nse-sec-bhavdata-full-2021-01-27.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	27-Jan-2021	36.85	36.35	37.60	36.35	37.10	37.40	37.02	76020	28.14	538	49027	64.49
21STCENMGM	EQ	27-Jan-2021	10.95	10.75	11.15	10.75	11.10	10.85	10.84	3955	0.43	57	3140	79.39
3IINFOTECH	EQ	27-Jan-2021	7.05	6.70	7.00	6.70	6.70	6.70	6.76	27424269	1853.99	12955	11371028	41.46
3MINDIA	EQ	27-Jan-2021	20005.20	20299.85	20299.90	19796.00	19849.95	19845.85	19867.44	9886	1964.10	4967	5510	55.74
3PLAND	EQ	27-Jan-2021	9.95	10.40	10.40	9.50	9.55	9.70	10.21	4692	0.48	235	3949	84.16
522GS2025	GS	27-Jan-2021	97.00	97.00	97.00	97.00	97.00	97.00	97.00	99	0.10	1	99	100.00
5PAISA	EQ	27-Jan-2021	279.00	282.55	286.00	272.00	275.95	276.15	277.46	26518	73.58	1349	14923	56.27
63MOONS	BE	27-Jan-2021	75.60	76.85	79.35	73.00	74.95	75.15	75.76	34471	26.11	364	-	-
645GS2029	GS	27-Jan-2021	100.80	100.80	100.80	100.80	100.80	100.80	100.80	609	0.61	3	609	100.00
726GS2029	GS	27-Jan-2021	103.70	103.70	103.70	103.70	103.70	103.70	103.70	100	0.10	2	100	100.00
757GS2033	GS	27-Jan-2021	110.28	110.28	110.30	110.28	110.30	110.30	110.30	2190	2.42	4	2190	100.00
772GS2055	GS	27-Jan-2021	116.00	117.00	117.00	117.00	117.00	117.00	117.00	102	0.12	1	102	100.00
A2ZINFRA	EQ	27-Jan-2021	4.65	4.65	4.75	4.35	4.75	4.70	4.53	428312	19.41	573	252721	59.00
AAATECH	SM	27-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	27-Jan-2021	90.20	91.50	91.50	89.70	90.00	90.00	90.92	34466	31.34	405	12535	36.37
AARON	EQ	27-Jan-2021	49.65	50.00	50.00	47.20	47.20	47.20	47.86	1625	0.78	50	1325	81.54
AARTIDRUGS	EQ	27-Jan-2021	718.00	719.30	725.10	692.05	695.00	695.90	702.37	586200	4117.30	25531	199322	34.00
AARTIIND	EQ	27-Jan-2021	1145.30	1145.50	1158.55	1122.65	1134.00	1131.10	1139.74	345588	3938.79	10019	224221	64.88
AARTISURF	EQ	27-Jan-2021	912.30	910.00	949.95	910.00	920.00	915.80	923.18	10408	96.08	1165	6561	63.04
AARVEEDEN	BE	27-Jan-2021	19.90	20.50	20.50	19.00	19.65	20.05	19.46	14385	2.80	47	-	-
AARVI	EQ	27-Jan-2021	41.25	40.85	42.65	38.50	41.45	40.05	41.44	6474	2.68	202	5411	83.58
AAVAS	EQ	27-Jan-2021	1777.20	1825.00	1875.00	1777.00	1875.00	1853.05	1836.91	78320	1438.67	10842	30605	39.08
ABAN	BE	27-Jan-2021	27.90	27.20	29.00	27.05	27.50	27.45	27.37	30486	8.34	232	-	-
ABB	EQ	27-Jan-2021	1354.80	1350.05	1399.90	1346.00	1385.25	1388.80	1376.47	184995	2546.40	14075	78950	42.68
ABBOTINDIA	EQ	27-Jan-2021	14546.65	14600.00	14667.00	14403.10	14552.00	14527.00	14565.94	23458	3416.88	6618	14459	61.64
ABCAPITAL	EQ	27-Jan-2021	84.10	84.10	84.40	80.00	80.35	80.40	81.24	3228975	2623.06	27894	1218066	37.72
ABFRL	EQ	27-Jan-2021	163.75	164.00	171.00	161.05	162.90	162.10	164.95	2041719	3367.86	21257	590280	28.91
ABINFRA	SM	27-Jan-2021	7.70	7.35	7.35	7.35	7.35	7.35	7.35	8000	0.59	2	4000	50.00
ABMINTLTD	BE	27-Jan-2021	23.30	24.45	24.45	24.45	24.45	24.45	24.45	5085	1.24	18	-	-
ABSLBANETF	EQ	27-Jan-2021	310.82	311.95	311.95	295.10	295.10	297.97	304.46	225	0.69	38	158	70.22
ABSLNN50ET	EQ	27-Jan-2021	329.26	339.13	339.13	326.21	326.21	326.21	335.02	11	0.04	7	8	72.73
ACC	EQ	27-Jan-2021	1663.15	1657.70	1675.95	1624.20	1628.20	1637.85	1654.36	891651	14751.09	34876	181316	20.33
ACCELYA	EQ	27-Jan-2021	915.80	910.10	924.95	910.00	915.90	914.95	914.51	1188	10.86	208	715	60.19
ACCURACY	EQ	27-Jan-2021	37.90	38.95	39.55	36.40	37.00	37.75	38.63	6569	2.54	61	5928	90.24
ACE	EQ	27-Jan-2021	127.95	128.80	133.50	126.70	132.50	132.55	130.82	294953	385.86	6606	129426	43.88
ACRYSIL	EQ	27-Jan-2021	183.35	184.95	192.50	183.00	186.50	185.10	188.44	47263	89.06	1595	32880	69.57
ADANIENT	EQ	27-Jan-2021	513.90	513.10	521.55	507.05	509.90	512.80	514.84	2792007	14374.23	26971	328464	11.76
ADANIGREEN	EQ	27-Jan-2021	1031.10	1030.20	1050.00	1020.80	1030.30	1028.55	1034.69	510466	5281.73	27344	322122	63.10
ADANIPORTS	EQ	27-Jan-2021	523.65	528.25	536.00	512.50	516.65	518.85	523.59	8920054	46704.12	105470	2047910	22.96
ADANIPOWER	EQ	27-Jan-2021	51.20	50.95	51.15	49.40	49.55	49.60	50.19	4252119	2133.96	18967	2285104	53.74
ADANITRANS	EQ	27-Jan-2021	471.60	468.35	487.45	461.00	465.35	464.05	471.12	600672	2829.87	21730	251637	41.89
ADFFOODS	EQ	27-Jan-2021	610.20	610.20	610.20	595.05	609.50	604.80	603.78	17093	103.20	1037	10229	59.84
ADHUNIKIND	BE	27-Jan-2021	22.65	22.95	22.95	21.55	22.00	21.95	21.83	11938	2.61	95	-	-
ADL	BE	27-Jan-2021	28.00	29.30	29.30	27.00	27.95	27.95	28.01	10732	3.01	28	-	-
ADORWELD	EQ	27-Jan-2021	272.70	272.65	272.70	266.80	268.05	268.35	268.97	7273	19.56	532	3018	41.50
ADROITINFO	BE	27-Jan-2021	9.95	9.95	9.95	9.50	9.50	9.50	9.64	445	0.04	5	-	-
ADSL	EQ	27-Jan-2021	36.90	37.80	37.80	35.70	36.00	36.10	36.65	103396	37.90	693	65917	63.75
ADVANIHOTR	BE	27-Jan-2021	45.95	46.80	46.80	44.50	45.85	45.55	45.48	6789	3.09	71	-	-
ADVENZYMES	EQ	27-Jan-2021	308.05	306.05	329.50	305.75	321.65	321.55	321.66	375835	1208.92	10467	124879	33.23
AEGISCHEM	EQ	27-Jan-2021	283.05	280.25	285.00	278.10	283.95	283.50	282.24	471086	1329.59	13290	223631	47.47
AFFLE	EQ	27-Jan-2021	3748.65	3788.00	3811.00	3700.00	3715.00	3723.40	3745.82	31549	1181.77	8371	14788	46.87
AGARIND	EQ	27-Jan-2021	153.50	153.05	155.90	152.65	153.60	153.90	153.83	16347	25.15	436	11882	72.69
AGCNET	BE	27-Jan-2021	760.00	760.00	770.00	760.00	760.00	760.00	765.25	4413	33.77	97	-	-
AGRITECH	BE	27-Jan-2021	34.35	35.85	35.85	32.65	35.50	35.50	34.11	5488	1.87	69	-	-
AGROPHOS	EQ	27-Jan-2021	13.20	13.40	13.40	12.60	12.75	12.65	12.82	49368	6.33	319	31914	64.65
AHLADA	SM	27-Jan-2021	66.75	68.90	70.05	68.00	70.00	70.00	69.62	37000	25.76	29	33000	89.19
AHLEAST	EQ	27-Jan-2021	156.50	160.15	160.65	153.00	158.00	157.00	155.52	1859	2.89	109	1246	67.03
AHLUCONT	EQ	27-Jan-2021	271.90	277.85	277.85	267.10	268.00	268.20	269.24	23639	63.64	865	9229	39.04
AHLWEST	EQ	27-Jan-2021	245.55	254.45	254.50	247.00	247.00	247.15	249.92	426	1.06	86	212	49.77
AIAENG	EQ	27-Jan-2021	1984.10	1982.00	1996.90	1959.15	1982.00	1982.65	1980.39	52891	1047.45	5237	21656	40.94
AIRAN	EQ	27-Jan-2021	18.75	18.35	19.65	17.90	19.40	19.25	19.45	289776	56.37	539	234800	81.03
AIROLAM	SM	27-Jan-2021	27.95	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
AJANTPHARM	EQ	27-Jan-2021	1758.95	1760.00	1777.95	1721.15	1755.00	1731.90	1743.79	88649	1545.85	12658	34033	38.39
AJMERA	EQ	27-Jan-2021	129.10	131.00	131.65	126.25	127.70	127.25	128.28	52808	67.74	1549	14606	27.66
AJOONI	SM	27-Jan-2021	33.00	33.50	33.50	33.40	33.40	33.40	33.45	8000	2.68	2	4000	50.00
AKASH	EQ	27-Jan-2021	231.55	233.00	243.10	220.50	231.25	236.35	228.77	15728	35.98	464	9383	59.66
AKG	SM	27-Jan-2021	86.00	86.00	87.40	86.00	87.40	87.25	86.78	32000	27.77	5	6400	20.00
AKSHARCHEM	EQ	27-Jan-2021	264.25	265.65	274.00	259.90	261.00	263.15	267.19	32411	86.60	1267	20453	63.11
AKSHOPTFBR	EQ	27-Jan-2021	7.00	6.85	7.00	6.50	6.85	6.80	6.75	311829	21.06	589	153291	49.16
AKZOINDIA	EQ	27-Jan-2021	2401.50	2400.00	2412.80	2262.00	2302.00	2297.80	2306.76	30116	694.70	6270	14668	48.71
ALANKIT	EQ	27-Jan-2021	16.90	16.70	17.00	16.55	17.00	16.85	16.76	48410	8.11	320	34818	71.92
ALBERTDAVD	EQ	27-Jan-2021	422.65	424.00	432.90	418.00	419.00	421.40	425.22	4882	20.76	428	2740	56.12
ALCHEM	BZ	27-Jan-2021	4.75	4.55	4.75	4.55	4.55	4.55	4.55	8586	0.39	18	-	-
ALEMBICLTD	EQ	27-Jan-2021	95.65	96.00	96.40	93.65	93.90	94.00	94.69	329500	312.02	6672	113826	34.55
ALICON	EQ	27-Jan-2021	415.25	421.45	424.75	405.00	422.00	417.95	412.64	10456	43.15	1182	3126	29.90
ALKALI	EQ	27-Jan-2021	55.65	55.55	58.40	54.35	58.20	56.95	56.10	40280	22.60	429	20941	51.99
ALKEM	EQ	27-Jan-2021	3110.30	3119.00	3151.50	2999.55	3061.00	3049.60	3041.34	107290	3263.06	11309	64451	60.07
ALKYLAMINE	EQ	27-Jan-2021	4769.25	4771.00	4813.85	4695.00	4715.00	4707.75	4723.86	22113	1044.59	5825	8974	40.58
ALLCARGO	EQ	27-Jan-2021	131.45	130.70	132.00	130.00	130.00	130.45	130.72	397594	519.72	1666	346548	87.16
ALLSEC	EQ	27-Jan-2021	256.65	253.35	262.65	246.60	262.50	261.80	254.54	7541	19.19	448	4128	54.74
ALMONDZ	EQ	27-Jan-2021	19.85	20.35	20.50	19.60	20.00	19.95	20.19	7209	1.46	66	4411	61.19
ALOKINDS	EQ	27-Jan-2021	20.90	20.90	22.40	20.55	21.55	21.55	21.43	17054510	3655.35	22200	4246004	24.90
ALPA	BE	27-Jan-2021	36.55	36.55	36.55	35.15	35.30	35.60	35.48	14248	5.06	92	-	-
ALPHAGEO	BE	27-Jan-2021	184.60	184.60	189.80	176.40	189.80	183.85	183.28	3946	7.23	151	-	-
ALPSINDUS	BE	27-Jan-2021	2.65	2.55	2.65	2.55	2.65	2.65	2.60	29891	0.78	39	-	-
AMARAJABAT	EQ	27-Jan-2021	971.45	971.00	981.90	952.70	956.00	956.25	963.85	582753	5616.84	19534	104689	17.96
AMBER	EQ	27-Jan-2021	2514.25	2511.00	2594.95	2481.45	2560.00	2559.60	2551.60	226599	5781.89	22032	129979	57.36
AMBIKCO	EQ	27-Jan-2021	954.70	944.20	986.05	938.50	977.90	966.95	959.49	13268	127.30	2054	5658	42.64
AMBUJACEM	EQ	27-Jan-2021	257.00	256.10	260.50	251.20	252.00	252.50	254.62	9165809	23338.12	47978	4894308	53.40
AMDIND	EQ	27-Jan-2021	18.75	18.85	18.95	18.20	18.20	18.30	18.54	10601	1.97	108	7462	70.39
AMJLAND	EQ	27-Jan-2021	26.20	26.35	26.90	24.05	25.95	25.85	25.77	21193	5.46	252	10283	48.52
AMRUTANJAN	EQ	27-Jan-2021	501.15	501.00	501.00	491.25	494.00	493.90	494.86	35653	176.43	2029	17545	49.21
ANANTRAJ	EQ	27-Jan-2021	39.65	39.65	40.30	37.70	37.85	37.85	39.24	1826045	716.47	5623	1395347	76.41
ANDHRACEMT	EQ	27-Jan-2021	5.60	5.60	5.70	5.35	5.45	5.45	5.49	215374	11.83	1009	159655	74.13
ANDHRAPAP	EQ	27-Jan-2021	202.65	204.00	209.60	202.00	208.25	208.45	206.19	21287	43.89	476	15592	73.25
ANDHRSUGAR	EQ	27-Jan-2021	319.65	319.65	321.75	314.30	317.65	317.60	318.31	18287	58.21	1540	9550	52.22
ANGELBRKG	EQ	27-Jan-2021	366.25	366.20	370.00	355.75	367.50	367.00	365.09	144752	528.47	6185	73904	51.06
ANIKINDS	BE	27-Jan-2021	15.30	15.45	15.75	14.65	14.85	14.85	15.02	7064	1.06	55	-	-
ANKITMETAL	BE	27-Jan-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	5	0.00	1	-	-
ANSALAPI	BE	27-Jan-2021	8.30	8.00	8.45	7.90	7.90	7.90	8.01	96351	7.72	173	-	-
ANSALHSG	EQ	27-Jan-2021	5.95	5.90	6.20	5.70	6.20	6.20	6.15	27957	1.72	53	17237	61.66
ANUP	EQ	27-Jan-2021	707.30	700.00	713.60	691.00	700.45	697.65	698.92	17031	119.03	2521	5847	34.33
APARINDS	EQ	27-Jan-2021	354.15	354.20	367.45	352.95	356.00	355.45	360.24	64861	233.66	3786	26725	41.20
APCL	EQ	27-Jan-2021	207.20	201.80	207.00	200.05	201.00	201.20	201.61	39306	79.24	1139	20783	52.87
APCOTEXIND	EQ	27-Jan-2021	189.85	189.75	192.75	186.00	187.95	187.70	189.39	117209	221.98	3829	52311	44.63
APEX	EQ	27-Jan-2021	278.25	278.25	285.00	277.05	278.25	279.15	280.53	81579	228.86	2161	29378	36.01
APLAPOLLO	EQ	27-Jan-2021	942.15	957.00	957.95	901.10	947.00	939.55	927.69	363967	3376.50	11224	220167	60.49
APLLTD	EQ	27-Jan-2021	961.50	954.60	968.00	944.00	950.10	951.05	956.13	495630	4738.85	18235	258474	52.15
APOLLO	EQ	27-Jan-2021	125.35	128.00	128.00	120.85	121.40	121.40	123.31	122754	151.37	2940	68220	55.57
APOLLOHOSP	EQ	27-Jan-2021	2686.90	2698.00	2749.65	2587.25	2595.00	2600.40	2666.19	1665899	44416.10	88639	483491	29.02
APOLLOPIPE	EQ	27-Jan-2021	687.50	687.50	706.90	650.50	692.20	699.00	681.18	71941	490.05	3793	45202	62.83
APOLLOTYRE	EQ	27-Jan-2021	211.30	211.00	211.00	200.00	201.50	201.85	204.08	23956044	48889.95	120062	1843500	7.70
APOLSINHOT	EQ	27-Jan-2021	536.80	528.10	560.00	507.50	557.80	547.55	534.73	1755	9.38	191	813	46.32
APTECHT	EQ	27-Jan-2021	202.25	205.00	207.85	177.60	182.50	181.80	194.12	2897174	5623.99	53371	635591	21.94
ARCHIDPLY	BE	27-Jan-2021	34.50	34.00	35.05	33.10	34.50	33.95	33.81	15352	5.19	154	-	-
ARCHIES	EQ	27-Jan-2021	12.50	12.40	12.70	12.35	12.50	12.40	12.47	29527	3.68	359	24866	84.21
ARCOTECH	BZ	27-Jan-2021	2.25	2.25	2.25	2.15	2.20	2.25	2.16	38444	0.83	91	-	-
ARENTERP	EQ	27-Jan-2021	11.80	12.05	12.35	11.25	11.25	11.25	11.29	1501	0.17	22	1018	67.82
ARIES	EQ	27-Jan-2021	95.25	95.35	95.60	92.15	93.00	92.70	93.80	56657	53.14	735	35838	63.25
ARIHANT	EQ	27-Jan-2021	26.05	26.50	27.20	24.75	24.75	24.75	24.98	1777	0.44	36	1569	88.29
ARIHANTSUP	EQ	27-Jan-2021	38.75	40.45	40.45	36.95	37.00	37.65	37.76	52801	19.94	155	34322	65.00
ARMANFIN	EQ	27-Jan-2021	679.40	675.00	680.05	653.50	666.40	665.95	669.53	15878	106.31	965	10136	63.84
AROGRANITE	EQ	27-Jan-2021	47.15	47.20	49.00	45.00	46.00	46.00	46.28	25398	11.76	357	14162	55.76
ARROWGREEN	EQ	27-Jan-2021	54.20	54.20	56.90	53.25	54.75	56.00	55.08	2654	1.46	261	1666	62.77
ARSHIYA	EQ	27-Jan-2021	25.85	26.95	27.10	25.85	27.10	26.90	26.65	54201	14.44	307	35125	64.81
ARSSINFRA	EQ	27-Jan-2021	25.45	24.50	24.85	24.20	24.20	24.20	24.28	6385	1.55	46	4285	67.11
ARTEMISMED	BE	27-Jan-2021	210.00	210.00	217.95	204.00	212.00	212.00	212.17	2211	4.69	29	-	-
ARVIND	EQ	27-Jan-2021	49.20	50.85	50.85	48.40	49.65	49.65	49.46	1634034	808.27	8971	449919	27.53
ARVINDFASN	EQ	27-Jan-2021	148.10	145.55	147.35	142.65	144.35	144.45	144.61	204212	295.31	3096	120134	58.83
ARVSMART	EQ	27-Jan-2021	98.75	99.70	102.55	97.25	100.25	99.85	100.40	69713	69.99	1285	32711	46.92
ASAHIINDIA	EQ	27-Jan-2021	258.85	258.85	267.55	256.05	265.05	264.85	263.73	57418	151.43	1380	28385	49.44
ASAHISONG	EQ	27-Jan-2021	247.25	252.05	252.75	242.50	248.00	247.45	246.66	24731	61.00	820	16365	66.17
ASAL	EQ	27-Jan-2021	35.15	35.15	35.15	33.40	33.40	33.40	33.93	5405	1.83	88	4620	85.48
ASALCBR	EQ	27-Jan-2021	315.20	320.00	320.00	305.00	308.95	306.40	310.73	40248	125.06	1803	20742	51.54
ASHAPURMIN	EQ	27-Jan-2021	109.70	108.15	113.40	105.35	113.00	112.00	108.93	171626	186.96	3487	95821	55.83
ASHIANA	EQ	27-Jan-2021	98.05	98.05	100.80	97.50	99.00	99.35	98.81	42028	41.53	500	28832	68.60
ASHIMASYN	BE	27-Jan-2021	13.20	13.50	13.50	12.75	13.35	13.10	13.06	31384	4.10	51	-	-
ASHOKA	EQ	27-Jan-2021	90.45	89.90	90.00	87.55	87.85	87.85	88.14	672176	592.49	7140	365145	54.32
ASHOKLEY	EQ	27-Jan-2021	117.40	113.80	116.15	110.00	114.50	115.15	113.50	43390725	49249.72	139882	7654066	17.64
ASIANHOTNR	EQ	27-Jan-2021	69.95	71.95	71.95	66.45	66.45	66.85	68.41	2056	1.41	78	1190	57.88
ASIANPAINT	EQ	27-Jan-2021	2513.95	2525.00	2525.00	2430.55	2433.00	2436.60	2463.46	2700415	66523.71	185770	983585	36.42
ASIANTILES	EQ	27-Jan-2021	283.00	280.95	294.10	279.40	291.05	291.60	288.24	290551	837.48	7359	135544	46.65
ASLIND	SM	27-Jan-2021	14.05	14.75	14.75	14.75	14.75	14.75	14.75	36000	5.31	6	36000	100.00
ASPINWALL	EQ	27-Jan-2021	156.60	155.15	155.90	149.00	151.15	151.15	152.29	2047	3.12	77	1515	74.01
ASTEC	EQ	27-Jan-2021	1200.05	1021.00	1097.95	1020.95	1057.00	1065.45	1062.88	406122	4316.60	21963	234812	57.82
ASTERDM	EQ	27-Jan-2021	154.65	154.65	157.30	152.10	156.05	155.70	155.75	161002	250.76	7230	78135	48.53
ASTRAL	EQ	27-Jan-2021	1656.45	1676.85	1685.00	1625.00	1679.90	1657.95	1650.62	105159	1735.78	10317	35026	33.31
ASTRAMICRO	EQ	27-Jan-2021	118.70	118.70	118.85	116.80	117.40	117.25	117.53	96353	113.24	1189	56203	58.33
ASTRAZEN	EQ	27-Jan-2021	3591.80	3552.30	3863.00	3540.00	3750.00	3757.75	3768.03	279734	10540.45	32889	40838	14.60
ASTRON	EQ	27-Jan-2021	42.00	42.00	44.20	41.95	42.80	42.80	43.04	61871	26.63	669	38324	61.94
ATFL	EQ	27-Jan-2021	806.75	806.75	809.50	790.35	800.00	800.25	800.54	4324	34.62	407	2853	65.98
ATGL	EQ	27-Jan-2021	377.65	375.00	385.00	371.75	379.30	380.10	380.78	1432418	5454.32	11690	916807	64.00
ATLANTA	EQ	27-Jan-2021	7.95	7.95	8.30	7.60	8.30	8.30	8.15	19522	1.59	90	12690	65.00
ATUL	EQ	27-Jan-2021	6525.65	6535.00	6570.00	6365.00	6383.90	6375.05	6413.11	23058	1478.73	3545	10458	45.36
ATULAUTO	EQ	27-Jan-2021	180.85	180.90	181.75	177.85	177.90	178.45	179.50	56251	100.97	1544	31078	55.25
AUBANK	EQ	27-Jan-2021	884.65	885.00	890.95	842.50	864.00	852.65	860.47	565921	4869.59	22604	279475	49.38
AURIONPRO	EQ	27-Jan-2021	76.60	76.60	77.60	74.15	76.00	76.20	76.43	10072	7.70	278	7802	77.46
AUROPHARMA	EQ	27-Jan-2021	998.60	998.60	1000.00	948.25	952.05	959.60	964.62	4705789	45392.78	105042	1859269	39.51
AUSOMENT	EQ	27-Jan-2021	48.25	50.35	50.35	46.25	46.50	46.80	47.80	6383	3.05	146	2907	45.54
AUTOAXLES	EQ	27-Jan-2021	1015.60	1001.35	1010.00	991.40	997.00	998.60	999.69	11916	119.12	945	7656	64.25
AUTOIND	EQ	27-Jan-2021	31.45	31.75	32.55	30.90	32.55	32.10	31.73	12616	4.00	136	9302	73.73
AUTOLITIND	BZ	27-Jan-2021	33.30	33.30	33.30	31.65	31.65	31.65	31.85	1868	0.59	23	-	-
AVADHSUGAR	EQ	27-Jan-2021	199.30	197.00	199.95	196.00	197.80	197.20	198.00	27901	55.24	610	15291	54.80
AVANTIFEED	EQ	27-Jan-2021	500.95	500.00	525.00	500.00	513.35	513.15	516.39	603684	3117.39	16713	219649	36.38
AVTNPL	EQ	27-Jan-2021	45.90	46.30	46.70	44.10	44.80	44.70	45.19	192442	86.96	1914	112634	58.53
AWHCL	EQ	27-Jan-2021	294.05	294.00	294.95	283.35	284.95	285.25	287.41	170244	489.29	7027	59245	34.80
AXISBANK	EQ	27-Jan-2021	658.40	659.95	663.80	627.40	633.55	632.10	641.63	24462588	156959.21	374828	9563705	39.10
AXISBNKETF	EQ	27-Jan-2021	312.05	310.00	311.24	301.83	303.55	303.17	306.33	2423	7.42	97	1700	70.16
AXISCADES	EQ	27-Jan-2021	51.55	51.80	52.90	51.50	52.40	52.30	52.03	30532	15.89	557	16000	52.40
AXISGOLD	EQ	27-Jan-2021	42.70	42.95	42.95	42.50	42.55	42.53	42.58	82108	34.96	2476	75297	91.70
AXISNIFTY	EQ	27-Jan-2021	147.38	146.55	146.91	144.05	144.70	144.72	145.49	5229	7.61	189	4874	93.21
AYMSYNTEX	BE	27-Jan-2021	41.80	41.40	43.20	40.55	41.65	41.70	41.46	15353	6.37	47	-	-
BAFNAPH	BE	27-Jan-2021	130.10	130.10	130.10	123.60	124.00	124.25	124.65	1452	1.81	71	-	-
BAGFILMS	BE	27-Jan-2021	2.70	2.60	2.70	2.60	2.60	2.60	2.60	53236	1.38	101	-	-
BAJAJ-AUTO	EQ	27-Jan-2021	4168.95	4133.40	4236.65	4108.10	4130.00	4146.35	4178.57	2062088	86165.71	116044	374360	18.15
BAJAJCON	EQ	27-Jan-2021	220.30	220.35	220.35	210.25	214.95	214.50	215.25	434885	936.09	11392	218111	50.15
BAJAJELEC	EQ	27-Jan-2021	744.15	743.00	780.00	721.60	734.85	730.30	753.46	276892	2086.27	16579	34749	12.55
BAJAJFINSV	EQ	27-Jan-2021	9198.90	9165.00	9284.95	9042.05	9099.20	9126.10	9160.23	616631	56484.82	68285	102618	16.64
BAJAJHIND	EQ	27-Jan-2021	6.75	6.75	6.75	6.45	6.55	6.55	6.55	3796323	248.60	2500	1697191	44.71
BAJAJHLDNG	EQ	27-Jan-2021	3300.30	3290.00	3298.25	3208.00	3255.00	3230.35	3239.47	104247	3377.05	14404	69848	67.00
BAJFINANCE	EQ	27-Jan-2021	4908.70	4921.30	4945.60	4811.00	4825.00	4845.00	4857.86	2800493	136044.09	144175	502138	17.93
BALAJITELE	EQ	27-Jan-2021	61.10	62.40	62.40	60.05	61.00	60.65	60.61	99566	60.35	1295	38133	38.30
BALAMINES	EQ	27-Jan-2021	1106.55	1115.00	1169.00	1096.15	1151.00	1154.70	1135.74	132043	1499.67	9073	49583	37.55
BALAXI	EQ	27-Jan-2021	591.15	612.80	612.80	566.25	580.00	579.05	581.88	1934	11.25	255	1117	57.76
BALKRISHNA	BE	27-Jan-2021	24.30	24.30	24.50	23.10	24.50	24.20	23.57	4057	0.96	28	-	-
BALKRISIND	EQ	27-Jan-2021	1679.80	1686.95	1686.95	1644.20	1660.40	1664.50	1660.39	438924	7287.87	21049	103775	23.64
BALLARPUR	BZ	27-Jan-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	3415030	49.52	242	-	-
BALMLAWRIE	EQ	27-Jan-2021	115.15	115.15	117.00	114.15	116.60	116.30	115.73	214308	248.02	3702	76408	35.65
BALPHARMA	BE	27-Jan-2021	54.00	54.00	54.00	51.30	52.40	52.40	51.86	26241	13.61	191	-	-
BALRAMCHIN	EQ	27-Jan-2021	177.40	176.95	176.95	172.50	174.00	174.15	173.99	607900	1057.71	8359	292221	48.07
BANARBEADS	EQ	27-Jan-2021	58.25	59.05	59.10	57.50	57.55	57.60	57.75	6415	3.70	105	4824	75.20
BANARISUG	EQ	27-Jan-2021	1463.10	1499.90	1499.90	1442.15	1482.00	1478.55	1464.99	488	7.15	93	266	54.51
BANCOINDIA	EQ	27-Jan-2021	136.70	137.10	141.00	135.00	137.45	137.45	137.50	217433	298.97	6110	75196	34.58
BANDHANBNK	EQ	27-Jan-2021	309.55	309.85	315.40	302.10	304.70	303.70	306.90	12842107	39411.97	149778	4777417	37.20
BANG	EQ	27-Jan-2021	26.95	27.70	27.75	25.05	25.80	25.45	25.99	11948	3.10	233	6694	56.03
BANKA	EQ	27-Jan-2021	61.60	61.60	63.00	58.70	60.25	59.75	59.71	5621	3.36	117	4055	72.14
BANKBARODA	EQ	27-Jan-2021	73.85	73.55	75.50	72.00	72.80	74.05	73.84	72480794	53523.10	143013	6294922	8.68
BANKBEES	EQ	27-Jan-2021	314.15	317.95	317.95	304.01	304.90	304.81	307.87	1472589	4533.59	18309	893152	60.65
BANKINDIA	EQ	27-Jan-2021	50.40	50.00	50.70	48.65	48.95	49.05	49.66	3430898	1703.64	11856	621755	18.12
BANSWRAS	EQ	27-Jan-2021	111.40	111.00	111.30	105.85	106.80	106.05	107.49	7577	8.14	311	4935	65.13
BARTRONICS	BZ	27-Jan-2021	3.10	3.15	3.15	2.95	3.05	3.00	2.99	35268	1.06	126	-	-
BASF	EQ	27-Jan-2021	1614.00	1610.95	1647.50	1590.00	1606.00	1598.55	1612.38	17053	274.96	2526	8857	51.94
BASML	BE	27-Jan-2021	144.20	144.20	146.95	137.30	142.35	141.15	139.59	5152	7.19	163	-	-
BATAINDIA	EQ	27-Jan-2021	1559.05	1556.00	1556.00	1506.25	1522.00	1513.15	1530.88	515318	7888.88	21450	99780	19.36
BAYERCROP	EQ	27-Jan-2021	5573.45	5560.00	5644.00	5438.00	5555.00	5524.20	5504.70	33370	1836.92	7309	14054	42.12
BBL	EQ	27-Jan-2021	886.65	890.10	898.00	878.25	890.45	886.60	889.18	5866	52.16	644	3284	55.98
BBTC	EQ	27-Jan-2021	1232.55	1227.60	1236.00	1215.00	1218.00	1217.20	1222.95	24042	294.02	2236	11600	48.25
BBTCL	SM	27-Jan-2021	67.45	64.10	64.10	64.10	64.10	64.10	64.10	3000	1.92	1	3000	100.00
BCG	EQ	27-Jan-2021	7.10	7.20	7.25	6.80	6.85	6.85	6.95	2638243	183.47	2932	1493002	56.59
BCONCEPTS	SM	27-Jan-2021	28.45	27.10	27.50	27.05	27.50	27.50	27.18	12000	3.26	4	6000	50.00
BCP	BE	27-Jan-2021	5.95	5.95	5.95	5.70	5.70	5.75	5.74	104928	6.03	257	-	-
BDL	EQ	27-Jan-2021	333.15	334.75	340.00	332.80	336.55	336.60	336.63	227614	766.22	5566	108201	47.54
BEARDSELL	EQ	27-Jan-2021	9.35	9.10	9.55	9.00	9.25	9.10	9.13	2722	0.25	20	2515	92.40
BECTORFOOD	EQ	27-Jan-2021	392.45	392.00	395.80	384.05	386.50	386.50	389.55	562871	2192.64	26104	163474	29.04
BEDMUTHA	EQ	27-Jan-2021	26.65	27.30	27.50	26.05	27.25	26.45	26.49	8611	2.28	327	7183	83.42
BEL	EQ	27-Jan-2021	130.70	131.00	134.40	130.80	133.00	132.70	132.78	18632641	24740.89	80999	8066885	43.29
BEML	EQ	27-Jan-2021	911.20	911.00	925.00	891.25	905.00	907.35	905.22	293719	2658.80	13012	48742	16.59
BEPL	EQ	27-Jan-2021	139.00	137.75	137.75	129.15	130.15	129.90	131.83	1487095	1960.51	16543	816619	54.91
BERGEPAINT	EQ	27-Jan-2021	748.45	748.45	755.60	729.35	734.95	732.20	740.89	1472938	10912.88	37060	352672	23.94
BETA	SM	27-Jan-2021	116.05	117.00	118.95	113.10	113.50	113.50	115.86	4800	5.56	6	4800	100.00
BFINVEST	EQ	27-Jan-2021	271.80	276.05	276.90	270.90	274.00	272.40	273.69	15738	43.07	738	6150	39.08
BFUTILITIE	EQ	27-Jan-2021	277.65	277.60	277.95	268.60	270.15	271.60	273.25	187303	511.81	7435	36193	19.32
BGRENERGY	BE	27-Jan-2021	42.25	41.70	41.80	40.15	41.00	40.55	40.84	38842	15.86	292	-	-
BHAGERIA	EQ	27-Jan-2021	164.60	165.80	167.00	160.05	161.00	162.75	163.57	49385	80.78	1271	30032	60.81
BHAGYANGR	BE	27-Jan-2021	31.05	31.10	31.70	30.00	30.90	30.90	30.64	11264	3.45	74	-	-
BHAGYAPROP	EQ	27-Jan-2021	23.65	23.70	24.20	23.40	24.00	24.05	23.75	39467	9.37	154	35932	91.04
BHANDARI	EQ	27-Jan-2021	3.70	3.55	3.55	3.55	3.55	3.55	3.55	43839	1.56	123	43838	100.00
BHARATFORG	EQ	27-Jan-2021	608.50	607.00	607.50	580.70	594.90	601.80	594.98	3488403	20755.36	65899	879963	25.23
BHARATGEAR	BE	27-Jan-2021	67.65	69.30	69.30	65.25	68.00	67.20	66.43	8481	5.63	92	-	-
BHARATRAS	EQ	27-Jan-2021	9905.60	9876.00	9980.00	9751.00	9881.00	9848.30	9859.24	2018	198.96	1006	1003	49.70
BHARATWIRE	EQ	27-Jan-2021	31.40	31.30	31.50	30.80	31.50	31.25	31.23	9037	2.82	140	6010	66.50
BHARTIARTL	EQ	27-Jan-2021	580.75	580.00	581.75	562.35	570.90	570.80	573.12	15280757	87577.31	195096	6783268	44.39
BHEL	EQ	27-Jan-2021	36.25	35.85	36.20	35.40	35.70	35.70	35.82	38751487	13881.01	54780	7013912	18.10
BIGBLOC	BE	27-Jan-2021	99.90	99.60	99.60	95.95	97.30	97.20	97.54	11154	10.88	122	-	-
BIL	EQ	27-Jan-2021	136.05	139.25	141.00	137.10	138.00	138.05	139.02	2766	3.85	106	1624	58.71
BINDALAGRO	EQ	27-Jan-2021	16.60	16.70	17.00	16.20	17.00	16.75	16.47	55335	9.11	398	40987	74.07
BIOCON	EQ	27-Jan-2021	382.70	380.00	386.95	368.55	378.50	377.55	378.58	10430905	39489.57	131497	3416486	32.75
BIOFILCHEM	BE	27-Jan-2021	119.90	113.95	113.95	113.95	113.95	113.95	113.95	10075	11.48	637	-	-
BIRLACABLE	EQ	27-Jan-2021	62.60	62.35	62.35	57.70	59.50	59.55	60.21	148144	89.20	2039	39492	26.66
BIRLACORPN	EQ	27-Jan-2021	721.95	727.00	727.95	712.00	719.00	716.85	718.97	207857	1494.43	8228	91646	44.09
BIRLAMONEY	EQ	27-Jan-2021	43.45	42.70	43.60	42.50	43.00	42.70	42.88	113323	48.59	966	66820	58.96
BIRLATYRE	EQ	27-Jan-2021	31.80	33.20	33.20	30.35	30.65	30.60	31.31	935170	292.82	8012	554491	59.29
BKMINDST	BE	27-Jan-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.14	38779	0.44	105	-	-
BLBLIMITED	EQ	27-Jan-2021	5.00	5.20	5.20	4.90	5.00	5.00	5.01	14502	0.73	48	12781	88.13
BLISSGVS	EQ	27-Jan-2021	192.30	191.90	196.15	187.50	189.00	190.35	191.55	636679	1219.57	7263	232348	36.49
BLKASHYAP	BE	27-Jan-2021	10.10	9.70	9.95	9.60	9.60	9.60	9.66	38982	3.77	101	-	-
BLS	EQ	27-Jan-2021	100.95	102.50	102.50	99.15	100.90	100.55	100.39	67694	67.96	1448	42679	63.05
BLUECOAST	BE	27-Jan-2021	4.40	4.20	4.20	4.20	4.20	4.20	4.20	6	0.00	1	-	-
