nse-sec-bhavdata-full-2020-01-05.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	03-Jan-2020	35.55	35.85	35.85	34.95	35.20	35.05	35.32	12358	4.37	241	9896	80.08
21STCENMGM	EQ	03-Jan-2020	15.60	15.90	15.90	15.90	15.90	15.90	15.90	352	0.06	3	352	100.00
3IINFOTECH	EQ	03-Jan-2020	2.10	2.10	2.45	2.05	2.30	2.30	2.26	10553064	238.12	1893	3006303	28.49
3MINDIA	EQ	03-Jan-2020	21381.15	21521.55	21521.55	21251.00	21276.10	21335.85	21396.74	963	206.05	610	492	51.09
3PLAND	EQ	03-Jan-2020	5.95	6.20	6.20	5.70	6.15	6.15	6.20	1052	0.07	5	1052	100.00
5PAISA	EQ	03-Jan-2020	211.30	219.90	220.95	210.85	214.00	212.25	215.43	48114	103.65	932	21910	45.54
63MOONS	EQ	03-Jan-2020	110.30	110.50	116.65	108.95	112.15	111.55	113.25	429308	486.18	7053	132560	30.88
772GS2049	GS	03-Jan-2020	95.50	95.50	95.50	95.50	95.50	95.50	95.50	100	0.10	1	100	100.00
817GS2044	GS	03-Jan-2020	95.50	95.50	95.50	95.50	95.50	95.50	95.50	100	0.10	1	100	100.00
A2ZINFRA	EQ	03-Jan-2020	8.20	8.20	8.50	7.85	8.45	8.40	8.37	525674	44.00	535	419457	79.79
AARON	SM	03-Jan-2020	47.90	50.50	50.50	50.50	50.50	50.50	50.50	3300	1.67	1	3300	100.00
AARTIDRUGS	EQ	03-Jan-2020	590.20	590.20	590.20	565.00	566.00	568.45	573.40	19115	109.61	1462	10549	55.19
AARTIIND	EQ	03-Jan-2020	840.25	844.80	844.80	834.00	841.00	840.70	840.48	91994	773.19	8510	69349	75.38
AARVEEDEN	EQ	03-Jan-2020	14.30	15.00	15.00	13.80	14.15	13.95	14.05	11669	1.64	125	10657	91.33
AAVAS	EQ	03-Jan-2020	1987.90	1989.30	2050.10	1965.00	2049.00	2039.90	2032.55	65539	1332.11	8072	34137	52.09
ABAN	EQ	03-Jan-2020	26.75	27.00	28.05	27.00	28.05	28.05	27.85	150661	41.95	1261	98723	65.53
ABB	BE	03-Jan-2020	1294.20	1295.00	1329.70	1285.00	1322.00	1322.25	1316.13	32674	430.03	5216	-	-
ABBOTINDIA	EQ	03-Jan-2020	13139.90	13170.00	13274.20	13150.00	13190.00	13248.25	13211.40	6850	904.98	1934	4644	67.80
ABCAPITAL	EQ	03-Jan-2020	106.35	106.55	109.75	106.15	107.50	107.75	108.14	4053643	4383.42	54085	1325570	32.70
ABFRL	EQ	03-Jan-2020	240.90	239.00	243.95	237.65	239.70	239.90	240.30	336401	808.38	10554	149339	44.39
ABMINTLTD	BE	03-Jan-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	52	0.01	1	-	-
ABSLBANETF	EQ	03-Jan-2020	323.17	318.41	318.41	318.41	318.41	318.41	318.41	1	0.00	1	1	100.00
ABSLRIF6RG	MF	03-Jan-2020	7.00	7.21	7.21	7.20	7.20	7.20	7.21	2499	0.18	2	2499	100.00
ACC	EQ	03-Jan-2020	1493.05	1493.00	1494.00	1467.10	1476.80	1476.30	1478.78	568262	8403.37	18109	146128	25.71
ACCELYA	EQ	03-Jan-2020	1057.85	1064.00	1068.85	1055.00	1061.00	1061.85	1061.09	1707	18.11	381	1034	60.57
ACCURACY	SM	03-Jan-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	1600	0.42	1	1600	100.00
ACE	EQ	03-Jan-2020	82.30	83.40	86.40	79.10	83.75	83.20	83.99	958863	805.36	10214	231890	24.18
ADANIENT	EQ	03-Jan-2020	211.20	210.25	212.35	205.80	208.35	208.30	208.83	2512421	5246.74	14792	497223	19.79
ADANIGAS	EQ	03-Jan-2020	179.95	177.00	182.00	172.30	173.70	174.50	177.42	3420929	6069.42	26472	979927	28.65
ADANIGREEN	EQ	03-Jan-2020	183.45	187.80	192.60	183.00	192.60	192.60	190.64	3670040	6996.43	23947	924520	25.19
ADANIPORTS	EQ	03-Jan-2020	383.15	382.70	384.35	379.20	382.00	382.50	382.01	3684824	14076.36	41829	1082913	29.39
ADANIPOWER	EQ	03-Jan-2020	64.45	64.40	64.95	62.70	63.20	63.25	63.88	8114232	5183.30	18570	1734020	21.37
ADANITRANS	EQ	03-Jan-2020	356.65	354.65	356.10	343.00	346.00	346.55	350.99	355922	1249.23	8697	137971	38.76
ADFFOODS	EQ	03-Jan-2020	315.40	314.80	314.80	306.10	309.50	309.85	310.71	20936	65.05	561	13767	65.76
ADHUNIKIND	EQ	03-Jan-2020	47.00	46.85	47.50	44.65	46.00	45.10	45.46	20982	9.54	378	15682	74.74
ADLABS	BE	03-Jan-2020	4.60	4.75	4.75	4.40	4.60	4.55	4.54	36419	1.66	140	-	-
ADORWELD	EQ	03-Jan-2020	313.95	314.00	319.75	302.15	306.50	306.10	310.77	10931	33.97	597	5911	54.08
ADROITINFO	BE	03-Jan-2020	6.75	6.75	6.75	6.55	6.60	6.60	6.59	88	0.01	3	-	-
ADSL	BE	03-Jan-2020	21.25	21.40	21.40	20.20	20.20	20.20	20.55	21905	4.50	147	-	-
ADVANIHOTR	EQ	03-Jan-2020	53.40	52.60	53.70	52.60	52.85	53.40	53.00	4736	2.51	62	2808	59.29
ADVENZYMES	EQ	03-Jan-2020	169.30	169.90	175.60	168.40	168.95	169.40	171.88	122301	210.21	3530	56314	46.05
AEGISCHEM	EQ	03-Jan-2020	198.45	197.95	202.00	190.00	192.10	192.75	197.19	125409	247.30	4104	73640	58.72
AFFLE	EQ	03-Jan-2020	1587.65	1590.00	1607.30	1557.40	1562.00	1562.45	1581.63	88039	1392.45	8258	31358	35.62
AGARIND	EQ	03-Jan-2020	105.45	111.00	123.90	108.10	117.80	117.20	118.24	179693	212.47	5478	70010	38.96
AGCNET	EQ	03-Jan-2020	144.80	149.95	149.95	142.75	145.50	145.25	145.70	3904	5.69	166	2815	72.11
AGRITECH	EQ	03-Jan-2020	46.25	46.65	46.65	44.30	44.30	44.75	45.44	8009	3.64	180	5155	64.37
AGROPHOS	EQ	03-Jan-2020	68.45	65.05	65.05	65.05	65.05	65.05	65.05	1298	0.84	84	1298	100.00
AHLADA	SM	03-Jan-2020	50.00	46.50	50.00	46.50	50.00	50.00	48.28	3000	1.45	3	2000	66.67
AHLEAST	EQ	03-Jan-2020	173.00	171.00	175.75	167.30	174.60	170.85	170.04	10839	18.43	173	6224	57.42
AHLUCONT	EQ	03-Jan-2020	286.45	283.00	291.15	281.50	284.00	286.25	285.11	51741	147.52	765	39868	77.05
AHLWEST	EQ	03-Jan-2020	359.65	371.00	399.95	350.05	353.00	355.35	358.18	2052	7.35	157	348	16.96
AIAENG	EQ	03-Jan-2020	1621.10	1622.15	1650.00	1622.15	1650.00	1648.60	1642.79	6281	103.18	1167	3197	50.90
AIONJSW	EQ	03-Jan-2020	17.30	18.00	19.00	15.80	18.75	18.65	18.45	810265	149.52	1929	502102	61.97
AIRAN	EQ	03-Jan-2020	13.25	13.40	13.60	13.00	13.60	13.45	13.35	10272	1.37	70	7977	77.66
AJANTPHARM	EQ	03-Jan-2020	979.95	980.00	984.85	972.00	973.05	977.65	980.87	23013	225.73	1579	6915	30.05
AJMERA	EQ	03-Jan-2020	125.60	125.00	129.20	122.80	125.00	125.45	126.35	68815	86.95	1910	32076	46.61
AJOONI	SM	03-Jan-2020	8.40	8.00	8.00	8.00	8.00	8.00	8.00	4000	0.32	1	4000	100.00
AKASH	EQ	03-Jan-2020	70.75	70.75	73.50	69.50	69.50	70.20	71.39	7769	5.55	49	2940	37.84
AKSHARCHEM	EQ	03-Jan-2020	247.85	249.85	252.00	244.00	245.50	247.25	247.39	19013	47.04	471	9453	49.72
AKSHOPTFBR	EQ	03-Jan-2020	6.95	7.00	7.05	6.90	6.95	6.95	6.98	180462	12.60	302	136626	75.71
AKZOINDIA	EQ	03-Jan-2020	1984.95	1998.95	1998.95	1960.70	1976.05	1982.55	1978.91	2881	57.01	590	1768	61.37
ALANKIT	EQ	03-Jan-2020	12.50	12.90	12.90	12.25	12.80	12.80	12.72	33030	4.20	219	23933	72.46
ALBERTDAVD	EQ	03-Jan-2020	431.45	429.95	437.80	421.15	433.00	426.35	429.01	7716	33.10	513	4539	58.83
ALBK	EQ	03-Jan-2020	18.95	19.10	19.10	18.80	18.95	18.90	18.94	885549	167.76	1889	367269	41.47
ALCHEM	BE	03-Jan-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.91	32636	0.30	41	-	-
ALEMBICLTD	EQ	03-Jan-2020	61.90	61.85	62.40	59.40	59.90	59.95	61.00	172904	105.47	4469	102623	59.35
ALICON	EQ	03-Jan-2020	415.55	415.20	420.90	405.35	412.10	414.80	411.60	4972	20.46	394	3259	65.55
ALKALI	EQ	03-Jan-2020	42.90	44.60	46.80	42.15	43.30	42.65	43.46	14836	6.45	241	10626	71.62
ALKEM	EQ	03-Jan-2020	2085.65	2094.00	2100.00	2079.95	2100.00	2094.65	2090.49	18082	378.00	2133	10586	58.54
ALKYLAMINE	EQ	03-Jan-2020	1164.20	1173.55	1198.30	1152.65	1174.90	1163.10	1178.07	24076	283.63	2419	15238	63.29
ALLCARGO	EQ	03-Jan-2020	103.90	103.20	103.80	101.05	101.30	101.20	101.93	81283	82.85	1830	51094	62.86
ALLSEC	EQ	03-Jan-2020	293.65	297.85	297.85	282.15	293.00	292.90	293.96	144	0.42	31	77	53.47
ALMONDZ	EQ	03-Jan-2020	11.80	12.00	12.00	11.35	12.00	12.00	11.70	370	0.04	28	370	100.00
ALOKTEXT	BE	03-Jan-2020	3.00	3.10	3.15	3.00	3.15	3.15	3.12	6826667	212.94	2253	-	-
ALPA	EQ	03-Jan-2020	16.60	16.85	18.15	16.20	17.05	17.20	17.37	251150	43.62	1010	115994	46.19
ALPHAGEO	EQ	03-Jan-2020	189.80	193.50	193.50	182.30	189.45	187.05	187.69	14823	27.82	927	8987	60.63
ALPSINDUS	BE	03-Jan-2020	2.25	2.20	2.20	2.15	2.15	2.15	2.15	5803	0.12	25	-	-
AMARAJABAT	EQ	03-Jan-2020	726.90	726.90	732.00	718.20	719.90	720.70	725.86	494404	3588.70	10859	62191	12.58
AMBER	EQ	03-Jan-2020	1147.30	1147.00	1162.50	1130.45	1145.00	1139.40	1141.36	38359	437.81	3291	29249	76.25
AMBIKCO	EQ	03-Jan-2020	861.85	862.15	884.60	846.55	850.00	849.90	853.91	6265	53.50	516	5440	86.83
AMBUJACEM	EQ	03-Jan-2020	205.35	204.95	205.80	202.25	203.70	203.40	203.78	2007973	4091.78	14470	823023	40.99
AMDIND	EQ	03-Jan-2020	17.05	16.25	17.40	15.35	16.00	15.75	16.01	34700	5.56	350	22687	65.38
AMJLAND	EQ	03-Jan-2020	20.55	20.50	20.90	19.45	20.90	20.90	20.49	2307	0.47	31	2099	90.98
AMJUMBO	SM	03-Jan-2020	11.75	12.25	12.25	11.20	11.20	11.20	11.99	32000	3.84	4	24000	75.00
AMRUTANJAN	EQ	03-Jan-2020	447.15	447.20	447.90	434.00	437.00	437.65	438.50	16541	72.53	967	9931	60.04
ANANTRAJ	EQ	03-Jan-2020	35.15	35.60	38.10	35.15	36.20	36.30	36.93	1099241	405.93	8180	434072	39.49
ANDHRABANK	EQ	03-Jan-2020	16.80	16.90	16.90	16.55	16.75	16.70	16.78	1336034	224.13	2713	881002	65.94
ANDHRACEMT	EQ	03-Jan-2020	2.05	2.05	2.10	2.00	2.05	2.05	2.06	134801	2.78	167	110435	81.92
ANDHRSUGAR	EQ	03-Jan-2020	312.40	311.25	317.45	305.60	308.00	308.65	311.02	76720	238.61	2569	29133	37.97
ANIKINDS	EQ	03-Jan-2020	7.95	8.15	8.30	8.00	8.30	8.30	8.16	1395	0.11	12	545	39.07
ANKITMETAL	BE	03-Jan-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	3330	0.02	17	-	-
ANSALAPI	EQ	03-Jan-2020	5.10	5.10	5.35	4.85	5.25	5.15	5.10	52220	2.66	125	33172	63.52
ANSALHSG	BE	03-Jan-2020	5.30	5.30	5.55	5.20	5.55	5.55	5.44	54148	2.95	84	-	-
ANTGRAPHIC	BE	03-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.58	3272	0.02	9	-	-
ANUP	EQ	03-Jan-2020	484.85	488.00	488.05	473.00	477.30	478.15	480.13	7761	37.26	291	6168	79.47
APARINDS	EQ	03-Jan-2020	397.30	400.00	403.50	392.00	396.00	396.60	399.21	23333	93.15	811	17006	72.88
APCL	EQ	03-Jan-2020	150.30	149.40	151.80	146.50	147.20	148.55	148.44	6404	9.51	110	4615	72.06
APCOTEXIND	EQ	03-Jan-2020	163.40	164.00	171.00	161.00	163.05	164.90	167.00	47048	78.57	2353	24287	51.62
APEX	EQ	03-Jan-2020	414.30	408.50	413.75	396.30	402.00	403.30	403.26	795430	3207.68	16531	97766	12.29
APLAPOLLO	EQ	03-Jan-2020	1901.95	1910.00	1910.00	1825.35	1860.00	1851.30	1867.44	35950	671.34	2941	23254	64.68
APLLTD	EQ	03-Jan-2020	561.85	563.90	569.00	558.20	563.00	563.65	563.50	17141	96.59	1327	10439	60.90
APOLLO	EQ	03-Jan-2020	76.70	77.55	79.00	75.25	77.00	77.20	77.51	41923	32.49	854	22932	54.70
APOLLOHOSP	EQ	03-Jan-2020	1494.65	1494.65	1505.00	1481.55	1482.10	1486.10	1492.37	629443	9393.64	20969	70408	11.19
APOLLOPIPE	EQ	03-Jan-2020	357.90	345.00	364.00	342.10	350.00	350.50	355.74	3953	14.06	349	3225	81.58
APOLLOTYRE	EQ	03-Jan-2020	170.35	169.80	169.80	164.00	164.80	165.15	166.35	2231107	3711.46	14759	414286	18.57
APOLSINHOT	EQ	03-Jan-2020	697.80	702.00	758.00	681.00	758.00	746.85	727.72	1950	14.19	225	1681	86.21
APTECHT	EQ	03-Jan-2020	169.15	168.65	172.50	166.00	166.20	166.65	168.71	221681	374.00	4620	58648	26.46
ARCHIDPLY	EQ	03-Jan-2020	28.80	28.05	30.85	27.65	28.50	28.35	29.34	25308	7.42	610	9139	36.11
ARCHIES	EQ	03-Jan-2020	18.60	18.75	18.75	18.30	18.35	18.35	18.48	29876	5.52	131	23026	77.07
ARCOTECH	BE	03-Jan-2020	2.20	2.10	2.30	2.10	2.30	2.25	2.25	7959	0.18	33	-	-
ARIES	EQ	03-Jan-2020	68.15	67.95	69.20	67.00	68.00	67.85	67.85	35177	23.87	651	15896	45.19
ARIHANT	EQ	03-Jan-2020	20.65	20.80	21.65	19.70	21.65	21.50	20.86	3635	0.76	49	2496	68.67
ARIHANTSUP	EQ	03-Jan-2020	27.60	28.90	28.90	27.60	28.55	28.20	28.23	5709	1.61	409	4056	71.05
ARMANFIN	EQ	03-Jan-2020	685.45	698.00	725.05	691.50	698.00	695.95	707.55	38805	274.57	2365	21273	54.82
AROGRANITE	EQ	03-Jan-2020	38.30	38.80	39.90	37.80	39.85	39.35	39.06	19565	7.64	170	13141	67.17
ARROWGREEN	EQ	03-Jan-2020	49.90	52.45	52.45	48.50	50.55	50.50	50.07	6419	3.21	289	3195	49.77
ARROWTEX	BE	03-Jan-2020	10.20	10.65	10.65	10.00	10.35	10.10	10.25	23336	2.39	75	-	-
ARSHIYA	EQ	03-Jan-2020	16.10	16.10	16.40	16.00	16.25	16.25	16.28	5425	0.88	39	5400	99.54
ARSSINFRA	EQ	03-Jan-2020	21.50	21.90	22.20	21.20	21.85	21.95	21.82	28832	6.29	180	15796	54.79
ARVIND	EQ	03-Jan-2020	41.85	41.80	42.75	41.35	42.05	42.00	42.05	1837770	772.86	5853	592855	32.26
ARVINDFASN	EQ	03-Jan-2020	395.85	391.50	408.00	391.50	403.00	405.40	402.07	37254	149.79	1839	27498	73.81
ARVSMART	EQ	03-Jan-2020	89.35	89.35	91.35	86.75	87.30	88.30	89.49	4196	3.75	263	3187	75.95
ASAHIINDIA	EQ	03-Jan-2020	203.65	204.85	210.60	204.65	209.00	208.65	208.33	33228	69.22	789	24541	73.86
ASAHISONG	EQ	03-Jan-2020	153.65	154.15	157.00	150.00	150.25	151.00	154.12	5642	8.70	141	4060	71.96
ASAL	EQ	03-Jan-2020	33.85	34.45	35.30	33.50	34.75	34.80	34.71	21099	7.32	140	17237	81.70
ASHAPURMIN	EQ	03-Jan-2020	29.50	30.95	30.95	30.95	30.95	30.95	30.95	28228	8.74	55	28228	100.00
ASHIANA	EQ	03-Jan-2020	104.50	104.05	106.95	103.05	105.70	105.85	105.98	27172	28.80	488	18530	68.20
ASHIMASYN	EQ	03-Jan-2020	7.40	7.50	8.25	6.80	7.25	7.15	7.63	132513	10.11	518	70103	52.90
ASHOKA	EQ	03-Jan-2020	108.85	109.90	111.50	105.80	106.60	106.75	108.66	897851	975.64	8472	479400	53.39
ASHOKLEY	EQ	03-Jan-2020	84.00	84.25	84.95	82.90	83.70	83.70	83.82	16113767	13507.28	55531	2791972	17.33
ASIANHOTNR	EQ	03-Jan-2020	97.55	97.00	98.25	95.10	95.15	95.90	96.64	1522	1.47	214	643	42.25
ASIANPAINT	EQ	03-Jan-2020	1790.65	1779.80	1779.80	1747.05	1750.00	1751.40	1758.01	1318628	23181.57	66172	466498	35.38
ASIANTILES	EQ	03-Jan-2020	225.60	227.50	229.00	222.35	222.40	223.40	226.14	28251	63.89	1712	16475	58.32
ASLIND	SM	03-Jan-2020	9.65	9.20	9.20	9.20	9.20	9.20	9.20	8000	0.74	2	4000	50.00
ASPINWALL	EQ	03-Jan-2020	146.10	152.00	152.00	144.00	144.70	145.20	147.24	955	1.41	110	801	83.87
ASTEC	EQ	03-Jan-2020	436.75	436.75	439.65	428.00	438.65	437.75	433.72	4651	20.17	408	2242	48.20
ASTERDM	EQ	03-Jan-2020	161.05	160.80	165.00	160.80	163.05	164.10	163.20	121551	198.37	4195	93258	76.72
ASTRAL	EQ	03-Jan-2020	1158.45	1160.00	1170.30	1145.00	1147.00	1149.10	1151.05	38292	440.76	6314	24240	63.30
ASTRAMICRO	EQ	03-Jan-2020	84.15	84.10	86.40	83.05	83.20	83.50	84.56	179411	151.71	1654	91529	51.02
ASTRAZEN	EQ	03-Jan-2020	2632.20	2634.00	2639.95	2555.00	2563.00	2568.50	2593.48	16517	428.37	3655	10464	63.35
ASTRON	EQ	03-Jan-2020	39.50	40.20	40.30	39.00	40.30	40.10	39.81	508831	202.58	479	148748	29.23
ATFL	EQ	03-Jan-2020	669.55	688.95	689.00	662.75	675.35	675.85	674.11	10087	68.00	646	9064	89.86
ATLANTA	EQ	03-Jan-2020	6.05	6.25	6.35	6.05	6.35	6.35	6.31	21004	1.32	65	18501	88.08
ATLASCYCLE	BE	03-Jan-2020	54.15	56.65	56.65	53.00	55.15	54.60	55.24	8451	4.67	132	-	-
ATUL	EQ	03-Jan-2020	4106.80	4133.30	4149.95	4099.00	4148.00	4132.60	4122.34	3468	142.96	1082	2001	57.70
ATULAUTO	EQ	03-Jan-2020	252.95	252.95	257.40	246.45	248.80	249.65	252.38	14523	36.65	902	4640	31.95
AUBANK	EQ	03-Jan-2020	795.90	796.80	802.50	792.00	794.00	797.95	796.66	90898	724.15	6087	45380	49.92
AURIONPRO	EQ	03-Jan-2020	60.60	61.90	61.95	58.00	60.00	59.70	59.74	12222	7.30	115	11262	92.15
AUROPHARMA	EQ	03-Jan-2020	461.60	461.00	471.90	457.20	460.20	460.30	464.20	2784762	12926.92	38419	516049	18.53
AUSOMENT	BE	03-Jan-2020	36.80	35.10	37.80	35.10	36.00	36.00	37.33	720	0.27	12	-	-
AUTOAXLES	EQ	03-Jan-2020	844.60	831.05	853.90	830.00	840.00	838.40	844.20	6791	57.33	474	3735	55.00
AUTOIND	BE	03-Jan-2020	25.05	25.00	25.40	24.60	24.95	24.75	24.92	6515	1.62	54	-	-
AUTOLITIND	EQ	03-Jan-2020	22.40	22.50	22.75	21.75	22.35	22.15	22.29	4830	1.08	154	3816	79.01
AVADHSUGAR	EQ	03-Jan-2020	299.25	299.25	304.90	290.80	292.20	293.45	296.87	188621	559.95	4927	72636	38.51
AVANTIFEED	EQ	03-Jan-2020	613.80	610.00	617.30	601.10	601.45	603.70	606.67	405978	2462.96	12854	117696	28.99
AVG	SM	03-Jan-2020	64.00	65.00	65.00	65.00	65.00	65.00	65.00	2400	1.56	2	2400	100.00
AVROIND	SM	03-Jan-2020	57.65	55.00	55.00	55.00	55.00	55.00	55.00	2000	1.10	1	2000	100.00
AVTNPL	EQ	03-Jan-2020	35.55	35.75	35.85	33.55	33.90	34.00	34.78	180731	62.86	1843	112504	62.25
AXISBANK	EQ	03-Jan-2020	756.95	753.15	756.25	740.50	742.40	742.95	746.33	8489729	63361.65	139161	3834757	45.17
AXISCADES	EQ	03-Jan-2020	55.50	55.50	55.90	54.00	54.95	55.20	55.11	50860	28.03	971	30806	60.57
AXISGOLD	EQ	03-Jan-2020	3440.35	3464.05	3545.00	3464.05	3535.00	3530.10	3518.38	797	28.04	184	656	82.31
AXISNIFTY	EQ	03-Jan-2020	1264.50	1266.68	1268.21	1253.87	1262.40	1262.40	1263.51	182	2.30	20	125	68.68
AYMSYNTEX	EQ	03-Jan-2020	29.95	30.95	31.00	29.45	30.00	30.15	30.26	6228	1.88	100	4598	73.83
BAGFILMS	BE	03-Jan-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.90	21234	0.40	79	-	-
BAJAJ-AUTO	EQ	03-Jan-2020	3121.00	3125.50	3128.25	3065.00	3067.00	3072.05	3090.34	424311	13112.63	27302	162278	38.25
BAJAJCON	EQ	03-Jan-2020	240.65	240.05	242.95	236.80	239.50	239.95	239.83	448670	1076.05	8065	358356	79.87
BAJAJELEC	EQ	03-Jan-2020	364.85	363.50	367.50	354.25	355.05	355.70	359.66	89539	322.03	3642	38276	42.75
BAJAJFINSV	EQ	03-Jan-2020	9505.60	9465.00	9504.60	9324.00	9352.00	9345.85	9395.24	182479	17144.33	21847	43650	23.92
BAJAJHIND	EQ	03-Jan-2020	7.05	7.10	7.15	6.85	6.95	6.95	7.00	2087129	146.12	2406	1065769	51.06
BAJAJHLDNG	EQ	03-Jan-2020	3474.20	3491.00	3491.00	3445.00	3474.90	3467.55	3465.27	17829	617.82	4205	12260	68.76
BAJFINANCE	EQ	03-Jan-2020	4246.05	4220.00	4234.80	4173.00	4181.05	4193.45	4205.07	1176850	49487.34	68524	316090	26.86
BALAJITELE	EQ	03-Jan-2020	53.15	53.00	53.70	52.10	53.15	53.40	52.96	26463	14.01	288	15397	58.18
BALAMINES	EQ	03-Jan-2020	412.15	412.00	412.95	401.25	407.90	404.65	406.81	27363	111.32	1589	12266	44.83
BALAXI	EQ	03-Jan-2020	76.95	76.95	79.75	73.10	79.40	79.40	76.73	737	0.57	54	475	64.45
BALKRISHNA	EQ	03-Jan-2020	21.45	22.50	22.50	20.60	22.25	22.00	21.93	10675	2.34	86	7947	74.44
BALKRISIND	EQ	03-Jan-2020	978.60	979.00	983.50	968.60	971.25	971.70	973.15	410943	3999.09	6232	248048	60.36
BALLARPUR	BE	03-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	1127529	4.73	174	-	-
BALMLAWRIE	EQ	03-Jan-2020	124.90	124.90	127.05	123.55	124.00	124.40	125.43	116479	146.09	1856	59632	51.20
BALPHARMA	EQ	03-Jan-2020	43.45	45.00	46.90	41.65	43.85	43.85	44.82	82016	36.76	1182	35614	43.42
BALRAMCHIN	EQ	03-Jan-2020	185.25	185.70	188.20	183.00	183.85	184.70	185.21	1047341	1939.74	13669	324301	30.96
BANARBEADS	EQ	03-Jan-2020	31.60	31.45	32.90	30.45	31.50	31.50	32.34	2456	0.79	67	2025	82.45
BANARISUG	EQ	03-Jan-2020	1270.10	1324.00	1329.90	1250.10	1250.10	1253.80	1260.57	570	7.19	174	398	69.82
BANCOINDIA	EQ	03-Jan-2020	109.70	109.70	109.75	105.00	107.15	106.30	107.19	54090	57.98	1315	34814	64.36
BANDHANBNK	EQ	03-Jan-2020	499.00	496.00	514.70	496.00	507.90	506.15	507.45	1466650	7442.53	41117	802203	54.70
BANG	EQ	03-Jan-2020	16.50	16.95	16.95	16.40	16.40	16.55	16.63	5009	0.83	279	2189	43.70
BANKBARODA	EQ	03-Jan-2020	104.45	103.95	103.95	100.10	101.25	100.85	101.93	24439056	24910.66	55406	4308223	17.63
BANKBEES	EQ	03-Jan-2020	331.93	329.15	330.10	325.89	326.53	326.54	327.44	1082930	3545.90	2259	1037170	95.77
BANKINDIA	EQ	03-Jan-2020	71.25	70.80	71.10	70.00	70.75	70.70	70.60	1432268	1011.14	5809	265135	18.51
BANSAL	SZ	03-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	19000	0.33	5	19000	100.00
BANSWRAS	BE	03-Jan-2020	117.05	118.00	121.00	116.20	119.00	118.90	118.93	9382	11.16	125	-	-
BARTRONICS	BE	03-Jan-2020	1.35	1.30	1.40	1.30	1.35	1.35	1.35	5751	0.08	29	-	-
BASF	EQ	03-Jan-2020	1000.45	1009.00	1012.95	996.55	1009.95	1007.20	1008.46	12326	124.30	1124	7666	62.19
BASML	EQ	03-Jan-2020	121.85	122.80	122.80	118.35	119.90	119.05	121.84	1013	1.23	28	978	96.54
BATAINDIA	EQ	03-Jan-2020	1751.00	1751.10	1757.25	1730.15	1741.80	1740.10	1742.06	233227	4062.96	8789	37784	16.20
BAYERCROP	EQ	03-Jan-2020	3639.05	3632.00	3790.95	3624.15	3730.00	3743.55	3676.04	64408	2367.66	3362	57557	89.36
BBL	EQ	03-Jan-2020	842.75	844.85	893.90	844.85	862.00	867.90	873.84	23841	208.33	2310	9314	39.07
BBTC	EQ	03-Jan-2020	1058.75	1055.80	1078.90	1039.05	1072.10	1070.80	1063.30	159352	1694.39	8665	41216	25.86
BCG	BE	03-Jan-2020	6.85	7.00	7.05	6.75	6.85	6.85	6.85	917813	62.89	411	-	-
BCP	BE	03-Jan-2020	14.40	13.70	15.10	13.70	15.10	14.95	14.72	29944	4.41	101	-	-
BDL	EQ	03-Jan-2020	306.25	307.50	309.90	300.00	305.10	303.90	306.44	54749	167.78	2938	27616	50.44
BEARDSELL	EQ	03-Jan-2020	9.35	10.00	11.20	8.85	10.50	10.30	10.67	74248	7.92	513	44339	59.72
BEDMUTHA	BE	03-Jan-2020	17.00	17.80	17.80	16.15	17.00	17.00	17.74	11135	1.98	16	-	-
BEL	EQ	03-Jan-2020	103.15	103.20	103.90	100.35	100.90	100.95	102.05	7316741	7466.52	18943	2259266	30.88
BEML	EQ	03-Jan-2020	987.80	981.30	987.80	971.70	973.95	974.95	979.24	184280	1804.55	8027	51067	27.71
BEPL	EQ	03-Jan-2020	52.40	52.60	53.05	51.20	51.50	51.55	52.05	356394	185.49	3105	171290	48.06
BERGEPAINT	EQ	03-Jan-2020	511.65	509.05	513.45	505.65	510.50	509.80	510.00	888973	4533.77	13599	326996	36.78
BETA	SM	03-Jan-2020	73.00	73.00	73.00	73.00	73.00	73.00	73.00	800	0.58	1	800	100.00
BFINVEST	EQ	03-Jan-2020	333.20	333.20	334.85	319.35	322.50	322.35	326.95	91346	298.66	3695	31268	34.23
BFUTILITIE	EQ	03-Jan-2020	334.25	335.90	335.90	321.20	321.50	323.05	327.51	387540	1269.22	9447	139152	35.91
BGLOBAL	BE	03-Jan-2020	1.65	1.65	1.70	1.60	1.70	1.60	1.62	4436	0.07	18	-	-
BGRENERGY	EQ	03-Jan-2020	36.80	37.10	38.00	36.55	37.00	36.85	37.22	111946	41.67	789	61091	54.57
BHAGERIA	EQ	03-Jan-2020	115.70	115.70	117.00	110.50	112.30	112.80	113.15	31021	35.10	866	19408	62.56
BHAGYANGR	EQ	03-Jan-2020	19.00	18.85	19.40	18.80	19.00	19.00	18.84	1038	0.20	19	987	95.09
BHAGYAPROP	EQ	03-Jan-2020	23.00	22.00	23.75	22.00	22.75	23.25	23.53	8992	2.12	47	8006	89.03
BHANDARI	EQ	03-Jan-2020	1.20	1.25	1.40	1.20	1.30	1.35	1.30	328695	4.28	224	287387	87.43
BHARATFORG	EQ	03-Jan-2020	491.10	491.00	493.15	482.55	487.00	486.55	487.72	613158	2990.52	14453	253436	41.33
BHARATGEAR	BE	03-Jan-2020	76.25	73.05	77.90	72.45	72.45	73.10	74.33	12054	8.96	160	-	-
BHARATRAS	EQ	03-Jan-2020	6279.75	6340.00	6340.00	6189.75	6216.00	6206.50	6238.47	636	39.68	276	407	63.99
BHARATWIRE	EQ	03-Jan-2020	31.50	32.80	33.10	31.00	31.05	31.30	32.07	110150	35.32	386	95671	86.86
BHARTIARTL	EQ	03-Jan-2020	455.20	455.70	459.20	451.50	457.15	455.10	454.80	5059594	23010.88	97228	1968386	38.90
BHEL	EQ	03-Jan-2020	45.40	45.40	45.65	44.30	44.60	44.60	44.88	10859861	4873.83	22406	2487436	22.90
BIL	EQ	03-Jan-2020	192.00	192.15	192.15	182.40	182.40	182.40	184.45	2240	4.13	120	1669	74.51
BILENERGY	EQ	03-Jan-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	177392	1.86	140	154817	87.27
BINDALAGRO	EQ	03-Jan-2020	10.35	10.85	11.25	10.50	10.80	10.75	10.79	50010	5.39	318	38518	77.02
BIOCON	EQ	03-Jan-2020	296.15	295.80	304.30	293.70	301.25	300.95	300.73	5147717	15480.57	46828	1262622	24.53
BIOFILCHEM	BE	03-Jan-2020	18.65	17.75	17.75	17.75	17.75	17.75	17.75	1861	0.33	48	-	-
BIRLACABLE	EQ	03-Jan-2020	66.10	66.85	69.45	63.70	63.80	64.15	66.47	265345	176.38	2728	123621	46.59
BIRLACORPN	EQ	03-Jan-2020	629.20	622.00	629.90	620.00	625.00	624.30	624.62	35229	220.05	2421	25684	72.91
BIRLAMONEY	EQ	03-Jan-2020	36.85	36.20	37.70	36.10	36.20	36.45	36.88	143446	52.91	1574	66542	46.39
BKMINDST	EQ	03-Jan-2020	0.65	0.65	0.70	0.60	0.70	0.60	0.65	182449	1.18	49	176086	96.51
BLBLIMITED	EQ	03-Jan-2020	4.10	4.20	4.20	3.75	4.10	3.95	3.96	8427	0.33	27	4921	58.40
BLISSGVS	EQ	03-Jan-2020	148.20	148.45	152.95	148.15	148.80	149.20	150.12	126897	190.50	3076	65230	51.40
BLKASHYAP	EQ	03-Jan-2020	9.45	9.90	9.90	9.10	9.20	9.25	9.31	15556	1.45	104	9392	60.38
BLS	EQ	03-Jan-2020	71.25	71.15	75.50	71.10	73.50	73.20	73.35	22651	16.61	570	15373	67.87
BLUEBLENDS	BE	03-Jan-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.73	24002	0.18	16	-	-
BLUECOAST	BE	03-Jan-2020	4.95	5.00	5.15	5.00	5.15	5.15	5.09	1277	0.07	7	-	-
BLUEDART	EQ	03-Jan-2020	2196.50	2220.00	2222.40	2188.00	2218.30	2213.25	2206.56	2050	45.23	664	1428	69.66
BLUESTARCO	EQ	03-Jan-2020	809.90	813.95	820.00	800.10	820.00	816.80	811.86	29289	237.78	2543	15699	53.60
BODALCHEM	EQ	03-Jan-2020	73.55	73.80	74.60	68.95	72.15	72.10	72.98	312334	227.94	2690	136204	43.61
BOHRA	SM	03-Jan-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	2000	0.04	1	2000	100.00
BOMDYEING	EQ	03-Jan-2020	83.10	82.50	87.00	81.10	83.05	83.25	84.56	5062323	4280.87	27380	1181037	23.33
BOROSIL	EQ	03-Jan-2020	160.10	160.10	164.00	158.50	159.45	159.45	161.23	64464	103.94	1357	32680	50.69
BOSCHLTD	EQ	03-Jan-2020	15411.85	15385.00	15463.90	15130.00	15161.10	15172.90	15251.90	12150	1853.11	3928	4317	35.53
