.10	17.40	17.95	17.95	17.96	11904	2.14	45	9763	82.01
PEL	EQ	20-Jan-2021	1591.55	1590.50	1609.85	1576.00	1595.50	1596.25	1598.39	1270073	20300.71	42351	173679	13.67
PENIND	EQ	20-Jan-2021	23.40	23.55	23.80	21.80	22.45	22.50	22.75	380728	86.60	1317	273100	71.73
PENINLAND	EQ	20-Jan-2021	6.70	6.55	6.95	6.40	6.50	6.45	6.62	312363	20.68	382	166066	53.16
PENTAGOLD	SM	20-Jan-2021	55.55	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
PERSISTENT	EQ	20-Jan-2021	1578.25	1593.50	1658.00	1581.95	1633.00	1633.50	1620.52	152876	2477.39	17733	81727	53.46
PETRONET	EQ	20-Jan-2021	249.35	250.50	251.75	248.80	249.10	249.50	250.14	2557305	6396.87	34381	1316792	51.49
PFC	EQ	20-Jan-2021	122.30	122.00	122.85	120.40	121.20	121.45	121.44	4272263	5188.24	38553	1309486	30.65
PFC	N4	20-Jan-2021	1057.17	1068.89	1068.89	1056.75	1056.75	1057.24	1057.79	2205	23.32	16	2205	100.00
PFC	N5	20-Jan-2021	1212.01	1210.80	1210.80	1210.80	1210.80	1210.80	1210.80	435	5.27	2	435	100.00
PFC	N6	20-Jan-2021	1120.00	1119.90	1128.98	1119.90	1127.99	1127.99	1122.92	495	5.56	10	495	100.00
PFC	N8	20-Jan-2021	1425.00	1425.00	1432.00	1425.00	1432.00	1431.79	1429.28	270	3.86	6	270	100.00
PFIZER	EQ	20-Jan-2021	4966.20	4970.00	4989.95	4902.05	4931.00	4930.00	4931.37	72794	3589.74	8598	40853	56.12
PFOCUS	EQ	20-Jan-2021	47.25	48.50	48.50	47.10	47.55	47.95	47.71	25440	12.14	528	12553	49.34
PFS	EQ	20-Jan-2021	19.50	19.50	19.60	19.25	19.35	19.35	19.41	372645	72.35	1020	273184	73.31
PGEL	EQ	20-Jan-2021	137.95	137.05	144.00	137.05	141.30	142.30	141.61	26371	37.34	729	11344	43.02
PGHH	EQ	20-Jan-2021	11375.75	11390.00	11434.45	11262.00	11360.00	11350.00	11363.31	4192	476.35	1663	2316	55.25
PGHL	EQ	20-Jan-2021	6792.50	6840.00	6991.00	6804.05	6940.00	6927.00	6920.56	9821	679.67	3274	3949	40.21
PGIL	EQ	20-Jan-2021	193.25	197.65	197.80	191.00	193.00	191.50	192.26	1836	3.53	56	1108	60.35
PHILIPCARB	EQ	20-Jan-2021	188.10	188.90	194.40	185.60	191.10	190.60	190.85	2968274	5664.82	35271	1135483	38.25
PHOENIXLTD	EQ	20-Jan-2021	780.45	782.00	792.25	775.00	777.45	780.35	782.52	105972	829.25	7656	70277	66.32
PIDILITIND	EQ	20-Jan-2021	1736.35	1742.00	1796.70	1738.05	1753.00	1758.65	1773.44	884517	15686.36	52426	302546	34.20
PIIND	EQ	20-Jan-2021	2230.20	2230.50	2245.00	2203.15	2215.00	2218.65	2220.60	244528	5429.99	35275	156945	64.18
PILANIINVS	EQ	20-Jan-2021	1894.65	1924.90	1924.90	1858.00	1895.00	1881.20	1885.61	6932	130.71	1174	2318	33.44
PILITA	EQ	20-Jan-2021	11.10	11.50	12.75	10.90	12.25	12.15	11.96	1036381	123.95	3703	305690	29.50
PIONDIST	EQ	20-Jan-2021	122.35	122.40	123.10	121.05	122.45	121.85	122.09	5142	6.28	185	2802	54.49
PIONEEREMB	EQ	20-Jan-2021	39.95	39.35	40.50	38.55	39.80	39.80	39.83	58579	23.33	614	30268	51.67
PITTIENG	EQ	20-Jan-2021	57.40	57.00	64.90	56.05	63.50	63.25	62.19	1138387	707.91	6222	355127	31.20
PKTEA	BE	20-Jan-2021	199.75	199.80	199.80	190.65	196.00	192.65	197.74	198	0.39	11	-	-
PLASTIBLEN	EQ	20-Jan-2021	252.15	252.15	254.95	248.85	249.95	250.10	252.48	96950	244.77	425	93253	96.19
PNB	EQ	20-Jan-2021	36.50	36.75	37.30	36.30	36.90	36.95	36.77	132227405	48618.66	101948	26153462	19.78
PNBGILTS	EQ	20-Jan-2021	44.20	44.40	45.20	44.00	44.60	44.40	44.45	201541	89.58	1415	92608	45.95
PNBHOUSING	EQ	20-Jan-2021	357.95	361.80	376.45	360.95	372.00	372.45	372.60	721337	2687.71	18031	233316	32.34
PNC	EQ	20-Jan-2021	21.30	21.40	21.45	20.85	21.25	21.25	21.26	6791	1.44	89	5955	87.69
PNCINFRA	EQ	20-Jan-2021	187.35	187.90	190.00	185.70	188.30	187.85	187.48	548015	1027.44	13745	336539	61.41
PODDARHOUS	BE	20-Jan-2021	208.15	208.00	218.50	208.00	215.00	213.60	216.07	6172	13.34	85	-	-
PODDARMENT	EQ	20-Jan-2021	197.55	200.15	204.90	198.20	199.95	200.10	201.47	7454	15.02	388	4051	54.35
POKARNA	BZ	20-Jan-2021	202.60	208.80	212.00	200.00	204.00	204.75	206.51	50037	103.33	355	-	-
POLYCAB	EQ	20-Jan-2021	1203.15	1204.95	1240.00	1196.20	1222.00	1216.60	1220.88	399337	4875.43	22792	183848	46.04
POLYMED	EQ	20-Jan-2021	525.00	527.00	529.30	518.00	520.00	522.05	522.64	29991	156.75	1806	16771	55.92
POLYPLEX	EQ	20-Jan-2021	709.40	710.85	717.80	702.15	706.00	704.50	708.47	30756	217.90	2217	16632	54.08
PONNIERODE	EQ	20-Jan-2021	163.10	164.85	168.00	162.80	167.35	165.25	164.59	5080	8.36	212	2823	55.57
POWERGRID	EQ	20-Jan-2021	199.65	200.00	200.60	195.15	195.45	196.15	198.50	11901479	23624.95	40308	7879787	66.21
POWERINDIA	EQ	20-Jan-2021	1269.75	1276.00	1299.00	1260.60	1284.00	1284.65	1286.81	6255	80.49	940	2846	45.50
POWERMECH	EQ	20-Jan-2021	427.10	429.80	429.80	419.55	420.50	421.10	424.07	26850	113.86	1024	17294	64.41
PPAP	EQ	20-Jan-2021	273.55	273.00	289.00	272.05	285.00	283.80	283.42	124427	352.65	3449	46440	37.32
PPL	EQ	20-Jan-2021	114.70	114.75	125.40	114.25	118.75	120.80	121.97	499777	609.55	5335	154860	30.99
PRABHAT	EQ	20-Jan-2021	76.95	77.05	78.80	77.05	77.75	77.70	77.91	149199	116.24	739	122485	82.10
PRAENG	BE	20-Jan-2021	9.95	9.95	10.25	9.90	9.90	9.90	9.94	10009	0.99	32	-	-
PRAJIND	EQ	20-Jan-2021	122.05	122.70	126.35	121.55	123.15	123.25	123.75	999288	1236.58	10756	272973	27.32
PRAKASH	EQ	20-Jan-2021	57.25	57.25	58.90	57.05	57.95	57.80	57.91	553818	320.70	4336	240590	43.44
PRAKASHSTL	BE	20-Jan-2021	0.90	0.95	0.95	0.90	0.95	0.95	0.95	31297	0.30	39	-	-
PRAXIS	EQ	20-Jan-2021	51.10	52.00	52.20	50.25	52.15	51.55	51.18	24844	12.71	273	21434	86.27
PRECAM	EQ	20-Jan-2021	45.05	45.45	46.50	44.10	45.10	44.85	45.33	174915	79.29	1144	88728	50.73
PRECOT	BE	20-Jan-2021	85.90	83.25	89.90	83.25	87.30	87.35	87.85	6053	5.32	48	-	-
PRECWIRE	EQ	20-Jan-2021	154.10	154.25	156.85	153.55	155.00	154.10	154.49	8209	12.68	298	5705	69.50
PREMEXPLN	EQ	20-Jan-2021	148.65	148.60	150.00	146.35	149.00	149.00	148.36	26506	39.32	454	14825	55.93
PREMIER	BE	20-Jan-2021	4.80	4.90	5.00	4.60	5.00	4.95	4.84	18596	0.90	60	-	-
PREMIERPOL	EQ	20-Jan-2021	45.85	45.85	48.55	45.85	47.70	47.35	47.71	44771	21.36	646	24521	54.77
PRESSMN	EQ	20-Jan-2021	25.85	25.50	26.05	25.15	25.55	25.80	25.76	25594	6.59	241	18495	72.26
PRESTIGE	EQ	20-Jan-2021	286.05	287.00	292.00	285.00	290.10	290.50	288.75	272399	786.55	7742	171860	63.09
PRICOLLTD	EQ	20-Jan-2021	49.40	50.00	50.15	48.50	48.75	48.65	49.13	153654	75.50	1163	90657	59.00
PRIMESECU	EQ	20-Jan-2021	42.10	42.20	43.00	41.75	42.00	42.20	42.21	10333	4.36	327	7218	69.85
PRINCEPIPE	EQ	20-Jan-2021	294.60	297.90	321.50	297.90	317.00	314.70	312.91	1147363	3590.20	24800	436807	38.07
PRIVISCL	EQ	20-Jan-2021	615.55	617.90	631.00	610.15	624.25	625.65	620.77	34645	215.07	3115	20664	59.64
PROZONINTU	EQ	20-Jan-2021	21.80	22.15	22.30	21.60	21.85	21.75	21.81	83948	18.31	408	53456	63.68
PRSMJOHNSN	EQ	20-Jan-2021	87.75	86.40	88.50	85.60	86.00	85.90	87.16	149652	130.44	2029	77771	51.97
PSB	EQ	20-Jan-2021	13.40	13.50	13.80	13.30	13.70	13.70	13.61	670595	91.29	911	326449	48.68
PSPPROJECT	EQ	20-Jan-2021	410.00	412.00	414.60	401.80	404.00	405.40	405.20	218586	885.71	4086	115342	52.77
PSUBNKBEES	EQ	20-Jan-2021	21.28	21.28	21.99	21.28	21.85	21.83	21.70	518856	112.61	892	336316	64.82
PTC	EQ	20-Jan-2021	57.95	58.25	59.00	57.65	57.90	57.85	58.25	838274	488.26	3224	453108	54.05
PTL	EQ	20-Jan-2021	44.05	44.20	48.90	44.20	46.25	46.65	47.00	312273	146.77	2495	145965	46.74
PUNJABCHEM	EQ	20-Jan-2021	782.70	785.90	794.50	766.05	770.40	773.35	776.45	5782	44.89	541	3464	59.91
PUNJLLOYD	BZ	20-Jan-2021	2.15	2.25	2.25	2.15	2.25	2.20	2.23	232896	5.19	234	-	-
PURVA	EQ	20-Jan-2021	85.45	85.90	86.20	84.40	85.70	85.10	85.10	66632	56.71	1281	31663	47.52
PVR	EQ	20-Jan-2021	1519.30	1522.00	1573.00	1522.00	1563.05	1564.95	1553.03	2015212	31296.95	65670	363085	18.02
QGOLDHALF	EQ	20-Jan-2021	2127.95	2133.00	2146.25	2130.00	2137.00	2140.10	2135.69	450	9.61	69	399	88.67
QNIFTY	EQ	20-Jan-2021	1499.00	1506.00	1514.00	1504.00	1512.00	1513.00	1507.32	56	0.84	11	43	76.79
QUESS	EQ	20-Jan-2021	573.80	574.05	579.30	557.00	560.30	563.45	571.87	326481	1867.04	8312	251472	77.03
QUICKHEAL	EQ	20-Jan-2021	167.20	167.40	174.35	167.20	170.40	170.65	171.57	476399	817.38	7185	128739	27.02
RADICO	EQ	20-Jan-2021	517.55	524.70	529.85	504.05	508.00	509.35	519.10	538600	2795.85	12769	151321	28.10
RADIOCITY	BE	20-Jan-2021	23.35	23.50	23.55	23.10	23.50	23.30	23.32	153816	35.86	273	-	-
RAIN	EQ	20-Jan-2021	137.60	138.25	139.15	135.15	135.40	135.60	137.18	1531291	2100.65	10282	670675	43.80
RAJESHEXPO	EQ	20-Jan-2021	484.15	486.00	488.20	482.50	484.65	485.20	485.52	375813	1824.64	13874	236424	62.91
RAJRATAN	EQ	20-Jan-2021	451.90	454.75	470.00	450.00	469.90	467.60	463.31	10145	47.00	678	6641	65.46
RAJRAYON	BZ	20-Jan-2021	0.15	0.15	0.20	0.15	0.15	0.15	0.17	610740	1.06	67	-	-