BLUEDART	EQ	27-Jan-2021	4308.40	4349.00	4365.00	4250.00	4302.25	4312.60	4311.49	31740	1368.47	4938	11314	35.65
BLUESTARCO	EQ	27-Jan-2021	755.15	761.70	778.00	740.55	764.00	748.15	748.95	165667	1240.77	8167	106698	64.41
BODALCHEM	EQ	27-Jan-2021	72.25	71.75	71.90	70.45	70.45	70.65	71.25	203765	145.19	1457	125017	61.35
BOHRA	SM	27-Jan-2021	1.90	1.90	1.90	1.90	1.90	1.90	1.90	2000	0.04	1	2000	100.00
BOMDYEING	EQ	27-Jan-2021	74.75	74.45	75.30	73.20	73.80	73.95	74.15	1302133	965.57	9272	290537	22.31
BOROLTD	EQ	27-Jan-2021	191.15	192.00	196.05	185.05	188.00	190.45	191.94	113730	218.30	2724	45913	40.37
BORORENEW	EQ	27-Jan-2021	252.05	248.25	263.90	245.50	261.30	261.00	254.92	431848	1100.85	13607	195292	45.22
BOSCHLTD	EQ	27-Jan-2021	15876.40	15900.00	15900.00	15415.00	15465.00	15542.55	15704.22	61551	9666.10	13911	9546	15.51
BPCL	EQ	27-Jan-2021	387.30	385.55	390.25	379.75	381.45	380.60	384.57	6033438	23202.79	102742	2561992	42.46
BPL	EQ	27-Jan-2021	20.85	21.15	21.15	20.15	20.20	20.25	20.44	39503	8.08	367	23006	58.24
BRFL	EQ	27-Jan-2021	11.00	10.80	11.50	10.60	11.45	11.30	10.96	141383	15.50	293	102869	72.76
BRIGADE	EQ	27-Jan-2021	247.90	249.10	249.10	232.10	237.75	235.75	239.71	71193	170.66	3054	27256	38.28
BRIGHT	SM	27-Jan-2021	7.70	7.35	7.35	7.35	7.35	7.35	7.35	9000	0.66	3	9000	100.00
BRITANNIA	EQ	27-Jan-2021	3613.55	3613.55	3649.90	3593.80	3619.00	3610.75	3623.42	646880	23439.18	59500	330873	51.15
BRITANNIA	N2	27-Jan-2021	32.00	32.00	32.39	32.00	32.01	32.00	32.01	11317	3.62	58	11108	98.15
BRNL	EQ	27-Jan-2021	33.05	33.25	34.00	32.55	32.60	32.70	33.16	166783	55.30	1164	69588	41.72
BROOKS	EQ	27-Jan-2021	63.20	63.20	63.70	61.50	63.05	63.05	62.76	54215	34.03	329	47246	87.15
BSE	EQ	27-Jan-2021	596.10	596.60	596.60	580.00	584.00	582.80	586.00	259742	1522.08	10866	122240	47.06
BSHSL	EQ	27-Jan-2021	133.50	126.20	131.15	124.95	128.00	126.50	128.52	4710	6.05	232	3698	78.51
BSL	BE	27-Jan-2021	33.00	33.50	33.50	31.60	32.70	31.85	31.98	2314	0.74	33	-	-
BSLGOLDETF	EQ	27-Jan-2021	4507.50	4650.00	4913.20	4468.00	4479.90	4473.55	4484.85	263	11.80	64	202	76.81
BSLNIFTY	EQ	27-Jan-2021	156.82	159.58	159.58	153.40	153.81	153.89	154.63	457	0.71	51	409	89.50
BSOFT	EQ	27-Jan-2021	247.25	247.00	261.80	241.35	256.00	257.90	252.59	1007728	2545.43	26162	348953	34.63
BTML	SM	27-Jan-2021	73.00	84.00	84.00	73.60	73.60	73.60	78.80	2400	1.89	2	2400	100.00
BURGERKING	EQ	27-Jan-2021	135.20	135.00	143.50	132.50	140.65	139.95	139.27	4339182	6043.04	58729	1178850	27.17
BURNPUR	BE	27-Jan-2021	2.40	2.35	2.40	2.30	2.40	2.40	2.32	23653	0.55	31	-	-
BUTTERFLY	EQ	27-Jan-2021	518.90	518.90	520.10	501.00	509.00	506.15	511.09	25554	130.60	1136	16279	63.70
BVCL	BE	27-Jan-2021	16.80	16.65	16.65	16.20	16.65	16.65	16.58	1131	0.19	8	-	-
BYKE	BE	27-Jan-2021	19.70	19.10	20.25	19.10	19.75	19.30	19.36	19196	3.72	49	-	-
CADILAHC	EQ	27-Jan-2021	467.40	467.85	472.65	459.10	460.00	462.05	465.48	2807794	13069.59	42720	815108	29.03
CADSYS	SM	27-Jan-2021	22.75	21.65	21.65	21.65	21.65	21.65	21.65	4000	0.87	1	4000	100.00
CALSOFT	EQ	27-Jan-2021	9.05	8.90	9.40	8.75	9.25	9.25	9.09	31211	2.84	182	22332	71.55
CAMLINFINE	EQ	27-Jan-2021	105.45	105.10	105.95	102.30	105.00	104.60	104.18	278873	290.53	6404	194712	69.82
CAMS	EQ	27-Jan-2021	1783.95	1780.10	1805.00	1780.10	1800.35	1798.15	1795.83	48426	869.65	8730	30246	62.46
CANBK	EQ	27-Jan-2021	133.65	133.95	138.75	130.10	130.40	131.20	134.04	49601962	66486.75	172707	7552346	15.23
CANDC	BZ	27-Jan-2021	6.50	6.60	6.80	6.25	6.80	6.80	6.49	27196	1.77	52	-	-
CANFINHOME	EQ	27-Jan-2021	480.85	479.00	503.00	455.25	478.00	479.10	479.39	1109995	5321.25	46069	271476	24.46
CANTABIL	EQ	27-Jan-2021	372.40	379.00	379.00	369.10	373.15	377.80	373.85	131670	492.25	7985	18386	13.96
CAPACITE	EQ	27-Jan-2021	167.85	168.00	171.95	164.00	164.00	164.95	168.19	113102	190.23	1871	20610	18.22
CAPLIPOINT	EQ	27-Jan-2021	473.55	472.95	472.95	463.00	468.15	465.85	466.20	107198	499.75	7290	55448	51.72
CAPTRUST	EQ	27-Jan-2021	92.20	92.60	92.90	88.65	90.20	90.60	90.45	6533	5.91	196	3805	58.24
CARBORUNIV	EQ	27-Jan-2021	424.50	424.50	434.80	416.80	426.00	430.40	428.02	408258	1747.41	16892	224975	55.11
CAREERP	EQ	27-Jan-2021	160.05	160.10	162.15	157.80	158.80	158.50	159.52	19177	30.59	523	9647	50.31
CARERATING	EQ	27-Jan-2021	490.40	489.00	490.00	474.50	479.95	477.85	480.29	197231	947.27	11824	84612	42.90
CASTROLIND	EQ	27-Jan-2021	128.05	127.70	127.70	123.05	123.50	123.80	124.98	1932800	2415.60	12816	1173495	60.71
CCHHL	BE	27-Jan-2021	4.95	4.80	5.10	4.75	4.95	4.95	4.91	15645	0.77	69	-	-
CCL	EQ	27-Jan-2021	244.80	246.95	248.00	241.70	244.00	243.40	243.83	157982	385.20	11061	100899	63.87
CDSL	EQ	27-Jan-2021	487.90	488.80	493.00	476.35	490.50	489.70	485.55	1164092	5652.25	31524	576710	49.54
CEATLTD	EQ	27-Jan-2021	1496.80	1459.00	1519.40	1426.70	1485.30	1491.70	1487.05	689226	10249.13	50968	142935	20.74
CEBBCO	BE	27-Jan-2021	22.90	23.00	23.90	22.30	23.00	23.00	23.17	30371	7.04	142	-	-
CELEBRITY	BE	27-Jan-2021	5.80	5.55	5.90	5.55	5.60	5.60	5.73	16172	0.93	33	-	-
CENTENKA	EQ	27-Jan-2021	228.85	226.00	227.55	220.50	222.00	221.25	223.15	39859	88.95	1095	25372	63.65
CENTEXT	BE	27-Jan-2021	4.70	4.90	4.90	4.50	4.50	4.50	4.50	64394	2.90	176	-	-
CENTRALBK	EQ	27-Jan-2021	13.35	13.35	13.45	12.65	12.70	12.70	12.94	8857745	1146.62	12053	5444100	61.46
CENTRUM	EQ	27-Jan-2021	24.10	24.35	24.70	23.60	23.90	23.90	24.01	747631	179.47	2071	520781	69.66
CENTUM	EQ	27-Jan-2021	437.30	430.00	443.95	425.00	432.50	434.25	433.69	11754	50.98	1342	2894	24.62
CENTURYPLY	EQ	27-Jan-2021	268.45	274.40	274.40	258.30	265.50	265.75	264.82	408934	1082.93	14724	105367	25.77
CENTURYTEX	EQ	27-Jan-2021	393.50	395.50	407.35	386.05	403.60	402.90	399.95	798807	3194.83	14875	169736	21.25
CERA	EQ	27-Jan-2021	3482.70	3498.80	3549.00	3450.00	3549.00	3505.70	3506.85	9657	338.66	2573	5112	52.94
CEREBRAINT	EQ	27-Jan-2021	45.25	44.25	45.45	43.75	44.80	44.90	44.57	184726	82.33	708	140164	75.88
CESC	EQ	27-Jan-2021	627.75	633.00	640.60	612.60	618.90	615.65	622.50	450265	2802.90	17817	102290	22.72
CESCVENT	EQ	27-Jan-2021	294.35	291.20	304.15	285.95	291.00	293.10	295.10	52564	155.12	3177	21815	41.50
CGCL	EQ	27-Jan-2021	365.50	368.50	368.50	364.00	365.00	365.25	365.71	172340	630.27	3861	112912	65.52
CGPOWER	EQ	27-Jan-2021	39.75	39.45	39.90	38.70	39.00	39.30	39.05	3679372	1436.75	5905	3262723	88.68
CHALET	EQ	27-Jan-2021	163.15	165.00	166.50	161.30	163.00	163.35	163.93	158378	259.63	3477	87717	55.38
CHAMBLFERT	EQ	27-Jan-2021	232.85	233.80	241.60	228.00	230.80	231.10	236.28	979612	2314.61	18480	316656	32.32
CHEMBOND	EQ	27-Jan-2021	182.90	183.50	184.00	173.20	176.95	176.70	179.66	30813	55.36	1063	17586	57.07
CHEMCON	EQ	27-Jan-2021	426.65	426.65	439.00	420.00	426.85	427.60	430.85	269514	1161.19	11590	52113	19.34
CHEMFAB	EQ	27-Jan-2021	136.55	136.45	137.00	131.75	132.90	133.40	133.69	6903	9.23	275	4218	61.10
CHENNPETRO	EQ	27-Jan-2021	119.60	103.20	103.20	95.70	95.70	95.80	98.80	7161828	7076.08	52568	2674944	37.35
CHOLAFIN	EQ	27-Jan-2021	420.60	422.45	430.75	408.70	410.00	410.50	417.63	5084464	21234.27	60378	978298	19.24
CHOLAHLDNG	EQ	27-Jan-2021	544.50	536.45	541.60	515.60	530.00	523.10	528.31	342648	1810.26	16787	216787	63.27
CHROMATIC	BZ	27-Jan-2021	0.90	0.95	0.95	0.85	0.95	0.95	0.92	119214	1.09	135	-	-
CIGNITITEC	EQ	27-Jan-2021	398.80	398.80	411.95	388.10	394.00	393.55	395.21	69860	276.10	2361	38634	55.30
CINELINE	EQ	27-Jan-2021	41.25	41.35	42.90	39.75	40.25	40.25	41.18	377288	155.35	3717	60179	15.95
CINEVISTA	EQ	27-Jan-2021	6.30	6.50	6.50	6.10	6.20	6.20	6.34	1741	0.11	17	1739	99.89
CIPLA	EQ	27-Jan-2021	836.80	839.90	856.45	825.20	839.70	842.50	843.08	7410174	62473.90	133350	1487876	20.08
CLEDUCATE	EQ	27-Jan-2021	66.05	68.60	68.60	65.20	65.25	65.30	65.60	5734	3.76	175	3539	61.72
CLNINDIA	EQ	27-Jan-2021	347.50	352.00	352.00	342.00	346.25	345.40	344.87	24173	83.37	1812	11045	45.69
CMICABLES	BE	27-Jan-2021	37.30	38.00	38.00	36.25	36.60	36.45	36.64	10079	3.69	67	-	-
CMMIPL	SM	27-Jan-2021	4.40	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
COALINDIA	EQ	27-Jan-2021	131.85	132.00	132.55	128.70	129.25	129.15	130.36	11638766	15172.19	63223	3591595	30.86
COCHINSHIP	EQ	27-Jan-2021	352.25	345.50	351.50	345.50	350.00	348.65	348.70	110466	385.19	3436	61987	56.11
COFORGE	EQ	27-Jan-2021	2397.65	2407.90	2485.00	2371.35	2442.95	2448.05	2440.27	480020	11713.79	30925	86382	18.00
COLPAL	EQ	27-Jan-2021	1524.15	1520.00	1555.00	1515.85	1549.00	1544.95	1545.06	1047432	16183.42	28008	469959	44.87
COMPINFO	EQ	27-Jan-2021	14.20	14.40	14.80	14.15	14.65	14.50	14.42	165392	23.86	661	93144	56.32
COMPUSOFT	BE	27-Jan-2021	9.30	9.10	9.65	9.10	9.25	9.25	9.29	10877	1.01	72	-	-
CONCOR	EQ	27-Jan-2021	421.25	423.70	443.30	421.00	432.70	432.95	435.01	5402116	23499.66	81447	1995242	36.93
CONFIPET	EQ	27-Jan-2021	41.85	41.05	41.90	40.45	40.70	40.60	40.96	611328	250.43	2872	364633	59.65
CONSOFINVT	EQ	27-Jan-2021	39.70	40.40	40.50	39.25	39.40	39.45	39.29	2365	0.93	26	2280	96.41
CONTROLPR	EQ	27-Jan-2021	235.65	235.10	241.00	235.00	239.10	237.25	237.25	7224	17.14	412	3323	46.00
CORALFINAC	EQ	27-Jan-2021	21.15	20.90	21.70	20.70	20.70	21.00	21.26	8341	1.77	149	4245	50.89
CORDSCABLE	EQ	27-Jan-2021	45.75	45.50	46.00	44.10	44.55	44.65	44.81	28761	12.89	604	21616	75.16
COROMANDEL	EQ	27-Jan-2021	840.00	840.00	843.10	812.10	816.50	824.20	831.31	413788	3439.87	21811	204891	49.52
COSMOFILMS	EQ	27-Jan-2021	446.95	442.20	451.85	439.75	447.80	445.75	444.44	47708	212.03	2894	26881	56.34
COUNCODOS	BE	27-Jan-2021	3.50	3.60	3.65	3.35	3.35	3.40	3.42	41475	1.42	177	-	-
COX&KINGS	BZ	27-Jan-2021	1.55	1.50	1.55	1.50	1.50	1.50	1.51	295131	4.47	185	-	-
CPSEETF	EQ	27-Jan-2021	20.13	20.16	20.35	19.85	19.92	19.97	19.95	1341162	267.62	35118	964007	71.88
CREATIVE	EQ	27-Jan-2021	102.10	104.65	114.40	102.15	110.50	108.95	107.73	23243	25.04	445	11880	51.11
CREDITACC	EQ	27-Jan-2021	724.95	720.20	728.90	719.60	721.80	721.75	722.22	92052	664.82	19885	69638	75.65
CREST	EQ	27-Jan-2021	94.60	95.60	96.25	90.15	91.65	91.60	91.76	10803	9.91	381	5551	51.38
CRISIL	EQ	27-Jan-2021	1913.65	1915.00	1929.95	1869.50	1900.00	1899.75	1910.74	30260	578.19	4321	15802	52.22
CROMPTON	EQ	27-Jan-2021	412.25	409.90	438.85	400.60	416.00	428.05	417.12	2709615	11302.41	134951	1771713	65.39
CSBBANK	EQ	27-Jan-2021	221.30	222.00	222.00	213.80	220.55	220.15	219.21	186891	409.68	4613	92447	49.47
CTE	EQ	27-Jan-2021	40.90	41.75	41.75	38.90	39.10	39.10	39.65	12261	4.86	137	9004	73.44
CUB	EQ	27-Jan-2021	173.90	173.75	175.85	166.05	166.75	167.30	172.27	3308748	5699.91	36057	1959506	59.22
CUBEXTUB	BE	27-Jan-2021	17.70	17.70	17.70	16.85	17.15	17.15	17.41	6900	1.20	24	-	-
CUMMINSIND	EQ	27-Jan-2021	610.50	613.95	628.55	607.75	624.05	624.45	622.05	2875863	17889.17	29809	920630	32.01
CUPID	EQ	27-Jan-2021	216.85	215.00	222.10	214.00	219.50	218.30	219.38	34618	75.95	1269	19913	57.52
CYBERMEDIA	BE	27-Jan-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	569	0.03	6	-	-
CYBERTECH	EQ	27-Jan-2021	123.00	120.70	122.70	116.85	116.95	117.15	119.16	356862	425.24	5249	112019	31.39
CYIENT	EQ	27-Jan-2021	573.50	568.00	678.20	567.10	635.10	637.90	643.20	6437358	41405.02	198167	750254	11.65
DAAWAT	EQ	27-Jan-2021	54.40	54.35	55.30	53.75	54.55	54.65	54.43	695547	378.55	4332	279053	40.12
DABUR	EQ	27-Jan-2021	532.60	533.90	537.50	525.65	528.50	527.50	530.46	1786873	9478.70	27879	482905	27.03
DALBHARAT	EQ	27-Jan-2021	1149.85	1132.85	1165.80	1115.50	1155.00	1157.00	1143.35	167992	1920.73	16970	80943	48.18
DALMIASUG	EQ	27-Jan-2021	136.40	137.45	137.45	135.00	136.50	135.40	135.61	52315	70.94	2605	31868	60.92
DAMODARIND	EQ	27-Jan-2021	31.45	31.50	32.80	30.60	31.15	31.70	31.92	4203	1.34	96	2254	53.63
DANGEE	EQ	27-Jan-2021	109.00	112.00	112.85	107.50	107.85	109.40	109.95	51737	56.88	259	49793	96.24
DATAMATICS	EQ	27-Jan-2021	111.30	93.00	112.25	93.00	109.65	109.45	107.47	209236	224.87	4635	71939	34.38
DBCORP	EQ	27-Jan-2021	80.25	80.80	80.95	79.00	80.00	79.55	79.96	148144	118.45	3799	85870	57.96
DBL	EQ	27-Jan-2021	412.10	409.00	426.70	406.00	420.20	418.90	416.44	248977	1036.85	7194	75878	30.48
DBREALTY	BE	27-Jan-2021	18.15	18.30	18.90	17.25	18.30	18.00	18.00	346200	62.31	709	-	-
DBSTOCKBRO	EQ	27-Jan-2021	9.85	9.40	10.10	9.40	9.90	9.90	9.79	566	0.06	18	565	99.82
DCAL	EQ	27-Jan-2021	134.20	133.05	133.60	130.00	131.00	130.65	131.02	342986	449.37	7568	186137	54.27
DCBBANK	EQ	27-Jan-2021	114.35	114.70	115.25	108.25	109.00	108.95	110.92	1705359	1891.50	17479	938907	55.06
DCM	BE	27-Jan-2021	26.10	26.10	27.20	25.45	26.70	26.70	26.76	26080	6.98	146	-	-
DCMNVL	BE	27-Jan-2021	64.75	62.00	65.00	62.00	64.00	64.15	63.58	15278	9.71	61	-	-
DCMSHRIRAM	EQ	27-Jan-2021	473.40	471.65	471.65	442.50	451.80	449.55	450.88	312506	1409.04	9451	71717	22.95
DCW	EQ	27-Jan-2021	21.15	21.00	21.15	19.45	20.10	20.15	20.40	1381784	281.94	2462	760945	55.07
DECCANCE	EQ	27-Jan-2021	357.20	365.00	365.00	352.25	353.90	353.85	354.91	18804	66.74	1033	11487	61.09
DEEPAKFERT	EQ	27-Jan-2021	153.75	154.80	154.80	149.00	151.55	151.35	151.33	274538	415.46	3740	137416	50.05
DEEPAKNTR	EQ	27-Jan-2021	986.20	986.00	988.00	961.00	966.00	966.50	970.75	382009	3708.36	31092	156436	40.95
DEEPENR	EQ	27-Jan-2021	42.20	42.65	42.70	41.20	42.05	41.80	42.06	12814	5.39	272	7827	61.08
DELTACORP	EQ	27-Jan-2021	142.45	142.95	144.00	138.00	143.10	141.20	140.00	1205889	1688.27	11485	526108	43.63
DELTAMAGNT	BE	27-Jan-2021	24.90	26.00	26.00	23.70	24.80	24.75	24.72	7214	1.78	29	-	-
DEN	EQ	27-Jan-2021	60.40	60.80	60.95	59.30	59.95	59.75	59.86	205546	123.05	2490	111466	54.23
DENORA	EQ	27-Jan-2021	256.60	260.00	260.00	252.50	252.55	253.75	256.03	2734	7.00	257	1534	56.11
DEVIT	SM	27-Jan-2021	128.70	130.45	130.45	130.45	130.45	130.45	130.45	1500	1.96	1	1500	100.00
DFMFOODS	EQ	27-Jan-2021	384.15	385.00	386.85	377.00	380.00	380.35	382.71	19965	76.41	1008	9781	48.99
DGCONTENT	EQ	27-Jan-2021	14.20	14.90	14.90	13.70	14.65	14.05	14.18	8193	1.16	79	6888	84.07
DHAMPURSUG	EQ	27-Jan-2021	159.75	159.70	161.80	157.65	161.40	159.50	159.62	233671	372.98	2475	120944	51.76
DHANBANK	EQ	27-Jan-2021	13.55	13.95	13.95	13.15	13.30	13.35	13.46	579307	77.96	1204	341985	59.03
DHANI	EQ	27-Jan-2021	312.05	314.50	315.55	299.00	301.00	302.40	305.15	654300	1996.63	12287	208789	31.91
DHANILOANS	N1	27-Jan-2021	1055.20	1060.00	1075.00	1060.00	1075.00	1071.03	1069.52	73	0.78	3	63	86.30
DHANILOANS	N3	27-Jan-2021	991.54	990.00	998.40	990.00	998.40	998.40	995.41	274	2.73	6	115	41.97
DHANILOANS	N4	27-Jan-2021	1022.80	1022.00	1040.80	1022.00	1040.00	1040.00	1028.12	229	2.35	7	209	91.27
DHANILOANS	N5	27-Jan-2021	1119.99	1100.00	1125.00	1100.00	1125.00	1125.00	1122.26	93	1.04	6	93	100.00
DHANILOANS	N6	27-Jan-2021	978.86	966.00	980.00	965.00	980.00	978.18	978.18	325	3.18	4	325	100.00
DHANILOANS	N8	27-Jan-2021	1000.00	1023.75	1030.00	1020.00	1030.00	1030.00	1025.56	165	1.69	10	165	100.00
DHANILOANS	NC	27-Jan-2021	960.65	970.35	970.35	970.35	970.35	970.35	970.35	10	0.10	2	10	100.00
DHANILOANS	NF	27-Jan-2021	950.00	892.00	892.00	892.00	892.00	892.00	892.00	5	0.04	1	5	100.00
DHANIPP	E1	27-Jan-2021	191.60	190.05	195.00	177.00	181.00	179.45	181.91	96524	175.58	1919	54581	56.55
DHANUKA	EQ	27-Jan-2021	731.30	735.00	740.00	722.80	730.00	730.70	730.75	35897	262.32	3438	20652	57.53
DHARSUGAR	BE	27-Jan-2021	5.55	5.50	5.75	5.50	5.55	5.55	5.56	3532	0.20	16	-	-
DHFL	EQ	27-Jan-2021	26.05	24.75	24.75	24.75	24.75	24.75	24.75	286019	70.79	2044	284018	99.30
DHFL	NA	27-Jan-2021	355.00	355.00	355.00	355.00	355.00	355.00	355.00	2	0.01	1	2	100.00
DHFL	NC	27-Jan-2021	352.00	359.99	365.00	340.00	365.00	365.00	351.24	1005	3.53	7	805	80.10
DHFL	NN	27-Jan-2021	380.00	355.00	355.00	355.00	355.00	355.00	355.00	100	0.36	1	100	100.00
DHFL	NP	27-Jan-2021	360.00	360.00	365.00	356.08	356.08	356.08	358.45	600	2.15	10	500	83.33
DHFL	NQ	27-Jan-2021	342.00	341.00	349.99	332.00	340.00	340.00	336.94	332	1.12	13	331	99.70
DHFL	NX	27-Jan-2021	345.00	325.00	342.00	322.01	336.00	336.00	334.39	1011	3.38	47	995	98.42
DHFL	NY	27-Jan-2021	349.99	325.01	335.35	325.01	335.35	335.35	330.18	20	0.07	2	10	50.00
DHFL	Y1	27-Jan-2021	350.00	336.50	336.50	336.50	336.50	336.50	336.50	500	1.68	36	500	100.00
DHUNINV	EQ	27-Jan-2021	245.00	235.05	248.40	235.05	246.00	239.85	240.02	930	2.23	186	450	48.39
DIAMONDYD	EQ	27-Jan-2021	655.05	658.10	675.00	628.90	671.10	666.40	660.71	7517	49.67	663	4314	57.39
DICIND	EQ	27-Jan-2021	390.90	398.30	398.30	390.20	398.00	395.30	393.52	3347	13.17	330	2024	60.47
DIGISPICE	BE	27-Jan-2021	32.60	34.20	34.20	33.00	34.20	34.20	34.04	106729	36.33	549	-	-
DIGJAMLTD	BZ	27-Jan-2021	4.10	4.10	4.10	3.90	3.90	3.90	3.94	20233	0.80	28	-	-
DISHTV	EQ	27-Jan-2021	12.55	12.65	12.70	11.90	12.35	12.20	12.29	9497325	1167.42	7254	6092421	64.15
DIVISLAB	EQ	27-Jan-2021	3569.05	3594.90	3600.00	3469.90	3480.00	3483.05	3509.18	944951	33160.01	103027	358538	37.94
DIXON	EQ	27-Jan-2021	13745.95	13920.00	14274.95	13682.00	14150.00	13975.70	14027.66	51243	7188.19	19684	18411	35.93
DLF	EQ	27-Jan-2021	269.95	269.65	269.65	257.15	258.00	258.75	262.21	18254885	47866.72	117548	6192599	33.92
DLINKINDIA	EQ	27-Jan-2021	105.10	105.10	105.40	100.00	104.80	102.50	103.82	96002	99.67	1800	49564	51.63
DMART	EQ	27-Jan-2021	2837.00	2850.70	2889.55	2790.00	2835.00	2811.75	2830.36	550088	15569.47	54945	280628	51.02
DNAMEDIA	BE	27-Jan-2021	0.65	0.65	0.70	0.65	0.70	0.70	0.66	11794	0.08	32	-	-
DOLAT	EQ	27-Jan-2021	56.10	58.60	59.00	56.00	57.90	57.75	57.63	188756	108.78	1499	111586	59.12
DOLLAR	EQ	27-Jan-2021	216.50	217.00	219.90	206.00	219.90	217.70	212.86	107187	228.15	2603	58018	54.13
DONEAR	EQ	27-Jan-2021	34.65	34.30	34.50	33.00	34.50	34.15	33.95	54496	18.50	412	28628	52.53
DPABHUSHAN	EQ	27-Jan-2021	96.05	96.45	96.45	95.25	95.25	95.30	95.66	2882	2.76	48	2418	83.90
DPSCLTD	EQ	27-Jan-2021	13.55	13.85	13.90	12.90	13.05	13.00	13.12	23827	3.13	171	21150	88.76
DPWIRES	EQ	27-Jan-2021	115.15	115.15	119.95	115.15	117.00	117.65	117.30	18136	21.27	371	7657	42.22
DQE	BZ	27-Jan-2021	1.30	1.30	1.30	1.25	1.30	1.30	1.25	28008	0.35	47	-	-
DREDGECORP	EQ	27-Jan-2021	282.05	283.00	288.80	279.45	281.70	281.70	282.92	88280	249.76	2557	20883	23.66
DRREDDY	EQ	27-Jan-2021	5082.40	5052.40	5052.40	4832.80	4902.00	4909.30	4939.64	1052396	51984.53	115152	420610	39.97
DSML	SM	27-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	27-Jan-2021	58.50	59.25	59.60	55.60	55.60	55.65	56.72	18723	10.62	488	11809	63.07
DTIL	EQ	27-Jan-2021	247.05	249.00	249.00	239.00	245.90	243.55	243.39	4173	10.16	279	2778	66.57
DUCON	BE	27-Jan-2021	6.50	6.40	6.40	6.20	6.20	6.20	6.24	47445	2.96	64	-	-
DVL	EQ	27-Jan-2021	69.00	70.60	71.35	68.50	69.50	69.75	70.11	9521	6.67	111	7887	82.84
DWARKESH	EQ	27-Jan-2021	29.80	29.70	29.75	29.05	29.30	29.20	29.32	446640	130.98	1559	273215	61.17
DYNAMATECH	EQ	27-Jan-2021	791.45	782.85	794.45	774.75	785.00	778.05	782.21	4269	33.39	399	3078	72.10
DYNPRO	EQ	27-Jan-2021	256.15	256.35	272.40	251.00	265.00	264.40	263.68	104582	275.76	2982	60626	57.97
E2E	SM	27-Jan-2021	52.90	53.00	53.00	52.50	52.50	52.50	52.75	4000	2.11	2	2000	50.00
EASUNREYRL	BZ	27-Jan-2021	2.45	2.45	2.45	2.35	2.35	2.35	2.42	1271	0.03	5	-	-
EBBETF0423	EQ	27-Jan-2021	1109.15	1110.99	1110.99	1109.56	1109.58	1109.60	1109.63	1334	14.80	54	1322	99.10
EBBETF0425	EQ	27-Jan-2021	1026.06	1025.62	1027.99	1025.59	1027.97	1027.95	1026.77	2018	20.72	38	1539	76.26
EBBETF0430	EQ	27-Jan-2021	1136.16	1136.21	1136.95	1133.01	1135.00	1135.08	1134.74	10963	124.40	115	7169	65.39
EBBETF0431	EQ	27-Jan-2021	1022.77	1020.13	1024.98	1020.13	1024.96	1024.14	1023.72	2324	23.79	59	2256	97.07
EBIXFOREX	EQ	27-Jan-2021	465.80	475.00	475.00	436.90	439.00	440.90	446.96	2570	11.49	338	1576	61.32
ECLERX	EQ	27-Jan-2021	975.70	978.90	994.45	971.00	974.90	977.40	980.01	86625	848.93	6506	39394	45.48
ECLFINANCE	NF	27-Jan-2021	1028.23	1021.00	1021.00	1021.00	1021.00	1021.00	1021.00	20	0.20	1	20	100.00
ECLFINANCE	NG	27-Jan-2021	949.07	945.00	945.02	941.02	942.00	942.00	943.62	329	3.10	17	328	99.70
ECLFINANCE	NH	27-Jan-2021	1175.11	1176.00	1176.00	1176.00	1176.00	1176.00	1176.00	20	0.24	1	20	100.00
ECLFINANCE	NJ	27-Jan-2021	936.00	935.95	935.95	935.95	935.95	935.95	935.95	30	0.28	1	30	100.00
ECLFINANCE	NK	27-Jan-2021	910.52	910.10	920.00	907.10	907.10	907.74	909.24	321	2.92	36	296	92.21
ECLFINANCE	NM	27-Jan-2021	987.00	995.00	995.00	985.00	988.00	988.00	986.98	337	3.33	42	321	95.25
ECLFINANCE	NN	27-Jan-2021	1189.95	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	24	0.29	1	24	100.00
ECLFINANCE	NO	27-Jan-2021	968.00	979.95	979.95	979.95	979.95	979.95	979.95	2	0.02	1	2	100.00
ECLFINANCE	NP	27-Jan-2021	949.00	965.00	965.00	949.00	949.00	949.00	951.30	183	1.74	3	183	100.00
ECLFINANCE	NQ	27-Jan-2021	1129.00	1055.10	1055.10	1055.10	1055.10	1055.10	1055.10	50	0.53	1	50	100.00
ECLFINANCE	NR	27-Jan-2021	975.00	975.00	980.00	972.00	974.20	974.20	977.45	1188	11.61	20	1138	95.79
ECLFINANCE	NS	27-Jan-2021	964.90	940.50	968.00	940.50	968.00	968.00	959.61	253	2.43	17	225	88.93
EDELWEISS	EQ	27-Jan-2021	64.80	63.00	66.00	62.95	64.50	63.80	63.62	860708	547.60	9392	610198	70.89
EDUCOMP	BZ	27-Jan-2021	3.25	3.20	3.40	3.10	3.30	3.15	3.19	41788	1.33	89	-	-
EHFLNCD	N5	27-Jan-2021	960.00	947.00	947.00	931.00	934.00	934.00	936.47	616	5.77	11	616	100.00
EHFLNCD	N6	27-Jan-2021	918.37	920.00	920.00	910.00	910.00	910.00	917.62	197	1.81	10	197	100.00
EICHERMOT	EQ	27-Jan-2021	2869.55	2899.95	2932.40	2769.50	2784.50	2789.90	2827.64	2574644	72801.59	152884	697245	27.08
EIDPARRY	EQ	27-Jan-2021	349.50	350.10	351.25	338.50	341.50	342.10	342.76	177267	607.60	4504	89941	50.74
EIFFL	SM	27-Jan-2021	78.00	77.00	77.00	77.00	77.00	77.00	77.00	800	0.62	1	800	100.00
EIHAHOTELS	EQ	27-Jan-2021	278.15	284.60	284.60	273.50	275.60	277.00	279.28	3458	9.66	259	1777	51.39
EIHOTEL	EQ	27-Jan-2021	92.45	92.55	93.85	91.15	93.70	92.65	91.96	926962	852.43	9946	498382	53.77
EIMCOELECO	EQ	27-Jan-2021	328.40	322.20	344.50	322.20	333.25	334.35	334.34	981	3.28	160	495	50.46
EKC	EQ	27-Jan-2021	48.75	49.50	49.55	46.35	46.35	46.35	46.62	324674	151.37	1161	223741	68.91
ELECON	EQ	27-Jan-2021	46.15	46.15	49.40	45.20	46.60	46.55	47.11	645814	304.25	8972	87979	13.62
ELECTCAST	EQ	27-Jan-2021	21.05	21.15	21.50	20.95	21.20	21.25	21.11	242564	51.20	558	175425	72.32
ELECTHERM	EQ	27-Jan-2021	110.40	114.85	114.90	106.25	106.90	106.95	108.87	12941	14.09	335	9321	72.03
ELGIEQUIP	EQ	27-Jan-2021	156.00	155.00	155.80	151.00	151.10	151.55	152.46	90717	138.31	2539	39914	44.00
ELGIRUBCO	EQ	27-Jan-2021	34.65	34.90	36.45	31.20	31.70	32.05	33.09	735355	243.32	5076	309324	42.06
EMAMILTD	EQ	27-Jan-2021	484.95	483.60	490.00	466.00	485.00	482.65	482.10	1478484	7127.84	28113	346119	23.41
EMAMIPAP	EQ	27-Jan-2021	98.45	99.95	99.95	94.45	94.55	95.30	97.24	7927	7.71	272	4442	56.04
EMAMIREAL	EQ	27-Jan-2021	59.05	60.00	60.00	56.10	56.10	56.35	56.45	45006	25.40	504	31472	69.93
EMBASSY	RR	27-Jan-2021	355.95	357.90	357.90	354.10	355.50	354.90	355.35	706000	2508.78	2171	468000	66.29
EMCO	BZ	27-Jan-2021	2.55	2.45	2.45	2.45	2.45	2.45	2.45	1267	0.03	6	-	-
EMKAY	EQ	27-Jan-2021	69.25	70.75	70.75	67.00	67.60	67.60	68.08	11273	7.67	238	6881	61.04
EMMBI	EQ	27-Jan-2021	75.40	78.40	78.40	73.05	74.00	73.55	74.33	18848	14.01	409	8540	45.31
EMOFSR1RDP	MF	27-Jan-2021	12.40	12.12	12.19	12.12	12.13	12.13	12.15	34085	4.14	11	34085	100.00
EMOFSR1RGG	MF	27-Jan-2021	12.29	12.10	12.20	12.00	12.09	12.06	12.10	306495	37.09	106	305995	99.84
ENDURANCE	EQ	27-Jan-2021	1391.20	1377.00	1409.95	1370.85	1388.50	1390.10	1387.41	71889	997.39	12209	27305	37.98
ENERGYDEV	EQ	27-Jan-2021	12.65	12.05	12.05	12.05	12.05	12.05	12.05	35615	4.29	73	35615	100.00
ENGINERSIN	EQ	27-Jan-2021	73.80	74.50	74.50	73.25	73.80	73.95	73.89	1749230	1292.59	18075	943495	53.94
ENIL	EQ	27-Jan-2021	150.10	151.00	151.00	142.80	143.20	143.30	144.79	120488	174.45	1193	84278	69.95
EPL	EQ	27-Jan-2021	257.25	256.10	257.60	249.00	249.25	249.60	251.26	1082917	2720.96	21056	625435	57.75
EQ30	EQ	27-Jan-2021	436.64	434.46	434.46	431.00	431.00	431.00	432.06	36	0.16	8	36	100.00
EQUITAS	EQ	27-Jan-2021	71.95	70.25	72.50	69.50	71.55	71.70	70.81	1320580	935.13	32726	754365	57.12
EQUITASBNK	EQ	27-Jan-2021	39.35	38.90	39.50	38.65	39.25	39.25	39.14	888863	347.91	3578	512416	57.65
ERFLNCDI	N1	27-Jan-2021	995.00	995.00	995.00	995.00	995.00	995.00	995.00	40	0.40	1	40	100.00
ERFLNCDI	N2	27-Jan-2021	1073.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	20	0.22	1	20	100.00
ERFLNCDI	N3	27-Jan-2021	960.00	960.00	964.00	960.00	964.00	964.00	960.36	110	1.06	4	110	100.00
ERFLNCDI	N4	27-Jan-2021	1050.00	999.00	1005.00	999.00	1005.00	1005.00	1000.31	128	1.28	7	128	100.00
ERFLNCDI	N5	27-Jan-2021	864.00	865.00	871.00	860.00	871.00	870.22	864.10	586	5.06	16	586	100.00