BPCL	EQ	03-Jan-2020	487.55	483.90	486.75	472.85	482.50	483.50	481.40	11327770	54532.23	115581	3142382	27.74
BPL	EQ	03-Jan-2020	20.45	19.90	21.00	19.75	19.75	19.85	20.36	173806	35.39	917	88847	51.12
BRFL	BZ	03-Jan-2020	4.30	4.20	4.25	4.15	4.25	4.25	4.19	7770	0.33	19	-	-
BRIGADE	EQ	03-Jan-2020	219.45	216.10	219.75	212.40	213.00	215.60	215.94	47370	102.29	2705	33025	69.72
BRITANNIA	EQ	03-Jan-2020	3053.40	3045.00	3060.00	3025.65	3042.80	3038.80	3038.95	168305	5114.70	16811	73037	43.40
BRITANNIA	N2	03-Jan-2020	31.52	31.52	31.60	31.51	31.51	31.51	31.52	7934	2.50	101	7834	98.74
BRNL	EQ	03-Jan-2020	56.45	57.60	58.70	56.35	58.00	58.00	57.99	10185	5.91	265	7815	76.73
BROOKS	EQ	03-Jan-2020	30.70	30.05	36.65	30.00	35.90	35.85	34.62	325954	112.84	2805	97386	29.88
BSE	EQ	03-Jan-2020	522.50	522.90	523.95	510.10	514.00	513.95	515.39	95456	491.97	4636	58101	60.87
BSELINFRA	EQ	03-Jan-2020	1.05	1.00	1.10	1.00	1.05	1.05	1.04	34091	0.36	33	33480	98.21
BSHSL	SM	03-Jan-2020	109.60	110.00	110.00	110.00	110.00	110.00	110.00	1200	1.32	1	1200	100.00
BSL	EQ	03-Jan-2020	30.35	32.15	32.85	29.10	30.50	30.45	30.28	28061	8.50	413	16954	60.42
BSLGOLDETF	EQ	03-Jan-2020	3589.00	3659.00	3695.00	3620.00	3694.00	3694.00	3658.41	78	2.85	37	64	82.05
BSLNIFTY	EQ	03-Jan-2020	133.53	133.00	133.47	132.86	133.47	133.47	133.15	7	0.01	4	3	42.86
BSOFT	EQ	03-Jan-2020	73.35	73.35	73.35	71.00	71.50	72.15	72.03	281102	202.47	4109	195249	69.46
BURNPUR	EQ	03-Jan-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	19499	0.29	33	19499	100.00
BUTTERFLY	EQ	03-Jan-2020	214.55	215.60	216.80	207.00	207.25	207.80	211.07	50782	107.18	1067	27558	54.27
BVCL	BE	03-Jan-2020	12.50	11.90	13.00	11.90	12.75	12.75	12.44	3427	0.43	24	-	-
BYKE	EQ	03-Jan-2020	20.15	21.40	21.40	19.70	20.50	20.50	20.59	16816	3.46	209	12971	77.13
CADILAHC	EQ	03-Jan-2020	256.35	257.00	264.00	255.95	259.90	260.00	260.64	1478041	3852.35	13654	278377	18.83
CALSOFT	EQ	03-Jan-2020	13.40	13.55	13.55	13.05	13.20	13.25	13.24	134905	17.87	151	29190	21.64
CAMLINFINE	EQ	03-Jan-2020	85.65	84.20	86.75	83.10	83.50	83.65	84.59	728498	616.22	9180	389028	53.40
CANBK	EQ	03-Jan-2020	228.85	227.80	228.50	220.65	221.50	221.65	223.46	6646941	14853.07	35653	969064	14.58
CANDC	BZ	03-Jan-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.57	1833	0.05	16	-	-
CANFINHOME	EQ	03-Jan-2020	400.30	400.50	402.35	392.85	396.00	395.25	395.70	121673	481.46	3500	39946	32.83
CANTABIL	EQ	03-Jan-2020	279.45	280.05	283.40	279.05	281.90	280.55	280.67	28522	80.05	2384	4859	17.04
CAPACITE	EQ	03-Jan-2020	185.80	188.60	205.40	185.85	199.00	200.05	195.68	144156	282.08	3749	55317	38.37
CAPLIPOINT	EQ	03-Jan-2020	295.35	299.90	299.90	294.40	298.00	296.80	296.51	68488	203.07	4092	34150	49.86
CAPTRUST	EQ	03-Jan-2020	152.40	152.60	160.00	152.00	160.00	158.60	157.32	5141	8.09	158	3320	64.58
CARBORUNIV	EQ	03-Jan-2020	320.55	324.35	336.60	320.60	326.30	329.45	330.62	52276	172.84	1846	22397	42.84
CAREERP	EQ	03-Jan-2020	111.80	112.05	115.00	111.30	114.60	113.50	112.80	9651	10.89	287	6846	70.94
CARERATING	EQ	03-Jan-2020	697.10	692.40	695.00	657.00	668.00	664.80	675.57	811500	5482.23	27092	193556	23.85
CASTEXTECH	BE	03-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	51724	0.19	21	-	-
CASTROLIND	EQ	03-Jan-2020	130.25	130.25	131.75	128.35	128.80	129.00	130.03	1393412	1811.84	20208	577387	41.44
CCHHL	BE	03-Jan-2020	3.25	3.15	3.35	3.10	3.30	3.30	3.19	56233	1.79	41	-	-
CCL	EQ	03-Jan-2020	199.00	198.70	204.00	198.05	199.00	198.95	200.33	658098	1318.39	2023	644733	97.97
CDSL	EQ	03-Jan-2020	252.50	252.50	257.40	242.30	248.50	248.20	250.02	2124843	5312.56	27992	588249	27.68
CEATLTD	EQ	03-Jan-2020	1031.85	1031.85	1052.85	1014.35	1016.05	1021.85	1035.73	191652	1985.00	7972	38151	19.91
CEBBCO	EQ	03-Jan-2020	14.95	15.25	15.25	14.35	14.45	14.45	14.59	85340	12.45	389	64631	75.73
CELEBRITY	EQ	03-Jan-2020	6.95	6.95	7.25	6.80	6.90	6.90	7.15	25196	1.80	124	18898	75.00
CELESTIAL	BE	03-Jan-2020	2.85	2.95	2.95	2.80	2.95	2.95	2.93	21167	0.62	24	-	-
CENTENKA	EQ	03-Jan-2020	189.95	191.00	194.00	187.20	189.00	188.85	191.00	29044	55.47	968	19040	65.56
CENTEXT	EQ	03-Jan-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.53	95922	2.43	79	85722	89.37
CENTRALBK	EQ	03-Jan-2020	18.15	18.25	18.30	18.00	18.20	18.15	18.17	390318	70.92	1284	224077	57.41
CENTRUM	EQ	03-Jan-2020	20.10	19.65	19.80	19.50	19.50	19.50	19.57	46487	9.10	159	35023	75.34
CENTUM	EQ	03-Jan-2020	363.90	369.05	372.35	360.55	370.00	367.35	367.58	1037	3.81	342	508	48.99
CENTURYPLY	EQ	03-Jan-2020	167.00	167.00	170.90	164.05	167.35	167.35	167.78	152013	255.04	4318	69161	45.50
CENTURYTEX	EQ	03-Jan-2020	491.15	491.35	492.00	474.60	477.60	476.85	481.65	796938	3838.48	12632	136427	17.12
CERA	EQ	03-Jan-2020	2655.25	2655.25	2720.00	2642.00	2674.00	2676.00	2681.84	2062	55.30	757	1070	51.89
CEREBRAINT	BE	03-Jan-2020	24.25	23.80	25.20	23.80	24.90	24.80	24.79	37659	9.34	135	-	-
CESC	EQ	03-Jan-2020	754.95	753.00	755.25	738.85	741.35	742.15	746.60	201435	1503.92	11857	26876	13.34
CESCVENT	EQ	03-Jan-2020	328.65	329.85	331.75	318.00	324.00	329.75	326.70	8505	27.79	510	5746	67.56
CGCL	EQ	03-Jan-2020	202.20	201.90	203.00	199.00	199.00	199.75	200.60	253940	509.41	4161	27411	10.79
CGPOWER	BZ	03-Jan-2020	11.30	11.50	11.85	10.90	11.85	11.85	11.69	565432	66.10	712	-	-
CHALET	EQ	03-Jan-2020	339.50	345.75	345.75	327.00	335.80	334.30	335.05	31120	104.27	2639	15184	48.79
CHAMBLFERT	EQ	03-Jan-2020	154.40	154.70	157.75	152.65	152.90	153.50	154.10	840451	1295.10	5259	550128	65.46
CHEMBOND	EQ	03-Jan-2020	209.30	215.95	215.95	207.30	209.90	209.95	210.36	2840	5.97	100	2487	87.57
CHEMFAB	EQ	03-Jan-2020	175.35	175.25	181.95	172.25	172.25	174.00	175.46	1813	3.18	50	1595	87.98
CHENNPETRO	EQ	03-Jan-2020	125.65	125.00	126.20	122.00	122.05	122.65	124.08	124091	153.98	2436	65192	52.54
CHOLAFIN	EQ	03-Jan-2020	309.20	310.50	310.50	299.35	304.95	303.05	304.31	1026261	3122.99	14580	337010	32.84
CHOLAHLDNG	EQ	03-Jan-2020	507.30	504.50	519.80	501.10	515.00	514.55	514.11	135017	694.13	2041	120153	88.99
CIGNITITEC	EQ	03-Jan-2020	287.30	289.00	291.75	282.30	290.00	286.40	287.51	98383	282.86	1814	56236	57.16
CIMMCO	EQ	03-Jan-2020	23.95	23.95	23.95	22.60	22.80	22.95	23.23	25217	5.86	280	21576	85.56
CINELINE	EQ	03-Jan-2020	34.30	35.80	35.80	32.95	33.50	33.25	33.74	27459	9.27	291	20242	73.72
CINEVISTA	EQ	03-Jan-2020	8.15	8.15	8.15	7.80	8.15	8.10	7.93	9594	0.76	45	7991	83.29
CIPLA	EQ	03-Jan-2020	473.50	475.80	475.80	467.25	470.65	469.95	471.24	2252752	10615.92	44368	524988	23.30
CKFSL	EQ	03-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.44	114208	0.50	74	78066	68.35
CKPLEISURE	SM	03-Jan-2020	6.05	6.05	6.05	5.75	5.95	5.95	5.84	108000	6.31	27	84000	77.78
CLEDUCATE	EQ	03-Jan-2020	76.50	76.50	76.55	73.55	76.50	76.20	76.31	3965	3.03	166	3642	91.85
CLNINDIA	EQ	03-Jan-2020	396.90	389.10	405.00	389.10	398.00	396.05	396.95	38409	152.46	2542	22518	58.63
CMICABLES	EQ	03-Jan-2020	50.00	51.30	51.40	49.35	49.80	50.10	50.01	12926	6.46	352	9708	75.10
CMMIPL	SM	03-Jan-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	3000	0.09	1	3000	100.00
CNOVAPETRO	EQ	03-Jan-2020	7.85	8.00	8.00	7.85	7.85	7.85	8.00	513	0.04	3	513	100.00
COALINDIA	EQ	03-Jan-2020	211.10	210.00	212.60	207.70	210.65	211.85	210.47	6452638	13580.96	43299	2147545	33.28
COCHINSHIP	EQ	03-Jan-2020	409.35	410.95	412.00	404.00	407.00	408.50	407.83	45866	187.05	3222	25314	55.19
COFFEEDAY	BZ	03-Jan-2020	38.95	39.50	39.70	38.50	39.70	39.15	38.94	109979	42.82	1491	-	-
COLPAL	EQ	03-Jan-2020	1459.90	1463.00	1474.95	1457.00	1464.95	1460.00	1465.39	471643	6911.41	26134	258066	54.72
COMPINFO	EQ	03-Jan-2020	16.35	16.05	17.50	16.05	16.50	16.55	16.74	104527	17.49	406	61779	59.10
COMPUSOFT	EQ	03-Jan-2020	7.55	7.60	7.90	7.35	7.80	7.70	7.70	70836	5.45	181	32227	45.50
CONCOR	EQ	03-Jan-2020	572.00	574.05	575.65	566.65	569.40	569.70	571.06	1086282	6203.37	17929	481813	44.35
CONFIPET	EQ	03-Jan-2020	28.40	28.60	30.00	28.40	28.90	28.90	29.16	264635	77.17	1204	175340	66.26
CONSOFINVT	EQ	03-Jan-2020	36.10	36.00	38.90	36.00	38.55	38.50	38.41	12965	4.98	99	11484	88.58
CONTI	SM	03-Jan-2020	31.05	32.45	32.60	32.45	32.60	32.60	32.55	268000	87.23	64	96000	35.82
CONTROLPR	EQ	03-Jan-2020	255.45	255.45	272.00	250.15	270.00	267.25	262.85	7845	20.62	532	5502	70.13
CORALFINAC	EQ	03-Jan-2020	12.15	12.25	13.50	12.05	12.70	12.40	12.88	18745	2.41	201	13417	71.58
CORDSCABLE	EQ	03-Jan-2020	43.25	43.30	50.00	42.00	47.00	47.15	47.49	113209	53.76	1400	64504	56.98
COROMANDEL	EQ	03-Jan-2020	533.80	532.10	542.50	530.00	538.25	539.00	537.30	69188	371.75	3056	38601	55.79
CORPBANK	EQ	03-Jan-2020	25.40	25.30	25.50	24.95	25.00	25.05	25.14	677998	170.48	1715	403640	59.53
COSMOFILMS	EQ	03-Jan-2020	269.20	270.00	274.80	258.40	261.60	260.40	265.61	56278	149.48	2253	18266	32.46
COUNCODOS	EQ	03-Jan-2020	1.65	1.65	1.70	1.65	1.65	1.65	1.66	18575	0.31	16	18225	98.12
COX&KINGS	BZ	03-Jan-2020	1.50	1.55	1.55	1.45	1.55	1.50	1.51	392698	5.95	448	-	-
CPSEETF	EQ	03-Jan-2020	23.67	23.70	23.86	23.60	23.64	23.65	23.82	11767939	2803.00	57891	10583254	89.93
CREATIVE	BE	03-Jan-2020	107.25	111.00	111.00	105.00	105.50	105.50	108.14	9824	10.62	94	-	-
CREDITACC	EQ	03-Jan-2020	752.25	752.25	765.20	743.15	760.00	761.90	755.57	104764	791.56	14445	69346	66.19
CREST	EQ	03-Jan-2020	90.50	90.70	93.45	89.25	91.00	90.05	90.93	5965	5.42	151	4456	74.70
CRISIL	EQ	03-Jan-2020	1928.90	1932.00	1932.00	1885.45	1892.95	1891.45	1898.90	28412	539.52	3481	10005	35.21
CROMPTON	EQ	03-Jan-2020	240.55	241.50	242.80	238.00	239.55	240.65	240.53	2072976	4986.15	25343	1766241	85.20
CSBBANK	EQ	03-Jan-2020	211.30	211.30	211.30	206.30	208.20	208.05	208.33	538331	1121.51	13149	159154	29.56
CTE	EQ	03-Jan-2020	35.30	36.80	37.50	33.35	35.10	35.35	35.74	88398	31.59	886	40246	45.53
CUB	EQ	03-Jan-2020	231.80	231.50	231.85	227.70	229.55	228.50	229.70	559865	1285.99	7699	449053	80.21
CUBEXTUB	EQ	03-Jan-2020	13.85	14.50	14.90	12.80	12.85	12.95	13.03	4490	0.58	43	4166	92.78
CUMMINSIND	EQ	03-Jan-2020	569.05	572.50	589.65	565.00	572.80	573.00	579.21	1823916	10564.30	28675	676536	37.09
CUPID	EQ	03-Jan-2020	223.20	223.40	223.40	213.15	215.20	214.90	217.40	65891	143.25	2007	43543	66.08
CURATECH	BE	03-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	25	0.00	1	-	-
CYBERMEDIA	BE	03-Jan-2020	2.45	2.45	2.45	2.45	2.45	2.45	2.45	100	0.00	1	-	-
CYBERTECH	EQ	03-Jan-2020	44.65	44.80	45.75	44.60	45.05	45.30	45.29	26070	11.81	240	19676	75.47
CYIENT	EQ	03-Jan-2020	442.40	435.80	442.55	435.00	436.10	436.90	438.51	43377	190.21	1745	19116	44.07
DAAWAT	EQ	03-Jan-2020	23.95	23.85	24.65	23.45	23.90	23.90	24.14	1114972	269.11	3206	494084	44.31
DABUR	EQ	03-Jan-2020	459.95	459.00	460.70	453.55	457.00	455.60	456.53	1376230	6282.91	21527	769172	55.89
DALBHARAT	EQ	03-Jan-2020	820.00	820.00	830.00	801.00	804.35	803.75	813.62	157209	1279.08	5143	128124	81.50
DALMIASUG	EQ	03-Jan-2020	127.00	126.70	129.35	123.10	125.30	125.00	126.30	639839	808.09	7731	158336	24.75
DAMODARIND	EQ	03-Jan-2020	27.00	28.00	28.50	27.00	27.55	27.20	27.10	12540	3.40	123	11079	88.35
DATAMATICS	EQ	03-Jan-2020	75.55	75.60	76.70	72.55	73.15	73.45	75.35	44373	33.44	705	33097	74.59
DBCORP	EQ	03-Jan-2020	134.90	136.50	136.50	134.00	134.80	134.50	134.86	74999	101.15	1891	56946	75.93
DBL	EQ	03-Jan-2020	413.00	412.50	436.00	408.05	421.10	421.45	425.37	1102624	4690.18	29356	209660	19.01
DBREALTY	BE	03-Jan-2020	10.95	10.75	11.45	10.75	11.10	11.25	11.03	95552	10.54	229	-	-
DBSTOCKBRO	EQ	03-Jan-2020	10.60	10.95	10.95	10.80	10.95	10.80	10.87	506	0.06	14	502	99.21
DCAL	EQ	03-Jan-2020	70.95	68.00	69.00	63.90	63.90	63.90	64.66	3801105	2457.92	20040	2133677	56.13
DCBBANK	EQ	03-Jan-2020	183.30	183.30	184.00	179.05	183.00	182.50	180.38	1481891	2672.97	13947	1083033	73.08
DCI	ST	03-Jan-2020	45.45	45.50	45.50	45.45	45.45	45.45	45.46	15000	6.82	5	15000	100.00
DCM	EQ	03-Jan-2020	20.30	20.30	20.50	19.40	20.25	19.80	19.79	8133	1.61	201	4624	56.85
DCMNVL	EQ	03-Jan-2020	32.80	34.50	34.50	30.80	32.25	32.30	33.17	1892	0.63	15	1843	97.41
DCMSHRIRAM	EQ	03-Jan-2020	397.55	397.45	405.10	386.30	387.00	388.05	393.89	119354	470.12	4416	36562	30.63
DCW	EQ	03-Jan-2020	15.00	15.00	15.45	14.80	14.90	14.90	15.09	225168	33.97	650	110813	49.21
DECCANCE	EQ	03-Jan-2020	295.35	297.95	319.90	294.00	300.00	297.55	305.14	20371	62.16	1120	10815	53.09
DEEPAKFERT	EQ	03-Jan-2020	100.35	99.70	104.80	99.00	101.20	100.75	101.90	562843	573.55	7402	157536	27.99
DEEPAKNTR	EQ	03-Jan-2020	384.70	385.85	388.00	377.25	385.55	386.45	383.63	286109	1097.59	11001	110436	38.60
DEEPIND	EQ	03-Jan-2020	110.85	113.00	121.30	111.95	114.20	113.55	116.98	91639	107.20	2274	46660	50.92
DELTACORP	EQ	03-Jan-2020	201.20	201.00	205.00	193.00	194.50	193.90	198.34	1281472	2541.64	15094	523497	40.85
DELTAMAGNT	EQ	03-Jan-2020	40.90	40.05	42.00	40.05	41.20	40.35	40.49	562	0.23	23	311	55.34
DEN	EQ	03-Jan-2020	46.55	47.00	48.45	45.50	46.70	46.35	47.18	38310	18.07	398	25363	66.20
DENORA	EQ	03-Jan-2020	216.25	217.10	222.95	212.35	221.95	220.40	218.26	5980	13.05	420	3010	50.33
DEVIT	SM	03-Jan-2020	70.00	70.00	72.00	70.00	72.00	72.00	71.00	3000	2.13	2	0	0.00
DFMFOODS	EQ	03-Jan-2020	273.30	273.30	277.20	267.00	272.00	270.80	273.70	56996	156.00	1004	44420	77.94
DGCONTENT	BE	03-Jan-2020	5.75	6.00	6.00	5.75	5.75	5.75	5.97	13103	0.78	27	-	-
DHAMPURSUG	EQ	03-Jan-2020	233.50	234.30	237.50	228.20	233.00	233.15	232.95	861031	2005.80	9700	207045	24.05
DHANBANK	EQ	03-Jan-2020	15.00	14.85	15.15	14.80	15.05	15.00	14.99	129647	19.43	376	89639	69.14
DHANUKA	EQ	03-Jan-2020	415.15	410.15	423.00	410.10	416.00	416.30	418.48	21169	88.59	1474	10783	50.94
DHARSUGAR	EQ	03-Jan-2020	8.10	8.15	8.50	7.85	8.05	8.05	8.20	43440	3.56	112	29904	68.84
DHFL	EQ	03-Jan-2020	16.45	16.50	16.50	16.00	16.10	16.10	16.14	1527660	246.58	4045	824207	53.95
DHFL	N4	03-Jan-2020	191.00	180.00	180.00	180.00	180.00	180.00	180.00	1	0.00	1	1	100.00
DHFL	N5	03-Jan-2020	595.00	714.00	714.00	542.00	542.00	542.00	628.00	40	0.25	3	0	0.00
DHFL	N6	03-Jan-2020	218.00	218.00	222.00	218.00	222.00	222.00	221.85	26	0.06	3	26	100.00
DHFL	NA	03-Jan-2020	230.00	255.00	255.00	230.01	255.00	254.49	254.64	362	0.92	12	361	99.72
DHFL	NC	03-Jan-2020	229.90	238.80	238.80	224.00	224.00	224.00	226.03	221	0.50	10	221	100.00
DHFL	NF	03-Jan-2020	218.70	262.40	262.40	262.40	262.40	262.40	262.40	16	0.04	1	16	100.00
DHFL	NP	03-Jan-2020	233.00	235.00	235.00	222.02	222.02	222.84	232.42	841	1.95	16	649	77.17
DHFL	NQ	03-Jan-2020	249.99	245.00	255.00	235.01	255.00	251.17	251.06	410	1.03	9	410	100.00
DHFL	NS	03-Jan-2020	234.63	230.00	236.02	230.00	236.02	236.02	234.05	250	0.59	6	250	100.00
DHFL	NX	03-Jan-2020	235.00	195.04	215.00	195.00	215.00	215.00	204.24	23	0.05	4	13	56.52
DHFL	Y1	03-Jan-2020	198.02	191.25	191.25	191.25	191.25	191.25	191.25	5	0.01	1	5	100.00
DHUNINV	EQ	03-Jan-2020	240.55	238.00	245.05	238.00	241.00	241.40	241.83	1231	2.98	74	1028	83.51
DIAMONDYD	EQ	03-Jan-2020	854.15	854.00	864.95	845.05	846.00	846.85	851.48	784	6.68	188	470	59.95
DIAPOWER	BZ	03-Jan-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.60	3247	0.02	5	-	-
DICIND	EQ	03-Jan-2020	329.25	326.00	334.95	321.95	329.00	327.35	330.52	701	2.32	76	454	64.76
DIGISPICE	EQ	03-Jan-2020	4.85	4.70	5.05	4.70	5.05	5.05	5.01	17270	0.86	53	14173	82.07
DIGJAMLTD	BZ	03-Jan-2020	1.00	1.00	1.05	0.95	1.05	1.05	1.02	17512	0.18	21	-	-
DISHTV	EQ	03-Jan-2020	13.15	13.00	13.10	12.60	12.75	12.70	12.82	32338547	4146.51	37748	9142849	28.27
DIVISLAB	EQ	03-Jan-2020	1825.90	1817.00	1847.85	1817.00	1838.90	1834.80	1836.42	281177	5163.60	16587	72159	25.66
DIXON	EQ	03-Jan-2020	3905.70	3911.00	4049.00	3881.85	3952.00	3952.30	3968.74	49637	1969.97	7384	17106	34.46
DLF	EQ	03-Jan-2020	233.75	232.65	233.70	227.05	228.55	228.60	229.97	4289982	9865.59	32321	821709	19.15
DLINKINDIA	EQ	03-Jan-2020	105.90	105.90	110.00	103.35	104.70	104.60	106.57	225245	240.04	3012	84693	37.60
DMART	EQ	03-Jan-2020	1824.20	1827.00	1853.00	1827.00	1839.60	1843.55	1841.76	394268	7261.46	26515	132906	33.71
DNAMEDIA	BE	03-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.45	104532	0.47	57	-	-
DOLAT	EQ	03-Jan-2020	66.05	66.70	66.75	63.30	63.75	63.70	64.61	32830	21.21	372	29344	89.38
DOLLAR	EQ	03-Jan-2020	144.30	147.00	149.75	141.20	142.20	142.35	144.30	38290	55.25	1068	29052	75.87
DONEAR	EQ	03-Jan-2020	32.20	32.20	32.20	30.55	31.25	30.95	31.17	25000	7.79	244	14511	58.04
DPSCLTD	EQ	03-Jan-2020	8.45	9.00	9.10	8.30	9.05	9.00	8.85	7673	0.68	82	5678	74.00
DQE	BE	03-Jan-2020	2.10	2.10	2.10	2.00	2.00	2.00	2.03	22445	0.46	47	-	-
DREDGECORP	EQ	03-Jan-2020	345.55	343.95	361.90	340.20	353.10	353.80	353.82	635189	2247.43	15788	112454	17.70
DRREDDY	EQ	03-Jan-2020	2864.90	2864.90	2897.00	2852.05	2887.00	2883.90	2881.03	344678	9930.29	23970	100853	29.26
DSML	SM	03-Jan-2020	3.70	3.80	3.85	3.80	3.85	3.85	3.81	54000	2.06	2	54000	100.00
DSSL	EQ	03-Jan-2020	24.65	24.00	25.10	24.00	24.75	24.60	24.74	2284	0.57	118	1735	75.96
DTIL	EQ	03-Jan-2020	176.40	179.90	186.80	178.95	180.00	179.95	180.81	7289	13.18	551	3936	54.00
DUCON	EQ	03-Jan-2020	5.20	5.25	5.40	5.05	5.25	5.15	5.18	34600	1.79	67	11602	33.53
DVL	EQ	03-Jan-2020	72.00	72.80	73.50	71.00	71.05	71.45	72.14	5823	4.20	143	3636	62.44
DWARKESH	EQ	03-Jan-2020	35.75	36.30	38.90	35.60	37.00	37.25	37.34	4311315	1609.91	15438	1660345	38.51
DYNAMATECH	EQ	03-Jan-2020	1002.60	1008.00	1008.00	952.60	987.00	981.25	984.06	1381	13.59	326	645	46.71
DYNPRO	EQ	03-Jan-2020	151.70	153.00	163.55	144.50	162.35	161.10	157.57	180467	284.36	4228	70401	39.01
EASTSILK	BE	03-Jan-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	518	0.01	5	-	-
EASUNREYRL	BZ	03-Jan-2020	2.80	2.85	2.90	2.70	2.90	2.90	2.90	8766	0.25	23	-	-
EBBETF0423	EQ	03-Jan-2020	1000.97	1000.00	1001.50	1000.00	1001.40	1001.41	1001.37	10037	100.51	377	9506	94.71
EBBETF0430	EQ	03-Jan-2020	1001.54	1002.00	1002.00	1001.35	1001.79	1001.69	1001.51	49471	495.46	1020	42284	85.47
EC2RG	MF	03-Jan-2020	6.83	6.95	7.00	6.95	7.00	7.00	6.97	34998	2.44	4	34998	100.00
ECLERX	EQ	03-Jan-2020	642.25	641.00	709.90	634.00	669.50	667.05	686.72	561386	3855.14	23504	69894	12.45
ECLFINANCE	N5	03-Jan-2020	1000.00	999.00	1002.95	995.00	1000.00	1001.96	998.53	660	6.59	9	630	95.45
ECLFINANCE	N6	03-Jan-2020	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	20	0.21	1	20	100.00
ECLFINANCE	N7	03-Jan-2020	1920.00	1920.00	1920.00	1912.00	1912.00	1912.00	1919.87	186	3.57	5	186	100.00
ECLFINANCE	NB	03-Jan-2020	995.00	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	2	25	100.00
ECLFINANCE	ND	03-Jan-2020	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	51	0.83	2	51	100.00
ECLFINANCE	NE	03-Jan-2020	1000.00	1050.00	1050.00	1020.00	1020.00	1020.00	1020.06	500	5.10	4	500	100.00
ECLFINANCE	NG	03-Jan-2020	900.00	900.00	914.10	900.00	910.00	910.00	910.45	182	1.66	11	177	97.25
ECLFINANCE	NH	03-Jan-2020	995.00	950.00	950.00	950.00	950.00	950.00	950.00	75	0.71	2	75	100.00
ECLFINANCE	NI	03-Jan-2020	920.00	920.00	920.00	920.00	920.00	920.00	920.00	153	1.41	4	153	100.00
ECLFINANCE	NJ	03-Jan-2020	880.00	899.00	899.00	890.00	891.00	891.00	893.19	32	0.29	6	32	100.00
ECLFINANCE	NK	03-Jan-2020	900.00	869.00	880.00	866.10	880.00	875.83	868.27	206	1.79	6	200	97.09
ECLFINANCE	NM	03-Jan-2020	948.00	940.00	950.00	940.00	950.00	947.50	945.56	135	1.28	5	110	81.48
ECLFINANCE	NO	03-Jan-2020	958.00	958.00	960.00	950.00	960.00	960.00	954.44	763	7.28	14	750	98.30
ECLFINANCE	NP	03-Jan-2020	930.00	930.00	970.00	930.00	950.00	950.00	941.88	160	1.51	8	110	68.75
ECLFINANCE	NQ	03-Jan-2020	960.39	960.00	960.00	960.00	960.00	960.00	960.00	10	0.10	1	10	100.00
ECLFINANCE	NR	03-Jan-2020	980.62	984.00	984.50	979.90	982.00	981.99	983.15	9938	97.71	19	9638	96.98
ECLFINANCE	NS	03-Jan-2020	944.99	959.94	959.94	930.00	930.00	930.00	939.98	24	0.23	2	24	100.00
EDELWEISS	EQ	03-Jan-2020	120.25	120.60	124.70	117.00	119.00	119.25	121.35	3103427	3765.90	35559	1482145	47.76
EDL	BZ	03-Jan-2020	4.50	4.30	4.50	4.30	4.50	4.50	4.43	1212	0.05	8	-	-
EDUCOMP	BZ	03-Jan-2020	1.10	1.10	1.10	1.05	1.10	1.05	1.06	46503	0.49	47	-	-
EHFLNCD	N3	03-Jan-2020	969.14	980.00	990.00	975.00	975.00	975.00	982.94	68	0.67	3	68	100.00
EHFLNCD	N5	03-Jan-2020	901.00	890.05	920.00	890.05	920.00	919.18	917.80	105	0.96	4	105	100.00
EHFLNCD	N6	03-Jan-2020	900.00	901.00	909.90	900.00	900.01	900.01	901.46	442	3.98	5	442	100.00
EICHERMOT	EQ	03-Jan-2020	21600.85	21650.00	21665.95	21110.00	21210.00	21189.25	21241.25	157297	33411.85	39542	36689	23.32
EIDPARRY	EQ	03-Jan-2020	223.35	224.00	230.80	219.40	230.70	228.80	227.25	648588	1473.92	11696	236923	36.53
EIFFL	SM	03-Jan-2020	116.00	116.30	116.30	115.70	115.80	115.80	115.92	4800	5.56	5	4800	100.00
EIHAHOTELS	EQ	03-Jan-2020	313.60	310.60	313.75	303.50	308.45	306.60	307.35	4359	13.40	136	2778	63.73
EIHOTEL	EQ	03-Jan-2020	144.95	144.90	145.25	142.10	143.00	143.50	143.79	57978	83.37	1745	29193	50.35
EIMCOELECO	EQ	03-Jan-2020	333.65	339.70	341.80	317.00	330.00	330.00	332.52	1878	6.24	71	1657	88.23
EKC	EQ	03-Jan-2020	30.40	30.60	30.60	29.50	30.05	29.95	29.90	188185	56.27	1152	118090	62.75
ELECON	EQ	03-Jan-2020	36.65	36.90	37.85	36.00	36.20	36.30	37.00	61014	22.57	835	34256	56.14
ELECTCAST	EQ	03-Jan-2020	13.20	13.65	14.10	13.15	13.55	13.60	13.53	317494	42.96	686	204107	64.29
ELECTHERM	EQ	03-Jan-2020	124.45	123.70	133.90	123.65	126.80	126.50	127.61	23386	29.84	646	11234	48.04
ELGIEQUIP	EQ	03-Jan-2020	274.65	270.40	275.00	269.05	274.00	274.10	273.70	42415	116.09	1005	36932	87.07
ELGIRUBCO	EQ	03-Jan-2020	16.80	17.95	17.95	16.30	17.55	17.05	16.94	12180	2.06	143	6627	54.41
EMAMILTD	EQ	03-Jan-2020	312.00	312.00	318.00	310.65	315.50	315.50	315.06	77456	244.03	2605	34909	45.07
EMAMIPAP	EQ	03-Jan-2020	73.85	74.35	76.00	73.55	74.20	73.70	74.75	4025	3.01	94	2878	71.50
EMAMIREAL	EQ	03-Jan-2020	48.20	49.25	49.25	47.00	47.80	47.45	47.90	10750	5.15	271	5915	55.02
EMBASSY	RR	03-Jan-2020	421.33	423.20	424.99	420.01	424.99	424.39	421.94	13400	56.54	65	10000	74.63
EMCO	BZ	03-Jan-2020	0.70	0.70	0.70	0.70	0.70	0.70	0.70	4093	0.03	7	-	-
EMKAY	EQ	03-Jan-2020	67.80	67.05	68.45	65.50	65.60	66.15	67.09	25455	17.08	651	14767	58.01
EMKAYTOOLS	SM	03-Jan-2020	99.00	102.00	102.00	102.00	102.00	102.00	102.00	600	0.61	1	600	100.00
EMMBI	EQ	03-Jan-2020	104.20	102.20	116.45	102.15	110.00	110.25	111.44	17040	18.99	773	9798	57.50
EMOFSR1RGG	MF	03-Jan-2020	8.62	8.54	8.54	8.05	8.50	8.50	8.40	15825	1.33	18	15825	100.00
ENDURANCE	EQ	03-Jan-2020	1072.60	1072.80	1098.70	1051.10	1051.55	1056.80	1067.23	13655	145.73	2439	6930	50.75
ENERGYDEV	EQ	03-Jan-2020	6.50	6.55	6.60	6.30	6.40	6.40	6.40	17961	1.15	87	14876	82.82
ENGINERSIN	EQ	03-Jan-2020	99.20	99.45	101.40	99.00	99.85	100.05	100.26	898230	900.55	6471	392534	43.70
ENIL	EQ	03-Jan-2020	261.90	260.60	267.00	259.30	259.60	259.65	261.04	3683	9.61	201	2885	78.33
EON	EQ	03-Jan-2020	14.40	15.00	15.00	14.05	14.60	14.80	14.67	22168	3.25	117	10280	46.37
EQ30	EQ	03-Jan-2020	333.00	344.90	345.45	334.01	345.45	345.45	339.62	10	0.03	5	7	70.00
EQUITAS	EQ	03-Jan-2020	107.70	107.45	108.40	105.05	105.20	105.30	106.41	1996355	2124.37	13163	478364	23.96
ERFLNCDI	N1	03-Jan-2020	925.00	949.99	949.99	949.99	949.99	949.99	949.99	1	0.01	1	1	100.00
ERFLNCDI	N2	03-Jan-2020	990.00	990.00	1000.00	990.00	1000.00	1000.00	998.00	125	1.25	2	125	100.00
ERFLNCDI	N6	03-Jan-2020	900.00	900.02	910.00	900.00	900.06	900.55	900.08	150	1.35	4	150	100.00
ERIS	EQ	03-Jan-2020	490.30	489.75	498.25	475.00	485.20	489.70	485.60	74300	360.80	4757	31784	42.78
EROSMEDIA	EQ	03-Jan-2020	14.30	14.15	14.85	14.15	14.75	14.70	14.60	118901	17.35	492	84394	70.98
ESABINDIA	EQ	03-Jan-2020	1327.40	1327.00	1331.85	1302.00	1303.00	1311.90	1316.10	2006	26.40	268	1232	61.42
ESCORTS	EQ	03-Jan-2020	618.90	618.00	625.00	612.25	619.90	620.85	618.82	1663980	10297.09	21528	284152	17.08
ESSARSHPNG	EQ	03-Jan-2020	6.75	6.75	6.90	6.45	6.70	6.55	6.59	11313	0.75	67	10025	88.61
ESSELPACK	EQ	03-Jan-2020	180.15	180.75	182.00	177.00	178.45	178.15	179.01	72856	130.42	3111	35386	48.57
ESTER	EQ	03-Jan-2020	35.60	36.70	36.70	35.00	35.50	35.30	35.85	55772	19.99	478	48889	87.66