RAJSREESUG	EQ	20-Jan-2021	16.95	16.55	17.90	16.55	17.60	17.55	17.53	123142	21.59	552	56831	46.15
RAJTV	EQ	20-Jan-2021	36.45	37.15	37.40	36.25	37.25	37.15	37.02	20682	7.66	201	12425	60.08
RALLIS	EQ	20-Jan-2021	285.40	289.00	294.70	286.15	289.10	289.75	290.81	655336	1905.78	12950	236701	36.12
RAMANEWS	EQ	20-Jan-2021	15.25	15.60	16.50	15.60	15.75	15.80	16.05	411732	66.07	990	150765	36.62
RAMASTEEL	BE	20-Jan-2021	75.95	75.95	79.60	74.00	79.25	78.65	78.24	19435	15.21	119	-	-
RAMCOCEM	EQ	20-Jan-2021	803.05	803.00	817.75	799.10	814.40	814.55	808.03	401588	3244.97	12474	86256	21.48
RAMCOIND	EQ	20-Jan-2021	217.80	218.80	219.95	215.05	215.15	215.30	216.49	38495	83.34	1217	22506	58.46
RAMCOSYS	EQ	20-Jan-2021	697.90	697.00	712.00	686.45	692.65	690.95	700.46	92213	645.91	3856	36783	39.89
RAMKY	BE	20-Jan-2021	48.85	49.90	50.00	47.50	49.95	49.90	49.28	28978	14.28	176	-	-
RANASUG	EQ	20-Jan-2021	6.75	6.80	6.80	6.55	6.65	6.60	6.68	280418	18.74	323	186979	66.68
RANEENGINE	EQ	20-Jan-2021	262.30	265.55	267.25	260.00	264.10	262.40	263.07	2275	5.98	122	1140	50.11
RANEHOLDIN	EQ	20-Jan-2021	622.70	628.95	634.35	617.10	617.10	620.30	624.66	6172	38.55	463	3356	54.37
RATNAMANI	EQ	20-Jan-2021	1612.90	1625.95	1631.90	1595.00	1610.00	1611.40	1610.67	14721	237.11	3956	8529	57.94
RAYMOND	EQ	20-Jan-2021	336.60	336.30	340.95	334.30	338.90	338.25	338.25	329733	1115.31	5965	118797	36.03
RBL	EQ	20-Jan-2021	795.55	800.00	801.85	791.40	794.05	795.10	795.38	5125	40.76	358	3418	66.69
RBLBANK	EQ	20-Jan-2021	254.25	256.40	257.85	252.00	253.60	253.75	254.27	9068806	23059.41	61180	1045016	11.52
RCF	EQ	20-Jan-2021	53.90	54.00	54.25	52.80	52.85	52.90	53.41	1289521	688.76	5372	753243	58.41
RCOM	EQ	20-Jan-2021	1.95	1.95	2.00	1.95	1.95	1.95	1.97	5195206	102.31	4634	2907906	55.97
RECLTD	EQ	20-Jan-2021	147.50	147.35	147.40	144.00	146.00	146.00	145.65	4189222	6101.71	37603	823332	19.65
RECLTD	N1	20-Jan-2021	1061.00	1061.00	1061.00	1060.00	1060.00	1060.00	1060.39	280	2.97	5	270	96.43
RECLTD	N2	20-Jan-2021	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	40	0.47	1	40	100.00
RECLTD	N8	20-Jan-2021	1110.00	1110.00	1136.39	1110.00	1136.39	1136.39	1122.14	290	3.25	5	190	65.52
RECLTD	N9	20-Jan-2021	1274.01	1275.50	1300.00	1270.00	1300.00	1298.95	1277.57	1822	23.28	40	1321	72.50
RECLTD	NH	20-Jan-2021	1297.60	1292.00	1292.00	1292.00	1292.00	1292.00	1292.00	1	0.01	1	1	100.00
RECLTD	NI	20-Jan-2021	1253.40	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	500	6.20	1	500	100.00
REDINGTON	EQ	20-Jan-2021	137.00	136.50	137.45	134.40	135.15	135.20	135.19	684052	924.76	2268	597615	87.36
REFEX	EQ	20-Jan-2021	95.70	97.90	100.45	95.70	97.95	97.75	98.77	230917	228.08	2510	123541	53.50
RELAXO	EQ	20-Jan-2021	839.40	843.00	862.85	835.00	842.40	839.20	848.73	200445	1701.23	11050	68007	33.93
RELCAPITAL	BE	20-Jan-2021	11.00	11.05	11.15	10.65	10.70	10.75	10.83	760228	82.35	1712	-	-
RELIANCE	EQ	20-Jan-2021	2016.40	2021.40	2058.00	2001.40	2053.00	2054.70	2036.58	14271669	290653.37	456106	6676332	46.78
RELIANCEPP	E1	20-Jan-2021	1134.10	1130.05	1167.95	1114.40	1166.10	1164.30	1146.59	1262123	14471.32	83783	624278	49.46
RELIGARE	EQ	20-Jan-2021	65.55	65.20	66.30	62.80	65.10	65.60	65.12	184928	120.43	1302	98862	53.46
RELINFRA	EQ	20-Jan-2021	30.70	30.40	30.50	29.80	30.20	30.10	30.17	2050624	618.59	4030	1318624	64.30
REMSONSIND	EQ	20-Jan-2021	111.65	113.25	114.60	108.95	114.60	112.75	111.09	4734	5.26	268	1771	37.41
RENUKA	EQ	20-Jan-2021	10.90	10.95	10.95	10.65	10.75	10.70	10.78	2920031	314.86	2283	1651125	56.54
REPCOHOME	EQ	20-Jan-2021	257.20	257.95	270.80	256.55	267.40	268.00	266.58	463067	1234.43	11086	267872	57.85
REPL	EQ	20-Jan-2021	137.45	140.05	140.90	131.25	132.50	136.55	136.33	3404	4.64	127	2155	63.31
REPRO	EQ	20-Jan-2021	380.70	379.05	382.00	376.00	379.00	378.85	380.71	5356	20.39	272	3345	62.45
RESPONIND	EQ	20-Jan-2021	181.90	184.50	184.50	181.00	181.75	181.40	182.80	31886	58.29	648	1118	3.51
REVATHI	EQ	20-Jan-2021	606.65	617.55	630.00	608.50	625.00	624.30	621.92	4495	27.96	419	3397	75.57
RGL	EQ	20-Jan-2021	303.40	307.95	307.95	301.10	304.95	303.40	303.17	2592	7.86	248	1863	71.88
RHFL	BE	20-Jan-2021	2.40	2.45	2.50	2.35	2.45	2.40	2.40	755435	18.10	813	-	-
RHFL	N4	20-Jan-2021	180.10	186.50	209.35	186.00	197.10	197.10	203.82	156	0.32	6	145	92.95
RHFL	N6	20-Jan-2021	209.45	210.00	214.00	195.01	202.10	202.10	207.55	228	0.47	7	161	70.61
RICOAUTO	EQ	20-Jan-2021	37.15	37.35	37.75	36.80	36.90	36.85	37.15	317800	118.07	1472	176063	55.40
RIIL	EQ	20-Jan-2021	401.15	399.90	406.00	398.60	399.00	399.30	401.64	178413	716.58	4477	46581	26.11
RITES	EQ	20-Jan-2021	261.50	260.70	262.80	260.00	261.30	261.05	261.60	114892	300.55	3122	59891	52.13
RKDL	EQ	20-Jan-2021	9.10	8.90	9.30	8.70	9.00	9.00	8.94	14539	1.30	99	12315	84.70
RKEC	EQ	20-Jan-2021	44.65	46.35	49.00	44.60	46.70	47.20	47.19	18968	8.95	193	14864	78.36
RKFORGE	EQ	20-Jan-2021	584.85	585.25	588.95	582.10	582.55	583.80	584.66	13983	81.75	449	11767	84.15
RMCL	BE	20-Jan-2021	3.25	3.25	3.35	3.10	3.15	3.15	3.15	74367	2.34	100	-	-
RMDRIP	SM	20-Jan-2021	29.55	27.15	29.85	27.10	29.85	29.20	28.75	20000	5.75	10	16000	80.00
RML	EQ	20-Jan-2021	257.40	257.70	258.95	254.30	255.50	256.35	256.21	3867	9.91	224	2386	61.70
RNAVAL	EQ	20-Jan-2021	3.00	3.05	3.05	2.90	3.00	3.00	2.98	1780648	53.13	4112	1218289	68.42
ROHITFERRO	BE	20-Jan-2021	2.15	2.25	2.25	2.25	2.25	2.25	2.25	6490	0.15	14	-	-
ROHLTD	EQ	20-Jan-2021	74.10	75.85	75.85	74.70	75.35	75.25	75.21	38636	29.06	573	19559	50.62
ROLLT	BE	20-Jan-2021	4.15	4.30	4.30	3.95	4.00	4.00	4.01	55887	2.24	124	-	-
ROLTA	EQ	20-Jan-2021	5.15	4.95	5.05	4.90	4.90	4.90	4.92	507850	24.98	595	479775	94.47
ROML	BE	20-Jan-2021	90.55	95.05	95.05	95.05	95.05	95.05	95.05	833	0.79	18	-	-
ROSSARI	EQ	20-Jan-2021	858.30	860.00	883.90	856.00	879.50	878.10	875.34	127388	1115.07	6172	31479	24.71
ROSSELLIND	EQ	20-Jan-2021	126.25	126.25	126.35	121.25	122.85	122.75	124.23	11587	14.39	338	7679	66.27
ROUTE	EQ	20-Jan-2021	1146.25	1144.10	1195.95	1135.60	1189.10	1184.75	1178.81	473475	5581.39	20973	159972	33.79
RPGLIFE	EQ	20-Jan-2021	369.45	377.00	422.55	376.05	408.00	405.95	403.06	670923	2704.21	23787	180011	26.83
RPOWER	BE	20-Jan-2021	3.45	3.45	3.55	3.40	3.50	3.50	3.48	4671580	162.58	3617	-	-
RPPINFRA	EQ	20-Jan-2021	69.95	69.95	73.45	68.10	69.40	68.80	70.63	467168	329.94	4681	188978	40.45
RPPL	SM	20-Jan-2021	117.00	112.15	112.15	112.00	112.00	112.00	112.08	2000	2.24	2	1000	50.00
RSSOFTWARE	EQ	20-Jan-2021	30.80	31.50	31.50	29.30	29.35	29.30	29.78	76288	22.72	639	60906	79.84
RSWM	BE	20-Jan-2021	159.10	159.00	165.45	157.30	164.85	164.50	162.68	13119	21.34	140	-	-
RSYSTEMS	EQ	20-Jan-2021	118.00	116.00	119.55	115.20	116.30	116.75	116.64	38250	44.62	552	25116	65.66
RTNINFRA	EQ	20-Jan-2021	7.65	7.75	7.85	7.30	7.35	7.35	7.54	410900	30.98	628	309379	75.29
RTNPOWER	EQ	20-Jan-2021	3.35	3.40	3.45	3.20	3.20	3.20	3.31	25851575	856.32	7037	13888643	53.72
RUBYMILLS	EQ	20-Jan-2021	201.80	201.60	207.65	200.45	203.00	202.65	205.34	13916	28.58	659	7341	52.75
RUCHI	EQ	20-Jan-2021	632.95	638.90	638.90	623.00	625.00	626.60	630.79	10469	66.04	1095	7506	71.70
RUCHINFRA	BE	20-Jan-2021	7.35	7.50	7.50	7.25	7.30	7.25	7.35	80385	5.91	189	-	-
RUCHIRA	BE	20-Jan-2021	62.70	63.15	64.40	62.55	63.55	63.55	63.74	17481	11.14	138	-	-
RUPA	EQ	20-Jan-2021	289.20	289.80	301.90	288.00	293.50	293.60	296.07	100690	298.12	2917	39279	39.01
RUSHIL	EQ	20-Jan-2021	168.50	173.00	176.00	167.80	168.65	170.10	172.67	23621	40.79	1290	13781	58.34
RUSHILPP1	E1	20-Jan-2021	120.45	119.00	124.70	119.00	122.85	122.85	122.32	749	0.92	12	747	99.73
RVHL	EQ	20-Jan-2021	27.35	27.45	29.05	25.10	26.85	26.45	27.92	189068	52.78	1379	82646	43.71
RVNL	EQ	20-Jan-2021	31.20	31.30	32.00	30.60	30.95	30.90	31.20	8254166	2574.99	18232	2407526	29.17
S&SPOWER	BE	20-Jan-2021	13.05	13.20	13.70	13.20	13.70	13.70	13.63	862	0.12	15	-	-
SABEVENTS	BE	20-Jan-2021	1.30	1.30	1.30	1.30	1.30	1.30	1.30	2400	0.03	4	-	-
SADBHAV	EQ	20-Jan-2021	60.95	61.00	61.70	59.80	60.30	60.35	60.77	376338	228.72	3472	234197	62.23
SADBHIN	EQ	20-Jan-2021	19.50	19.80	19.80	18.90	19.15	19.00	19.21	337165	64.77	1529	247207	73.32
SAFARI	EQ	20-Jan-2021	566.00	566.00	570.00	553.05	560.00	560.30	560.26	5955	33.36	357	3900	65.49
SAGARDEEP	BE	20-Jan-2021	34.50	35.00	35.00	32.80	34.70	34.00	33.37	10663	3.56	142	-	-
SAGCEM	EQ	20-Jan-2021	741.75	746.75	751.25	731.00	735.00	736.35	742.27	69503	515.90	2899	35206	50.65
SAIL	EQ	20-Jan-2021	66.20	66.35	67.45	66.00	66.75	66.75	66.73	30615185	20429.31	44796	10632666	34.73