ERIS	EQ	27-Jan-2021	611.55	612.00	616.95	605.15	612.00	610.70	611.69	55989	342.48	6824	26382	47.12
EROSMEDIA	EQ	27-Jan-2021	22.50	22.30	22.80	22.00	22.50	22.60	22.33	106951	23.88	416	54620	51.07
ESABINDIA	EQ	27-Jan-2021	1809.75	1806.85	1824.75	1755.05	1789.90	1782.35	1784.65	3719	66.37	779	1974	53.08
ESCORTS	EQ	27-Jan-2021	1225.90	1220.00	1272.00	1202.00	1250.00	1247.10	1246.90	2822897	35198.64	97545	423582	15.01
ESSARSHPNG	EQ	27-Jan-2021	9.05	9.45	9.45	9.00	9.10	9.05	9.21	24063	2.22	118	17229	71.60
ESTER	EQ	27-Jan-2021	110.30	110.30	110.35	106.65	107.65	107.75	108.42	250546	271.65	5975	128534	51.30
EUROCERA	BZ	27-Jan-2021	1.70	1.70	1.70	1.70	1.70	1.70	1.70	4166	0.07	7	-	-
EUROMULTI	BZ	27-Jan-2021	1.55	1.55	1.60	1.55	1.60	1.60	1.57	5261	0.08	13	-	-
EVEREADY	EQ	27-Jan-2021	187.05	187.25	197.65	185.00	195.00	194.55	189.48	258093	489.04	3396	157349	60.97
EVERESTIND	EQ	27-Jan-2021	279.20	282.80	282.80	268.15	273.00	273.40	273.35	63598	173.85	2080	36088	56.74
EXCEL	BE	27-Jan-2021	2.25	2.35	2.35	2.20	2.35	2.30	2.31	102791	2.38	281	-	-
EXCELINDUS	EQ	27-Jan-2021	841.50	842.00	861.00	840.00	840.75	843.15	847.72	7645	64.81	985	3924	51.33
EXIDEIND	EQ	27-Jan-2021	199.85	200.00	203.00	195.40	195.80	196.85	199.01	4793940	9540.58	34452	878102	18.32
EXPLEOSOL	EQ	27-Jan-2021	467.55	467.55	486.00	466.45	481.00	480.90	478.74	10431	49.94	828	5633	54.00
FACT	EQ	27-Jan-2021	78.35	77.20	77.75	75.25	75.95	75.50	76.25	236242	180.13	2917	83521	35.35
FAIRCHEMOR	EQ	27-Jan-2021	596.15	597.45	598.85	590.00	593.00	591.40	594.97	7944	47.26	327	5152	64.85
FCL	EQ	27-Jan-2021	65.65	65.90	65.90	63.05	63.90	63.95	64.28	327381	210.44	2687	204631	62.51
FCONSUMER	EQ	27-Jan-2021	8.45	8.10	8.30	8.05	8.05	8.05	8.09	7343215	594.18	6258	3053319	41.58
FCSSOFT	BE	27-Jan-2021	0.95	0.90	0.90	0.90	0.90	0.90	0.90	741613	6.67	992	-	-
FDC	EQ	27-Jan-2021	300.45	308.90	308.90	299.00	299.05	300.40	303.32	132071	400.60	5610	65916	49.91
FEDERALBNK	EQ	27-Jan-2021	71.25	71.25	71.90	69.40	69.75	69.80	70.58	35526511	25075.05	75308	12096675	34.05
FEL	EQ	27-Jan-2021	12.00	11.60	11.80	11.40	11.40	11.40	11.44	1279117	146.28	1696	671306	52.48
FELDVR	EQ	27-Jan-2021	14.90	15.10	15.10	14.20	14.20	14.20	14.33	40611	5.82	185	25073	61.74
FELIX	SM	27-Jan-2021	34.95	33.25	36.25	33.25	36.25	36.25	34.75	8000	2.78	2	4000	50.00
FIEMIND	EQ	27-Jan-2021	576.95	575.00	582.90	563.00	573.15	570.05	572.22	15536	88.90	1921	9662	62.19
FILATEX	EQ	27-Jan-2021	58.75	57.10	58.70	55.80	57.10	56.45	56.85	648032	368.42	2659	456049	70.37
FINCABLES	EQ	27-Jan-2021	371.90	374.00	379.00	361.50	372.20	372.80	367.42	141169	518.69	4774	59574	42.20
FINEORG	EQ	27-Jan-2021	2431.65	2449.90	2449.90	2366.80	2390.00	2371.55	2376.87	27315	649.24	5096	19918	72.92
FINPIPE	EQ	27-Jan-2021	582.90	585.70	608.00	580.15	590.00	589.90	593.90	111323	661.15	8244	68126	61.20
FLEXITUFF	BE	27-Jan-2021	15.35	14.65	14.80	14.60	14.60	14.60	14.63	1840	0.27	11	-	-
FLFL	EQ	27-Jan-2021	90.40	87.05	88.90	85.90	85.90	85.90	86.22	347489	299.60	1968	212103	61.04
FLUOROCHEM	EQ	27-Jan-2021	575.70	580.00	584.05	570.25	583.90	579.90	577.12	30220	174.41	1987	17252	57.09
FMGOETZE	EQ	27-Jan-2021	300.70	300.00	300.95	292.65	296.90	294.85	295.31	20414	60.28	1298	13244	64.88
FMNL	EQ	27-Jan-2021	21.30	20.55	20.65	20.25	20.25	20.25	20.32	54768	11.13	134	38380	70.08
FORCEMOT	EQ	27-Jan-2021	1362.05	1359.90	1368.65	1342.10	1348.50	1356.05	1355.26	33534	454.47	3530	11877	35.42
FORTIS	EQ	27-Jan-2021	172.40	172.60	173.70	162.75	164.00	164.40	167.92	4210193	7069.89	30057	2181562	51.82
FOSECOIND	EQ	27-Jan-2021	1294.05	1294.10	1298.45	1260.05	1290.80	1280.45	1277.55	838	10.71	259	491	58.59
FRETAIL	EQ	27-Jan-2021	81.20	78.50	79.35	77.15	77.15	77.15	77.55	3070479	2381.05	15290	1628344	53.03
FSC	EQ	27-Jan-2021	105.95	101.20	102.00	100.70	100.70	100.70	100.82	85633	86.34	493	40248	47.00
FSL	EQ	27-Jan-2021	91.90	91.90	92.00	89.00	89.80	89.50	90.12	1216260	1096.12	20494	798532	65.65
G5	EQ	27-Jan-2021	47.70	47.68	47.68	47.65	47.65	47.65	47.66	5638	2.69	18	3572	63.36
GABRIEL	EQ	27-Jan-2021	109.95	110.85	117.50	108.50	112.70	112.70	113.46	318146	360.98	4252	144831	45.52
GAEL	EQ	27-Jan-2021	138.45	142.00	149.00	138.00	145.55	144.85	144.22	1196942	1726.28	14696	325881	27.23
GAIL	EQ	27-Jan-2021	132.95	130.70	131.65	126.90	127.65	127.70	128.83	23044055	29687.23	88992	9407736	40.83
GAL	EQ	27-Jan-2021	2.90	3.00	3.00	2.85	2.95	2.90	2.90	39321	1.14	76	36773	93.52
GALAXYSURF	EQ	27-Jan-2021	2117.35	2110.20	2115.00	2069.00	2086.00	2083.00	2081.75	16285	339.01	2912	8740	53.67
GALLANTT	EQ	27-Jan-2021	41.45	40.50	42.00	40.50	42.00	41.60	41.21	22490	9.27	684	7245	32.21
GALLISPAT	EQ	27-Jan-2021	37.55	37.55	38.00	35.80	38.00	36.60	36.77	28248	10.39	278	15761	55.80
GAMMNINFRA	EQ	27-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.76	1556149	11.83	1215	1253675	80.56
GANDHITUBE	EQ	27-Jan-2021	247.95	255.30	255.30	240.00	245.00	244.75	243.77	2396	5.84	374	1358	56.68
GANECOS	EQ	27-Jan-2021	479.25	484.00	484.00	447.30	457.90	457.30	459.92	59385	273.12	1853	40975	69.00
GANESHHOUC	EQ	27-Jan-2021	39.50	41.45	41.45	37.55	41.45	41.45	40.75	413242	168.42	1466	251833	60.94
GANGAFORGE	SM	27-Jan-2021	27.90	27.70	27.90	27.20	27.20	27.40	27.55	40000	11.02	5	24000	60.00
GANGESSECU	EQ	27-Jan-2021	54.90	54.00	56.30	53.20	54.55	55.90	55.36	5284	2.93	222	3295	62.36
GARFIBRES	EQ	27-Jan-2021	2298.55	2298.00	2309.80	2235.55	2264.25	2267.05	2271.38	11629	264.14	2270	6699	57.61
GATI	EQ	27-Jan-2021	94.00	94.95	94.95	89.55	91.00	90.50	91.79	360978	331.33	3828	139488	38.64
GAYAHWS	BE	27-Jan-2021	0.65	0.65	0.65	0.60	0.65	0.60	0.61	289883	1.77	123	-	-
GAYAPROJ	EQ	27-Jan-2021	42.90	43.10	45.00	41.20	43.80	43.90	43.79	861469	377.27	8535	355645	41.28
GBGLOBAL	BE	27-Jan-2021	7.00	7.00	7.30	6.65	7.25	7.20	7.17	4811	0.35	27	-	-
GDL	EQ	27-Jan-2021	174.95	167.35	170.85	160.05	164.00	165.45	165.05	550855	909.19	9296	213121	38.69
GEECEE	EQ	27-Jan-2021	85.55	85.30	85.30	80.60	83.90	82.60	83.86	4471	3.75	281	2840	63.52
GEEKAYWIRE	BE	27-Jan-2021	74.00	71.00	75.50	71.00	74.65	73.75	73.52	10314	7.58	35	-	-
GENESYS	BE	27-Jan-2021	64.00	66.70	66.70	61.00	64.00	63.85	63.70	6378	4.06	48	-	-
GENUSPAPER	BE	27-Jan-2021	6.75	7.05	7.05	6.80	6.80	6.90	6.97	393833	27.46	460	-	-
GENUSPOWER	EQ	27-Jan-2021	33.00	32.80	34.80	32.30	33.50	33.65	33.15	1149645	381.13	3073	934418	81.28
GEOJITFSL	EQ	27-Jan-2021	52.75	52.75	54.15	51.30	53.00	52.35	52.70	310719	163.76	3499	103643	33.36
GEPIL	EQ	27-Jan-2021	269.60	272.95	275.45	261.70	264.95	264.40	265.22	57784	153.26	2497	30979	53.61
GESHIP	EQ	27-Jan-2021	257.90	260.00	260.00	252.00	253.70	254.10	254.83	405720	1033.89	25505	303433	74.79
GET&D	EQ	27-Jan-2021	118.85	121.00	121.00	115.20	117.60	118.45	117.58	74249	87.30	2341	34781	46.84
GFLLIMITED	EQ	27-Jan-2021	89.30	89.30	90.00	88.00	90.00	88.60	88.78	66484	59.03	904	39407	59.27
GHCL	EQ	27-Jan-2021	217.60	218.50	224.00	210.05	215.00	213.85	218.47	461022	1007.21	9527	174576	37.87
GICHSGFIN	EQ	27-Jan-2021	114.80	114.15	116.75	113.15	114.40	114.55	114.84	211289	242.65	2925	78039	36.93
GICRE	EQ	27-Jan-2021	133.75	134.30	134.40	131.35	132.50	132.65	132.90	158338	210.43	3343	77632	49.03
GILLANDERS	EQ	27-Jan-2021	41.50	42.05	43.50	39.90	43.50	42.05	41.89	3249	1.36	127	2119	65.22
GILLETTE	EQ	27-Jan-2021	5677.60	5699.00	5715.35	5650.25	5670.05	5699.80	5693.46	7542	429.40	1876	2219	29.42
GINNIFILA	EQ	27-Jan-2021	18.95	19.65	19.85	18.90	19.65	19.70	19.58	108194	21.18	373	85561	79.08
GIPCL	EQ	27-Jan-2021	76.75	76.55	77.95	75.15	76.30	76.10	76.60	139506	106.86	2149	60357	43.26
GIRIRAJ	ST	27-Jan-2021	31.35	32.90	32.90	32.90	32.90	32.90	32.90	13200	4.34	3	13200	100.00
GISOLUTION	BE	27-Jan-2021	2.70	2.75	2.75	2.75	2.75	2.75	2.75	1	0.00	1	-	-
GKWLIMITED	BE	27-Jan-2021	551.15	574.00	574.00	535.15	540.15	537.00	543.76	534	2.90	28	-	-
GLAND	EQ	27-Jan-2021	2251.00	2253.00	2253.95	2166.10	2181.95	2184.90	2193.68	290741	6377.93	16302	207486	71.36
GLAXO	EQ	27-Jan-2021	1487.90	1485.00	1511.00	1455.05	1467.70	1467.50	1472.20	51747	761.82	5609	17742	34.29
GLENMARK	EQ	27-Jan-2021	491.40	490.70	495.85	483.00	485.00	485.90	490.14	1443779	7076.50	40403	517572	35.85
GLFL	EQ	27-Jan-2021	2.65	2.75	2.75	2.55	2.60	2.60	2.62	3514	0.09	39	2923	83.18
GLOBAL	EQ	27-Jan-2021	53.60	54.70	54.70	51.50	54.30	53.75	52.90	4015	2.12	88	3044	75.82
GLOBALVECT	BZ	27-Jan-2021	48.50	49.45	49.45	47.15	49.40	48.80	48.62	2607	1.27	40	-	-
GLOBE	EQ	27-Jan-2021	62.25	64.45	64.50	61.00	61.00	61.05	62.80	17981	11.29	77	6572	36.55
GLOBOFFS	EQ	27-Jan-2021	8.70	9.05	9.10	8.80	9.10	9.10	9.08	19277	1.75	77	15620	81.03
GLOBUSSPR	EQ	27-Jan-2021	363.75	364.00	368.45	358.25	361.00	362.50	362.95	84813	307.83	3224	26769	31.56
GMBREW	EQ	27-Jan-2021	414.00	412.35	418.45	398.00	403.00	403.45	406.13	14155	57.49	673	9211	65.07
GMDCLTD	EQ	27-Jan-2021	55.90	55.85	57.40	55.15	55.40	55.45	56.23	965929	543.18	6369	375059	38.83
GMMPFAUDLR	EQ	27-Jan-2021	3633.35	3670.00	3670.00	3601.00	3614.70	3609.10	3626.30	24210	877.93	5337	14288	59.02
GMRINFRA	EQ	27-Jan-2021	25.95	25.95	26.10	25.15	25.30	25.50	25.59	16240012	4156.54	24004	4509504	27.77
GNA	EQ	27-Jan-2021	385.25	385.00	385.00	370.55	377.50	377.00	377.54	92858	350.58	5924	45311	48.80
GNFC	EQ	27-Jan-2021	208.80	208.30	210.25	203.45	204.00	205.10	206.55	568407	1174.06	9938	238656	41.99
GOACARBON	BE	27-Jan-2021	269.35	273.00	273.00	264.00	269.85	265.70	266.40	6728	17.92	230	-	-
GOCLCORP	EQ	27-Jan-2021	235.10	231.10	241.80	230.00	233.00	233.40	235.71	9472	22.33	424	5368	56.67
GODFRYPHLP	EQ	27-Jan-2021	922.80	928.70	929.05	915.00	919.50	917.70	921.31	27793	256.06	2276	14085	50.68
GODHA	EQ	27-Jan-2021	38.50	39.65	39.65	39.65	39.65	39.65	39.65	21	0.01	2	21	100.00
GODREJAGRO	EQ	27-Jan-2021	545.35	538.65	538.65	527.00	530.00	532.70	531.09	126825	673.55	4754	56805	44.79
GODREJCP	EQ	27-Jan-2021	779.25	782.00	786.80	765.00	776.10	773.95	776.00	1028421	7980.59	29890	335067	32.58
GODREJIND	EQ	27-Jan-2021	437.80	437.50	444.00	430.00	435.80	432.05	437.49	226104	989.17	13999	102751	45.44
GODREJPROP	EQ	27-Jan-2021	1327.20	1327.10	1327.20	1272.10	1291.50	1297.15	1299.75	662630	8612.56	22458	170001	25.66
GOENKA	BZ	27-Jan-2021	1.10	1.15	1.15	1.05	1.10	1.10	1.12	246669	2.76	72	-	-
GOKEX	EQ	27-Jan-2021	85.65	85.15	89.95	84.55	86.85	86.80	88.41	176928	156.42	2024	88247	49.88
GOKUL	EQ	27-Jan-2021	19.40	19.15	20.85	18.40	19.40	19.35	19.82	160144	31.73	962	60981	38.08
GOKULAGRO	EQ	27-Jan-2021	20.15	20.15	24.15	19.40	24.15	24.15	23.44	458860	107.56	1862	223209	48.64
GOLDBEES	EQ	27-Jan-2021	42.79	43.70	43.85	42.50	42.56	42.56	42.61	3112304	1326.01	14657	2545872	81.80
GOLDENTOBC	EQ	27-Jan-2021	48.15	48.15	49.75	44.15	45.00	45.05	46.24	17803	8.23	569	10058	56.50
GOLDIAM	EQ	27-Jan-2021	220.05	221.80	225.00	212.55	214.10	213.90	219.22	89249	195.65	2916	47204	52.89
GOLDSHARE	EQ	27-Jan-2021	4431.10	4420.00	4420.00	4400.05	4414.40	4411.05	4411.31	937	41.33	322	592	63.18
GOLDTECH	EQ	27-Jan-2021	9.50	9.20	9.85	8.80	8.85	9.05	9.15	25255	2.31	172	17394	68.87
GOODLUCK	EQ	27-Jan-2021	68.00	69.25	75.95	66.05	71.25	71.15	71.38	350165	249.94	5663	71548	20.43
GOODYEAR	EQ	27-Jan-2021	990.30	990.00	990.00	945.10	947.00	950.05	957.83	32804	314.21	2636	17568	53.55
GPIL	EQ	27-Jan-2021	472.15	472.50	476.15	448.55	453.85	452.60	456.43	138149	630.56	6266	80478	58.25
GPPL	EQ	27-Jan-2021	88.85	88.50	91.50	87.15	89.50	89.50	90.07	1202293	1082.92	18875	803625	66.84
GPTINFRA	EQ	27-Jan-2021	41.60	42.10	44.40	39.35	43.15	43.15	42.40	96428	40.89	643	57147	59.26
GRANULES	EQ	27-Jan-2021	348.70	350.30	365.90	348.55	356.50	354.75	357.37	3029191	10825.50	65771	1221159	40.31
GRAPHITE	EQ	27-Jan-2021	301.05	301.80	320.90	298.80	319.30	318.10	312.42	1669637	5216.29	29908	463030	27.73
GRASIM	EQ	27-Jan-2021	1069.75	1063.95	1114.35	1051.05	1060.00	1061.55	1081.88	6620990	71631.09	162403	1374551	20.76
GRAVITA	EQ	27-Jan-2021	79.10	78.70	79.10	77.05	77.10	77.40	78.36	91381	71.61	882	51969	56.87
GREAVESCOT	EQ	27-Jan-2021	90.40	90.20	90.30	87.00	88.30	87.55	87.98	915197	805.15	16156	477837	52.21
GREENLAM	EQ	27-Jan-2021	819.60	815.05	820.00	793.75	806.30	807.35	807.67	1704	13.76	213	1238	72.65
GREENPANEL	EQ	27-Jan-2021	169.10	165.00	171.95	163.00	165.00	165.25	166.91	775988	1295.23	3394	632626	81.53
GREENPLY	EQ	27-Jan-2021	121.55	121.50	121.95	118.45	121.55	120.55	120.29	203115	244.33	2790	70568	34.74
GREENPOWER	BE	27-Jan-2021	2.55	2.45	2.50	2.45	2.45	2.45	2.45	571990	14.01	826	-	-
GRINDWELL	EQ	27-Jan-2021	717.20	720.00	720.00	682.60	688.40	690.50	700.88	23920	167.65	1835	16265	68.00
GROBTEA	EQ	27-Jan-2021	802.15	781.85	832.70	781.85	800.00	801.70	811.73	151	1.23	48	82	54.30
GRPLTD	EQ	27-Jan-2021	782.15	789.80	794.60	765.05	772.05	769.10	779.72	1107	8.63	174	401	36.22
GRSE	EQ	27-Jan-2021	184.20	184.00	184.50	182.25	182.60	182.80	183.19	69693	127.67	1505	29881	42.88
GSCLCEMENT	EQ	27-Jan-2021	37.00	37.00	38.00	36.65	37.65	37.30	37.39	96714	36.16	949	46042	47.61
GSFC	EQ	27-Jan-2021	74.40	74.45	74.45	72.65	73.00	72.90	73.22	504023	369.06	4228	189769	37.65
GSPL	EQ	27-Jan-2021	197.95	198.00	199.20	194.55	195.20	195.45	196.47	663712	1303.99	16178	315814	47.58
GSS	EQ	27-Jan-2021	41.00	40.80	43.10	39.90	42.00	41.85	41.44	260130	107.79	1554	73464	28.24
GTL	EQ	27-Jan-2021	6.95	7.10	7.25	6.65	7.25	7.20	6.90	270836	18.69	659	150327	55.50
GTLINFRA	EQ	27-Jan-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1950011	22.43	2069	1950011	100.00
GTNIND	BE	27-Jan-2021	12.90	13.50	13.50	12.30	12.45	12.45	12.32	2961	0.36	10	-	-
GTPL	EQ	27-Jan-2021	126.65	127.65	129.45	118.50	120.80	120.05	122.04	170581	208.17	3236	102000	59.80
GUFICBIO	EQ	27-Jan-2021	116.05	116.50	119.90	113.30	115.95	115.80	117.10	89095	104.33	2258	30427	34.15
GUJALKALI	EQ	27-Jan-2021	326.75	326.70	329.00	320.50	321.95	321.65	324.40	88818	288.12	2799	40341	45.42
GUJAPOLLO	EQ	27-Jan-2021	221.60	220.80	237.00	212.60	223.90	222.90	222.73	17505	38.99	1084	4710	26.91
GUJGASLTD	EQ	27-Jan-2021	358.05	355.00	375.65	352.05	374.45	373.55	370.50	1202141	4453.95	33173	435889	36.26
GUJRAFFIA	BE	27-Jan-2021	25.05	26.25	26.30	26.00	26.30	26.30	26.26	3087	0.81	54	-	-
GULFOILLUB	EQ	27-Jan-2021	714.45	717.95	717.95	679.65	695.00	692.40	695.47	98288	683.57	4386	78520	79.89
GULFPETRO	EQ	27-Jan-2021	41.95	42.05	42.90	41.35	41.50	41.50	41.59	16116	6.70	308	12409	77.00
GULPOLY	EQ	27-Jan-2021	91.10	92.00	93.20	86.50	92.50	90.85	89.54	218631	195.75	2175	112624	51.51
HAL	EQ	27-Jan-2021	943.15	946.00	946.30	912.00	914.00	915.95	927.92	248759	2308.28	17557	104593	42.05
HAPPSTMNDS	EQ	27-Jan-2021	359.75	358.50	369.80	355.00	358.30	358.05	361.47	1359324	4913.55	24286	336586	24.76
HARITASEAT	EQ	27-Jan-2021	517.15	518.95	524.00	507.00	521.00	520.30	515.29	105142	541.79	965	86420	82.19
HARRMALAYA	EQ	27-Jan-2021	124.10	123.70	128.95	122.50	126.30	126.65	126.14	222668	280.87	4935	70084	31.47
HATHWAY	EQ	27-Jan-2021	30.35	30.35	30.40	29.40	30.05	29.90	29.84	467781	139.57	3491	301243	64.40
HATSUN	EQ	27-Jan-2021	726.65	726.65	728.55	705.00	711.00	707.10	711.59	46244	329.07	2412	23434	50.67
HAVELLS	EQ	27-Jan-2021	1122.40	1129.00	1129.00	1104.00	1121.10	1116.05	1114.08	1899418	21161.10	92976	616449	32.45
HAVISHA	BE	27-Jan-2021	0.95	0.95	0.95	0.90	0.90	0.90	0.90	36479	0.33	110	-	-
HBANKETF	EQ	27-Jan-2021	309.72	310.38	311.01	300.19	303.32	302.48	306.53	14492	44.42	402	7376	50.90
HBLPOWER	EQ	27-Jan-2021	34.30	34.10	36.70	33.40	36.30	36.05	35.64	803810	286.49	5187	390444	48.57
HBSL	BE	27-Jan-2021	10.10	10.10	10.10	9.60	9.60	9.60	9.82	3131	0.31	25	-	-
HCC	EQ	27-Jan-2021	7.85	7.90	8.10	7.70	8.00	8.00	7.97	2674084	213.09	3654	1360912	50.89
HCG	EQ	27-Jan-2021	158.95	159.05	163.45	158.05	162.00	161.50	161.55	145446	234.96	1829	92097	63.32
HCL-INSYS	EQ	27-Jan-2021	8.65	8.65	8.85	8.35	8.40	8.40	8.47	191368	16.22	895	132807	69.40
HCLTECH	EQ	27-Jan-2021	947.50	952.10	963.25	942.50	957.40	955.50	955.55	7531736	71969.67	247705	3221736	42.78
HDFC	EQ	27-Jan-2021	2551.40	2546.30	2546.30	2458.25	2470.00	2467.00	2494.96	4858346	121213.60	224331	2961607	60.96
HDFC	W3	27-Jan-2021	690.65	661.10	680.00	645.00	670.95	668.00	658.01	94200	619.84	157	82800	87.90
HDFCAMC	EQ	27-Jan-2021	2953.15	2954.45	2973.60	2891.70	2900.00	2919.45	2927.34	333423	9760.42	30602	160258	48.06
HDFCBANK	EQ	27-Jan-2021	1462.85	1468.00	1471.90	1406.15	1411.25	1409.60	1437.02	11778138	169254.45	308009	6565369	55.74
HDFCLIFE	EQ	27-Jan-2021	680.40	685.00	695.00	673.05	683.20	682.85	686.54	3629780	24919.80	90271	1853154	51.05
HDFCMFGETF	EQ	27-Jan-2021	4387.30	4399.95	4399.95	4366.10	4370.30	4371.60	4372.37	9956	435.31	799	8084	81.20
HDFCNIFETF	EQ	27-Jan-2021	1504.16	1496.89	1498.95	1477.20	1483.12	1483.32	1488.96	1954	29.09	253	1824	93.35
HDFCSENETF	EQ	27-Jan-2021	5613.45	5599.99	5599.99	5055.00	5075.00	5072.50	5131.77	968	49.68	286	813	83.99
HDIL	BZ	27-Jan-2021	5.75	5.75	5.80	5.50	5.50	5.50	5.52	217944	12.03	421	-	-
HEG	EQ	27-Jan-2021	929.50	924.00	965.40	912.20	947.05	949.35	939.43	585562	5500.94	27882	86615	14.79
HEIDELBERG	EQ	27-Jan-2021	221.10	217.80	221.00	216.35	219.00	218.15	217.73	181157	394.43	7194	97826	54.00
HEMIPROP	EQ	27-Jan-2021	136.55	137.40	137.40	129.50	130.25	130.95	132.90	1700923	2260.48	21708	729999	42.92
HEOFRG1126	MF	27-Jan-2021	9.40	9.40	9.50	9.40	9.50	9.49	9.45	55500	5.24	12	55500	100.00
HERCULES	EQ	27-Jan-2021	119.60	121.15	121.15	115.85	117.30	117.35	118.06	44019	51.97	1082	16996	38.61
HERITGFOOD	EQ	27-Jan-2021	270.80	281.35	281.35	270.00	274.00	275.10	276.76	103167	285.52	2402	49270	47.76
HEROMOTOCO	EQ	27-Jan-2021	3474.95	3450.00	3484.00	3329.95	3341.00	3358.55	3415.36	1333633	45548.37	79044	267024	20.02
HESTERBIO	EQ	27-Jan-2021	1673.20	1694.70	1694.70	1630.00	1652.10	1652.35	1649.28	9131	150.60	1075	6678	73.14
HEXATRADEX	EQ	27-Jan-2021	41.70	41.50	43.15	40.00	40.80	40.30	41.58	4516	1.88	60	3554	78.70
HFCL	EQ	27-Jan-2021	29.35	29.00	29.25	28.20	28.40	28.40	28.65	9007378	2580.73	13371	3380571	37.53
HGINFRA	EQ	27-Jan-2021	228.20	225.00	228.95	217.90	223.00	223.30	224.56	566861	1272.92	12478	212749	37.53
HGS	EQ	27-Jan-2021	1088.75	1089.00	1106.20	1053.00	1098.90	1097.95	1086.42	31470	341.90	2408	21862	69.47
HIKAL	EQ	27-Jan-2021	168.70	168.60	172.65	165.25	171.75	171.05	170.20	410909	699.36	8046	220896	53.76
HIL	EQ	27-Jan-2021	2170.25	2179.80	2180.00	2145.00	2165.00	2171.45	2165.29	4542	98.35	854	2551	56.16
HILTON	EQ	27-Jan-2021	12.85	12.70	12.85	12.25	12.25	12.35	12.37	13781	1.70	90	10782	78.24
HIMATSEIDE	EQ	27-Jan-2021	135.60	139.00	141.85	135.25	137.50	138.90	139.61	141459	197.49	2193	63379	44.80
HINDALCO	EQ	27-Jan-2021	240.30	240.00	240.05	229.75	230.75	231.40	233.80	14139166	33057.51	126056	5346360	37.81
HINDCOMPOS	EQ	27-Jan-2021	302.75	300.65	311.30	300.00	305.00	305.95	306.44	9758	29.90	652	4193	42.97
HINDCON	SM	27-Jan-2021	25.00	25.10	25.10	25.05	25.05	25.05	25.08	8000	2.01	2	4000	50.00
HINDCOPPER	EQ	27-Jan-2021	54.80	54.80	60.25	54.65	58.65	58.50	58.84	5677218	3340.37	21902	1507600	26.56
HINDMOTORS	BE	27-Jan-2021	5.80	5.60	6.05	5.55	6.05	6.05	5.66	117523	6.65	219	-	-
HINDNATGLS	EQ	27-Jan-2021	27.50	27.50	31.60	27.35	28.50	27.95	28.18	41114	11.58	325	34516	83.95
HINDOILEXP	EQ	27-Jan-2021	80.25	80.25	81.85	79.25	80.60	80.85	80.77	255969	206.74	2704	129432	50.57
HINDPETRO	EQ	27-Jan-2021	220.20	220.00	221.15	214.50	215.85	216.65	216.74	8305269	18000.97	86706	4044615	48.70
HINDUNILVR	EQ	27-Jan-2021	2399.60	2425.00	2425.00	2335.00	2403.00	2391.30	2376.31	2460297	58464.30	134530	939275	38.18
HINDZINC	EQ	27-Jan-2021	268.05	265.40	266.85	261.15	264.50	264.00	263.62	1310896	3455.81	23322	579054	44.17
HIRECT	EQ	27-Jan-2021	154.55	155.20	160.15	152.15	154.20	155.30	156.36	97005	151.68	1919	24506	25.26
HISARMETAL	EQ	27-Jan-2021	106.50	108.60	108.60	101.20	102.90	102.50	104.24	29346	30.59	655	13879	47.29
HITECH	EQ	27-Jan-2021	252.05	257.00	259.00	239.95	250.00	246.65	248.67	52925	131.61	814	22209	41.96
HITECHCORP	EQ	27-Jan-2021	113.75	115.00	116.55	108.10	108.10	108.60	110.39	3393	3.75	91	2992	88.18
HITECHGEAR	BE	27-Jan-2021	174.00	172.95	173.00	165.50	168.00	168.00	167.74	3225	5.41	39	-	-
HLVLTD	EQ	27-Jan-2021	6.15	6.00	6.10	5.80	5.95	5.90	5.92	302105	17.88	606	219285	72.59
HMT	BZ	27-Jan-2021	21.90	21.90	21.90	21.10	21.20	21.20	21.27	3208	0.68	31	-	-
HMVL	EQ	27-Jan-2021	53.95	54.90	54.90	52.60	53.40	52.90	53.20	25486	13.56	316	16709	65.56
HNDFDS	EQ	27-Jan-2021	1464.50	1470.00	1481.95	1450.15	1463.90	1459.05	1460.43	5276	77.05	910	3070	58.19
HNGSNGBEES	EQ	27-Jan-2021	357.66	357.01	359.50	355.00	359.50	359.19	357.47	4081	14.59	134	3956	96.94
HONAUT	EQ	27-Jan-2021	39246.15	39216.15	39499.80	38250.25	38700.00	38374.40	38669.42	4186	1618.70	2254	1586	37.89
HONDAPOWER	EQ	27-Jan-2021	1049.50	1046.00	1053.70	1014.10	1029.50	1027.75	1032.66	4176	43.12	637	2815	67.41
HOVS	BE	27-Jan-2021	38.85	39.65	39.65	36.95	37.55	37.60	37.29	4373	1.63	42	-	-
HPL	EQ	27-Jan-2021	37.60	37.65	39.00	37.30	37.90	37.90	38.12	167445	63.83	1222	88332	52.75
HSCL	EQ	27-Jan-2021	44.70	45.50	46.30	44.40	45.00	45.05	45.16	2505828	1131.57	11020	845748	33.75
HSIL	EQ	27-Jan-2021	143.75	145.00	145.80	139.00	141.80	142.05	141.92	298590	423.77	6154	142212	47.63
HTMEDIA	EQ	27-Jan-2021	16.60	16.60	17.40	16.60	17.30	17.00	16.83	83577	14.07	357	55676	66.62
HUBTOWN	BE	27-Jan-2021	18.75	18.75	19.45	18.10	18.20	18.35	18.36	30452	5.59	77	-	-
HUDCO	EQ	27-Jan-2021	41.85	41.90	42.05	41.20	41.70	41.65	41.65	1255466	522.86	4358	472873	37.67
HUDCO	N2	27-Jan-2021	1302.20	1304.00	1310.00	1304.00	1304.00	1304.35	1306.49	2013	26.30	15	1658	82.36
HUDCO	N3	27-Jan-2021	1119.00	1119.00	1119.01	1118.99	1119.00	1119.00	1119.00	1484	16.61	8	1484	100.00
HUDCO	N4	27-Jan-2021	1105.44	1098.00	1100.01	1097.15	1100.01	1100.01	1098.22	1593	17.49	21	1593	100.00
HUDCO	N5	27-Jan-2021	1207.95	1205.20	1210.10	1205.20	1210.10	1210.10	1207.14	500	6.04	8	500	100.00
HUDCO	N8	27-Jan-2021	1257.62	1254.20	1254.20	1254.20	1254.20	1254.20	1254.20	20	0.25	1	20	100.00
HUDCO	N9	27-Jan-2021	1243.01	1237.05	1239.00	1237.05	1239.00	1239.00	1237.49	44	0.54	2	34	77.27
HUDCO	ND	27-Jan-2021	1295.00	1300.00	1307.00	1295.00	1295.00	1295.00	1298.85	59	0.77	6	55	93.22
HUDCO	NE	27-Jan-2021	1422.20	1430.00	1430.00	1422.00	1424.90	1424.90	1422.47	262	3.73	16	241	91.98
HUHTAMAKI	EQ	27-Jan-2021	303.35	304.80	305.20	300.10	301.55	302.50	302.63	32557	98.53	1079	17914	55.02
IBMFNIFTY	EQ	27-Jan-2021	143.91	146.00	146.00	140.95	142.00	142.80	143.35	188	0.27	53	86	45.74
IBREALEST	EQ	27-Jan-2021	77.35	77.40	80.50	76.10	78.55	78.75	78.44	5672011	4449.35	27930	1326500	23.39
IBUCCREDIT	N4	27-Jan-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	5	0.06	1	5	100.00
IBUCCREDIT	N6	27-Jan-2021	979.07	963.10	982.80	963.00	982.80	982.67	980.25	81	0.79	6	81	100.00
IBUCCREDIT	N9	27-Jan-2021	900.00	900.00	900.00	900.00	900.00	900.00	900.00	69	0.62	3	69	100.00
IBULHSGFIN	EQ	27-Jan-2021	201.25	203.20	204.70	195.05	197.40	197.70	199.94	16924868	33839.07	125514	2507900	14.82
IBULHSGFIN	NA	27-Jan-2021	850.00	859.90	861.00	857.80	857.80	857.80	860.18	818	7.04	24	818	100.00
ICEMAKE	EQ	27-Jan-2021	75.75	78.00	78.00	73.05	76.20	76.20	75.52	9535	7.20	230	4430	46.46
ICICI500	EQ	27-Jan-2021	192.87	199.98	199.98	187.60	189.74	189.70	191.19	2068	3.95	160	1782	86.17
ICICIALPLV	EQ	27-Jan-2021	140.76	147.70	149.00	138.90	139.05	139.05	139.78	3618	5.06	130	3021	83.50
ICICIB22	EQ	27-Jan-2021	32.68	32.50	32.93	31.63	32.25	32.44	32.39	702667	227.62	4500	541079	77.00
ICICIBANK	EQ	27-Jan-2021	538.05	537.80	539.20	519.10	522.75	522.35	528.25	28049286	148170.90	346606	15695957	55.96
ICICIBANKN	EQ	27-Jan-2021	310.51	322.90	324.70	299.16	303.37	301.73	304.78	5858	17.85	646	3250	55.48
ICICIBANKP	EQ	27-Jan-2021	168.12	169.00	170.00	162.33	163.29	163.41	164.83	74716	123.16	2013	40668	54.43
ICICIGI	EQ	27-Jan-2021	1438.25	1438.20	1438.20	1367.70	1375.00	1378.80	1386.87	1539581	21351.92	113286	927673	60.25
ICICIGOLD	EQ	27-Jan-2021	43.79	43.11	46.40	43.11	43.55	43.58	43.72	319957	139.89	1150	291711	91.17
ICICILIQ	EQ	27-Jan-2021	999.99	999.45	1000.00	999.45	1000.00	999.99	1000.00	47730	477.30	63	24870	52.11
ICICILOVOL	EQ	27-Jan-2021	116.33	105.70	119.70	105.70	115.30	115.38	115.39	22672	26.16	556	18873	83.24
ICICIM150	EQ	27-Jan-2021	81.25	82.90	83.49	79.85	79.85	80.17	80.43	177846	143.04	165	155979	87.70
ICICIMCAP	EQ	27-Jan-2021	81.68	82.90	84.90	79.80	80.00	79.98	80.60	19816	15.97	248	13101	66.11
ICICINF100	EQ	27-Jan-2021	155.21	161.40	166.10	151.65	152.15	152.14	152.33	11775	17.94	221	10981	93.26
ICICINIFTY	EQ	27-Jan-2021	151.61	156.20	156.20	148.23	148.54	148.73	150.04	286750	430.24	4731	244142	85.14
ICICINV20	EQ	27-Jan-2021	75.13	84.70	84.70	74.00	74.75	74.66	75.04	11128	8.35	577	7053	63.38
ICICINXT50	EQ	27-Jan-2021	33.69	34.70	34.70	33.10	33.21	33.19	33.36	44619	14.89	375	27790	62.28