EUROCERA	BZ	03-Jan-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.49	1501	0.01	8	-	-
EUROMULTI	BE	03-Jan-2020	0.55	0.60	0.60	0.50	0.60	0.60	0.60	7122	0.04	11	-	-
EUROTEXIND	EQ	03-Jan-2020	11.05	11.60	11.60	10.90	11.20	11.20	10.93	882	0.10	6	881	99.89
EVEREADY	EQ	03-Jan-2020	55.00	55.00	56.00	54.80	55.05	55.10	55.15	297735	164.21	878	282029	94.72
EVERESTIND	EQ	03-Jan-2020	290.95	295.70	309.70	281.25	282.30	283.55	295.74	318276	941.26	10427	70085	22.02
EXCEL	BE	03-Jan-2020	1.20	1.15	1.25	1.15	1.20	1.20	1.20	49956	0.60	28	-	-
EXCELINDUS	EQ	03-Jan-2020	882.05	892.00	900.00	875.00	880.20	882.10	887.30	9545	84.69	1144	4421	46.32
EXIDEIND	EQ	03-Jan-2020	189.10	188.80	188.90	182.00	185.00	184.10	185.42	1347418	2498.43	13235	495130	36.75
EXPLEOSOL	EQ	03-Jan-2020	286.75	284.10	298.90	284.05	288.20	289.45	291.54	6246	18.21	390	3566	57.09
FACT	EQ	03-Jan-2020	42.05	41.40	42.50	40.55	42.15	42.10	41.87	437716	183.27	2276	149301	34.11
FAIRCHEM	EQ	03-Jan-2020	483.65	480.25	492.60	480.00	484.95	484.70	487.46	6457	31.48	216	5251	81.32
FCL	EQ	03-Jan-2020	27.75	27.85	28.45	27.30	27.60	27.65	27.89	149198	41.61	942	75454	50.57
FCONSUMER	EQ	03-Jan-2020	23.90	24.10	24.70	24.00	24.30	24.25	24.34	1872025	455.66	4898	914972	48.88
FCSSOFT	EQ	03-Jan-2020	0.25	0.25	0.25	0.20	0.25	0.20	0.23	278965	0.64	113	266565	95.55
FDC	EQ	03-Jan-2020	210.50	216.80	222.00	213.25	214.00	214.85	216.72	173614	376.25	3366	56789	32.71
FEDERALBNK	EQ	03-Jan-2020	92.25	92.00	92.50	90.50	91.10	90.95	91.33	9418595	8601.88	40792	3342544	35.49
FEL	EQ	03-Jan-2020	22.35	22.05	22.75	22.05	22.35	22.50	22.47	204548	45.96	730	140050	68.47
FELDVR	EQ	03-Jan-2020	21.60	21.70	22.50	21.55	22.00	22.30	21.96	6483	1.42	85	5426	83.70
FIEMIND	EQ	03-Jan-2020	462.75	465.00	466.05	440.05	444.95	445.55	456.87	23407	106.94	1746	18231	77.89
FILATEX	EQ	03-Jan-2020	40.45	40.45	42.95	38.70	40.65	39.95	40.74	805444	328.12	2664	433062	53.77
FINCABLES	EQ	03-Jan-2020	400.75	400.70	410.00	400.65	402.80	402.75	406.77	120803	491.39	4944	60530	50.11
FINEORG	EQ	03-Jan-2020	1900.35	1906.90	1915.00	1882.65	1887.00	1897.20	1901.33	14082	267.75	3099	8021	56.96
FINPIPE	EQ	03-Jan-2020	547.90	550.15	554.00	544.15	548.45	548.75	548.31	14625	80.19	1648	7312	50.00
FLEXITUFF	BE	03-Jan-2020	7.10	6.75	6.75	6.75	6.75	6.75	6.75	20564	1.39	54	-	-
FLFL	EQ	03-Jan-2020	399.65	399.65	402.00	397.30	400.95	401.25	399.84	11489	45.94	1340	8885	77.33
FLUOROCHEM	EQ	03-Jan-2020	615.65	624.95	624.95	605.00	615.00	611.85	611.62	17417	106.53	933	12657	72.67
FMGOETZE	EQ	03-Jan-2020	658.45	659.95	660.95	659.05	660.80	660.30	659.70	54573	360.02	424	41714	76.44
FMNL	EQ	03-Jan-2020	27.45	27.00	27.80	26.60	26.65	26.80	27.22	18814	5.12	186	12431	66.07
FORCEMOT	EQ	03-Jan-2020	1073.25	1073.50	1128.00	1070.00	1092.25	1095.35	1104.86	73879	816.26	5920	22187	30.03
FORTIS	EQ	03-Jan-2020	134.15	133.60	136.00	133.40	134.45	135.05	135.15	659414	891.21	9083	400828	60.79
FOSECOIND	EQ	03-Jan-2020	1347.40	1355.00	1380.00	1340.05	1365.00	1369.45	1366.84	1961	26.80	351	1113	56.76
FOURTHDIM	SM	03-Jan-2020	8.25	8.60	8.60	7.85	7.85	7.85	8.04	4000	0.32	4	3000	75.00
FRETAIL	EQ	03-Jan-2020	332.15	332.60	336.00	331.10	331.90	334.10	332.68	792927	2637.92	14627	583384	73.57
FSC	EQ	03-Jan-2020	459.35	457.00	463.10	450.55	453.00	454.80	460.22	36146	166.35	1215	5367	14.85
FSL	EQ	03-Jan-2020	42.10	42.00	43.30	41.75	42.15	42.15	42.55	1437625	611.75	6516	429489	29.87
GABRIEL	EQ	03-Jan-2020	130.05	130.50	130.90	125.95	127.45	126.85	127.84	102107	130.53	2555	67872	66.47
GAEL	EQ	03-Jan-2020	138.20	137.05	143.90	137.05	138.50	139.25	140.63	68311	96.06	2211	44860	65.67
GAIL	EQ	03-Jan-2020	123.55	123.70	128.80	123.70	125.50	125.65	126.53	21625485	27361.98	86172	8294359	38.35
GAL	EQ	03-Jan-2020	2.10	2.10	2.30	2.10	2.30	2.30	2.27	33331	0.76	57	27808	83.43
GALAXYSURF	EQ	03-Jan-2020	1466.50	1463.00	1545.00	1463.00	1498.00	1506.35	1520.37	46452	706.24	6258	23657	50.93
GALLANTT	EQ	03-Jan-2020	36.05	38.00	40.00	36.30	37.50	36.85	37.72	102224	38.56	1020	53952	52.78
GALLISPAT	EQ	03-Jan-2020	27.70	32.00	32.80	30.20	31.50	31.30	31.57	145346	45.89	1015	79774	54.89
GAMMNINFRA	BE	03-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	495419	2.13	106	-	-
GANDHITUBE	EQ	03-Jan-2020	273.65	279.80	280.00	265.20	268.95	266.90	271.35	6413	17.40	458	4951	77.20
GANECOS	EQ	03-Jan-2020	250.25	250.05	251.05	241.00	246.05	245.95	246.58	5469	13.49	190	4827	88.26
GANESHHOUC	EQ	03-Jan-2020	37.40	37.60	39.90	36.10	36.10	36.35	38.02	60643	23.06	939	37725	62.21
GANGESSECU	EQ	03-Jan-2020	42.85	38.15	44.80	38.10	41.55	41.55	42.19	2176	0.92	13	235	10.80
GANGOTRI	BZ	03-Jan-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	1560	0.01	6	-	-
GARDENSILK	BE	03-Jan-2020	11.45	11.10	11.55	10.90	11.15	10.95	11.03	29704	3.28	150	-	-
GARFIBRES	EQ	03-Jan-2020	1217.00	1237.65	1237.65	1210.00	1230.00	1226.80	1222.33	3165	38.69	364	2650	83.73
GATI	EQ	03-Jan-2020	58.20	58.40	58.90	57.70	58.00	58.10	58.23	662431	385.77	2574	481649	72.71
GAYAHWS	BE	03-Jan-2020	0.45	0.40	0.50	0.40	0.40	0.45	0.42	783835	3.30	251	-	-
GAYAPROJ	EQ	03-Jan-2020	82.90	84.95	84.95	82.15	83.00	83.95	83.50	972663	812.19	1793	555812	57.14
GDL	EQ	03-Jan-2020	122.00	122.45	124.50	121.70	124.20	123.90	122.99	276456	340.03	3584	230091	83.23
GEECEE	EQ	03-Jan-2020	80.55	80.55	83.85	80.00	81.60	82.15	81.70	5755	4.70	267	3894	67.66
GENESYS	EQ	03-Jan-2020	63.80	63.00	65.90	62.20	65.00	64.50	63.87	10009	6.39	336	6278	62.72
GENUSPAPER	EQ	03-Jan-2020	5.20	5.10	5.25	5.10	5.20	5.20	5.18	85159	4.41	78	69639	81.78
GENUSPOWER	EQ	03-Jan-2020	27.40	27.55	27.55	26.35	27.10	27.30	26.90	289442	77.87	1967	210415	72.70
GEOJITFSL	EQ	03-Jan-2020	29.50	30.00	31.50	29.20	29.40	29.60	30.29	401898	121.72	3096	218200	54.29
GEPIL	EQ	03-Jan-2020	737.95	739.00	747.80	732.50	745.90	742.20	740.39	9245	68.45	728	5958	64.45
GESHIP	EQ	03-Jan-2020	300.95	300.75	309.90	297.50	301.00	301.75	303.26	68315	207.17	3541	49104	71.88
GET&D	EQ	03-Jan-2020	152.30	153.40	161.45	151.80	157.50	156.55	157.61	89478	141.03	2617	34244	38.27
GFLLIMITED	EQ	03-Jan-2020	92.90	94.95	96.00	88.50	90.25	92.55	92.04	114995	105.84	1994	74714	64.97
GHCL	EQ	03-Jan-2020	184.15	184.90	188.55	184.00	185.20	185.50	185.90	226147	420.42	3954	138628	61.30
GICHSGFIN	EQ	03-Jan-2020	164.65	163.15	170.75	162.60	163.55	163.50	165.83	270204	448.07	4522	117908	43.64
GICRE	EQ	03-Jan-2020	245.00	244.00	253.45	241.00	241.30	242.20	246.36	518633	1277.73	11786	133326	25.71
GILLANDERS	EQ	03-Jan-2020	28.50	30.50	30.50	28.05	29.35	29.35	29.61	314	0.09	9	211	67.20
GILLETTE	EQ	03-Jan-2020	6587.00	6587.05	6625.00	6550.00	6580.00	6571.65	6585.74	3646	240.12	1494	2509	68.82
GINNIFILA	EQ	03-Jan-2020	8.55	8.70	8.70	8.20	8.25	8.35	8.42	20528	1.73	159	13352	65.04
GIPCL	EQ	03-Jan-2020	72.90	73.10	80.50	72.85	79.25	79.35	78.48	1960767	1538.75	12118	572689	29.21
GISOLUTION	EQ	03-Jan-2020	2.65	2.60	2.65	2.55	2.55	2.55	2.55	9889	0.25	71	9869	99.80
GKWLIMITED	EQ	03-Jan-2020	690.00	694.95	694.95	691.00	691.00	691.00	694.29	12	0.08	2	12	100.00
GLAXO	EQ	03-Jan-2020	1624.45	1624.00	1630.00	1602.00	1611.00	1611.10	1611.34	50214	809.12	2369	35343	70.38
GLENMARK	EQ	03-Jan-2020	353.90	354.00	358.90	347.85	351.25	352.10	353.45	2502770	8846.08	37456	546871	21.85
GLFL	BE	03-Jan-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.55	141	0.00	2	-	-
GLOBALVECT	EQ	03-Jan-2020	53.70	53.65	54.75	52.70	52.70	52.70	53.53	5404	2.89	116	4108	76.02
GLOBOFFS	EQ	03-Jan-2020	5.20	5.35	5.40	5.30	5.35	5.30	5.36	4994	0.27	43	4875	97.62
GLOBUSSPR	EQ	03-Jan-2020	140.85	140.85	141.75	137.45	138.55	138.25	138.98	39928	55.49	781	21372	53.53
GMBREW	EQ	03-Jan-2020	435.20	434.90	436.35	421.25	422.50	426.15	427.68	71713	306.70	3098	29053	40.51
GMDCLTD	EQ	03-Jan-2020	67.05	66.90	68.70	65.55	66.00	65.80	66.67	328461	219.00	3314	160627	48.90
GMMPFAUDLR	EQ	03-Jan-2020	1864.35	1877.95	1877.95	1852.00	1865.00	1865.95	1864.42	5543	103.34	746	3649	65.83
GMRINFRA	EQ	03-Jan-2020	21.70	21.65	23.35	21.50	22.65	22.65	22.78	50588151	11523.08	38562	11972680	23.67
GNA	EQ	03-Jan-2020	278.00	278.40	281.15	271.10	272.05	272.55	275.78	33360	92.00	1674	21109	63.28
GNFC	EQ	03-Jan-2020	168.30	165.00	174.35	163.25	170.15	170.20	170.10	1567146	2665.65	25338	419634	26.78
GOACARBON	EQ	03-Jan-2020	232.80	239.00	242.65	221.20	230.00	229.75	235.78	132034	311.31	3107	51752	39.20
GOCLCORP	EQ	03-Jan-2020	276.30	279.55	280.00	275.20	277.05	277.45	278.19	4438	12.35	74	3795	85.51
GODFRYPHLP	EQ	03-Jan-2020	1357.05	1352.00	1365.80	1325.00	1338.00	1335.45	1343.12	93223	1252.10	6153	26589	28.52
GODREJAGRO	EQ	03-Jan-2020	520.55	517.00	527.95	512.30	520.50	520.90	521.17	52250	272.31	3185	19847	37.98
GODREJCP	EQ	03-Jan-2020	683.70	682.80	691.05	682.20	688.00	688.95	687.80	885454	6090.12	42342	505519	57.09
GODREJIND	EQ	03-Jan-2020	429.25	428.85	436.75	425.10	434.70	434.25	431.84	64142	276.99	4357	29082	45.34
GODREJPROP	EQ	03-Jan-2020	968.45	964.00	979.00	955.70	959.75	965.05	966.36	138815	1341.45	11813	46412	33.43
GOENKA	BZ	03-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.26	34581	0.09	30	-	-
GOKEX	EQ	03-Jan-2020	79.15	78.80	81.70	76.20	77.80	77.25	78.55	88949	69.87	1324	37606	42.28
GOKUL	EQ	03-Jan-2020	14.20	13.65	14.20	13.55	13.80	13.80	14.01	213988	29.97	104	212548	99.33
GOKULAGRO	EQ	03-Jan-2020	13.10	13.40	13.75	12.70	12.70	12.70	13.12	9064	1.19	89	5557	61.31
GOLDBEES	EQ	03-Jan-2020	34.35	34.55	35.80	34.55	35.50	35.40	35.14	2322978	816.35	4784	1207735	51.99
GOLDENTOBC	EQ	03-Jan-2020	28.65	28.10	29.55	28.10	29.25	28.75	28.62	1059	0.30	41	696	65.72
GOLDIAM	EQ	03-Jan-2020	156.40	157.40	164.00	153.50	158.90	157.05	158.87	211858	336.58	5197	88792	41.91
GOLDSHARE	EQ	03-Jan-2020	3465.75	3490.00	3550.00	3490.00	3536.25	3542.10	3522.04	1830	64.45	296	987	53.93
GOLDSTAR	SM	03-Jan-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	6000	1.50	1	6000	100.00
GOLDTECH	EQ	03-Jan-2020	8.35	8.45	8.70	8.35	8.40	8.35	8.48	14277	1.21	82	8818	61.76
GOODLUCK	EQ	03-Jan-2020	57.30	58.90	65.00	55.25	58.00	58.40	60.34	112488	67.88	1073	45713	40.64
GPIL	EQ	03-Jan-2020	256.90	255.95	267.10	252.30	254.00	254.15	259.59	310270	805.43	10156	164342	52.97
GPPL	EQ	03-Jan-2020	88.85	89.85	92.40	89.05	91.15	91.05	90.71	260729	236.51	7974	151897	58.26
GPTINFRA	EQ	03-Jan-2020	38.65	37.85	40.00	37.50	38.55	39.45	39.55	11881	4.70	64	10340	87.03
GRANULES	EQ	03-Jan-2020	122.00	122.30	126.00	122.05	124.00	123.60	124.26	969986	1205.35	10432	382248	39.41
GRAPHITE	EQ	03-Jan-2020	310.55	309.00	318.90	308.20	309.15	309.20	313.99	3316089	10412.17	40492	765786	23.09
GRASIM	EQ	03-Jan-2020	766.35	769.95	769.95	751.50	756.45	756.65	759.61	1411458	10721.52	24417	283619	20.09
GRAVITA	EQ	03-Jan-2020	50.10	50.50	52.00	50.00	50.75	50.40	50.81	91005	46.24	710	47019	51.67
GREAVESCOT	EQ	03-Jan-2020	134.75	135.95	137.40	132.20	135.45	135.55	135.82	193341	262.60	4530	101662	52.58
GREENLAM	EQ	03-Jan-2020	925.80	920.60	959.95	905.00	949.00	927.90	923.72	1884	17.40	358	1142	60.62
GREENPANEL	EQ	03-Jan-2020	48.00	47.30	48.45	46.70	47.00	47.45	47.43	148154	70.27	1542	132296	89.30
GREENPLY	EQ	03-Jan-2020	168.35	168.35	171.50	163.10	171.50	167.90	166.50	69653	115.97	1952	34521	49.56
GREENPOWER	BE	03-Jan-2020	2.40	2.40	2.50	2.30	2.35	2.35	2.40	87842	2.11	105	-	-
GRINDWELL	EQ	03-Jan-2020	593.85	591.05	615.00	590.00	596.70	597.20	603.62	15338	92.58	1559	9214	60.07
GROBTEA	BE	03-Jan-2020	508.75	484.50	500.00	483.35	499.45	486.55	489.87	347	1.70	28	-	-
GRPLTD	EQ	03-Jan-2020	798.25	800.25	840.05	799.00	800.00	800.00	817.69	677	5.54	54	630	93.06
GRSE	EQ	03-Jan-2020	209.80	209.70	211.00	203.50	204.15	205.05	207.04	163765	339.07	4711	74585	45.54
GSCLCEMENT	EQ	03-Jan-2020	19.45	19.95	20.35	18.80	19.60	19.15	19.66	37742	7.42	258	23037	61.04
GSFC	EQ	03-Jan-2020	72.60	72.10	74.40	71.65	72.90	72.90	73.08	559836	409.11	4441	194953	34.82
GSKCONS	EQ	03-Jan-2020	8371.20	8400.00	8400.00	8290.35	8354.95	8327.40	8320.73	35381	2943.96	2457	29867	84.42
GSPL	EQ	03-Jan-2020	231.80	233.20	243.80	233.00	236.70	235.70	238.53	1395209	3328.01	24115	831913	59.63
GSS	EQ	03-Jan-2020	29.45	29.70	32.35	29.45	32.35	32.35	31.51	77412	24.39	397	63200	81.64
GTL	EQ	03-Jan-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.53	98319	1.51	116	59992	61.02
GTLINFRA	EQ	03-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.38	6529471	25.12	796	4458999	68.29
GTNIND	EQ	03-Jan-2020	6.25	6.50	6.65	5.85	6.25	6.20	6.26	5578	0.35	37	4617	82.77
GTPL	EQ	03-Jan-2020	75.35	75.65	75.90	73.50	74.00	74.00	74.65	25235	18.84	368	19932	78.99
GUFICBIO	EQ	03-Jan-2020	63.15	63.35	65.50	61.60	62.70	62.95	63.64	36507	23.23	523	15688	42.97
GUJALKALI	EQ	03-Jan-2020	426.85	429.50	442.00	427.00	431.85	431.40	434.00	53584	232.56	3179	29332	54.74
GUJAPOLLO	EQ	03-Jan-2020	132.65	139.85	139.90	132.00	135.65	133.10	134.39	2147	2.89	161	1687	78.57
GUJGASLTD	EQ	03-Jan-2020	255.05	255.00	260.00	249.00	250.50	250.65	251.57	2695895	6782.13	32589	1857780	68.91
GULFOILLUB	EQ	03-Jan-2020	805.55	807.05	846.00	804.55	815.50	815.55	825.73	17798	146.96	1340	4139	23.26
GULFPETRO	EQ	03-Jan-2020	47.00	47.10	47.90	42.25	42.50	43.20	44.06	52127	22.97	982	30235	58.00
GULPOLY	EQ	03-Jan-2020	42.85	42.85	43.35	40.75	42.40	41.85	42.19	20807	8.78	200	8624	41.45
GVKPIL	EQ	03-Jan-2020	3.80	3.85	4.25	3.85	3.95	4.00	4.07	4910933	199.88	1738	3467851	70.61
HAL	EQ	03-Jan-2020	735.25	737.80	756.90	723.50	735.40	736.90	732.55	138709	1016.12	5367	109769	79.14
HARITASEAT	EQ	03-Jan-2020	445.70	448.95	449.35	439.15	443.15	443.70	442.70	3524	15.60	333	1655	46.96
HARRMALAYA	EQ	03-Jan-2020	64.75	63.50	65.70	62.45	63.55	64.85	64.45	143729	92.64	1536	59658	41.51
HATHWAY	EQ	03-Jan-2020	19.80	19.50	21.90	18.65	19.05	19.00	19.63	14617942	2869.30	7288	12057046	82.48
HATSUN	EQ	03-Jan-2020	579.75	582.10	584.80	576.00	580.00	580.10	581.13	3508	20.39	236	2837	80.87
HAVELLS	EQ	03-Jan-2020	654.45	654.00	665.65	651.15	661.55	660.50	661.67	1316546	8711.25	28173	203670	15.47
HAVISHA	BE	03-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	40084	0.20	21	-	-
HBLPOWER	EQ	03-Jan-2020	16.45	16.45	16.80	16.15	16.20	16.25	16.42	175544	28.82	1100	129201	73.60
HCC	EQ	03-Jan-2020	10.50	10.40	11.10	10.30	10.60	10.55	10.77	3784535	407.55	4763	1685375	44.53
HCG	EQ	03-Jan-2020	107.95	110.00	111.20	106.00	108.00	106.80	108.36	13603	14.74	244	11488	84.45
HCL-INSYS	EQ	03-Jan-2020	7.20	7.15	7.50	7.15	7.30	7.30	7.39	594478	43.94	1117	419563	70.58
HCLTECH	EQ	03-Jan-2020	573.55	574.00	588.50	572.85	582.00	585.05	584.14	3269446	19098.27	77707	1071299	32.77
HDFC	EQ	03-Jan-2020	2466.40	2455.00	2466.40	2441.80	2452.05	2454.45	2451.88	1963923	48152.98	92333	1260684	64.19
HDFCAMC	EQ	03-Jan-2020	3171.80	3170.00	3218.45	3165.20	3185.00	3190.30	3194.78	342200	10932.53	25517	115497	33.75
HDFCBANK	EQ	03-Jan-2020	1286.75	1282.20	1285.00	1263.60	1268.50	1268.40	1270.48	5427775	68958.86	157066	3459267	63.73
HDFCLIFE	EQ	03-Jan-2020	634.25	631.00	637.45	626.40	631.50	630.70	631.08	2401828	15157.53	40553	1693746	70.52
HDFCMFGETF	EQ	03-Jan-2020	3526.35	3551.50	3638.00	3551.05	3629.00	3612.65	3588.28	2833	101.66	394	1830	64.60
HDFCNIFETF	EQ	03-Jan-2020	1285.91	1284.33	1284.44	1280.00	1284.21	1284.21	1282.79	176	2.26	38	172	97.73
HDFCSENETF	EQ	03-Jan-2020	4390.00	4385.00	4385.00	4352.50	4352.50	4352.50	4379.22	16	0.70	8	16	100.00
HDIL	BE	03-Jan-2020	3.00	3.00	3.15	2.90	3.10	3.05	3.05	951581	29.06	961	-	-
HEG	EQ	03-Jan-2020	1076.10	1074.90	1125.00	1068.10	1082.00	1081.40	1096.03	651837	7144.31	27265	94752	14.54
HEIDELBERG	EQ	03-Jan-2020	182.25	183.45	184.80	182.00	183.65	183.65	183.39	405570	743.79	3589	298799	73.67
HEOF1100RG	MF	03-Jan-2020	9.45	9.45	9.45	8.80	9.15	9.15	8.95	30900	2.76	6	30900	100.00
HEOF1126RG	MF	03-Jan-2020	9.71	9.90	9.90	9.90	9.90	9.90	9.90	5000	0.50	1	5000	100.00
HERCULES	EQ	03-Jan-2020	102.85	104.95	107.00	100.00	103.45	102.40	103.96	78479	81.59	1712	38807	49.45
HERITGFOOD	EQ	03-Jan-2020	351.20	352.00	395.00	351.15	364.65	365.60	375.50	177122	665.10	10230	33598	18.97
HEROMOTOCO	EQ	03-Jan-2020	2429.45	2420.00	2449.00	2415.00	2435.75	2432.35	2433.37	544720	13255.05	32567	108997	20.01
HESTERBIO	EQ	03-Jan-2020	1434.90	1447.80	1473.95	1440.05	1469.25	1454.95	1456.32	14024	204.23	897	9300	66.31
HEXATRADEX	BE	03-Jan-2020	9.05	9.50	9.50	8.60	8.90	8.85	9.15	90227	8.26	104	-	-
HEXAWARE	EQ	03-Jan-2020	337.40	337.80	345.00	333.35	334.90	335.70	340.27	319686	1087.79	6873	69972	21.89
HFCL	EQ	03-Jan-2020	17.90	17.85	18.30	17.70	17.80	17.75	17.97	2882181	517.93	3935	1011913	35.11
HGINFRA	EQ	03-Jan-2020	263.90	265.85	269.80	260.95	266.35	265.80	266.28	49165	130.92	1635	32339	65.78
HGS	EQ	03-Jan-2020	591.65	590.65	618.45	590.65	615.00	612.40	609.54	4630	28.22	746	2403	51.90
HHOF1140RG	MF	03-Jan-2020	8.50	8.55	8.70	8.50	8.70	8.70	8.53	20900	1.78	23	20900	100.00
HIKAL	EQ	03-Jan-2020	129.80	128.40	128.80	121.10	123.00	122.80	125.03	547533	684.58	8649	283631	51.80
HIL	EQ	03-Jan-2020	1381.05	1390.85	1419.00	1345.00	1355.00	1353.30	1393.16	30700	427.70	3445	12204	39.75
HILTON	BE	03-Jan-2020	10.55	10.65	10.65	10.20	10.45	10.25	10.40	3416	0.36	22	-	-
HIMATSEIDE	EQ	03-Jan-2020	132.20	133.00	139.70	131.45	132.85	133.40	135.79	322152	437.46	6550	139636	43.34
HINDALCO	EQ	03-Jan-2020	220.15	219.30	219.95	216.05	216.50	216.45	217.48	8658243	18829.84	66849	2631189	30.39
HINDCOMPOS	EQ	03-Jan-2020	184.60	184.60	191.00	182.00	188.00	182.80	184.56	1782	3.29	163	695	39.00
HINDCON	SM	03-Jan-2020	13.30	13.60	13.60	13.60	13.60	13.60	13.60	4000	0.54	1	4000	100.00
HINDCOPPER	EQ	03-Jan-2020	48.50	50.00	51.00	46.20	46.65	46.75	47.92	9379034	4494.16	27029	2919922	31.13
HINDMOTORS	EQ	03-Jan-2020	5.90	5.90	5.95	5.85	5.90	5.85	5.87	108598	6.37	177	95240	87.70
HINDNATGLS	BE	03-Jan-2020	34.90	36.50	36.50	33.20	33.20	33.45	33.99	1046	0.36	19	-	-
HINDOILEXP	EQ	03-Jan-2020	96.55	98.10	102.00	97.75	99.20	98.80	100.10	646576	647.24	6125	197926	30.61
HINDPETRO	EQ	03-Jan-2020	269.50	264.90	266.15	261.50	263.70	263.70	263.87	4110082	10845.14	36332	1057319	25.73
HINDSYNTEX	BE	03-Jan-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	601	0.01	3	-	-
HINDUNILVR	EQ	03-Jan-2020	1938.05	1937.90	1940.00	1918.75	1932.00	1927.45	1926.53	1598825	30801.89	85043	1117706	69.91
HINDZINC	EQ	03-Jan-2020	214.15	214.00	216.90	213.10	215.30	215.25	215.55	816967	1760.96	15442	559230	68.45
HIRECT	EQ	03-Jan-2020	232.85	234.95	239.80	223.00	226.00	225.15	232.97	43498	101.34	3158	21048	48.39
HISARMETAL	EQ	03-Jan-2020	70.40	71.00	71.00	63.40	63.85	64.15	64.89	47823	31.03	746	28888	60.41
HITECH	EQ	03-Jan-2020	145.25	145.00	173.90	145.00	162.15	165.15	164.97	162348	267.82	2746	86432	53.24
HITECHCORP	EQ	03-Jan-2020	88.80	90.00	94.00	90.00	90.05	91.00	92.49	2609	2.41	118	2052	78.65
HITECHGEAR	EQ	03-Jan-2020	173.70	173.70	174.00	169.10	171.25	171.25	171.48	7752	13.29	175	6316	81.48
HMT	BZ	03-Jan-2020	13.50	13.10	14.15	13.00	13.90	13.90	13.65	2278	0.31	25	-	-
HMVL	EQ	03-Jan-2020	71.15	71.20	74.70	71.20	72.75	72.30	72.81	41271	30.05	505	29665	71.88
HNDFDS	EQ	03-Jan-2020	686.10	697.95	697.95	672.05	680.00	683.05	684.97	2579	17.67	245	1528	59.25
HNGSNGBEES	EQ	03-Jan-2020	352.17	358.98	365.00	353.55	361.00	361.00	361.35	284	1.03	16	263	92.61
HONAUT	EQ	03-Jan-2020	27107.80	27022.00	27249.95	27021.00	27111.00	27102.20	27112.63	337	91.37	238	179	53.12
HONDAPOWER	EQ	03-Jan-2020	1207.30	1220.00	1231.95	1190.00	1229.00	1225.20	1214.39	2958	35.92	288	2135	72.18
HOTELEELA	EQ	03-Jan-2020	5.95	5.95	6.00	5.80	5.90	5.85	5.87	218211	12.82	318	148453	68.03
HOVS	EQ	03-Jan-2020	48.90	51.25	51.30	48.75	49.50	49.35	50.25	22508	11.31	561	19094	84.83
HPL	EQ	03-Jan-2020	43.80	44.40	45.35	42.15	42.90	42.75	43.96	119210	52.41	1514	78678	66.00
HSCL	EQ	03-Jan-2020	62.35	62.35	68.50	61.50	66.20	66.10	66.21	5423911	3591.04	28910	1340884	24.72
HSIL	EQ	03-Jan-2020	50.55	49.30	51.90	48.20	51.40	51.30	50.22	253422	127.27	2059	149726	59.08
HTMEDIA	EQ	03-Jan-2020	14.65	14.70	17.55	14.70	17.15	16.95	16.49	1415096	233.34	3150	844015	59.64
HUBTOWN	BE	03-Jan-2020	14.65	14.40	15.35	14.40	14.60	15.25	14.98	5800	0.87	50	-	-
HUDCO	EQ	03-Jan-2020	38.85	38.55	39.60	38.10	38.35	38.45	38.65	1342084	518.73	5325	381680	28.44
HUDCO	N2	03-Jan-2020	1225.00	1228.00	1229.50	1219.50	1221.00	1221.00	1226.47	779	9.55	39	544	69.83
HUDCO	N3	03-Jan-2020	1116.00	1116.00	1128.00	1116.00	1128.00	1128.00	1126.42	885	9.97	3	885	100.00
HUDCO	N4	03-Jan-2020	1114.90	1114.90	1114.90	1105.00	1105.00	1105.00	1105.95	110	1.22	4	109	99.09
HUDCO	N5	03-Jan-2020	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	70	0.83	1	70	100.00
HUDCO	N8	03-Jan-2020	1205.50	1214.00	1214.00	1214.00	1214.00	1214.00	1214.00	215	2.61	2	215	100.00
HUDCO	ND	03-Jan-2020	1230.00	1229.99	1233.00	1229.99	1233.00	1233.00	1231.38	26	0.32	6	25	96.15
HUDCO	NE	03-Jan-2020	1334.90	1327.00	1341.00	1327.00	1341.00	1341.00	1337.24	282	3.77	9	261	92.55
IBMFNIFTY	EQ	03-Jan-2020	123.00	124.79	124.79	121.12	124.40	124.40	123.48	75	0.09	12	33	44.00
IBREALEST	EQ	03-Jan-2020	79.00	82.95	82.95	81.10	82.95	82.95	82.88	4537215	3760.59	4196	1926804	42.47
IBUCCREDIT	N2	03-Jan-2020	988.10	1015.00	1015.55	1015.00	1015.55	1015.55	1015.14	200	2.03	4	150	75.00
IBUCCREDIT	N4	03-Jan-2020	972.00	973.00	973.00	972.00	972.00	972.00	972.90	20	0.19	2	20	100.00
IBUCCREDIT	N7	03-Jan-2020	805.05	800.00	805.50	799.99	805.50	805.50	801.67	79	0.63	5	79	100.00
IBUCCREDIT	NB	03-Jan-2020	765.92	770.00	770.00	770.00	770.00	770.00	770.00	4	0.03	1	4	100.00
IBUCCREDIT	ND	03-Jan-2020	800.00	750.00	780.60	650.10	780.60	780.60	726.90	15	0.11	3	10	66.67
IBULHSGFIN	EQ	03-Jan-2020	325.15	325.50	335.80	321.05	328.65	329.60	329.55	38042432	125370.69	287931	1529935	4.02
IBULHSGFIN	N6	03-Jan-2020	934.90	915.00	915.00	899.90	899.90	900.85	905.00	341	3.09	11	256	75.07
IBULHSGFIN	N8	03-Jan-2020	775.00	790.00	790.00	790.00	790.00	790.00	790.00	121	0.96	5	121	100.00
IBULHSGFIN	NA	03-Jan-2020	749.54	797.99	797.99	712.00	720.00	720.00	718.99	101	0.73	4	101	100.00
IBULISL	EQ	03-Jan-2020	95.15	99.90	99.90	99.90	99.90	99.90	99.90	38353	38.31	123	38353	100.00
IBVENTURES	E3	03-Jan-2020	101.75	102.35	103.70	95.15	98.00	98.15	100.26	106801	107.08	487	50586	47.36
IBVENTURES	EQ	03-Jan-2020	209.40	209.00	213.90	204.65	206.55	207.65	209.38	1004951	2104.13	9423	248216	24.70
ICEMAKE	SM	03-Jan-2020	56.00	56.05	56.05	54.00	54.00	54.00	54.49	16000	8.72	7	10000	62.50
ICFL	N1	03-Jan-2020	980.00	937.00	980.00	937.00	980.00	980.00	966.17	179	1.73	11	139	77.65
ICFL	N2	03-Jan-2020	936.00	928.00	928.00	928.00	928.00	928.00	928.00	10	0.09	2	10	100.00
ICFL	N3	03-Jan-2020	940.00	940.00	940.00	928.00	940.00	940.00	939.99	1943	18.26	14	1943	100.00
ICFL	N6	03-Jan-2020	968.00	968.00	968.00	968.00	968.00	968.00	968.00	132	1.28	4	132	100.00
ICFL	N7	03-Jan-2020	800.00	895.00	895.00	895.00	895.00	895.00	895.00	4	0.04	1	4	100.00
ICFL	N8	03-Jan-2020	836.00	740.00	800.00	735.05	800.00	800.00	794.19	55	0.44	4	55	100.00
ICFL	N9	03-Jan-2020	999.00	961.05	961.05	961.05	961.05	961.05	961.05	1	0.01	1	1	100.00
ICICI500	EQ	03-Jan-2020	161.00	168.00	168.00	160.50	160.50	160.50	161.35	20930	33.77	40	20892	99.82
ICICIB22	EQ	03-Jan-2020	34.61	34.85	34.98	34.55	34.84	34.70	34.79	207422	72.17	3006	135576	65.36
ICICIBANK	EQ	03-Jan-2020	540.60	538.00	540.80	536.25	539.50	538.85	538.46	9594690	51663.26	93857	4945623	51.55
ICICIBANKN	EQ	03-Jan-2020	324.43	324.61	324.61	320.91	322.60	322.22	322.70	83145	268.31	1476	81598	98.14
ICICIBANKP	EQ	03-Jan-2020	180.00	180.00	181.50	176.77	178.03	178.03	177.90	1192	2.12	54	1030	86.41
ICICIGI	EQ	03-Jan-2020	1360.70	1364.00	1397.80	1360.70	1390.00	1388.00	1376.23	577617	7949.34	30019	433417	75.04
ICICIGOLD	EQ	03-Jan-2020	35.35	35.55	36.25	35.55	36.20	36.00	35.85	88360	31.68	880	78474	88.81
ICICILIQ	EQ	03-Jan-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	19049	190.49	58	8748	45.92
ICICILOVOL	EQ	03-Jan-2020	92.58	93.50	93.50	90.50	92.31	91.69	91.90	2547	2.34	136	1823	71.57
ICICIMCAP	EQ	03-Jan-2020	66.86	67.80	67.80	65.62	65.75	65.68	66.01	16457	10.86	126	11603	70.50
ICICINF100	EQ	03-Jan-2020	132.87	132.00	132.63	132.00	132.23	132.11	132.06	1141	1.51	20	1131	99.12