SAKAR	EQ	20-Jan-2021	119.15	119.95	121.50	117.50	120.00	118.80	119.27	73855	88.09	1049	45518	61.63
SAKHTISUG	EQ	20-Jan-2021	10.10	10.40	10.40	10.10	10.10	10.15	10.16	28183	2.86	153	18853	66.89
SAKSOFT	EQ	20-Jan-2021	368.00	369.45	376.00	365.65	365.65	367.70	370.09	16760	62.03	754	7309	43.61
SAKUMA	EQ	20-Jan-2021	6.50	6.65	6.65	6.45	6.65	6.50	6.52	484303	31.60	604	350145	72.30
SALASAR	EQ	20-Jan-2021	266.95	265.05	273.95	263.95	267.00	267.25	266.92	126508	337.67	608	54921	43.41
SALONA	EQ	20-Jan-2021	72.20	74.45	75.80	70.75	73.50	73.45	74.87	2266	1.70	46	1602	70.70
SALSTEEL	EQ	20-Jan-2021	4.15	4.10	4.35	4.10	4.35	4.35	4.34	71550	3.10	131	63417	88.63
SALZERELEC	EQ	20-Jan-2021	128.15	128.85	129.85	126.50	129.50	128.05	127.86	32460	41.50	616	18863	58.11
SAMBHAAV	EQ	20-Jan-2021	2.80	2.90	2.90	2.70	2.70	2.70	2.75	24522	0.67	67	23131	94.33
SANCO	EQ	20-Jan-2021	17.95	17.60	18.00	17.55	17.70	17.75	17.78	222017	39.47	320	83137	37.45
SANDESH	EQ	20-Jan-2021	726.95	755.00	766.95	715.25	739.80	735.85	736.46	4089	30.11	584	1842	45.05
SANDHAR	EQ	20-Jan-2021	241.40	242.10	244.90	236.00	237.15	237.50	239.58	38518	92.28	2178	26986	70.06
SANGAMIND	BE	20-Jan-2021	83.45	84.00	87.60	82.50	87.60	87.60	86.00	10115	8.70	98	-	-
SANGHIIND	EQ	20-Jan-2021	38.05	37.55	38.25	36.25	36.70	36.75	37.27	1722429	642.00	4171	1078045	62.59
SANGHVIFOR	BE	20-Jan-2021	23.20	24.00	24.00	23.80	23.80	23.80	23.88	1725	0.41	10	-	-
SANGHVIMOV	EQ	20-Jan-2021	112.30	112.30	113.10	109.95	110.60	110.60	110.97	17978	19.95	228	13493	75.05
SANGINITA	EQ	20-Jan-2021	26.95	27.30	27.30	26.90	27.05	27.00	27.05	15379	4.16	120	13966	90.81
SANOFI	EQ	20-Jan-2021	8287.05	8285.00	8352.00	8285.00	8302.80	8312.55	8317.98	18985	1579.17	2477	15101	79.54
SANWARIA	BZ	20-Jan-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	1767890	18.47	373	-	-
SARDAEN	EQ	20-Jan-2021	369.85	369.75	382.05	369.00	373.10	374.80	375.72	56625	212.75	2443	21442	37.87
SAREGAMA	EQ	20-Jan-2021	858.05	858.00	904.50	846.70	895.10	895.50	887.78	103390	917.87	7355	57125	55.25
SARLAPOLY	EQ	20-Jan-2021	28.40	28.50	29.25	28.00	28.10	28.25	28.37	70392	19.97	383	47321	67.22
SASKEN	EQ	20-Jan-2021	847.15	860.00	923.70	847.45	917.00	903.20	892.74	283993	2535.32	10220	70257	24.74
SASTASUNDR	EQ	20-Jan-2021	125.30	126.90	128.00	124.15	125.00	126.25	125.91	18885	23.78	722	11059	58.56
SATIA	EQ	20-Jan-2021	90.60	91.30	91.65	89.00	89.10	89.30	89.98	60695	54.61	599	21878	36.05
SATIN	EQ	20-Jan-2021	77.25	78.85	80.70	77.00	80.00	79.40	78.43	156197	122.51	1029	118541	75.89
SATINPP	E1	20-Jan-2021	33.00	33.95	33.95	31.35	33.00	33.00	32.38	4499	1.46	60	4387	97.51
SBICARD	EQ	20-Jan-2021	967.05	969.00	1006.00	962.40	997.00	998.65	993.88	3130168	31110.24	120561	1048377	33.49
SBIETFIT	EQ	20-Jan-2021	261.23	265.99	268.90	260.16	266.51	268.39	267.14	2476	6.61	101	1592	64.30
SBIETFPB	EQ	20-Jan-2021	175.43	177.95	178.96	176.20	178.72	178.49	178.16	1037	1.85	45	671	64.71
SBIETFQLTY	EQ	20-Jan-2021	129.61	133.00	133.49	127.55	130.62	130.71	130.72	8733	11.42	87	4541	52.00
SBILIFE	EQ	20-Jan-2021	904.40	905.10	910.90	895.00	898.30	896.75	901.70	1147187	10344.13	43276	606255	52.85
SBIN	EQ	20-Jan-2021	298.60	298.80	304.70	296.85	302.20	302.55	301.07	33759304	101639.82	215324	7439506	22.04
SBIN	N5	20-Jan-2021	10809.98	10830.00	10840.00	10812.00	10819.00	10817.69	10820.04	1230	133.09	152	1178	95.77
SBIN	N6	20-Jan-2021	10927.00	10611.00	10611.00	10611.00	10611.00	10611.00	10611.00	5	0.53	1	5	100.00
SCAPDVR	EQ	20-Jan-2021	1.35	1.35	1.45	1.35	1.45	1.45	1.41	55338	0.78	469	52230	94.38
SCHAEFFLER	EQ	20-Jan-2021	4596.35	4552.50	4648.00	4515.45	4600.00	4590.85	4574.43	81195	3714.21	4654	72155	88.87
SCHAND	EQ	20-Jan-2021	66.85	67.00	67.00	65.00	65.20	65.25	65.93	75766	49.95	1086	38858	51.29
SCHNEIDER	EQ	20-Jan-2021	93.65	93.65	106.90	93.10	106.70	104.00	100.54	14515672	14593.76	51949	7044439	48.53
SCI	EQ	20-Jan-2021	86.85	86.55	87.40	85.15	86.25	86.55	86.21	871160	751.04	5372	375848	43.14
SDBL	EQ	20-Jan-2021	30.65	31.20	31.20	30.30	30.45	30.45	30.60	55178	16.88	395	35948	65.15
SEAMECLTD	EQ	20-Jan-2021	471.05	469.00	478.10	465.70	468.50	471.80	473.99	111275	527.44	4938	5655	5.08
SECL	SM	20-Jan-2021	16.10	15.30	15.30	15.30	15.30	15.30	15.30	12000	1.84	4	12000	100.00
SECURCRED	SM	20-Jan-2021	13.20	12.55	13.85	12.55	13.85	13.85	13.57	32400	4.40	33	25800	79.63
SECURKLOUD	BE	20-Jan-2021	84.15	84.00	88.35	84.00	88.35	87.95	86.69	60800	52.71	538	-	-
SELAN	EQ	20-Jan-2021	132.65	134.00	142.00	131.00	140.15	141.00	139.98	521772	730.40	4918	158761	30.43
SELMCL	BZ	20-Jan-2021	2.15	2.10	2.15	2.05	2.10	2.10	2.11	66730	1.41	99	-	-
SEPOWER	BE	20-Jan-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	9490	0.47	17	-	-
SEQUENT	EQ	20-Jan-2021	214.50	215.80	224.50	215.15	219.30	220.45	220.35	1751523	3859.54	34872	730874	41.73
SESHAPAPER	EQ	20-Jan-2021	152.45	153.25	153.70	150.15	151.00	151.20	151.92	44423	67.49	1099	19114	43.03
SETCO	EQ	20-Jan-2021	14.00	14.50	14.50	13.35	13.60	13.50	13.76	154126	21.21	542	96841	62.83
SETF10GILT	EQ	20-Jan-2021	202.81	204.50	204.50	202.79	202.79	202.79	203.60	17	0.03	4	17	100.00
SETFGOLD	EQ	20-Jan-2021	4387.25	4397.90	4408.35	4388.50	4390.00	4395.20	4397.40	10242	450.38	1138	7650	74.69
SETFNIF50	EQ	20-Jan-2021	150.87	151.99	155.97	150.05	151.73	151.82	151.24	103146	156.00	1025	83308	80.77
SETFNIFBK	EQ	20-Jan-2021	322.54	321.38	324.46	321.38	323.20	323.17	323.51	52116	168.60	912	45453	87.22
SETFNN50	EQ	20-Jan-2021	349.78	351.99	352.03	347.55	348.61	351.80	350.80	10435	36.61	199	8067	77.31
SETUINFRA	BE	20-Jan-2021	1.10	1.10	1.15	1.05	1.10	1.05	1.07	102369	1.09	83	-	-
SEYAIND	EQ	20-Jan-2021	64.15	64.15	64.20	63.10	63.90	63.70	63.80	10509	6.70	212	8170	77.74
SEZAL	BZ	20-Jan-2021	4.15	3.95	3.95	3.95	3.95	3.95	3.95	1800	0.07	8	-	-
SFL	EQ	20-Jan-2021	2027.85	2046.00	2095.00	2027.85	2075.00	2075.45	2073.18	33763	699.97	4591	10340	30.63
SGBAPR28I	GB	20-Jan-2021	4950.00	4950.00	4950.00	4915.00	4925.00	4924.04	4924.94	287	14.13	63	279	97.21
SGBAUG24	GB	20-Jan-2021	4948.50	4950.00	4993.00	4925.05	4960.05	4957.19	4946.37	506	25.03	58	347	68.58
SGBAUG27	GB	20-Jan-2021	4973.00	4951.00	4970.00	4938.00	4938.00	4938.00	4945.81	21	1.04	4	20	95.24
SGBAUG28V	GB	20-Jan-2021	4968.48	4955.00	4991.00	4950.00	4990.00	4987.62	4985.00	901	44.91	168	843	93.56
SGBDC27VII	GB	20-Jan-2021	4890.32	4925.00	4925.00	4905.01	4925.00	4925.00	4918.34	63	3.10	6	62	98.41
SGBDEC25	GB	20-Jan-2021	4910.01	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	10	0.49	1	10	100.00
SGBDEC2512	GB	20-Jan-2021	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	10	0.50	1	10	100.00
SGBDEC25XI	GB	20-Jan-2021	4902.00	4886.00	4886.00	4886.00	4886.00	4886.00	4886.00	4	0.20	1	4	100.00
SGBFEB24	GB	20-Jan-2021	4936.00	4930.00	4950.00	4900.05	4930.00	4930.00	4931.45	89	4.39	18	84	94.38
SGBFEB27	GB	20-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	1	5	100.00
SGBJ28VIII	GB	20-Jan-2021	4900.50	4900.51	4950.00	4900.51	4950.00	4950.00	4921.34	5	0.25	4	3	60.00
SGBJAN26	GB	20-Jan-2021	4929.00	4950.00	4970.00	4940.00	4940.00	4940.00	4951.46	41	2.03	6	41	100.00
SGBJAN29IX	GB	20-Jan-2021	4920.00	4979.99	4979.99	4900.00	4900.00	4905.34	4908.96	406	19.93	93	297	73.15
SGBJUL25	GB	20-Jan-2021	4950.00	4913.00	4939.00	4913.00	4917.02	4917.02	4919.40	5	0.25	4	3	60.00
SGBJUL27	GB	20-Jan-2021	4900.10	4904.00	4904.00	4904.00	4904.00	4904.00	4904.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	20-Jan-2021	4902.88	4902.88	4939.99	4882.00	4913.00	4915.18	4913.13	534	26.24	76	522	97.75
SGBJUN27	GB	20-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	39	1.93	5	39	100.00
SGBJUN28	GB	20-Jan-2021	4900.45	4910.00	4925.00	4896.00	4924.00	4919.00	4905.48	448	21.98	49	354	79.02
SGBMAR24	GB	20-Jan-2021	4936.00	4916.00	4916.00	4916.00	4916.00	4916.00	4916.00	5	0.25	1	5	100.00
SGBMAR25	GB	20-Jan-2021	4950.00	4911.00	4912.06	4911.00	4912.02	4912.04	4911.43	29	1.42	7	20	68.97
SGBMAR28X	GB	20-Jan-2021	4943.61	4935.00	4935.00	4900.00	4900.00	4900.00	4928.84	45	2.22	9	45	100.00
SGBMAY25	GB	20-Jan-2021	4905.00	4920.00	4995.00	4920.00	4924.01	4924.01	4945.87	115	5.69	17	96	83.48
SGBMAY26	GB	20-Jan-2021	4895.00	4897.00	5300.00	4897.00	5300.00	5300.00	4992.01	13	0.65	6	13	100.00
SGBMAY28	GB	20-Jan-2021	4904.06	4906.00	4925.00	4906.00	4916.10	4916.07	4916.89	477	23.45	66	388	81.34
SGBN28VIII	GB	20-Jan-2021	4920.22	4895.00	4980.00	4895.00	4926.00	4942.00	4934.84	172	8.49	41	133	77.33
SGBNOV23	GB	20-Jan-2021	4928.26	4928.00	4969.00	4928.00	4929.10	4929.10	4935.90	61	3.01	12	47	77.05