ICICIPRULI	EQ	27-Jan-2021	501.90	506.90	507.25	497.60	498.95	499.05	500.82	2814565	14095.90	79981	1456973	51.77
ICICISENSX	EQ	27-Jan-2021	521.93	521.93	525.99	510.00	512.11	512.19	514.13	1801	9.26	292	1551	86.12
ICICITECH	EQ	27-Jan-2021	263.25	267.00	267.00	255.13	260.80	259.60	260.52	85299	222.22	1105	61628	72.25
ICIL	EQ	27-Jan-2021	132.80	128.75	139.40	126.20	138.40	138.00	130.66	725205	947.58	8370	384138	52.97
ICRA	EQ	27-Jan-2021	2785.85	2741.00	2762.35	2673.00	2720.00	2712.75	2717.15	1505	40.89	468	645	42.86
IDBI	EQ	27-Jan-2021	26.85	26.90	28.15	26.40	27.70	27.70	27.46	13329528	3659.92	25927	4429521	33.23
IDBIGOLD	EQ	27-Jan-2021	4523.40	4530.00	4610.00	4480.40	4610.00	4539.85	4527.85	146	6.61	37	116	79.45
IDEA	EQ	27-Jan-2021	11.75	11.70	12.00	11.35	11.60	11.60	11.65	425911676	49610.52	162183	64735713	15.20
IDFC	EQ	27-Jan-2021	42.20	42.30	43.85	41.15	43.50	43.55	42.78	11147878	4768.70	19351	4109372	36.86
IDFCFIRSTB	EQ	27-Jan-2021	48.05	48.00	49.20	46.90	47.80	47.80	48.01	37095806	17809.56	69720	6447338	17.38
IDFCFIRSTB	N6	27-Jan-2021	10745.00	10747.50	10747.50	10747.50	10747.50	10747.50	10747.50	4	0.43	1	4	100.00
IDFCFIRSTB	N8	27-Jan-2021	10836.01	10842.06	10842.06	10842.06	10842.06	10842.06	10842.06	1	0.11	1	1	100.00
IDFCFIRSTB	N9	27-Jan-2021	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	5060.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	27-Jan-2021	11000.00	10999.00	11000.00	10945.01	11000.00	11000.00	10981.34	6	0.66	3	4	66.67
IDFCFIRSTB	NB	27-Jan-2021	5361.00	5361.00	5361.00	5361.00	5361.00	5361.00	5361.00	2	0.11	1	2	100.00
IDFCFIRSTB	NC	27-Jan-2021	10600.00	10600.00	10600.00	10565.01	10590.01	10590.01	10587.76	16	1.69	6	12	75.00
IDFNIFTYET	EQ	27-Jan-2021	148.99	149.95	149.95	145.15	145.37	145.37	146.74	165	0.24	28	143	86.67
IEX	EQ	27-Jan-2021	232.05	232.60	245.80	227.00	243.10	242.95	238.53	1125438	2684.54	26682	465790	41.39
IFBAGRO	EQ	27-Jan-2021	418.60	420.80	488.75	418.70	466.00	468.30	470.16	175826	826.66	8859	40756	23.18
IFBIND	EQ	27-Jan-2021	1407.85	1407.85	1459.00	1400.00	1416.95	1417.10	1416.34	62807	889.56	7160	21474	34.19
IFCI	EQ	27-Jan-2021	8.70	8.80	9.15	8.55	9.00	9.00	8.97	5282219	473.63	97335	1693937	32.07
IFCI	NF	27-Jan-2021	1026.10	1030.10	1030.10	1030.00	1030.00	1030.00	1030.04	40	0.41	2	40	100.00
IFCI	NH	27-Jan-2021	1045.07	1048.00	1051.00	1047.95	1047.95	1047.95	1048.46	1530	16.04	19	1530	100.00
IFCI	NL	27-Jan-2021	1106.00	1093.60	1106.00	1093.55	1098.01	1098.01	1098.34	234	2.57	9	144	61.54
IFGLEXPOR	EQ	27-Jan-2021	248.50	247.00	250.60	235.00	236.25	236.95	240.46	12149	29.21	641	8536	70.26
IGARASHI	EQ	27-Jan-2021	323.45	323.45	325.60	317.00	325.05	323.75	321.56	41618	133.83	2524	17976	43.19
IGL	EQ	27-Jan-2021	536.45	536.10	546.85	526.00	533.10	533.65	536.48	2660251	14271.70	48123	835125	31.39
IGPL	EQ	27-Jan-2021	385.10	388.95	388.95	375.15	384.50	382.40	382.22	18378	70.25	1259	9855	53.62
IIFCL	N1	27-Jan-2021	1188.60	1188.90	1188.90	1188.90	1188.90	1188.90	1188.90	20	0.24	1	20	100.00
IIFCL	N4	27-Jan-2021	1396.00	1398.00	1398.00	1389.99	1394.00	1394.00	1391.48	555	7.72	14	550	99.10
IIFL	EQ	27-Jan-2021	118.50	119.80	120.80	118.50	119.55	119.40	119.31	684808	817.04	13575	356008	51.99
IIFL	N4	27-Jan-2021	1029.14	1029.14	1034.80	1029.14	1029.40	1029.40	1030.09	558	5.75	18	558	100.00
IIFL	N5	27-Jan-2021	1115.00	1109.01	1109.01	1014.70	1109.00	1109.00	1041.32	255	2.66	7	250	98.04
IIFL	NC	27-Jan-2021	995.10	1010.00	1070.00	996.00	1070.00	1070.00	1011.14	267	2.70	9	242	90.64
IIFLSEC	EQ	27-Jan-2021	49.45	49.50	49.50	48.20	48.95	48.90	48.90	986277	482.31	2524	788649	79.96
IIFLWAM	EQ	27-Jan-2021	1030.25	1027.25	1041.90	1001.00	1010.00	1016.70	1028.33	18603	191.30	1827	12058	64.82
IITL	BE	27-Jan-2021	69.00	70.40	70.40	66.45	69.60	69.60	68.68	65	0.04	5	-	-
IL&FSENGG	BZ	27-Jan-2021	3.95	3.95	4.00	3.80	4.00	3.90	3.97	13232	0.52	38	-	-
IL&FSTRANS	BZ	27-Jan-2021	2.30	2.20	2.20	2.20	2.20	2.20	2.20	31994	0.70	46	-	-
IMAGICAA	BE	27-Jan-2021	5.50	5.25	5.70	5.25	5.60	5.40	5.51	86785	4.78	205	-	-
IMFA	EQ	27-Jan-2021	366.70	367.75	403.95	364.05	382.25	382.95	391.03	141231	552.26	5358	61261	43.38
IMPAL	EQ	27-Jan-2021	564.25	554.25	565.55	523.10	538.00	537.30	539.22	4295	23.16	443	2249	52.36
INDBANK	EQ	27-Jan-2021	10.95	11.65	11.65	10.20	10.25	10.40	10.66	67426	7.19	452	45281	67.16
INDHOTEL	EQ	27-Jan-2021	124.20	124.20	125.75	122.65	124.35	124.55	124.58	1924856	2398.06	15219	1045954	54.34
INDIACEM	EQ	27-Jan-2021	168.95	168.40	174.00	164.25	165.00	166.20	169.71	4941976	8386.97	34718	939234	19.01
INDIAGLYCO	EQ	27-Jan-2021	370.25	369.95	370.00	356.10	363.00	363.10	361.82	72502	262.33	2124	33837	46.67
INDIAMART	EQ	27-Jan-2021	7800.70	7770.00	8014.60	7640.00	7985.00	7952.70	7877.71	123428	9723.30	32556	37160	30.11
INDIANB	EQ	27-Jan-2021	89.80	89.95	90.20	87.50	88.00	87.95	88.45	2996986	2650.69	14852	789972	26.36
INDIANCARD	EQ	27-Jan-2021	126.25	128.00	130.00	126.00	126.00	126.95	128.68	2715	3.49	120	1251	46.08
INDIANHUME	EQ	27-Jan-2021	192.00	192.10	193.25	185.45	190.60	188.45	188.87	33316	62.92	1174	15073	45.24
INDIGO	EQ	27-Jan-2021	1587.55	1595.00	1627.45	1574.65	1582.45	1590.15	1598.76	1283190	20515.07	30988	445286	34.70
INDIGRID	IV	27-Jan-2021	133.22	132.00	136.50	129.72	132.84	132.55	132.77	284067	377.15	127	214326	75.45
INDLMETER	BE	27-Jan-2021	17.55	17.55	18.10	17.55	18.00	18.00	17.80	477	0.08	5	-	-
INDNIPPON	EQ	27-Jan-2021	337.15	338.00	340.85	333.50	339.90	335.60	335.83	4772	16.03	361	3203	67.12
INDOCO	EQ	27-Jan-2021	311.50	313.05	322.00	310.65	319.00	320.05	316.27	83777	264.97	3445	53544	63.91
INDORAMA	EQ	27-Jan-2021	35.80	36.55	36.55	34.60	35.00	35.15	35.80	27335	9.79	296	18991	69.48
INDOSOLAR	BZ	27-Jan-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	74991	2.06	123	-	-
INDOSTAR	EQ	27-Jan-2021	313.80	315.40	318.00	311.00	318.00	313.80	313.44	7586	23.78	410	4979	65.63
INDOTECH	EQ	27-Jan-2021	100.10	101.40	102.90	99.00	99.45	99.50	100.20	2184	2.19	128	1454	66.58
INDOTHAI	BE	27-Jan-2021	34.75	36.40	36.45	35.00	36.45	35.20	35.82	4689	1.68	35	-	-
INDOWIND	BE	27-Jan-2021	4.40	4.50	4.50	4.20	4.40	4.30	4.27	26666	1.14	96	-	-
INDRAMEDCO	EQ	27-Jan-2021	54.60	54.50	54.85	51.95	53.65	53.90	53.41	284891	152.16	1893	141658	49.72
INDSWFTLAB	EQ	27-Jan-2021	68.40	68.50	71.40	68.00	69.00	68.80	69.68	92421	64.40	1009	54972	59.48
INDTERRAIN	BE	27-Jan-2021	37.75	37.95	38.65	36.20	37.00	36.85	37.52	84669	31.76	422	-	-
INDUSINDBK	EQ	27-Jan-2021	849.15	848.00	860.80	806.00	815.00	820.15	830.88	15810173	131363.88	281856	5487109	34.71
INDUSTOWER	EQ	27-Jan-2021	237.25	236.00	247.25	235.50	241.00	238.35	241.10	5061060	12202.10	75745	2424255	47.90
INEOSSTYRO	EQ	27-Jan-2021	938.20	969.95	969.95	908.65	918.00	915.75	927.59	8504	78.88	824	4719	55.49
INFIBEAM	EQ	27-Jan-2021	78.25	78.50	78.95	75.45	78.00	78.10	77.01	389414	299.89	3530	220782	56.70
INFOBEAN	EQ	27-Jan-2021	145.20	147.00	151.00	145.50	147.70	147.35	148.57	29689	44.11	460	22129	74.54
INFOMEDIA	BE	27-Jan-2021	3.30	3.30	3.30	3.15	3.30	3.30	3.16	1750	0.06	11	-	-
INFRABEES	EQ	27-Jan-2021	394.16	398.16	399.00	389.50	392.40	390.04	392.20	4187	16.42	205	4100	97.92
INFY	EQ	27-Jan-2021	1325.10	1319.60	1327.55	1285.10	1300.50	1301.00	1308.99	8133665	106468.61	285525	4665656	57.36
INGERRAND	EQ	27-Jan-2021	705.50	708.95	710.00	691.20	698.70	695.30	698.68	6809	47.57	747	3492	51.29
INNOVATIVE	SM	27-Jan-2021	8.80	8.60	8.80	8.60	8.60	8.60	8.66	21000	1.82	6	18000	85.71
INOXLEISUR	EQ	27-Jan-2021	312.85	314.45	319.00	303.40	313.05	312.15	312.73	708768	2216.54	17068	212369	29.96
INOXWIND	EQ	27-Jan-2021	63.40	61.80	65.45	61.80	63.65	63.80	63.98	146568	93.77	2442	65289	44.55
INSECTICID	EQ	27-Jan-2021	478.95	484.90	492.00	475.00	484.10	484.30	483.51	23094	111.66	1784	13682	59.24
INSPIRISYS	EQ	27-Jan-2021	35.80	35.85	36.50	33.10	33.45	33.55	33.93	16370	5.55	241	12386	75.66
INTEGRA	BE	27-Jan-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	212	0.00	6	-	-
INTELLECT	EQ	27-Jan-2021	325.65	326.00	327.35	316.00	316.00	317.95	319.73	127162	406.58	5348	74776	58.80
INTENTECH	EQ	27-Jan-2021	40.00	40.00	41.00	38.60	38.60	38.75	39.15	31988	12.52	222	25532	79.82
INVENTURE	EQ	27-Jan-2021	15.00	15.75	16.45	15.00	16.20	16.15	16.16	26552	4.29	190	20125	75.79
IOB	EQ	27-Jan-2021	10.55	10.20	10.50	10.20	10.45	10.45	10.38	1912858	198.59	2670	758021	39.63
IOC	EQ	27-Jan-2021	93.45	93.00	93.80	90.25	91.50	91.40	91.25	27493562	25088.65	85705	7804100	28.39
IOLCP	EQ	27-Jan-2021	685.65	689.10	718.00	681.00	710.60	709.25	699.58	202050	1413.50	8295	80620	39.90
IPCALAB	EQ	27-Jan-2021	1981.55	1960.00	1976.25	1926.10	1934.95	1942.75	1946.43	364623	7097.14	38113	215056	58.98
IRB	EQ	27-Jan-2021	112.70	114.90	114.90	111.50	113.15	113.40	112.91	579095	653.87	5163	203923	35.21
IRBINVIT	IV	27-Jan-2021	47.99	48.00	48.00	47.06	47.06	47.37	47.82	680000	325.16	150	647500	95.22
IRCON	EQ	27-Jan-2021	85.10	85.15	85.45	84.00	84.50	84.50	84.63	393118	332.70	5192	186532	47.45
IRCTC	EQ	27-Jan-2021	1426.25	1432.75	1443.65	1422.25	1440.50	1438.25	1433.52	823107	11799.39	34223	345496	41.97
IREDA	N5	27-Jan-2021	1342.00	1369.00	1369.99	1369.00	1369.99	1369.99	1369.74	200	2.74	2	200	100.00
IREDA	N7	27-Jan-2021	1240.00	1250.00	1250.00	1245.00	1245.00	1245.00	1247.50	200	2.50	2	200	100.00
IRFC	N1	27-Jan-2021	1063.50	1064.30	1064.30	1060.00	1063.00	1063.00	1061.18	417	4.43	9	367	88.01
IRFC	N2	27-Jan-2021	1211.00	1215.00	1215.00	1203.00	1210.00	1208.95	1205.20	1574	18.97	22	1211	76.94
IRFC	N3	27-Jan-2021	1109.57	1133.90	1133.90	1063.18	1070.00	1070.00	1098.34	47	0.52	5	25	53.19
IRFC	N4	27-Jan-2021	1210.00	1210.00	1210.00	1188.00	1188.00	1188.00	1193.50	400	4.77	6	300	75.00
IRFC	N5	27-Jan-2021	1198.00	1197.00	1197.00	1100.00	1100.00	1100.00	1148.50	4	0.05	2	2	50.00
IRFC	N9	27-Jan-2021	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	2	0.02	1	2	100.00
IRFC	NA	27-Jan-2021	1350.00	1350.00	1354.00	1350.00	1353.00	1353.00	1353.66	446	6.04	8	446	100.00
IRFC	NE	27-Jan-2021	1424.99	1414.39	1414.39	1414.39	1414.39	1414.39	1414.39	4	0.06	3	4	100.00
IRFC	NF	27-Jan-2021	1300.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	2	25	100.00
IRFC	NJ	27-Jan-2021	1236.50	1238.01	1238.01	1232.50	1236.00	1236.00	1233.97	1216	15.01	16	1107	91.04
IRFC	NO	27-Jan-2021	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	750	9.41	2	750	100.00
IRISDOREME	SM	27-Jan-2021	58.50	60.00	60.00	60.00	60.00	60.00	60.00	5600	3.36	1	5600	100.00
ISEC	EQ	27-Jan-2021	445.75	448.00	448.00	406.00	414.00	413.75	421.83	3170792	13375.49	101322	1264827	39.89
ISFT	EQ	27-Jan-2021	72.05	70.85	73.50	70.10	73.50	72.85	71.85	4795	3.45	138	2949	61.50
ISMTLTD	EQ	27-Jan-2021	11.65	12.20	12.20	12.15	12.20	12.20	12.20	849917	103.69	328	761654	89.62
ITC	EQ	27-Jan-2021	207.80	208.00	212.65	207.10	210.75	210.65	210.69	48471357	102122.58	218996	24526093	50.60
ITDC	EQ	27-Jan-2021	300.55	301.00	308.50	297.00	303.00	304.45	304.11	52415	159.40	2342	11978	22.85
ITDCEM	EQ	27-Jan-2021	63.95	65.00	66.50	63.40	64.00	64.10	64.72	399341	258.45	3195	160687	40.24
ITI	EQ	27-Jan-2021	122.35	121.90	123.50	120.65	121.45	121.05	121.73	186778	227.37	2684	75883	40.63
IVC	BE	27-Jan-2021	4.50	4.70	4.70	4.40	4.50	4.50	4.54	40479	1.84	101	-	-
IVP	BE	27-Jan-2021	78.00	80.90	81.90	77.00	78.00	78.00	78.92	712	0.56	19	-	-
IVZINGOLD	EQ	27-Jan-2021	4460.00	4460.00	4460.00	4430.00	4430.00	4430.00	4445.00	4	0.18	3	3	75.00
IVZINNIFTY	EQ	27-Jan-2021	1559.35	1559.40	1559.40	1506.20	1507.50	1507.59	1546.66	75	1.16	16	59	78.67
IZMO	EQ	27-Jan-2021	45.90	44.35	46.55	44.35	45.25	45.60	45.48	15260	6.94	416	4379	28.70
J&KBANK	EQ	27-Jan-2021	27.55	27.55	27.65	27.05	27.10	27.15	27.35	1968010	538.21	5406	1044179	53.06
JAGRAN	EQ	27-Jan-2021	40.60	40.80	40.95	39.15	39.95	40.10	40.05	193741	77.59	1861	124524	64.27
JAGSNPHARM	EQ	27-Jan-2021	73.55	76.00	81.90	75.25	76.90	77.35	78.46	288431	226.30	2868	81691	28.32
JAIBALAJI	EQ	27-Jan-2021	24.40	23.20	23.45	23.20	23.30	23.20	23.20	43438	10.08	116	38567	88.79
JAICORPLTD	EQ	27-Jan-2021	86.70	86.70	87.80	84.00	84.70	85.35	86.28	566684	488.93	4933	151242	26.69
JAINSTUDIO	BZ	27-Jan-2021	2.45	2.40	2.40	2.35	2.35	2.35	2.35	4492	0.11	18	-	-
JAKHARIA	SM	27-Jan-2021	145.00	145.00	145.00	145.00	145.00	145.00	145.00	16000	23.20	4	16000	100.00
JALAN	SM	27-Jan-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	3000	0.09	1	3000	100.00
JAMNAAUTO	EQ	27-Jan-2021	60.00	61.80	61.80	59.20	59.60	60.05	60.13	906623	545.12	6909	354111	39.06
JASH	EQ	27-Jan-2021	238.85	233.90	248.00	233.90	241.00	239.95	240.93	16965	40.87	261	15203	89.61
JAYAGROGN	EQ	27-Jan-2021	136.00	134.05	136.00	131.60	133.00	132.80	133.35	11719	15.63	481	7403	63.17
JAYBARMARU	EQ	27-Jan-2021	244.70	249.80	264.90	244.75	260.20	260.65	258.81	256271	663.26	4813	67612	26.38
JAYNECOIND	BE	27-Jan-2021	5.95	5.70	5.85	5.70	5.70	5.70	5.70	30858	1.76	37	-	-
JAYSREETEA	EQ	27-Jan-2021	67.65	68.20	68.50	66.55	66.90	66.90	67.34	41596	28.01	596	26124	62.80
JBCHEPHARM	EQ	27-Jan-2021	1050.40	1040.15	1046.70	1005.00	1020.60	1018.30	1023.94	88993	911.24	6676	30385	34.14
JBFIND	BE	27-Jan-2021	12.30	11.70	11.95	11.70	11.80	11.85	11.74	78113	9.17	165	-	-
JBMA	EQ	27-Jan-2021	375.00	378.00	380.80	361.80	375.00	375.65	372.74	53900	200.91	2447	23430	43.47
JCHAC	EQ	27-Jan-2021	2478.80	2559.00	2559.00	2431.15	2470.00	2474.70	2476.69	10533	260.87	2400	5084	48.27
JETAIRWAYS	BZ	27-Jan-2021	92.25	87.65	87.65	87.65	87.65	87.65	87.65	5022	4.40	78	-	-
JETFREIGHT	SM	27-Jan-2021	21.60	20.55	20.55	20.55	20.55	20.55	20.55	4000	0.82	1	4000	100.00
JHS	EQ	27-Jan-2021	24.85	25.70	25.70	24.05	24.95	24.85	24.59	115967	28.52	377	84544	72.90
JINDALPHOT	BE	27-Jan-2021	28.30	29.60	29.60	26.90	28.05	29.20	28.46	8708	2.48	72	-	-
JINDALPOLY	EQ	27-Jan-2021	435.05	426.00	445.00	426.00	440.60	439.60	436.06	14709	64.14	657	9465	64.35
JINDALSAW	EQ	27-Jan-2021	72.25	71.70	72.10	70.60	71.40	71.20	71.31	556523	396.88	5768	204931	36.82
JINDALSTEL	EQ	27-Jan-2021	279.65	280.00	280.40	266.00	270.65	272.05	272.61	11603788	31632.92	106781	1786516	15.40
JINDRILL	EQ	27-Jan-2021	82.75	82.75	82.75	80.25	82.70	82.05	81.66	17377	14.19	267	12752	73.38
JINDWORLD	EQ	27-Jan-2021	60.20	63.15	63.15	59.60	60.00	59.85	60.46	235954	142.66	2586	47047	19.94
JISLDVREQS	BE	27-Jan-2021	13.20	12.75	13.80	12.55	13.15	13.15	13.11	25481	3.34	122	-	-
JISLJALEQS	EQ	27-Jan-2021	19.95	20.00	20.75	19.35	20.30	20.00	20.18	2250216	454.02	3385	1154800	51.32
JITFINFRA	BE	27-Jan-2021	8.65	9.05	9.05	8.95	9.00	9.00	8.99	2719	0.24	20	-	-
JIYAECO	BE	27-Jan-2021	6.60	6.90	6.90	6.30	6.55	6.55	6.58	60214	3.96	222	-	-
JKCEMENT	EQ	27-Jan-2021	2122.20	2145.00	2203.00	2112.40	2145.35	2138.00	2153.47	94853	2042.63	10676	38503	40.59
JKIL	EQ	27-Jan-2021	143.50	145.00	145.00	140.35	142.50	143.30	143.97	117755	169.53	6126	65848	55.92
JKLAKSHMI	EQ	27-Jan-2021	325.55	326.95	330.00	318.55	319.50	320.00	322.11	188040	605.70	6324	114133	60.70
JKPAPER	EQ	27-Jan-2021	126.00	125.95	129.85	123.10	125.15	126.15	126.93	1662818	2110.56	15683	536986	32.29
JKTYRE	EQ	27-Jan-2021	141.85	139.60	139.60	130.20	133.00	132.30	133.87	9482631	12694.07	88847	2099061	22.14
JMA	EQ	27-Jan-2021	34.65	34.10	35.00	34.05	34.80	34.65	34.64	15101	5.23	129	12284	81.35
JMCPROJECT	EQ	27-Jan-2021	66.05	66.05	67.00	64.25	65.00	64.90	65.47	79400	51.99	921	42419	53.42
JMFINANCIL	EQ	27-Jan-2021	83.05	82.10	84.35	80.10	81.00	80.65	82.22	747663	614.76	9975	293091	39.20
JMTAUTOLTD	BE	27-Jan-2021	3.00	3.15	3.15	2.85	3.00	2.90	2.98	439732	13.10	1062	-	-
JOCIL	EQ	27-Jan-2021	167.25	170.65	170.70	164.00	164.30	165.35	165.84	7977	13.23	231	5001	62.69
JPASSOCIAT	EQ	27-Jan-2021	6.95	6.95	7.00	6.65	6.80	6.85	6.83	8399307	573.53	9016	4724086	56.24
JPINFRATEC	BE	27-Jan-2021	1.90	1.90	1.90	1.85	1.85	1.85	1.85	442891	8.20	413	-	-
JPPOWER	EQ	27-Jan-2021	2.80	2.80	2.90	2.75	2.90	2.90	2.85	8218626	233.97	5812	5773888	70.25
JSL	EQ	27-Jan-2021	82.00	79.70	88.80	78.00	84.55	83.55	81.34	1035407	842.25	5938	349867	33.79
JSLHISAR	EQ	27-Jan-2021	140.40	140.35	140.35	135.45	136.95	138.25	137.90	598990	826.01	6547	348138	58.12
JSWENERGY	EQ	27-Jan-2021	72.70	72.50	74.95	71.60	74.30	74.20	73.20	2002537	1465.90	9222	871229	43.51
JSWHL	EQ	27-Jan-2021	3642.90	3604.90	3710.00	3506.95	3650.00	3650.40	3635.56	1427	51.88	212	719	50.39
JSWISPL	EQ	27-Jan-2021	27.75	27.80	27.90	26.40	26.65	26.60	26.90	405628	109.12	1227	200808	49.51
JSWSTEEL	EQ	27-Jan-2021	382.45	380.60	382.00	371.55	374.00	376.25	377.59	8576326	32382.98	93894	1791799	20.89
JTEKTINDIA	EQ	27-Jan-2021	88.50	89.40	91.45	87.70	87.90	88.15	90.44	1389276	1256.52	5772	1166426	83.96
JUBILANT	EQ	27-Jan-2021	888.35	895.00	931.75	882.30	920.20	927.45	917.82	533412	4895.78	19954	208078	39.01
JUBLFOOD	EQ	27-Jan-2021	2719.70	2719.70	2726.90	2626.55	2638.05	2638.15	2669.45	489580	13069.09	29962	80666	16.48
JUBLINDS	EQ	27-Jan-2021	222.30	216.15	225.65	216.15	221.50	221.90	220.71	13665	30.16	365	7889	57.73
JUMPNET	EQ	27-Jan-2021	11.25	11.05	11.05	11.05	11.05	11.05	11.05	32438	3.58	127	32438	100.00
JUNIORBEES	EQ	27-Jan-2021	345.01	354.00	354.00	340.11	342.11	341.62	342.86	105926	363.18	4667	59533	56.20
JUSTDIAL	EQ	27-Jan-2021	620.50	620.70	639.90	620.15	634.00	629.90	629.51	1185400	7462.17	33612	97312	8.21
JYOTHYLAB	EQ	27-Jan-2021	158.55	156.25	159.40	150.20	151.00	152.05	154.74	1210000	1872.32	25423	314141	25.96
KABRAEXTRU	EQ	27-Jan-2021	98.75	98.75	101.80	92.30	101.00	101.10	98.04	50326	49.34	1062	18645	37.05
KAJARIACER	EQ	27-Jan-2021	846.25	846.25	855.00	820.00	849.00	849.50	844.91	661104	5585.74	36359	333194	50.40
KAKATCEM	EQ	27-Jan-2021	183.15	182.30	184.30	179.95	180.05	180.15	181.13	16834	30.49	519	12326	73.22
KALPATPOWR	EQ	27-Jan-2021	317.25	318.10	320.35	309.15	318.50	317.40	315.36	209739	661.44	7078	118911	56.69
KALYANIFRG	BE	27-Jan-2021	146.00	145.95	150.00	140.00	150.00	148.25	142.88	1476	2.11	23	-	-
KAMATHOTEL	EQ	27-Jan-2021	34.20	33.90	34.95	33.30	33.65	33.50	33.67	26278	8.85	287	17616	67.04
KAMDHENU	EQ	27-Jan-2021	120.80	119.75	121.00	116.20	117.45	117.15	118.83	23485	27.91	778	14852	63.24
KANANIIND	EQ	27-Jan-2021	4.95	5.05	5.10	4.75	4.95	4.95	4.91	7701	0.38	44	3610	46.88
KANORICHEM	BE	27-Jan-2021	55.95	55.45	55.45	53.25	53.30	54.20	53.84	27359	14.73	256	-	-
KANPRPLA	EQ	27-Jan-2021	118.00	120.90	124.90	117.10	118.55	119.70	120.74	6496	7.84	154	5501	84.68
KANSAINER	EQ	27-Jan-2021	612.60	610.00	611.85	567.00	571.00	574.75	578.58	1385348	8015.36	46282	826626	59.67
KAPSTON	BE	27-Jan-2021	103.55	103.55	106.65	98.45	98.50	98.50	100.55	50	0.05	9	-	-
KARDA	EQ	27-Jan-2021	114.00	117.90	117.90	113.65	113.75	113.80	114.63	4536	5.20	121	3213	70.83
KARMAENG	BE	27-Jan-2021	17.95	17.10	17.10	17.10	17.10	17.10	17.10	603	0.10	17	-	-
KARURVYSYA	EQ	27-Jan-2021	42.80	42.80	45.10	42.15	44.75	44.75	44.11	2585430	1140.55	13619	1111992	43.01
KAUSHALYA	BE	27-Jan-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.82	1457	0.03	17	-	-
KAYA	EQ	27-Jan-2021	303.40	307.95	330.00	295.00	318.10	320.00	316.78	61856	195.95	2001	27886	45.08
KCP	EQ	27-Jan-2021	72.05	71.80	71.80	69.40	70.30	70.50	70.42	130926	92.20	1292	71436	54.56
KCPSUGIND	EQ	27-Jan-2021	15.55	15.75	15.75	15.25	15.40	15.40	15.38	94663	14.56	382	50033	52.85
KDDL	EQ	27-Jan-2021	255.50	246.30	247.40	235.00	236.05	239.20	240.27	4656	11.19	184	2831	60.80
KEC	EQ	27-Jan-2021	357.80	357.00	363.00	354.00	356.30	358.75	358.63	357693	1282.79	9972	153722	42.98
KECL	EQ	27-Jan-2021	14.35	14.35	14.35	13.75	14.10	13.95	14.00	64397	9.02	281	46785	72.65
KEERTI	EQ	27-Jan-2021	26.95	28.35	28.35	26.35	26.35	26.95	26.84	25140	6.75	80	22590	89.86
KEI	EQ	27-Jan-2021	496.45	499.00	500.00	484.20	495.60	493.50	488.64	303283	1481.96	16295	214530	70.74
KELLTONTEC	EQ	27-Jan-2021	75.75	74.10	76.90	72.90	74.10	73.50	73.96	708801	524.25	4112	368214	51.95
KENNAMET	EQ	27-Jan-2021	878.20	879.00	884.85	860.50	862.00	865.95	868.58	1855	16.11	326	1106	59.62
KERNEX	BE	27-Jan-2021	27.60	26.30	28.35	26.25	26.35	26.45	26.50	5891	1.56	40	-	-
KESORAMIND	EQ	27-Jan-2021	60.15	60.10	61.30	59.90	60.10	60.05	60.30	291767	175.93	1449	182353	62.50
KEYFINSERV	EQ	27-Jan-2021	70.00	68.00	70.40	67.55	67.55	67.65	67.67	2376	1.61	52	2003	84.30
KGL	BZ	27-Jan-2021	0.35	0.35	0.40	0.30	0.35	0.35	0.35	362472	1.25	133	-	-
KHADIM	EQ	27-Jan-2021	122.55	122.55	123.75	119.30	120.95	120.30	121.04	25220	30.53	839	14716	58.35
KHAICHEM	EQ	27-Jan-2021	26.75	27.40	27.40	25.80	26.30	26.05	26.44	234714	62.05	3133	58165	24.78
KHANDSE	BE	27-Jan-2021	16.20	16.20	16.30	15.40	15.50	15.95	15.80	735	0.12	10	-	-
KICL	EQ	27-Jan-2021	1566.85	1570.05	1570.05	1508.00	1525.95	1519.85	1536.39	1756	26.98	359	1369	77.96
KILITCH	BE	27-Jan-2021	89.75	87.10	91.00	87.10	89.00	89.10	89.04	1363	1.21	39	-	-
KINGFA	EQ	27-Jan-2021	630.20	628.00	713.65	628.00	674.00	681.20	688.20	34285	235.95	3045	13134	38.31
KIOCL	EQ	27-Jan-2021	127.40	131.00	131.00	123.00	127.20	126.65	125.65	48655	61.14	1499	22857	46.98
KIRIINDUS	EQ	27-Jan-2021	463.45	466.70	474.05	458.50	462.00	465.30	465.93	89633	417.63	2955	34864	38.90
KIRLFER	EQ	27-Jan-2021	146.05	157.95	157.95	146.80	147.85	147.90	149.97	220289	330.37	3478	120991	54.92
KIRLOSBROS	EQ	27-Jan-2021	135.75	135.70	138.00	133.00	135.45	135.15	135.35	90155	122.03	2105	57412	63.68
KIRLOSENG	EQ	27-Jan-2021	124.90	125.90	126.40	122.50	123.50	123.75	124.28	202791	252.02	4736	112878	55.66
KIRLOSIND	EQ	27-Jan-2021	824.45	830.00	865.00	825.05	840.00	839.90	842.37	8255	69.54	673	5609	67.95
KITEX	EQ	27-Jan-2021	105.10	105.15	105.45	103.20	104.00	103.90	104.00	59309	61.68	1083	36159	60.97
KKCL	EQ	27-Jan-2021	895.85	896.50	920.00	878.00	920.00	889.95	888.55	744	6.61	217	499	67.07
KMSUGAR	EQ	27-Jan-2021	10.40	10.80	10.85	10.45	10.50	10.55	10.61	149834	15.89	409	90542	60.43
KNRCON	EQ	27-Jan-2021	364.25	365.90	375.70	365.00	370.00	370.00	369.09	398180	1469.62	11076	230119	57.79
KOKUYOCMLN	EQ	27-Jan-2021	63.75	63.85	63.95	62.65	62.75	63.05	63.14	85396	53.92	1689	45498	53.28
KOLTEPATIL	EQ	27-Jan-2021	240.65	242.00	242.20	235.05	237.95	240.20	240.19	51860	124.56	1767	21008	40.51
KOPRAN	EQ	27-Jan-2021	118.55	114.00	117.75	112.65	112.70	113.00	113.90	363792	414.35	4551	208409	57.29
KOTAKBANK	EQ	27-Jan-2021	1794.40	1798.00	1823.45	1746.35	1767.00	1764.70	1784.49	7892319	140837.28	321252	4855035	61.52
KOTAKBKETF	EQ	27-Jan-2021	314.85	314.80	319.32	305.17	306.00	306.06	309.99	51623	160.02	1013	24629	47.71
KOTAKGOLD	EQ	27-Jan-2021	429.45	431.95	431.95	426.80	428.35	428.15	428.66	23815	102.08	965	15618	65.58
KOTAKNIFTY	EQ	27-Jan-2021	149.05	149.05	162.50	145.60	146.00	145.86	146.84	143270	210.38	1230	84712	59.13
KOTAKNV20	EQ	27-Jan-2021	76.93	77.75	87.20	75.00	76.01	76.09	79.93	196562	157.11	632	98226	49.97
KOTAKPSUBK	EQ	27-Jan-2021	182.29	182.29	185.00	176.26	183.49	180.58	180.50	27566	49.76	533	13776	49.97
KOTARISUG	EQ	27-Jan-2021	18.90	18.45	18.85	17.90	17.90	18.05	18.29	31912	5.84	220	22524	70.58
KOTHARIPET	EQ	27-Jan-2021	22.50	22.15	23.15	21.80	22.80	22.80	22.53	62239	14.02	320	41360	66.45
KOTHARIPRO	EQ	27-Jan-2021	72.05	71.60	74.45	70.45	73.75	73.70	72.88	7757	5.65	217	4752	61.26
KPITTECH	EQ	27-Jan-2021	133.65	134.50	139.70	130.85	136.20	136.10	135.72	591758	803.15	10411	218236	36.88
KPRMILL	EQ	27-Jan-2021	905.95	910.45	914.00	891.00	902.15	900.75	900.83	51770	466.36	5066	40684	78.59
KRBL	EQ	27-Jan-2021	222.85	221.50	237.05	220.25	232.95	231.95	230.03	467534	1075.47	9248	207234	44.32
KREBSBIO	EQ	27-Jan-2021	119.10	124.00	124.00	115.00	115.70	116.35	118.82	9464	11.24	343	5797	61.25
KRIDHANINF	BE	27-Jan-2021	3.95	4.00	4.05	3.80	3.85	3.95	3.89	33196	1.29	83	-	-
KRISHANA	BE	27-Jan-2021	69.00	68.00	72.45	66.00	68.00	68.00	69.76	3121	2.18	30	-	-
KSB	EQ	27-Jan-2021	659.90	660.00	675.00	641.00	646.15	646.25	649.63	13192	85.70	1221	6779	51.39
KSCL	EQ	27-Jan-2021	544.85	537.05	547.00	535.00	546.00	541.60	540.86	151750	820.76	9259	76808	50.61
KSL	EQ	27-Jan-2021	267.70	266.70	275.50	263.10	264.05	265.30	268.66	95841	257.49	3031	35797	37.35
KTKBANK	EQ	27-Jan-2021	60.35	60.00	60.90	58.70	60.00	59.85	59.60	1923837	1146.65	12236	637770	33.15
KUANTUM	EQ	27-Jan-2021	52.40	54.25	54.25	47.45	51.50	50.80	51.24	8619	4.42	234	3553	41.22
KWALITY	EQ	27-Jan-2021	2.70	2.70	2.70	2.60	2.60	2.60	2.62	542219	14.19	713	364240	67.18
L&TFH	EQ	27-Jan-2021	89.70	89.95	90.70	87.05	87.35	87.60	88.70	19646619	17426.43	70235	4340601	22.09
L&TFINANCE	N8	27-Jan-2021	1099.67	1110.00	1123.00	1091.22	1091.22	1091.22	1119.25	1020	11.42	23	1000	98.04
L&TFINANCE	NE	27-Jan-2021	1088.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	127	1.37	5	127	100.00
L&TFINANCE	NO	27-Jan-2021	1100.00	1115.00	1115.00	1105.01	1105.01	1105.01	1109.23	71	0.79	3	71	100.00
L&TFINANCE	NY	27-Jan-2021	1039.00	1040.00	1040.00	1032.00	1032.00	1032.00	1033.21	99	1.02	11	84	84.85