ICICINIFTY	EQ	03-Jan-2020	129.53	129.00	130.00	126.00	129.15	128.60	129.01	215877	278.50	4647	200511	92.88
ICICINV20	EQ	03-Jan-2020	57.64	58.00	58.00	57.42	57.82	57.44	57.50	11320	6.51	221	11023	97.38
ICICINXT50	EQ	03-Jan-2020	28.69	29.30	29.30	28.55	28.83	28.80	28.80	12114	3.49	154	7897	65.19
ICICIPRULI	EQ	03-Jan-2020	486.45	486.95	488.25	481.65	483.70	483.20	484.45	861600	4173.99	13344	402860	46.76
ICICISENSX	EQ	03-Jan-2020	443.00	443.23	443.79	439.82	442.00	440.26	440.89	1329	5.86	151	1273	95.79
ICIL	EQ	03-Jan-2020	52.85	51.10	55.00	51.10	52.60	53.00	53.41	210711	112.53	2555	142810	67.78
ICRA	EQ	03-Jan-2020	3063.60	3060.00	3120.00	2961.05	3060.00	3064.60	3057.01	2300	70.31	625	987	42.91
IDBI	EQ	03-Jan-2020	37.50	37.45	37.70	37.05	37.10	37.20	37.32	1610210	600.98	4677	452129	28.08
IDBIGOLD	EQ	03-Jan-2020	3593.35	3617.00	3670.00	3617.00	3632.00	3632.00	3655.13	24	0.88	20	19	79.17
IDEA	EQ	03-Jan-2020	6.10	6.10	6.20	6.00	6.10	6.10	6.11	77256216	4717.65	135875	24783549	32.08
IDFC	EQ	03-Jan-2020	38.05	38.10	38.10	37.10	37.15	37.20	37.58	1790873	672.94	11274	843357	47.09
IDFCFIRSTB	EQ	03-Jan-2020	46.15	46.10	46.50	45.15	45.50	45.45	45.77	14646549	6703.47	27108	5635826	38.48
IDFCFIRSTB	N1	03-Jan-2020	5000.00	5000.00	5000.01	5000.00	5000.00	5000.00	5000.01	32	1.60	6	32	100.00
IDFCFIRSTB	N2	03-Jan-2020	9950.00	9950.00	9969.99	9910.01	9950.01	9959.09	9946.00	40	3.98	12	36	90.00
IDFCFIRSTB	N4	03-Jan-2020	9499.90	9417.00	9417.00	9417.00	9417.00	9417.00	9417.00	4	0.38	1	4	100.00
IDFCFIRSTB	N5	03-Jan-2020	5190.00	5190.00	5201.00	5190.00	5201.00	5201.00	5195.50	8	0.42	2	8	100.00
IDFCFIRSTB	N6	03-Jan-2020	9560.00	9555.50	9555.50	9555.00	9555.00	9555.00	9555.20	5	0.48	3	5	100.00
IDFCFIRSTB	N7	03-Jan-2020	5160.00	5100.01	5170.00	5100.00	5170.00	5170.00	5130.00	7	0.36	3	4	57.14
IDFCFIRSTB	N8	03-Jan-2020	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	6	0.59	3	6	100.00
IDFCFIRSTB	N9	03-Jan-2020	4996.66	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	4	0.20	1	4	100.00
IDFCFIRSTB	NA	03-Jan-2020	9671.01	9661.00	9699.00	9661.00	9699.00	9699.00	9667.30	14	1.35	5	12	85.71
IDFCFIRSTB	NB	03-Jan-2020	5200.00	5191.01	5200.00	5191.00	5191.00	5195.50	5193.57	14	0.73	5	10	71.43
IDFCFIRSTB	NC	03-Jan-2020	9325.00	9325.00	9345.00	9325.00	9345.00	9345.00	9331.67	12	1.12	3	8	66.67
IDFCFIRSTB	ND	03-Jan-2020	5134.99	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
IDFNIFTYET	EQ	03-Jan-2020	119.56	123.99	126.00	123.00	123.00	123.00	124.39	58	0.07	13	42	72.41
IEX	EQ	03-Jan-2020	150.65	152.85	162.40	152.20	158.20	159.90	156.06	1055314	1646.88	6813	765650	72.55
IFBAGRO	EQ	03-Jan-2020	423.95	434.80	477.70	410.10	436.00	438.75	457.06	68958	315.18	5174	14741	21.38
IFBIND	EQ	03-Jan-2020	673.40	674.00	733.00	673.40	691.55	696.85	707.35	57434	406.26	3838	12329	21.47
IFCI	EQ	03-Jan-2020	6.85	6.80	6.90	6.65	6.70	6.75	6.79	1868679	126.89	9983	1079485	57.77
IFCI	NF	03-Jan-2020	999.33	1004.90	1004.90	1004.90	1004.90	1004.90	1004.90	12	0.12	1	12	100.00
IFCI	NH	03-Jan-2020	980.13	979.85	980.00	979.85	979.95	979.95	979.96	771	7.56	19	734	95.20
IFCI	NI	03-Jan-2020	1530.07	1550.00	1580.00	1550.00	1580.00	1580.00	1570.00	30	0.47	3	30	100.00
IFCI	NL	03-Jan-2020	1033.00	1033.90	1033.95	1033.90	1033.95	1033.95	1033.95	223	2.31	4	223	100.00
IFCI	NM	03-Jan-2020	1434.54	1430.00	1432.03	1430.00	1432.03	1430.35	1430.35	103	1.47	10	103	100.00
IFGLEXPOR	EQ	03-Jan-2020	136.60	140.00	154.95	140.00	150.00	149.60	146.51	38073	55.78	1043	14986	39.36
IGARASHI	EQ	03-Jan-2020	368.50	368.85	371.00	351.75	353.00	353.60	359.70	351076	1262.83	10415	120162	34.23
IGL	EQ	03-Jan-2020	421.85	422.30	423.10	412.25	415.50	417.05	416.18	1925765	8014.74	27674	498083	25.86
IGPL	EQ	03-Jan-2020	172.40	171.90	178.90	168.70	171.70	171.45	174.83	95088	166.24	2385	40059	42.13
IIFL	EQ	03-Jan-2020	142.80	150.00	153.50	143.30	145.05	145.00	146.20	623981	912.24	10992	278891	44.70
IIFLFIN	NF	03-Jan-2020	960.58	970.00	975.00	960.00	960.00	960.00	966.04	4242	40.98	29	4232	99.76
IIFLFIN	NG	03-Jan-2020	1002.40	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
IIFLFIN	NH	03-Jan-2020	939.99	940.00	955.00	940.00	955.00	955.00	953.42	95	0.91	5	95	100.00
IIFLFIN	NJ	03-Jan-2020	996.78	991.45	991.45	991.45	991.45	991.45	991.45	20	0.20	1	20	100.00
IIFLFIN	NK	03-Jan-2020	955.00	970.00	970.00	950.00	950.00	950.00	951.11	27	0.26	6	27	100.00
IIFLFIN	NN	03-Jan-2020	948.00	950.00	950.00	945.00	945.00	945.00	947.98	126	1.19	8	126	100.00
IIFLSEC	EQ	03-Jan-2020	44.80	47.00	47.00	47.00	47.00	47.00	47.00	25804	12.13	207	25804	100.00
IIFLWAM	EQ	03-Jan-2020	1136.70	1147.95	1247.75	1132.00	1180.00	1171.70	1187.99	14253	169.32	2026	10506	73.71
IIHFL	N2	03-Jan-2020	1003.00	1000.00	1000.00	999.00	1000.00	1000.00	999.85	970	9.70	8	970	100.00
IITL	EQ	03-Jan-2020	60.00	63.00	63.00	58.00	58.00	58.00	59.36	14	0.01	11	3	21.43
IL&FSENGG	BZ	03-Jan-2020	1.95	2.00	2.00	1.95	2.00	2.00	1.99	30906	0.62	50	-	-
IL&FSTRANS	BZ	03-Jan-2020	2.25	2.35	2.35	2.15	2.25	2.25	2.30	46498	1.07	103	-	-
IMFA	EQ	03-Jan-2020	216.75	216.30	226.70	210.55	217.00	214.45	219.77	117708	258.69	2776	50925	43.26
IMPAL	EQ	03-Jan-2020	587.80	578.05	603.95	578.00	596.00	594.00	592.71	1723	10.21	171	1317	76.44
IMPEXFERRO	BE	03-Jan-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	24867	0.10	8	-	-
INDBANK	EQ	03-Jan-2020	7.05	7.10	7.15	6.95	7.10	7.00	7.04	19117	1.35	120	13300	69.57
INDHOTEL	EQ	03-Jan-2020	147.60	145.50	147.30	144.10	145.90	145.90	145.78	410983	599.15	4992	188237	45.80
INDIACEM	EQ	03-Jan-2020	77.10	76.90	78.90	75.50	76.45	76.40	76.67	1743819	1337.05	10202	664857	38.13
INDIAGLYCO	EQ	03-Jan-2020	232.85	231.70	234.00	224.75	227.00	226.75	229.76	83686	192.28	2079	49880	59.60
INDIAMART	EQ	03-Jan-2020	2047.50	2047.55	2143.95	2043.05	2078.80	2076.90	2098.28	54320	1139.79	5858	17497	32.21
INDIANB	EQ	03-Jan-2020	102.85	102.85	104.40	102.15	102.45	102.85	103.25	1142845	1179.94	12508	441050	38.59
INDIANCARD	EQ	03-Jan-2020	107.90	103.55	113.25	103.55	108.05	108.60	110.53	2630	2.91	82	2233	84.90
INDIANHUME	EQ	03-Jan-2020	229.85	231.80	264.00	230.05	243.70	245.75	251.92	448019	1128.66	11225	93554	20.88
INDIGO	EQ	03-Jan-2020	1332.40	1318.50	1382.50	1301.40	1360.25	1360.95	1352.78	3665728	49589.35	95801	307214	8.38
INDIGRID	IV	03-Jan-2020	96.72	96.70	96.74	96.31	96.51	96.65	96.66	83349	80.56	43	81648	97.96
INDLMETER	BE	03-Jan-2020	21.60	21.60	22.55	21.60	22.55	22.55	21.69	55	0.01	2	-	-
INDNIPPON	EQ	03-Jan-2020	371.20	371.00	373.70	362.00	364.50	365.75	367.70	51866	190.71	2242	29253	56.40
INDOCO	EQ	03-Jan-2020	185.20	185.60	188.70	184.00	184.60	185.05	186.11	22267	41.44	775	8213	36.88
INDORAMA	EQ	03-Jan-2020	26.05	26.45	26.60	24.80	25.50	25.45	25.73	32109	8.26	397	27110	84.43
INDOSOLAR	BZ	03-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.80	0.81	121564	0.99	98	-	-
INDOSTAR	EQ	03-Jan-2020	196.10	197.00	202.50	196.00	200.95	200.65	200.64	316201	634.41	6802	264257	83.57
INDOTECH	BE	03-Jan-2020	111.50	112.65	113.65	111.55	111.70	111.70	111.95	4681	5.24	20	-	-
INDOTHAI	EQ	03-Jan-2020	24.40	26.00	27.95	23.60	26.20	25.75	25.40	22355	5.68	262	12057	53.93
INDOWIND	EQ	03-Jan-2020	3.05	3.05	3.05	3.00	3.00	3.00	3.02	23570	0.71	61	22568	95.75
INDRAMEDCO	EQ	03-Jan-2020	41.35	41.40	43.75	40.65	43.20	43.00	42.69	390124	166.53	2062	190866	48.92
INDSWFTLAB	EQ	03-Jan-2020	23.90	23.90	24.25	23.30	23.55	23.40	23.74	94492	22.43	97	53078	56.17
INDSWFTLTD	EQ	03-Jan-2020	3.15	3.30	3.30	3.10	3.10	3.10	3.16	13335	0.42	26	10514	78.85
INDTERRAIN	EQ	03-Jan-2020	61.30	61.40	63.10	58.25	60.60	60.90	60.70	15848	9.62	369	10289	64.92
INDUSINDBK	EQ	03-Jan-2020	1529.00	1524.00	1538.00	1512.10	1529.00	1528.85	1522.15	2622870	39923.92	65975	1243139	47.40
INEOSSTYRO	EQ	03-Jan-2020	724.60	725.70	736.00	716.10	726.10	730.80	727.49	5999	43.64	433	4285	71.43
INFIBEAM	EQ	03-Jan-2020	54.70	55.00	55.20	53.80	54.10	54.15	54.27	1568540	851.18	5417	649058	41.38
INFOBEAN	EQ	03-Jan-2020	66.00	67.90	67.90	60.35	63.75	63.55	64.49	7374	4.76	252	4673	63.37
INFRABEES	EQ	03-Jan-2020	340.74	343.00	345.00	339.40	341.11	340.79	341.21	107	0.37	21	94	87.85
INFRATEL	EQ	03-Jan-2020	253.65	254.20	255.85	243.70	247.10	248.15	250.83	3954085	9917.84	42251	653756	16.53
INFY	EQ	03-Jan-2020	734.70	733.90	748.00	733.90	745.00	746.00	744.67	7882938	58701.73	105632	3682521	46.72
INGERRAND	EQ	03-Jan-2020	648.10	648.10	653.00	645.00	648.50	648.00	648.54	18089	117.31	1198	12632	69.83
INNOVANA	SM	03-Jan-2020	120.50	118.00	126.50	117.00	126.50	126.50	121.13	26000	31.49	12	25000	96.15
INOXLEISUR	EQ	03-Jan-2020	379.05	374.00	379.00	373.00	375.55	375.05	375.90	109686	412.31	8936	65772	59.96
INOXWIND	EQ	03-Jan-2020	35.15	35.00	36.15	34.60	34.85	34.85	35.43	327231	115.95	1949	152044	46.46
INSECTICID	EQ	03-Jan-2020	469.00	472.00	476.70	468.50	470.10	472.25	472.73	7652	36.17	487	4195	54.82
INSPIRISYS	EQ	03-Jan-2020	36.00	37.40	39.15	37.00	37.60	37.85	37.58	3086	1.16	30	2359	76.44
INTEGRA	BE	03-Jan-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	18	0.00	1	-	-
INTELLECT	EQ	03-Jan-2020	145.50	145.00	147.45	142.90	143.00	143.65	144.97	106412	154.26	1836	44638	41.95
INTENTECH	EQ	03-Jan-2020	27.30	27.05	27.90	26.15	27.85	27.40	27.23	2788	0.76	67	1520	54.52
INVENTURE	EQ	03-Jan-2020	14.15	14.95	14.95	14.10	14.10	14.10	14.47	20311	2.94	23	227	1.12
IOB	EQ	03-Jan-2020	11.15	11.20	11.20	11.00	11.15	11.10	11.10	637236	70.76	1209	408619	64.12
IOC	EQ	03-Jan-2020	127.00	126.50	127.50	126.15	127.00	126.85	126.72	8852105	11217.36	45004	4438644	50.14
IOLCP	EQ	03-Jan-2020	174.30	173.50	180.00	172.05	175.00	174.95	176.37	262445	462.89	4283	88053	33.55
IPAPPM	EQ	03-Jan-2020	295.15	292.05	300.00	292.05	295.50	296.60	297.23	14291	42.48	607	5446	38.11
IPCALAB	EQ	03-Jan-2020	1141.20	1139.90	1151.85	1126.10	1139.00	1140.75	1141.13	91587	1045.13	5968	57570	62.86
IRB	EQ	03-Jan-2020	74.90	75.55	79.45	75.00	76.60	77.10	77.84	3418669	2661.14	21454	936491	27.39
IRBINVIT	IV	03-Jan-2020	54.57	54.40	55.23	54.21	54.75	54.84	54.72	137500	75.24	43	80000	58.18
IRCON	EQ	03-Jan-2020	427.90	429.00	431.90	420.00	423.50	424.80	427.34	133679	571.26	3409	82851	61.98
IRCTC	EQ	03-Jan-2020	930.40	928.00	943.50	927.55	930.00	931.40	934.26	868570	8114.73	24396	165272	19.03
IREDA	N7	03-Jan-2020	1237.91	1189.00	1189.00	1159.80	1162.00	1162.00	1161.99	496	5.76	20	484	97.58
IRFC	N1	03-Jan-2020	1065.00	1068.99	1069.00	1068.89	1069.00	1069.00	1068.98	415	4.44	13	395	95.18
IRFC	N9	03-Jan-2020	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
IRFC	NA	03-Jan-2020	1264.90	1265.00	1265.00	1260.00	1260.00	1260.00	1260.56	270	3.40	7	270	100.00
IRFC	ND	03-Jan-2020	1356.90	1130.60	1349.90	1130.60	1349.90	1349.90	1240.25	10	0.12	2	0	0.00
IRFC	NN	03-Jan-2020	1085.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	10	0.11	1	10	100.00
IRFC	NO	03-Jan-2020	1166.99	1166.90	1166.90	1166.90	1166.90	1166.90	1166.90	7	0.08	1	7	100.00
ISEC	EQ	03-Jan-2020	417.30	419.00	422.00	412.00	413.00	414.60	417.65	414355	1730.57	16379	139948	33.77
ISFT	EQ	03-Jan-2020	71.75	72.95	74.85	70.65	74.50	74.50	73.72	1148	0.85	28	1132	98.61
ISMTLTD	EQ	03-Jan-2020	4.55	4.50	4.70	4.40	4.50	4.50	4.52	13042	0.59	74	9513	72.94
ITC	EQ	03-Jan-2020	239.85	241.00	241.00	238.00	238.45	238.50	238.66	9284478	22158.53	64049	6344169	68.33
ITDC	EQ	03-Jan-2020	310.90	313.00	322.50	312.25	313.60	313.50	316.66	211292	669.08	6126	56179	26.59
ITDCEM	EQ	03-Jan-2020	58.70	58.95	59.30	57.10	57.20	57.60	58.13	149308	86.79	1805	75720	50.71
ITI	EQ	03-Jan-2020	95.80	96.50	98.00	94.20	94.70	94.80	96.30	2144433	2065.11	14721	802560	37.43
IVC	EQ	03-Jan-2020	4.00	4.20	4.50	4.05	4.10	4.15	4.25	594645	25.27	807	314847	52.95
IVP	EQ	03-Jan-2020	56.40	56.40	62.00	56.40	59.40	57.45	58.66	2241	1.31	143	1841	82.15
IVZINGOLD	EQ	03-Jan-2020	3541.00	3574.00	3645.00	3574.00	3616.00	3616.00	3595.90	563	20.24	22	312	55.42
IZMO	EQ	03-Jan-2020	24.15	24.25	25.35	24.00	25.35	25.35	24.75	5524	1.37	48	4350	78.75
J&KBANK	EQ	03-Jan-2020	29.95	30.00	30.05	29.75	29.85	29.80	29.86	437979	130.79	2433	278585	63.61
JAGRAN	EQ	03-Jan-2020	62.80	63.60	63.60	62.15	62.50	62.65	62.89	341023	214.47	2739	291358	85.44
JAGSNPHARM	EQ	03-Jan-2020	26.15	26.00	27.20	25.50	26.45	26.15	26.42	19746	5.22	186	9648	48.86
JAIBALAJI	EQ	03-Jan-2020	28.45	29.95	29.95	26.20	26.50	26.65	27.09	33721	9.14	199	29597	87.77
JAICORPLTD	EQ	03-Jan-2020	97.60	97.70	112.50	97.60	105.80	106.10	107.67	20418334	21985.18	98309	2038779	9.99
JAIHINDPRO	BZ	03-Jan-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.77	596	0.00	7	-	-
JAINSTUDIO	BE	03-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	541	0.01	3	-	-
JAMNAAUTO	EQ	03-Jan-2020	47.30	47.20	47.75	46.40	46.50	46.60	47.04	803317	377.91	4820	339199	42.22
JASH	EQ	03-Jan-2020	127.45	127.45	130.50	122.60	129.45	129.45	128.48	10107	12.99	25	10002	98.96
JAYAGROGN	EQ	03-Jan-2020	123.75	124.95	127.00	123.90	125.50	125.10	125.59	57344	72.02	1241	47869	83.48
JAYBARMARU	EQ	03-Jan-2020	239.80	238.00	240.15	232.50	234.35	234.60	235.74	44829	105.68	1398	17373	38.75
JAYNECOIND	EQ	03-Jan-2020	3.50	3.45	3.75	3.25	3.60	3.55	3.48	99404	3.45	90	63174	63.55
JAYSREETEA	EQ	03-Jan-2020	53.00	54.00	55.90	52.95	53.30	53.90	54.44	673471	366.62	4167	267527	39.72
JBCHEPHARM	EQ	03-Jan-2020	433.55	434.40	440.00	430.05	438.20	438.90	436.81	63567	277.67	3272	30693	48.28
JBFIND	EQ	03-Jan-2020	7.10	7.10	7.35	6.95	7.25	7.30	7.22	16556	1.20	91	14037	84.78
JBMA	EQ	03-Jan-2020	286.95	286.50	287.00	280.05	281.00	281.55	283.46	39809	112.84	1705	14457	36.32
JCHAC	EQ	03-Jan-2020	1897.00	1885.80	1924.95	1885.50	1900.10	1912.70	1904.44	1300	24.76	424	665	51.15
JETAIRWAYS	BZ	03-Jan-2020	32.00	33.60	33.60	33.60	33.60	33.60	33.60	40563	13.63	252	-	-
JETFREIGHT	SM	03-Jan-2020	16.95	16.20	16.20	16.20	16.20	16.20	16.20	4000	0.65	1	4000	100.00
JHS	EQ	03-Jan-2020	16.15	16.70	16.70	15.70	15.95	16.05	15.99	28376	4.54	358	17980	63.36
JIKIND	BE	03-Jan-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.31	4217	0.01	17	-	-
JINDALPHOT	EQ	03-Jan-2020	13.80	14.10	15.00	13.80	13.90	14.05	14.23	8740	1.24	77	5618	64.28
JINDALPOLY	BE	03-Jan-2020	228.85	225.70	235.00	225.70	230.20	230.25	231.32	4098	9.48	77	-	-
JINDALSAW	EQ	03-Jan-2020	85.10	85.30	91.00	85.20	87.50	87.90	88.65	3589621	3182.29	27869	889872	24.79
JINDALSTEL	EQ	03-Jan-2020	173.25	173.35	174.60	170.00	171.80	171.60	172.49	19536532	33698.15	74883	1394340	7.14
JINDCOT	BE	03-Jan-2020	1.75	1.75	1.75	1.70	1.75	1.75	1.71	2310	0.04	11	-	-
JINDRILL	EQ	03-Jan-2020	85.75	85.75	102.90	85.75	102.90	102.90	97.73	263062	257.10	3467	115915	44.06
JINDWORLD	EQ	03-Jan-2020	64.35	64.70	65.70	63.05	63.40	63.15	64.67	179649	116.19	2211	70611	39.30
JISLDVREQS	EQ	03-Jan-2020	8.20	8.20	8.60	8.20	8.60	8.60	8.53	100624	8.58	205	72812	72.36
JISLJALEQS	EQ	03-Jan-2020	8.70	9.00	9.10	8.85	9.10	9.10	9.06	1215074	110.11	1977	924696	76.10
JITFINFRA	BE	03-Jan-2020	6.50	6.70	6.80	6.20	6.80	6.80	6.80	262302	17.84	61	-	-
JIYAECO	EQ	03-Jan-2020	27.05	27.40	27.40	21.65	21.75	22.00	23.05	1494226	344.47	7656	748172	50.07
JKCEMENT	EQ	03-Jan-2020	1220.20	1220.25	1305.00	1209.00	1289.90	1280.05	1249.97	134085	1676.02	13196	69349	51.72
JKIL	EQ	03-Jan-2020	151.40	150.80	157.75	149.55	154.00	153.25	154.66	235418	364.11	4092	112382	47.74
JKLAKSHMI	EQ	03-Jan-2020	303.70	303.00	309.50	295.10	308.00	306.30	303.46	156458	474.79	5814	99829	63.81
JKPAPER	EQ	03-Jan-2020	129.65	128.90	132.65	127.80	130.20	129.75	130.66	2033562	2657.01	19647	639163	31.43
JKTYRE	EQ	03-Jan-2020	77.95	77.00	77.70	75.15	76.10	75.95	76.41	782765	598.08	8501	310977	39.73
JMA	EQ	03-Jan-2020	24.45	24.75	24.85	24.00	24.00	24.00	24.16	3135	0.76	21	3115	99.36
JMCPROJECT	EQ	03-Jan-2020	102.00	102.15	103.00	99.70	100.55	100.30	102.14	99493	101.62	1047	74723	75.10
JMFINANCIL	EQ	03-Jan-2020	94.45	93.70	95.00	88.50	89.70	90.65	92.85	879520	816.60	8737	454522	51.68
JMTAUTOLTD	EQ	03-Jan-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	122634	1.54	53	96634	78.80
JOCIL	EQ	03-Jan-2020	113.50	113.50	113.50	108.15	112.90	112.90	111.16	685	0.76	30	659	96.20
JPASSOCIAT	EQ	03-Jan-2020	2.05	2.05	2.10	2.00	2.00	2.05	2.05	9886644	202.27	1837	4524467	45.76
JPINFRATEC	EQ	03-Jan-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	659915	8.91	356	659914	100.00
JPOLYINVST	EQ	03-Jan-2020	14.10	14.15	14.80	13.70	14.80	14.80	14.31	642	0.09	14	642	100.00
JPPOWER	EQ	03-Jan-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	387130	6.58	226	387130	100.00
JSL	EQ	03-Jan-2020	39.35	39.40	41.20	38.85	38.95	39.30	40.09	1342182	538.02	7026	635123	47.32
JSLHISAR	EQ	03-Jan-2020	80.40	80.40	83.30	79.80	80.70	80.45	81.33	170934	139.02	1773	91083	53.29
JSWENERGY	EQ	03-Jan-2020	69.50	69.90	71.45	69.65	70.30	70.20	70.48	1021494	719.96	4918	332708	32.57
JSWHL	EQ	03-Jan-2020	2196.30	2196.00	2217.55	2189.70	2196.60	2202.55	2201.19	385	8.47	195	194	50.39
JSWSTEEL	EQ	03-Jan-2020	276.45	276.45	276.45	270.75	272.20	272.45	273.17	5943349	16235.33	38332	1042941	17.55
JSWSTEEL	P2	03-Jan-2020	1.25	1.25	1.25	1.20	1.20	1.25	1.24	10058	0.13	19	4652	46.25
JTEKTINDIA	EQ	03-Jan-2020	92.75	92.45	92.45	89.10	89.35	89.40	89.91	74214	66.73	1387	48422	65.25
JUBILANT	EQ	03-Jan-2020	535.30	534.30	555.00	532.00	543.00	543.00	546.09	285130	1557.05	10607	82186	28.82
JUBLFOOD	EQ	03-Jan-2020	1682.70	1681.00	1696.90	1668.05	1679.00	1682.75	1685.46	975751	16445.85	26219	166278	17.04
JUBLINDS	EQ	03-Jan-2020	107.80	107.95	118.55	107.10	118.55	118.55	114.97	50274	57.80	1421	33742	67.12
JUMPNET	EQ	03-Jan-2020	55.55	56.00	56.50	53.90	55.90	55.60	55.33	928086	513.50	1148	527586	56.85
JUNIORBEES	EQ	03-Jan-2020	295.77	296.65	296.76	294.80	295.69	295.00	295.92	30928	91.52	1383	21997	71.12
JUSTDIAL	EQ	03-Jan-2020	560.85	562.95	563.95	549.80	552.10	553.20	554.19	1744829	9669.63	29002	211404	12.12
JVLAGRO	BZ	03-Jan-2020	0.60	0.60	0.65	0.55	0.60	0.55	0.62	73837	0.45	30	-	-
JYOTHYLAB	EQ	03-Jan-2020	151.10	151.90	151.90	150.00	150.95	150.65	150.97	121589	183.57	3489	60677	49.90
KABRAEXTRU	EQ	03-Jan-2020	63.65	64.25	64.65	62.00	62.00	62.50	62.96	4503	2.84	162	3412	75.77
KAJARIACER	EQ	03-Jan-2020	533.00	533.00	539.90	528.00	538.00	536.80	536.61	170159	913.09	3800	110485	64.93
KAKATCEM	EQ	03-Jan-2020	170.10	172.00	189.00	171.20	175.30	177.00	181.18	69253	125.47	2293	22273	32.16
KALPATPOWR	EQ	03-Jan-2020	416.80	418.00	424.75	415.35	421.50	420.95	418.30	62058	259.59	2946	40303	64.94
KALYANIFRG	BE	03-Jan-2020	164.05	160.15	168.00	160.15	167.00	167.00	167.57	218	0.37	12	-	-
KAMATHOTEL	EQ	03-Jan-2020	36.35	36.00	38.75	35.90	37.70	37.50	37.44	105122	39.36	786	66628	63.38
KAMDHENU	EQ	03-Jan-2020	107.70	108.25	110.35	97.75	99.45	99.10	101.33	189557	192.08	3092	89745	47.34
KANANIIND	BE	03-Jan-2020	5.00	4.85	4.85	4.75	4.75	4.75	4.75	3371	0.16	16	-	-
KANORICHEM	EQ	03-Jan-2020	41.50	41.45	42.15	40.50	40.50	40.90	41.48	43517	18.05	567	23830	54.76
KANSAINER	EQ	03-Jan-2020	524.85	524.95	525.95	512.40	513.10	515.20	517.07	71897	371.76	2749	52726	73.34
KARDA	EQ	03-Jan-2020	123.20	124.90	126.50	122.90	126.00	125.70	125.28	53208	66.66	695	29460	55.37
KARMAENG	BE	03-Jan-2020	13.30	12.65	13.95	12.65	13.95	13.95	13.07	2042	0.27	22	-	-
KARURVYSYA	EQ	03-Jan-2020	60.10	59.20	60.40	59.20	59.65	59.75	59.78	307900	184.07	2281	148412	48.20
KAUSHALYA	BE	03-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	200	0.00	2	-	-
KAVVERITEL	BE	03-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	484	0.01	9	-	-
KAYA	EQ	03-Jan-2020	373.25	375.05	375.05	361.10	361.70	367.70	366.20	5938	21.74	483	3378	56.89
KCP	EQ	03-Jan-2020	65.40	67.00	67.50	63.60	64.60	64.20	65.17	40933	26.68	515	19417	47.44
KCPSUGIND	EQ	03-Jan-2020	14.50	14.65	14.80	14.30	14.40	14.40	14.58	116739	17.03	345	51759	44.34
KDDL	EQ	03-Jan-2020	309.90	312.00	316.70	285.55	302.05	307.60	306.63	2294	7.03	126	1648	71.84
KEC	EQ	03-Jan-2020	310.55	310.90	314.20	307.25	311.80	311.45	311.03	262781	817.32	5334	97257	37.01
KECL	EQ	03-Jan-2020	11.85	12.40	12.40	12.40	12.40	12.40	12.40	24085	2.99	60	24075	99.96
KEI	EQ	03-Jan-2020	473.25	474.40	474.95	465.00	469.00	467.40	469.30	74621	350.20	2931	33881	45.40
KELLTONTEC	EQ	03-Jan-2020	17.30	17.40	17.90	17.15	17.30	17.25	17.34	49990	8.67	126	38596	77.21
KENNAMET	EQ	03-Jan-2020	1020.45	1016.00	1020.50	985.50	991.00	991.95	1005.65	2613	26.28	328	1948	74.55
KERNEX	BE	03-Jan-2020	21.15	21.50	22.20	21.20	22.20	22.20	21.77	8414	1.83	113	-	-
KESORAMIND	BE	03-Jan-2020	54.00	54.00	54.90	52.00	53.60	52.80	53.50	65972	35.29	478	-	-
KEYFINSERV	EQ	03-Jan-2020	25.20	26.45	26.45	26.45	26.45	26.45	26.45	54	0.01	3	54	100.00
KGL	BZ	03-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.31	193383	0.60	51	-	-
KHADIM	EQ	03-Jan-2020	178.10	178.50	182.90	175.50	176.05	176.40	179.75	62937	113.13	2725	36474	57.95
KHAITANLTD	BE	03-Jan-2020	18.70	18.90	19.60	17.85	19.60	19.60	18.15	475	0.09	7	-	-
KICL	EQ	03-Jan-2020	1771.55	1746.05	1780.05	1715.00	1715.00	1723.75	1740.87	422	7.35	172	270	63.98
KILITCH	EQ	03-Jan-2020	128.75	129.85	132.00	126.60	127.15	127.50	129.63	22300	28.91	370	14982	67.18
KINGFA	EQ	03-Jan-2020	607.90	604.65	633.00	604.65	629.00	626.95	627.93	3032	19.04	194	2315	76.35
KIOCL	EQ	03-Jan-2020	122.95	122.30	128.80	121.05	125.00	122.90	124.09	32579	40.43	1074	22045	67.67
KIRIINDUS	EQ	03-Jan-2020	392.85	392.70	400.00	385.00	386.30	387.50	393.54	167319	658.47	4987	52745	31.52
KIRLFER	EQ	03-Jan-2020	67.95	70.00	72.75	68.00	70.40	69.70	70.75	34672	24.53	843	24221	69.86
KIRLOSBROS	EQ	03-Jan-2020	147.20	147.05	153.80	143.70	150.00	149.95	149.71	44983	67.34	2821	25296	56.23
KIRLOSENG	EQ	03-Jan-2020	152.30	154.30	155.00	147.65	148.50	148.40	149.71	60917	91.20	1020	44290	72.71
KIRLOSIND	EQ	03-Jan-2020	660.05	646.00	675.00	646.00	661.00	667.50	656.89	7612	50.00	279	6717	88.24
KITEX	EQ	03-Jan-2020	116.55	116.55	117.90	110.60	111.00	112.00	113.91	120359	137.11	1946	56058	46.58
KKCL	EQ	03-Jan-2020	995.00	995.00	1000.00	979.70	1000.00	999.95	998.76	1156	11.55	287	875	75.69
KMSUGAR	EQ	03-Jan-2020	8.00	8.00	8.90	7.65	8.05	8.10	8.23	207181	17.06	415	133458	64.42
KNRCON	EQ	03-Jan-2020	263.90	271.70	271.70	260.55	261.35	261.30	264.43	361454	955.77	9076	157122	43.47
KOHINOOR	BE	03-Jan-2020	9.40	9.10	9.40	9.10	9.30	9.30	9.27	6758	0.63	65	-	-
KOKUYOCMLN	EQ	03-Jan-2020	83.80	84.35	84.35	81.10	81.10	81.25	82.01	30730	25.20	551	24982	81.30
KOLTEPATIL	EQ	03-Jan-2020	257.85	255.95	258.00	251.55	254.50	253.00	254.58	17486	44.52	747	9078	51.92
KOPRAN	EQ	03-Jan-2020	32.35	32.05	34.45	31.45	32.60	32.70	33.30	194530	64.78	1776	81982	42.14
KOTAKBANK	EQ	03-Jan-2020	1671.55	1670.95	1673.00	1645.55	1659.05	1657.10	1657.75	1594089	26425.96	83688	845118	53.02
KOTAKBKETF	EQ	03-Jan-2020	334.03	336.00	336.00	326.82	329.86	329.03	329.75	45352	149.55	427	42943	94.69
KOTAKGOLD	EQ	03-Jan-2020	346.25	353.20	353.50	347.00	353.35	353.00	351.55	27458	96.53	819	19839	72.25
KOTAKNIFTY	EQ	03-Jan-2020	127.01	127.01	132.46	126.14	126.44	126.33	128.39	160741	206.37	531	83158	51.73
KOTAKNV20	EQ	03-Jan-2020	58.59	58.99	58.99	58.60	58.95	58.75	58.71	7421	4.36	64	5731	77.23
KOTAKPSUBK	EQ	03-Jan-2020	252.79	252.79	252.79	250.10	251.00	251.22	251.40	703	1.77	53	447	63.58
KOTARISUG	EQ	03-Jan-2020	10.70	10.70	10.85	10.40	10.45	10.50	10.62	16023	1.70	121	10541	65.79
KOTHARIPET	EQ	03-Jan-2020	16.95	16.90	17.40	16.60	17.10	16.80	16.90	2363	0.40	40	2129	90.10
KOTHARIPRO	EQ	03-Jan-2020	62.55	62.90	63.00	62.00	62.30	62.45	62.64	5402	3.38	95	2128	39.39
KPITTECH	EQ	03-Jan-2020	89.35	89.45	93.40	89.45	90.95	91.25	91.57	85097	77.92	1778	46852	55.06
KPRMILL	EQ	03-Jan-2020	666.35	673.50	681.00	663.20	672.10	673.10	669.19	6046	40.46	674	4357	72.06
KRBL	EQ	03-Jan-2020	290.70	290.80	296.00	287.50	288.90	288.60	292.20	170708	498.80	4196	60818	35.63
KREBSBIO	EQ	03-Jan-2020	81.65	79.50	84.00	79.50	83.00	83.00	82.63	1472	1.22	20	1468	99.73
KRIDHANINF	BE	03-Jan-2020	3.00	3.15	3.15	2.85	3.10	2.95	2.96	366816	10.86	383	-	-
KRISHANA	BE	03-Jan-2020	61.05	61.05	62.10	61.05	61.80	61.80	61.06	504	0.31	5	-	-
KSB	EQ	03-Jan-2020	685.25	682.30	692.45	674.00	676.00	681.10	686.11	2892	19.84	305	2041	70.57