SGBNOV24	GB	20-Jan-2021	4956.06	4950.00	4984.00	4926.00	4950.00	4950.00	4952.10	154	7.63	18	141	91.56
SGBNOV25	GB	20-Jan-2021	4892.00	4892.00	4892.00	4892.00	4892.00	4892.00	4892.00	1	0.05	1	1	100.00
SGBNOV25VI	GB	20-Jan-2021	4892.50	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	1	0.05	1	1	100.00
SGBNOV26	GB	20-Jan-2021	4959.99	4959.98	4959.98	4955.00	4955.00	4955.00	4955.83	6	0.30	2	6	100.00
SGBOC28VII	GB	20-Jan-2021	4917.31	4930.00	4950.00	4910.10	4918.10	4926.34	4923.21	91	4.48	21	66	72.53
SGBOCT25	GB	20-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	2	4	100.00
SGBOCT25IV	GB	20-Jan-2021	4969.99	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	2	0.10	1	2	100.00
SGBOCT27	GB	20-Jan-2021	4902.00	4902.00	4902.00	4899.86	4899.86	4899.89	4900.95	22	1.08	5	11	50.00
SGBOCT27VI	GB	20-Jan-2021	4896.00	4898.00	4898.00	4896.00	4896.00	4896.00	4897.00	5	0.24	4	5	100.00
SGBSEP24	GB	20-Jan-2021	4969.99	4935.00	4975.00	4851.00	4851.00	4894.22	4897.96	340	16.65	39	340	100.00
SGBSEP27	GB	20-Jan-2021	4948.64	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	6	0.30	1	6	100.00
SGBSEP28VI	GB	20-Jan-2021	4927.60	4940.00	4957.00	4924.05	4925.00	4927.63	4931.78	309	15.24	59	259	83.82
SGL	EQ	20-Jan-2021	9.25	9.15	9.50	9.10	9.10	9.25	9.27	20441	1.90	173	14808	72.44
SHAHALLOYS	BE	20-Jan-2021	11.30	11.80	11.85	11.00	11.00	11.00	11.57	4200	0.49	18	-	-
SHAKTIPUMP	BE	20-Jan-2021	394.30	404.00	409.80	374.60	396.45	396.60	398.91	149285	595.51	1790	-	-
SHALBY	EQ	20-Jan-2021	113.45	114.05	114.45	112.70	113.05	113.30	113.46	161684	183.45	2507	77672	48.04
SHALPAINTS	EQ	20-Jan-2021	112.80	113.90	116.85	109.15	113.35	114.40	113.98	1406514	1603.11	14144	434438	30.89
SHANKARA	EQ	20-Jan-2021	345.70	348.00	353.95	346.00	347.90	347.90	349.57	48265	168.72	1761	14366	29.76
SHANTI	SM	20-Jan-2021	20.90	21.85	21.90	21.85	21.90	21.85	21.88	9000	1.97	2	9000	100.00
SHANTIGEAR	EQ	20-Jan-2021	121.60	122.00	125.00	121.65	123.50	123.85	123.61	95536	118.10	1607	39125	40.95
SHARDACROP	EQ	20-Jan-2021	272.05	272.55	284.90	271.25	277.20	276.05	280.41	130046	364.66	4978	60973	46.89
SHARDAMOTR	EQ	20-Jan-2021	1912.00	1920.70	1952.40	1880.00	1930.00	1921.55	1927.24	2142	41.28	378	1231	57.47
SHAREINDIA	EQ	20-Jan-2021	182.35	182.15	186.10	182.15	182.60	182.95	183.65	7689	14.12	231	5376	69.92
SHARIABEES	EQ	20-Jan-2021	365.34	372.65	372.65	365.34	368.84	369.20	368.46	1173	4.32	40	752	64.11
SHEMAROO	BE	20-Jan-2021	74.40	74.00	74.00	72.35	72.75	73.15	73.16	16408	12.00	177	-	-
SHIL	EQ	20-Jan-2021	184.60	185.50	187.95	177.50	180.00	179.95	180.65	148765	268.74	2596	91398	61.44
SHILPAMED	EQ	20-Jan-2021	429.75	433.80	443.25	430.05	438.30	441.10	438.79	241176	1058.25	14166	108631	45.04
SHIRPUR-G	BZ	20-Jan-2021	8.10	8.35	8.35	7.70	8.15	7.75	7.81	48502	3.79	138	-	-
SHIVAMAUTO	EQ	20-Jan-2021	20.55	21.00	21.55	20.55	21.55	21.55	21.24	93617	19.88	298	80017	85.47
SHIVAMILLS	BE	20-Jan-2021	34.20	34.50	35.80	32.60	33.85	34.60	34.01	3430	1.17	35	-	-
SHIVATEX	EQ	20-Jan-2021	131.45	134.80	135.00	129.10	133.00	133.95	132.34	3969	5.25	103	2011	50.67
SHIVAUM	SM	20-Jan-2021	49.75	52.00	52.00	52.00	52.00	52.00	52.00	21000	10.92	1	21000	100.00
SHK	EQ	20-Jan-2021	124.90	125.00	128.15	124.70	125.00	125.50	126.49	614637	777.47	25681	332236	54.05
SHOPERSTOP	EQ	20-Jan-2021	209.80	209.80	210.40	201.00	207.00	207.00	207.14	236612	490.11	3090	119736	50.60
SHRADHA	EQ	20-Jan-2021	59.85	59.85	61.00	57.00	57.00	58.10	59.27	5289	3.13	81	2337	44.19
SHREDIGCEM	EQ	20-Jan-2021	60.95	60.95	61.50	59.25	59.80	59.70	60.32	464167	279.97	2361	265936	57.29
SHREECEM	EQ	20-Jan-2021	24374.50	24470.00	24470.00	23835.65	23930.00	23979.95	24057.50	48477	11662.36	13573	14407	29.72
SHREEPUSHK	EQ	20-Jan-2021	128.80	129.65	134.05	127.55	128.10	128.35	130.39	72907	95.07	1770	32894	45.12
SHREERAMA	EQ	20-Jan-2021	8.70	8.85	8.85	8.10	8.65	8.55	8.55	43271	3.70	197	29389	67.92
SHRENIK	EQ	20-Jan-2021	4.00	4.00	4.05	3.95	4.00	4.00	3.99	778618	31.04	740	518527	66.60
SHREYANIND	EQ	20-Jan-2021	85.00	87.45	87.45	83.50	83.85	83.90	84.28	31095	26.21	495	20392	65.58
SHREYAS	EQ	20-Jan-2021	76.85	76.35	77.15	75.60	76.20	76.45	76.24	130682	99.63	755	76088	58.22
SHRIPISTON	BE	20-Jan-2021	619.85	619.85	635.00	619.85	635.00	632.50	625.35	198	1.24	21	-	-
SHRIRAMCIT	EQ	20-Jan-2021	1059.30	1065.00	1082.00	1057.10	1067.10	1074.45	1075.13	21692	233.22	3984	11461	52.84
SHRIRAMEPC	EQ	20-Jan-2021	5.00	5.15	5.15	4.80	4.90	4.90	4.95	154532	7.64	301	111437	72.11
SHYAMCENT	EQ	20-Jan-2021	5.95	6.05	6.10	5.95	6.10	6.05	6.04	45710	2.76	191	38776	84.83
SHYAMTEL	BE	20-Jan-2021	6.40	6.65	6.65	6.35	6.45	6.45	6.41	4017	0.26	6	-	-
SICAGEN	EQ	20-Jan-2021	17.05	17.90	17.90	16.25	16.65	16.50	16.65	26226	4.37	229	18572	70.82
SICAL	BE	20-Jan-2021	17.90	18.75	18.75	18.10	18.75	18.75	18.73	387334	72.55	317	-	-
SIEMENS	EQ	20-Jan-2021	1679.65	1685.00	1697.00	1672.10	1687.10	1682.25	1683.82	325261	5476.81	31253	75802	23.30
SIGIND	EQ	20-Jan-2021	31.00	31.40	31.95	30.55	30.55	30.70	30.94	29205	9.04	266	17370	59.48
SIGMA	SM	20-Jan-2021	42.25	33.80	43.40	33.80	43.40	43.40	38.60	6000	2.32	2	3000	50.00
SIKKO	SM	20-Jan-2021	27.60	27.20	27.70	27.20	27.70	27.70	27.37	12000	3.28	3	12000	100.00
SIL	BE	20-Jan-2021	11.35	11.60	11.75	11.05	11.15	11.15	11.27	17110	1.93	55	-	-
SILINV	EQ	20-Jan-2021	204.25	205.05	208.40	203.20	207.00	207.05	205.47	1808	3.71	66	1301	71.96
SILLYMONKS	BE	20-Jan-2021	27.00	28.20	28.20	25.65	28.10	28.10	26.39	440	0.12	11	-	-
SIMBHALS	EQ	20-Jan-2021	7.85	8.00	8.00	7.50	7.95	7.80	7.63	14345	1.10	81	10406	72.54
SIMPLEXINF	EQ	20-Jan-2021	42.55	42.55	43.00	40.50	41.00	40.90	41.42	370629	153.52	2175	247729	66.84
SINTERCOM	EQ	20-Jan-2021	79.95	81.00	81.65	79.00	80.00	80.00	79.77	3009	2.40	21	2654	88.20
SINTEX	BE	20-Jan-2021	4.80	4.60	4.90	4.60	4.60	4.60	4.65	2596211	120.84	2199	-	-
SIRCA	EQ	20-Jan-2021	350.00	351.70	369.10	351.45	359.00	361.25	363.13	211243	767.09	4927	122726	58.10
SIS	EQ	20-Jan-2021	413.20	414.00	415.00	409.25	410.10	409.85	411.72	58972	242.80	3800	33237	56.36
SITINET	BE	20-Jan-2021	1.35	1.35	1.40	1.30	1.30	1.30	1.30	5730710	74.77	1312	-	-
SIYSIL	EQ	20-Jan-2021	195.15	197.95	202.00	196.00	197.20	197.70	199.55	90743	181.08	1557	51834	57.12
SJVN	EQ	20-Jan-2021	25.00	25.10	25.15	24.90	24.90	24.95	24.99	2156730	539.02	2769	1143103	53.00
SKFINDIA	EQ	20-Jan-2021	1791.30	1800.30	1824.25	1793.60	1807.00	1804.10	1801.18	364148	6558.96	2577	352546	96.81
SKIL	BE	20-Jan-2021	3.70	3.65	3.85	3.55	3.85	3.85	3.81	216939	8.25	127	-	-
SKIPPER	EQ	20-Jan-2021	69.15	72.00	72.95	66.00	68.00	68.55	70.37	421321	296.49	3498	184973	43.90
SKMEGGPROD	EQ	20-Jan-2021	58.60	59.20	59.20	57.60	58.30	57.85	58.03	33645	19.52	367	22260	66.16
SMARTLINK	BE	20-Jan-2021	87.85	87.50	88.40	87.20	87.65	87.65	87.62	3783	3.31	50	-	-
SMLISUZU	EQ	20-Jan-2021	470.25	474.60	486.05	472.00	476.00	475.90	478.14	38131	182.32	2003	11898	31.20
SMSLIFE	EQ	20-Jan-2021	595.55	586.00	598.00	586.00	593.00	593.95	592.79	1901	11.27	200	1142	60.07
SMSPHARMA	EQ	20-Jan-2021	118.05	118.40	119.50	117.65	118.15	118.45	118.58	60904	72.22	865	34247	56.23
SNOWMAN	EQ	20-Jan-2021	58.95	59.10	59.70	58.00	58.20	58.15	58.73	2130554	1251.35	10176	941164	44.17
SOBHA	EQ	20-Jan-2021	482.85	485.00	487.70	475.60	485.75	485.45	482.90	146243	706.21	9173	70884	48.47
SOFTTECH	SM	20-Jan-2021	93.00	91.05	91.05	91.00	91.00	91.00	91.03	3200	2.91	2	1600	50.00
SOLARA	EQ	20-Jan-2021	1211.45	1211.45	1259.00	1206.85	1247.40	1247.10	1243.69	64547	802.77	7391	33623	52.09
SOLARINDS	EQ	20-Jan-2021	1182.15	1185.70	1190.00	1167.80	1185.00	1187.25	1184.44	9672	114.56	1234	7521	77.76
SOMANYCERA	EQ	20-Jan-2021	364.15	366.00	375.65	359.00	360.05	364.55	368.86	100977	372.47	4016	59234	58.66
SOMATEX	BE	20-Jan-2021	3.35	3.40	3.50	3.40	3.50	3.50	3.48	7702	0.27	26	-	-
SOMICONVEY	EQ	20-Jan-2021	34.55	34.60	36.00	33.30	36.00	35.80	35.52	30617	10.87	324	19465	63.58
SONAMCLOCK	SM	20-Jan-2021	63.00	65.00	65.00	61.00	61.00	61.00	64.85	81000	52.53	12	78000	96.30
SONATSOFTW	EQ	20-Jan-2021	401.85	401.00	407.90	395.60	400.90	399.60	403.04	129028	520.04	5481	50912	39.46
SORILINFRA	EQ	20-Jan-2021	133.50	134.00	136.80	128.70	130.00	130.15	132.83	125897	167.23	2892	45077	35.80
SOTL	EQ	20-Jan-2021	688.70	690.00	698.70	681.10	689.00	688.50	688.51	15449	106.37	4273	12688	82.13
SOUTHBANK	EQ	20-Jan-2021	9.30	9.35	9.45	9.25	9.30	9.35	9.35	10371883	969.62	94289	4752504	45.82
SOUTHWEST	EQ	20-Jan-2021	45.65	45.40	46.75	45.05	46.05	45.85	45.98	20295	9.33	161	13805	68.02
SPAL	EQ	20-Jan-2021	160.55	160.25	164.55	160.25	164.50	164.20	162.76	14655	23.85	358	10169	69.39