L&TFINANCE	Y1	27-Jan-2021	1100.00	1099.00	1099.00	1085.00	1093.09	1093.09	1088.24	145	1.58	6	145	100.00
L&TFINANCE	Y5	27-Jan-2021	1053.81	1055.00	1080.00	1055.00	1060.00	1064.28	1059.20	87	0.92	5	86	98.85
L&TFINANCE	Y9	27-Jan-2021	1100.00	1090.00	1090.00	1088.50	1088.50	1088.65	1088.65	97	1.06	2	97	100.00
L&TINFRA	N5	27-Jan-2021	1066.39	1067.00	1073.99	1067.00	1073.99	1073.99	1067.58	137	1.46	7	137	100.00
L&TINFRA	N6	27-Jan-2021	2195.00	2185.01	2189.00	2182.00	2186.01	2186.01	2188.00	1880	41.13	21	1880	100.00
LAGNAM	SM	27-Jan-2021	17.10	16.30	16.30	16.25	16.25	16.25	16.28	6000	0.98	2	6000	100.00
LAKPRE	BZ	27-Jan-2021	5.85	6.10	6.10	5.85	5.85	5.85	6.10	939	0.06	8	-	-
LALPATHLAB	EQ	27-Jan-2021	2282.85	2290.00	2358.25	2269.45	2355.00	2350.55	2338.32	201925	4721.66	23810	82496	40.85
LAMBODHARA	EQ	27-Jan-2021	45.05	45.75	46.60	44.70	46.60	45.55	45.48	7815	3.55	115	5730	73.32
LAOPALA	EQ	27-Jan-2021	222.85	222.00	226.85	218.20	219.00	218.75	219.97	72988	160.56	2159	51365	70.37
LASA	EQ	27-Jan-2021	84.45	85.00	85.30	82.05	84.60	84.50	83.79	71407	59.83	901	37788	52.92
LATTEYS	SM	27-Jan-2021	49.80	47.35	47.50	47.35	47.50	47.50	47.41	8000	3.79	3	6000	75.00
LAURUSLABS	EQ	27-Jan-2021	379.55	381.00	381.90	364.10	366.90	366.30	370.56	3745494	13879.32	62941	1872637	50.00
LAXMIMACH	EQ	27-Jan-2021	4985.05	5022.90	5119.45	4910.30	5081.00	5081.65	5016.76	22452	1126.36	2669	17484	77.87
LEMONTREE	EQ	27-Jan-2021	40.70	40.70	40.80	39.75	39.95	40.05	40.15	1069595	429.49	13629	686027	64.14
LFIC	EQ	27-Jan-2021	68.55	71.25	71.25	68.10	68.10	69.10	69.08	151	0.10	7	134	88.74
LGBBROSLTD	EQ	27-Jan-2021	285.10	285.10	288.50	282.30	285.00	284.80	285.18	27114	77.32	1430	16794	61.94
LGBFORGE	BE	27-Jan-2021	3.65	3.50	3.75	3.50	3.70	3.70	3.59	17991	0.65	58	-	-
LGHL	SM	27-Jan-2021	12.50	15.00	15.00	15.00	15.00	15.00	15.00	8000	1.20	1	8000	100.00
LIBAS	EQ	27-Jan-2021	45.35	45.30	46.50	44.50	45.95	45.80	45.24	79722	36.07	353	29808	37.39
LIBERTSHOE	EQ	27-Jan-2021	140.50	141.15	141.15	137.80	138.45	138.15	139.01	47915	66.61	1272	25946	54.15
LICHSGFIN	EQ	27-Jan-2021	415.75	415.35	415.35	392.40	394.20	395.00	402.84	7791334	31386.80	106797	2766729	35.51
LICNETFGSC	EQ	27-Jan-2021	21.85	21.85	22.06	21.78	21.90	21.90	21.91	43467	9.52	147	41012	94.35
LICNETFN50	EQ	27-Jan-2021	155.85	159.80	164.00	151.01	157.49	153.86	157.86	1611	2.54	315	723	44.88
LICNETFSEN	EQ	27-Jan-2021	533.00	533.00	549.90	495.20	502.07	507.89	516.64	992	5.13	151	717	72.28
LICNFNHGP	EQ	27-Jan-2021	150.80	152.00	152.50	149.00	149.00	149.11	149.90	129	0.19	22	126	97.67
LIKHITHA	EQ	27-Jan-2021	183.60	183.00	195.00	182.85	192.90	192.60	189.24	241207	456.45	5590	59317	24.59
LINCOLN	EQ	27-Jan-2021	218.00	218.80	227.95	218.45	226.05	224.50	223.26	43554	97.24	1547	24493	56.24
LINCPEN	EQ	27-Jan-2021	172.45	178.45	179.25	170.75	174.95	174.25	173.63	2869	4.98	279	710	24.75
LINDEINDIA	EQ	27-Jan-2021	916.25	914.00	916.25	895.00	896.95	899.40	900.17	132963	1196.89	5184	105812	79.58
LIQUIDBEES	EQ	27-Jan-2021	999.99	1001.70	1001.70	998.30	1000.00	1000.00	1000.00	1331601	13316.02	4806	949126	71.28
LIQUIDETF	EQ	27-Jan-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	14037	140.37	78	11346	80.83
LOKESHMACH	BE	27-Jan-2021	41.15	41.70	42.50	39.70	42.50	42.05	41.43	20121	8.34	129	-	-
LOTUSEYE	EQ	27-Jan-2021	35.75	36.50	37.90	35.50	36.95	36.05	36.38	15733	5.72	192	10283	65.36
LOVABLE	BE	27-Jan-2021	77.85	79.50	79.50	74.40	76.85	76.80	76.43	11244	8.59	223	-	-
LPDC	EQ	27-Jan-2021	2.50	2.40	2.40	2.40	2.40	2.40	2.40	2040	0.05	15	2040	100.00
LSIL	BE	27-Jan-2021	0.85	0.90	0.90	0.80	0.90	0.85	0.84	1347135	11.26	627	-	-
LT	EQ	27-Jan-2021	1361.30	1368.80	1392.70	1330.10	1357.50	1359.85	1362.20	8896211	121184.33	259368	2118198	23.81
LTI	EQ	27-Jan-2021	3893.85	3913.70	4115.00	3850.00	4028.00	4025.80	3998.41	349263	13964.96	51969	166372	47.64
LTMFEOF2R	MF	27-Jan-2021	12.78	12.51	12.51	12.50	12.50	12.50	12.51	5500	0.69	3	5500	100.00
LTMFEOFR	MF	27-Jan-2021	13.00	12.25	12.25	12.25	12.25	12.25	12.25	10000	1.23	2	10000	100.00
LTTS	EQ	27-Jan-2021	2348.60	2359.00	2550.00	2356.35	2456.00	2471.70	2489.16	705571	17562.77	68373	182245	25.83
LUMAXIND	EQ	27-Jan-2021	1321.00	1315.05	1340.00	1280.00	1280.00	1291.65	1307.08	6023	78.73	834	4155	68.99
LUMAXTECH	EQ	27-Jan-2021	128.55	129.00	130.80	126.05	127.00	127.15	128.23	40270	51.64	1829	21029	52.22
LUPIN	EQ	27-Jan-2021	1081.90	1089.00	1092.00	1061.30	1074.95	1072.30	1075.61	2616239	28140.59	44900	969434	37.05
LUXIND	EQ	27-Jan-2021	1601.50	1600.00	1628.00	1592.00	1628.00	1622.45	1612.49	33947	547.39	1651	13205	38.90
LYKALABS	EQ	27-Jan-2021	28.05	27.65	28.05	26.85	26.85	26.90	27.19	47031	12.79	332	33660	71.57
LYPSAGEMS	BE	27-Jan-2021	5.00	5.00	5.05	4.75	4.75	4.75	4.78	9621	0.46	46	-	-
M&M	EQ	27-Jan-2021	794.55	797.00	817.00	763.40	765.15	769.95	794.22	6585102	52300.11	143137	1644920	24.98
M&MFIN	EQ	27-Jan-2021	178.05	178.70	178.70	171.00	172.00	171.85	174.67	6108180	10669.34	37217	1678468	27.48
M&MFIN	N2	27-Jan-2021	1130.00	1126.00	1138.00	1126.00	1138.00	1137.65	1137.51	616	7.01	8	606	98.38
M100	EQ	27-Jan-2021	22.58	22.58	22.75	22.05	22.30	22.25	22.30	150856	33.64	1232	86138	57.10
M14RG	MF	27-Jan-2021	8.61	8.54	8.62	8.53	8.59	8.59	8.58	30830	2.65	10	27830	90.27
M15RG	MF	27-Jan-2021	7.17	6.51	6.51	6.51	6.51	6.51	6.51	2	0.00	1	2	100.00
M50	EQ	27-Jan-2021	139.20	138.95	140.70	136.00	136.50	136.99	137.21	865	1.19	76	790	91.33
MAANALU	EQ	27-Jan-2021	104.10	103.30	103.90	100.00	100.00	100.45	101.29	13244	13.42	527	6934	52.36
MACPOWER	BE	27-Jan-2021	107.05	107.05	108.00	101.70	101.70	101.70	102.81	1957	2.01	16	-	-
MADHAV	EQ	27-Jan-2021	52.85	52.40	55.15	49.25	53.90	53.00	52.69	49724	26.20	418	24818	49.91
MADHUCON	BE	27-Jan-2021	4.65	4.75	4.85	4.50	4.65	4.65	4.70	71810	3.38	55	-	-
MADRASFERT	EQ	27-Jan-2021	30.00	30.25	30.45	28.05	28.65	28.40	28.66	521878	149.58	2613	256455	49.14
MAESGETF	EQ	27-Jan-2021	24.71	23.97	24.58	23.97	24.25	24.24	24.26	287454	69.73	100	284055	98.82
MAGADSUGAR	EQ	27-Jan-2021	104.65	104.95	119.50	104.00	107.50	107.10	106.81	25460	27.19	453	17234	67.69
MAGMA	EQ	27-Jan-2021	44.25	44.50	47.10	44.00	44.60	44.40	45.61	1462178	666.96	4371	838372	57.34
MAGMA	N3	27-Jan-2021	990.00	960.00	990.00	960.00	990.00	990.00	987.90	105	1.04	3	105	100.00
MAGMA	N6	27-Jan-2021	1070.00	1070.00	1070.00	1000.00	1000.00	1000.00	1003.54	79	0.79	4	79	100.00
MAGNUM	EQ	27-Jan-2021	4.50	4.50	4.70	4.45	4.55	4.50	4.54	1737	0.08	25	1337	76.97
MAHABANK	EQ	27-Jan-2021	13.60	13.95	14.25	13.65	13.95	13.95	13.96	4117171	574.58	5726	1468980	35.68
MAHAPEXLTD	BE	27-Jan-2021	80.05	80.05	80.05	76.15	79.95	79.95	79.15	1067	0.84	22	-	-
MAHASTEEL	EQ	27-Jan-2021	102.25	103.10	105.00	99.20	104.00	104.40	102.34	11947	12.23	486	6354	53.18
MAHEPC	EQ	27-Jan-2021	162.65	163.70	164.75	156.15	158.00	158.05	160.09	207895	332.81	4768	66939	32.20
MAHESHWARI	BE	27-Jan-2021	77.50	77.50	81.00	75.50	80.00	79.20	77.32	14402	11.14	161	-	-
MAHICKRA	SM	27-Jan-2021	79.25	79.30	79.30	79.30	79.30	79.30	79.30	1500	1.19	1	1500	100.00
MAHINDCIE	EQ	27-Jan-2021	168.15	168.70	170.80	163.25	169.00	168.15	168.18	309872	521.15	7110	67158	21.67
MAHLIFE	EQ	27-Jan-2021	390.25	392.55	396.85	386.00	390.60	390.60	391.87	55826	218.77	2396	33609	60.20
MAHLOG	EQ	27-Jan-2021	493.25	495.30	513.00	486.80	499.00	502.25	500.64	97488	488.06	6161	37738	38.71
MAHSCOOTER	EQ	27-Jan-2021	3778.30	3800.00	3800.00	3625.00	3660.00	3659.15	3676.34	7883	289.81	1692	4129	52.38
MAHSEAMLES	EQ	27-Jan-2021	295.75	295.25	295.25	282.95	284.25	285.05	286.81	41204	118.18	1475	26905	65.30
MAITHANALL	EQ	27-Jan-2021	581.00	581.00	597.40	569.05	583.45	583.00	581.47	39556	230.01	2073	21627	54.67
MAJESCO	EQ	27-Jan-2021	34.80	36.50	36.50	36.50	36.50	36.50	36.50	585955	213.87	444	585955	100.00
MALUPAPER	BE	27-Jan-2021	27.05	26.85	27.60	26.50	27.00	27.10	27.30	5836	1.59	44	-	-
MAN50ETF	EQ	27-Jan-2021	145.49	148.40	151.00	142.10	151.00	142.80	143.39	53914	77.30	389	53595	99.41
MANAKALUCO	EQ	27-Jan-2021	8.15	8.65	8.95	8.60	8.95	8.95	8.92	46411	4.14	242	29402	63.35
MANAKCOAT	EQ	27-Jan-2021	8.90	8.50	9.25	8.50	9.00	8.60	8.72	59194	5.16	75	49187	83.09
MANAKSIA	EQ	27-Jan-2021	51.45	51.50	53.60	51.50	52.05	52.05	52.32	38012	19.89	554	22785	59.94
MANAKSTEEL	EQ	27-Jan-2021	22.00	22.00	22.00	20.90	20.90	20.90	21.00	44445	9.33	204	28348	63.78
MANALIPETC	EQ	27-Jan-2021	33.20	32.85	33.75	32.30	33.35	33.15	32.96	301478	99.36	1616	149984	49.75
MANAPPURAM	EQ	27-Jan-2021	160.30	162.00	162.00	152.75	154.60	154.45	156.20	6423662	10033.64	49025	2779834	43.27
MANGALAM	EQ	27-Jan-2021	126.85	129.95	129.95	124.00	124.75	124.45	125.78	31226	39.28	711	17076	54.69
MANGCHEFER	EQ	27-Jan-2021	54.50	54.30	54.40	51.30	52.25	52.25	52.46	706387	370.58	3862	426804	60.42
MANGLMCEM	EQ	27-Jan-2021	226.80	229.00	229.00	223.80	228.75	227.10	226.29	16257	36.79	524	7557	46.48
MANGTIMBER	EQ	27-Jan-2021	8.75	8.50	9.00	8.40	8.60	8.60	8.56	3102	0.27	53	2668	86.01
MANINDS	EQ	27-Jan-2021	79.55	79.95	81.90	79.10	79.50	79.95	80.47	187299	150.73	2428	80480	42.97
MANINFRA	EQ	27-Jan-2021	34.95	35.40	35.40	34.15	35.15	34.85	34.80	311101	108.26	1715	154322	49.61
MANUGRAPH	EQ	27-Jan-2021	13.20	13.40	13.40	12.70	12.70	12.75	12.93	3352	0.43	80	2520	75.18
MANXT50	EQ	27-Jan-2021	328.23	328.13	329.00	323.21	324.15	324.96	325.61	1447	4.71	92	1114	76.99
MARALOVER	BE	27-Jan-2021	25.15	25.00	26.40	24.30	26.10	26.35	25.54	17769	4.54	55	-	-
MARATHON	EQ	27-Jan-2021	85.15	84.15	84.95	82.20	83.25	84.65	84.49	52560	44.41	192	47547	90.46
MARICO	EQ	27-Jan-2021	410.15	412.00	417.60	402.25	414.00	412.45	411.32	4684117	19266.59	44225	1129931	24.12
MARINE	EQ	27-Jan-2021	221.50	223.50	223.50	212.00	219.00	217.95	219.14	48725	106.78	477	26062	53.49
MARKSANS	EQ	27-Jan-2021	54.20	54.00	56.50	53.00	54.30	54.35	54.65	1077110	588.69	5617	489080	45.41
MARSHALL	SM	27-Jan-2021	10.85	10.35	10.35	10.35	10.35	10.35	10.35	6000	0.62	2	6000	100.00
MARUTI	EQ	27-Jan-2021	7981.50	7992.95	8090.00	7820.50	7861.45	7870.90	7972.54	1080785	86165.97	116041	234241	21.67
MASFIN	EQ	27-Jan-2021	847.30	851.40	906.70	841.00	885.00	883.65	884.84	44854	396.89	3193	12018	26.79
MASTEK	EQ	27-Jan-2021	1119.45	1122.40	1144.95	1110.30	1122.95	1123.50	1125.48	106660	1200.44	9702	41236	38.66
MATRIMONY	EQ	27-Jan-2021	800.25	800.25	839.00	790.25	830.00	823.05	821.81	26408	217.02	776	23300	88.23
MAWANASUG	BE	27-Jan-2021	31.10	30.05	31.40	30.05	31.00	30.90	30.61	13532	4.14	88	-	-
MAXHEALTH	EQ	27-Jan-2021	162.25	161.55	165.00	160.15	165.00	164.65	163.83	261770	428.86	3988	170074	64.97
MAXIND	EQ	27-Jan-2021	60.75	61.40	62.15	60.50	62.10	61.70	61.10	318335	194.49	928	281035	88.28
MAXVIL	EQ	27-Jan-2021	49.30	49.00	49.55	47.80	49.20	48.35	48.32	189510	91.58	584	162567	85.78
MAYURUNIQ	EQ	27-Jan-2021	275.50	277.00	287.50	274.00	278.00	278.40	280.32	106730	299.19	4123	63546	59.54
MAZDA	EQ	27-Jan-2021	515.05	513.80	517.85	491.00	495.00	496.10	500.61	6994	35.01	460	5175	73.99
MAZDOCK	EQ	27-Jan-2021	208.55	209.75	212.00	200.90	201.85	204.20	207.10	623976	1292.28	10045	236549	37.91
MBAPL	BE	27-Jan-2021	73.50	73.50	73.50	70.00	70.00	70.00	72.98	2014	1.47	4	-	-
MBECL	BE	27-Jan-2021	6.80	7.10	7.10	6.50	7.10	7.10	6.98	494183	34.51	389	-	-
MBLINFRA	EQ	27-Jan-2021	20.90	21.00	21.40	20.25	20.75	21.05	20.80	284698	59.22	836	190358	66.86
MC2RG	MF	27-Jan-2021	9.44	9.05	9.05	9.05	9.05	9.05	9.05	50	0.00	1	50	100.00
MCDHOLDING	BE	27-Jan-2021	30.65	31.30	31.30	30.05	30.60	30.30	30.43	14948	4.55	110	-	-
MCDOWELL-N	EQ	27-Jan-2021	635.05	637.95	649.70	629.60	644.60	644.90	642.02	3617581	23225.50	89490	1130183	31.24
MCL	BE	27-Jan-2021	87.60	84.60	88.95	84.50	86.00	86.40	87.90	11432	10.05	40	-	-
MCLEODRUSS	EQ	27-Jan-2021	18.70	18.50	18.75	17.95	18.20	18.20	18.20	247056	44.95	871	170861	69.16
MCX	EQ	27-Jan-2021	1665.35	1665.35	1681.05	1625.00	1654.00	1651.65	1642.18	182008	2988.91	13513	88655	48.71
MEGASOFT	EQ	27-Jan-2021	11.05	11.00	11.10	10.55	10.60	10.80	10.71	77702	8.32	186	40710	52.39
MEGH	EQ	27-Jan-2021	78.05	77.00	79.75	76.85	78.30	78.25	78.42	724642	568.26	5801	263470	36.36
MELSTAR	BZ	27-Jan-2021	2.10	2.20	2.20	2.00	2.00	2.00	2.02	7924	0.16	31	-	-
MENONBE	BE	27-Jan-2021	53.70	55.60	56.35	54.00	56.35	56.15	55.52	65313	36.26	443	-	-
MEP	EQ	27-Jan-2021	16.85	16.85	17.50	16.75	17.00	17.00	17.10	49625	8.49	275	27717	55.85
MERCATOR	BE	27-Jan-2021	1.05	1.05	1.10	1.00	1.05	1.05	1.05	888281	9.30	248	-	-
METALFORGE	BE	27-Jan-2021	5.50	5.35	5.35	5.25	5.25	5.25	5.25	2815	0.15	14	-	-
METKORE	BZ	27-Jan-2021	0.70	0.75	0.75	0.65	0.70	0.75	0.73	8855	0.06	19	-	-
METROPOLIS	EQ	27-Jan-2021	2019.50	2031.00	2157.00	2031.00	2109.85	2093.25	2095.07	212857	4459.50	19151	114175	53.64
MFSL	EQ	27-Jan-2021	698.05	695.50	702.50	673.30	683.95	682.10	687.81	1477397	10161.67	32392	502673	34.02
MGEL	EQ	27-Jan-2021	45.30	45.70	46.55	45.30	45.65	45.65	45.57	2433	1.11	25	2058	84.59
MGL	EQ	27-Jan-2021	1052.30	1055.00	1080.00	1035.05	1040.00	1043.60	1060.74	1264231	13410.19	37053	280740	22.21
MHHL	SM	27-Jan-2021	20.60	20.70	20.70	20.70	20.70	20.70	20.70	12000	2.48	2	12000	100.00
MHRIL	EQ	27-Jan-2021	222.15	230.00	230.00	205.00	207.50	207.50	217.25	388248	843.47	9203	143160	36.87
MIDHANI	EQ	27-Jan-2021	187.00	187.30	191.35	186.60	190.90	190.40	189.80	832415	1579.94	4767	619880	74.47
MINDACORP	EQ	27-Jan-2021	87.80	87.00	89.45	85.65	88.50	88.05	87.79	661111	580.37	7019	315255	47.69
MINDAIND	EQ	27-Jan-2021	499.45	493.95	493.95	472.20	474.90	475.90	480.42	235917	1133.39	13168	99325	42.10
MINDSPACE	RR	27-Jan-2021	333.90	333.50	336.00	330.00	331.10	332.14	331.56	443800	1471.45	547	376000	84.72
MINDTECK	EQ	27-Jan-2021	44.10	45.70	45.70	42.60	43.90	43.00	43.48	12791	5.56	248	9451	73.89
MINDTREE	EQ	27-Jan-2021	1740.80	1757.00	1757.40	1692.00	1695.00	1702.75	1727.29	932779	16111.84	43677	283163	30.36
MIRCELECTR	BE	27-Jan-2021	11.55	11.65	12.05	11.00	11.35	11.50	11.20	170384	19.09	507	-	-
MIRZAINT	EQ	27-Jan-2021	52.50	52.55	52.70	51.90	52.15	52.15	52.19	159942	83.47	1172	85619	53.53
MITTAL	EQ	27-Jan-2021	11.65	11.75	12.00	11.10	11.10	11.10	11.19	136982	15.32	416	105158	76.77
MKPL	SM	27-Jan-2021	79.90	79.00	79.00	79.00	79.00	79.00	79.00	12000	9.48	2	12000	100.00
MMFL	EQ	27-Jan-2021	463.45	468.85	468.85	451.05	457.45	455.65	455.60	15774	71.87	1185	12147	77.01
MMP	EQ	27-Jan-2021	84.20	84.50	87.95	83.05	84.85	85.55	84.39	17012	14.36	238	14786	86.92
MMTC	EQ	27-Jan-2021	26.90	28.00	29.50	28.00	28.75	28.90	28.83	8513102	2454.49	20619	1107141	13.01
MODIRUBBER	BE	27-Jan-2021	51.20	53.75	53.75	50.00	52.05	52.95	53.24	4435	2.36	91	-	-
MOHITIND	BE	27-Jan-2021	5.95	5.95	6.15	5.70	6.15	6.00	5.84	2022	0.12	20	-	-
MOHOTAIND	BE	27-Jan-2021	10.00	10.00	10.00	9.50	9.50	9.50	9.64	23848	2.30	79	-	-
MOIL	EQ	27-Jan-2021	137.30	138.80	138.80	134.40	135.80	135.55	136.49	192925	263.31	4061	73577	38.14
MOKSH	SM	27-Jan-2021	27.00	25.00	32.00	25.00	32.00	32.00	27.87	51000	14.22	11	51000	100.00
MOLDTECH	BE	27-Jan-2021	47.75	47.30	47.75	46.40	46.40	46.65	46.93	14692	6.90	94	-	-
MOLDTEKPP	E1	27-Jan-2021	191.70	180.05	219.50	180.05	197.95	190.85	193.52	3767	7.29	87	1121	29.76
MOLDTKPAC	EQ	27-Jan-2021	319.95	320.00	331.00	312.05	328.00	329.45	324.97	59862	194.54	3024	34324	57.34
MOLDTKPAC	W1	27-Jan-2021	190.30	180.00	190.00	178.00	180.05	180.05	181.66	3872	7.03	45	3644	94.11
MONTECARLO	EQ	27-Jan-2021	220.80	221.05	221.05	215.45	221.00	219.20	218.62	16319	35.68	727	9846	60.33
MORARJEE	BE	27-Jan-2021	13.20	13.20	13.85	12.55	12.85	12.85	13.24	8207	1.09	28	-	-
MOREPENLAB	EQ	27-Jan-2021	27.75	27.50	28.45	27.20	28.30	28.15	28.00	1339277	374.96	4261	509293	38.03
MOTHERSUMI	EQ	27-Jan-2021	152.55	152.60	153.80	147.25	151.30	151.10	150.76	9646158	14542.95	74931	2906364	30.13
MOTILALOFS	EQ	27-Jan-2021	617.35	617.90	620.00	601.00	606.80	603.30	608.34	73718	448.46	3878	46174	62.64
MOTOGENFIN	BE	27-Jan-2021	21.95	21.95	21.95	20.90	20.90	20.90	21.21	1249	0.26	15	-	-
MPHASIS	EQ	27-Jan-2021	1591.10	1591.10	1605.00	1545.15	1585.00	1585.80	1583.79	349539	5535.95	17333	157366	45.02
MPSLTD	EQ	27-Jan-2021	353.50	353.90	362.80	352.00	360.00	358.80	359.29	16799	60.36	903	9912	59.00
MRF	EQ	27-Jan-2021	89638.35	90100.00	90177.25	87510.00	88310.50	88577.75	88783.66	58528	51963.30	35460	3598	6.15
MRPL	EQ	27-Jan-2021	37.10	36.80	36.80	34.55	35.00	35.05	35.63	1314166	468.24	5732	658773	50.13
MSPL	EQ	27-Jan-2021	7.55	7.40	7.75	7.25	7.50	7.45	7.34	10842	0.80	90	8682	80.08
MSTCLTD	EQ	27-Jan-2021	222.75	229.70	230.05	201.05	201.80	203.10	214.17	1422815	3047.22	25805	599509	42.14
MTEDUCARE	EQ	27-Jan-2021	8.55	8.75	8.75	8.50	8.55	8.55	8.54	87025	7.43	254	77242	88.76
MTNL	EQ	27-Jan-2021	12.75	12.50	12.55	11.60	12.10	12.05	12.01	2399658	288.26	3825	982480	40.94
MUKANDENGG	EQ	27-Jan-2021	11.85	11.95	12.40	11.95	12.25	12.20	12.13	4030	0.49	30	3772	93.60
MUKANDLTD	EQ	27-Jan-2021	62.40	64.25	64.25	61.05	62.85	62.55	62.38	23293	14.53	352	18773	80.60
MUKANDLTD	P1	27-Jan-2021	6.25	5.50	5.50	5.30	5.35	5.35	5.45	105	0.01	4	105	100.00
MUKTAARTS	EQ	27-Jan-2021	29.75	30.80	30.80	29.60	29.60	29.80	29.99	4304	1.29	86	2635	61.22
MUNJALAU	EQ	27-Jan-2021	58.00	58.50	58.70	57.15	57.15	57.30	57.83	118516	68.54	1229	51023	43.05
MUNJALSHOW	EQ	27-Jan-2021	142.05	142.05	143.35	139.45	141.20	140.60	140.85	17095	24.08	392	7950	46.50
MURUDCERA	EQ	27-Jan-2021	20.95	20.70	21.20	20.20	20.25	20.45	20.69	54550	11.29	387	31227	57.24
MUTHOOTCAP	EQ	27-Jan-2021	390.35	388.00	388.00	374.00	374.00	377.55	381.33	25075	95.62	1048	15955	63.63
MUTHOOTFIN	EQ	27-Jan-2021	1173.55	1170.00	1172.80	1130.00	1131.70	1131.90	1144.14	1457778	16678.96	99769	554597	38.04
N100	EQ	27-Jan-2021	970.35	1028.60	1028.60	970.00	974.99	973.37	975.71	56264	548.97	2656	36167	64.28
NABARD	N2	27-Jan-2021	1291.00	1287.00	1294.00	1287.00	1290.00	1290.00	1289.12	2487	32.06	62	1714	68.92
NACLIND	EQ	27-Jan-2021	40.60	41.45	41.90	39.80	40.20	40.05	40.49	44735	18.11	342	30643	68.50
NAGAFERT	BE	27-Jan-2021	4.60	4.60	4.60	4.45	4.60	4.50	4.53	169584	7.68	332	-	-
NAGREEKEXP	EQ	27-Jan-2021	19.35	19.35	19.35	18.40	18.50	18.50	18.70	6542	1.22	98	5089	77.79
NAHARCAP	EQ	27-Jan-2021	84.30	84.15	84.25	80.35	80.70	80.95	82.59	8610	7.11	111	6932	80.51
NAHARINDUS	BE	27-Jan-2021	44.65	44.90	44.90	42.55	44.25	42.70	42.85	8329	3.57	60	-	-
NAHARPOLY	EQ	27-Jan-2021	85.45	87.80	88.00	82.65	87.00	86.90	85.16	14426	12.29	405	7739	53.65
NAHARSPING	BE	27-Jan-2021	77.60	76.05	77.00	74.00	75.00	74.85	74.69	14251	10.64	80	-	-
NAM-INDIA	EQ	27-Jan-2021	314.20	312.60	326.80	309.00	317.00	317.65	318.26	795307	2531.13	19539	295116	37.11
NANDANI	SM	27-Jan-2021	17.30	18.15	18.15	18.15	18.15	18.15	18.15	10000	1.82	2	10000	100.00
NARMADA	SM	27-Jan-2021	11.75	11.20	11.20	11.20	11.20	11.20	11.20	7200	0.81	1	7200	100.00
NATCOPHARM	EQ	27-Jan-2021	894.45	895.10	902.95	882.05	884.00	884.50	889.08	178033	1582.85	6446	90746	50.97
NATHBIOGEN	EQ	27-Jan-2021	277.95	280.25	280.25	270.10	272.00	271.30	273.39	26817	73.32	733	16549	61.71
NATIONALUM	EQ	27-Jan-2021	46.15	45.95	48.20	45.30	47.80	47.90	46.99	49102495	23075.34	63562	15936161	32.45
NATNLSTEEL	BE	27-Jan-2021	3.75	3.60	3.75	3.60	3.75	3.75	3.65	7068	0.26	30	-	-
NAUKRI	EQ	27-Jan-2021	4985.85	5025.00	5125.80	4677.00	4714.00	4707.65	4803.49	1532567	73616.77	153072	449200	29.31
NAVINFLUOR	EQ	27-Jan-2021	2568.70	2550.00	2594.45	2460.00	2495.15	2471.50	2508.94	171549	4304.07	21478	55936	32.61
NAVKARCORP	EQ	27-Jan-2021	40.50	40.15	41.40	38.95	39.20	39.70	40.20	292393	117.55	1721	168335	57.57
NAVNETEDUL	EQ	27-Jan-2021	80.10	80.10	82.45	79.70	81.60	81.85	80.82	43469	35.13	1527	17914	41.21
NBCC	EQ	27-Jan-2021	30.75	30.55	30.65	29.90	30.50	30.25	30.19	6861398	2071.71	14744	2126298	30.99
NBIFIN	EQ	27-Jan-2021	1631.50	1625.80	1668.00	1625.80	1668.00	1668.00	1651.23	10	0.17	4	7	70.00
NBVENTURES	EQ	27-Jan-2021	58.10	58.00	58.85	57.30	58.00	58.05	58.01	524756	304.41	4482	258169	49.20
NCC	EQ	27-Jan-2021	60.00	60.05	60.05	58.05	59.50	59.20	58.95	5677723	3347.04	23245	1686843	29.71
NCLIND	EQ	27-Jan-2021	147.50	145.50	150.00	145.40	146.90	147.15	147.78	190479	281.49	2172	104229	54.72
NCPSESDL24	EQ	27-Jan-2021	103.01	106.10	106.10	102.76	103.05	102.93	102.91	103	0.11	6	97	94.17
NDGL	EQ	27-Jan-2021	684.85	664.65	703.00	664.65	666.00	677.65	685.79	78	0.53	14	52	66.67
NDL	EQ	27-Jan-2021	28.00	27.55	28.60	27.50	27.65	27.70	27.86	17152	4.78	158	13259	77.30
NDRAUTO	EQ	27-Jan-2021	210.40	204.00	214.65	200.00	204.95	201.40	205.79	6177	12.71	348	4686	75.86
NDTV	EQ	27-Jan-2021	37.40	37.75	37.75	37.05	37.20	37.20	37.25	6544	2.44	148	4348	66.44
NECCLTD	EQ	27-Jan-2021	9.10	9.00	9.35	8.75	9.00	9.00	9.09	14236	1.29	80	11203	78.69
NECLIFE	EQ	27-Jan-2021	20.40	20.40	20.50	19.65	19.90	19.85	19.99	236425	47.26	1010	159320	67.39
NELCAST	EQ	27-Jan-2021	69.75	70.40	71.55	64.25	65.80	65.85	67.52	156254	105.51	1942	92332	59.09
NELCO	EQ	27-Jan-2021	211.20	210.50	214.70	205.60	207.90	207.85	210.25	108810	228.77	2948	38240	35.14
NEOGEN	EQ	27-Jan-2021	720.25	723.75	723.75	706.10	710.50	709.05	710.93	11125	79.09	1215	5851	52.59
NESCO	EQ	27-Jan-2021	568.60	568.40	572.35	558.50	561.50	561.50	564.98	47436	268.01	2834	26854	56.61
NESTLEIND	EQ	27-Jan-2021	17415.25	17472.95	17597.70	17340.25	17525.00	17538.10	17482.26	66402	11608.57	17875	34045	51.27
NETF	EQ	27-Jan-2021	179.16	176.49	176.49	176.45	176.49	176.49	176.49	416	0.73	48	416	100.00
NETFCONSUM	EQ	27-Jan-2021	67.45	71.50	71.60	64.22	65.00	65.20	66.90	15759	10.54	260	11063	70.20
NETFDIVOPP	EQ	27-Jan-2021	33.97	39.89	39.89	34.00	34.49	34.11	34.69	1762	0.61	83	1025	58.17
NETFIT	EQ	27-Jan-2021	26.28	26.89	26.89	25.77	26.15	26.11	26.13	796153	208.06	2912	398980	50.11
NETFLTGILT	EQ	27-Jan-2021	22.42	23.89	23.89	21.40	22.42	22.42	22.20	81851	18.17	236	49311	60.24
NETFMID150	EQ	27-Jan-2021	81.58	82.79	82.79	80.05	80.10	80.20	80.56	142960	115.17	989	124070	86.79
NETFNIF100	EQ	27-Jan-2021	147.60	147.60	147.60	144.00	144.00	144.96	145.85	2003	2.92	63	1997	99.70
NETFNV20	EQ	27-Jan-2021	77.59	76.50	78.95	76.50	77.25	77.11	77.22	6215	4.80	90	5930	95.41
NETWORK18	EQ	27-Jan-2021	37.00	36.95	37.15	36.00	36.45	36.25	36.67	906478	332.37	2113	502544	55.44
NEULANDLAB	EQ	27-Jan-2021	1372.10	1372.10	1402.00	1339.25	1387.70	1383.55	1372.74	88741	1218.19	6352	42674	48.09
NEWGEN	EQ	27-Jan-2021	288.80	289.50	297.90	285.45	291.25	289.45	291.07	88218	256.78	7331	36608	41.50
NEXTMEDIA	BE	27-Jan-2021	5.60	5.60	5.60	5.35	5.35	5.35	5.40	2270	0.12	14	-	-
NFL	EQ	27-Jan-2021	40.25	40.00	40.00	38.95	39.20	39.30	39.36	797620	313.95	3358	367116	46.03
NH	EQ	27-Jan-2021	460.10	457.00	465.00	450.10	454.00	454.10	456.09	210519	960.16	12932	153475	72.90
NHAI	N1	27-Jan-2021	1067.00	1069.00	1069.00	1064.13	1067.00	1067.00	1066.61	11080	118.18	62	10950	98.83
NHAI	N2	27-Jan-2021	1255.00	1259.90	1260.00	1255.00	1255.50	1255.42	1256.31	4812	60.45	82	4406	91.56
NHAI	N4	27-Jan-2021	1212.36	1210.00	1210.00	1195.00	1195.00	1195.00	1195.52	300	3.59	3	300	100.00
NHAI	N6	27-Jan-2021	1392.00	1392.00	1399.00	1392.00	1399.00	1399.00	1395.37	860	12.00	5	860	100.00
NHAI	NA	27-Jan-2021	1285.17	1288.00	1288.99	1285.51	1287.07	1287.05	1287.78	8886	114.43	69	7465	84.01
NHAI	ND	27-Jan-2021	1237.37	1260.00	1260.00	1218.50	1218.50	1218.96	1219.38	100	1.22	4	100	100.00
NHAI	NE	27-Jan-2021	1252.57	1259.00	1259.00	1255.00	1255.00	1255.00	1257.00	20	0.25	2	10	50.00
NHBTF2014	N6	27-Jan-2021	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	5	0.36	1	5	100.00
NHBTF2023	N6	27-Jan-2021	6825.00	6850.00	6850.00	6825.00	6825.00	6830.56	6830.56	50	3.42	6	50	100.00
NHPC	EQ	27-Jan-2021	23.70	23.65	23.80	23.25	23.40	23.45	23.47	4601592	1080.20	7689	1100449	23.91
NHPC	N5	27-Jan-2021	1349.80	1349.80	1349.99	1348.58	1348.58	1348.58	1349.60	196	2.65	4	196	100.00
NHPC	N6	27-Jan-2021	1487.50	1524.88	1524.88	1524.88	1524.88	1524.88	1524.88	10	0.15	1	10	100.00
NIACL	EQ	27-Jan-2021	127.50	128.00	131.25	127.20	128.90	129.25	129.54	342395	443.52	6467	118865	34.72
NIFTYBEES	EQ	27-Jan-2021	152.46	157.70	157.70	140.20	149.58	149.48	150.46	3099586	4663.63	27314	1838399	59.31
NIFTYEES	EQ	27-Jan-2021	18629.97	18650.00	18707.00	15565.00	18540.00	18540.00	18022.89	84	15.14	57	18	21.43
NIITLTD	EQ	27-Jan-2021	193.05	193.30	193.90	188.20	188.45	188.90	189.85	490437	931.07	10821	205978	42.00
NILAINFRA	BE	27-Jan-2021	5.40	5.50	5.60	5.15	5.25	5.30	5.29	79929	4.23	217	-	-
NILASPACES	BE	27-Jan-2021	1.75	1.70	1.80	1.70	1.80	1.80	1.76	249106	4.38	256	-	-
NILKAMAL	EQ	27-Jan-2021	1464.35	1460.00	1567.20	1450.00	1466.70	1467.40	1502.75	64865	974.76	5292	7868	12.13
NIPPOBATRY	EQ	27-Jan-2021	655.95	670.00	677.70	655.00	662.00	661.55	663.70	2192	14.55	206	1158	52.83
NIRAJ	BE	27-Jan-2021	41.65	40.00	40.00	39.60	40.00	40.00	39.97	6712	2.68	14	-	-
NITCO	EQ	27-Jan-2021	22.95	22.95	23.00	22.50	22.85	22.80	22.71	18148	4.12	181	13772	75.89