KSCL	EQ	03-Jan-2020	502.00	500.00	508.75	497.50	498.60	500.15	502.35	77636	390.00	4468	24340	31.35
KSERASERA	BE	03-Jan-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.13	986307	1.25	109	-	-
KSK	BE	03-Jan-2020	0.55	0.60	0.60	0.50	0.60	0.55	0.55	245458	1.36	111	-	-
KSL	EQ	03-Jan-2020	261.00	261.00	261.00	251.20	253.70	253.65	256.66	76999	197.62	5158	32992	42.85
KTKBANK	EQ	03-Jan-2020	73.35	73.30	74.85	72.95	74.20	74.20	74.25	698212	518.42	4348	355575	50.93
KUANTUM	EQ	03-Jan-2020	474.80	480.00	485.00	470.95	473.10	472.40	478.55	1608	7.70	143	1186	73.76
KWALITY	BE	03-Jan-2020	2.45	2.50	2.50	2.40	2.50	2.45	2.45	262165	6.44	301	-	-
L&TFH	EQ	03-Jan-2020	121.00	120.70	122.05	118.00	118.35	118.45	119.85	7609742	9120.49	29595	1393398	18.31
L&TFINANCE	N8	03-Jan-2020	1080.00	1090.00	1090.00	1088.00	1088.00	1088.00	1089.33	3	0.03	3	2	66.67
L&TFINANCE	NG	03-Jan-2020	1218.70	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	20	0.22	2	20	100.00
L&TFINANCE	NQ	03-Jan-2020	1025.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	111	1.12	4	111	100.00
L&TFINANCE	Y3	03-Jan-2020	1023.09	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	25	0.25	3	25	100.00
L&TFINANCE	Y5	03-Jan-2020	1002.99	998.00	1003.80	998.00	1002.00	1002.94	1002.64	1105	11.08	26	1105	100.00
L&TFINANCE	Y7	03-Jan-2020	1015.81	1016.00	1016.00	1015.97	1015.98	1015.98	1016.00	1020	10.36	28	1020	100.00
L&TFINANCE	Y9	03-Jan-2020	1001.60	1001.85	1001.85	999.99	1000.00	1000.89	1001.00	1215	12.16	31	1205	99.18
L&TINFRA	N1	03-Jan-2020	983.01	985.00	991.00	985.00	991.00	991.00	988.00	80	0.79	3	40	50.00
L&TINFRA	N2	03-Jan-2020	1920.85	1922.00	1927.00	1922.00	1927.00	1927.00	1924.62	42	0.81	3	42	100.00
L&TINFRA	N3	03-Jan-2020	983.75	984.00	984.00	983.75	983.80	983.80	983.83	35	0.34	3	35	100.00
L&TINFRA	N4	03-Jan-2020	1880.00	1882.00	1892.00	1875.01	1891.95	1883.41	1877.93	132	2.48	19	127	96.21
L&TINFRA	N5	03-Jan-2020	1044.85	1046.00	1049.99	1046.00	1046.00	1046.76	1047.10	82	0.86	9	59	71.95
L&TINFRA	N6	03-Jan-2020	1962.22	1960.50	1969.75	1960.50	1969.68	1969.68	1967.51	448	8.81	17	438	97.77
LAKPRE	BZ	03-Jan-2020	2.50	2.60	2.60	2.40	2.60	2.60	2.57	301	0.01	6	-	-
LAKSHVILAS	EQ	03-Jan-2020	17.05	16.65	17.75	16.65	17.05	17.05	17.31	842257	145.79	2178	407030	48.33
LALPATHLAB	EQ	03-Jan-2020	1534.70	1530.00	1554.75	1513.85	1537.00	1540.20	1538.36	78684	1210.44	9455	46930	59.64
LAMBODHARA	EQ	03-Jan-2020	32.75	32.60	33.75	32.00	32.70	32.50	32.70	9706	3.17	230	8343	85.96
LAOPALA	EQ	03-Jan-2020	145.60	144.00	154.00	144.00	152.00	151.00	150.89	179547	270.92	2606	78427	43.68
LASA	EQ	03-Jan-2020	18.85	18.20	19.75	18.20	19.75	19.75	19.38	67189	13.02	189	56715	84.41
LAURUSLABS	EQ	03-Jan-2020	373.65	370.00	391.45	370.00	380.00	379.85	383.02	157970	605.06	4608	72827	46.10
LAXMIMACH	EQ	03-Jan-2020	3320.85	3331.15	3425.00	3300.00	3340.00	3340.60	3344.07	11895	397.78	1412	8283	69.63
LEMONTREE	EQ	03-Jan-2020	63.30	63.30	63.40	61.80	62.00	61.95	62.35	217424	135.56	3617	111571	51.31
LFIC	EQ	03-Jan-2020	50.05	54.50	54.50	50.00	50.00	50.00	50.06	144	0.07	4	144	100.00
LGBBROSLTD	EQ	03-Jan-2020	358.50	344.85	350.00	325.10	329.40	332.95	336.40	370267	1245.58	13175	93576	25.27
LGBFORGE	EQ	03-Jan-2020	3.40	3.60	3.70	3.60	3.70	3.70	3.69	88916	3.28	73	78806	88.63
LIBAS	BE	03-Jan-2020	47.50	49.00	49.85	49.00	49.85	49.85	49.47	85	0.04	4	-	-
LIBERTSHOE	EQ	03-Jan-2020	139.85	139.90	139.90	136.30	137.05	136.90	137.98	116771	161.13	1988	48218	41.29
LICHSGFIN	EQ	03-Jan-2020	456.25	456.00	456.00	437.55	440.25	439.40	443.82	2964293	13156.11	39197	709810	23.95
LICNETFGSC	EQ	03-Jan-2020	21.28	21.40	21.40	20.55	21.25	21.25	21.10	11217	2.37	33	10824	96.50
LICNETFN50	EQ	03-Jan-2020	127.88	128.99	128.99	128.00	128.00	128.54	128.65	244	0.31	24	119	48.77
LICNETFSEN	EQ	03-Jan-2020	484.33	500.00	513.55	500.00	513.50	513.50	506.76	6	0.03	4	6	100.00
LICNFNHGP	EQ	03-Jan-2020	127.10	130.00	130.00	129.00	129.00	129.00	129.17	64	0.08	5	52	81.25
LINCOLN	EQ	03-Jan-2020	210.00	210.00	215.30	205.40	208.00	207.60	210.75	270319	569.69	5581	69105	25.56
LINCPEN	EQ	03-Jan-2020	190.75	194.00	197.00	191.70	197.00	196.85	195.74	4557	8.92	142	3699	81.17
LINDEINDIA	EQ	03-Jan-2020	669.00	674.40	678.00	649.20	665.00	664.30	667.80	32135	214.60	1291	19881	61.87
LIQUIDBEES	EQ	03-Jan-2020	1000.00	1000.00	1000.01	999.27	1000.01	1000.00	1000.00	1540718	15407.19	4002	408805	26.53
LIQUIDETF	EQ	03-Jan-2020	1000.00	1000.01	1000.01	999.99	999.99	999.99	1000.00	17203	172.03	103	12169	70.74
LOKESHMACH	EQ	03-Jan-2020	34.60	35.90	36.60	34.20	36.20	36.00	36.03	38030	13.70	307	26595	69.93
LOTUSEYE	EQ	03-Jan-2020	22.90	24.00	25.00	22.30	23.00	22.90	23.49	59718	14.03	347	35998	60.28
LOVABLE	EQ	03-Jan-2020	75.40	78.25	83.70	78.25	80.75	79.60	81.08	225654	182.96	3980	63883	28.31
LPDC	EQ	03-Jan-2020	1.55	1.50	1.60	1.50	1.60	1.60	1.58	2078	0.03	9	1788	86.04
LSIL	EQ	03-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.50	0.53	683797	3.62	207	676310	98.91
LT	EQ	03-Jan-2020	1345.30	1344.95	1344.95	1330.15	1335.00	1335.05	1335.87	2059871	27517.28	77644	996530	48.38
LTI	EQ	03-Jan-2020	1821.55	1821.45	1839.00	1791.25	1815.05	1812.55	1816.83	103417	1878.91	9558	57623	55.72
LTMFEOF2R	MF	03-Jan-2020	8.05	8.15	8.85	8.15	8.85	8.85	8.50	2000	0.17	2	1000	50.00
LTTS	EQ	03-Jan-2020	1513.20	1519.95	1524.95	1502.85	1509.15	1510.60	1514.62	41244	624.69	4485	21201	51.40
LUMAXIND	EQ	03-Jan-2020	1296.60	1296.00	1296.00	1261.50	1285.00	1275.70	1278.94	1592	20.36	199	849	53.33
LUMAXTECH	EQ	03-Jan-2020	105.35	103.15	107.00	102.60	104.60	103.80	104.36	33038	34.48	553	24102	72.95
LUPIN	EQ	03-Jan-2020	775.60	775.90	786.50	770.00	775.25	776.90	779.42	1110452	8655.09	21769	199755	17.99
LUXIND	EQ	03-Jan-2020	1316.75	1320.00	1334.00	1301.10	1321.10	1324.75	1318.96	46637	615.13	1785	14355	30.78
LYKALABS	EQ	03-Jan-2020	19.30	19.55	21.10	19.20	20.00	20.05	20.07	46345	9.30	398	27517	59.37
LYPSAGEMS	EQ	03-Jan-2020	4.00	4.10	4.15	3.80	4.00	4.00	3.97	6671	0.27	50	4777	71.61
M&M	EQ	03-Jan-2020	539.85	538.95	539.00	530.40	533.00	532.75	533.82	1930883	10307.41	30030	698561	36.18
M&MFIN	EQ	03-Jan-2020	339.15	336.30	338.95	333.60	334.60	335.25	336.09	1673150	5623.33	25584	718589	42.95
M100	EQ	03-Jan-2020	18.17	18.20	18.20	18.00	18.18	18.14	18.14	63383	11.50	165	51396	81.09
M50	EQ	03-Jan-2020	120.50	120.10	121.00	119.19	119.20	119.20	119.51	1119	1.34	22	457	40.84
MAANALU	EQ	03-Jan-2020	68.50	72.90	77.20	71.10	71.50	72.60	74.26	132860	98.66	2020	61132	46.01
MADHAV	EQ	03-Jan-2020	31.50	33.75	33.75	31.15	31.20	31.20	32.05	1046	0.34	31	1018	97.32
MADHUCON	EQ	03-Jan-2020	3.85	3.75	3.90	3.75	3.75	3.75	3.77	14677	0.55	32	11677	79.56
MADRASFERT	EQ	03-Jan-2020	20.35	20.05	20.80	19.90	20.05	20.10	20.33	309807	62.97	925	97814	31.57
MAGADSUGAR	EQ	03-Jan-2020	115.75	115.75	118.00	113.00	113.10	113.80	115.15	28645	32.98	859	13072	45.63
MAGMA	EQ	03-Jan-2020	55.15	56.00	57.90	55.35	57.90	57.90	57.27	781190	447.40	2137	571257	73.13
MAGMA	N6	03-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	2	10	100.00
MAGNUM	EQ	03-Jan-2020	3.80	3.80	3.95	3.65	3.65	3.65	3.81	9717	0.37	20	9717	100.00
MAHABANK	EQ	03-Jan-2020	12.95	13.00	13.05	12.80	12.95	12.85	12.91	470447	60.72	875	327642	69.64
MAHAPEXLTD	BE	03-Jan-2020	97.90	93.05	97.80	93.05	97.80	97.80	93.06	379	0.35	4	-	-
MAHASTEEL	EQ	03-Jan-2020	94.05	95.50	98.75	93.95	98.75	98.60	97.94	23745	23.26	360	11536	48.58
MAHESHWARI	EQ	03-Jan-2020	227.40	230.65	230.65	226.45	227.00	227.45	227.48	24131	54.89	204	10324	42.78
MAHICKRA	SM	03-Jan-2020	85.15	85.30	85.30	84.10	84.10	84.20	84.58	9000	7.61	3	9000	100.00
MAHINDCIE	EQ	03-Jan-2020	169.70	170.40	172.75	167.00	169.00	169.00	170.25	139062	236.75	3075	58944	42.39
MAHLIFE	EQ	03-Jan-2020	398.65	401.00	406.00	395.00	402.90	402.00	402.20	22890	92.06	1747	15735	68.74
MAHLOG	EQ	03-Jan-2020	418.80	417.00	428.95	408.20	428.40	426.45	421.53	19576	82.52	1128	13811	70.55
MAHSCOOTER	EQ	03-Jan-2020	4458.05	4449.95	4455.00	4431.60	4432.00	4445.65	4445.47	802	35.65	188	633	78.93
MAHSEAMLES	EQ	03-Jan-2020	394.25	394.30	398.25	388.00	390.60	392.30	392.10	23221	91.05	1107	14101	60.73
MAITHANALL	EQ	03-Jan-2020	557.80	581.00	598.00	558.00	561.80	566.00	575.25	317903	1828.74	13015	80189	25.22
MAJESCO	EQ	03-Jan-2020	384.20	384.20	404.45	376.00	395.20	394.05	392.68	43997	172.77	2646	15897	36.13
MALUPAPER	EQ	03-Jan-2020	30.05	30.15	30.15	29.10	29.20	29.20	29.50	37298	11.00	331	24441	65.53
MAN50ETF	EQ	03-Jan-2020	124.35	124.00	124.15	123.60	124.00	123.68	123.96	776	0.96	18	346	44.59
MANAKALUCO	EQ	03-Jan-2020	4.45	4.35	4.60	4.30	4.45	4.50	4.48	11793	0.53	21	11493	97.46
MANAKCOAT	EQ	03-Jan-2020	4.40	4.20	4.60	4.20	4.25	4.30	4.37	25418	1.11	32	19714	77.56
MANAKSIA	EQ	03-Jan-2020	34.00	35.00	35.20	34.00	34.80	34.75	34.78	4399	1.53	164	2935	66.72
MANAKSTEEL	EQ	03-Jan-2020	12.90	13.30	14.00	12.70	13.75	13.60	13.68	133405	18.25	634	76879	57.63
MANALIPETC	EQ	03-Jan-2020	19.90	20.25	20.40	19.55	19.85	19.75	20.00	420963	84.19	1246	239915	56.99
MANAPPURAM	EQ	03-Jan-2020	178.80	179.70	179.70	175.60	176.90	176.95	177.14	1742423	3086.61	10353	362984	20.83
MANGALAM	EQ	03-Jan-2020	30.20	31.45	31.70	30.50	31.70	31.70	31.62	21236	6.71	103	19459	91.63
MANGCHEFER	EQ	03-Jan-2020	32.00	31.90	33.30	31.60	31.65	31.90	32.25	78744	25.39	331	52360	66.49
MANGLMCEM	EQ	03-Jan-2020	312.80	312.00	312.00	299.00	306.00	305.70	304.44	50265	153.03	1170	22243	44.25
MANGTIMBER	BE	03-Jan-2020	9.75	9.70	10.20	9.50	9.50	9.90	9.97	14599	1.46	42	-	-
MANINDS	EQ	03-Jan-2020	46.60	47.45	48.50	46.50	47.60	47.35	47.80	147409	70.46	1047	75867	51.47
MANINFRA	EQ	03-Jan-2020	26.80	26.95	28.15	26.75	27.55	27.40	27.42	280492	76.91	1134	170131	60.65
MANUGRAPH	EQ	03-Jan-2020	14.20	14.60	14.65	14.35	14.55	14.45	14.51	6619	0.96	88	5714	86.33
MARALOVER	EQ	03-Jan-2020	14.95	15.00	15.65	15.00	15.50	15.50	15.21	11569	1.76	45	10161	87.83
MARATHON	EQ	03-Jan-2020	80.10	80.75	80.75	76.20	77.15	77.30	78.03	4010	3.13	110	2185	54.49
MARICO	EQ	03-Jan-2020	337.20	335.60	336.85	331.40	334.60	334.60	333.56	2007575	6696.48	29477	843010	41.99
MARINE	SM	03-Jan-2020	98.50	98.95	98.95	96.50	98.00	98.00	97.85	18000	17.61	9	10000	55.56
MARKSANS	EQ	03-Jan-2020	18.15	18.00	19.90	17.70	18.70	18.70	18.94	4721851	894.45	10754	1344219	28.47
MARSHALL	SM	03-Jan-2020	19.90	18.00	18.00	18.00	18.00	18.00	18.00	3000	0.54	1	3000	100.00
MARUTI	EQ	03-Jan-2020	7329.85	7328.95	7332.00	7226.00	7250.35	7254.25	7275.61	571967	41614.07	42037	152281	26.62
MASFIN	EQ	03-Jan-2020	863.70	863.50	869.90	860.00	860.55	862.95	864.22	7641	66.04	595	4235	55.42
MASKINVEST	BE	03-Jan-2020	40.85	38.85	38.85	38.85	38.85	38.85	38.85	1	0.00	1	-	-
MASTEK	EQ	03-Jan-2020	426.20	425.90	434.90	418.55	419.55	421.00	428.15	66935	286.58	3275	12870	19.23
MATRIMONY	EQ	03-Jan-2020	462.55	470.00	484.00	461.95	482.00	481.90	473.64	4737	22.44	232	879	18.56
MAWANASUG	EQ	03-Jan-2020	37.45	37.50	38.05	36.00	36.50	36.55	37.11	407936	151.40	2262	164212	40.25
MAXINDIA	EQ	03-Jan-2020	79.80	79.00	82.90	79.00	82.00	81.85	81.44	148534	120.96	3108	61540	41.43
MAXVIL	EQ	03-Jan-2020	55.85	57.00	58.00	56.05	56.65	56.60	56.99	166465	94.88	1387	70861	42.57
MAYURUNIQ	EQ	03-Jan-2020	218.35	221.30	221.30	199.50	208.00	209.25	206.24	3482155	7181.72	15659	1688500	48.49
MAZDA	EQ	03-Jan-2020	438.50	439.00	460.00	428.45	438.00	432.90	446.83	9959	44.50	698	5646	56.69
MBAPL	BE	03-Jan-2020	79.00	79.00	79.00	79.00	79.00	79.00	79.00	1593	1.26	2	-	-
MBECL	BE	03-Jan-2020	4.75	4.75	4.80	4.55	4.60	4.65	4.60	9789	0.45	22	-	-
MBLINFRA	EQ	03-Jan-2020	4.25	4.20	4.45	4.20	4.45	4.45	4.44	10858	0.48	433	10457	96.31
MCDHOLDING	EQ	03-Jan-2020	17.25	17.60	17.60	17.10	17.40	17.25	17.19	4024	0.69	31	3979	98.88
MCDOWELL-N	EQ	03-Jan-2020	593.70	591.50	593.00	580.10	584.00	583.05	585.13	1179798	6903.31	30997	660846	56.01
MCL	SM	03-Jan-2020	112.50	114.00	118.35	114.00	115.00	114.95	115.28	8400	9.68	7	6000	71.43
MCLEODRUSS	EQ	03-Jan-2020	4.65	4.75	4.75	4.50	4.55	4.60	4.59	253621	11.65	316	203284	80.15
MCX	EQ	03-Jan-2020	1190.05	1190.00	1277.95	1185.00	1235.05	1237.55	1241.81	1336455	16596.22	50925	401740	30.06
MDL	SM	03-Jan-2020	21.95	20.90	20.90	20.90	20.90	20.90	20.90	2000	0.42	1	2000	100.00
MEGASOFT	EQ	03-Jan-2020	7.40	7.10	7.65	7.10	7.35	7.30	7.30	31350	2.29	189	16473	52.55
MEGH	EQ	03-Jan-2020	58.00	57.40	58.80	56.55	57.15	57.00	57.29	1062314	608.55	5291	440674	41.48
MELSTAR	BE	03-Jan-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	1	0.00	1	-	-
MENONBE	EQ	03-Jan-2020	59.20	60.90	60.90	57.80	58.75	58.10	58.42	2922	1.71	125	2657	90.93
MEP	EQ	03-Jan-2020	38.20	38.00	39.00	37.50	37.60	37.70	38.31	79735	30.55	764	39595	49.66
MERCATOR	EQ	03-Jan-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.83	2926093	24.25	310	984702	33.65
METALFORGE	EQ	03-Jan-2020	4.85	5.00	5.00	4.75	4.85	4.75	4.79	27471	1.32	69	27180	98.94
METKORE	BZ	03-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	5136	0.02	9	-	-
METROPOLIS	EQ	03-Jan-2020	1407.65	1427.00	1427.00	1395.00	1400.00	1403.80	1404.13	14950	209.92	2459	7700	51.51
MFSL	EQ	03-Jan-2020	553.15	550.00	567.70	547.00	566.50	564.05	557.64	2368674	13208.56	33531	658525	27.80
MGEL	SM	03-Jan-2020	52.40	52.40	52.40	52.35	52.35	52.35	52.39	10000	5.24	5	10000	100.00
MGL	EQ	03-Jan-2020	1063.85	1070.00	1070.00	1052.60	1059.15	1060.15	1060.84	297783	3159.01	9340	94617	31.77
MHRIL	EQ	03-Jan-2020	233.75	233.00	234.50	228.35	229.55	232.00	231.29	22953	53.09	647	16608	72.36
MIC	BE	03-Jan-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	16106	0.10	15	-	-
MIDHANI	EQ	03-Jan-2020	161.70	162.00	162.85	158.20	159.45	159.70	160.51	445640	715.31	4084	223932	50.25
MINDACORP	EQ	03-Jan-2020	100.10	100.00	103.90	99.00	99.65	100.10	101.71	211341	214.96	2889	102411	48.46
MINDAIND	EQ	03-Jan-2020	361.40	360.00	375.00	353.10	367.00	365.65	364.52	269267	981.53	11726	133611	49.62
MINDTECK	EQ	03-Jan-2020	26.35	27.20	27.35	26.00	26.80	26.80	26.61	17220	4.58	431	16337	94.87
MINDTREE	EQ	03-Jan-2020	813.75	811.95	823.25	804.55	813.75	815.55	817.61	784180	6411.52	14106	99779	12.72
MIRCELECTR	EQ	03-Jan-2020	8.20	8.60	8.60	8.10	8.60	8.60	8.50	854181	72.59	760	658195	77.06
MIRZAINT	EQ	03-Jan-2020	59.70	59.30	60.60	58.05	58.45	58.35	59.35	317798	188.61	2610	148535	46.74
MITCON	SM	03-Jan-2020	40.00	41.00	41.00	41.00	41.00	41.00	41.00	8000	3.28	3	8000	100.00
MITTAL	SM	03-Jan-2020	102.50	101.50	101.70	101.50	101.70	101.70	101.60	2500	2.54	2	1250	50.00
MMFL	EQ	03-Jan-2020	377.65	387.35	394.90	375.00	390.00	390.55	387.59	12230	47.40	704	8425	68.89
MMTC	EQ	03-Jan-2020	20.20	20.10	20.40	19.45	19.55	19.55	19.88	1520774	302.34	3577	643038	42.28
MODIRUBBER	BE	03-Jan-2020	30.00	28.60	31.00	28.60	31.00	31.00	30.17	125	0.04	4	-	-
MOHOTAIND	EQ	03-Jan-2020	8.85	9.10	9.10	8.45	8.85	8.55	8.61	11481	0.99	46	9396	81.84
MOIL	EQ	03-Jan-2020	154.60	153.80	156.60	152.00	154.25	154.35	154.71	564491	873.33	15680	334877	59.32
MOLDTECH	EQ	03-Jan-2020	48.90	48.25	49.80	48.20	48.60	48.95	48.98	5787	2.83	44	5470	94.52
MOLDTKPAC	EQ	03-Jan-2020	284.75	284.55	290.85	284.50	286.80	285.80	286.67	22768	65.27	825	17383	76.35
MONTECARLO	EQ	03-Jan-2020	289.70	290.05	297.70	282.65	284.00	285.85	291.50	26235	76.47	1075	8312	31.68
MORARJEE	EQ	03-Jan-2020	13.20	14.90	14.90	13.20	14.50	14.30	14.06	4683	0.66	111	3671	78.39
MOREPENLAB	EQ	03-Jan-2020	16.05	16.20	16.90	15.85	16.30	16.25	16.39	1245279	204.10	2457	462574	37.15
MOTHERSUMI	EQ	03-Jan-2020	149.80	149.80	149.80	146.85	148.25	148.20	148.39	3017753	4477.93	18758	1146732	38.00
MOTILALOFS	EQ	03-Jan-2020	828.95	825.00	858.70	813.60	835.00	841.55	842.57	412824	3478.33	14209	160556	38.89
MOTOGENFIN	EQ	03-Jan-2020	35.00	38.00	38.00	35.00	35.00	35.90	36.39	485	0.18	28	183	37.73
MPHASIS	EQ	03-Jan-2020	894.05	894.00	900.80	878.45	885.50	883.70	886.30	235166	2084.28	23846	156224	66.43
MPSLTD	EQ	03-Jan-2020	475.90	481.00	481.00	466.00	479.95	479.05	477.37	4016	19.17	205	2795	69.60
MRF	EQ	03-Jan-2020	67302.55	67400.00	67466.65	66250.00	66625.10	66583.45	66609.83	5527	3681.53	3873	1756	31.77
MRO-TEK	BE	03-Jan-2020	34.50	32.85	36.10	32.85	32.85	32.85	34.74	172	0.06	3	-	-
MRPL	EQ	03-Jan-2020	44.00	43.70	44.50	43.70	44.20	43.95	44.04	280877	123.69	1517	120771	43.00
MSPL	EQ	03-Jan-2020	7.50	7.80	7.80	7.20	7.35	7.40	7.52	22307	1.68	96	15516	69.56
MSTCLTD	EQ	03-Jan-2020	140.65	139.60	143.40	137.70	139.50	138.90	140.36	173962	244.18	2041	105398	60.59
MTEDUCARE	EQ	03-Jan-2020	14.05	13.95	14.40	13.65	14.05	13.95	14.08	46605	6.56	230	35322	75.79
MTNL	EQ	03-Jan-2020	9.45	9.90	9.90	9.80	9.90	9.90	9.90	960832	95.10	940	722283	75.17
MUKANDENGG	EQ	03-Jan-2020	13.05	13.05	13.70	13.05	13.40	13.40	13.43	9622	1.29	40	7762	80.67
MUKANDLTD	EQ	03-Jan-2020	32.85	32.00	33.85	31.60	33.25	32.80	33.07	36022	11.91	519	26088	72.42
MUKTAARTS	EQ	03-Jan-2020	39.10	39.25	42.90	38.10	39.00	39.00	40.72	184774	75.24	2100	41991	22.73
MUNJALAU	EQ	03-Jan-2020	46.45	46.20	47.25	46.00	46.05	46.15	46.56	191529	89.18	2096	62251	32.50
MUNJALSHOW	EQ	03-Jan-2020	129.15	129.90	133.95	129.70	132.45	132.50	131.93	37341	49.26	1031	25353	67.90
MURUDCERA	EQ	03-Jan-2020	17.30	17.40	17.40	16.25	16.65	16.60	16.57	46912	7.77	361	26069	55.57
MUTHOOTCAP	EQ	03-Jan-2020	535.35	539.90	550.25	526.30	532.90	528.80	541.20	20112	108.85	1423	13297	66.11
MUTHOOTFIN	EQ	03-Jan-2020	768.55	763.10	772.85	763.10	769.85	770.80	767.73	414687	3183.66	7197	157986	38.10
MVL	BZ	03-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.08	343652	0.26	50	-	-
N100	EQ	03-Jan-2020	615.50	615.50	619.98	612.00	612.50	612.57	616.06	19791	121.92	614	15471	78.17
NABARD	N2	03-Jan-2020	1202.26	1198.00	1204.89	1198.00	1199.99	1199.99	1201.28	8108	97.40	22	7706	95.04
NACLIND	EQ	03-Jan-2020	26.90	26.95	27.60	26.35	26.35	26.40	26.77	27774	7.44	123	22752	81.92
NAGAFERT	BE	03-Jan-2020	3.50	3.40	3.65	3.40	3.65	3.65	3.65	48751	1.78	109	-	-
NAGREEKCAP	EQ	03-Jan-2020	7.60	7.50	7.60	7.25	7.60	7.55	7.26	783	0.06	5	783	100.00
NAGREEKEXP	EQ	03-Jan-2020	14.65	14.05	15.00	14.05	14.95	14.95	14.09	105	0.01	4	104	99.05
NAHARCAP	EQ	03-Jan-2020	78.60	78.90	80.00	77.00	78.60	78.60	79.37	5013	3.98	55	3949	78.78
NAHARINDUS	EQ	03-Jan-2020	29.25	28.50	28.90	27.50	27.60	27.95	28.06	22156	6.22	281	11893	53.68
NAHARPOLY	EQ	03-Jan-2020	36.05	36.05	36.20	35.00	35.00	35.45	35.56	1430	0.51	18	1427	99.79
NAHARSPING	EQ	03-Jan-2020	44.45	45.00	47.00	44.55	46.05	46.60	45.78	68881	31.54	530	53174	77.20
NANDANI	SM	03-Jan-2020	6.40	6.35	6.35	6.35	6.35	6.35	6.35	5000	0.32	1	5000	100.00
NATCOPHARM	EQ	03-Jan-2020	620.85	617.85	617.85	605.00	606.10	608.00	610.47	156810	957.27	5904	50652	32.30
NATHBIOGEN	EQ	03-Jan-2020	372.90	375.00	375.00	358.00	358.50	359.40	364.34	14720	53.63	374	11756	79.86
NATIONALUM	EQ	03-Jan-2020	45.95	45.95	46.65	45.15	45.55	45.65	45.86	11015257	5051.78	16027	2809791	25.51
NATNLSTEEL	EQ	03-Jan-2020	2.15	2.25	2.25	2.05	2.25	2.20	2.18	56758	1.24	82	40467	71.30
NAUKRI	EQ	03-Jan-2020	2535.20	2535.20	2580.00	2533.05	2565.00	2567.45	2567.60	125129	3212.82	12757	48503	38.76
NAVINFLUOR	EQ	03-Jan-2020	1005.65	999.00	1014.90	992.00	996.60	999.35	1000.89	26837	268.61	2308	11318	42.17
NAVKARCORP	EQ	03-Jan-2020	29.80	29.30	34.00	29.30	32.80	32.90	32.66	1182818	386.33	4883	584616	49.43
NAVNETEDUL	EQ	03-Jan-2020	93.85	93.55	93.80	92.10	92.30	92.45	92.75	28098	26.06	1083	16317	58.07
NBCC	EQ	03-Jan-2020	37.40	37.30	38.00	36.65	36.85	36.90	37.26	21050255	7843.37	30832	2847984	13.53
NBIFIN	EQ	03-Jan-2020	1565.45	1560.00	1560.00	1555.00	1555.00	1555.00	1555.43	23	0.36	6	13	56.52
NBVENTURES	EQ	03-Jan-2020	78.55	78.00	78.65	77.00	77.65	77.85	77.97	60964	47.53	3879	47570	78.03
NCC	EQ	03-Jan-2020	58.45	58.05	59.20	57.35	57.95	58.10	58.30	17243630	10053.06	31796	2198540	12.75
NCLIND	EQ	03-Jan-2020	92.75	93.15	96.00	91.20	92.80	92.25	94.04	165747	155.87	1935	89640	54.08
NDGL	EQ	03-Jan-2020	597.35	609.90	609.90	564.00	600.00	593.25	590.17	66	0.39	15	18	27.27
NDL	EQ	03-Jan-2020	29.35	29.05	30.40	28.50	28.70	28.80	29.44	36353	10.70	380	27237	74.92
NDTV	EQ	03-Jan-2020	27.60	26.65	29.50	26.00	26.50	26.50	27.21	48277	13.13	629	31220	64.67
NECCLTD	EQ	03-Jan-2020	5.45	5.50	5.65	5.30	5.45	5.35	5.49	49273	2.71	100	38654	78.45
NECLIFE	EQ	03-Jan-2020	12.70	12.70	14.55	12.60	13.70	13.65	13.82	885532	122.37	2618	290152	32.77
NELCAST	EQ	03-Jan-2020	52.80	52.30	53.30	51.00	51.80	51.50	52.18	119763	62.49	1189	54298	45.34
NELCO	EQ	03-Jan-2020	245.85	245.00	245.00	238.15	239.70	240.25	241.60	33526	81.00	1455	17594	52.48
NEOGEN	EQ	03-Jan-2020	361.15	362.55	371.00	358.05	367.55	367.35	366.71	9481	34.77	390	5838	61.58
NESCO	EQ	03-Jan-2020	669.00	666.00	673.50	657.50	661.20	662.70	667.54	30657	204.65	1882	18041	58.85
NESTLEIND	EQ	03-Jan-2020	14729.35	14750.00	14795.00	14556.10	14586.20	14593.60	14624.11	40000	5849.64	12777	19845	49.61
NETFCONSUM	EQ	03-Jan-2020	53.15	52.85	52.85	52.50	52.54	52.54	52.72	621	0.33	23	620	99.84
NETFDIVOPP	EQ	03-Jan-2020	29.59	29.59	29.59	29.45	29.59	29.59	29.58	133	0.04	6	133	100.00
NETFLTGILT	EQ	03-Jan-2020	20.33	20.36	20.36	20.30	20.36	20.36	20.34	11202	2.28	40	9284	82.88
NETFMID150	EQ	03-Jan-2020	64.34	64.00	64.45	63.85	64.05	64.05	64.18	50563	32.45	87	46889	92.73
NETFNIF100	EQ	03-Jan-2020	126.58	127.55	127.55	127.15	127.15	127.15	127.42	1568	2.00	6	1568	100.00
NETFNV20	EQ	03-Jan-2020	58.49	59.00	59.00	58.63	58.66	58.78	58.80	6222	3.66	45	5063	81.37
NETWORK18	BE	03-Jan-2020	25.25	25.75	25.75	24.60	25.10	24.80	25.23	86120	21.73	357	-	-
NEULANDLAB	EQ	03-Jan-2020	430.45	435.00	440.00	429.00	431.50	430.45	435.69	24143	105.19	873	11404	47.24
NEWGEN	EQ	03-Jan-2020	195.15	198.80	199.00	195.05	199.00	198.60	197.64	8849	17.49	258	6560	74.13
NEXTMEDIA	EQ	03-Jan-2020	9.25	9.40	10.35	9.00	9.70	9.70	9.75	23359	2.28	92	20058	85.87
NFL	EQ	03-Jan-2020	27.10	26.85	27.60	26.75	26.85	26.90	27.19	570010	154.97	2321	198819	34.88
NH	EQ	03-Jan-2020	329.75	333.00	340.25	325.25	329.00	328.35	333.78	418178	1395.79	18600	176438	42.19
NHAI	N1	03-Jan-2020	1069.99	1069.00	1071.50	1069.00	1071.00	1070.68	1070.80	1077	11.53	43	655	60.82
NHAI	N2	03-Jan-2020	1179.39	1179.30	1179.39	1168.01	1174.00	1173.97	1173.99	315	3.70	10	7	2.22
NHAI	N4	03-Jan-2020	1229.00	1200.00	1200.00	1194.00	1194.00	1194.00	1199.14	35	0.42	2	35	100.00
NHAI	N6	03-Jan-2020	1287.00	1289.99	1289.99	1285.00	1285.00	1285.03	1285.59	770	9.90	14	575	74.68
NHAI	N8	03-Jan-2020	1132.00	1125.00	1131.00	1125.00	1131.00	1131.00	1130.73	534	6.04	6	534	100.00
NHAI	N9	03-Jan-2020	1182.00	1177.00	1177.00	1177.00	1177.00	1177.00	1177.00	500	5.89	1	500	100.00
NHAI	NA	03-Jan-2020	1198.49	1202.00	1202.00	1197.00	1200.98	1200.40	1198.45	1407	16.86	20	1327	94.31
NHAI	NE	03-Jan-2020	1168.10	1166.01	1167.00	1163.76	1165.00	1165.00	1165.07	10535	122.74	54	9492	90.10
NHBTF2014	N5	03-Jan-2020	6300.00	6355.00	6355.00	6355.00	6355.00	6355.00	6355.00	5	0.32	1	5	100.00
NHBTF2014	N6	03-Jan-2020	6590.99	6615.00	6627.80	6590.05	6592.00	6600.41	6600.94	679	44.82	25	656	96.61
NHPC	EQ	03-Jan-2020	24.00	24.00	24.10	24.00	24.00	24.05	24.02	1034706	248.56	3147	692466	66.92
NIACL	EQ	03-Jan-2020	145.25	144.00	148.00	140.55	145.45	145.55	144.63	518604	750.07	8487	194236	37.45
NIBL	EQ	03-Jan-2020	6.70	7.00	7.00	6.55	6.60	6.60	6.74	2946	0.20	310	2446	83.03
NIFTYBEES	EQ	03-Jan-2020	130.14	129.07	130.85	129.07	129.83	129.71	129.75	298681	387.55	2118	232745	77.92
NIFTYEES	EQ	03-Jan-2020	15878.01	15561.00	15796.11	15561.00	15796.11	15796.11	15678.56	2	0.31	2	0	0.00
NIITLTD	EQ	03-Jan-2020	93.95	94.00	94.85	93.60	93.80	93.85	94.28	413697	390.02	2741	288916	69.84
NIITTECH	EQ	03-Jan-2020	1579.50	1582.00	1640.00	1582.00	1626.05	1630.95	1626.92	1181414	19220.72	42299	162665	13.77
NILAINFRA	EQ	03-Jan-2020	4.45	4.45	4.60	4.35	4.50	4.50	4.49	386650	17.36	263	301522	77.98
NILASPACES	EQ	03-Jan-2020	1.10	1.15	1.15	1.05	1.15	1.15	1.11	143034	1.59	64	105686	73.89
NILKAMAL	EQ	03-Jan-2020	1326.45	1326.45	1337.95	1300.90	1310.00	1306.45	1312.46	8866	116.36	837	3889	43.86
NIPPOBATRY	EQ	03-Jan-2020	533.15	533.05	539.90	505.00	508.55	512.40	520.90	2093	10.90	231	1432	68.42
NITCO	EQ	03-Jan-2020	30.50	30.95	30.95	29.60	29.65	29.75	30.04	18816	5.65	254	11675	62.05