SPANDANA	EQ	20-Jan-2021	770.95	770.95	778.00	760.00	762.00	768.90	773.72	33954	262.71	942	25309	74.54
SPARC	EQ	20-Jan-2021	191.50	191.10	192.40	189.40	189.85	190.05	190.72	322604	615.26	4490	110791	34.34
SPECIALITY	EQ	20-Jan-2021	47.20	47.85	47.85	46.50	46.55	46.80	46.99	43022	20.22	508	25437	59.13
SPENCERS	EQ	20-Jan-2021	83.00	83.70	83.70	82.15	82.85	82.40	82.62	204284	168.77	1805	111730	54.69
SPENTEX	BZ	20-Jan-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	20277	0.25	10	-	-
SPIC	EQ	20-Jan-2021	26.25	26.70	26.70	25.75	25.85	25.85	26.17	230018	60.20	1063	143165	62.24
SPICEJET	EQ	20-Jan-2021	90.20	90.25	93.70	89.00	90.80	90.75	91.27	3768462	3439.31	25957	1562165	41.45
SPLIL	EQ	20-Jan-2021	49.10	49.50	50.50	48.10	48.50	48.40	49.04	67242	32.98	1001	39356	58.53
SPMLINFRA	BE	20-Jan-2021	15.30	15.00	15.75	14.70	15.65	15.65	15.42	13027	2.01	63	-	-
SPTL	BE	20-Jan-2021	3.40	3.25	3.50	3.25	3.35	3.30	3.31	954685	31.62	942	-	-
SREEL	EQ	20-Jan-2021	148.25	149.90	150.00	146.50	147.40	147.05	147.18	66969	98.56	865	52432	78.29
SREIBNPNCD	N9	20-Jan-2021	760.00	749.90	749.90	740.00	740.00	740.00	741.19	15	0.11	5	15	100.00
SREIBNPNCD	NJ	20-Jan-2021	460.00	425.00	425.00	405.00	405.00	409.28	406.51	225	0.91	15	225	100.00
SREIBNPNCD	NL	20-Jan-2021	439.24	400.00	440.00	400.00	440.00	440.00	427.72	281	1.20	15	248	88.26
SREIBNPNCD	NN	20-Jan-2021	602.00	482.01	590.00	482.01	590.00	589.63	588.36	168	0.99	5	166	98.81
SREIBNPNCD	NO	20-Jan-2021	445.00	401.00	401.00	360.00	390.00	390.00	377.54	365	1.38	23	325	89.04
SREIBNPNCD	NP	20-Jan-2021	380.00	380.00	380.00	380.00	380.00	380.00	380.00	108	0.41	5	108	100.00
SREIBNPNCD	NY	20-Jan-2021	571.00	560.00	565.00	551.00	551.00	551.25	559.39	106	0.59	9	106	100.00
SREIBNPNCD	Y1	20-Jan-2021	410.00	415.00	415.00	370.00	370.00	370.78	372.62	647	2.41	28	626	96.75
SREIBNPNCD	Y4	20-Jan-2021	630.00	507.00	507.00	505.00	505.00	505.06	505.07	303	1.53	18	303	100.00
SREIBNPNCD	Y8	20-Jan-2021	405.00	434.99	434.99	355.85	355.85	355.85	422.82	135	0.57	3	135	100.00
SREINFRA	EQ	20-Jan-2021	7.90	7.85	8.05	7.60	7.70	7.70	7.82	1150935	89.97	1251	502725	43.68
SRF	EQ	20-Jan-2021	5828.35	5858.00	5926.00	5781.00	5879.10	5865.95	5865.39	162852	9551.90	18577	67348	41.36
SRHHYPOLTD	EQ	20-Jan-2021	242.70	242.00	247.05	241.20	244.95	243.10	244.82	19282	47.21	848	8974	46.54
SRIPIPES	EQ	20-Jan-2021	146.30	147.35	147.40	144.30	144.30	144.90	145.55	70181	102.15	1354	49840	71.02
SRIRAM	SM	20-Jan-2021	12.35	12.30	12.30	11.75	11.75	11.75	12.14	42000	5.10	3	42000	100.00
SRPL	EQ	20-Jan-2021	32.95	32.30	32.40	32.20	32.35	32.35	32.35	372	0.12	8	344	92.47
SRTRANSFIN	EQ	20-Jan-2021	1228.35	1229.70	1262.00	1220.55	1250.00	1247.70	1244.29	3408446	42410.83	81993	440155	12.91
SRTRANSFIN	Y9	20-Jan-2021	1060.05	1060.05	1064.81	1060.05	1064.20	1064.20	1062.35	421	4.47	8	207	49.17
SRTRANSFIN	YH	20-Jan-2021	1012.01	1012.01	1012.01	840.00	1005.00	1007.80	982.75	2282	22.43	38	1810	79.32
SRTRANSFIN	YI	20-Jan-2021	1038.00	1038.00	1049.90	1030.00	1030.00	1030.00	1040.54	97	1.01	6	78	80.41
SRTRANSFIN	YJ	20-Jan-2021	1046.11	1043.20	1046.00	1043.20	1045.25	1045.30	1045.01	400	4.18	7	400	100.00
SRTRANSFIN	YK	20-Jan-2021	1051.46	1050.00	1059.90	1045.00	1048.00	1048.17	1048.33	918	9.62	31	747	81.37
SRTRANSFIN	YN	20-Jan-2021	1254.09	1252.00	1252.00	1252.00	1252.00	1252.00	1252.00	5	0.06	1	5	100.00
SRTRANSFIN	YO	20-Jan-2021	1025.00	1012.55	1013.12	1010.00	1013.01	1013.01	1012.56	510	5.16	8	510	100.00
SRTRANSFIN	YQ	20-Jan-2021	1024.00	1024.30	1024.30	1024.00	1024.05	1024.05	1024.14	600	6.14	4	600	100.00
SRTRANSFIN	YR	20-Jan-2021	1030.30	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	20	0.21	1	20	100.00
SRTRANSFIN	YS	20-Jan-2021	1058.00	1058.00	1062.00	1055.00	1055.00	1055.00	1059.67	45	0.48	4	45	100.00
SRTRANSFIN	YT	20-Jan-2021	1221.22	1220.00	1220.00	1218.00		1218.00	1219.67	60	0.73	2	60	100.00
SRTRANSFIN	YV	20-Jan-2021	1010.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	5	0.05	1	5	100.00
SRTRANSFIN	YW	20-Jan-2021	1117.00	1020.00	1050.00	1020.00	1050.00	1050.00	1048.50	100	1.05	3	100	100.00
SRTRANSFIN	YX	20-Jan-2021	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	95	1.04	1	95	100.00
SRTRANSFIN	YY	20-Jan-2021	1078.00	1169.90	1172.00	1095.00	1095.00	1096.09	1133.92	1000	11.34	12	236	23.60
SRTRANSFIN	YZ	20-Jan-2021	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	89	1.07	1	89	100.00
SRTRANSFIN	Z1	20-Jan-2021	1187.45	1203.94	1203.94	1188.00	1188.00	1188.00	1190.95	105	1.25	6	85	80.95
SRTRANSFIN	Z4	20-Jan-2021	1015.50	1014.00	1014.00	1014.00	1014.00	1014.00	1014.00	1	0.01	1	1	100.00
SRTRANSFIN	Z7	20-Jan-2021	1142.00	1141.99	1141.99	1061.95	1062.00	1062.00	1100.22	21	0.23	5	21	100.00
SRTRANSFIN	ZA	20-Jan-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1	0.01	1	1	100.00
SRTRANSFIN	ZB	20-Jan-2021	1141.00	1161.00	1161.00	1150.00	1150.00	1150.00	1157.33	30	0.35	4	30	100.00
SRTRANSFIN	ZC	20-Jan-2021	1140.06	1300.00	1300.00	1145.00	1195.00	1195.00	1206.25	40	0.48	7	40	100.00
SRTRANSFIN	ZD	20-Jan-2021	996.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	101	1.01	3	101	100.00
SRTRANSFIN	ZF	20-Jan-2021	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	1018.00	134	1.36	4	134	100.00
SRTRANSFIN	ZG	20-Jan-2021	1000.91	1000.05	1002.85	1000.00	1002.85	1002.85	1001.73	476	4.77	13	476	100.00
SRTRANSFIN	ZH	20-Jan-2021	1003.15	1004.00	1004.00	1000.00	1000.00	1000.00	1003.73	175	1.76	3	175	100.00
SRTRANSFIN	ZJ	20-Jan-2021	1041.30	1101.01	1101.01	1101.01	1101.01	1101.01	1101.01	12	0.13	1	12	100.00
SSINFRA	SM	20-Jan-2021	7.60	7.50	7.60	7.40	7.40	7.40	7.49	18000	1.35	6	18000	100.00
SSWL	EQ	20-Jan-2021	609.15	611.95	629.15	610.10	613.00	614.50	621.31	44330	275.43	2345	20922	47.20
STAR	EQ	20-Jan-2021	907.70	906.65	914.00	890.00	892.00	892.55	900.72	296397	2669.70	10826	83964	28.33
STARCEMENT	EQ	20-Jan-2021	101.75	102.70	103.50	100.70	101.35	101.40	102.04	246479	251.52	2649	102984	41.78
STARPAPER	EQ	20-Jan-2021	113.95	113.95	117.75	113.90	114.95	114.55	115.62	136998	158.40	2332	29851	21.79
STCINDIA	EQ	20-Jan-2021	78.00	78.15	78.90	75.60	76.40	76.55	77.37	20449	15.82	601	12761	62.40
STEELCITY	EQ	20-Jan-2021	37.45	37.00	38.80	36.90	38.00	38.10	37.98	116758	44.35	193	111223	95.26
STEELXIND	EQ	20-Jan-2021	48.65	47.40	51.90	47.40	50.60	51.45	51.06	194764	99.44	713	159871	82.08
STEL	EQ	20-Jan-2021	84.70	84.10	92.90	83.45	88.00	88.45	90.57	335592	303.95	4861	102222	30.46
STERTOOLS	EQ	20-Jan-2021	208.60	206.15	212.00	206.15	210.05	211.20	209.93	19284	40.48	573	13067	67.76
STLTECH	EQ	20-Jan-2021	192.35	193.95	198.40	191.25	192.20	193.25	195.35	2632037	5141.81	32693	506724	19.25
SUBCAPCITY	BE	20-Jan-2021	19.65	19.70	19.70	19.70	19.70	19.70	19.70	5	0.00	1	-	-
SUBEXLTD	EQ	20-Jan-2021	27.10	27.25	27.35	26.50	26.65	26.60	26.88	2251705	605.32	6200	1324857	58.84
SUBROS	EQ	20-Jan-2021	332.35	332.00	334.95	328.40	330.10	330.30	331.61	15257	50.59	955	9439	61.87
SUDARSCHEM	EQ	20-Jan-2021	505.95	504.20	508.95	503.50	505.00	505.10	505.32	84748	428.25	2348	49347	58.23
SUJANAUNI	BE	20-Jan-2021	0.45	0.45	0.45	0.40	0.40	0.40	0.40	2292606	9.18	398	-	-
SUMICHEM	EQ	20-Jan-2021	320.85	323.25	331.95	318.10	326.50	326.30	327.50	975686	3195.40	14363	397570	40.75
SUMIT	BE	20-Jan-2021	9.80	10.00	10.00	9.35	9.85	9.85	9.61	34653	3.33	57	-	-
SUMMITSEC	EQ	20-Jan-2021	527.60	533.35	552.00	533.15	547.00	542.85	541.06	5016	27.14	628	2421	48.27
SUNCLAYLTD	EQ	20-Jan-2021	2673.85	2683.35	2726.95	2657.15	2704.00	2699.85	2697.47	3984	107.47	645	3075	77.18
SUNDARAM	EQ	20-Jan-2021	1.55	1.50	1.55	1.50	1.55	1.55	1.53	160721	2.45	184	103116	64.16
SUNDARMFIN	EQ	20-Jan-2021	1821.50	1821.50	1834.45	1796.40	1820.00	1821.65	1818.44	18519	336.76	2596	10125	54.67
SUNDARMHLD	EQ	20-Jan-2021	76.65	77.30	78.00	75.65	76.25	76.15	76.52	58104	44.46	634	37724	64.92
SUNDRMBRAK	EQ	20-Jan-2021	363.35	364.00	364.50	343.00	364.00	360.20	356.50	12098	43.13	732	7881	65.14
SUNDRMFAST	EQ	20-Jan-2021	557.25	557.25	560.05	543.60	550.00	549.80	549.90	393263	2162.55	32378	341763	86.90
SUNFLAG	EQ	20-Jan-2021	61.95	62.25	62.80	61.25	61.35	61.75	62.17	209661	130.35	1527	112251	53.54
SUNPHARMA	EQ	20-Jan-2021	596.55	601.20	603.60	592.95	594.00	594.70	597.37	5182972	30961.40	72355	1008819	19.46
SUNTECK	EQ	20-Jan-2021	376.70	375.00	378.55	368.00	370.50	371.65	373.68	201402	752.60	7151	70446	34.98
SUNTV	EQ	20-Jan-2021	517.20	516.35	527.50	511.05	526.00	525.30	519.04	3385932	17574.35	54411	530448	15.67