NITINFIRE	BZ	27-Jan-2021	0.70	0.65	0.70	0.65	0.65	0.65	0.69	138709	0.95	52	-	-
NITINSPIN	BE	27-Jan-2021	79.40	77.50	79.50	75.50	76.00	76.50	76.86	80794	62.10	274	-	-
NITIRAJ	SM	27-Jan-2021	55.50	53.00	53.00	53.00	53.00	53.00	53.00	1500	0.80	1	1500	100.00
NKIND	BE	27-Jan-2021	17.10	17.10	17.95	16.25	17.95	17.95	16.75	1536	0.26	21	-	-
NLCINDIA	EQ	27-Jan-2021	51.40	51.40	51.85	50.90	51.00	51.05	51.17	1079416	552.32	6058	618399	57.29
NMDC	EQ	27-Jan-2021	110.10	109.30	111.20	106.10	106.65	106.80	108.50	6122232	6642.80	27844	1640625	26.80
NOCIL	EQ	27-Jan-2021	143.90	143.00	146.30	140.85	146.00	145.40	143.61	973768	1398.41	10290	400108	41.09
NOIDATOLL	BE	27-Jan-2021	5.95	5.90	6.20	5.80	5.85	6.00	5.96	39729	2.37	71	-	-
NORBTEAEXP	EQ	27-Jan-2021	7.90	8.20	8.20	7.65	7.85	7.90	7.96	3496	0.28	30	2206	63.10
NOVARTIND	EQ	27-Jan-2021	655.85	661.90	661.90	649.00	652.50	650.65	651.51	5613	36.57	539	4069	72.49
NPBET	EQ	27-Jan-2021	174.00	179.22	179.22	167.00	167.07	168.70	171.34	493	0.84	45	392	79.51
NRAIL	EQ	27-Jan-2021	211.55	206.20	212.10	203.00	207.00	207.35	206.48	31373	64.78	1482	19682	62.74
NRBBEARING	EQ	27-Jan-2021	103.75	103.30	105.00	101.50	102.10	102.60	103.01	225121	231.91	2797	91165	40.50
NSIL	EQ	27-Jan-2021	960.90	971.95	971.95	936.00	951.30	950.05	947.82	1194	11.32	161	967	80.99
NTPC	EQ	27-Jan-2021	93.20	93.00	93.10	90.80	91.40	91.30	91.79	22812859	20939.21	65826	8229259	36.07
NTPC	N6	27-Jan-2021	1435.00	1450.00	1452.00	1445.00	1447.00	1447.00	1449.59	88	1.28	10	48	54.55
NTPC	N7	27-Jan-2021	14.59	14.99	14.99	14.60	14.66	14.65	14.98	820524	122.93	121	814523	99.27
NUCLEUS	EQ	27-Jan-2021	583.10	585.00	591.55	575.15	579.90	581.65	582.81	37097	216.21	2006	17708	47.73
NXTDIGITAL	EQ	27-Jan-2021	524.75	518.35	534.40	510.50	530.50	529.70	524.06	2748	14.40	252	1931	70.27
OAL	EQ	27-Jan-2021	588.20	592.95	602.00	585.00	595.00	590.10	589.37	18684	110.12	1186	11674	62.48
OBEROIRLTY	EQ	27-Jan-2021	550.75	555.00	555.00	530.65	535.25	536.70	544.23	521717	2839.33	38603	169545	32.50
OCCL	EQ	27-Jan-2021	891.40	904.80	904.80	856.90	879.90	869.70	871.67	15960	139.12	1878	7359	46.11
OFSS	EQ	27-Jan-2021	3315.95	3283.45	3340.55	3210.00	3270.00	3253.85	3244.60	76931	2496.10	10773	40053	52.06
OIL	EQ	27-Jan-2021	110.50	109.45	112.80	109.35	111.85	111.85	111.14	994278	1105.05	8727	390900	39.31
OLECTRA	EQ	27-Jan-2021	128.85	129.00	131.25	124.60	130.00	129.35	128.78	104317	134.34	2190	60676	58.17
OMAXAUTO	EQ	27-Jan-2021	51.85	52.70	52.70	48.45	48.75	49.00	50.17	113846	57.12	1849	64575	56.72
OMAXE	EQ	27-Jan-2021	73.90	73.05	75.05	72.05	73.30	72.95	73.58	27365	20.13	465	21031	76.85
OMMETALS	EQ	27-Jan-2021	23.50	23.60	23.60	22.45	22.95	22.55	22.81	67699	15.44	270	42200	62.33
ONELIFECAP	BE	27-Jan-2021	8.10	8.30	8.30	7.70	8.00	8.00	7.75	2509	0.19	20	-	-
ONEPOINT	BE	27-Jan-2021	15.85	15.30	15.85	15.30	15.85	15.85	15.56	375452	58.42	221	-	-
ONGC	EQ	27-Jan-2021	91.35	91.40	91.75	88.90	89.95	89.70	90.09	34022621	30650.28	118857	14586746	42.87
ONMOBILE	EQ	27-Jan-2021	51.45	52.00	54.00	51.60	54.00	53.90	53.50	224128	119.92	1300	132977	59.33
ONWARDTEC	EQ	27-Jan-2021	84.40	85.60	90.00	82.40	89.00	87.75	86.25	112660	97.17	2160	44614	39.60
OPTIEMUS	BE	27-Jan-2021	84.85	86.00	86.55	83.00	84.50	83.65	85.36	56836	48.52	273	-	-
OPTOCIRCUI	BE	27-Jan-2021	5.05	5.15	5.25	4.80	5.05	5.00	5.03	262051	13.17	425	-	-
ORBTEXP	EQ	27-Jan-2021	69.35	70.00	71.50	67.55	68.30	68.40	68.45	18044	12.35	425	5880	32.59
ORCHPHARMA	BE	27-Jan-2021	281.80	295.85	295.85	295.85	295.85	295.85	295.85	48	0.14	13	-	-
ORICONENT	BE	27-Jan-2021	22.60	22.60	22.95	22.35	22.80	22.55	22.61	51006	11.53	180	-	-
ORIENTABRA	EQ	27-Jan-2021	24.20	24.50	24.90	23.60	23.85	23.85	24.07	50354	12.12	396	29862	59.30
ORIENTALTL	EQ	27-Jan-2021	10.50	10.50	10.50	10.00	10.00	10.00	10.04	8569	0.86	49	7155	83.50
ORIENTBELL	EQ	27-Jan-2021	218.10	219.80	234.00	218.00	225.25	225.00	226.62	140140	317.59	4582	60660	43.29
ORIENTCEM	EQ	27-Jan-2021	82.90	82.50	84.50	78.55	80.50	80.20	82.41	813542	670.41	6213	362148	44.51
ORIENTELEC	EQ	27-Jan-2021	243.70	243.65	251.00	239.35	247.00	244.45	244.01	200978	490.41	5742	90371	44.97
ORIENTHOT	EQ	27-Jan-2021	23.85	24.35	24.35	23.35	23.65	23.40	23.49	35956	8.45	281	31538	87.71
ORIENTLTD	EQ	27-Jan-2021	95.35	91.75	94.45	90.60	90.60	90.60	90.78	631	0.57	42	275	43.58
ORIENTPPR	EQ	27-Jan-2021	20.80	20.80	20.85	20.20	20.60	20.55	20.58	431255	88.74	1080	200965	46.60
ORIENTREF	EQ	27-Jan-2021	223.75	221.55	224.65	217.00	218.70	219.40	220.02	307066	675.60	7341	198161	64.53
ORISSAMINE	EQ	27-Jan-2021	2373.65	2355.00	2412.00	2355.00	2371.15	2369.80	2375.19	3442	81.75	768	2060	59.85
ORTEL	BZ	27-Jan-2021	1.20	1.20	1.25	1.15	1.20	1.20	1.19	47402	0.57	13	-	-
OSWALAGRO	EQ	27-Jan-2021	10.40	10.30	11.00	9.95	10.55	10.75	10.47	97882	10.25	449	49128	50.19
PAEL	BZ	27-Jan-2021	2.10	2.00	2.10	2.00	2.00	2.00	2.00	12368	0.25	11	-	-
PAGEIND	EQ	27-Jan-2021	29278.60	29345.00	29599.00	28714.30	28850.00	28883.05	28994.49	29437	8535.11	12569	8240	27.99
PAISALO	EQ	27-Jan-2021	693.25	688.45	695.70	685.00	694.90	691.75	690.13	4796	33.10	268	3691	76.96
PALASHSECU	BE	27-Jan-2021	41.75	43.70	43.70	39.80	42.75	42.75	40.29	77	0.03	8	-	-
PALREDTEC	BE	27-Jan-2021	69.70	73.15	73.15	73.15	73.15	73.15	73.15	9881	7.23	44	-	-
PANACEABIO	EQ	27-Jan-2021	197.20	197.95	198.65	194.20	196.35	196.55	196.66	58939	115.91	2279	33108	56.17
PANACHE	EQ	27-Jan-2021	40.05	40.50	40.50	39.15	39.55	39.55	39.90	8902	3.55	35	2324	26.11
PANAMAPET	EQ	27-Jan-2021	99.50	99.40	99.55	97.00	97.45	98.50	98.12	70483	69.16	1207	42742	60.64
PAR	SM	27-Jan-2021	65.65	65.60	65.60	62.40	62.40	63.10	64.34	16000	10.30	7	14000	87.50
PARACABLES	EQ	27-Jan-2021	8.55	8.55	8.80	8.00	8.30	8.25	8.27	377404	31.23	751	199689	52.91
PARAGMILK	EQ	27-Jan-2021	113.90	113.10	113.45	108.45	109.50	109.40	110.80	728940	807.67	5976	394998	54.19
PARSVNATH	BE	27-Jan-2021	4.80	5.00	5.00	4.60	4.90	4.85	4.75	45309	2.15	92	-	-
PATELENG	EQ	27-Jan-2021	11.75	12.05	13.60	11.90	13.25	13.15	13.10	1970148	258.06	4374	674154	34.22
PATINTLOG	EQ	27-Jan-2021	28.45	29.30	29.30	27.65	28.00	27.95	27.94	24637	6.88	268	16040	65.11
PATSPINLTD	BE	27-Jan-2021	5.85	6.00	6.10	5.60	5.65	5.65	5.78	2410	0.14	20	-	-
PCJEWELLER	EQ	27-Jan-2021	25.80	25.80	26.40	24.90	26.30	25.95	25.49	2784749	709.81	7577	895241	32.15
PDMJEPAPER	EQ	27-Jan-2021	21.95	22.30	22.30	21.30	21.60	21.55	21.82	77104	16.82	782	50038	64.90
PDSMFL	EQ	27-Jan-2021	623.85	621.00	624.40	595.95	614.00	608.55	617.13	3830	23.64	250	3349	87.44
PEARLPOLY	EQ	27-Jan-2021	17.80	17.60	17.60	16.95	17.15	17.60	17.17	2163	0.37	29	1453	67.18
PEL	EQ	27-Jan-2021	1467.55	1464.10	1497.60	1411.80	1420.00	1421.15	1458.75	1414828	20638.75	54151	320821	22.68
PENIND	EQ	27-Jan-2021	20.30	20.05	20.75	19.80	20.00	20.00	20.16	167505	33.78	684	100717	60.13
PENINLAND	EQ	27-Jan-2021	6.10	6.10	6.35	5.90	6.30	6.25	6.12	121140	7.41	273	87448	72.19
PERSISTENT	EQ	27-Jan-2021	1539.00	1530.00	1536.10	1506.05	1516.00	1513.85	1521.20	113144	1721.15	8097	59545	52.63
PETRONET	EQ	27-Jan-2021	241.90	243.70	244.45	236.20	236.95	237.80	240.33	5576918	13403.26	35591	3108766	55.74
PFC	EQ	27-Jan-2021	114.25	114.00	114.25	111.00	111.10	111.55	112.24	5101492	5725.93	48011	1400964	27.46
PFC	N3	27-Jan-2021	1324.00	1334.19	1334.19	1334.19	1334.19	1334.19	1334.19	1	0.01	1	1	100.00
PFC	N4	27-Jan-2021	1061.70	1065.00	1065.00	1060.75	1060.75	1061.58	1061.67	761	8.08	12	761	100.00
PFC	N5	27-Jan-2021	1209.50	1212.00	1219.90	1205.00	1219.89	1219.89	1210.38	6652	80.51	18	6651	99.98
PFC	N8	27-Jan-2021	1421.00	1426.99	1427.00	1425.50	1426.50	1426.50	1426.33	300	4.28	6	300	100.00
PFIZER	EQ	27-Jan-2021	4721.05	4700.00	4720.00	4665.50	4700.10	4707.15	4698.47	42455	1994.73	4910	21888	51.56
PFOCUS	EQ	27-Jan-2021	45.50	46.40	46.40	45.60	46.00	45.75	45.82	24397	11.18	215	18978	77.79
PFS	EQ	27-Jan-2021	18.25	18.40	18.40	17.95	18.05	18.05	18.09	418477	75.69	1181	281361	67.23
PGEL	EQ	27-Jan-2021	149.85	157.30	157.30	157.30	157.30	157.30	157.30	18249	28.71	104	16249	89.04
PGHH	EQ	27-Jan-2021	11273.95	11348.95	11348.95	11151.75	11250.00	11229.25	11209.37	5923	663.93	1366	3335	56.31
PGHL	EQ	27-Jan-2021	7100.00	7065.00	7472.00	7050.00	7239.00	7183.15	7221.94	20521	1482.01	5466	9035	44.03
PGIL	EQ	27-Jan-2021	178.40	178.00	180.95	177.95	178.00	178.05	178.45	2181	3.89	75	1716	78.68
PHILIPCARB	EQ	27-Jan-2021	194.90	195.75	196.55	189.20	193.40	193.30	192.65	1383357	2665.00	29146	483243	34.93
PHOENIXLTD	EQ	27-Jan-2021	729.75	744.60	749.00	729.00	734.00	733.50	735.76	118891	874.75	8228	50635	42.59
PIDILITIND	EQ	27-Jan-2021	1765.50	1775.70	1776.65	1695.05	1719.00	1711.90	1725.96	769593	13282.88	41454	198440	25.79
PIGL	SM	27-Jan-2021	14.15	14.85	14.85	14.85	14.85	14.85	14.85	8000	1.19	2	8000	100.00
PIIND	EQ	27-Jan-2021	2130.40	2130.00	2150.25	2068.00	2093.45	2093.40	2101.34	204925	4306.18	23911	99638	48.62
PILANIINVS	EQ	27-Jan-2021	1850.15	1851.00	1857.00	1775.90	1788.00	1793.15	1821.02	3914	71.27	685	987	25.22
PILITA	EQ	27-Jan-2021	11.15	11.50	11.50	10.50	11.45	11.45	11.18	129729	14.51	288	77166	59.48
PIONDIST	EQ	27-Jan-2021	122.05	123.20	125.05	122.10	123.30	123.55	123.58	12473	15.41	241	8986	72.04
PIONEEREMB	EQ	27-Jan-2021	39.00	38.60	40.35	38.10	39.50	39.75	39.42	65264	25.72	502	37710	57.78
PITTIENG	EQ	27-Jan-2021	62.25	62.25	62.30	60.00	61.35	61.15	60.88	215340	131.09	2499	65600	30.46
PKTEA	BE	27-Jan-2021	181.25	181.00	181.00	175.50	177.10	177.10	179.29	180	0.32	14	-	-
PLASTIBLEN	EQ	27-Jan-2021	239.80	241.00	243.00	233.05	236.20	235.80	237.85	22666	53.91	1118	12110	53.43
PNB	EQ	27-Jan-2021	34.15	34.10	34.25	33.05	33.30	33.35	33.70	69780206	23512.93	81245	14757256	21.15
PNBGILTS	EQ	27-Jan-2021	42.90	42.80	43.50	42.65	43.20	42.80	42.95	160370	68.88	1017	94637	59.01
PNBHOUSING	EQ	27-Jan-2021	361.40	360.60	360.60	351.10	353.20	353.05	354.47	136985	485.58	4518	55272	40.35
PNC	EQ	27-Jan-2021	19.95	20.15	20.15	19.00	19.40	19.30	19.42	7150	1.39	90	4362	61.01
PNCINFRA	EQ	27-Jan-2021	187.40	189.70	192.50	185.05	192.00	191.85	188.32	1381518	2601.69	24391	884940	64.06
PODDARHOUS	BE	27-Jan-2021	190.20	190.00	193.95	181.60	184.95	182.60	184.68	2346	4.33	60	-	-
PODDARMENT	EQ	27-Jan-2021	185.65	190.00	190.00	185.00	185.00	185.05	185.31	3680	6.82	174	2706	73.53
POKARNA	BZ	27-Jan-2021	196.50	198.90	198.90	190.25	194.00	192.50	194.37	17334	33.69	266	-	-
POLYCAB	EQ	27-Jan-2021	1211.45	1221.25	1221.25	1169.65	1193.00	1182.70	1190.97	521005	6204.99	41747	249227	47.84
POLYMED	EQ	27-Jan-2021	522.85	522.85	526.00	506.40	515.00	515.25	514.44	96976	498.88	3664	39061	40.28
POLYPLEX	EQ	27-Jan-2021	681.90	681.05	691.10	678.10	684.00	683.80	684.72	70232	480.89	5384	38693	55.09
PONNIERODE	EQ	27-Jan-2021	157.55	159.20	160.00	153.90	155.10	155.35	157.60	3536	5.57	114	2347	66.37
POWERGRID	EQ	27-Jan-2021	190.20	190.00	194.35	189.30	191.00	192.35	191.44	10617143	20325.30	47856	6349889	59.81
POWERINDIA	EQ	27-Jan-2021	1207.85	1200.00	1226.35	1200.00	1217.00	1212.75	1206.95	17812	214.98	3713	10246	57.52
POWERMECH	EQ	27-Jan-2021	416.05	418.00	460.00	413.60	443.20	443.50	447.17	298097	1332.99	10118	110876	37.19
PPAP	EQ	27-Jan-2021	262.95	262.95	267.05	259.00	259.30	259.40	261.87	11498	30.11	586	7586	65.98
PPL	EQ	27-Jan-2021	110.85	113.00	114.00	108.50	111.00	110.25	111.10	169541	188.36	2641	64901	38.28
PRABHAT	EQ	27-Jan-2021	75.70	77.25	77.25	74.60	74.75	74.70	75.03	23327	17.50	234	17478	74.93
PRAENG	BE	27-Jan-2021	9.50	9.50	9.50	9.10	9.45	9.20	9.22	8640	0.80	35	-	-
PRAJIND	EQ	27-Jan-2021	115.20	113.10	115.65	112.00	113.30	112.70	113.56	589322	669.22	7180	224616	38.11
PRAKASH	EQ	27-Jan-2021	51.90	51.90	52.80	50.15	52.50	51.35	51.15	927769	474.59	4639	537664	57.95
PRAKASHSTL	BE	27-Jan-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.88	54171	0.47	45	-	-
PRAXIS	EQ	27-Jan-2021	59.20	60.00	60.00	56.25	57.10	56.25	56.55	25172	14.23	215	23548	93.55
PRECAM	EQ	27-Jan-2021	42.05	42.60	43.50	41.50	42.40	42.55	42.23	112459	47.49	850	62396	55.48
PRECOT	BE	27-Jan-2021	87.30	85.00	91.00	85.00	90.60	88.90	87.68	6191	5.43	41	-	-
PRECWIRE	EQ	27-Jan-2021	148.25	150.00	151.55	146.00	149.90	148.90	148.46	9159	13.60	467	4776	52.15
PREMEXPLN	EQ	27-Jan-2021	145.70	146.80	146.80	141.00	142.05	142.60	142.26	3714	5.28	176	2049	55.17
PREMIER	BE	27-Jan-2021	4.95	4.75	4.85	4.75	4.85	4.85	4.75	1102	0.05	11	-	-
PREMIERPOL	EQ	27-Jan-2021	42.85	43.25	44.55	38.25	41.45	41.10	41.30	20446	8.44	405	11392	55.72
PRESSMN	EQ	27-Jan-2021	23.15	22.30	24.30	22.30	23.60	23.35	23.51	22104	5.20	221	9677	43.78
PRESTIGE	EQ	27-Jan-2021	278.70	280.00	283.00	275.50	282.50	280.70	279.55	301322	842.34	5992	160040	53.11
PRICOLLTD	EQ	27-Jan-2021	48.00	49.40	49.45	48.05	48.45	48.45	48.62	292037	141.98	2848	112557	38.54
PRIMESECU	EQ	27-Jan-2021	39.50	40.95	40.95	38.50	40.40	40.05	39.95	17979	7.18	233	9131	50.79
PRINCEPIPE	EQ	27-Jan-2021	299.45	300.00	300.00	289.00	295.00	295.20	294.74	157045	462.88	7362	74358	47.35
PRIVISCL	EQ	27-Jan-2021	661.95	667.25	708.00	654.00	700.00	700.05	680.97	36280	247.05	3837	12938	35.66
PROZONINTU	EQ	27-Jan-2021	20.15	20.15	20.60	19.15	19.80	19.75	19.78	129152	25.55	667	81159	62.84
PRSMJOHNSN	EQ	27-Jan-2021	88.30	88.00	91.00	85.25	91.00	90.00	88.87	527776	469.02	6382	282803	53.58
PSB	EQ	27-Jan-2021	12.95	13.10	13.10	12.75	12.90	12.95	12.94	149915	19.40	502	105446	70.34
PSPPROJECT	EQ	27-Jan-2021	419.50	420.85	428.00	405.00	409.20	413.05	414.86	219406	910.24	5148	43313	19.74
PSUBNKBEES	EQ	27-Jan-2021	20.21	20.70	20.70	19.76	20.08	19.92	20.15	914207	184.18	1086	692670	75.77
PTC	EQ	27-Jan-2021	60.20	61.00	61.25	58.40	60.20	59.55	60.02	1349621	809.98	10868	808108	59.88
PTL	EQ	27-Jan-2021	44.80	44.10	45.70	44.10	44.20	44.35	44.89	42734	19.18	507	24620	57.61
PULZ	SM	27-Jan-2021	13.55	13.50	13.50	13.50	13.50	13.50	13.50	4000	0.54	1	4000	100.00
PUNJABCHEM	EQ	27-Jan-2021	789.55	799.85	799.90	755.95	762.00	761.85	772.74	4046	31.27	460	2449	60.53
PUNJLLOYD	BZ	27-Jan-2021	2.15	2.20	2.20	2.05	2.05	2.05	2.08	205813	4.28	171	-	-
PURVA	EQ	27-Jan-2021	78.80	79.05	79.20	76.00	78.00	77.00	77.25	79800	61.64	1002	45391	56.88
PVR	EQ	27-Jan-2021	1462.80	1468.50	1493.95	1462.50	1485.00	1478.35	1479.66	1301320	19255.13	50604	220272	16.93
QGOLDHALF	EQ	27-Jan-2021	2128.05	2123.05	2123.05	2117.95	2118.00	2118.00	2118.31	735	15.57	62	703	95.65
QNIFTY	EQ	27-Jan-2021	1478.00	1478.95	1478.95	1442.00	1442.00	1442.00	1454.68	13	0.19	11	1	7.69
QUESS	EQ	27-Jan-2021	537.60	538.85	583.00	521.00	546.00	547.65	555.77	523059	2907.00	17770	185638	35.49
QUICKHEAL	EQ	27-Jan-2021	163.00	162.00	165.60	160.95	163.50	163.25	162.81	249849	406.78	8835	63839	25.55
RADICO	EQ	27-Jan-2021	499.10	500.50	504.80	480.85	500.95	498.30	496.43	211866	1051.76	8833	85393	40.31
RADIOCITY	BE	27-Jan-2021	22.95	22.95	23.45	22.05	22.90	22.90	22.86	65939	15.07	218	-	-
RAIN	EQ	27-Jan-2021	129.50	130.15	130.15	123.60	124.70	124.80	126.14	1624099	2048.62	13880	680269	41.89
RAJESHEXPO	EQ	27-Jan-2021	478.90	480.40	487.70	476.30	481.70	482.05	481.48	239693	1154.09	8030	121140	50.54
RAJMET	SM	27-Jan-2021	30.80	31.30	31.30	31.30	31.30	31.30	31.30	8000	2.50	1	8000	100.00
RAJRATAN	EQ	27-Jan-2021	560.75	551.55	560.00	507.45	509.00	513.35	521.63	30529	159.25	2513	15435	50.56
RAJRAYON	BZ	27-Jan-2021	0.20	0.15	0.20	0.15	0.15	0.15	0.19	113307	0.21	20	-	-
RAJSREESUG	EQ	27-Jan-2021	16.10	16.45	16.45	15.35	15.85	15.65	15.66	8595	1.35	79	5384	62.64
RAJTV	EQ	27-Jan-2021	34.45	34.50	34.95	33.10	33.95	33.85	34.06	5425	1.85	119	4034	74.36
RALLIS	EQ	27-Jan-2021	277.75	278.00	279.55	272.30	275.00	274.45	275.65	327878	903.80	8436	201092	61.33
RAMANEWS	EQ	27-Jan-2021	14.80	14.80	14.90	14.65	14.90	14.70	14.74	22300	3.29	124	12213	54.77
RAMASTEEL	BE	27-Jan-2021	76.45	76.00	77.40	73.60	73.60	73.80	76.27	5230	3.99	59	-	-
RAMCOCEM	EQ	27-Jan-2021	786.40	790.20	792.95	772.00	775.50	774.95	782.48	391551	3063.81	6837	106291	27.15
RAMCOIND	EQ	27-Jan-2021	216.25	217.30	219.25	214.15	218.50	218.05	217.20	155024	336.71	1014	129235	83.36
RAMCOSYS	EQ	27-Jan-2021	638.25	637.50	671.45	623.40	634.15	638.75	649.45	182317	1184.06	9360	55055	30.20
RAMKY	BE	27-Jan-2021	45.15	44.75	47.40	42.95	43.10	43.10	43.82	36160	15.85	165	-	-
RANASUG	EQ	27-Jan-2021	6.20	6.20	6.20	5.95	6.10	6.10	6.06	184140	11.16	319	135171	73.41
RANEENGINE	EQ	27-Jan-2021	257.10	263.65	275.10	255.00	265.00	267.50	268.14	14292	38.32	695	4195	29.35
RANEHOLDIN	EQ	27-Jan-2021	595.30	605.00	615.00	582.00	589.00	596.55	606.10	49833	302.04	2223	18561	37.25
RATNAMANI	EQ	27-Jan-2021	1571.30	1579.00	1579.00	1515.00	1536.00	1522.00	1535.85	17104	262.69	2692	9614	56.21
RAYMOND	EQ	27-Jan-2021	322.50	322.90	331.05	318.15	327.30	327.35	325.19	576329	1874.17	11642	255027	44.25
RBL	EQ	27-Jan-2021	795.15	795.15	807.75	792.60	797.00	797.95	798.80	39067	312.07	1750	14438	36.96
RBLBANK	EQ	27-Jan-2021	222.75	224.00	227.10	217.35	218.50	218.65	222.29	20026659	44517.92	136509	4162236	20.78
RCF	EQ	27-Jan-2021	53.40	53.40	53.80	52.55	52.90	52.85	53.01	1378700	730.90	6673	579699	42.05
RCOM	EQ	27-Jan-2021	1.85	1.80	1.80	1.80	1.80	1.80	1.80	2767162	49.81	4336	2537144	91.69
RECLTD	EQ	27-Jan-2021	137.80	137.40	139.25	134.05	135.50	136.55	136.65	6306932	8618.17	25757	1269320	20.13
RECLTD	N1	27-Jan-2021	1055.90	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	45	0.48	1	45	100.00
RECLTD	N2	27-Jan-2021	1173.42	1170.11	1170.11	1170.11	1170.11	1170.11	1170.11	220	2.57	1	220	100.00
RECLTD	N9	27-Jan-2021	1272.09	1272.10	1280.00	1271.00	1280.00	1279.50	1274.25	909	11.58	21	747	82.18
RECLTD	NH	27-Jan-2021	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	21	0.27	1	21	100.00
RECLTD	NI	27-Jan-2021	1239.00	1237.04	1239.01	1237.01	1239.01	1239.01	1237.15	875	10.83	10	875	100.00
REDINGTON	EQ	27-Jan-2021	133.30	135.35	139.50	133.65	138.50	138.15	137.42	702690	965.61	8622	236357	33.64
REFEX	EQ	27-Jan-2021	90.50	91.00	91.40	87.30	88.65	88.45	88.24	81191	71.64	1369	54192	66.75
RELAXO	EQ	27-Jan-2021	826.20	829.40	846.00	820.00	826.00	828.65	832.39	255976	2130.71	15119	61341	23.96
RELCAPITAL	BE	27-Jan-2021	10.25	10.00	10.25	9.75	9.75	9.75	9.84	838631	82.49	2068	-	-
RELIANCE	EQ	27-Jan-2021	1941.00	1925.00	1925.00	1888.00	1890.00	1895.00	1904.59	19553809	372419.80	637355	9587173	49.03
RELIANCEPP	E1	27-Jan-2021	1077.25	1068.00	1068.00	1018.80	1019.95	1025.65	1036.32	1352683	14018.08	59632	836095	61.81
RELIGARE	EQ	27-Jan-2021	61.80	62.00	63.95	60.45	63.35	63.10	62.13	210413	130.74	1334	126108	59.93
RELINFRA	EQ	27-Jan-2021	30.35	30.30	30.40	29.30	29.85	29.95	29.73	1459772	433.98	6018	739056	50.63
REMSONSIND	EQ	27-Jan-2021	108.90	108.55	112.00	106.10	111.85	110.05	109.39	3928	4.30	238	1622	41.29
RENUKA	EQ	27-Jan-2021	9.00	9.15	9.85	8.95	9.80	9.75	9.43	3173774	299.35	3644	1744034	54.95
REPCOHOME	EQ	27-Jan-2021	250.75	252.00	252.00	243.35	247.35	247.45	245.96	181576	446.60	9478	104527	57.57
REPL	EQ	27-Jan-2021	135.55	131.20	134.00	129.00	130.05	130.45	131.12	7620	9.99	113	5465	71.72
REPRO	EQ	27-Jan-2021	366.25	370.00	375.95	363.00	363.00	364.05	367.23	2605	9.57	257	1627	62.46
RESPONIND	EQ	27-Jan-2021	180.45	181.75	182.00	178.80	180.10	179.55	181.37	33767	61.24	358	1892	5.60
REVATHI	EQ	27-Jan-2021	596.20	609.05	612.90	580.50	587.40	587.60	589.42	2344	13.82	251	1779	75.90
RGL	EQ	27-Jan-2021	282.95	278.50	290.05	278.50	284.00	281.40	281.71	12717	35.83	169	1637	12.87
RHFL	BE	27-Jan-2021	2.25	2.25	2.30	2.15	2.15	2.15	2.17	653102	14.20	824	-	-
RHFL	N4	27-Jan-2021	199.78	180.10	200.00	180.10	190.10	199.56	191.49	74	0.14	5	50	67.57
RHFL	N6	27-Jan-2021	184.30	200.00	200.00	182.10	182.10	182.10	199.82	101	0.20	2	100	99.01
RHFL	N8	27-Jan-2021	128.10	128.11	128.11	128.11	128.11	128.11	128.11	598	0.77	1	598	100.00
RICOAUTO	EQ	27-Jan-2021	35.20	35.20	35.55	34.05	34.25	34.25	34.72	314106	109.06	1585	132773	42.27
RIIL	EQ	27-Jan-2021	382.10	382.70	382.70	376.00	378.00	377.15	378.70	107237	406.11	2808	26186	24.42
RITES	EQ	27-Jan-2021	257.25	257.25	261.90	253.00	253.50	253.90	256.26	300406	769.81	5891	109763	36.54
RKDL	EQ	27-Jan-2021	8.40	8.95	8.95	8.05	8.25	8.35	8.29	5569	0.46	66	2918	52.40
RKEC	EQ	27-Jan-2021	45.75	47.10	47.15	45.05	46.30	46.15	46.16	8811	4.07	168	4055	46.02
RKFORGE	EQ	27-Jan-2021	540.65	541.00	546.50	487.00	504.00	498.65	504.74	82727	417.56	3658	47799	57.78
RMCL	BE	27-Jan-2021	3.05	3.20	3.20	2.90	3.00	3.00	2.93	94923	2.78	90	-	-
RMDRIP	SM	27-Jan-2021	27.90	25.25	27.20	25.15	26.95	26.95	26.06	16000	4.17	8	10000	62.50
RML	EQ	27-Jan-2021	247.00	248.15	288.80	245.15	282.95	284.25	276.97	288855	800.05	7925	96510	33.41
RNAVAL	BZ	27-Jan-2021	2.75	2.65	2.85	2.65	2.85	2.85	2.72	1397098	38.05	856	-	-
ROHITFERRO	BE	27-Jan-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	10483	0.28	10	-	-
ROHLTD	EQ	27-Jan-2021	72.20	71.10	71.95	69.25	70.60	70.55	70.61	23225	16.40	325	15617	67.24
ROLLT	BE	27-Jan-2021	3.60	3.60	3.65	3.45	3.60	3.60	3.52	9963	0.35	55	-	-
ROLTA	EQ	27-Jan-2021	4.30	4.10	4.10	4.10	4.10	4.10	4.10	158620	6.50	322	158620	100.00
ROML	BE	27-Jan-2021	109.95	115.40	115.40	115.40	115.40	115.40	115.40	549	0.63	17	-	-
ROSSARI	EQ	27-Jan-2021	880.35	872.00	895.85	865.05	876.25	880.20	880.26	92683	815.85	9181	37246	40.19
ROSSELLIND	EQ	27-Jan-2021	121.10	121.00	123.00	118.40	119.00	119.70	120.79	6135	7.41	197	3923	63.94
ROUTE	EQ	27-Jan-2021	1239.15	1250.00	1305.00	1235.00	1279.80	1269.65	1275.17	1216477	15512.20	66053	255315	20.99
RPGLIFE	EQ	27-Jan-2021	424.10	442.00	442.00	415.00	417.80	417.20	427.57	238264	1018.75	9060	73122	30.69
RPOWER	BE	27-Jan-2021	3.35	3.35	3.35	3.20	3.25	3.20	3.23	10117374	327.29	6176	-	-
RPPINFRA	EQ	27-Jan-2021	60.45	62.45	68.45	60.45	64.00	64.65	66.18	287854	190.52	2048	129075	44.84
RPPL	SM	27-Jan-2021	108.20	105.00	105.00	104.50	104.50	104.50	104.75	2000	2.10	2	1000	50.00
RSSOFTWARE	EQ	27-Jan-2021	28.05	27.90	27.90	26.65	26.65	26.65	26.73	51512	13.77	391	38301	74.35
RSWM	BE	27-Jan-2021	164.50	169.00	171.00	156.30	162.00	161.60	164.31	18282	30.04	132	-	-
RSYSTEMS	EQ	27-Jan-2021	114.60	111.35	120.00	111.35	117.80	117.75	117.65	55250	65.00	1253	31205	56.48
RTNINFRA	EQ	27-Jan-2021	6.50	6.60	6.80	6.40	6.80	6.80	6.68	376537	25.15	695	226085	60.04
RTNPOWER	EQ	27-Jan-2021	3.15	3.15	3.25	3.15	3.25	3.25	3.21	14296299	458.47	5832	6784321	47.46
RUBYMILLS	EQ	27-Jan-2021	188.05	189.15	190.65	183.15	187.20	185.05	186.73	2476	4.62	194	1366	55.17
RUCHI	EQ	27-Jan-2021	602.10	602.10	602.10	584.00	585.00	585.80	591.72	11861	70.18	1494	7398	62.37
RUCHINFRA	BE	27-Jan-2021	6.95	6.65	7.00	6.65	6.70	6.65	6.70	174275	11.68	388	-	-
RUCHIRA	BE	27-Jan-2021	61.65	62.00	62.00	58.60	59.50	59.40	59.92	17154	10.28	175	-	-
RUPA	EQ	27-Jan-2021	288.60	288.60	288.60	282.15	285.00	285.00	284.83	30952	88.16	1109	16173	52.25
RUSHIL	EQ	27-Jan-2021	165.00	164.15	164.90	158.90	160.00	160.25	161.59	8470	13.69	917	4600	54.31
RVHL	EQ	27-Jan-2021	23.50	23.90	23.90	23.00	23.00	23.10	23.25	22053	5.13	291	13950	63.26
RVNL	EQ	27-Jan-2021	28.75	28.80	28.90	27.10	27.55	27.45	27.89	9193158	2564.02	26016	3937524	42.83
S&SPOWER	BE	27-Jan-2021	14.30	14.30	14.95	13.60	13.60	13.60	13.96	2117	0.30	15	-	-
SABEVENTS	BE	27-Jan-2021	1.40	1.40	1.40	1.40	1.40	1.40	1.40	70	0.00	2	-	-
SADBHAV	EQ	27-Jan-2021	57.10	55.20	56.75	52.55	54.00	53.85	54.41	842639	458.45	5289	539843	64.07
SADBHIN	EQ	27-Jan-2021	18.00	18.20	18.40	17.80	18.10	18.00	18.10	155478	28.14	562	107386	69.07
SAFARI	EQ	27-Jan-2021	541.15	535.00	541.75	526.35	530.30	528.55	531.26	3924	20.85	442	2452	62.49
SAGARDEEP	BE	27-Jan-2021	36.45	36.60	38.25	36.60	38.25	38.20	37.83	26965	10.20	221	-	-
SAGCEM	EQ	27-Jan-2021	679.70	685.00	687.40	660.50	670.00	670.30	673.30	31322	210.89	4312	16956	54.13
SAIL	EQ	27-Jan-2021	58.25	58.00	60.00	56.75	57.20	57.30	58.24	64428825	37521.20	91945	20538193	31.88
SAKAR	EQ	27-Jan-2021	111.20	115.00	115.00	101.10	102.85	102.50	104.33	72868	76.03	1281	49109	67.39
SAKHTISUG	EQ	27-Jan-2021	9.75	9.95	9.95	9.25	9.65	9.60	9.53	28609	2.73	151	17043	59.57
SAKSOFT	EQ	27-Jan-2021	336.75	336.90	346.95	333.05	342.00	339.50	337.65	15416	52.05	989	7062	45.81
SAKUMA	EQ	27-Jan-2021	6.05	6.15	6.15	5.85	5.85	5.85	5.93	344256	20.40	547	253432	73.62
SALASAR	EQ	27-Jan-2021	285.60	290.00	298.80	282.20	284.20	288.25	290.86	86661	252.06	1005	22909	26.44
SALONA	EQ	27-Jan-2021	72.00	73.40	73.40	68.65	69.05	71.35	71.74	1294	0.93	107	483	37.33
SALSTEEL	EQ	27-Jan-2021	3.80	3.80	3.80	3.65	3.65	3.65	3.66	41313	1.51	78	40369	97.72
SALZERELEC	EQ	27-Jan-2021	121.10	120.00	122.80	109.20	111.30	111.10	112.53	123528	139.00	1600	81454	65.94
SAMBHAAV	EQ	27-Jan-2021	2.45	2.45	2.55	2.40	2.55	2.55	2.51	102501	2.57	42	102050	99.56
SANCO	EQ	27-Jan-2021	17.20	17.20	17.30	16.65	16.70	16.90	16.93	73320	12.41	257	60225	82.14
SANDESH	EQ	27-Jan-2021	688.95	710.05	714.05	675.00	675.00	680.40	684.78	1224	8.38	124	679	55.47