NITINFIRE	BZ	03-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	72399	0.28	46	-	-
NITINSPIN	EQ	03-Jan-2020	54.00	53.55	54.20	52.30	53.60	53.90	53.79	29043	15.62	263	22469	77.36
NKIND	EQ	03-Jan-2020	22.10	23.20	23.20	23.20	23.20	23.20	23.20	30	0.01	1	30	100.00
NLCINDIA	EQ	03-Jan-2020	58.00	58.25	58.85	57.25	57.50	57.60	58.02	270671	157.05	2855	152278	56.26
NMDC	EQ	03-Jan-2020	131.20	131.50	131.50	128.40	129.30	129.25	129.52	4688896	6072.95	19558	2056579	43.86
NOCIL	EQ	03-Jan-2020	109.75	110.00	115.30	109.65	111.00	110.95	113.04	4166478	4709.58	28408	1265560	30.37
NOIDATOLL	EQ	03-Jan-2020	3.50	3.40	3.45	3.35	3.45	3.40	3.36	27983	0.94	67	21035	75.17
NPBET	EQ	03-Jan-2020	181.67	179.29	180.08	179.29	180.08	180.08	179.49	43	0.08	2	32	74.42
NRAIL	EQ	03-Jan-2020	218.10	219.00	231.95	217.45	222.00	222.45	227.21	31689	72.00	1369	20322	64.13
NRBBEARING	EQ	03-Jan-2020	99.50	100.00	102.05	97.35	98.00	97.75	99.76	43336	43.23	723	30623	70.66
NSIL	EQ	03-Jan-2020	724.25	720.00	733.75	710.05	725.00	725.00	723.79	566	4.10	115	245	43.29
NTL	BE	03-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	6104	0.03	11	-	-
NTPC	EQ	03-Jan-2020	121.40	121.00	121.35	119.10	119.25	119.35	120.14	7392962	8881.59	41213	4745388	64.19
NTPC	N4	03-Jan-2020	1124.99	1130.00	1130.00	1120.00	1120.00	1120.00	1124.45	193	2.17	9	193	100.00
NTPC	N6	03-Jan-2020	1340.00	1335.00	1335.00	1325.04	1326.58	1326.58	1326.06	213	2.82	11	117	54.93
NTPC	N7	03-Jan-2020	13.73	13.65	13.76	13.65	13.75	13.74	13.74	70394	9.67	494	57521	81.71
NTPC	NC	03-Jan-2020	1150.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	100	1.13	1	100	100.00
NTPC	ND	03-Jan-2020	1198.00	1197.10	1197.10	1197.10	1197.10	1197.10	1197.10	6	0.07	1	6	100.00
NUCLEUS	EQ	03-Jan-2020	288.75	288.75	311.95	282.90	291.35	292.50	298.03	31564	94.07	1534	15051	47.68
NXTDIGITAL	EQ	03-Jan-2020	384.50	387.00	388.00	382.00	387.00	386.00	385.15	741	2.85	103	542	73.14
OAL	EQ	03-Jan-2020	189.25	183.55	196.00	183.55	194.25	189.75	191.35	3713	7.10	104	2503	67.41
OBEROIRLTY	EQ	03-Jan-2020	528.85	528.90	532.00	523.05	525.40	525.85	526.93	196706	1036.50	2621	158280	80.47
OCCL	EQ	03-Jan-2020	1027.45	1042.00	1045.00	1035.00	1041.00	1042.30	1040.01	2616	27.21	262	2105	80.47
OFSS	EQ	03-Jan-2020	2721.95	2721.95	2750.00	2712.00	2715.00	2717.10	2729.45	14038	383.16	1888	7827	55.76
OIL	EQ	03-Jan-2020	153.05	155.15	158.20	154.20	155.25	155.95	156.21	1808825	2825.48	13309	301458	16.67
OILCOUNTUB	BE	03-Jan-2020	6.20	6.45	6.45	5.90	6.30	6.15	6.15	15875	0.98	64	-	-
OISL	EQ	03-Jan-2020	3.25	3.25	3.30	3.10	3.15	3.15	3.14	30192	0.95	28	27129	89.85
OLECTRA	EQ	03-Jan-2020	173.65	173.65	176.00	171.25	172.00	171.65	172.17	62012	106.77	1125	38046	61.35
OMAXAUTO	EQ	03-Jan-2020	46.85	46.85	47.30	45.65	46.80	46.25	46.50	11230	5.22	215	8713	77.59
OMAXE	EQ	03-Jan-2020	155.60	158.10	158.10	153.80	154.65	155.50	155.43	46076	71.62	1425	20144	43.72
OMKARCHEM	EQ	03-Jan-2020	4.65	4.85	4.85	4.60	4.85	4.85	4.78	20346	0.97	84	17005	83.58
OMMETALS	EQ	03-Jan-2020	22.85	22.90	23.50	22.75	23.35	23.25	23.14	36112	8.36	157	29568	81.88
ONELIFECAP	EQ	03-Jan-2020	6.60	6.75	6.75	6.75	6.75	6.75	6.75	500	0.03	3	500	100.00
ONEPOINT	EQ	03-Jan-2020	15.95	16.25	16.70	15.60	16.20	16.10	16.14	13769	2.22	67	10422	75.69
ONGC	EQ	03-Jan-2020	128.05	131.00	133.40	128.05	128.10	128.45	130.41	31381588	40924.72	135658	7628913	24.31
ONMOBILE	EQ	03-Jan-2020	31.60	31.40	32.45	30.80	31.00	31.00	31.43	107410	33.76	569	68427	63.71
ONWARDTEC	EQ	03-Jan-2020	64.00	64.95	66.90	63.75	66.00	65.65	65.57	13638	8.94	232	13330	97.74
OPTIEMUS	EQ	03-Jan-2020	28.85	30.00	30.25	29.75	30.00	29.90	30.18	43250	13.05	982	32651	75.49
OPTOCIRCUI	EQ	03-Jan-2020	2.90	2.90	3.00	2.90	2.95	2.95	2.93	248916	7.30	209	192456	77.32
ORBTEXP	EQ	03-Jan-2020	84.95	86.00	86.00	83.50	83.50	83.90	84.73	643	0.54	80	186	28.93
ORICONENT	EQ	03-Jan-2020	19.80	19.95	20.45	18.70	19.05	19.20	19.65	82711	16.25	413	53844	65.10
ORIENTABRA	EQ	03-Jan-2020	17.60	17.75	18.50	17.15	17.50	17.40	17.85	68074	12.15	412	45238	66.45
ORIENTALTL	EQ	03-Jan-2020	10.45	10.60	10.75	10.25	10.35	10.45	10.47	8498	0.89	63	5523	64.99
ORIENTBANK	EQ	03-Jan-2020	53.20	53.20	53.25	52.20	52.55	52.40	52.62	704402	370.69	2510	223570	31.74
ORIENTBELL	EQ	03-Jan-2020	133.10	136.45	137.70	130.10	134.00	135.75	134.93	16009	21.60	402	6362	39.74
ORIENTCEM	EQ	03-Jan-2020	76.80	76.65	78.05	76.00	76.50	76.85	76.81	104666	80.40	1268	59622	56.96
ORIENTELEC	EQ	03-Jan-2020	191.80	191.50	196.00	188.35	191.80	190.95	191.44	160034	306.37	1602	126186	78.85
ORIENTHOT	EQ	03-Jan-2020	34.85	34.50	34.85	34.10	34.25	34.30	34.38	5902	2.03	76	3047	51.63
ORIENTLTD	EQ	03-Jan-2020	94.40	102.00	102.00	92.30	95.00	95.00	94.35	257	0.24	228	217	84.44
ORIENTPPR	EQ	03-Jan-2020	28.35	28.15	28.35	27.35	27.80	27.75	27.80	595075	165.45	2127	252931	42.50
ORIENTREF	EQ	03-Jan-2020	241.90	241.15	247.75	239.00	244.00	245.15	243.12	40292	97.96	1259	26226	65.09
ORISSAMINE	EQ	03-Jan-2020	1303.35	1296.60	1349.00	1289.00	1298.00	1298.80	1317.48	24364	320.99	2668	8276	33.97
ORTEL	BZ	03-Jan-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.41	41543	0.17	31	-	-
ORTINLABSS	EQ	03-Jan-2020	9.75	9.60	10.20	9.60	10.15	9.85	10.01	16210	1.62	69	12105	74.68
OSWALAGRO	EQ	03-Jan-2020	5.65	5.50	5.90	5.40	5.70	5.65	5.65	20992	1.19	209	14952	71.23
OSWALSEEDS	SM	03-Jan-2020	28.35	27.80	27.80	27.65	27.65	27.65	27.73	8000	2.22	2	8000	100.00
PAEL	BE	03-Jan-2020	4.10	4.30	4.30	3.90	4.05	4.05	4.03	1632	0.07	50	-	-
PAGEIND	EQ	03-Jan-2020	23587.00	23520.00	23640.80	23205.25	23328.70	23281.95	23432.89	14078	3298.88	5876	3940	27.99
PAISALO	EQ	03-Jan-2020	433.50	436.50	453.95	435.00	436.10	438.85	446.76	55497	247.94	1492	23166	41.74
PALASHSECU	EQ	03-Jan-2020	30.75	28.60	31.30	28.30	30.00	30.00	29.70	2670	0.79	19	900	33.71
PALREDTEC	EQ	03-Jan-2020	17.25	17.75	17.75	16.60	16.80	16.85	16.76	2265	0.38	25	1874	82.74
PANACEABIO	EQ	03-Jan-2020	133.50	132.00	141.75	132.00	133.00	133.30	137.05	81014	111.03	2795	30876	38.11
PANAMAPET	EQ	03-Jan-2020	65.55	65.05	67.50	64.50	65.10	65.15	66.29	14490	9.61	292	9606	66.29
PAPERPROD	EQ	03-Jan-2020	256.70	253.00	259.80	252.50	259.70	257.80	256.41	18492	47.41	454	11876	64.22
PARABDRUGS	BE	03-Jan-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	5152	0.14	23	-	-
PARACABLES	EQ	03-Jan-2020	8.65	8.65	8.75	8.40	8.50	8.50	8.60	28642	2.46	88	24316	84.90
PARAGMILK	EQ	03-Jan-2020	141.70	141.00	147.90	140.50	143.50	143.40	144.50	253018	365.62	3941	97107	38.38
PARIN	SM	03-Jan-2020	54.00	59.00	59.00	59.00	59.00	59.00	59.00	2000	1.18	1	2000	100.00
PARSVNATH	BE	03-Jan-2020	2.15	2.15	2.25	2.15	2.20	2.20	2.23	204449	4.56	93	-	-
PATELENG	EQ	03-Jan-2020	15.55	15.55	16.15	14.90	15.60	15.70	15.64	237052	37.07	766	155662	65.67
PATINTLOG	EQ	03-Jan-2020	21.15	21.70	23.25	20.15	23.20	23.05	22.70	70639	16.03	583	37662	53.32
PATSPINLTD	BE	03-Jan-2020	5.65	5.40	5.50	5.40	5.50	5.50	5.40	10158	0.55	27	-	-
PCJEWELLER	EQ	03-Jan-2020	24.25	24.35	24.45	23.80	24.25	24.25	24.18	3758915	908.76	9372	906807	24.12
PDMJEPAPER	EQ	03-Jan-2020	15.15	15.35	15.50	14.85	15.15	15.10	15.19	61696	9.37	263	39461	63.96
PDPL	BE	03-Jan-2020	3.75	3.90	3.90	3.60	3.85	3.60	3.83	12384	0.47	28	-	-
PDSMFL	EQ	03-Jan-2020	315.85	323.80	323.80	315.00	319.00	315.65	318.86	1043	3.33	92	730	69.99
PEARLPOLY	BE	03-Jan-2020	15.35	14.65	15.05	14.65	15.00	15.00	15.00	1435	0.22	9	-	-
PEL	EQ	03-Jan-2020	1524.90	1525.90	1548.45	1512.25	1523.95	1523.90	1532.38	858923	13162.01	27951	120294	14.01
PENIND	EQ	03-Jan-2020	25.50	25.75	25.90	25.10	25.25	25.30	25.38	309125	78.47	786	241890	78.25
PENINLAND	EQ	03-Jan-2020	3.80	3.95	4.05	3.85	4.05	4.00	3.99	417033	16.65	372	271574	65.12
PERSISTENT	EQ	03-Jan-2020	713.40	716.00	716.00	692.00	693.05	694.60	699.80	52485	367.29	4266	22880	43.59
PETRONENGG	BE	03-Jan-2020	7.25	6.90	7.40	6.90	7.40	7.40	7.18	92	0.01	6	-	-
PETRONET	EQ	03-Jan-2020	268.95	269.25	271.85	268.20	269.85	269.25	270.25	1433324	3873.53	36827	656162	45.78
PFC	EQ	03-Jan-2020	119.85	119.55	121.25	118.10	118.30	118.75	119.75	3218434	3854.15	12766	617958	19.20
PFC	N4	03-Jan-2020	1063.00	1062.50	1068.80	1055.90	1068.80	1068.80	1061.96	75	0.80	4	75	100.00
PFC	N5	03-Jan-2020	1165.05	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	718	8.36	6	718	100.00
PFC	N8	03-Jan-2020	1315.00	1311.01	1314.01	1310.00	1310.00	1311.00	1313.51	1690	22.20	7	1600	94.67
PFIZER	EQ	03-Jan-2020	4227.50	4237.90	4255.00	4180.00	4183.00	4198.90	4213.71	17391	732.81	2265	13283	76.38
PFOCUS	EQ	03-Jan-2020	42.85	42.80	44.45	42.80	43.75	43.55	43.60	7677	3.35	75	6018	78.39
PFS	EQ	03-Jan-2020	13.70	13.65	13.80	13.50	13.55	13.60	13.64	386935	52.78	590	256991	66.42
PGEL	EQ	03-Jan-2020	56.35	56.50	59.40	56.30	58.40	57.95	57.99	109742	63.64	868	71550	65.20
PGHH	EQ	03-Jan-2020	11317.05	11375.00	11388.10	11290.05	11303.00	11322.80	11321.25	6039	683.69	483	5496	91.01
PGHL	EQ	03-Jan-2020	4399.90	4395.00	4417.95	4351.20	4380.00	4380.65	4390.34	8877	389.73	1612	6455	72.72
PGIL	EQ	03-Jan-2020	171.85	172.00	172.00	168.05	170.00	168.75	169.75	1806	3.07	56	1435	79.46
PHILIPCARB	EQ	03-Jan-2020	127.75	127.00	132.50	125.80	128.20	128.85	129.57	1684072	2182.09	21383	450950	26.78
PHOENIXLTD	EQ	03-Jan-2020	838.75	841.95	863.15	836.05	858.00	857.00	853.51	32291	275.61	5133	16786	51.98
PIDILITIND	EQ	03-Jan-2020	1399.05	1395.50	1402.90	1391.55	1397.00	1397.65	1395.93	243932	3405.12	12089	125618	51.50
PIIND	EQ	03-Jan-2020	1440.65	1441.90	1453.00	1430.00	1442.00	1444.30	1445.06	38530	556.78	4022	22782	59.13
PILANIINVS	EQ	03-Jan-2020	1798.65	1840.20	1840.20	1750.50	1755.00	1762.50	1786.62	7385	131.94	737	2700	36.56
PILITA	EQ	03-Jan-2020	5.65	5.80	5.80	5.50	5.60	5.60	5.63	31467	1.77	61	4979	15.82
PIONDIST	EQ	03-Jan-2020	122.20	122.05	122.95	119.30	120.80	119.90	120.18	8674	10.42	198	6948	80.10
PIONEEREMB	EQ	03-Jan-2020	33.45	36.45	36.45	33.50	34.50	34.50	35.51	376507	133.70	2768	221177	58.74
PITTIENG	EQ	03-Jan-2020	44.60	45.45	46.00	44.05	44.05	44.65	45.25	21722	9.83	339	11958	55.05
PKTEA	BE	03-Jan-2020	134.15	128.70	135.75	128.00	135.75	135.75	129.76	542	0.70	10	-	-
PLASTIBLEN	EQ	03-Jan-2020	177.85	178.05	180.45	177.00	180.00	179.95	179.29	2156	3.87	143	1758	81.54
PNB	EQ	03-Jan-2020	66.70	66.55	66.55	64.60	65.10	65.05	65.46	14906983	9758.59	31813	2386870	16.01
PNBGILTS	EQ	03-Jan-2020	29.20	28.75	29.80	28.75	28.85	28.95	29.31	173002	50.70	806	102091	59.01
PNBHOUSING	EQ	03-Jan-2020	492.20	488.90	493.75	472.50	483.95	485.35	482.58	1462390	7057.20	27965	167726	11.47
PNC	EQ	03-Jan-2020	14.80	14.70	17.00	14.70	15.15	15.20	16.04	68626	11.01	511	20392	29.71
PNCINFRA	EQ	03-Jan-2020	198.15	197.90	198.20	193.00	193.80	194.65	196.02	317651	622.67	11454	165130	51.98
PODDARHOUS	EQ	03-Jan-2020	285.15	299.00	299.00	275.00	296.00	286.10	281.79	1513	4.26	125	1125	74.36
PODDARMENT	EQ	03-Jan-2020	168.70	170.00	172.00	167.50	171.50	169.80	170.14	1848	3.14	89	1299	70.29
POKARNA	EQ	03-Jan-2020	91.85	91.00	93.75	91.00	93.45	93.10	92.72	15479	14.35	328	12449	80.43
POLYCAB	EQ	03-Jan-2020	977.05	978.00	993.80	971.00	984.00	982.25	982.82	208019	2044.46	7068	112535	54.10
POLYMED	EQ	03-Jan-2020	213.45	215.15	217.50	213.95	215.35	215.90	215.23	41224	88.73	471	35075	85.08
POLYPLEX	EQ	03-Jan-2020	524.15	524.20	536.80	516.35	527.00	522.75	529.88	102427	542.74	4912	58622	57.23
PONNIERODE	EQ	03-Jan-2020	172.90	173.00	173.00	164.65	170.10	171.65	171.18	5833	9.98	223	4074	69.84
POWERFUL	SM	03-Jan-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	2000	0.08	1	2000	100.00
POWERGRID	EQ	03-Jan-2020	195.10	194.25	194.80	191.25	192.95	193.00	193.03	4139027	7989.38	38139	2581533	62.37
POWERMECH	EQ	03-Jan-2020	622.85	623.00	648.00	623.00	633.05	633.65	637.41	12288	78.33	1881	7277	59.22
PPAP	EQ	03-Jan-2020	196.35	198.35	200.00	194.25	196.80	195.50	197.08	10700	21.09	398	7073	66.10
PPL	EQ	03-Jan-2020	73.40	73.50	75.00	72.05	72.15	72.25	73.59	17914	13.18	819	12631	70.51
PRABHAT	EQ	03-Jan-2020	85.15	83.30	87.00	83.15	87.00	86.20	85.45	31127	26.60	234	20636	66.30
PRAENG	EQ	03-Jan-2020	6.20	6.30	6.45	6.05	6.05	6.15	6.18	66903	4.13	135	57659	86.18
PRAJIND	EQ	03-Jan-2020	112.20	111.00	113.90	110.40	111.00	111.30	112.11	1431943	1605.39	11692	405043	28.29
PRAKASH	EQ	03-Jan-2020	60.10	62.40	64.80	54.30	57.70	57.25	61.58	5237968	3225.42	35940	2228107	42.54
PRAXIS	EQ	03-Jan-2020	61.85	63.80	64.75	61.05	62.10	62.10	62.85	1371	0.86	97	931	67.91
PRECAM	BE	03-Jan-2020	42.40	41.10	43.00	41.05	42.15	42.00	41.88	8243	3.45	68	-	-
PRECOT	EQ	03-Jan-2020	24.85	25.70	26.25	24.85	24.85	24.85	25.30	1105	0.28	24	741	67.06
PRECWIRE	EQ	03-Jan-2020	170.75	172.10	182.50	167.15	177.25	176.05	175.26	36344	63.70	1170	17042	46.89
PREMEXPLN	EQ	03-Jan-2020	153.45	153.95	166.00	151.05	159.00	159.35	159.42	29687	47.33	1690	10605	35.72
PREMIER	BE	03-Jan-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	904	0.02	7	-	-
PREMIERPOL	EQ	03-Jan-2020	21.00	21.00	24.50	19.45	20.40	20.60	21.90	18922	4.14	230	11073	58.52
PRESSMN	EQ	03-Jan-2020	25.20	25.00	25.75	22.80	22.80	23.10	24.06	33158	7.98	592	19090	57.57
PRESTIGE	EQ	03-Jan-2020	329.75	329.30	339.35	325.00	328.60	331.00	332.31	265572	882.52	10060	65895	24.81
PRICOLLTD	EQ	03-Jan-2020	48.70	49.45	49.45	47.80	48.00	48.30	48.59	113021	54.92	1183	79789	70.60
PRIMESECU	EQ	03-Jan-2020	40.70	40.30	41.30	40.25	40.70	40.65	40.52	6981	2.83	72	6136	87.90
PRINCEPIPE	EQ	03-Jan-2020	155.70	156.00	156.00	151.25	151.60	151.90	153.13	623408	954.63	9564	219331	35.18
PROLIFE	SM	03-Jan-2020	27.35	27.35	27.35	27.35	27.35	27.35	27.35	3000	0.82	1	3000	100.00
PROSEED	EQ	03-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	10390	0.03	21	10290	99.04
PROZONINTU	EQ	03-Jan-2020	19.95	20.00	20.00	19.00	19.10	19.10	19.50	20589	4.02	150	14345	69.67
PRSMJOHNSN	EQ	03-Jan-2020	67.35	67.10	68.75	65.60	66.25	66.45	67.25	224600	151.05	4125	116726	51.97
PSB	EQ	03-Jan-2020	21.60	21.60	23.40	21.50	22.80	22.70	22.40	132386	29.66	677	107208	80.98
PSPPROJECT	EQ	03-Jan-2020	499.35	498.00	516.00	495.05	515.00	511.20	506.96	24450	123.95	1154	17749	72.59
PSUBNKBEES	EQ	03-Jan-2020	28.36	28.30	28.30	27.74	27.93	27.82	27.91	30473	8.51	430	27519	90.31
PTC	EQ	03-Jan-2020	56.70	56.80	57.80	56.70	57.25	57.40	57.41	648198	372.13	3173	329224	50.79
PTL	EQ	03-Jan-2020	37.05	37.50	38.00	37.00	37.30	37.50	37.53	16189	6.08	156	13895	85.83
PULZ	SM	03-Jan-2020	17.70	18.70	18.70	18.70	18.70	18.70	18.70	4000	0.75	1	4000	100.00
PUNJABCHEM	EQ	03-Jan-2020	497.05	498.55	506.00	492.10	505.00	504.95	501.75	1010	5.07	246	531	52.57
PUNJLLOYD	BZ	03-Jan-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.17	134985	1.58	126	-	-
PURVA	EQ	03-Jan-2020	59.60	59.20	61.20	58.65	59.10	59.15	59.85	75327	45.08	719	41828	55.53
PVR	EQ	03-Jan-2020	1879.35	1875.00	1884.85	1862.70	1875.00	1875.15	1873.05	253822	4754.22	10442	46366	18.27
QGOLDHALF	EQ	03-Jan-2020	1709.30	1725.20	1769.40	1725.05	1762.00	1757.80	1752.25	3697	64.78	719	1596	43.17
QUESS	EQ	03-Jan-2020	503.20	510.00	532.80	508.00	525.00	525.20	523.16	637268	3333.93	23600	201578	31.63
QUICKHEAL	EQ	03-Jan-2020	133.75	133.20	137.90	132.45	136.00	135.10	135.88	323019	438.90	6319	145970	45.19
RADICO	EQ	03-Jan-2020	325.45	325.00	326.50	316.25	320.50	319.55	320.90	291801	936.39	10658	205384	70.38
RADIOCITY	EQ	03-Jan-2020	28.25	28.45	28.45	28.10	28.10	28.20	28.28	32334	9.14	273	26310	81.37
RAIN	EQ	03-Jan-2020	105.45	105.50	111.00	104.65	107.50	107.00	108.01	2382690	2573.59	16903	693835	29.12
RAJESHEXPO	EQ	03-Jan-2020	686.90	687.70	697.00	684.50	693.25	693.20	689.58	117773	812.14	5021	45957	39.02
RAJRAYON	BZ	03-Jan-2020	0.05	0.05	0.10	0.05	0.05	0.10	0.07	492214	0.36	110	-	-
RAJSREESUG	EQ	03-Jan-2020	20.70	20.50	21.15	20.15	20.40	20.65	20.67	29283	6.05	236	14439	49.31
RAJTV	EQ	03-Jan-2020	43.45	43.55	43.55	42.25	43.50	43.50	43.25	2200	0.95	13	654	29.73
RALLIS	EQ	03-Jan-2020	179.25	177.00	183.30	176.25	180.45	180.45	180.83	302527	547.06	10107	129513	42.81
RAMANEWS	EQ	03-Jan-2020	14.95	14.95	14.95	14.45	14.70	14.70	14.68	12963	1.90	103	11886	91.69
RAMASTEEL	EQ	03-Jan-2020	46.40	47.50	48.85	42.75	44.00	44.35	44.58	16914	7.54	213	8217	48.58
RAMCOCEM	EQ	03-Jan-2020	769.10	772.70	773.85	756.20	763.00	761.15	763.85	301227	2300.92	7537	60459	20.07
RAMCOIND	EQ	03-Jan-2020	193.50	194.00	196.00	192.55	195.10	194.15	194.73	27681	53.90	1381	19277	69.64
RAMCOSYS	EQ	03-Jan-2020	165.70	166.10	168.75	164.15	164.55	164.65	166.20	37410	62.17	1177	19108	51.08
RAMKY	EQ	03-Jan-2020	36.90	37.95	40.55	35.60	37.80	37.50	38.56	386590	149.07	2054	164128	42.46
RAMSARUP	BZ	03-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.34	1120	0.00	3	-	-
RANASUG	BE	03-Jan-2020	3.35	3.25	3.50	3.25	3.40	3.40	3.42	244651	8.37	220	-	-
RANEENGINE	BE	03-Jan-2020	335.35	319.00	319.00	318.60	318.60	318.60	318.70	1632	5.20	74	-	-
RANEHOLDIN	EQ	03-Jan-2020	772.50	770.00	795.00	748.00	755.00	757.85	772.17	33884	261.64	2700	13768	40.63
RATNAMANI	EQ	03-Jan-2020	1096.90	1096.90	1132.80	1096.00	1102.00	1104.05	1116.07	39499	440.84	3012	18475	46.77
RAYMOND	EQ	03-Jan-2020	671.40	672.00	673.45	660.40	664.00	664.50	665.30	221736	1475.21	6404	45275	20.42
RBL	EQ	03-Jan-2020	691.80	692.00	713.90	680.00	685.00	685.80	694.50	78078	542.25	4367	9982	12.78
RBLBANK	EQ	03-Jan-2020	369.55	367.00	367.90	355.75	357.30	357.60	360.96	9763249	35241.84	82455	1081059	11.07
RCF	EQ	03-Jan-2020	49.25	48.30	50.35	48.10	49.15	49.20	49.37	2278926	1125.12	9028	486941	21.37
RCOM	BE	03-Jan-2020	0.85	0.90	0.90	0.80	0.90	0.85	0.86	7856984	67.35	2748	-	-
RECLTD	EQ	03-Jan-2020	145.45	145.00	145.95	142.30	143.10	143.00	144.23	2935857	4234.50	15960	874809	29.80
RECLTD	N1	03-Jan-2020	1045.00	1046.00	1046.00	1045.00	1045.00	1045.00	1045.95	200	2.09	2	200	100.00
RECLTD	N9	03-Jan-2020	1207.13	1201.10	1201.10	1197.00	1197.00	1197.25	1199.63	700	8.40	13	700	100.00
RECLTD	NF	03-Jan-2020	1230.01	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	10	0.12	1	10	100.00
RECLTD	NG	03-Jan-2020	1270.00	1305.00	1330.00	1305.00	1330.00	1330.00	1319.75	244	3.22	4	244	100.00
RECLTD	NH	03-Jan-2020	1190.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	90	1.06	2	90	100.00
RECLTD	NI	03-Jan-2020	1179.00	1172.00	1172.00	1169.10	1169.10	1170.42	1170.42	92	1.08	3	92	100.00
REDINGTON	EQ	03-Jan-2020	116.45	117.00	119.60	116.05	116.55	116.95	117.43	140805	165.35	3451	68358	48.55
REFEX	EQ	03-Jan-2020	53.95	54.70	55.00	52.70	54.60	54.00	53.81	73867	39.75	892	40444	54.75
RELAXO	EQ	03-Jan-2020	621.80	624.20	631.15	621.50	630.00	629.40	628.21	120926	759.67	6923	77575	64.15
RELCAPITAL	EQ	03-Jan-2020	16.20	15.90	16.15	15.40	15.40	15.40	15.63	6472959	1011.71	11236	3478676	53.74
RELIABLE	SM	03-Jan-2020	36.00	36.00	36.00	36.00	36.00	36.00	36.00	2400	0.86	1	2400	100.00
RELIANCE	EQ	03-Jan-2020	1535.30	1533.00	1541.65	1523.00	1536.00	1537.15	1532.73	9593498	147042.83	149003	5288843	55.13
RELIGARE	EQ	03-Jan-2020	42.55	43.00	44.10	42.00	43.25	43.15	43.21	322766	139.46	840	214705	66.52
RELINFRA	EQ	03-Jan-2020	32.35	32.95	32.95	30.75	31.95	32.05	31.92	7004833	2236.17	22846	3285005	46.90
REMSONSIND	EQ	03-Jan-2020	72.35	73.30	73.35	73.05	73.05	73.10	73.13	770	0.56	9	405	52.60
RENUKA	EQ	03-Jan-2020	9.25	9.05	9.50	9.05	9.20	9.20	9.29	1512492	140.50	1655	745186	49.27
REPCOHOME	EQ	03-Jan-2020	327.50	330.00	343.20	323.05	339.95	340.05	334.92	140180	469.50	5334	53823	38.40
REPL	SM	03-Jan-2020	32.45	34.00	34.00	30.85	30.85	31.90	32.62	9000	2.94	3	6000	66.67
REPRO	EQ	03-Jan-2020	619.50	632.05	632.05	600.50	601.50	601.75	606.43	3918	23.76	556	2247	57.35
RESPONIND	EQ	03-Jan-2020	92.90	93.95	94.30	89.00	89.00	90.10	92.16	62139	57.27	1512	3345	5.38
REVATHI	EQ	03-Jan-2020	376.05	364.60	395.00	364.60	395.00	386.50	382.59	392	1.50	88	318	81.12
RGL	EQ	03-Jan-2020	346.40	348.00	350.00	337.55	345.00	343.45	343.83	2996	10.30	116	2286	76.30
RHFL	EQ	03-Jan-2020	2.85	2.95	2.95	2.75	2.85	2.80	2.82	2008654	56.55	918	1204672	59.97
RHFL	N6	03-Jan-2020	330.88	338.00	338.50	300.00	300.00	301.18	326.20	368	1.20	14	252	68.48
RHFL	N8	03-Jan-2020	248.00	248.00	248.00	248.00	248.00	248.00	248.00	13	0.03	1	13	100.00
RICOAUTO	EQ	03-Jan-2020	47.70	47.30	51.50	47.10	49.40	49.60	50.34	4597121	2314.21	18694	1008411	21.94
RIIL	EQ	03-Jan-2020	311.30	314.00	373.55	312.20	373.55	372.65	364.26	5624331	20487.35	77324	684115	12.16
RITES	EQ	03-Jan-2020	300.55	303.50	317.60	302.40	309.20	309.50	310.22	2408058	7470.22	41254	924619	38.40
RKDL	EQ	03-Jan-2020	5.30	5.30	5.80	5.05	5.40	5.35	5.35	12319	0.66	54	5945	48.26
RKEC	SM	03-Jan-2020	60.00	58.10	60.00	56.00	57.00	57.00	57.64	5000	2.88	5	4000	80.00
RKFORGE	EQ	03-Jan-2020	390.80	397.75	397.80	378.10	378.95	381.40	386.00	10840	41.84	499	4853	44.77
RMCL	BE	03-Jan-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	27540	1.85	24	-	-
RML	EQ	03-Jan-2020	314.05	313.75	331.30	305.00	313.80	314.20	318.92	108491	346.00	5132	27545	25.39
RNAM	EQ	03-Jan-2020	353.70	353.95	364.00	351.35	353.55	354.35	358.11	2164109	7749.87	37248	796640	36.81
RNAVAL	BE	03-Jan-2020	4.65	4.45	4.65	4.45	4.45	4.45	4.48	717702	32.15	1138	-	-
ROHITFERRO	BE	03-Jan-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	200	0.00	1	-	-
ROHLTD	EQ	03-Jan-2020	75.25	75.00	76.75	73.50	73.60	73.70	74.94	26275	19.69	392	11569	44.03
ROLLT	EQ	03-Jan-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.93	114607	2.21	62	79494	69.36
ROLTA	BE	03-Jan-2020	4.45	4.60	4.65	4.40	4.65	4.60	4.60	141259	6.49	678	-	-
ROSSELLIND	BE	03-Jan-2020	78.10	75.05	80.00	74.55	78.00	78.35	77.78	2766	2.15	25	-	-
RPGLIFE	EQ	03-Jan-2020	324.65	323.50	327.15	313.25	316.00	316.05	319.27	63752	203.54	2771	24548	38.51
RPOWER	EQ	03-Jan-2020	3.55	3.55	3.55	3.40	3.50	3.45	3.47	9106074	315.72	4875	3707376	40.71
RPPINFRA	EQ	03-Jan-2020	68.75	68.55	71.20	68.50	69.90	69.30	69.79	7181	5.01	120	5537	77.11
RPPL	SM	03-Jan-2020	96.00	96.00	96.00	95.00	95.00	95.00	95.67	3000	2.87	3	2000	66.67
RSSOFTWARE	EQ	03-Jan-2020	22.45	23.00	23.00	21.50	21.50	21.50	21.77	23873	5.20	344	21355	89.45
RSWM	EQ	03-Jan-2020	103.95	107.10	107.50	100.10	101.50	101.75	104.00	14315	14.89	829	11704	81.76
RSYSTEMS	EQ	03-Jan-2020	67.80	68.95	69.00	67.00	67.00	67.05	67.43	9142	6.16	148	5731	62.69
RTNINFRA	BE	03-Jan-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	60615	1.27	29	-	-
RTNPOWER	EQ	03-Jan-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	197047	4.14	79	197047	100.00
RUBYMILLS	EQ	03-Jan-2020	195.80	193.10	200.95	193.10	193.50	194.70	197.29	1943	3.83	153	1026	52.80
RUCHINFRA	BE	03-Jan-2020	2.40	2.30	2.50	2.30	2.50	2.45	2.40	797083	19.13	75	-	-
RUCHIRA	EQ	03-Jan-2020	84.15	84.00	84.65	81.05	82.00	81.75	83.01	52094	43.25	844	30104	57.79
RUPA	EQ	03-Jan-2020	207.80	206.05	211.40	201.20	202.00	202.20	206.03	77587	159.85	1478	43011	55.44
RUSHIL	EQ	03-Jan-2020	123.25	127.90	129.40	125.10	129.40	129.40	128.80	2790	3.59	65	1864	66.81
RVNL	EQ	03-Jan-2020	23.75	23.60	25.30	23.60	25.05	25.05	24.68	17976269	4437.22	21604	7067819	39.32
SABTN	EQ	03-Jan-2020	1.25	1.25	1.30	1.25	1.25	1.25	1.30	4187	0.05	7	4187	100.00
SADBHAV	EQ	03-Jan-2020	123.75	123.80	129.80	121.95	125.00	125.15	126.02	159343	200.81	3835	65724	41.25
SADBHIN	EQ	03-Jan-2020	40.95	40.80	42.00	35.65	39.00	39.15	39.25	93226	36.59	1467	50377	54.04
SAFARI	EQ	03-Jan-2020	620.50	620.65	629.90	615.20	626.00	623.00	621.82	4337	26.97	553	2043	47.11
SAGARDEEP	BE	03-Jan-2020	73.35	73.35	73.35	69.70	69.70	69.70	70.09	1256	0.88	20	-	-
SAGCEM	EQ	03-Jan-2020	545.10	545.10	594.70	530.00	565.00	559.20	566.97	42109	238.75	1959	7698	18.28
SAIL	EQ	03-Jan-2020	47.25	46.70	47.55	46.20	46.65	46.65	46.91	35905086	16841.54	45989	3166329	8.82
SAKAR	BE	03-Jan-2020	66.80	66.70	66.80	63.50	66.70	66.50	66.37	5878	3.90	31	-	-
SAKHTISUG	EQ	03-Jan-2020	9.60	9.50	9.75	9.20	9.25	9.25	9.43	62447	5.89	240	29402	47.08
SAKSOFT	EQ	03-Jan-2020	213.60	211.95	239.70	208.05	217.70	219.30	226.55	35725	80.94	1647	9699	27.15
SAKUMA	EQ	03-Jan-2020	6.70	6.75	6.80	6.65	6.75	6.70	6.67	152879	10.20	1575	88398	57.82
SALASAR	EQ	03-Jan-2020	112.15	114.90	121.55	114.90	116.95	116.20	118.36	77072	91.22	1618	36611	47.50
SALONA	EQ	03-Jan-2020	66.00	69.00	69.00	60.20	62.80	62.65	62.55	1374	0.86	44	1033	75.18