SUPERHOUSE	EQ	20-Jan-2021	131.15	129.55	132.60	129.00	129.00	129.25	130.46	22033	28.74	413	14011	63.59
SUPERSPIN	EQ	20-Jan-2021	5.20	5.45	5.45	5.10	5.25	5.20	5.34	42965	2.29	111	15069	35.07
SUPPETRO	EQ	20-Jan-2021	401.90	410.00	410.00	398.10	401.50	400.90	403.30	118255	476.92	1753	86836	73.43
SUPRAJIT	EQ	20-Jan-2021	209.30	210.95	217.00	206.45	213.10	214.10	213.06	156092	332.57	3990	77276	49.51
SUPREMEENG	EQ	20-Jan-2021	29.05	29.50	29.50	27.60	28.50	28.30	28.17	25928	7.30	131	20039	77.29
SUPREMEIND	EQ	20-Jan-2021	1701.55	1709.95	1723.70	1668.00	1696.00	1693.55	1698.13	58371	991.22	7781	42427	72.69
SURANASOL	BE	20-Jan-2021	11.00	11.45	11.45	10.80	11.00	11.00	11.05	22767	2.52	144	-	-
SURANAT&P	EQ	20-Jan-2021	5.55	5.75	5.75	5.35	5.40	5.40	5.51	176753	9.74	417	90783	51.36
SURYALAXMI	BE	20-Jan-2021	29.45	28.10	30.90	28.10	30.90	30.90	29.97	10353	3.10	74	-	-
SURYAROSNI	EQ	20-Jan-2021	335.95	336.00	359.00	336.00	356.25	355.30	352.68	159635	563.00	5224	99513	62.34
SUTLEJTEX	EQ	20-Jan-2021	45.45	45.20	47.20	44.90	45.95	45.90	45.83	96943	44.43	739	49954	51.53
SUULD	EQ	20-Jan-2021	142.25	141.20	143.70	141.20	143.65	143.35	142.75	28764	41.06	141	25146	87.42
SUVEN	EQ	20-Jan-2021	84.55	85.95	86.00	83.05	83.20	84.00	84.82	251644	213.43	2399	125044	49.69
SUVENPHAR	EQ	20-Jan-2021	488.50	487.75	501.00	483.05	485.00	483.90	489.42	291998	1429.11	10766	184565	63.21
SUZLON	BE	20-Jan-2021	6.80	6.60	6.70	6.50	6.55	6.55	6.56	20967944	1375.35	24597	-	-
SWANENERGY	EQ	20-Jan-2021	129.95	130.50	131.50	126.35	129.30	128.85	128.65	153009	196.84	4503	20913	13.67
SWARAJENG	EQ	20-Jan-2021	1359.60	1368.00	1380.75	1357.15	1359.95	1359.90	1361.21	23745	323.22	11069	18225	76.75
SWELECTES	EQ	20-Jan-2021	188.75	189.30	198.15	185.55	198.15	198.15	196.09	30634	60.07	1063	15890	51.87
SWSOLAR	EQ	20-Jan-2021	258.65	259.00	268.00	258.05	261.90	261.40	263.53	521560	1374.47	12242	146380	28.07
SYMPHONY	EQ	20-Jan-2021	1037.35	1049.00	1053.00	1029.00	1040.00	1033.95	1041.23	23251	242.10	2384	13470	57.93
SYNCOM	BZ	20-Jan-2021	3.65	3.50	3.50	3.50	3.50	3.50	3.50	62194	2.18	208	-	-
SYNGENE	EQ	20-Jan-2021	599.35	605.00	618.95	601.60	610.00	611.80	613.15	444884	2727.82	13672	176891	39.76
TAINWALCHM	EQ	20-Jan-2021	81.75	82.50	83.95	80.05	80.10	80.90	81.93	24382	19.98	865	13773	56.49
TAJGVK	EQ	20-Jan-2021	135.70	138.00	138.80	134.80	135.00	135.05	136.36	262979	358.60	3583	197141	74.96
TAKE	EQ	20-Jan-2021	60.60	60.90	63.20	60.65	62.10	62.05	62.24	1540543	958.88	7518	566570	36.78
TALBROAUTO	EQ	20-Jan-2021	173.95	174.30	182.90	173.15	180.50	180.40	179.23	37701	67.57	948	19649	52.12
TANLA	EQ	20-Jan-2021	749.10	756.00	786.55	733.85	786.55	780.00	762.64	1418000	10814.25	16672	896195	63.20
TARC	EQ	20-Jan-2021	26.50	26.50	27.25	26.15	26.85	27.00	26.90	696359	187.32	1398	586382	84.21
TARMAT	EQ	20-Jan-2021	56.85	57.05	57.90	55.15	55.60	55.80	56.09	33513	18.80	889	19422	57.95
TASTYBITE	EQ	20-Jan-2021	11934.00	11995.00	12018.75	11850.00	11900.00	11907.40	11932.38	751	89.61	426	345	45.94
TATACAPHSG	N2	20-Jan-2021	1060.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	17	0.18	1	17	100.00
TATACHEM	EQ	20-Jan-2021	528.85	529.80	543.00	526.20	533.00	536.00	537.30	6082428	32681.00	74986	1102794	18.13
TATACOFFEE	EQ	20-Jan-2021	111.45	112.30	114.65	111.45	112.55	112.65	113.22	1613174	1826.48	8127	556359	34.49
TATACOMM	EQ	20-Jan-2021	1129.05	1085.00	1098.50	1040.00	1053.80	1051.35	1060.02	1581986	16769.36	63582	416552	26.33
TATACONSUM	EQ	20-Jan-2021	582.70	588.00	602.70	583.60	598.00	596.65	595.91	6156865	36689.47	102282	1176444	19.11
TATAELXSI	EQ	20-Jan-2021	2673.65	2705.05	2825.00	2692.50	2790.00	2787.50	2789.93	2182038	60877.43	147403	302526	13.86
TATAINVEST	EQ	20-Jan-2021	1080.05	1084.60	1093.00	1073.00	1081.00	1082.45	1083.56	27096	293.60	2589	11671	43.07
TATAMETALI	EQ	20-Jan-2021	824.75	830.00	845.00	816.25	817.95	821.05	828.15	583279	4830.43	22669	182893	31.36
TATAMOTORS	EQ	20-Jan-2021	258.65	260.00	277.50	258.85	274.40	274.90	271.49	205145151	556953.63	828086	11869707	5.79
TATAMTRDVR	EQ	20-Jan-2021	100.20	100.80	107.20	100.55	105.80	105.80	104.72	30819241	32273.42	96710	6819623	22.13
TATAPOWER	EQ	20-Jan-2021	85.40	85.60	86.45	84.15	84.55	84.80	85.09	19476831	16572.10	51234	5463740	28.05
TATASTEEL	EQ	20-Jan-2021	681.10	690.15	699.50	682.60	687.50	690.15	690.58	23313150	160995.95	229129	2962126	12.71
TATASTLBSL	EQ	20-Jan-2021	43.80	44.90	45.20	43.95	44.10	44.05	44.51	24914018	11088.03	37535	8601734	34.53
TATASTLLP	EQ	20-Jan-2021	770.15	783.00	826.60	777.80	786.00	791.60	803.22	512810	4118.99	22704	165932	32.36
TATASTLPP	E1	20-Jan-2021	247.60	257.00	264.00	249.20	254.00	254.75	256.36	671364	1721.10	8574	115638	17.22
TBZ	EQ	20-Jan-2021	77.40	78.25	81.90	78.00	79.00	79.15	80.00	906133	724.94	10026	320381	35.36
TCFSL	NB	20-Jan-2021	1042.00	1042.40	1044.00	1042.00	1042.00	1042.00	1042.12	1645	17.14	15	1645	100.00
TCFSL	ND	20-Jan-2021	1100.39	1100.00	1100.00	1093.20	1100.00	1099.67	1098.07	953	10.46	41	628	65.90
TCFSL	NF	20-Jan-2021	1143.00	1146.00	1146.00	1145.00	1145.00	1145.00	1145.91	375	4.30	2	375	100.00
TCFSL	NH	20-Jan-2021	1055.00	1056.00	1065.00	1056.00	1065.00	1062.43	1060.20	646	6.85	11	646	100.00
TCFSL	NJ	20-Jan-2021	1091.00	1094.00	1094.00	1094.00	1094.00	1094.00	1094.00	53	0.58	2	53	100.00
TCFSL	NL	20-Jan-2021	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	20	0.23	1	20	100.00
TCFSL	NN	20-Jan-2021	1146.00	1141.01	1141.01	1141.00	1141.00	1141.00	1141.00	35	0.40	4	35	100.00
TCI	EQ	20-Jan-2021	242.90	244.00	254.40	243.20	247.90	246.50	250.01	95093	237.74	2184	14331	15.07
TCIDEVELOP	EQ	20-Jan-2021	312.60	310.95	324.90	309.85	320.00	316.60	315.78	1041	3.29	667	191	18.35
TCIEXP	EQ	20-Jan-2021	932.75	937.00	937.00	915.70	929.00	926.05	927.12	9334	86.54	2196	4971	53.26
TCIFINANCE	BE	20-Jan-2021	5.20	4.95	5.40	4.95	5.10	5.10	4.97	10001	0.50	39	-	-
TCNSBRANDS	EQ	20-Jan-2021	416.05	420.00	420.00	411.10	413.00	413.90	414.68	18884	78.31	1094	13903	73.62
TCPLPACK	EQ	20-Jan-2021	351.15	360.00	364.95	351.10	351.20	353.00	354.35	3375	11.96	266	2360	69.93
TCS	EQ	20-Jan-2021	3260.70	3270.00	3327.95	3267.10	3305.00	3308.80	3304.97	3453446	114135.31	169490	1498128	43.38
TDPOWERSYS	EQ	20-Jan-2021	145.20	144.30	145.15	141.60	143.00	142.20	143.58	24632	35.37	464	16970	68.89
TEAMLEASE	EQ	20-Jan-2021	2749.00	2713.00	2798.00	2713.00	2785.00	2780.90	2780.87	11556	321.36	3138	7448	64.45
TECHM	EQ	20-Jan-2021	992.50	997.00	1023.40	997.00	1019.45	1019.45	1016.24	4687853	47639.83	93591	1194845	25.49
TECHNOE	EQ	20-Jan-2021	255.60	255.60	261.10	254.95	256.05	258.95	259.83	336892	875.33	14202	278864	82.78
TEJASNET	EQ	20-Jan-2021	138.10	139.90	139.90	136.00	136.85	137.25	138.13	462334	638.62	5958	230620	49.88
TEMBO	SM	20-Jan-2021	181.70	182.50	194.00	170.00	185.80	173.95	179.22	42000	75.27	20	24000	57.14
TERASOFT	EQ	20-Jan-2021	54.65	56.05	56.90	52.15	53.40	53.05	55.04	159741	87.92	1681	83985	52.58
TEXINFRA	EQ	20-Jan-2021	54.40	54.40	55.00	53.20	54.50	54.45	54.14	155413	84.15	772	127907	82.30
TEXMOPIPES	EQ	20-Jan-2021	23.40	23.95	24.15	23.15	23.20	23.20	23.66	120808	28.58	571	51097	42.30
TEXRAIL	EQ	20-Jan-2021	33.30	33.40	33.95	32.75	33.00	33.05	33.37	675473	225.40	2248	391966	58.03
TFCILTD	EQ	20-Jan-2021	53.05	53.75	53.75	52.40	52.40	52.65	53.12	150370	79.88	2101	89673	59.63
TGBHOTELS	BE	20-Jan-2021	5.95	6.05	6.05	5.70	5.80	5.90	5.83	11030	0.64	44	-	-
THANGAMAYL	EQ	20-Jan-2021	602.35	608.80	608.80	591.00	595.00	600.90	604.82	8267	50.00	765	3877	46.90
THEINVEST	BZ	20-Jan-2021	124.75	123.40	123.40	118.55	119.00	120.10	119.62	2088	2.50	64	-	-
THEJO	SM	20-Jan-2021	1140.00	1170.00	1170.00	1125.00	1125.00	1125.00	1135.19	1100	12.49	9	800	72.73
THEMISMED	EQ	20-Jan-2021	337.70	343.95	343.95	335.25	337.25	337.95	337.72	5390	18.20	368	3468	64.34
THERMAX	EQ	20-Jan-2021	991.10	983.05	993.05	977.60	986.00	985.10	984.71	24330	239.58	6068	18186	74.75
THIRUSUGAR	BZ	20-Jan-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	1093	0.05	2	-	-
THOMASCOOK	EQ	20-Jan-2021	44.35	45.25	45.25	43.80	44.10	44.15	44.25	397349	175.84	4790	237574	59.79
THOMASCOTT	BE	20-Jan-2021	8.25	7.85	8.65	7.85	7.85	7.85	8.35	1635	0.14	15	-	-
THYROCARE	EQ	20-Jan-2021	945.90	946.25	956.70	941.00	941.05	945.70	948.71	38116	361.61	3154	15802	41.46
TI	EQ	20-Jan-2021	28.20	28.40	28.65	27.85	28.00	28.00	28.19	124857	35.20	454	68120	54.56
TIDEWATER	EQ	20-Jan-2021	4411.75	4387.00	4419.95	4387.00	4400.00	4393.25	4396.80	896	39.40	305	685	76.45
TIIL	EQ	20-Jan-2021	347.80	369.00	369.00	356.35	363.50	360.90	363.08	40060	145.45	1833	22781	56.87