SANDHAR	EQ	27-Jan-2021	238.90	242.00	242.05	232.00	237.70	237.75	237.02	17084	40.49	1920	11239	65.79
SANGAMIND	BE	27-Jan-2021	84.50	86.90	86.90	80.30	83.00	83.00	82.41	11240	9.26	72	-	-
SANGHIIND	EQ	27-Jan-2021	35.30	35.15	35.80	34.55	34.95	35.10	35.07	851296	298.59	3453	397261	46.67
SANGHVIMOV	EQ	27-Jan-2021	104.75	105.00	109.80	101.45	102.10	102.30	104.83	28579	29.96	724	15392	53.86
SANGINITA	EQ	27-Jan-2021	26.50	27.45	27.45	26.10	26.70	26.70	26.55	36870	9.79	207	25880	70.19
SANOFI	EQ	27-Jan-2021	8298.95	8249.55	8290.00	7953.00	7990.00	7987.95	8091.40	34291	2774.62	9564	19393	56.55
SANWARIA	BZ	27-Jan-2021	1.10	1.10	1.10	1.05	1.10	1.05	1.05	1714685	18.08	555	-	-
SARDAEN	EQ	27-Jan-2021	322.00	319.00	321.80	307.00	314.80	312.35	315.32	69696	219.76	2362	28284	40.58
SAREGAMA	EQ	27-Jan-2021	956.60	958.00	980.00	928.00	950.00	940.25	950.88	47359	450.33	6239	23438	49.49
SARLAPOLY	EQ	27-Jan-2021	26.15	26.05	26.70	25.10	25.60	25.70	25.69	159196	40.89	574	106726	67.04
SARVESHWAR	SM	27-Jan-2021	12.75	13.35	13.35	13.00	13.00	13.00	13.26	6400	0.85	4	6400	100.00
SASKEN	EQ	27-Jan-2021	823.55	824.20	845.20	816.00	832.40	827.75	832.20	20985	174.64	1525	8453	40.28
SASTASUNDR	EQ	27-Jan-2021	120.60	120.95	121.95	117.15	119.80	118.65	118.83	12674	15.06	527	7572	59.74
SATIA	EQ	27-Jan-2021	83.25	84.90	85.50	82.45	83.65	84.00	84.24	65567	55.24	920	23053	35.16
SATIN	EQ	27-Jan-2021	71.65	73.00	73.00	68.25	69.80	69.45	70.16	148078	103.89	1495	90087	60.84
SATINPP	E1	27-Jan-2021	31.30	32.85	32.85	30.00	31.60	30.45	30.37	4745	1.44	55	4745	100.00
SBICARD	EQ	27-Jan-2021	1021.50	1008.85	1012.95	950.00	976.95	970.00	975.87	2217110	21636.07	78869	846909	38.20
SBIETFIT	EQ	27-Jan-2021	262.74	266.90	266.90	259.30	261.00	260.86	260.93	2012	5.25	95	1067	53.03
SBIETFPB	EQ	27-Jan-2021	172.81	168.50	173.80	165.11	166.97	166.23	168.12	10217	17.18	198	9805	95.97
SBIETFQLTY	EQ	27-Jan-2021	129.34	130.90	130.90	127.83	128.14	128.20	128.82	4205	5.42	132	3818	90.80
SBILIFE	EQ	27-Jan-2021	862.85	865.30	885.00	859.10	883.00	881.75	876.49	2745728	24065.98	118122	1258046	45.82
SBIN	EQ	27-Jan-2021	280.95	280.20	284.85	272.70	275.00	275.65	278.67	39211107	109267.69	275743	9156487	23.35
SBIN	N5	27-Jan-2021	10844.41	10840.00	10863.00	10840.00	10853.00	10853.26	10855.60	791	85.87	130	764	96.59
SCAPDVR	EQ	27-Jan-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	56194	1.07	46	56193	100.00
SCHAEFFLER	EQ	27-Jan-2021	4439.65	4402.55	4440.00	4310.00	4315.00	4352.30	4355.34	10867	473.30	2563	3601	33.14
SCHAND	EQ	27-Jan-2021	63.10	62.15	63.95	61.25	63.30	62.80	62.02	95330	59.12	1214	37596	39.44
SCHNEIDER	EQ	27-Jan-2021	98.10	97.20	97.70	95.15	96.30	96.65	96.42	700325	675.26	5671	368399	52.60
SCI	EQ	27-Jan-2021	83.90	84.30	85.35	82.80	83.15	83.05	83.69	1355810	1134.72	6008	630019	46.47
SDBL	EQ	27-Jan-2021	29.00	28.15	29.50	28.15	28.35	28.45	28.78	62343	17.94	440	50335	80.74
SEAMECLTD	EQ	27-Jan-2021	442.20	448.95	448.95	436.70	437.00	437.75	438.14	2957	12.96	265	1689	57.12
SECL	SZ	27-Jan-2021	14.55	13.85	13.85	13.85	13.85	13.85	13.85	3000	0.42	1	3000	100.00
SECURCRED	SZ	27-Jan-2021	15.95	16.70	16.70	16.60	16.70	16.70	16.66	7800	1.30	9	7800	100.00
SECURKLOUD	BE	27-Jan-2021	101.10	105.70	106.15	101.80	106.15	106.15	105.33	68784	72.45	555	-	-
SELAN	EQ	27-Jan-2021	127.90	127.90	129.05	125.10	126.95	125.75	127.10	27954	35.53	793	11400	40.78
SELMCL	BZ	27-Jan-2021	1.90	1.90	1.95	1.85	1.90	1.90	1.89	120396	2.28	71	-	-
SEPOWER	BE	27-Jan-2021	4.75	4.70	4.70	4.55	4.55	4.55	4.55	8440	0.38	29	-	-
SEQUENT	EQ	27-Jan-2021	216.05	215.00	215.95	207.15	213.25	211.95	211.82	621710	1316.91	9596	261985	42.14
SESHAPAPER	EQ	27-Jan-2021	144.35	145.10	148.00	144.10	147.75	146.30	145.76	29564	43.09	457	19632	66.41
SETCO	EQ	27-Jan-2021	13.05	13.15	13.50	12.90	13.15	13.15	13.16	75554	9.94	251	53152	70.35
SETF10GILT	EQ	27-Jan-2021	201.75	201.25	204.00	201.25	203.68	203.68	203.10	234	0.48	12	163	69.66
SETFGOLD	EQ	27-Jan-2021	4382.95	4379.15	4380.00	4362.05	4367.80	4367.00	4370.12	11180	488.58	2025	7614	68.10
SETFNIF50	EQ	27-Jan-2021	148.12	152.60	157.00	144.75	145.31	145.23	146.03	710345	1037.33	3380	641689	90.33
SETFNIFBK	EQ	27-Jan-2021	311.04	309.61	311.82	301.50	303.35	302.59	305.40	55837	170.52	2019	36742	65.80
SETFNN50	EQ	27-Jan-2021	342.99	356.70	367.00	335.00	339.99	338.33	340.04	22510	76.54	469	21255	94.42
SETUINFRA	BE	27-Jan-2021	0.95	1.00	1.00	0.95	1.00	1.00	0.99	135464	1.35	79	-	-
SEYAIND	EQ	27-Jan-2021	60.85	60.45	60.80	59.30	60.05	60.25	60.17	14692	8.84	296	10716	72.94
SEZAL	BZ	27-Jan-2021	3.50	3.35	3.35	3.35	3.35	3.35	3.35	5736	0.19	7	-	-
SFL	EQ	27-Jan-2021	2016.25	2024.60	2033.10	1976.00	1990.00	1991.70	1995.40	22015	439.29	4170	12653	57.47
SGBAPR28I	GB	27-Jan-2021	4888.86	4950.00	4950.00	4845.00	4900.00	4890.33	4899.15	164	8.03	91	145	88.41
SGBAUG24	GB	27-Jan-2021	4960.00	4911.50	4958.00	4851.00	4911.00	4913.25	4916.73	132	6.49	57	89	67.42
SGBAUG27	GB	27-Jan-2021	4914.61	4919.00	4949.00	4890.10	4895.10	4895.10	4921.67	158	7.78	26	133	84.18
SGBAUG28V	GB	27-Jan-2021	4948.11	4940.00	4960.00	4901.00	4944.00	4941.80	4935.82	1109	54.74	173	1007	90.80
SGBDEC2513	GB	27-Jan-2021	4940.00	4870.00	4934.00	4870.00	4875.00	4875.00	4893.00	3	0.15	3	3	100.00
SGBFEB24	GB	27-Jan-2021	4940.00	4989.00	4989.00	4900.00	4900.00	4900.00	4925.23	13	0.64	11	11	84.62
SGBFEB28IX	GB	27-Jan-2021	4911.00	4830.00	4954.99	4830.00	4951.99	4951.99	4876.50	16	0.78	3	4	25.00
SGBJAN27	GB	27-Jan-2021	4950.00	4832.10	4900.00	4832.10	4842.11	4842.11	4846.75	6	0.29	3	3	50.00
SGBJAN29IX	GB	27-Jan-2021	4935.26	4939.00	4939.00	4875.00	4924.00	4920.52	4916.82	301	14.80	88	244	81.06
SGBJAN29X	GB	27-Jan-2021	4945.14	4940.00	5050.00	4901.00	4922.00	4922.00	4925.71	31	1.53	15	25	80.65
SGBJUL25	GB	27-Jan-2021	4950.00	4921.96	4921.96	4921.96	4921.96	4921.96	4921.96	1	0.05	1	1	100.00
SGBJUL27	GB	27-Jan-2021	4946.00	4841.30	4875.00	4841.30	4869.00	4871.60	4856.45	10	0.49	5	5	50.00
SGBJUL28IV	GB	27-Jan-2021	4878.81	4860.00	4879.90	4860.00	4879.90	4878.25	4873.02	482	23.49	74	455	94.40
SGBJUN27	GB	27-Jan-2021	4890.00	4980.00	4980.00	4980.00	4980.00	4980.00	4980.00	3	0.15	1	3	100.00
SGBJUN28	GB	27-Jan-2021	4866.69	4851.00	4900.00	4851.00	4900.00	4892.83	4881.88	869	42.42	45	754	86.77
SGBMAR24	GB	27-Jan-2021	4909.56	4920.00	4920.00	4905.00	4905.00	4905.00	4913.64	22	1.08	12	22	100.00
SGBMAR25	GB	27-Jan-2021	4870.00	4852.00	4905.00	4852.00	4905.00	4905.00	4880.43	160	7.81	17	150	93.75
SGBMAY25	GB	27-Jan-2021	4875.06	4875.00	4899.99	4856.00	4890.00	4890.00	4876.46	28	1.37	13	22	78.57
SGBMAY26	GB	27-Jan-2021	4901.09	4900.00	4900.00	4900.00	4900.00	4900.00	4900.00	5	0.25	2	5	100.00
SGBMAY28	GB	27-Jan-2021	4882.00	4882.00	4882.00	4850.00	4881.00	4869.50	4855.36	375	18.21	46	349	93.07
SGBN28VIII	GB	27-Jan-2021	4913.65	4913.65	4920.50	4863.00	4901.10	4901.10	4911.57	103	5.06	48	92	89.32
SGBNOV23	GB	27-Jan-2021	4973.55	4905.00	4963.90	4905.00	4963.90	4963.90	4920.66	30	1.48	14	27	90.00
SGBNOV24	GB	27-Jan-2021	4950.00	4900.00	4948.00	4856.10	4948.00	4948.00	4896.69	100	4.90	34	75	75.00
SGBNOV25	GB	27-Jan-2021	4999.89	4995.90	4995.90	4995.90	4995.90	4995.90	4995.90	2	0.10	1	2	100.00
SGBNOV258	GB	27-Jan-2021	4900.00	4900.00	4900.00	4806.00	4827.51	4827.51	4880.13	12	0.59	5	11	91.67
SGBNOV26	GB	27-Jan-2021	4975.00	4908.00	4908.00	4830.00	4876.00	4876.00	4870.51	68	3.31	14	48	70.59
SGBOC28VII	GB	27-Jan-2021	4949.00	4945.00	4945.00	4900.00	4905.00	4905.26	4907.10	31	1.52	15	19	61.29
SGBOCT25	GB	27-Jan-2021	4948.00	4925.00	4980.00	4925.00	4980.00	4980.00	4970.83	6	0.30	2	6	100.00
SGBOCT25IV	GB	27-Jan-2021	4891.25	4840.10	4890.00	4840.00	4890.00	4890.00	4857.34	29	1.41	8	19	65.52
SGBOCT25V	GB	27-Jan-2021	4915.00	4830.00	4913.70	4830.00	4913.60	4913.60	4899.72	6	0.29	5	6	100.00
SGBOCT27	GB	27-Jan-2021	4920.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	26	1.27	3	25	96.15
SGBOCT27VI	GB	27-Jan-2021	4856.01	4870.10	4875.00	4870.10	4875.00	4875.00	4872.55	2	0.10	2	1	50.00
SGBSEP24	GB	27-Jan-2021	4932.00	4868.00	4899.00	4868.00	4895.00	4894.90	4881.45	140	6.83	65	97	69.29
SGBSEP27	GB	27-Jan-2021	4998.00	4877.10	4877.10	4876.00	4876.00	4876.83	4876.97	12	0.59	3	6	50.00
SGBSEP28VI	GB	27-Jan-2021	4917.51	4917.51	4920.00	4900.00	4910.00	4914.90	4914.34	529	26.00	65	497	93.95
SGL	EQ	27-Jan-2021	9.40	9.60	9.90	9.05	9.05	9.10	9.28	21124	1.96	202	14320	67.79
SHAHALLOYS	BE	27-Jan-2021	9.50	9.50	9.50	9.50	9.50	9.50	9.50	1	0.00	1	-	-
SHAKTIPUMP	BE	27-Jan-2021	365.20	367.00	376.00	360.00	365.00	363.85	369.24	29293	108.16	544	-	-
SHALBY	EQ	27-Jan-2021	108.15	109.80	109.80	105.95	107.00	107.10	106.85	112555	120.27	5214	56404	50.11
SHALPAINTS	EQ	27-Jan-2021	100.85	101.00	105.70	93.00	103.80	103.75	101.99	314553	320.82	3957	165127	52.50
SHANKARA	EQ	27-Jan-2021	328.65	330.00	341.95	325.55	336.35	335.20	334.70	33303	111.46	1635	13694	41.12
SHANTIGEAR	EQ	27-Jan-2021	121.50	121.55	122.65	121.50	121.85	121.50	121.52	83086	100.97	395	74675	89.88
SHARDACROP	EQ	27-Jan-2021	286.05	295.30	321.00	261.05	272.60	275.05	290.21	1883518	5466.12	37321	549328	29.16
SHARDAMOTR	EQ	27-Jan-2021	1902.00	1940.75	1990.00	1890.00	1978.00	1968.20	1963.14	6610	129.76	828	4675	70.73
SHAREINDIA	EQ	27-Jan-2021	174.50	176.75	178.00	170.75	178.00	175.95	174.74	4322	7.55	183	2982	69.00
SHARIABEES	EQ	27-Jan-2021	366.97	374.20	375.00	359.66	362.58	361.38	362.33	969	3.51	72	853	88.03
SHEMAROO	BE	27-Jan-2021	69.20	69.20	71.00	65.75	67.55	67.05	66.77	25596	17.09	297	-	-
SHIL	EQ	27-Jan-2021	168.80	166.00	173.00	165.90	166.00	167.30	168.80	68258	115.22	2133	46612	68.29
SHILPAMED	EQ	27-Jan-2021	421.25	421.15	427.00	418.80	421.00	422.05	421.65	105101	443.16	9466	61114	58.15
SHIRPUR-G	BZ	27-Jan-2021	7.60	7.95	7.95	7.25	7.25	7.30	7.58	38549	2.92	114	-	-
SHIVAMAUTO	EQ	27-Jan-2021	20.35	20.50	20.80	19.80	20.40	20.30	20.20	74701	15.09	366	52056	69.69
SHIVAMILLS	BE	27-Jan-2021	32.35	31.00	31.50	30.75	30.85	30.90	30.91	15096	4.67	53	-	-
SHIVATEX	EQ	27-Jan-2021	128.40	127.00	127.90	123.80	123.80	123.85	126.25	1106	1.40	61	737	66.64
SHK	EQ	27-Jan-2021	122.65	120.55	124.75	120.40	121.00	121.00	122.57	407054	498.91	15195	181842	44.67
SHOPERSTOP	EQ	27-Jan-2021	201.00	201.45	201.55	196.55	197.00	197.35	198.51	75456	149.79	1631	41226	54.64
SHRADHA	EQ	27-Jan-2021	58.00	59.50	60.00	59.30	60.00	60.00	59.96	9536	5.72	40	9412	98.70
SHREDIGCEM	EQ	27-Jan-2021	61.15	60.70	62.55	58.50	58.60	58.90	60.16	1516869	912.58	9223	532112	35.08
SHREECEM	EQ	27-Jan-2021	23255.65	23270.00	23399.55	22745.20	22919.00	22820.20	22987.40	62620	14394.71	18412	21152	33.78
SHREEPUSHK	EQ	27-Jan-2021	125.05	128.00	128.00	123.85	126.15	126.20	125.41	20125	25.24	622	8569	42.58
SHREERAMA	EQ	27-Jan-2021	7.75	7.90	7.90	7.25	7.40	7.45	7.50	18907	1.42	99	12071	63.84
SHRENIK	EQ	27-Jan-2021	3.65	3.50	3.50	3.50	3.50	3.50	3.50	341899	11.97	780	341879	99.99
SHREYANIND	EQ	27-Jan-2021	79.05	79.05	81.20	77.50	79.05	79.70	79.59	13537	10.77	289	8491	62.72
SHREYAS	EQ	27-Jan-2021	70.00	71.40	71.40	68.30	69.05	69.20	69.69	33992	23.69	493	18664	54.91
SHRIPISTON	BE	27-Jan-2021	655.00	680.00	680.00	622.25	650.00	650.00	635.79	334	2.12	42	-	-
SHRIRAMCIT	EQ	27-Jan-2021	1024.40	1017.00	1020.00	998.45	999.05	1000.70	1003.59	24364	244.52	4819	13807	56.67
SHRIRAMEPC	EQ	27-Jan-2021	5.05	5.05	5.05	4.70	5.05	4.90	4.83	500937	24.19	667	315481	62.98
SHUBHLAXMI	SM	27-Jan-2021	19.20	20.15	20.15	18.35	18.50	18.50	19.83	13000	2.58	13	12000	92.31
SHYAMCENT	EQ	27-Jan-2021	5.85	5.90	5.95	5.60	5.60	5.60	5.64	70893	4.00	193	57312	80.84
SHYAMTEL	BE	27-Jan-2021	6.05	5.75	5.95	5.75	5.95	5.95	5.82	3730	0.22	10	-	-
SICAGEN	EQ	27-Jan-2021	15.35	15.95	15.95	15.20	15.80	15.50	15.60	10759	1.68	144	6752	62.76
SICAL	BE	27-Jan-2021	17.00	16.70	17.50	16.40	16.70	16.95	16.96	130578	22.15	236	-	-
SIEMENS	EQ	27-Jan-2021	1671.45	1671.40	1671.40	1607.55	1612.00	1622.20	1633.42	327718	5353.01	19197	63874	19.49
SIGIND	EQ	27-Jan-2021	27.75	27.75	28.55	27.15	27.50	27.55	27.53	17821	4.91	249	12994	72.91
SIKKO	SM	27-Jan-2021	27.10	27.60	27.60	27.20	27.20	27.20	27.40	8000	2.19	2	8000	100.00
SIL	BE	27-Jan-2021	10.85	10.85	11.00	10.60	10.60	10.75	10.92	12831	1.40	42	-	-
SILINV	EQ	27-Jan-2021	200.05	200.60	204.90	185.45	187.75	189.45	190.48	23660	45.07	633	18403	77.78
SILLYMONKS	BE	27-Jan-2021	25.65	25.65	26.90	24.40	24.40	24.40	25.41	2906	0.74	36	-	-
SIMBHALS	EQ	27-Jan-2021	7.10	7.10	7.10	6.75	6.75	6.80	6.80	27974	1.90	89	19917	71.20
SIMPLEXINF	EQ	27-Jan-2021	38.90	38.90	39.40	37.60	38.40	38.45	38.41	131322	50.44	828	83373	63.49
SINTERCOM	EQ	27-Jan-2021	82.70	84.95	84.95	78.50	78.60	79.70	81.15	366	0.30	18	128	34.97
SINTEX	BE	27-Jan-2021	4.00	3.85	4.00	3.80	3.80	3.80	3.83	1901352	72.89	1787	-	-
SIRCA	EQ	27-Jan-2021	346.00	347.00	361.35	343.50	360.00	359.75	356.15	92642	329.94	1208	76830	82.93
SIS	EQ	27-Jan-2021	392.10	390.00	399.00	385.00	396.00	395.60	391.84	65577	256.96	5308	26922	41.05
SITINET	BE	27-Jan-2021	1.15	1.10	1.10	1.10	1.10	1.10	1.10	874585	9.62	843	-	-
SIYSIL	EQ	27-Jan-2021	185.50	185.55	189.95	183.00	184.70	185.05	186.32	101262	188.67	4191	19467	19.22
SJVN	EQ	27-Jan-2021	24.95	24.90	25.25	24.85	24.90	24.90	25.00	2993011	748.12	3130	2087374	69.74
SKFINDIA	EQ	27-Jan-2021	1779.35	1788.10	1800.00	1755.00	1768.90	1763.65	1781.28	9694	172.68	1378	5530	57.05
SKIL	BE	27-Jan-2021	3.50	3.65	3.65	3.35	3.35	3.35	3.40	62154	2.11	68	-	-
SKIPPER	EQ	27-Jan-2021	60.95	61.75	62.90	61.00	61.30	62.00	62.18	43426	27.00	585	28562	65.77
SKMEGGPROD	EQ	27-Jan-2021	56.40	56.40	58.40	55.00	56.20	56.35	56.79	237242	134.72	2080	37460	15.79
SKSTEXTILE	SM	27-Jan-2021	30.25	28.80	28.80	28.80	28.80	28.80	28.80	1000	0.29	1	1000	100.00
SMARTLINK	BE	27-Jan-2021	86.85	86.05	87.50	86.05	86.55	86.70	86.48	8763	7.58	45	-	-
SMLISUZU	EQ	27-Jan-2021	505.05	507.50	514.05	495.00	502.00	502.70	503.93	37167	187.29	2159	17399	46.81
SMSLIFE	EQ	27-Jan-2021	570.80	570.05	577.95	550.50	558.00	555.35	562.70	2558	14.39	271	1655	64.70
SMSPHARMA	EQ	27-Jan-2021	112.05	111.95	113.80	110.25	112.50	112.30	112.32	140486	157.79	1137	96022	68.35
SNOWMAN	EQ	27-Jan-2021	55.10	55.00	55.00	52.00	53.20	53.25	53.21	1982945	1055.05	11772	956243	48.22
SOBHA	EQ	27-Jan-2021	479.70	474.00	479.00	465.05	470.50	475.70	473.62	148409	702.89	7197	61843	41.67
SOLARA	EQ	27-Jan-2021	1338.70	1353.30	1368.75	1285.50	1293.00	1297.30	1327.10	44140	585.78	5284	18026	40.84
SOLARINDS	EQ	27-Jan-2021	1176.95	1190.00	1193.10	1150.70	1185.00	1184.65	1179.85	21494	253.60	2151	8553	39.79
SOLEX	SM	27-Jan-2021	33.00	31.50	31.50	31.35	31.35	31.35	31.43	4000	1.26	2	2000	50.00
SOMANYCERA	EQ	27-Jan-2021	390.00	393.00	393.00	379.05	384.00	383.45	383.37	57544	220.61	3853	33703	58.57
SOMATEX	BE	27-Jan-2021	3.10	3.05	3.05	2.95	2.95	2.95	3.00	17150	0.51	27	-	-
SOMICONVEY	EQ	27-Jan-2021	33.55	33.20	34.20	32.45	33.45	32.90	33.18	9857	3.27	224	6277	63.68
SONATSOFTW	EQ	27-Jan-2021	404.05	401.25	414.90	400.10	410.50	411.50	409.00	215807	882.65	7328	99727	46.21
SORILINFRA	EQ	27-Jan-2021	116.15	116.15	118.60	112.35	116.45	115.75	115.89	56023	64.93	1148	28573	51.00
SOTL	EQ	27-Jan-2021	658.60	663.05	680.00	657.35	676.05	674.55	664.48	81031	538.43	793	74222	91.60
SOUTHBANK	EQ	27-Jan-2021	8.25	8.25	8.30	7.95	8.00	8.00	8.07	14533608	1173.09	194704	7284518	50.12
SOUTHWEST	EQ	27-Jan-2021	48.40	48.45	49.50	47.45	47.80	47.90	48.19	60041	28.93	153	53844	89.68
SPAL	EQ	27-Jan-2021	155.30	155.30	159.85	150.00	150.15	150.85	152.93	18507	28.30	648	9090	49.12
SPANDANA	EQ	27-Jan-2021	742.10	742.80	743.95	720.50	727.80	727.20	735.83	43893	322.98	4969	27745	63.21
SPARC	EQ	27-Jan-2021	184.15	184.15	188.45	182.55	183.75	184.05	185.24	702055	1300.48	10199	184283	26.25
SPECIALITY	EQ	27-Jan-2021	44.95	44.75	45.45	43.65	44.30	44.15	44.31	25055	11.10	365	14374	57.37
SPENCERS	EQ	27-Jan-2021	76.25	76.00	78.10	75.00	77.10	76.65	76.79	245495	188.52	2537	103578	42.19
SPENTEX	BZ	27-Jan-2021	1.20	1.20	1.20	1.15	1.15	1.15	1.15	7194	0.08	7	-	-
SPIC	EQ	27-Jan-2021	23.95	23.75	23.90	22.05	22.80	22.85	23.01	341214	78.51	1612	191968	56.26
SPICEJET	EQ	27-Jan-2021	85.55	85.70	85.70	83.15	84.30	84.10	84.10	1994231	1677.12	25348	1056219	52.96
SPLIL	EQ	27-Jan-2021	41.70	43.70	43.90	40.90	42.15	42.30	41.87	72513	30.36	977	38035	52.45
SPMLINFRA	BE	27-Jan-2021	14.20	14.00	14.25	13.55	13.65	13.65	13.83	9619	1.33	42	-	-
SPTL	BE	27-Jan-2021	3.00	2.95	3.00	2.85	2.90	2.85	2.88	994423	28.68	1152	-	-
SREEL	EQ	27-Jan-2021	146.45	149.20	149.20	145.45	146.00	145.75	145.92	36933	53.89	373	27211	73.68
SREIBNPNCD	NJ	27-Jan-2021	400.00	440.00	440.00	392.22	410.00	410.00	413.06	137	0.57	9	137	100.00
SREIBNPNCD	NL	27-Jan-2021	404.40	421.00	421.00	400.00	420.00	403.32	405.00	105	0.43	9	105	100.00
SREIBNPNCD	NO	27-Jan-2021	330.00	341.00	379.99	303.10	360.00	360.00	353.47	56	0.20	6	30	53.57
SREIBNPNCD	NP	27-Jan-2021	323.00	327.00	327.00	301.00	301.00	301.00	315.76	199	0.63	5	189	94.97
SREIBNPNCD	NS	27-Jan-2021	403.42	333.00	333.00	333.00	333.00	333.00	333.00	100	0.33	1	100	100.00
SREIBNPNCD	NU	27-Jan-2021	325.10	325.10	325.10	325.10	325.10	325.10	325.10	2	0.01	1	2	100.00
SREIBNPNCD	NY	27-Jan-2021	481.00	451.00	451.00	441.00	445.00	445.00	446.80	64	0.29	5	64	100.00
SREIBNPNCD	Y1	27-Jan-2021	380.00	419.00	419.00	419.00	419.00	419.00	419.00	3	0.01	1	3	100.00
SREIBNPNCD	Y2	27-Jan-2021	392.00	350.00	350.00	350.00	350.00	350.00	350.00	3	0.01	1	3	100.00
SREIBNPNCD	Y5	27-Jan-2021	501.00	510.00	510.00	510.00	510.00	510.00	510.00	18	0.09	1	18	100.00
SREIBNPNCD	Y7	27-Jan-2021	455.88	364.71	369.00	364.71	369.00	369.00	365.57	75	0.27	6	75	100.00
SREIBNPNCD	Y8	27-Jan-2021	336.02	369.80	369.80	360.00	360.00	360.00	368.91	11	0.04	2	11	100.00
SREINFRA	EQ	27-Jan-2021	7.05	7.10	7.10	6.60	6.80	6.75	6.85	1291705	88.54	1894	720396	55.77
SRF	EQ	27-Jan-2021	5387.35	5394.00	5460.00	5325.05	5365.00	5361.70	5388.80	223452	12041.38	29391	100269	44.87
SRHHYPOLTD	EQ	27-Jan-2021	233.55	238.00	238.00	221.70	226.40	226.55	229.69	20083	46.13	686	12317	61.33
SRIPIPES	EQ	27-Jan-2021	141.70	142.40	145.60	141.05	145.60	143.90	142.81	55616	79.43	1921	36519	65.66
SRPL	EQ	27-Jan-2021	31.50	31.00	34.00	30.25	31.95	33.00	32.45	1327	0.43	16	1000	75.36
SRTRANSFIN	EQ	27-Jan-2021	1201.05	1179.80	1180.00	1132.00	1147.25	1151.05	1156.00	3919772	45312.41	110590	470791	12.01
SRTRANSFIN	YB	27-Jan-2021	1045.00	1017.80	1017.80	1017.80	1017.80	1017.80	1017.80	35	0.36	2	35	100.00
SRTRANSFIN	YH	27-Jan-2021	1003.37	1003.30	1009.00	1003.30	1009.00	1009.00	1007.36	220	2.22	12	180	81.82
SRTRANSFIN	YI	27-Jan-2021	1030.00	1028.00	1029.00	1027.00	1027.00	1027.00	1028.49	101	1.04	4	101	100.00
SRTRANSFIN	YJ	27-Jan-2021	1045.00	1044.20	1047.00	1044.20	1047.00	1047.00	1045.80	350	3.66	3	350	100.00
SRTRANSFIN	YK	27-Jan-2021	1054.76	1055.00	1055.05	1050.00	1050.00	1050.88	1054.80	902	9.51	12	902	100.00
SRTRANSFIN	YL	27-Jan-2021	1066.00	1060.00	1060.00	1058.00	1058.00	1058.00	1058.89	180	1.91	8	180	100.00
SRTRANSFIN	YM	27-Jan-2021	1243.10	1243.00	1247.00	1243.00	1245.00	1245.00	1243.74	500	6.22	27	500	100.00
SRTRANSFIN	YO	27-Jan-2021	1024.99	1007.99	1019.98	1006.50	1019.98	1019.98	1011.56	176	1.78	7	113	64.20
SRTRANSFIN	YR	27-Jan-2021	1030.00	1030.01	1030.01	1022.25	1022.25	1022.25	1029.69	629	6.48	11	629	100.00
SRTRANSFIN	YS	27-Jan-2021	1065.00	1099.30	1099.30	1099.30	1099.30	1099.30	1099.30	5	0.05	1	5	100.00
SRTRANSFIN	YT	27-Jan-2021	1215.00	1215.02	1215.02	1215.01		1215.01	1215.01	60	0.73	2	50	83.33
SRTRANSFIN	YV	27-Jan-2021	1004.00	1006.00	1006.01	1006.00	1006.00	1006.00	1006.00	35	0.35	3	35	100.00
SRTRANSFIN	YX	27-Jan-2021	1010.00	1010.00	1010.00	1006.00	1010.00	1010.00	1008.33	255	2.57	10	255	100.00
SRTRANSFIN	Z1	27-Jan-2021	1190.00	1190.00	1205.00	1186.50	1205.00	1205.00	1200.76	85	1.02	5	65	76.47
SRTRANSFIN	Z2	27-Jan-2021	1195.00	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	11	0.13	3	11	100.00
SRTRANSFIN	Z3	27-Jan-2021	1000.00	1000.50	1005.00	1000.50	1005.00	1002.79	1001.76	249	2.49	15	190	76.31
SRTRANSFIN	Z6	27-Jan-2021	1032.85	1030.82	1030.82	1030.81	1030.81	1030.81	1030.82	60	0.62	2	60	100.00
SRTRANSFIN	Z7	27-Jan-2021	1062.00	1053.00	1053.00	1053.00	1053.00	1053.00	1053.00	20	0.21	2	20	100.00
SRTRANSFIN	Z8	27-Jan-2021	1012.80	1016.10	1016.10	1016.05	1016.05	1016.05	1016.10	13	0.13	2	13	100.00
SRTRANSFIN	ZB	27-Jan-2021	1150.00	1150.00	1150.05	1150.00	1150.05	1150.05	1150.02	17	0.20	2	17	100.00
SRTRANSFIN	ZC	27-Jan-2021	1175.00	1175.00	1175.00	1170.00	1170.00	1170.00	1172.22	81	0.95	6	81	100.00
SRTRANSFIN	ZD	27-Jan-2021	978.05	985.00	985.00	985.00	985.00	985.00	985.00	37	0.36	3	37	100.00
SRTRANSFIN	ZE	27-Jan-2021	986.00	1003.90	1044.00	990.00	990.00	990.00	1022.89	220	2.25	7	160	72.73
SRTRANSFIN	ZG	27-Jan-2021	1002.75	993.00	1001.19	993.00	1001.19	1001.19	995.38	150	1.49	4	150	100.00
SSINFRA	SM	27-Jan-2021	7.90	8.25	8.25	8.25	8.25	8.25	8.25	6000	0.50	2	6000	100.00
SSWL	EQ	27-Jan-2021	575.65	570.15	590.00	562.75	589.80	585.00	578.89	26878	155.59	4015	12879	47.92
STAR	EQ	27-Jan-2021	837.60	835.90	850.00	812.00	814.45	816.65	829.91	350223	2906.54	14688	85408	24.39
STARCEMENT	EQ	27-Jan-2021	94.75	94.25	98.60	92.60	98.40	96.65	94.72	181941	172.34	2604	60209	33.09
STARPAPER	EQ	27-Jan-2021	108.40	107.40	109.50	105.65	106.10	106.80	107.33	54668	58.67	1301	20657	37.79
STCINDIA	EQ	27-Jan-2021	78.05	79.05	80.00	75.80	75.80	76.30	78.00	38564	30.08	630	14303	37.09
STEELCITY	EQ	27-Jan-2021	35.80	35.55	37.00	35.55	36.90	36.50	36.55	5875	2.15	103	3053	51.97
STEELXIND	EQ	27-Jan-2021	49.65	47.40	49.05	47.00	49.00	48.45	47.97	29708	14.25	305	13584	45.73
STEL	EQ	27-Jan-2021	89.40	89.00	89.35	84.15	84.40	84.70	86.24	40123	34.60	589	20658	51.49
STERTOOLS	EQ	27-Jan-2021	200.85	199.25	200.05	191.50	195.20	196.80	195.10	15036	29.34	539	9897	65.82
STLTECH	EQ	27-Jan-2021	174.15	174.00	179.60	171.45	177.50	177.30	175.58	598329	1050.56	9314	255222	42.66
SUBCAPCITY	BE	27-Jan-2021	19.65	20.25	20.25	19.65	19.65	19.65	19.67	25	0.00	3	-	-
SUBEXLTD	EQ	27-Jan-2021	25.90	27.10	27.80	26.25	26.85	26.80	27.13	6587386	1787.01	13720	3336655	50.65
SUBROS	EQ	27-Jan-2021	326.05	331.00	334.00	325.20	332.00	331.15	330.41	23423	77.39	1736	13472	57.52
SUDARSCHEM	EQ	27-Jan-2021	499.80	506.00	509.00	489.60	500.00	500.00	497.74	187265	932.09	4315	137142	73.23
SUJANAUNI	BE	27-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.32	1223622	3.90	801	-	-
SUMICHEM	EQ	27-Jan-2021	307.50	308.00	310.00	305.00	308.65	308.00	307.56	276143	849.29	5339	135377	49.02
SUMIT	BE	27-Jan-2021	9.25	9.25	9.40	8.80	8.80	8.90	8.90	21704	1.93	77	-	-
SUMMITSEC	EQ	27-Jan-2021	553.65	562.90	562.90	545.40	548.30	548.10	549.50	3947	21.69	215	2821	71.47
SUNCLAYLTD	EQ	27-Jan-2021	3367.65	3449.00	3449.00	3101.10	3130.00	3138.35	3247.38	7722	250.76	2572	2280	29.53
SUNDARAM	EQ	27-Jan-2021	1.55	1.55	1.55	1.50	1.50	1.50	1.51	161312	2.43	243	90764	56.27
SUNDARMFIN	EQ	27-Jan-2021	1761.30	1784.00	1784.00	1675.00	1715.00	1705.20	1712.67	91467	1566.52	9630	41113	44.95
SUNDARMHLD	EQ	27-Jan-2021	73.50	72.20	73.40	69.80	69.80	70.05	71.20	145995	103.95	1154	102529	70.23
SUNDRMBRAK	EQ	27-Jan-2021	334.35	334.00	335.95	317.80	322.10	321.85	325.18	8356	27.17	511	4299	51.45
SUNDRMFAST	EQ	27-Jan-2021	560.75	560.75	569.65	550.95	552.20	553.50	559.14	174765	977.19	8456	80165	45.87
SUNFLAG	EQ	27-Jan-2021	56.85	56.05	58.30	56.05	57.30	56.95	56.93	243326	138.52	1880	102834	42.26
SUNPHARMA	EQ	27-Jan-2021	586.40	585.90	585.90	563.75	569.20	569.80	572.43	8534047	48851.70	147203	3120078	36.56
SUNTECK	EQ	27-Jan-2021	344.50	344.80	344.80	332.60	339.00	339.85	339.20	212938	722.29	7792	61417	28.84
SUNTV	EQ	27-Jan-2021	491.55	490.00	498.50	480.55	485.10	487.65	490.82	1710093	8393.41	27387	436657	25.53
SUPERHOUSE	EQ	27-Jan-2021	122.65	124.60	125.10	120.10	121.45	120.90	122.08	9177	11.20	297	4680	51.00
SUPERSPIN	EQ	27-Jan-2021	4.55	4.40	4.40	4.35	4.35	4.35	4.36	7622	0.33	30	7122	93.44
SUPPETRO	EQ	27-Jan-2021	372.35	375.00	383.00	370.00	373.00	374.60	375.14	147397	552.94	5049	112524	76.34
SUPRAJIT	EQ	27-Jan-2021	207.70	207.70	212.00	205.00	210.00	209.30	207.98	128490	267.23	3754	69599	54.17
SUPREMEENG	EQ	27-Jan-2021	24.75	24.75	25.90	24.25	25.80	24.70	25.75	20595	5.30	37	20323	98.68
SUPREMEIND	EQ	27-Jan-2021	1732.40	1787.55	1797.00	1731.00	1784.85	1779.55	1769.50	124248	2198.57	9891	34510	27.78
SURANASOL	BE	27-Jan-2021	9.90	10.35	10.35	9.45	9.50	9.50	9.66	47039	4.55	180	-	-
SURANAT&P	EQ	27-Jan-2021	4.80	4.85	4.85	4.60	4.60	4.60	4.65	240434	11.18	354	155059	64.49
SURYALAXMI	BE	27-Jan-2021	31.25	29.70	31.70	29.70	30.00	30.15	30.10	1197	0.36	16	-	-
SURYAROSNI	EQ	27-Jan-2021	377.15	377.25	377.25	358.80	361.00	360.25	362.77	91117	330.55	3657	62246	68.31
SUTLEJTEX	EQ	27-Jan-2021	42.35	42.95	44.50	41.40	43.60	43.00	42.67	57518	24.54	505	37494	65.19