SALSTEEL	EQ	03-Jan-2020	2.70	2.70	2.80	2.65	2.75	2.75	2.78	17506	0.49	36	16938	96.76
SALZERELEC	EQ	03-Jan-2020	111.95	111.95	112.50	110.00	110.50	110.60	110.76	4688	5.19	237	3196	68.17
SAMBHAAV	EQ	03-Jan-2020	2.50	2.55	2.55	2.40	2.55	2.50	2.46	13340	0.33	46	12205	91.49
SANCO	EQ	03-Jan-2020	13.45	14.25	14.25	13.30	13.50	13.50	13.56	72719	9.86	187	67554	92.90
SANDESH	EQ	03-Jan-2020	642.20	622.75	694.30	622.70	628.00	638.30	653.04	589	3.85	297	258	43.80
SANDHAR	EQ	03-Jan-2020	251.65	251.50	255.00	245.05	254.00	254.10	252.33	4925	12.43	237	2972	60.35
SANGAMIND	BE	03-Jan-2020	64.50	67.60	67.60	61.65	63.65	63.65	63.23	1412	0.89	28	-	-
SANGHIIND	EQ	03-Jan-2020	40.15	39.90	43.50	38.95	41.60	41.60	41.94	231469	97.08	1859	105635	45.64
SANGHVIFOR	EQ	03-Jan-2020	22.70	21.65	23.50	21.65	22.00	21.95	22.49	1334	0.30	16	931	69.79
SANGHVIMOV	EQ	03-Jan-2020	90.40	90.00	92.10	89.10	92.00	91.20	90.73	15180	13.77	243	10655	70.19
SANGINITA	BE	03-Jan-2020	151.95	154.80	154.80	149.00	153.00	152.05	152.58	26536	40.49	114	-	-
SANOFI	EQ	03-Jan-2020	6989.60	7005.80	7005.80	6876.00	6900.00	6899.55	6911.56	4102	283.51	1038	2680	65.33
SANWARIA	EQ	03-Jan-2020	1.65	1.65	1.70	1.65	1.70	1.70	1.69	767634	12.97	410	480861	62.64
SARDAEN	EQ	03-Jan-2020	247.95	247.00	262.95	242.00	254.65	252.10	255.23	190797	486.97	6790	63980	33.53
SAREGAMA	EQ	03-Jan-2020	430.80	427.60	433.30	423.10	426.00	425.30	428.57	3912	16.77	228	3161	80.80
SARLAPOLY	EQ	03-Jan-2020	21.65	21.65	23.30	21.65	22.70	22.45	22.87	118368	27.07	750	85459	72.20
SASKEN	EQ	03-Jan-2020	574.60	585.90	585.90	572.05	580.50	581.25	577.73	6128	35.40	334	4351	71.00
SASTASUNDR	EQ	03-Jan-2020	75.40	76.75	76.75	74.35	74.45	75.10	75.66	628	0.48	118	187	29.78
SATHAISPAT	BE	03-Jan-2020	2.30	2.30	2.40	2.30	2.40	2.40	2.39	5872	0.14	14	-	-
SATIA	EQ	03-Jan-2020	81.55	81.95	82.50	80.10	80.50	80.70	81.45	21334	17.38	546	6907	32.38
SATIN	EQ	03-Jan-2020	227.35	227.90	229.50	215.00	215.05	216.15	222.62	94323	209.98	2954	46749	49.56
SBIETFQLTY	EQ	03-Jan-2020	99.79	100.70	100.70	99.12	99.58	99.51	99.64	911	0.91	69	632	69.37
SBILIFE	EQ	03-Jan-2020	969.35	970.00	982.80	969.00	975.10	975.10	975.03	451217	4399.49	30280	274008	60.73
SBIN	EQ	03-Jan-2020	339.30	337.95	337.95	332.00	334.00	333.70	335.08	21853208	73226.00	139793	6309081	28.87
SBIN	N2	03-Jan-2020	11164.73	11239.82	11239.82	11155.00	11155.00	11156.73	11176.52	42	4.69	10	42	100.00
SBIN	N5	03-Jan-2020	11369.51	11371.00	11380.00	11340.00	11340.00	11355.00	11361.83	682	77.49	129	623	91.35
SCAPDVR	EQ	03-Jan-2020	0.20	0.20	0.25	0.15	0.20	0.25	0.20	627302	1.26	117	595899	94.99
SCHAEFFLER	EQ	03-Jan-2020	4621.85	4614.05	4660.00	4521.00	4650.00	4635.70	4594.22	2319	106.54	828	1098	47.35
SCHAND	BE	03-Jan-2020	87.75	91.80	91.80	87.10	88.30	88.45	88.87	3933	3.50	78	-	-
SCHNEIDER	EQ	03-Jan-2020	68.80	69.10	70.40	67.50	67.80	68.05	68.81	77698	53.46	1457	34838	44.84
SCI	EQ	03-Jan-2020	62.45	62.40	63.35	62.00	62.40	62.40	62.60	914000	572.18	7437	359358	39.32
SDBL	BE	03-Jan-2020	108.50	109.00	109.70	106.30	109.55	108.80	108.34	7530	8.16	275	-	-
SEAMECLTD	EQ	03-Jan-2020	469.10	460.05	520.00	451.00	483.00	485.35	498.53	61929	308.74	2802	18678	30.16
SECL	SM	03-Jan-2020	44.00	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
SELAN	EQ	03-Jan-2020	161.00	165.05	181.70	164.10	166.25	167.60	173.55	767609	1332.18	11652	188214	24.52
SELMCL	BE	03-Jan-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.80	46921	0.38	67	-	-
SEPOWER	EQ	03-Jan-2020	2.70	2.60	2.80	2.60	2.70	2.70	2.70	9848	0.27	16	5918	60.09
SEQUENT	EQ	03-Jan-2020	73.30	73.50	77.40	72.90	77.00	77.00	75.88	637455	483.72	3382	250897	39.36
SERVOTECH	SM	03-Jan-2020	7.40	7.00	7.00	7.00	7.00	7.00	7.00	8000	0.56	2	8000	100.00
SESHAPAPER	EQ	03-Jan-2020	170.05	171.70	171.75	167.25	168.50	168.60	169.34	13890	23.52	531	9213	66.33
SETCO	EQ	03-Jan-2020	14.90	14.60	16.45	14.60	15.40	15.45	15.82	533449	84.41	1832	202775	38.01
SETF10GILT	EQ	03-Jan-2020	190.00	193.50	193.60	185.02	185.02	185.02	187.25	118	0.22	6	68	57.63
SETFGOLD	EQ	03-Jan-2020	3514.05	3525.05	3600.00	3525.05	3600.00	3594.00	3570.42	2598	92.76	1205	1605	61.78
SETFNIF50	EQ	03-Jan-2020	126.37	128.90	129.00	122.00	126.21	126.19	126.16	249587	314.87	407	238517	95.56
SETFNIFBK	EQ	03-Jan-2020	327.66	328.00	328.00	323.62	324.90	324.41	324.60	9744	31.63	401	8682	89.10
SETFNN50	EQ	03-Jan-2020	293.96	303.00	303.00	290.10	292.85	293.47	293.21	4997	14.65	91	4336	86.77
SETUINFRA	EQ	03-Jan-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	95880	0.81	71	85380	89.05
SEYAIND	EQ	03-Jan-2020	117.75	123.45	123.45	111.90	114.40	115.05	115.15	56446	65.00	926	35288	62.52
SFL	EQ	03-Jan-2020	1298.35	1298.00	1339.55	1283.50	1311.00	1321.50	1311.20	1496	19.62	320	745	49.80
SGBAUG24	GB	03-Jan-2020	3757.31	3791.10	3825.00	3791.10	3815.00	3819.48	3810.11	738	28.12	71	649	87.94
SGBAUG27	GB	03-Jan-2020	3694.77	3700.00	3724.95	3700.00	3724.75	3724.47	3711.44	1466	54.41	70	1265	86.29
SGBDC27VII	GB	03-Jan-2020	3700.10	3816.00	3850.00	3642.00	3705.00	3705.00	3767.08	70	2.64	23	42	60.00
SGBDEC26	GB	03-Jan-2020	3722.00	3660.00	3735.00	3660.00	3705.00	3705.00	3708.71	58	2.15	8	57	98.28
SGBFEB24	GB	03-Jan-2020	3800.00	3775.00	3875.00	3775.00	3825.00	3798.63	3797.66	56	2.13	9	53	94.64
SGBFEB27	GB	03-Jan-2020	3760.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	5	0.19	1	5	100.00
SGBJAN26	GB	03-Jan-2020	3699.99	3700.00	3730.00	3700.00	3730.00	3730.00	3720.38	16	0.60	4	16	100.00
SGBJAN27	GB	03-Jan-2020	3699.99	3730.00	3730.00	3711.00	3711.00	3714.80	3714.80	75	2.79	2	75	100.00
SGBJUL25	GB	03-Jan-2020	3749.00	3750.00	3770.00	3725.50	3770.00	3770.00	3738.28	165	6.17	11	165	100.00
SGBJUL27	GB	03-Jan-2020	3777.00	3725.00	3745.00	3698.00	3698.00	3719.00	3733.45	11	0.41	6	11	100.00
SGBJUN27	GB	03-Jan-2020	3749.99	3788.00	3788.00	3788.00	3788.00	3788.00	3788.00	1	0.04	1	1	100.00
SGBMAR24	GB	03-Jan-2020	3725.00	3848.00	3848.00	3848.00	3848.00	3848.00	3848.00	4	0.15	2	4	100.00
SGBMAR25	GB	03-Jan-2020	3719.50	3750.00	3770.00	3730.50	3770.00	3770.00	3749.46	104	3.90	20	103	99.04
SGBMAY25	GB	03-Jan-2020	3700.03	3750.00	3775.00	3750.00	3775.00	3775.00	3760.50	10	0.38	3	9	90.00
SGBMAY26	GB	03-Jan-2020	3700.00	3720.00	3744.99	3720.00	3721.00	3721.00	3730.00	31	1.16	5	21	67.74
SGBNOV23	GB	03-Jan-2020	3805.00	3808.00	3850.00	3804.00	3804.00	3804.00	3816.38	26	0.99	15	22	84.62
SGBNOV24	GB	03-Jan-2020	3744.50	3747.00	3775.00	3745.00	3769.00	3769.21	3766.69	201	7.57	27	165	82.09
SGBNOV258	GB	03-Jan-2020	3680.00	3720.05	3720.05	3720.05	3720.05	3720.05	3720.05	5	0.19	1	5	100.00
SGBNOV26	GB	03-Jan-2020	3695.00	3748.00	3749.00	3740.00	3749.00	3749.00	3745.18	11	0.41	6	10	90.91
SGBOCT25	GB	03-Jan-2020	3725.00	3800.00	3800.00	3726.00	3790.00	3790.00	3749.27	66	2.47	7	54	81.82
SGBOCT26	GB	03-Jan-2020	3707.99	3686.00	3702.00	3686.00	3702.00	3702.00	3693.62	21	0.78	6	21	100.00
SGBOCT27VI	GB	03-Jan-2020	3680.00	3748.00	3750.00	3700.00	3750.00	3750.00	3746.75	16	0.60	5	16	100.00
SGBSEP24	GB	03-Jan-2020	3770.00	3791.10	3824.00	3791.10	3820.00	3820.66	3814.48	206	7.86	28	181	87.86
SGBSEP27	GB	03-Jan-2020	3775.00	3775.00	3785.00	3760.00	3760.00	3760.00	3767.00	15	0.57	4	15	100.00
SGL	EQ	03-Jan-2020	5.85	6.10	6.10	5.85	6.05	6.05	6.02	570	0.03	8	480	84.21
SHAHALLOYS	EQ	03-Jan-2020	8.15	8.45	8.60	8.15	8.55	8.55	8.49	543	0.05	13	493	90.79
SHAKTIPUMP	EQ	03-Jan-2020	221.35	219.60	219.90	211.20	213.30	213.70	216.06	104013	224.73	4961	44355	42.64
SHALBY	EQ	03-Jan-2020	92.40	93.20	93.20	90.00	90.40	90.65	91.68	75275	69.01	6143	47328	62.87
SHALPAINTS	EQ	03-Jan-2020	83.85	83.70	88.95	82.90	83.80	84.70	85.90	156532	134.46	2937	104341	66.66
SHANKARA	EQ	03-Jan-2020	342.75	356.85	377.00	353.05	377.00	376.00	371.24	523027	1941.67	13718	134474	25.71
SHANTIGEAR	EQ	03-Jan-2020	102.30	102.35	102.85	100.30	100.40	100.40	101.44	2611	2.65	143	1811	69.36
SHARDACROP	EQ	03-Jan-2020	281.15	300.50	319.95	282.30	282.95	289.60	303.21	421597	1278.32	12832	93744	22.24
SHARDAMOTR	EQ	03-Jan-2020	1119.35	1115.00	1124.00	1080.20	1105.00	1092.45	1112.12	2002	22.26	307	1340	66.93
SHARIABEES	EQ	03-Jan-2020	255.84	258.80	258.80	257.59	258.00	258.00	257.82	18	0.05	5	18	100.00
SHEMAROO	EQ	03-Jan-2020	172.40	182.00	186.00	156.35	160.00	159.15	172.69	107873	186.29	3329	47094	43.66
SHIL	BE	03-Jan-2020	141.65	145.00	148.70	142.00	148.70	148.70	147.80	35430	52.36	211	-	-
SHILPAMED	EQ	03-Jan-2020	286.50	286.85	293.80	280.80	287.50	288.90	288.80	11826	34.15	1290	7881	66.64
SHIRPUR-G	EQ	03-Jan-2020	7.80	8.10	8.15	8.10	8.15	8.15	8.14	9985	0.81	38	8825	88.38
SHIVAMAUTO	EQ	03-Jan-2020	23.75	23.75	24.40	23.25	23.40	23.50	23.85	79179	18.89	530	43499	54.94
SHIVAMILLS	EQ	03-Jan-2020	30.25	30.00	31.60	30.00	30.00	30.10	30.44	2539	0.77	44	1799	70.85
SHIVATEX	EQ	03-Jan-2020	97.40	102.90	102.90	92.15	94.00	94.55	98.54	7249	7.14	365	6555	90.43
SHK	EQ	03-Jan-2020	119.35	120.00	122.50	117.00	119.00	118.75	119.53	75659	90.44	2642	41057	54.27
SHOPERSTOP	EQ	03-Jan-2020	371.70	374.00	380.45	364.25	375.00	374.70	375.31	32908	123.51	1624	15704	47.72
SHREDIGCEM	EQ	03-Jan-2020	26.75	27.35	27.35	26.00	26.20	26.10	26.46	202970	53.70	820	158092	77.89
SHREECEM	EQ	03-Jan-2020	21232.15	21200.00	21398.95	20950.00	21240.25	21122.25	21151.13	19053	4029.92	5781	7114	37.34
SHREEPUSHK	EQ	03-Jan-2020	107.50	107.90	108.80	102.25	104.60	104.30	105.11	32308	33.96	694	23113	71.54
SHREERAMA	EQ	03-Jan-2020	5.25	5.30	5.50	5.10	5.20	5.20	5.43	51506	2.80	61	33250	64.56
SHRENIK	EQ	03-Jan-2020	44.30	45.55	45.70	41.95	43.85	44.15	43.79	221580	97.03	793	78087	35.24
SHREYANIND	EQ	03-Jan-2020	118.15	118.20	119.60	114.55	114.55	115.30	117.07	10039	11.75	565	6454	64.29
SHREYAS	EQ	03-Jan-2020	82.20	81.45	90.00	81.40	85.00	84.95	86.27	23826	20.55	746	16949	71.14
SHRIPISTON	BE	03-Jan-2020	704.95	710.00	710.00	681.00	703.00	691.40	694.60	311	2.16	23	-	-
SHRIRAMCIT	EQ	03-Jan-2020	1385.85	1427.00	1569.95	1415.95	1432.00	1430.65	1479.85	37341	552.59	5657	12690	33.98
SHRIRAMEPC	EQ	03-Jan-2020	5.25	5.45	5.45	5.00	5.10	5.15	5.07	188407	9.55	227	135733	72.04
SHUBHLAXMI	SM	03-Jan-2020	37.25	37.25	38.00	36.50	37.00	37.00	37.35	13000	4.86	9	13000	100.00
SHYAMCENT	EQ	03-Jan-2020	3.00	3.25	3.25	2.90	3.05	3.00	3.02	5458	0.17	25	4021	73.67
SICAGEN	EQ	03-Jan-2020	15.55	16.00	16.00	15.05	15.45	15.40	15.37	18434	2.83	115	11489	62.33
SICAL	EQ	03-Jan-2020	16.80	17.60	17.60	16.80	17.15	17.10	17.03	37753	6.43	189	32696	86.61
SIEMENS	EQ	03-Jan-2020	1513.70	1516.00	1517.50	1492.65	1510.00	1511.15	1506.19	318700	4800.23	22062	127777	40.09
SIGIND	EQ	03-Jan-2020	22.20	23.80	23.85	22.20	22.90	22.40	22.60	7043	1.59	78	4362	61.93
SIL	BE	03-Jan-2020	12.25	12.30	12.85	12.30	12.85	12.85	12.62	5891	0.74	10	-	-
SILINV	EQ	03-Jan-2020	151.00	149.90	152.90	147.95	151.25	149.60	149.78	2240	3.36	259	1437	64.15
SILLYMONKS	SM	03-Jan-2020	75.00	77.00	80.00	77.00	80.00	80.00	78.83	8400	6.62	6	8400	100.00
SIMBHALS	EQ	03-Jan-2020	6.75	6.80	7.05	6.60	6.95	6.75	6.85	32474	2.23	90	27525	84.76
SIMPLEXINF	EQ	03-Jan-2020	36.00	37.65	37.80	36.70	37.80	37.80	37.35	411251	153.60	1221	321212	78.11
SINTERCOM	SM	03-Jan-2020	72.00	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	1	2000	100.00
SINTEX	BE	03-Jan-2020	0.95	1.00	1.00	0.95	1.00	1.00	1.00	5605751	56.05	1222	-	-
SIRCA	BE	03-Jan-2020	238.70	240.00	244.00	233.05	243.50	243.15	241.53	6329	15.29	81	-	-
SIS	EQ	03-Jan-2020	974.35	974.00	979.55	959.00	960.00	963.70	969.78	6180	59.93	1352	3883	62.83
SITINET	BE	03-Jan-2020	2.10	2.10	2.10	2.00	2.00	2.00	2.00	1048759	20.98	113	-	-
SIYSIL	EQ	03-Jan-2020	239.70	240.15	241.20	237.50	237.50	238.20	239.04	3661	8.75	289	3399	92.84
SJVN	EQ	03-Jan-2020	25.70	25.70	26.00	25.55	25.90	25.95	25.83	1220886	315.32	3598	863224	70.70
SKFINDIA	EQ	03-Jan-2020	2216.10	2206.70	2221.20	2180.00	2210.00	2196.15	2203.89	2072	45.66	627	1179	56.90
SKIL	BE	03-Jan-2020	4.40	4.20	4.60	4.20	4.60	4.60	4.50	13773	0.62	19	-	-
SKIPPER	EQ	03-Jan-2020	51.10	51.10	51.45	49.15	49.60	49.60	50.35	19242	9.69	393	13008	67.60
SKMEGGPROD	EQ	03-Jan-2020	37.80	38.20	38.30	37.00	37.00	37.15	37.38	41266	15.42	450	25586	62.00
SMARTLINK	EQ	03-Jan-2020	84.15	84.00	85.10	82.00	82.30	82.25	82.92	8756	7.26	315	5277	60.27
SMLISUZU	EQ	03-Jan-2020	559.45	560.00	612.00	557.55	581.90	581.75	593.72	261120	1550.31	11805	39995	15.32
SMPL	BZ	03-Jan-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.14	31936	0.05	17	-	-
SMSLIFE	EQ	03-Jan-2020	273.40	269.55	300.70	269.55	281.40	280.60	291.99	27595	80.57	1623	8872	32.15
SMSPHARMA	EQ	03-Jan-2020	43.45	43.00	52.10	42.50	48.30	48.20	50.09	385805	193.24	3232	132103	34.24
SNOWMAN	EQ	03-Jan-2020	42.50	42.60	42.95	42.40	42.55	42.55	42.63	498911	212.67	1332	357048	71.57
SOBHA	EQ	03-Jan-2020	406.85	407.00	412.00	401.15	403.60	404.35	406.82	63951	260.17	4707	28942	45.26
SOFTTECH	SM	03-Jan-2020	62.15	64.90	64.90	64.90	64.90	64.90	64.90	1600	1.04	1	1600	100.00
SOLARA	EQ	03-Jan-2020	427.90	430.00	432.50	424.65	429.70	426.75	427.79	6388	27.33	1587	3628	56.79
SOLARINDS	EQ	03-Jan-2020	1097.15	1119.00	1120.10	1100.20	1116.00	1118.35	1113.85	19915	221.82	907	14974	75.19
SOMANYCERA	EQ	03-Jan-2020	231.80	232.00	234.90	223.75	227.00	226.60	229.96	62959	144.78	1976	26696	42.40
SOMATEX	EQ	03-Jan-2020	3.35	3.35	3.50	3.20	3.50	3.45	3.38	5344	0.18	19	4922	92.10
SOMICONVEY	EQ	03-Jan-2020	16.25	16.00	16.30	14.05	14.30	14.15	14.68	21144	3.10	181	16965	80.24
SONATSOFTW	EQ	03-Jan-2020	313.80	315.70	321.85	311.15	311.45	312.85	317.07	152397	483.21	8596	71253	46.75
SORILINFRA	EQ	03-Jan-2020	143.35	147.00	150.50	140.20	147.00	147.75	148.74	582735	866.78	5964	133045	22.83
SOTL	EQ	03-Jan-2020	846.70	850.00	858.50	849.00	850.00	849.75	851.21	2562	21.81	120	2369	92.47
SOUTHBANK	EQ	03-Jan-2020	10.35	10.40	10.45	10.30	10.40	10.35	10.37	3549406	368.12	3196	1466367	41.31
SOUTHWEST	EQ	03-Jan-2020	17.70	17.20	18.50	17.20	17.70	18.00	17.99	11028	1.98	335	5259	47.69
SPAL	EQ	03-Jan-2020	206.10	207.15	208.55	206.55	207.00	208.05	207.59	49863	103.51	609	39305	78.83
SPANDANA	EQ	03-Jan-2020	1181.55	1187.00	1200.00	1167.50	1170.80	1174.95	1182.51	14166	167.51	1233	7601	53.66
SPARC	EQ	03-Jan-2020	160.45	161.00	168.30	160.20	164.30	164.45	165.09	1482391	2447.32	15529	368788	24.88
SPCENET	BE	03-Jan-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	47929	0.55	31	-	-
SPECIALITY	EQ	03-Jan-2020	67.10	66.55	67.45	64.30	64.60	64.95	66.12	40817	26.99	459	30642	75.07
SPENCERS	EQ	03-Jan-2020	62.80	62.85	64.50	60.40	62.10	62.55	62.73	452841	284.06	8860	231817	51.19
SPENTEX	BE	03-Jan-2020	0.35	0.35	0.40	0.30	0.40	0.40	0.35	164034	0.58	45	-	-
SPIC	EQ	03-Jan-2020	20.30	20.70	21.00	20.10	20.45	20.45	20.58	59405	12.22	255	40085	67.48
SPICEJET	EQ	03-Jan-2020	113.90	113.60	113.60	105.30	105.90	106.20	107.93	3013776	3252.74	25770	1425669	47.31
SPLIL	EQ	03-Jan-2020	34.65	34.95	35.00	33.55	33.85	33.85	34.18	49010	16.75	316	36341	74.15
SPMLINFRA	EQ	03-Jan-2020	12.40	12.40	12.80	12.40	12.45	12.50	12.61	25932	3.27	100	20295	78.26
SPTL	BE	03-Jan-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	826339	10.74	183	-	-
SPYL	BE	03-Jan-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.35	64364	0.22	32	-	-
SREEL	EQ	03-Jan-2020	179.80	180.00	180.00	168.15	171.25	170.50	172.89	30917	53.45	759	25975	84.02
SREIBNPNCD	NL	03-Jan-2020	811.00	801.00	815.00	801.00	815.00	815.00	805.67	30	0.24	2	30	100.00
SREIBNPNCD	NP	03-Jan-2020	750.00	750.00	750.00	750.00	750.00	750.00	750.00	29	0.22	1	29	100.00
SREIBNPNCD	NQ	03-Jan-2020	702.40	799.00	799.00	799.00	799.00	799.00	799.00	7	0.06	1	7	100.00
SREIBNPNCD	NS	03-Jan-2020	645.00	645.00	645.00	645.00	645.00	645.00	645.00	20	0.13	1	20	100.00
SREINFRA	EQ	03-Jan-2020	9.45	10.10	10.35	9.60	9.80	9.80	10.12	2459130	248.79	3232	1410596	57.36
SREINFRA	NZ	03-Jan-2020	840.00	851.00	851.00	851.00	851.00	851.00	851.00	70	0.60	4	70	100.00
SREINFRA	Y1	03-Jan-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	20	0.16	1	20	100.00
SREINFRA	Y8	03-Jan-2020	800.00	800.00	800.00	800.00	800.00	800.00	800.00	65	0.52	2	65	100.00
SREINFRA	Y9	03-Jan-2020	786.00	802.00	805.00	802.00	805.00	805.00	804.40	50	0.40	3	50	100.00
SREINFRA	YJ	03-Jan-2020	721.80	732.00	732.00	732.00	732.00	732.00	732.00	1	0.01	1	1	100.00
SREINFRA	YM	03-Jan-2020	800.00	780.01	780.01	770.00	770.00	770.00	779.38	32	0.25	3	32	100.00
SRF	EQ	03-Jan-2020	3463.30	3458.20	3475.85	3435.30	3470.00	3452.65	3448.80	121856	4202.57	5751	12306	10.10
SRHHYPOLTD	EQ	03-Jan-2020	105.30	104.05	106.95	101.40	103.95	104.05	104.56	6041	6.32	117	4379	72.49
SRIPIPES	EQ	03-Jan-2020	187.75	185.10	192.00	185.00	187.60	186.80	188.08	73238	137.75	1814	49839	68.05
SRTRANSFIN	EQ	03-Jan-2020	1160.45	1159.90	1167.00	1151.00	1160.00	1159.90	1159.65	458679	5319.07	17568	163017	35.54
SRTRANSFIN	Y3	03-Jan-2020	1086.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	65	0.71	2	65	100.00
SRTRANSFIN	Y9	03-Jan-2020	1065.99	1068.00	1068.00	1065.99	1067.00	1067.00	1067.39	122	1.30	5	122	100.00
SRTRANSFIN	YB	03-Jan-2020	1012.32	1015.00	1023.50	1015.00	1023.50	1023.50	1020.49	79	0.81	7	79	100.00
SRTRANSFIN	YH	03-Jan-2020	982.00	996.70	998.26	990.00	995.00	995.00	998.08	2080	20.76	36	2025	97.36
SRTRANSFIN	YI	03-Jan-2020	990.00	989.70	991.90	989.70	991.90	991.90	990.21	54	0.53	6	54	100.00
SRTRANSFIN	YJ	03-Jan-2020	1011.00	1020.00	1022.00	1020.00	1022.00	1021.72	1021.72	25	0.26	3	25	100.00
SRTRANSFIN	YK	03-Jan-2020	1003.83	1004.00	1005.00	1004.00	1005.00	1004.94	1004.73	337	3.39	27	337	100.00
SRTRANSFIN	YL	03-Jan-2020	1013.90	1012.79	1012.79	1012.79	1012.79	1012.79	1012.79	25	0.25	1	25	100.00
SRTRANSFIN	YM	03-Jan-2020	1104.33	1110.00	1121.00	1110.00	1121.00	1121.00	1110.27	1025	11.38	8	1025	100.00
SRTRANSFIN	YN	03-Jan-2020	1079.01	1107.99	1108.00	1107.99	1108.00	1108.00	1108.00	25	0.28	2	25	100.00
SRTRANSFIN	YO	03-Jan-2020	998.00	998.90	998.90	998.90	998.90	998.90	998.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	03-Jan-2020	999.00	999.00	1000.00	999.00	1000.00	1000.00	999.83	515	5.15	13	490	95.15
SRTRANSFIN	YR	03-Jan-2020	1000.00	999.99	1000.00	999.99	1000.00	999.99	1000.00	473	4.73	7	473	100.00
SRTRANSFIN	YS	03-Jan-2020	1010.00	1005.00	1010.00	986.00	986.00	986.00	1007.15	26	0.26	3	26	100.00
SRTRANSFIN	YT	03-Jan-2020	1075.00	1089.00	1089.00	1089.00		1089.00	1089.00	25	0.27	1	25	100.00
SRTRANSFIN	YU	03-Jan-2020	1080.00	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	25	0.27	1	25	100.00
SRTRANSFIN	YV	03-Jan-2020	993.90	990.00	994.99	990.00	994.99	994.99	992.84	92	0.91	8	92	100.00
SRTRANSFIN	YW	03-Jan-2020	999.95	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	25	0.25	1	25	100.00
SRTRANSFIN	YX	03-Jan-2020	1056.00	1056.00	1056.00	1055.00	1055.00	1055.20	1055.33	150	1.58	5	150	100.00
SRTRANSFIN	YY	03-Jan-2020	1040.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	25	0.26	1	25	100.00
SRTRANSFIN	YZ	03-Jan-2020	1070.00	1070.00	1085.00	1070.00	1085.00	1085.00	1071.50	50	0.54	3	50	100.00
SRTRANSFIN	Z1	03-Jan-2020	1050.00	1069.90	1069.90	1069.90	1069.90	1069.90	1069.90	25	0.27	1	25	100.00
SRTRANSFIN	Z2	03-Jan-2020	1049.89	1064.80	1064.80	1064.80	1064.80	1064.80	1064.80	25	0.27	2	25	100.00
SRTRANSFIN	Z3	03-Jan-2020	1001.85	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	85	0.85	3	85	100.00
SRTRANSFIN	Z5	03-Jan-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z6	03-Jan-2020	1028.80	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	50	0.51	2	50	100.00
SRTRANSFIN	Z7	03-Jan-2020	992.05	1000.00	1023.80	1000.00	1023.80	1023.80	1014.65	26	0.26	3	26	100.00
SRTRANSFIN	Z8	03-Jan-2020	1009.00	1009.00	1033.60	1009.00	1033.60	1033.60	1017.86	25	0.25	2	25	100.00
SRTRANSFIN	ZA	03-Jan-2020	1029.45	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	50	0.51	4	50	100.00
SSWL	EQ	03-Jan-2020	768.55	768.00	768.00	760.10	765.40	763.90	763.81	3324	25.39	151	1748	52.59
STAMPEDE	EQ	03-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	113789	0.48	63	57331	50.38
STAN	DR	03-Jan-2020	59.95	61.00	61.00	59.70	59.75	59.75	60.93	4027	2.45	11	3995	99.21
STAR	EQ	03-Jan-2020	375.50	373.90	388.45	373.65	377.80	379.05	381.95	497552	1900.40	10285	92377	18.57
STARCEMENT	EQ	03-Jan-2020	93.40	93.75	93.80	90.10	90.95	91.05	92.03	49385	45.45	991	29450	59.63
STARPAPER	EQ	03-Jan-2020	119.15	118.70	120.20	116.00	116.80	116.65	118.15	175585	207.46	3148	87116	49.61
STCINDIA	EQ	03-Jan-2020	49.25	51.70	51.70	49.00	49.65	49.40	51.05	104210	53.20	641	62327	59.81
STEELCITY	EQ	03-Jan-2020	30.95	31.80	31.80	30.95	31.05	31.05	31.39	798	0.25	20	724	90.73
STEELXIND	BE	03-Jan-2020	27.00	28.35	28.35	26.75	28.35	28.30	28.20	84352	23.79	277	-	-
STEL	EQ	03-Jan-2020	65.10	65.10	65.90	62.65	63.80	63.80	64.53	3511	2.27	233	2118	60.32
STERTOOLS	EQ	03-Jan-2020	217.55	221.45	224.85	214.75	216.00	216.15	220.91	21944	48.48	1042	9757	44.46
STINDIA	EQ	03-Jan-2020	4.40	4.20	4.60	4.20	4.60	4.60	4.28	140	0.01	6	100	71.43
STRTECH	EQ	03-Jan-2020	126.15	126.50	134.40	126.30	128.30	128.80	130.58	5633545	7356.40	44643	1219542	21.65
SUBCAPCITY	BE	03-Jan-2020	12.95	12.80	12.80	12.80	12.80	12.80	12.80	50	0.01	1	-	-
SUBEX	EQ	03-Jan-2020	6.10	6.10	6.25	6.00	6.15	6.15	6.16	814857	50.16	536	574843	70.55
SUBROS	EQ	03-Jan-2020	285.15	284.95	290.45	274.00	283.35	281.90	282.72	100603	284.43	3821	48331	48.04
SUDARSCHEM	EQ	03-Jan-2020	414.05	413.00	432.50	410.00	427.00	425.55	423.85	366008	1551.32	10186	135278	36.96
SUJANAUNI	BZ	03-Jan-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.19	86509	0.16	17	-	-
SUMEETINDS	BE	03-Jan-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.80	75925	1.37	70	-	-
SUMIT	BE	03-Jan-2020	19.70	20.50	20.50	20.50	20.50	20.50	20.50	5	0.00	1	-	-
SUMMITSEC	EQ	03-Jan-2020	465.05	456.00	475.00	456.00	472.00	472.00	462.86	1053	4.87	132	315	29.91
SUNCLAYLTD	EQ	03-Jan-2020	2092.10	2060.00	2100.00	2060.00	2075.10	2078.85	2083.71	520	10.84	131	448	86.15
SUNDARAM	EQ	03-Jan-2020	1.20	1.25	1.35	1.20	1.30	1.30	1.30	278806	3.62	247	228880	82.09
SUNDARMFIN	EQ	03-Jan-2020	1641.70	1638.35	1663.25	1632.40	1663.00	1655.40	1652.59	16999	280.92	1553	10943	64.37
SUNDARMHLD	EQ	03-Jan-2020	73.70	74.10	75.10	72.05	72.05	72.70	73.51	11010	8.09	162	9855	89.51
SUNDRMBRAK	EQ	03-Jan-2020	311.35	310.25	315.00	301.10	304.00	304.65	306.23	1903	5.83	151	975	51.23
SUNDRMFAST	EQ	03-Jan-2020	501.65	503.85	504.00	500.00	501.00	501.65	501.07	25140	125.97	1516	15836	62.99
SUNFLAG	EQ	03-Jan-2020	38.90	38.90	38.90	37.10	38.50	37.75	37.78	322086	121.68	1761	197866	61.43
SUNPHARMA	EQ	03-Jan-2020	434.95	434.65	450.40	433.05	443.15	444.60	444.26	9457180	42014.74	140147	2419437	25.58
SUNTECK	EQ	03-Jan-2020	429.40	421.85	437.00	420.05	422.00	424.65	424.99	117876	500.97	2270	12789	10.85
SUNTV	EQ	03-Jan-2020	434.20	432.95	439.90	426.05	429.50	430.10	431.83	2064472	8915.09	22903	268766	13.02
SUPERHOUSE	EQ	03-Jan-2020	93.50	94.60	96.00	92.05	93.50	93.60	93.97	14346	13.48	227	7065	49.25
SUPERSPIN	BE	03-Jan-2020	3.70	3.70	3.70	3.55	3.60	3.60	3.57	18528	0.66	29	-	-
SUPPETRO	EQ	03-Jan-2020	164.10	164.00	167.50	157.05	160.20	161.55	162.84	12689	20.66	744	6640	52.33
SUPRAJIT	EQ	03-Jan-2020	202.95	202.75	207.90	198.80	207.85	205.55	204.34	28934	59.12	1582	16559	57.23
SUPREMEENG	SM	03-Jan-2020	22.50	22.50	22.50	22.50	22.50	22.50	22.50	4000	0.90	1	4000	100.00
SUPREMEIND	EQ	03-Jan-2020	1142.80	1142.80	1163.50	1139.20	1145.25	1151.35	1152.85	13482	155.43	2548	7798	57.84
SUPREMEINF	EQ	03-Jan-2020	9.20	9.65	9.65	9.65	9.65	9.65	9.65	620	0.06	4	620	100.00
SURANASOL	EQ	03-Jan-2020	6.25	6.45	6.50	6.35	6.35	6.35	6.38	8535	0.54	61	7441	87.18
SURANAT&P	EQ	03-Jan-2020	3.40	3.40	3.55	3.30	3.55	3.40	3.40	2198	0.07	11	2051	93.31
SURYALAXMI	EQ	03-Jan-2020	18.55	19.95	19.95	18.05	18.60	18.50	18.46	4869	0.90	139	3360	69.01
SURYAROSNI	EQ	03-Jan-2020	182.45	186.00	186.00	175.30	179.00	178.30	178.59	154483	275.90	2876	73674	47.69
SUTLEJTEX	EQ	03-Jan-2020	31.80	31.80	32.40	31.50	32.00	31.95	32.02	7399	2.37	62	5814	78.58
SUVEN	EQ	03-Jan-2020	309.25	309.80	314.35	306.00	309.05	309.65	309.72	182952	566.65	3953	94591	51.70
SUZLON	EQ	03-Jan-2020	2.25	2.70	2.70	2.50	2.70	2.70	2.67	122330220	3269.84	16342	25303579	20.68