TIINDIA	EQ	20-Jan-2021	845.75	850.00	878.00	846.10	847.75	851.60	859.41	103837	892.38	6095	55267	53.22
TIJARIA	BE	20-Jan-2021	8.65	9.05	9.05	8.25	8.85	8.85	8.38	6721	0.56	17	-	-
TIL	EQ	20-Jan-2021	171.05	172.15	176.30	171.00	171.00	172.80	174.29	6614	11.53	203	5324	80.50
TIMESGTY	EQ	20-Jan-2021	26.00	26.80	26.80	24.75	24.95	25.10	25.31	8119	2.06	175	5718	70.43
TIMETECHNO	EQ	20-Jan-2021	52.25	52.65	53.65	52.50	52.75	52.60	53.14	410062	217.89	2018	189231	46.15
TIMKEN	EQ	20-Jan-2021	1236.40	1236.45	1273.60	1236.45	1240.00	1242.95	1252.41	38619	483.67	2305	26767	69.31
TINPLATE	EQ	20-Jan-2021	184.30	184.60	189.70	177.10	178.00	179.15	183.74	2664109	4895.08	38689	636364	23.89
TIPSINDLTD	EQ	20-Jan-2021	365.80	368.80	394.00	367.55	381.10	383.30	384.25	61954	238.06	2115	26005	41.97
TIRUMALCHM	EQ	20-Jan-2021	95.30	95.00	98.70	95.00	95.45	95.60	96.93	480602	465.82	4904	191431	39.83
TIRUPATI	SM	20-Jan-2021	64.00	60.80	67.00	60.80	67.00	67.00	63.90	6000	3.83	2	6000	100.00
TIRUPATIFL	BE	20-Jan-2021	27.55	27.00	27.00	27.00	27.00	27.00	27.00	66	0.02	3	-	-
TITAN	EQ	20-Jan-2021	1519.90	1519.90	1541.00	1519.90	1530.00	1531.30	1532.32	1838240	28167.69	64168	662162	36.02
TMRVL	EQ	20-Jan-2021	12.15	12.50	12.50	12.00	12.10	12.15	12.30	88239	10.85	395	70501	79.90
TNPETRO	EQ	20-Jan-2021	40.60	41.40	42.20	41.35	41.55	41.60	41.74	287106	119.84	1811	131110	45.67
TNPL	EQ	20-Jan-2021	128.35	128.70	132.60	128.05	129.70	129.25	130.43	471430	614.90	5968	131117	27.81
TNTELE	BE	20-Jan-2021	3.45	3.60	3.60	3.45	3.60	3.60	3.57	19597	0.70	69	-	-
TOKYOPLAST	EQ	20-Jan-2021	76.00	75.15	79.45	74.70	77.10	77.45	78.29	35557	27.84	515	22347	62.85
TORNTPHARM	EQ	20-Jan-2021	2750.90	2762.00	2769.45	2713.00	2714.05	2722.15	2740.53	232657	6376.04	13569	75298	32.36
TORNTPOWER	EQ	20-Jan-2021	339.10	341.80	343.70	331.55	334.00	333.55	335.93	2093618	7033.02	27343	699228	33.40
TOTAL	EQ	20-Jan-2021	69.70	69.00	70.95	66.55	70.95	70.85	70.09	23627	16.56	305	14907	63.09
TOUCHWOOD	BE	20-Jan-2021	93.00	94.00	94.00	88.85	91.50	91.45	91.46	1817	1.66	64	-	-
TPLPLASTEH	EQ	20-Jan-2021	168.55	166.10	172.85	166.10	169.40	168.80	168.57	7476	12.60	441	2366	31.65
TREEHOUSE	EQ	20-Jan-2021	8.20	8.55	8.60	7.95	8.60	8.40	8.35	242399	20.24	482	187263	77.25
TREJHARA	EQ	20-Jan-2021	33.40	34.85	34.85	32.45	32.45	32.95	33.48	23697	7.93	288	12943	54.62
TRENT	EQ	20-Jan-2021	677.75	677.00	695.00	657.00	693.00	679.95	675.43	628236	4243.29	18283	328004	52.21
TRF	BE	20-Jan-2021	101.15	100.00	101.95	99.45	101.00	99.85	100.22	8595	8.61	122	-	-
TRIDENT	EQ	20-Jan-2021	15.15	15.20	15.25	14.60	14.80	14.80	14.81	28330068	4196.88	40738	10840240	38.26
TRIGYN	EQ	20-Jan-2021	79.65	80.70	81.40	77.10	78.00	77.90	79.46	74296	59.03	913	41442	55.78
TRIL	BE	20-Jan-2021	18.90	18.75	19.25	18.50	18.80	18.70	18.71	72903	13.64	280	-	-
TRITURBINE	EQ	20-Jan-2021	89.90	89.10	91.35	86.10	87.10	87.00	87.69	143143	125.53	2135	96230	67.23
TRIVENI	EQ	20-Jan-2021	71.50	71.90	72.70	71.00	71.80	71.75	71.90	243707	175.23	1982	127349	52.25
TTKHLTCARE	EQ	20-Jan-2021	550.75	550.95	584.60	546.10	568.00	570.50	571.20	5562	31.77	443	3682	66.20
TTKPRESTIG	EQ	20-Jan-2021	6067.95	6079.05	6168.50	6008.00	6078.85	6083.30	6084.92	5368	326.64	1497	3206	59.72
TTL	EQ	20-Jan-2021	52.00	51.35	52.85	50.35	51.35	51.20	51.40	11917	6.13	315	8098	67.95
TTML	BE	20-Jan-2021	12.35	12.95	12.95	12.95	12.95	12.95	12.95	556219	72.03	840	-	-
TV18BRDCST	EQ	20-Jan-2021	31.65	32.45	33.00	31.00	31.15	31.15	31.87	14612529	4656.32	16650	6321659	43.26
TVSELECT	BE	20-Jan-2021	128.25	126.10	129.55	126.10	126.70	126.50	127.32	13838	17.62	272	-	-
TVSMOTOR	EQ	20-Jan-2021	512.80	515.45	521.90	507.00	509.00	509.35	514.27	3038458	15625.93	32686	668167	21.99
TVSSRICHAK	EQ	20-Jan-2021	1883.85	1890.00	1974.00	1873.90	1943.60	1954.70	1943.51	50901	989.26	6548	15373	30.20
TVTODAY	EQ	20-Jan-2021	245.90	247.00	253.95	242.85	244.25	245.25	249.55	52516	131.05	1379	24183	46.05
TVVISION	BE	20-Jan-2021	2.15	2.25	2.25	2.10	2.10	2.10	2.20	13749	0.30	29	-	-
TWL	EQ	20-Jan-2021	58.30	58.30	58.60	56.95	57.10	57.15	57.63	400314	230.71	2843	209311	52.29
UBL	EQ	20-Jan-2021	1282.45	1280.05	1293.75	1257.00	1263.65	1259.60	1265.80	340305	4307.57	13909	84443	24.81
UCALFUEL	EQ	20-Jan-2021	127.50	127.40	132.25	126.60	131.50	131.15	130.51	75887	99.04	1698	32092	42.29
UCL	SM	20-Jan-2021	31.95	34.90	35.95	33.00	33.00	34.45	34.70	8000	2.78	4	6000	75.00
UCOBANK	EQ	20-Jan-2021	13.05	13.05	13.25	13.00	13.15	13.15	13.13	2180650	286.24	10203	900999	41.32
UFLEX	EQ	20-Jan-2021	371.95	373.70	375.65	369.20	370.45	370.10	371.59	43012	159.83	1401	24841	57.75
UFO	EQ	20-Jan-2021	87.60	88.45	88.95	86.50	86.85	87.00	87.92	154009	135.41	2415	44407	28.83
UGARSUGAR	EQ	20-Jan-2021	16.95	16.90	17.00	16.65	16.70	16.70	16.80	94526	15.88	376	56822	60.11
UJAAS	BE	20-Jan-2021	3.35	3.35	3.45	3.20	3.25	3.30	3.26	6743232	219.69	3689	-	-
UJJIVAN	EQ	20-Jan-2021	283.40	281.50	286.95	278.95	282.00	281.30	283.32	437946	1240.79	6394	174689	39.89
UJJIVANSFB	EQ	20-Jan-2021	38.85	39.10	39.30	38.35	38.80	38.75	38.88	1501026	583.56	7463	727958	48.50
ULTRACEMCO	EQ	20-Jan-2021	5490.10	5514.00	5554.25	5463.90	5532.30	5547.10	5513.07	321063	17700.44	28348	107560	33.50
UMANGDAIRY	EQ	20-Jan-2021	64.10	64.50	64.50	63.10	63.40	63.20	63.48	11996	7.61	289	8256	68.82
UMESLTD	BE	20-Jan-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	10789	0.52	27	-	-
UNICHEMLAB	EQ	20-Jan-2021	288.25	286.80	299.70	282.25	286.50	285.95	292.37	200231	585.42	3966	100540	50.21
UNIDT	EQ	20-Jan-2021	298.35	304.85	308.40	280.60	286.20	282.95	292.47	25148	73.55	577	12994	51.67
UNIENTER	EQ	20-Jan-2021	77.60	77.35	83.90	77.25	81.50	81.50	81.38	126288	102.77	2048	60462	47.88
UNIINFO	SM	20-Jan-2021	22.25	23.35	23.35	23.35	23.35	23.35	23.35	4000	0.93	2	2000	50.00
UNIONBANK	EQ	20-Jan-2021	32.25	32.30	32.75	31.90	32.30	32.40	32.33	6877754	2223.89	13319	1601423	23.28
UNITECH	BZ	20-Jan-2021	1.90	1.95	1.95	1.85	1.90	1.85	1.87	1079818	20.24	489	-	-
UNITEDPOLY	SM	20-Jan-2021	48.00	50.00	50.40	50.00	50.40	50.40	50.23	9000	4.52	3	9000	100.00
UNITEDTEA	EQ	20-Jan-2021	313.90	317.75	319.25	314.65	315.00	315.00	315.45	1984	6.26	56	1723	86.84
UNITY	BZ	20-Jan-2021	1.15	1.15	1.20	1.10	1.15	1.10	1.11	106032	1.18	69	-	-
UNIVASTU	EQ	20-Jan-2021	33.30	34.50	39.95	33.00	39.95	39.95	35.53	895225	318.11	2457	703837	78.62
UNIVCABLES	EQ	20-Jan-2021	140.10	141.60	142.50	137.30	138.00	138.75	139.71	29312	40.95	968	16124	55.01
UNIVPHOTO	EQ	20-Jan-2021	198.25	191.50	198.00	190.10	198.00	195.90	194.15	3387	6.58	188	2311	68.23
UPL	EQ	20-Jan-2021	564.00	563.00	581.85	556.50	575.50	576.35	570.72	10900743	62212.79	138443	1524474	13.99
URJA	BE	20-Jan-2021	7.55	7.35	7.90	7.25	7.90	7.90	7.67	4823322	370.15	6861	-	-
USHAMART	EQ	20-Jan-2021	33.00	33.35	34.15	33.10	33.15	33.30	33.66	740014	249.06	2383	341403	46.13
UTIAMC	EQ	20-Jan-2021	573.40	570.05	587.05	570.05	582.00	580.85	580.16	312641	1813.80	14822	180672	57.79
UTIBANKETF	EQ	20-Jan-2021	324.46	315.60	326.95	315.60	324.16	324.35	324.01	92	0.30	26	53	57.61
UTINEXT50	EQ	20-Jan-2021	348.59	349.00	353.00	345.00	352.67	350.56	350.48	966	3.39	36	839	86.85
UTINIFTETF	EQ	20-Jan-2021	1549.81	1555.20	1563.20	1550.05	1557.75	1560.32	1556.98	805	12.53	54	705	87.58
UTISENSETF	EQ	20-Jan-2021	525.90	522.95	538.90	522.95	538.90	534.67	532.33	1537	8.18	64	1227	79.83
UTISXN50	EQ	20-Jan-2021	402.14	391.60	401.90	387.15	401.90	401.68	392.44	32	0.13	8	21	65.63
UTTAMSTL	BE	20-Jan-2021	8.50	8.80	8.80	8.20	8.50	8.45	8.58	124931	10.71	226	-	-
UTTAMSUGAR	EQ	20-Jan-2021	101.25	101.70	102.45	99.20	99.20	100.30	100.97	38928	39.30	670	15649	40.20
V2RETAIL	BE	20-Jan-2021	121.05	118.50	121.95	116.00	117.50	116.80	117.82	30336	35.74	339	-	-
VADILALIND	EQ	20-Jan-2021	795.65	799.65	820.20	798.75	814.50	813.35	809.76	12697	102.81	576	8917	70.23
VAIBHAVGBL	EQ	20-Jan-2021	2694.75	2773.95	2774.00	2683.65	2718.95	2717.80	2719.29	12256	333.28	4043	6089	49.68
VAISHALI	BE	20-Jan-2021	54.25	56.50	56.50	51.85	53.00	53.35	54.06	65933	35.64	837	-	-
VAKRANGEE	EQ	20-Jan-2021	64.70	64.75	64.90	62.80	63.00	64.00	63.88	2313260	1477.62	9695	1487005	64.28
VALIANTORG	EQ	20-Jan-2021	1449.90	1456.75	1458.85	1421.50	1443.00	1435.05	1439.39	13331	191.88	1668	7775	58.32
VARDHACRLC	EQ	20-Jan-2021	39.50	39.10	40.20	36.60	37.35	37.50	38.11	99329	37.85	744	79371	79.91
VARDMNPOLY	EQ	20-Jan-2021	14.90	15.20	15.45	14.70	15.10	15.00	14.96	31382	4.69	158	21337	67.99
VARROC	EQ	20-Jan-2021	419.75	419.80	431.90	417.40	425.10	425.35	426.47	149889	639.23	4134	74925	49.99
VASA	SM	20-Jan-2021	6.45	6.75	6.75	6.75	6.75	6.75	6.75	4000	0.27	1	4000	100.00