SUULD	EQ	27-Jan-2021	151.00	150.00	157.85	143.45	144.25	144.40	149.98	31868	47.80	583	18780	58.93
SUVEN	EQ	27-Jan-2021	76.40	76.30	76.30	72.60	73.05	72.85	73.26	470599	344.75	3890	272312	57.86
SUVENPHAR	EQ	27-Jan-2021	470.95	470.00	475.00	453.95	465.50	468.90	465.56	349391	1626.61	19062	124528	35.64
SUZLON	BE	27-Jan-2021	6.05	5.95	6.35	5.75	6.10	6.05	6.00	17783074	1066.87	15953	-	-
SWANENERGY	EQ	27-Jan-2021	130.75	131.00	134.75	125.60	130.90	129.70	130.51	251325	328.01	4181	71059	28.27
SWARAJENG	EQ	27-Jan-2021	1319.15	1330.00	1339.90	1288.60	1310.00	1304.05	1313.32	26629	349.72	3614	14169	53.21
SWELECTES	EQ	27-Jan-2021	199.45	201.55	201.55	195.55	198.80	198.30	198.05	6203	12.28	296	4047	65.24
SWSOLAR	EQ	27-Jan-2021	236.75	238.00	248.00	231.20	239.00	239.95	240.12	494588	1187.58	8901	130335	26.35
SYMPHONY	EQ	27-Jan-2021	1020.90	1020.90	1040.00	981.90	1039.00	1032.10	1016.14	97633	992.08	5444	37218	38.12
SYNCOM	BZ	27-Jan-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	112243	3.26	247	-	-
SYNGENE	EQ	27-Jan-2021	585.95	585.10	594.40	570.05	590.15	588.50	583.08	446623	2604.17	24885	199608	44.69
TAINWALCHM	EQ	27-Jan-2021	72.55	72.55	74.80	72.10	74.00	73.80	73.75	13660	10.07	419	4997	36.58
TAJGVK	EQ	27-Jan-2021	133.45	134.80	134.80	131.40	132.45	132.20	132.88	69087	91.81	1539	32439	46.95
TAKE	EQ	27-Jan-2021	54.20	53.90	56.50	52.35	55.80	55.60	55.13	1524341	840.40	8740	468605	30.74
TALBROAUTO	EQ	27-Jan-2021	173.65	176.00	176.00	169.95	172.95	171.95	172.42	15334	26.44	592	9179	59.86
TANLA	EQ	27-Jan-2021	698.50	698.50	732.70	669.05	702.05	700.00	707.86	283265	2005.11	13919	116985	41.30
TARC	EQ	27-Jan-2021	24.10	24.15	25.40	23.10	23.90	23.75	23.80	346699	82.50	1669	245389	70.78
TARMAT	EQ	27-Jan-2021	52.35	53.50	53.50	51.00	51.60	51.65	51.74	9775	5.06	206	6204	63.47
TASTYBITE	EQ	27-Jan-2021	11947.10	11900.00	11940.95	11615.30	11729.00	11679.90	11744.90	848	99.60	486	515	60.73
TATACAPHSG	N2	27-Jan-2021	1051.00	1049.00	1049.00	1040.00	1049.00	1040.90	1045.05	43	0.45	7	43	100.00
TATACAPHSG	N6	27-Jan-2021	1050.00	1070.00	1070.00	1050.00	1060.00	1060.00	1060.43	775	8.22	28	710	91.61
TATACAPHSG	NB	27-Jan-2021	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	3	0.03	1	3	100.00
TATACHEM	EQ	27-Jan-2021	507.10	507.95	514.90	489.20	489.50	492.85	502.56	5431254	27295.08	68024	738598	13.60
TATACOFFEE	EQ	27-Jan-2021	116.65	116.65	116.70	109.90	111.20	111.30	113.74	1479989	1683.33	10898	500159	33.79
TATACOMM	EQ	27-Jan-2021	1030.80	1032.00	1032.00	975.00	988.00	982.60	992.59	232524	2308.01	12161	81520	35.06
TATACONSUM	EQ	27-Jan-2021	573.60	573.00	588.55	566.55	573.00	572.65	578.75	3662455	21196.48	72804	1165107	31.81
TATAELXSI	EQ	27-Jan-2021	2478.75	2500.00	2679.00	2500.00	2653.00	2658.55	2613.89	2455892	64194.39	155039	264126	10.75
TATAINVEST	EQ	27-Jan-2021	1057.45	1053.00	1057.45	1024.65	1027.00	1025.95	1036.91	27514	285.29	2551	15172	55.14
TATAMETALI	EQ	27-Jan-2021	718.65	711.00	717.95	671.80	686.00	686.55	692.24	351498	2433.22	14175	125113	35.59
TATAMOTORS	EQ	27-Jan-2021	279.15	274.90	275.00	265.70	266.75	267.50	269.62	126586833	341305.27	577227	12576368	9.93
TATAMTRDVR	EQ	27-Jan-2021	110.20	108.10	108.55	104.15	106.45	106.55	106.25	7915685	8410.49	50956	2896038	36.59
TATAPOWER	EQ	27-Jan-2021	79.25	79.65	79.80	75.65	76.00	75.95	77.25	47062543	36354.63	110840	14708724	31.25
TATASTEEL	EQ	27-Jan-2021	651.95	650.90	651.15	623.80	624.05	626.00	635.87	14918084	94860.24	196801	3017582	20.23
TATASTLBSL	EQ	27-Jan-2021	40.85	40.65	40.75	39.15	39.45	39.35	39.87	3256951	1298.58	9176	1097219	33.69
TATASTLLP	EQ	27-Jan-2021	665.50	660.00	660.00	598.95	598.95	598.95	622.61	499615	3110.66	14562	276379	55.32
TATASTLPP	E1	27-Jan-2021	219.35	218.45	219.75	199.00	200.45	200.40	207.57	809738	1680.79	12834	258927	31.98
TBZ	EQ	27-Jan-2021	72.50	73.75	73.90	69.55	71.00	70.70	71.01	322843	229.24	5846	105989	32.83
TCFSL	NB	27-Jan-2021	1043.70	1043.60	1044.61	1041.00	1043.60	1043.60	1042.77	2439	25.43	16	2429	99.59
TCFSL	ND	27-Jan-2021	1095.10	1093.35	1099.70	1093.30	1096.40	1097.05	1094.98	839	9.19	54	669	79.74
TCFSL	NF	27-Jan-2021	1145.00	1146.00	1146.00	1144.00	1144.00	1144.00	1145.02	525	6.01	8	525	100.00
TCFSL	NH	27-Jan-2021	1058.14	1056.15	1056.15	1052.00	1052.00	1052.00	1055.53	503	5.31	8	503	100.00
TCI	EQ	27-Jan-2021	242.70	244.00	245.95	240.00	241.95	241.60	242.10	21263	51.48	1228	12592	59.22
TCIDEVELOP	EQ	27-Jan-2021	307.90	317.30	317.40	306.50	313.55	311.05	310.67	2458	7.64	1002	1253	50.98
TCIEXP	EQ	27-Jan-2021	906.50	906.00	916.95	874.70	903.30	904.80	898.81	16201	145.62	3301	8402	51.86
TCIFINANCE	BE	27-Jan-2021	4.80	4.70	4.80	4.70	4.70	4.70	4.70	2564	0.12	7	-	-
TCNSBRANDS	EQ	27-Jan-2021	407.75	410.00	410.55	397.00	400.00	400.10	400.07	27651	110.62	1443	15974	57.77
TCPLPACK	EQ	27-Jan-2021	344.75	344.80	356.50	338.00	342.30	340.25	341.03	3849	13.13	149	2976	77.32
TCS	EQ	27-Jan-2021	3291.30	3300.00	3306.45	3227.00	3263.00	3261.05	3265.48	2786662	90997.82	175811	1396514	50.11
TDPOWERSYS	EQ	27-Jan-2021	135.10	138.00	138.00	130.10	132.10	132.55	133.82	17849	23.89	446	10670	59.78
TEAMLEASE	EQ	27-Jan-2021	2779.85	2844.00	2844.00	2756.10	2764.60	2774.05	2783.31	5484	152.64	1228	3082	56.20
TECHM	EQ	27-Jan-2021	972.05	978.00	1004.90	973.65	997.55	997.10	991.82	6975618	69185.85	123094	3288822	47.15
TECHNOE	EQ	27-Jan-2021	257.65	265.00	265.00	251.75	259.85	259.25	259.44	199005	516.30	5856	132544	66.60
TEJASNET	EQ	27-Jan-2021	136.65	139.30	142.50	135.00	139.00	138.90	139.26	573519	798.69	11708	262446	45.76
TEMBO	SM	27-Jan-2021	196.95	192.75	194.70	188.00	194.70	194.70	192.09	18000	34.58	9	6000	33.33
TERASOFT	EQ	27-Jan-2021	46.55	45.00	45.25	44.25	44.25	44.25	44.48	60036	26.70	489	35008	58.31
TEXINFRA	EQ	27-Jan-2021	54.95	55.00	56.70	54.50	56.00	55.70	55.33	94609	52.35	703	72168	76.28
TEXMOPIPES	EQ	27-Jan-2021	22.55	23.00	23.00	21.85	21.85	22.00	22.33	57722	12.89	357	32215	55.81
TEXRAIL	EQ	27-Jan-2021	30.70	30.60	31.15	30.10	30.90	30.55	30.64	435784	133.54	2047	214928	49.32
TFCILTD	EQ	27-Jan-2021	49.10	49.60	50.65	48.40	48.80	49.20	49.68	195437	97.09	1693	107022	54.76
TGBHOTELS	BE	27-Jan-2021	5.40	5.15	5.65	5.15	5.40	5.40	5.43	25798	1.40	64	-	-
THANGAMAYL	EQ	27-Jan-2021	589.80	591.00	608.90	570.35	598.00	590.75	593.28	74875	444.22	3885	23417	31.27
THEINVEST	BZ	27-Jan-2021	114.35	112.10	116.45	111.05	113.00	113.00	115.05	1737	2.00	24	-	-
THEJO	SM	27-Jan-2021	1070.00	1025.00	1138.80	1025.00	1080.00	1085.00	1085.53	1100	11.94	10	500	45.45
THEMISMED	EQ	27-Jan-2021	323.35	325.05	334.00	322.70	325.00	325.40	327.27	5397	17.66	257	3319	61.50
THERMAX	EQ	27-Jan-2021	953.75	941.70	968.00	938.90	965.50	961.95	958.59	47516	455.49	4053	11241	23.66
THIRUSUGAR	BZ	27-Jan-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	880	0.05	5	-	-
THOMASCOOK	EQ	27-Jan-2021	41.95	43.00	43.00	40.00	41.00	41.00	40.78	811560	330.99	7934	528807	65.16
THOMASCOTT	BE	27-Jan-2021	6.80	6.50	6.50	6.50	6.50	6.50	6.50	50	0.00	1	-	-
THYROCARE	EQ	27-Jan-2021	909.70	915.00	920.00	888.15	909.15	910.30	906.32	53575	485.56	4149	20557	38.37
TI	EQ	27-Jan-2021	26.05	26.00	29.50	25.50	27.50	27.40	28.18	709515	199.92	2475	356733	50.28
TIDEWATER	EQ	27-Jan-2021	4327.25	4290.00	4318.80	4256.50	4287.90	4283.50	4290.08	1624	69.67	432	1056	65.02
TIIL	EQ	27-Jan-2021	346.85	350.00	368.00	341.65	368.00	365.50	356.80	34562	123.32	2099	22417	64.86
TIINDIA	EQ	27-Jan-2021	781.30	782.60	799.10	780.50	794.80	789.60	788.91	156972	1238.37	13933	70512	44.92
TIJARIA	BE	27-Jan-2021	8.30	8.50	8.50	7.90	8.00	8.00	7.92	9471	0.75	19	-	-
TIL	EQ	27-Jan-2021	164.75	164.10	168.50	161.35	168.00	167.75	166.65	2420	4.03	165	1788	73.88
TIMESGTY	EQ	27-Jan-2021	25.85	25.30	25.70	24.70	24.75	24.90	25.06	642	0.16	87	423	65.89
TIMETECHNO	EQ	27-Jan-2021	50.40	50.30	52.25	49.00	51.65	51.65	50.36	329992	166.20	2424	183868	55.72
TIMKEN	EQ	27-Jan-2021	1209.65	1201.00	1261.30	1160.00	1240.00	1241.90	1195.47	62350	745.38	5664	41672	66.84
TINPLATE	EQ	27-Jan-2021	163.05	165.00	168.25	160.45	162.60	162.65	163.92	425372	697.26	12787	123863	29.12
TIPSINDLTD	EQ	27-Jan-2021	370.70	378.15	378.15	365.55	375.00	369.50	368.93	9498	35.04	414	5863	61.73
TIRUMALCHM	EQ	27-Jan-2021	89.80	89.55	90.45	86.70	87.70	87.85	88.11	317839	280.03	4681	121579	38.25
TIRUPATI	SM	27-Jan-2021	60.50	57.50	57.50	57.50	57.50	57.50	57.50	3000	1.73	1	3000	100.00
TIRUPATIFL	BE	27-Jan-2021	24.70	23.50	23.50	23.50	23.50	23.50	23.50	151	0.04	3	-	-
TITAN	EQ	27-Jan-2021	1499.85	1505.00	1505.00	1432.00	1437.00	1440.70	1465.05	2021747	29619.55	87570	790744	39.11
TMRVL	EQ	27-Jan-2021	11.80	11.90	11.90	11.25	11.25	11.35	11.46	54140	6.20	397	42397	78.31
TNPETRO	EQ	27-Jan-2021	39.05	38.90	39.15	37.85	38.80	38.85	38.56	200179	77.18	1951	104995	52.45
TNPL	EQ	27-Jan-2021	120.85	121.05	122.00	118.10	119.15	118.90	119.59	137961	164.99	2649	87122	63.15
TNTELE	BE	27-Jan-2021	4.05	4.20	4.25	4.20	4.25	4.25	4.21	3390	0.14	14	-	-
TOKYOPLAST	EQ	27-Jan-2021	71.90	70.55	71.00	67.30	67.80	68.25	69.31	19631	13.61	408	9960	50.74
TORNTPHARM	EQ	27-Jan-2021	2635.25	2640.90	2657.30	2602.50	2620.15	2648.15	2641.01	443542	11714.00	12048	293128	66.09
TORNTPOWER	EQ	27-Jan-2021	314.35	314.20	314.20	303.60	305.10	305.10	308.51	1294789	3994.60	14504	487706	37.67
TOTAL	EQ	27-Jan-2021	65.85	66.00	67.00	63.10	63.90	64.80	64.80	25860	16.76	427	19179	74.16
TOUCHWOOD	BE	27-Jan-2021	90.10	87.40	93.90	85.60	93.60	87.60	87.53	1585	1.39	39	-	-
TPLPLASTEH	EQ	27-Jan-2021	156.25	155.55	156.00	151.10	153.50	152.85	154.16	3077	4.74	279	1482	48.16
TREEHOUSE	EQ	27-Jan-2021	7.50	7.50	7.60	7.20	7.25	7.35	7.39	23219	1.72	59	8506	36.63
TREJHARA	EQ	27-Jan-2021	28.35	29.70	29.75	26.95	29.75	29.75	28.17	32058	9.03	242	22847	71.27
TRENT	EQ	27-Jan-2021	670.75	663.00	672.75	653.40	655.15	659.20	662.38	390506	2586.63	12871	193385	49.52
TRF	BE	27-Jan-2021	93.95	93.00	95.90	91.05	93.30	93.50	93.75	5658	5.30	84	-	-
TRIDENT	EQ	27-Jan-2021	13.85	13.80	14.05	13.05	13.25	13.25	13.36	21225172	2835.01	39012	8813623	41.52
TRIGYN	EQ	27-Jan-2021	70.65	70.10	70.15	67.20	67.70	67.75	68.49	90561	62.03	864	56080	61.93
TRIL	BE	27-Jan-2021	17.00	16.70	17.10	16.30	16.55	16.55	16.72	67973	11.36	267	-	-
TRITURBINE	EQ	27-Jan-2021	86.15	86.15	86.50	84.00	84.95	84.25	84.49	60708	51.29	802	43219	71.19
TRIVENI	EQ	27-Jan-2021	73.20	72.65	73.00	70.70	72.20	72.00	71.71	255768	183.40	3572	115928	45.33
TTKHLTCARE	EQ	27-Jan-2021	553.45	542.05	550.30	535.30	540.00	538.05	543.09	861	4.68	229	470	54.59
TTKPRESTIG	EQ	27-Jan-2021	5936.70	5999.95	5999.95	5856.80	5870.00	5919.05	5918.10	8263	489.01	2169	1700	20.57
TTL	EQ	27-Jan-2021	48.25	48.25	49.65	46.60	49.00	48.20	48.55	13874	6.74	240	6040	43.53
TTML	BE	27-Jan-2021	14.90	15.60	15.60	15.60	15.60	15.60	15.60	1355854	211.51	2258	-	-
TV18BRDCST	EQ	27-Jan-2021	29.10	29.00	29.40	28.50	28.75	29.00	29.11	4430789	1289.86	6081	1626423	36.71
TVSELECT	BE	27-Jan-2021	120.40	119.90	119.90	114.40	114.40	114.40	114.84	22210	25.51	382	-	-
TVSMOTOR	EQ	27-Jan-2021	542.75	543.00	555.55	526.80	530.90	531.50	544.28	9576082	52120.47	122424	1386931	14.48
TVSSRICHAK	EQ	27-Jan-2021	1965.20	1965.00	1972.00	1920.05	1927.00	1931.90	1940.45	11510	223.35	1823	4826	41.93
TVTODAY	EQ	27-Jan-2021	246.85	246.00	252.80	246.00	246.05	246.80	249.08	77169	192.21	1680	33284	43.13
TVVISION	BE	27-Jan-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.90	4303	0.08	20	-	-
TWL	EQ	27-Jan-2021	57.65	57.95	58.80	56.70	57.35	57.20	57.82	551896	319.09	3163	305989	55.44
UBL	EQ	27-Jan-2021	1248.60	1248.60	1310.15	1246.55	1310.00	1301.30	1285.85	1417143	18222.31	45350	318215	22.45
UCALFUEL	EQ	27-Jan-2021	123.75	126.70	126.70	123.35	124.00	124.25	124.60	24539	30.58	785	7843	31.96
UCL	SM	27-Jan-2021	37.00	38.50	38.50	36.75	36.75	36.75	37.63	4000	1.51	2	4000	100.00
UCOBANK	EQ	27-Jan-2021	13.05	13.20	13.25	12.90	12.95	13.00	13.09	2830449	370.42	12670	1012190	35.76
UFLEX	EQ	27-Jan-2021	356.80	354.00	356.60	350.00	351.00	352.00	352.87	39183	138.27	2153	22499	57.42
UFO	EQ	27-Jan-2021	83.55	84.00	84.95	83.05	83.80	83.45	83.79	166797	139.75	2479	41910	25.13
UGARSUGAR	EQ	27-Jan-2021	15.70	15.75	16.40	15.45	16.00	15.85	15.70	110112	17.29	449	55433	50.34
UJAAS	BE	27-Jan-2021	2.95	2.95	3.05	2.85	3.00	3.00	2.91	1476167	42.95	1484	-	-
UJJIVAN	EQ	27-Jan-2021	265.65	265.65	266.60	252.00	254.00	253.85	255.80	622469	1592.25	22992	278418	44.73
UJJIVANSFB	EQ	27-Jan-2021	36.05	36.05	36.40	35.00	35.70	35.60	35.84	1637776	587.04	6321	861745	52.62
ULTRACEMCO	EQ	27-Jan-2021	5368.40	5380.00	5519.90	5330.35	5430.00	5404.85	5445.40	1212604	66031.09	116760	248534	20.50
UMANGDAIRY	EQ	27-Jan-2021	61.35	61.10	62.70	60.55	60.70	61.20	61.42	15161	9.31	410	7288	48.07
UMESLTD	BE	27-Jan-2021	5.55	5.80	5.80	5.55	5.80	5.80	5.77	55563	3.20	144	-	-
UNICHEMLAB	EQ	27-Jan-2021	293.85	297.50	301.65	287.00	289.50	289.85	294.32	172337	507.22	5496	51519	29.89
UNIDT	EQ	27-Jan-2021	261.90	267.20	269.05	257.20	266.00	261.50	262.23	8915	23.38	198	6873	77.09
UNIENTER	EQ	27-Jan-2021	75.25	75.50	77.45	74.25	74.30	75.05	75.68	29868	22.60	921	12616	42.24
UNIINFO	SM	27-Jan-2021	23.60	24.60	24.60	24.60	24.60	24.60	24.60	2000	0.49	1	2000	100.00
UNIONBANK	EQ	27-Jan-2021	30.40	30.40	30.50	29.80	30.10	30.05	30.07	5405010	1625.22	8640	1118411	20.69
UNITECH	BZ	27-Jan-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.71	586612	10.01	458	-	-
UNITEDPOLY	SM	27-Jan-2021	55.50	58.00	58.00	58.00	58.00	58.00	58.00	3000	1.74	1	3000	100.00
UNITEDTEA	EQ	27-Jan-2021	302.90	302.85	309.00	300.00	301.00	302.30	305.44	701	2.14	81	302	43.08
UNITY	BZ	27-Jan-2021	1.05	1.10	1.10	1.00	1.05	1.05	1.07	13179	0.14	36	-	-
UNIVASTU	EQ	27-Jan-2021	33.95	33.90	33.95	32.00	32.00	32.10	32.74	18516	6.06	360	11521	62.22
UNIVCABLES	EQ	27-Jan-2021	133.80	138.20	138.20	129.50	131.40	130.55	133.22	21719	28.93	535	16634	76.59
UNIVPHOTO	EQ	27-Jan-2021	187.05	185.80	192.00	183.55	189.95	188.10	187.53	3488	6.54	222	2473	70.90
UPL	EQ	27-Jan-2021	588.15	588.15	601.15	569.00	575.00	574.25	581.75	15463821	89961.26	189835	3321789	21.48
URJA	BE	27-Jan-2021	7.40	7.05	7.75	7.05	7.75	7.75	7.41	5313436	393.79	11812	-	-
URJA-RE	BE	27-Jan-2021	3.85	5.35	5.35	5.35	5.35	5.35	5.35	1152176	61.64	6416	-	-
USHAMART	EQ	27-Jan-2021	29.85	30.00	30.75	28.25	28.80	28.75	29.36	763404	224.16	2210	458467	60.06
UTIAMC	EQ	27-Jan-2021	551.25	552.00	559.15	550.70	557.50	556.10	555.45	98512	547.19	5560	50388	51.15
UTIBANKETF	EQ	27-Jan-2021	311.77	312.14	313.47	301.37	304.56	304.26	310.71	505	1.57	72	436	86.34
UTINEXT50	EQ	27-Jan-2021	343.64	353.94	353.94	336.76	337.53	337.50	341.77	1013	3.46	83	942	92.99
UTINIFTETF	EQ	27-Jan-2021	1525.20	1524.02	1525.25	1494.00	1498.20	1498.39	1504.68	21033	316.48	119	20807	98.93
UTISENSETF	EQ	27-Jan-2021	517.76	521.00	521.00	506.36	507.65	507.90	511.52	2205	11.28	158	2163	98.10
UTISXN50	EQ	27-Jan-2021	401.60	413.64	413.64	382.07	400.00	400.00	402.66	431	1.74	91	229	53.13
UTTAMSTL	BE	27-Jan-2021	7.90	7.90	7.90	7.55	7.65	7.65	7.65	123946	9.49	217	-	-
UTTAMSUGAR	EQ	27-Jan-2021	94.45	93.20	96.00	93.00	93.50	93.55	93.96	33130	31.13	622	11047	33.34
V2RETAIL	BE	27-Jan-2021	113.85	114.00	114.00	108.30	109.10	109.00	109.73	31655	34.74	235	-	-
VADILALIND	EQ	27-Jan-2021	802.80	800.05	820.00	795.80	808.05	811.10	810.78	4204	34.09	199	2935	69.81
VAIBHAVGBL	EQ	27-Jan-2021	2624.40	2636.25	2692.65	2600.55	2652.00	2663.85	2663.29	11757	313.12	3368	6413	54.55
VAISHALI	BE	27-Jan-2021	45.80	44.00	45.80	43.55	43.55	43.55	43.59	21401	9.33	312	-	-
VAKRANGEE	EQ	27-Jan-2021	60.80	60.70	60.75	57.80	57.80	57.80	58.38	3919617	2288.11	5810	2174333	55.47
VALIANTORG	EQ	27-Jan-2021	1391.10	1397.95	1414.80	1378.00	1393.95	1399.25	1391.75	19472	271.00	1412	6300	32.35
VARDHACRLC	EQ	27-Jan-2021	35.80	35.55	36.90	35.35	35.80	35.85	36.01	31086	11.19	215	16987	54.65
VARDMNPOLY	EQ	27-Jan-2021	14.05	14.45	14.75	13.30	14.55	14.40	13.99	23460	3.28	209	12418	52.93
VARROC	EQ	27-Jan-2021	421.10	423.00	423.50	417.00	420.00	419.25	419.36	141178	592.04	5115	101799	72.11
VASA	SM	27-Jan-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	4000	0.27	1	4000	100.00
VASCONEQ	BE	27-Jan-2021	14.00	14.00	14.00	13.45	13.80	13.50	13.68	210812	28.84	182	-	-
VASWANI	EQ	27-Jan-2021	8.20	7.80	7.80	7.80	7.80	7.80	7.80	1636	0.13	10	1636	100.00
VBL	EQ	27-Jan-2021	892.75	895.00	923.00	890.00	900.00	900.60	907.11	309589	2808.33	22877	124945	40.36
VCL	SM	27-Jan-2021	23.75	23.95	23.95	23.95	23.95	23.95	23.95	6000	1.44	1	6000	100.00
VEDL	EQ	27-Jan-2021	165.20	165.25	165.80	162.00	162.65	162.95	163.69	10420167	17056.56	39395	3265025	31.33
VENKEYS	EQ	27-Jan-2021	1541.20	1530.00	1558.15	1515.00	1540.00	1538.80	1535.87	63538	975.86	4996	24737	38.93
VENUSREM	EQ	27-Jan-2021	161.55	162.20	162.20	156.00	159.90	157.55	158.06	19486	30.80	569	13086	67.16
VERA	SM	27-Jan-2021	42.85	40.75	40.75	40.75	40.75	40.75	40.75	25500	10.39	11	25500	100.00
VERTOZ	EQ	27-Jan-2021	231.65	234.90	234.90	229.55	231.00	230.75	230.73	34036	78.53	809	13220	38.84
VESUVIUS	EQ	27-Jan-2021	1041.15	1030.90	1053.95	1018.45	1049.00	1045.00	1033.12	2756	28.47	367	1670	60.60
VETO	EQ	27-Jan-2021	92.95	88.00	93.95	88.00	91.00	90.40	91.55	15749	14.42	242	10958	69.58
VGUARD	EQ	27-Jan-2021	234.65	232.50	233.80	223.10	225.90	226.25	227.18	831902	1889.89	23261	297046	35.71
VHL	EQ	27-Jan-2021	1420.00	1408.70	1433.70	1380.00	1424.00	1396.85	1403.98	402	5.64	68	321	79.85
VICEROY	BE	27-Jan-2021	2.85	2.85	2.95	2.75	2.90	2.90	2.83	37299	1.05	53	-	-
VIDEOIND	BZ	27-Jan-2021	5.20	5.20	5.20	4.95	4.95	4.95	4.96	241269	11.96	401	-	-
VIDHIING	EQ	27-Jan-2021	125.00	124.15	126.90	124.00	124.75	124.70	125.15	31315	39.19	458	25590	81.72
VIJIFIN	BE	27-Jan-2021	0.70	0.65	0.70	0.65	0.70	0.70	0.66	85631	0.56	94	-	-
VIKASECO	EQ	27-Jan-2021	3.25	3.15	3.20	3.10	3.10	3.10	3.11	668145	20.76	704	665695	99.63
VIKASMCORP	EQ	27-Jan-2021	4.30	4.10	4.10	4.10	4.10	4.10	4.10	2162773	88.67	7418	2162773	100.00
VIKASPROP	EQ	27-Jan-2021	2.85	2.85	2.95	2.80	2.90	2.90	2.86	1981311	56.68	10252	833132	42.05
VIKASWSP	EQ	27-Jan-2021	4.30	4.15	4.25	4.10	4.10	4.10	4.13	530410	21.93	454	422668	79.69
VIMTALABS	EQ	27-Jan-2021	164.85	164.85	166.00	161.20	163.00	162.65	163.18	23763	38.78	552	12566	52.88
VINATIORGA	EQ	27-Jan-2021	1193.85	1198.50	1215.90	1181.70	1189.80	1187.95	1199.47	46971	563.40	4560	23945	50.98
VINDHYATEL	EQ	27-Jan-2021	788.90	790.00	799.80	785.00	794.95	792.25	791.03	4527	35.81	595	2440	53.90
VINYLINDIA	EQ	27-Jan-2021	122.85	123.80	124.20	119.00	119.00	119.90	121.53	79217	96.27	1728	37682	47.57
VIPCLOTHNG	BE	27-Jan-2021	13.75	13.75	14.05	13.20	13.25	13.25	13.41	32627	4.38	151	-	-
VIPIND	EQ	27-Jan-2021	343.80	344.00	345.95	336.80	341.00	339.15	340.68	246679	840.40	11419	123110	49.91
VIPULLTD	EQ	27-Jan-2021	18.30	18.30	18.85	18.30	18.70	18.70	18.59	7773	1.45	137	6212	79.92
VISAKAIND	EQ	27-Jan-2021	441.50	442.00	445.25	427.00	445.25	437.20	434.30	64297	279.24	2459	36705	57.09
VISASTEEL	EQ	27-Jan-2021	6.60	6.75	6.85	6.30	6.85	6.50	6.52	7013	0.46	66	4726	67.39
VISHAL	EQ	27-Jan-2021	42.30	41.50	41.50	41.50	41.50	41.50	41.50	9747	4.05	150	9746	99.99
VISHNU	EQ	27-Jan-2021	171.05	168.80	175.10	168.75	170.00	170.10	171.55	3547	6.09	114	2964	83.56
VISHWARAJ	EQ	27-Jan-2021	127.95	131.75	131.75	125.00	125.35	127.75	127.19	6531	8.31	276	3876	59.35
VIVIDHA	BE	27-Jan-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	73184	1.35	97	-	-
VIVIMEDLAB	EQ	27-Jan-2021	16.40	16.55	16.55	16.05	16.25	16.15	16.17	85303	13.79	332	61548	72.15
VLSFINANCE	EQ	27-Jan-2021	77.50	79.05	79.05	75.00	76.00	75.50	76.52	48646	37.22	620	34335	70.58
VMART	EQ	27-Jan-2021	2498.15	2510.55	2520.05	2357.00	2425.05	2379.50	2403.54	39892	958.82	5618	19946	50.00
VOLTAMP	EQ	27-Jan-2021	1211.40	1227.00	1227.00	1180.00	1206.25	1205.40	1199.21	3780	45.33	662	1977	52.30
VOLTAS	EQ	27-Jan-2021	940.65	941.00	944.50	907.90	911.25	913.50	926.47	2090928	19371.79	50537	475029	22.72
VRLLOG	EQ	27-Jan-2021	183.15	183.00	184.80	179.25	181.00	180.55	180.12	311831	561.67	10306	211670	67.88
VSCL	SM	27-Jan-2021	16.40	15.60	15.60	15.60	15.60	15.60	15.60	3000	0.47	1	3000	100.00
VSSL	EQ	27-Jan-2021	119.60	121.00	123.80	113.65	114.45	114.65	116.97	71986	84.20	815	53929	74.92
VSTIND	EQ	27-Jan-2021	3640.00	3635.00	3663.00	3475.80	3543.70	3525.05	3540.16	14048	497.32	3083	8081	57.52
VSTTILLERS	EQ	27-Jan-2021	1816.60	1844.00	1850.00	1808.15	1820.00	1821.25	1824.48	4646	84.77	1370	2711	58.35
VTL	EQ	27-Jan-2021	1077.95	1079.75	1079.75	1045.40	1050.45	1059.45	1061.84	47588	505.31	3034	28910	60.75
WABAG	EQ	27-Jan-2021	191.25	191.70	192.00	185.00	186.10	186.25	187.69	380077	713.38	11539	221621	58.31
WABCOINDIA	EQ	27-Jan-2021	5371.10	5360.00	5387.35	5262.00	5335.00	5350.00	5333.85	2395	127.75	630	1178	49.19
WALCHANNAG	EQ	27-Jan-2021	62.40	62.50	62.95	60.65	61.15	61.15	61.75	53218	32.86	869	31237	58.70
WANBURY	BZ	27-Jan-2021	57.90	60.00	60.75	55.05	58.00	58.05	58.03	21363	12.40	169	-	-
WATERBASE	EQ	27-Jan-2021	116.50	115.20	118.95	114.50	116.50	115.70	116.60	105419	122.92	1852	34841	33.05
WEALTH	EQ	27-Jan-2021	106.55	111.85	111.85	108.00	111.75	109.75	110.82	1908	2.11	79	1229	64.41
WEBELSOLAR	EQ	27-Jan-2021	44.05	44.65	44.65	41.85	42.30	42.10	42.60	163716	69.75	987	91771	56.05
WEIZMANIND	EQ	27-Jan-2021	41.85	43.85	43.85	40.35	41.95	40.70	41.41	7038	2.91	131	2968	42.17
WELCORP	EQ	27-Jan-2021	124.05	124.00	128.65	121.00	126.50	126.80	125.54	862452	1082.72	7176	303704	35.21
WELENT	EQ	27-Jan-2021	78.80	77.05	81.00	77.05	80.05	80.35	79.66	56847	45.28	554	37451	65.88
WELINV	EQ	27-Jan-2021	358.10	362.75	364.05	357.00	357.50	357.50	357.69	846	3.03	52	561	66.31
WELSPUNIND	EQ	27-Jan-2021	66.60	66.80	69.85	66.20	67.95	68.25	68.56	1674300	1147.98	15804	800097	47.79
WENDT	EQ	27-Jan-2021	3298.75	3315.45	3320.00	3241.00	3255.00	3254.15	3274.28	686	22.46	214	306	44.61
WESTLIFE	EQ	27-Jan-2021	454.10	456.35	463.90	454.10	461.00	459.45	458.79	96227	441.48	3822	61521	63.93
WHEELS	EQ	27-Jan-2021	476.20	478.95	479.20	468.35	475.00	473.25	474.16	7051	33.43	654	3645	51.69
WHIRLPOOL	EQ	27-Jan-2021	2670.35	2684.95	2684.95	2490.20	2560.00	2537.45	2578.15	239033	6162.63	20820	147679	61.78
WILLAMAGOR	EQ	27-Jan-2021	21.55	21.60	21.90	20.00	20.35	20.25	20.68	17933	3.71	262	11129	62.06
WINDMACHIN	BE	27-Jan-2021	18.20	17.50	17.95	17.50	17.90	17.90	17.73	2232	0.40	22	-	-
WIPL	BE	27-Jan-2021	48.00	47.00	50.00	47.00	48.00	48.00	47.76	2001	0.96	6	-	-
WIPRO	EQ	27-Jan-2021	437.25	438.00	454.75	437.25	446.00	446.45	449.19	29590210	132915.61	224446	6522228	22.04
WOCKPHARMA	EQ	27-Jan-2021	496.80	496.80	498.00	483.10	484.10	486.35	489.97	463436	2270.70	13500	152926	33.00
WONDERLA	EQ	27-Jan-2021	196.95	193.20	199.70	193.00	196.95	195.90	195.69	50339	98.51	2169	24416	48.50
WORTH	EQ	27-Jan-2021	57.65	58.90	60.80	56.20	60.80	60.35	59.76	25564	15.28	228	21699	84.88
WSI	BE	27-Jan-2021	3.80	3.70	3.70	3.65	3.65	3.65	3.66	2431	0.09	9	-	-
WSTCSTPAPR	EQ	27-Jan-2021	178.30	179.75	182.65	175.80	180.00	179.15	178.86	77708	138.99	1478	47080	60.59
XCHANGING	EQ	27-Jan-2021	81.95	81.15	81.75	80.60	80.80	81.45	81.28	184140	149.67	1005	139351	75.68
XELPMOC	EQ	27-Jan-2021	309.30	310.35	312.95	294.90	302.70	301.65	302.73	28566	86.48	2568	18084	63.31
XPROINDIA	BE	27-Jan-2021	39.35	37.50	41.30	37.50	41.00	41.25	41.07	25338	10.41	131	-	-
YAARII	EQ	27-Jan-2021	97.35	99.00	99.40	93.60	98.00	98.00	97.27	315010	306.39	2028	146956	46.65
YESBANK	EQ	27-Jan-2021	16.35	16.20	16.20	15.70	15.75	15.75	15.85	224836150	35629.72	185689	74201769	33.00
ZEEL	EQ	27-Jan-2021	223.70	224.00	224.75	218.25	221.90	221.10	222.04	10201540	22651.30	62176	3102925	30.42
ZEEL	P2	27-Jan-2021	4.05	4.05	4.05	4.00	4.00	4.00	4.00	727876	29.12	31	727676	99.97
ZEELEARN	EQ	27-Jan-2021	12.35	12.45	12.60	12.00	12.20	12.15	12.15	534886	64.99	1041	321693	60.14
ZEEMEDIA	EQ	27-Jan-2021	5.40	5.40	5.40	5.20	5.30	5.25	5.26	675398	35.51	1756	532400	78.83
ZENITHEXPO	BE	27-Jan-2021	71.50	74.80	74.80	68.10	72.90	72.90	72.04	420	0.30	13	-	-
ZENSARTECH	EQ	27-Jan-2021	237.45	240.90	242.00	232.80	242.00	240.60	238.63	180891	431.66	6876	85212	47.11
ZENTEC	EQ	27-Jan-2021	85.35	88.00	91.30	86.95	87.80	87.70	89.02	409203	364.28	5565	113690	27.78
ZODIACLOTH	EQ	27-Jan-2021	107.05	106.40	107.75	104.50	106.50	105.55	105.81	53029	56.11	1188	26578	50.12
ZODJRDMKJ	EQ	27-Jan-2021	28.20	27.70	28.70	26.65	27.20	27.45	27.65	976	0.27	86	602	61.68
ZOTA	EQ	27-Jan-2021	160.10	158.05	159.60	155.45	156.00	156.25	157.68	9557	15.07	130	3057	31.99
ZUARI	EQ	27-Jan-2021	94.40	95.00	96.75	93.20	94.40	94.90	94.83	44533	42.23	642	26578	59.68
ZUARIGLOB	BE	27-Jan-2021	90.05	87.05	88.95	85.55	85.55	85.55	85.79	22901	19.65	292	-	-
ZYDUSWELL	EQ	27-Jan-2021	1955.85	1945.60	1955.00	1910.00	1931.00	1934.60	1936.36	18515	358.52	3303	10727	57.94