SVLL	SM	03-Jan-2020	104.00	104.35	104.35	104.35	104.35	104.35	104.35	1000	1.04	1	1000	100.00
SWANENERGY	EQ	03-Jan-2020	115.70	116.70	127.80	112.00	119.95	123.75	121.47	160057	194.42	4838	43242	27.02
SWARAJENG	EQ	03-Jan-2020	1191.85	1180.00	1249.00	1180.00	1226.00	1220.85	1213.64	6962	84.49	846	4592	65.96
SWELECTES	EQ	03-Jan-2020	120.60	120.60	143.10	120.10	134.10	135.90	133.19	59292	78.97	1950	29702	50.09
SWSOLAR	EQ	03-Jan-2020	331.50	332.00	333.45	316.00	317.50	317.60	321.16	226140	726.27	3784	136319	60.28
SYMPHONY	EQ	03-Jan-2020	1131.80	1137.65	1154.85	1137.00	1149.00	1147.50	1144.10	16602	189.94	2167	10952	65.97
SYNCOM	EQ	03-Jan-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.88	34043	0.30	38	24677	72.49
SYNDIBANK	EQ	03-Jan-2020	28.30	28.35	28.40	27.60	27.95	27.80	27.95	566321	158.28	1701	210589	37.19
SYNGENE	EQ	03-Jan-2020	336.45	337.20	341.00	327.00	328.50	328.55	334.70	92944	311.08	3221	49956	53.75
TAINWALCHM	EQ	03-Jan-2020	54.85	58.90	58.90	53.05	56.40	56.20	55.31	732	0.40	131	415	56.69
TAJGVK	EQ	03-Jan-2020	165.20	164.55	167.50	164.00	165.10	165.70	166.25	95135	158.17	767	77238	81.19
TAKE	EQ	03-Jan-2020	102.75	103.25	108.45	101.70	104.00	104.20	106.14	217300	230.63	3079	99262	45.68
TALBROAUTO	EQ	03-Jan-2020	122.65	123.55	147.15	121.15	138.75	140.60	141.62	287728	407.49	5851	65491	22.76
TALWALKARS	EQ	03-Jan-2020	3.55	3.70	3.70	3.70	3.70	3.70	3.70	25736	0.95	61	25733	99.99
TALWGYM	EQ	03-Jan-2020	3.45	3.60	3.60	3.30	3.45	3.40	3.45	34792	1.20	127	32718	94.04
TANLA	EQ	03-Jan-2020	69.80	69.15	70.75	66.60	66.85	67.20	68.51	95052	65.12	822	65016	68.40
TANTIACONS	BE	03-Jan-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.75	1240	0.02	4	-	-
TARAPUR	BE	03-Jan-2020	3.60	3.60	3.60	3.45	3.45	3.45	3.60	501	0.02	2	-	-
TARMAT	EQ	03-Jan-2020	23.35	24.50	24.50	23.15	23.25	23.25	23.41	2864	0.67	40	2545	88.86
TASTYBITE	EQ	03-Jan-2020	8384.15	8335.05	8364.00	8245.00	8340.00	8336.40	8296.83	186	15.43	85	131	70.43
TATACHEM	EQ	03-Jan-2020	672.80	672.80	676.70	666.05	669.50	670.05	671.89	415545	2792.01	7261	182646	43.95
TATACOFFEE	EQ	03-Jan-2020	92.45	92.70	96.20	92.50	93.90	93.90	94.76	1281570	1214.37	9109	370283	28.89
TATACOMM	EQ	03-Jan-2020	404.75	404.50	425.00	398.30	419.00	420.75	415.90	248117	1031.93	16974	95975	38.68
TATAELXSI	EQ	03-Jan-2020	828.25	828.00	842.00	821.55	837.95	838.10	836.53	666116	5572.25	22708	112351	16.87
TATAGLOBAL	EQ	03-Jan-2020	323.35	323.80	323.80	317.00	318.20	318.20	319.60	1718884	5493.51	18535	583956	33.97
TATAINVEST	EQ	03-Jan-2020	807.55	807.60	821.00	806.45	811.95	810.30	813.02	29210	237.48	1509	12755	43.67
TATAMETALI	EQ	03-Jan-2020	644.75	641.00	654.00	634.45	639.10	641.55	646.73	84024	543.40	4694	21587	25.69
TATAMOTORS	EQ	03-Jan-2020	193.75	192.90	195.65	189.25	191.25	191.10	192.00	47572728	91341.40	185614	4181757	8.79
TATAMTRDVR	EQ	03-Jan-2020	79.75	79.55	80.30	77.05	77.75	78.10	78.54	5934025	4660.88	15879	1094644	18.45
TATAPOWER	EQ	03-Jan-2020	58.00	58.00	58.55	57.30	57.65	57.75	57.86	9746134	5638.95	23266	3939492	40.42
TATASTEEL	E1	03-Jan-2020	65.45	65.60	66.00	62.00	62.70	62.50	63.38	436489	276.65	13597	254299	58.26
TATASTEEL	EQ	03-Jan-2020	484.85	483.00	486.20	479.45	483.75	483.70	482.61	12956863	62530.74	124603	1647867	12.72
TATASTLBSL	EQ	03-Jan-2020	30.65	30.65	30.65	30.25	30.45	30.40	30.44	689228	209.82	1385	327137	47.46
TATASTLLP	EQ	03-Jan-2020	469.70	472.00	474.70	444.95	448.00	450.05	458.52	221064	1013.63	9445	63362	28.66
TBZ	EQ	03-Jan-2020	38.70	38.80	40.10	38.10	39.40	39.35	39.36	92834	36.54	794	47923	51.62
TCFSL	NB	03-Jan-2020	1031.59	1030.99	1030.99	1029.00	1029.00	1029.00	1029.88	1045	10.76	26	866	82.87
TCFSL	ND	03-Jan-2020	1042.12	1044.80	1045.00	1040.10	1040.10	1040.56	1042.19	802	8.36	29	622	77.56
TCFSL	NF	03-Jan-2020	1072.99	1071.00	1072.50	1070.00	1072.50	1070.89	1070.83	59	0.63	6	39	66.10
TCFSL	NH	03-Jan-2020	1022.00	1022.50	1029.00	1022.40	1029.00	1029.00	1026.18	130	1.33	6	130	100.00
TCFSL	NJ	03-Jan-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	48	0.49	2	48	100.00
TCFSL	NL	03-Jan-2020	1036.01	1040.00	1041.70	1038.70	1038.80	1038.80	1040.04	1002	10.42	9	912	91.02
TCI	EQ	03-Jan-2020	270.80	270.80	272.00	269.90	270.00	270.20	270.48	10241	27.70	223	7134	69.66
TCIDEVELOP	EQ	03-Jan-2020	375.85	360.00	366.00	350.10	366.00	366.00	361.99	3007	10.89	5	3005	99.93
TCIEXP	EQ	03-Jan-2020	730.85	734.90	745.85	721.75	726.50	728.55	731.79	10896	79.74	1265	6853	62.89
TCIFINANCE	EQ	03-Jan-2020	8.45	8.35	8.70	8.35	8.45	8.60	8.62	18911	1.63	93	16640	87.99
TCNSBRANDS	EQ	03-Jan-2020	610.80	605.20	615.10	593.00	594.50	600.80	604.30	4119	24.89	667	2155	52.32
TCPLPACK	EQ	03-Jan-2020	266.70	262.00	273.00	252.25	260.10	261.20	263.63	5780	15.24	251	3649	63.13
TCS	EQ	03-Jan-2020	2157.65	2164.00	2223.00	2164.00	2201.00	2200.65	2199.26	4655761	102392.06	123516	1833823	39.39
TDPOWERSYS	EQ	03-Jan-2020	143.20	142.00	144.00	136.60	139.00	137.75	139.61	6916	9.66	211	4197	60.69
TEAMLEASE	EQ	03-Jan-2020	2503.55	2539.00	2539.00	2480.00	2488.00	2487.05	2488.57	6459	160.74	717	4500	69.67
TECHIN	EQ	03-Jan-2020	3.25	3.10	3.15	3.10	3.10	3.10	3.12	821	0.03	5	821	100.00
TECHM	EQ	03-Jan-2020	766.05	766.00	779.90	763.55	775.00	775.10	775.14	2121704	16446.08	54537	881327	41.54
TECHNOE	EQ	03-Jan-2020	277.65	274.10	282.95	274.10	277.60	280.45	278.90	2078	5.80	366	948	45.62
TECHNOFAB	EQ	03-Jan-2020	14.25	14.90	14.95	13.55	14.30	14.70	14.49	5696	0.83	51	2492	43.75
TEJASNET	EQ	03-Jan-2020	92.35	91.90	94.35	90.00	90.10	90.05	90.20	597016	538.54	1356	502021	84.09
TERASOFT	EQ	03-Jan-2020	24.30	24.75	26.70	24.10	26.70	26.70	26.34	40522	10.67	382	24245	59.83
TEXINFRA	EQ	03-Jan-2020	45.90	45.05	48.25	45.05	47.10	47.10	47.35	64822	30.69	547	52680	81.27
TEXMOPIPES	EQ	03-Jan-2020	15.10	15.00	15.75	14.75	15.50	15.25	15.34	41441	6.36	266	20284	48.95
TEXRAIL	EQ	03-Jan-2020	36.85	36.90	38.70	36.15	37.15	37.05	37.34	817692	305.32	4688	327875	40.10
TFCILTD	EQ	03-Jan-2020	62.65	63.25	66.50	63.25	65.20	65.45	65.22	547033	356.77	3607	276213	50.49
TFL	BE	03-Jan-2020	4.80	4.65	4.95	4.60	4.95	4.95	4.73	5630	0.27	25	-	-
TGBHOTELS	EQ	03-Jan-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	2249	0.08	4	2249	100.00
THANGAMAYL	EQ	03-Jan-2020	346.00	353.95	359.00	342.50	359.00	354.00	350.37	3346	11.72	216	2805	83.83
THEINVEST	EQ	03-Jan-2020	120.95	124.00	125.05	118.05	118.05	118.15	124.14	18742	23.27	71	15343	81.86
THEMISMED	BE	03-Jan-2020	350.10	367.00	367.60	332.60	345.00	353.35	360.97	2667	9.63	49	-	-
THERMAX	EQ	03-Jan-2020	1099.30	1090.00	1109.00	1080.00	1106.00	1093.05	1093.08	43906	479.93	3012	30138	68.64
THIRUSUGAR	BZ	03-Jan-2020	2.85	2.85	2.95	2.85	2.95	2.95	2.92	1105	0.03	7	-	-
THOMASCOOK	EQ	03-Jan-2020	62.55	61.90	63.30	61.00	61.30	61.40	62.30	161780	100.79	2420	120735	74.63
THOMASCOTT	BE	03-Jan-2020	4.40	4.50	4.50	4.50	4.50	4.50	4.50	26	0.00	2	-	-
THYROCARE	EQ	03-Jan-2020	537.95	538.15	543.40	531.90	533.50	532.75	536.56	18597	99.78	2411	14105	75.85
TI	BE	03-Jan-2020	13.40	13.00	13.65	13.00	13.55	13.50	13.35	22563	3.01	79	-	-
TIDEWATER	EQ	03-Jan-2020	4612.70	4615.00	4746.00	4614.95	4640.00	4652.90	4686.44	1061	49.72	435	377	35.53
TIIL	EQ	03-Jan-2020	312.70	316.65	329.00	313.10	328.85	327.45	325.05	21730	70.63	370	17286	79.55
TIINDIA	EQ	03-Jan-2020	495.65	494.90	503.30	487.25	493.35	491.15	495.94	65384	324.27	6357	38245	58.49
TIJARIA	EQ	03-Jan-2020	7.15	7.25	7.65	7.20	7.25	7.20	7.27	3819	0.28	30	3557	93.14
TIL	EQ	03-Jan-2020	178.80	178.00	189.00	175.10	180.55	182.20	180.99	23306	42.18	975	13016	55.85
TIMETECHNO	EQ	03-Jan-2020	56.10	56.50	59.50	56.45	57.25	57.40	58.16	630522	366.68	5485	284660	45.15
TIMKEN	EQ	03-Jan-2020	911.80	905.35	914.25	895.70	904.20	908.05	906.13	18939	171.61	1943	9195	48.55
TINPLATE	EQ	03-Jan-2020	155.00	153.95	158.40	152.00	153.75	153.60	155.48	984115	1530.10	11674	217255	22.08
TIPSINDLTD	BE	03-Jan-2020	91.10	91.20	92.45	91.00	92.20	92.10	91.50	2793	2.56	31	-	-
TIRUMALCHM	EQ	03-Jan-2020	72.45	72.30	76.50	71.30	73.60	73.65	74.41	1127431	838.93	8331	343840	30.50
TIRUPATIFL	SM	03-Jan-2020	28.60	28.60	28.60	28.45	28.45	28.45	28.53	6400	1.83	2	6400	100.00
TITAN	EQ	03-Jan-2020	1155.60	1156.00	1156.00	1132.00	1139.70	1139.70	1142.40	2695237	30790.27	105909	1017731	37.76
TMRVL	EQ	03-Jan-2020	12.75	12.95	13.15	12.30	12.65	12.70	12.72	31186	3.97	128	21041	67.47
TNPETRO	EQ	03-Jan-2020	41.65	41.70	42.50	38.75	40.10	40.10	40.67	303058	123.26	2227	127033	41.92
TNPL	EQ	03-Jan-2020	169.75	169.20	172.75	169.20	171.00	171.40	171.54	66245	113.63	2158	40406	60.99
TNTELE	BE	03-Jan-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	263	0.00	4	-	-
TOKYOPLAST	EQ	03-Jan-2020	75.00	72.00	75.55	72.00	74.00	73.20	72.65	9120	6.63	44	7796	85.48
TORNTPHARM	EQ	03-Jan-2020	1865.65	1870.00	1919.80	1861.05	1895.00	1900.10	1895.85	504421	9563.06	18306	110983	22.00
TORNTPOWER	EQ	03-Jan-2020	288.30	288.30	293.30	286.30	288.60	288.65	290.11	1799065	5219.29	16139	354388	19.70
TOTAL	SM	03-Jan-2020	34.70	36.40	36.40	34.00	34.00	34.00	35.20	12000	4.22	3	12000	100.00
TOUCHWOOD	SM	03-Jan-2020	75.35	79.00	79.00	78.85	78.85	78.85	78.93	7500	5.92	2	3750	50.00
TPLPLASTEH	EQ	03-Jan-2020	126.60	126.15	131.65	125.00	127.95	125.55	127.61	1983	2.53	184	666	33.59
TRANSWIND	SM	03-Jan-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	03-Jan-2020	5.25	5.40	5.50	5.20	5.35	5.30	5.45	29305	1.60	51	18650	63.64
TREJHARA	EQ	03-Jan-2020	12.05	11.10	12.75	11.10	11.40	11.40	11.70	2828	0.33	36	1331	47.07
TRENT	EQ	03-Jan-2020	541.35	542.40	542.80	534.00	534.80	535.90	537.37	63423	340.82	3215	23667	37.32
TRF	EQ	03-Jan-2020	124.25	123.65	125.00	120.40	121.00	121.25	122.20	73118	89.35	1139	36214	49.53
TRIDENT	EQ	03-Jan-2020	6.75	6.80	6.80	6.65	6.75	6.70	6.72	5222641	350.70	4684	2078106	39.79
TRIGYN	EQ	03-Jan-2020	46.70	47.30	50.80	46.70	48.30	47.80	48.81	152501	74.43	1463	86552	56.76
TRIL	EQ	03-Jan-2020	7.50	7.50	8.10	7.40	7.70	7.70	7.84	186858	14.65	439	105611	56.52
TRITURBINE	EQ	03-Jan-2020	96.15	96.15	98.00	94.80	96.85	96.40	96.92	13906	13.48	372	7157	51.47
TRIVENI	EQ	03-Jan-2020	73.50	75.00	75.20	72.40	72.40	72.90	73.83	1022009	754.52	7336	319432	31.26
TTKHLTCARE	EQ	03-Jan-2020	537.90	537.90	537.90	529.95	531.10	531.55	531.75	1914	10.18	239	1120	58.52
TTKPRESTIG	EQ	03-Jan-2020	5805.20	5820.60	5850.00	5780.15	5810.00	5833.75	5822.05	2433	141.65	1155	1505	61.86
TTL	EQ	03-Jan-2020	41.75	41.80	42.40	41.50	41.50	41.70	41.97	7693	3.23	248	6298	81.87
TTML	EQ	03-Jan-2020	2.40	2.40	2.45	2.35	2.35	2.35	2.38	361537	8.61	393	263370	72.85
TV18BRDCST	EQ	03-Jan-2020	22.30	22.45	22.45	21.85	21.85	21.95	22.10	1905671	421.19	3599	929910	48.80
TVSELECT	EQ	03-Jan-2020	108.65	111.45	114.00	110.00	111.80	112.05	112.73	103902	117.13	2361	54148	52.11
TVSMOTOR	EQ	03-Jan-2020	459.35	457.95	457.95	447.00	451.00	452.60	450.93	1890542	8524.99	34091	413996	21.90
TVSSRICHAK	EQ	03-Jan-2020	1684.90	1696.15	1763.00	1680.90	1733.05	1730.45	1732.69	10744	186.16	1757	2717	25.29
TVTODAY	EQ	03-Jan-2020	251.75	255.70	259.60	243.70	246.60	248.45	251.63	33135	83.38	1690	15265	46.07
TWL	EQ	03-Jan-2020	52.90	52.40	53.50	50.60	51.15	51.00	51.83	849056	440.06	5497	396342	46.68
UBL	EQ	03-Jan-2020	1281.40	1283.95	1293.95	1278.50	1280.00	1280.85	1284.90	234725	3015.99	9800	56431	24.04
UCALFUEL	EQ	03-Jan-2020	138.50	141.80	142.05	138.30	139.80	140.30	140.50	27610	38.79	799	17480	63.31
UCOBANK	EQ	03-Jan-2020	16.80	16.70	16.75	16.50	16.55	16.60	16.65	660737	109.99	2068	407659	61.70
UFLEX	EQ	03-Jan-2020	215.95	216.75	224.70	212.00	218.25	215.55	218.46	111905	244.47	3317	50244	44.90
UFO	EQ	03-Jan-2020	132.40	132.95	135.00	128.45	130.00	130.55	132.06	58481	77.23	2533	30581	52.29
UGARSUGAR	EQ	03-Jan-2020	14.70	15.00	15.25	14.70	14.75	14.75	14.91	256554	38.24	687	122701	47.83
UJAAS	EQ	03-Jan-2020	3.40	3.25	4.05	3.20	4.00	3.85	3.66	539645	19.74	485	413936	76.71
UJJIVAN	EQ	03-Jan-2020	352.00	352.80	352.80	343.40	345.50	345.05	346.68	848121	2940.27	8018	156109	18.41
UJJIVANSFB	EQ	03-Jan-2020	55.60	55.60	56.20	54.65	54.90	54.90	55.27	3802527	2101.81	13900	1238629	32.57
ULTRACEMCO	EQ	03-Jan-2020	4244.80	4237.00	4258.00	4185.85	4218.25	4219.20	4222.20	635983	26852.49	46789	174945	27.51
UMANGDAIRY	EQ	03-Jan-2020	42.65	42.95	44.15	42.15	43.95	43.55	43.58	7904	3.44	97	7150	90.46
UMESLTD	EQ	03-Jan-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.04	10103	0.11	15	9281	91.86
UNICHEMLAB	EQ	03-Jan-2020	162.80	162.80	174.00	161.55	169.50	167.85	167.55	44854	75.15	1311	26753	59.64
UNIENTER	EQ	03-Jan-2020	65.90	66.00	68.00	66.00	66.15	66.15	67.30	1311	0.88	31	905	69.03
UNIINFO	SM	03-Jan-2020	27.45	26.50	26.80	26.00	26.75	26.75	26.55	14000	3.72	7	2000	14.29
UNIONBANK	EQ	03-Jan-2020	55.15	55.10	55.50	54.35	54.60	54.75	54.93	5525524	3035.30	12305	1132861	20.50
UNIPLY	EQ	03-Jan-2020	8.55	8.95	8.95	8.95	8.95	8.95	8.95	96453	8.63	84	96453	100.00
UNITECH	BE	03-Jan-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.04	2154022	22.43	1028	-	-
UNITEDBNK	EQ	03-Jan-2020	8.95	9.00	9.00	8.85	8.85	8.85	8.91	151469	13.49	389	122424	80.82
UNITEDTEA	EQ	03-Jan-2020	294.30	304.00	304.00	292.00	293.05	293.05	293.14	1965	5.76	109	1067	54.30
UNITY	BZ	03-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.42	42941	0.18	16	-	-
UNIVCABLES	EQ	03-Jan-2020	176.20	177.00	177.00	166.10	168.00	167.65	170.61	28758	49.06	948	19900	69.20
UPL	EQ	03-Jan-2020	595.45	591.50	594.20	587.30	591.40	590.75	590.82	1063950	6286.08	25690	469433	44.12
URAVI	SM	03-Jan-2020	101.25	100.85	101.35	100.25	101.35	101.35	100.88	4800	4.84	4	3600	75.00
URJA	BE	03-Jan-2020	1.80	1.80	1.85	1.80	1.85	1.85	1.83	574248	10.52	649	-	-
USHAMART	EQ	03-Jan-2020	28.20	28.20	28.90	28.05	28.25	28.30	28.43	313508	89.14	1233	166352	53.06
UTIFEFRGR4	MF	03-Jan-2020	9.40	9.40	9.40	9.40	9.40	9.40	9.40	1000	0.09	1	1000	100.00
UTINEXT50	EQ	03-Jan-2020	292.43	294.00	297.93	286.00	286.00	292.31	291.55	329	0.96	28	161	48.94
UTINIFTETF	EQ	03-Jan-2020	1299.05	1317.00	1317.00	1290.40	1296.00	1296.00	1296.96	544	7.06	25	506	93.01
UTISENSETF	EQ	03-Jan-2020	441.23	441.99	441.99	437.00	440.15	440.15	438.98	2733	12.00	41	1419	51.92
UTISXN50	EQ	03-Jan-2020	306.05	309.95	325.49	306.00	306.00	306.00	307.97	214	0.66	6	213	99.53
UTTAMSTL	EQ	03-Jan-2020	8.45	8.75	8.75	8.25	8.40	8.35	8.47	64543	5.47	200	41817	64.79
UTTAMSUGAR	EQ	03-Jan-2020	115.00	116.45	120.10	114.80	117.70	117.20	117.50	363815	427.47	5086	106552	29.29
UVSL	EQ	03-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.11	25597406	28.05	766	14888863	58.17
V2RETAIL	EQ	03-Jan-2020	108.60	109.00	113.40	107.15	110.00	109.50	110.21	137586	151.64	2469	55901	40.63
VADILALIND	EQ	03-Jan-2020	745.35	749.80	779.00	732.25	746.90	742.40	754.93	42446	320.44	2600	16620	39.16
VAIBHAVGBL	EQ	03-Jan-2020	853.10	849.95	857.00	849.50	850.50	851.35	851.81	6862	58.45	448	6002	87.47
VAISHALI	SM	03-Jan-2020	35.00	36.70	36.75	35.25	35.25	35.25	36.35	10240	3.72	3	7680	75.00
VAKRANGEE	EQ	03-Jan-2020	49.95	50.50	52.80	50.40	52.30	52.30	51.69	6275763	3243.79	14031	2756913	43.93
VARDHACRLC	EQ	03-Jan-2020	34.95	35.00	35.10	34.75	34.90	34.90	34.90	4014	1.40	28	3536	88.09
VARDMNPOLY	BE	03-Jan-2020	2.65	2.55	2.75	2.55	2.75	2.75	2.64	4454	0.12	24	-	-
VARROC	EQ	03-Jan-2020	424.70	422.70	454.00	422.05	439.50	440.80	445.29	214619	955.68	6697	112426	52.38
VASA	SM	03-Jan-2020	10.65	10.35	11.15	10.35	11.15	11.15	10.88	12000	1.31	3	8000	66.67
VASCONEQ	EQ	03-Jan-2020	15.25	15.35	15.80	15.10	15.25	15.30	15.47	206014	31.87	640	116052	56.33
VASWANI	EQ	03-Jan-2020	5.20	5.15	5.35	5.10	5.30	5.25	5.23	5951	0.31	23	2825	47.47
VBL	EQ	03-Jan-2020	706.10	704.10	709.50	699.10	704.00	702.40	703.61	90903	639.60	8559	61821	68.01
VEDL	EQ	03-Jan-2020	159.45	158.40	160.90	156.70	157.40	157.75	158.62	12108687	19206.29	52394	1996014	16.48
VENKEYS	EQ	03-Jan-2020	1791.30	1787.60	1787.60	1758.20	1766.80	1765.60	1769.77	75133	1329.68	6088	26632	35.45
VENUSREM	EQ	03-Jan-2020	22.45	22.00	23.00	22.00	22.80	22.95	22.75	12670	2.88	129	8990	70.96
VERA	SM	03-Jan-2020	128.95	122.20	125.95	121.00	125.95	125.95	122.96	6000	7.38	4	3000	50.00
VERTOZ	SM	03-Jan-2020	94.50	89.80	89.80	89.80	89.80	89.80	89.80	2400	2.16	1	2400	100.00
VESUVIUS	EQ	03-Jan-2020	1151.50	1150.00	1181.90	1150.00	1180.00	1173.45	1168.48	19495	227.80	3752	12230	62.73
VETO	EQ	03-Jan-2020	43.85	45.40	48.00	43.50	43.95	43.80	45.64	128905	58.84	1864	82059	63.66
VGUARD	EQ	03-Jan-2020	215.55	215.00	219.10	215.00	215.55	215.90	216.87	178878	387.94	5455	95682	53.49
VHL	EQ	03-Jan-2020	1301.45	1300.00	1354.70	1278.20	1285.00	1287.25	1312.46	1370	17.98	587	752	54.89
VICEROY	BE	03-Jan-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.61	18241	0.29	48	-	-
VIDEOIND	BZ	03-Jan-2020	4.70	4.90	4.90	4.90	4.90	4.90	4.90	86046	4.22	96	-	-
VIDHIING	EQ	03-Jan-2020	64.05	65.20	69.00	63.60	66.20	65.70	66.81	242346	161.92	2124	96269	39.72
VIJIFIN	EQ	03-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	131906	0.56	34	99906	75.74
VIKASECO	EQ	03-Jan-2020	3.00	2.90	3.00	2.90	2.90	2.90	2.94	152136	4.47	196	94163	61.89
VIKASMCORP	EQ	03-Jan-2020	3.30	3.20	3.30	3.20	3.20	3.25	3.23	194984	6.30	1129	156509	80.27
VIKASPROP	EQ	03-Jan-2020	7.10	7.20	7.20	7.00	7.00	7.00	7.15	4197736	300.18	2521	2703460	64.40
VIKASWSP	EQ	03-Jan-2020	9.25	9.30	9.35	8.70	8.80	8.85	8.88	498693	44.29	510	348589	69.90
VIMALOIL	BE	03-Jan-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	59	0.00	3	-	-
VIMTALABS	EQ	03-Jan-2020	96.80	96.80	98.10	93.15	94.05	94.55	95.49	34190	32.65	604	21637	63.28
VINATIORGA	EQ	03-Jan-2020	1959.70	1966.00	1995.25	1940.50	1989.90	1982.00	1975.75	21231	419.47	2819	11464	54.00
VINDHYATEL	EQ	03-Jan-2020	952.45	942.35	961.90	939.00	940.00	941.25	947.03	5783	54.77	546	3223	55.73
VINYLINDIA	EQ	03-Jan-2020	66.55	66.95	67.60	65.05	65.05	65.55	66.51	11019	7.33	427	8268	75.03
VIPCLOTHNG	EQ	03-Jan-2020	8.15	8.00	8.50	8.00	8.45	8.45	8.42	86408	7.28	206	50619	58.58
VIPIND	EQ	03-Jan-2020	429.95	438.00	443.70	435.30	440.00	440.15	440.11	518924	2283.84	17610	193882	37.36
VIPULLTD	EQ	03-Jan-2020	18.70	20.00	20.00	18.70	19.20	19.45	19.45	4637	0.90	48	3273	70.58
VISAKAIND	EQ	03-Jan-2020	283.75	281.00	286.80	264.25	269.50	269.65	274.50	128818	353.60	5508	43293	33.61
VISASTEEL	EQ	03-Jan-2020	5.00	5.15	5.25	4.90	5.05	5.05	5.00	12130	0.61	45	10397	85.71
VISESHINFO	BE	03-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.05	0.07	2492882	1.64	325	-	-
VISHAL	BE	03-Jan-2020	250.00	250.00	252.00	250.00	252.00	252.00	250.77	13	0.03	4	-	-
VISHNU	EQ	03-Jan-2020	135.55	135.10	138.00	130.00	131.50	131.55	132.39	26505	35.09	472	7605	28.69
VISHWARAJ	EQ	03-Jan-2020	86.80	86.65	87.30	85.00	85.60	85.25	86.00	64033	55.07	728	14068	21.97
VIVIMEDLAB	EQ	03-Jan-2020	13.00	12.70	13.25	12.70	13.05	13.05	13.05	131834	17.21	387	76643	58.14
VLSFINANCE	EQ	03-Jan-2020	51.80	51.75	55.00	51.50	53.50	53.10	53.30	32336	17.24	537	23504	72.69
VMART	EQ	03-Jan-2020	1664.25	1679.95	1698.00	1650.00	1671.00	1672.15	1671.53	10807	180.64	1479	7133	66.00
VOLTAMP	EQ	03-Jan-2020	1209.45	1218.80	1284.00	1205.00	1247.00	1249.85	1256.00	48338	607.12	7242	31860	65.91
VOLTAS	EQ	03-Jan-2020	659.55	657.95	665.00	656.05	664.00	663.70	661.26	1224987	8100.39	23477	509709	41.61
VRLLOG	EQ	03-Jan-2020	278.20	279.20	279.20	272.20	273.00	273.70	275.77	19303	53.23	1636	11193	57.99
VSSL	EQ	03-Jan-2020	75.90	75.85	78.85	73.00	74.80	74.00	75.59	11245	8.50	437	9978	88.73
VSTIND	EQ	03-Jan-2020	4286.80	4289.00	4300.00	4240.00	4260.00	4252.95	4259.51	1899	80.89	726	1454	76.57
VSTTILLERS	EQ	03-Jan-2020	1134.05	1125.00	1226.00	1125.00	1200.00	1198.85	1182.46	11146	131.80	1373	7342	65.87
VTL	EQ	03-Jan-2020	983.25	991.95	1000.00	988.50	995.00	996.35	992.92	4348	43.17	569	3814	87.72
WABAG	EQ	03-Jan-2020	193.35	194.80	222.90	193.05	212.50	215.15	213.90	3982221	8517.98	59148	440542	11.06
WABCOINDIA	EQ	03-Jan-2020	6585.65	6595.00	6604.95	6554.00	6598.00	6596.90	6595.55	3768	248.52	532	2988	79.30
WALCHANNAG	EQ	03-Jan-2020	63.00	62.50	69.80	62.10	66.55	66.75	67.44	2714247	1830.39	18416	441751	16.28
WANBURY	BE	03-Jan-2020	18.80	19.60	19.60	18.55	19.00	19.00	19.22	3215	0.62	25	-	-
WATERBASE	EQ	03-Jan-2020	149.65	148.90	151.00	142.60	144.35	144.30	146.35	321642	470.72	5189	103096	32.05
WEBELSOLAR	EQ	03-Jan-2020	22.35	22.25	22.70	22.20	22.55	22.45	22.48	45710	10.28	442	27446	60.04
WEIZFOREX	EQ	03-Jan-2020	265.55	266.00	318.65	266.00	318.65	318.65	312.00	5730	17.88	513	4088	71.34
WEIZMANIND	EQ	03-Jan-2020	20.75	21.50	24.90	20.35	24.90	24.90	23.93	24670	5.90	107	17135	69.46
WELCORP	EQ	03-Jan-2020	146.20	145.50	154.40	143.05	147.50	148.50	149.69	1872702	2803.28	17390	771865	41.22
WELENT	EQ	03-Jan-2020	83.00	82.00	87.00	81.30	83.00	83.05	84.27	225023	189.63	2990	82750	36.77
WELINV	EQ	03-Jan-2020	172.95	165.30	179.00	165.30	168.30	169.55	170.88	928	1.59	98	490	52.80
WELSPUNIND	EQ	03-Jan-2020	49.35	49.70	52.30	49.20	50.15	50.00	50.65	751530	380.67	5276	328032	43.65
WENDT	EQ	03-Jan-2020	2834.35	2820.05	2860.00	2820.05	2825.00	2834.45	2842.96	57	1.62	51	33	57.89
WESTLIFE	EQ	03-Jan-2020	365.70	366.00	368.00	355.75	360.00	360.15	360.71	30860	111.31	2214	20945	67.87
WHEELS	EQ	03-Jan-2020	609.45	609.00	616.00	592.30	612.10	612.75	609.47	2974	18.13	227	1763	59.28
WHIRLPOOL	EQ	03-Jan-2020	2332.70	2344.00	2384.00	2305.70	2316.00	2320.60	2338.59	48755	1140.18	6099	21549	44.20
WILLAMAGOR	EQ	03-Jan-2020	12.80	12.80	13.70	12.80	13.35	13.30	13.26	18423	2.44	116	14359	77.94
WINDMACHIN	EQ	03-Jan-2020	19.85	20.65	20.80	20.15	20.70	20.65	20.60	22871	4.71	135	15440	67.51
WIPRO	EQ	03-Jan-2020	248.30	249.50	252.70	247.35	251.00	251.10	250.99	3381404	8486.89	38677	801622	23.71
WOCKPHARMA	EQ	03-Jan-2020	237.70	238.70	248.80	237.00	242.35	242.25	243.97	1878058	4581.81	23169	410918	21.88
WONDERLA	EQ	03-Jan-2020	249.90	251.00	254.90	247.60	249.90	248.30	250.20	29951	74.94	1370	21085	70.40
WORTH	SM	03-Jan-2020	50.00	48.90	49.00	48.90	49.00	49.00	48.93	4500	2.20	2	4500	100.00
WSI	EQ	03-Jan-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.85	4875	0.04	16	4867	99.84
WSTCSTPAPR	EQ	03-Jan-2020	223.90	225.95	229.80	220.40	225.00	223.25	225.29	90057	202.88	2303	35606	39.54
XCHANGING	EQ	03-Jan-2020	57.45	57.45	57.50	55.50	57.35	57.00	56.29	38485	21.66	411	28990	75.33
XELPMOC	EQ	03-Jan-2020	61.20	59.65	63.30	59.65	62.25	62.35	62.74	2801	1.76	176	1520	54.27
XLENERGY	BZ	03-Jan-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.50	6825	0.03	12	-	-
XPROINDIA	EQ	03-Jan-2020	23.05	23.05	27.65	23.05	26.35	26.40	27.02	96438	26.06	848	40118	41.60
YESBANK	EQ	03-Jan-2020	47.35	47.35	48.25	46.85	47.05	47.10	47.44	94827592	44988.59	184973	13102728	13.82
ZEEL	EQ	03-Jan-2020	289.60	289.00	289.00	272.30	273.50	273.70	277.75	23061627	64053.47	180431	5552912	24.08
ZEEL	P2	03-Jan-2020	5.40	5.40	5.40	5.35	5.35	5.40	5.39	1883872	101.55	53	1747390	92.76
ZEELEARN	EQ	03-Jan-2020	19.15	19.40	20.10	18.65	20.00	20.05	19.77	135750	26.84	571	101586	74.83
ZEEMEDIA	BE	03-Jan-2020	6.05	6.10	6.20	5.85	6.00	6.05	5.98	342244	20.45	500	-	-
ZENITHBIR	EQ	03-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.52	4670	0.02	17	4670	100.00
ZENITHEXPO	BE	03-Jan-2020	45.90	44.05	48.15	44.05	48.10	48.10	46.37	925	0.43	26	-	-
ZENSARTECH	EQ	03-Jan-2020	180.30	181.50	202.40	181.50	189.60	190.95	192.98	274773	530.25	11745	71216	25.92
ZENTEC	EQ	03-Jan-2020	57.25	56.90	62.10	56.90	61.50	60.85	60.30	130085	78.44	1764	57199	43.97
ZICOM	BE	03-Jan-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.72	2166	0.04	12	-	-
ZODIACLOTH	EQ	03-Jan-2020	172.25	171.75	175.00	170.00	170.10	170.45	172.89	2511	4.34	85	1736	69.14
ZODJRDMKJ	EQ	03-Jan-2020	31.70	32.95	33.00	29.55	32.00	31.35	31.18	1444	0.45	43	1135	78.60
ZOTA	EQ	03-Jan-2020	189.90	190.80	191.90	188.00	188.00	190.40	189.66	30100	57.09	162	6026	20.02
ZUARI	EQ	03-Jan-2020	110.40	116.90	121.80	104.00	110.25	110.95	115.75	946740	1095.89	14066	183614	19.39
ZUARIGLOB	EQ	03-Jan-2020	58.20	66.80	69.80	62.00	67.00	66.65	67.44	869645	586.52	7135	197791	22.74
ZYDUSWELL	EQ	03-Jan-2020	1473.80	1463.55	1493.95	1443.00	1446.00	1449.05	1463.62	6749	98.78	1289	3319	49.18