VASCONEQ	BE	20-Jan-2021	14.35	14.35	14.55	14.00	14.05	14.20	14.35	131451	18.86	153	-	-
VASWANI	EQ	20-Jan-2021	7.85	8.20	8.20	8.20	8.20	8.20	8.20	8905	0.73	12	8905	100.00
VBL	EQ	20-Jan-2021	874.10	879.95	926.00	879.95	920.00	916.90	913.65	346394	3164.82	18140	126458	36.51
VEDL	EQ	20-Jan-2021	174.00	171.55	175.25	171.50	173.15	173.70	173.29	11709839	20292.00	52002	2671718	22.82
VENKEYS	EQ	20-Jan-2021	1590.55	1595.00	1606.75	1585.00	1592.00	1588.85	1596.52	62709	1001.16	4196	21593	34.43
VENUSREM	EQ	20-Jan-2021	169.65	172.95	173.00	162.00	166.30	164.00	167.21	42531	71.12	850	28353	66.66
VERTOZ	EQ	20-Jan-2021	218.60	218.60	238.00	218.00	235.00	235.65	231.22	320021	739.95	3247	64806	20.25
VESUVIUS	EQ	20-Jan-2021	1036.90	1058.00	1062.35	1042.00	1055.00	1055.25	1050.67	28274	297.07	658	26109	92.34
VETO	EQ	20-Jan-2021	89.30	90.05	98.20	85.20	98.20	98.20	96.22	235162	226.28	1046	155028	65.92
VGUARD	EQ	20-Jan-2021	215.95	217.45	221.00	216.00	216.65	216.95	217.94	516905	1126.53	8827	218545	42.28
VHL	EQ	20-Jan-2021	1436.90	1460.00	1468.00	1436.25	1445.05	1454.40	1450.10	333	4.83	81	235	70.57
VICEROY	BE	20-Jan-2021	3.15	3.25	3.25	3.00	3.10	3.15	3.18	50580	1.61	73	-	-
VIDEOIND	BZ	20-Jan-2021	5.70	5.95	5.95	5.70	5.90	5.90	5.92	380728	22.56	575	-	-
VIDHIING	EQ	20-Jan-2021	125.55	125.60	138.10	125.00	138.10	138.10	134.47	423048	568.89	6248	232606	54.98
VIJIFIN	BE	20-Jan-2021	0.70	0.75	0.75	0.70	0.75	0.75	0.74	169140	1.25	123	-	-
VIKASECO	EQ	20-Jan-2021	3.55	3.40	3.70	3.40	3.65	3.65	3.51	6459446	226.91	2051	3203496	49.59
VIKASMCORP	EQ	20-Jan-2021	4.70	4.50	4.55	4.50	4.50	4.50	4.50	6893273	310.20	9905	5499824	79.79
VIKASPROP	EQ	20-Jan-2021	3.15	3.15	3.15	3.05	3.05	3.10	3.08	1627022	50.19	1086	1089881	66.99
VIKASWSP	EQ	20-Jan-2021	4.65	4.75	4.75	4.50	4.50	4.55	4.56	353109	16.10	396	261214	73.98
VIMTALABS	EQ	20-Jan-2021	166.25	165.00	179.50	165.00	175.75	175.70	173.88	106036	184.38	1676	63983	60.34
VINATIORGA	EQ	20-Jan-2021	1255.35	1254.00	1281.85	1243.15	1254.00	1252.15	1261.17	67395	849.96	4647	40296	59.79
VINDHYATEL	EQ	20-Jan-2021	840.90	840.00	854.00	838.60	840.25	841.80	845.37	12722	107.55	1174	5865	46.10
VINYLINDIA	EQ	20-Jan-2021	118.90	119.00	123.45	118.95	120.75	120.20	121.19	63780	77.29	1292	34470	54.05
VIPCLOTHNG	BE	20-Jan-2021	15.55	15.90	16.20	15.00	15.25	15.35	15.31	43705	6.69	162	-	-
VIPIND	EQ	20-Jan-2021	349.25	349.90	360.60	349.25	358.60	359.15	355.21	208252	739.74	5596	83864	40.27
VIPULLTD	EQ	20-Jan-2021	19.60	20.30	20.30	19.45	19.85	19.70	19.86	24154	4.80	154	20552	85.09
VISAKAIND	EQ	20-Jan-2021	390.10	391.95	402.00	390.00	397.00	397.05	397.86	69978	278.42	3938	26909	38.45
VISASTEEL	EQ	20-Jan-2021	7.60	7.80	7.80	7.30	7.30	7.35	7.50	54057	4.06	149	32571	60.25
VISHAL	EQ	20-Jan-2021	45.75	44.85	44.85	44.85	44.85	44.85	44.85	33475	15.01	169	33473	99.99
VISHNU	EQ	20-Jan-2021	173.00	176.55	181.65	174.30	181.65	181.65	180.71	12836	23.20	346	11002	85.71
VISHWARAJ	EQ	20-Jan-2021	131.00	132.00	134.80	129.00	133.80	131.70	131.46	37474	49.26	1026	18780	50.11
VIVIDHA	BE	20-Jan-2021	1.85	1.90	1.90	1.85	1.90	1.90	1.90	1384538	26.24	896	-	-
VIVIMEDLAB	EQ	20-Jan-2021	17.40	17.60	17.60	17.20	17.20	17.30	17.28	114032	19.70	361	79573	69.78
VLSFINANCE	EQ	20-Jan-2021	78.25	77.95	81.00	76.50	77.00	77.30	78.52	48766	38.29	775	27855	57.12
VMART	EQ	20-Jan-2021	2445.10	2457.25	2516.10	2390.00	2409.00	2405.95	2460.38	19802	487.21	3552	4918	24.84
VOLTAMP	EQ	20-Jan-2021	1238.45	1244.00	1244.65	1230.00	1232.55	1235.50	1234.97	2296	28.35	648	1278	55.66
VOLTAS	EQ	20-Jan-2021	909.05	910.50	918.85	900.95	911.00	912.65	909.52	899024	8176.82	23047	206193	22.94
VRLLOG	EQ	20-Jan-2021	191.20	192.15	195.00	190.35	191.90	191.55	191.73	276062	529.30	6241	145161	52.58
VSSL	EQ	20-Jan-2021	118.70	124.60	124.60	116.00	122.80	120.25	123.33	194979	240.48	2067	114265	58.60
VSTIND	EQ	20-Jan-2021	3722.45	3760.00	3779.50	3675.05	3775.00	3762.65	3755.67	6135	230.41	1268	3603	58.73
VSTTILLERS	EQ	20-Jan-2021	1882.75	1892.20	1909.50	1877.15	1900.00	1891.90	1897.62	9113	172.93	1166	5913	64.89
VTL	EQ	20-Jan-2021	1055.15	1055.50	1065.00	1046.00	1050.00	1052.20	1055.47	15840	167.19	1906	9496	59.95
WABAG	EQ	20-Jan-2021	207.75	201.00	204.75	201.00	203.90	203.30	203.13	615492	1250.28	9896	315145	51.20
WABCOINDIA	EQ	20-Jan-2021	5554.40	5573.00	5573.00	5491.00	5499.95	5502.50	5525.04	6303	348.24	1031	5256	83.39
WALCHANNAG	EQ	20-Jan-2021	67.40	67.90	67.90	66.85	66.90	67.05	67.25	82474	55.47	853	58045	70.38
WANBURY	BZ	20-Jan-2021	54.50	54.75	55.00	53.00	53.30	53.25	54.03	12472	6.74	98	-	-
WATERBASE	EQ	20-Jan-2021	120.65	120.75	129.00	120.50	125.90	125.90	125.85	406338	511.37	7170	92286	22.71
WEBELSOLAR	EQ	20-Jan-2021	40.35	40.20	41.85	40.00	40.60	40.35	40.73	176593	71.93	1017	105056	59.49
WEIZMANIND	EQ	20-Jan-2021	42.45	43.90	43.90	40.35	40.75	40.80	41.50	15887	6.59	205	10743	67.62
WELCORP	EQ	20-Jan-2021	131.95	133.70	133.70	130.80	132.20	132.05	132.34	538073	712.09	7180	250081	46.48
WELENT	EQ	20-Jan-2021	82.15	81.30	82.65	81.30	82.15	82.25	82.16	37442	30.76	437	27773	74.18
WELINV	EQ	20-Jan-2021	356.50	355.00	364.35	355.00	359.00	359.00	359.37	993	3.57	75	894	90.03
WELSPUNIND	EQ	20-Jan-2021	67.45	67.95	67.95	66.30	66.55	66.80	66.92	420553	281.44	2625	294765	70.09
WENDT	EQ	20-Jan-2021	3292.65	3307.45	3333.75	3262.75	3293.00	3289.75	3299.45	712	23.49	401	308	43.26
WESTLIFE	EQ	20-Jan-2021	470.55	465.00	475.80	465.00	475.00	471.90	470.99	59770	281.51	3464	24680	41.29
WHEELS	EQ	20-Jan-2021	480.25	481.45	486.25	481.45	485.00	484.00	484.39	4768	23.10	447	2699	56.61
WHIRLPOOL	EQ	20-Jan-2021	2516.55	2516.55	2550.00	2495.25	2549.00	2541.70	2538.37	72542	1841.38	11673	24183	33.34
WILLAMAGOR	EQ	20-Jan-2021	24.05	23.55	24.90	22.10	23.75	23.40	23.30	10076	2.35	177	6650	66.00
WINDMACHIN	BE	20-Jan-2021	18.10	18.10	19.00	18.10	18.60	18.60	18.73	36054	6.75	121	-	-
WIPL	BE	20-Jan-2021	52.00	49.40	52.90	49.40	52.55	52.25	50.11	540	0.27	12	-	-
WIPRO	EQ	20-Jan-2021	430.25	434.00	447.85	433.00	444.90	444.95	443.71	24419679	108351.53	207154	4623935	18.94
WOCKPHARMA	EQ	20-Jan-2021	527.10	529.45	556.90	521.45	535.00	535.35	542.10	2597956	14083.47	55045	603805	23.24
WONDERLA	EQ	20-Jan-2021	203.95	205.90	208.00	203.50	203.95	204.60	205.80	45853	94.37	3336	21987	47.95
WORTH	EQ	20-Jan-2021	61.35	61.95	63.00	61.00	61.85	61.25	61.81	27350	16.91	413	16694	61.04
WSI	BE	20-Jan-2021	3.90	3.90	4.00	3.85	3.85	3.85	3.90	1311	0.05	17	-	-
WSTCSTPAPR	EQ	20-Jan-2021	187.80	188.70	190.70	186.15	188.25	188.45	189.20	154399	292.12	2202	79778	51.67
XCHANGING	EQ	20-Jan-2021	90.80	91.30	92.20	86.80	87.70	87.95	88.79	411695	365.54	3561	177223	43.05
XELPMOC	EQ	20-Jan-2021	314.65	314.70	317.00	305.00	308.00	308.25	310.05	26429	81.94	1940	15805	59.80
XPROINDIA	BE	20-Jan-2021	38.70	39.50	40.60	37.30	37.55	37.55	39.54	15148	5.99	105	-	-
YAARII	EQ	20-Jan-2021	103.80	105.00	108.95	103.00	108.05	108.85	107.78	678810	731.66	4090	389953	57.45
YESBANK	EQ	20-Jan-2021	17.90	17.95	18.00	17.40	17.65	17.65	17.66	196996362	34798.38	121443	79988153	40.60
ZEEL	EQ	20-Jan-2021	225.05	224.80	231.30	223.75	228.20	228.60	228.06	10865893	24780.97	71364	1873769	17.24
ZEEL	P2	20-Jan-2021	4.00	4.00	4.00	3.95	4.00	4.00	4.00	1614805	64.59	64	1614625	99.99
ZEELEARN	EQ	20-Jan-2021	13.15	13.15	13.35	13.10	13.20	13.15	13.17	229427	30.23	589	151396	65.99
ZEEMEDIA	EQ	20-Jan-2021	5.40	5.40	5.50	5.35	5.40	5.40	5.42	1548048	83.86	3334	952787	61.55
ZENITHEXPO	BE	20-Jan-2021	74.60	77.10	77.10	73.10	76.35	74.35	75.72	1391	1.05	36	-	-
ZENITHSTL	EQ	20-Jan-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	47519	0.62	31	47519	100.00
ZENSARTECH	EQ	20-Jan-2021	236.60	237.75	240.65	235.50	237.10	236.75	238.46	261112	622.66	7023	106938	40.95
ZENTEC	EQ	20-Jan-2021	93.90	94.80	94.95	92.65	92.75	92.90	93.43	171347	160.09	2381	90118	52.59
ZODIAC	SM	20-Jan-2021	13.60	12.95	14.00	12.95	14.00	14.00	13.65	12000	1.64	3	8000	66.67
ZODIACLOTH	EQ	20-Jan-2021	121.40	121.45	121.80	116.10	116.50	116.95	118.15	132048	156.02	2113	72357	54.80
ZODJRDMKJ	EQ	20-Jan-2021	28.85	28.30	29.75	28.30	29.50	29.50	29.33	832	0.24	60	413	49.64
ZOTA	EQ	20-Jan-2021	170.10	170.00	173.90	165.20	165.20	166.95	167.37	16749	28.03	351	7982	47.66
ZUARI	EQ	20-Jan-2021	99.70	100.30	104.60	99.10	99.55	100.15	102.04	165799	169.17	2107	73639	44.41
ZUARIGLOB	BE	20-Jan-2021	94.95	94.95	99.65	94.95	99.65	99.60	98.58	62425	61.54	626	-	-
ZYDUSWELL	EQ	20-Jan-2021	2038.10	2018.10	2022.70	1975.00	1975.00	1987.35	1996.71	42672	852.03	7627	23286	54.57