nse-sec-bhavdata-full-2020-01-13.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	13-Jan-2020	34.30	34.90	36.90	33.30	35.85	35.90	35.63	55975	19.95	1316	23114	41.29
21STCENMGM	EQ	13-Jan-2020	16.80	17.00	17.00	16.50	16.50	16.50	16.52	560	0.09	9	560	100.00
3IINFOTECH	EQ	13-Jan-2020	2.40	2.35	2.55	2.35	2.50	2.50	2.48	1728454	42.84	1067	918961	53.17
3MINDIA	EQ	13-Jan-2020	21432.50	21435.00	21649.95	21300.10	21570.00	21521.85	21480.17	1391	298.79	546	959	68.94
3PLAND	EQ	13-Jan-2020	6.80	6.50	7.10	6.50	7.10	7.10	7.02	1847	0.13	13	1048	56.74
5PAISA	EQ	13-Jan-2020	193.90	193.10	198.00	193.00	195.55	194.95	194.99	4451	8.68	214	2224	49.97
63MOONS	EQ	13-Jan-2020	109.00	109.15	111.85	108.35	108.55	108.95	109.81	113588	124.73	2589	43238	38.07
772GS2049	GS	13-Jan-2020	92.25	92.30	92.30	92.30	92.30	92.30	92.30	100	0.09	1	100	100.00
813GS2045	GS	13-Jan-2020	80.00	84.00	84.00	84.00	84.00	84.00	84.00	1199	1.01	1	1199	100.00
8KMILES	BZ	13-Jan-2020	32.45	30.85	31.00	30.85	30.85	30.85	30.86	32962	10.17	190	-	-
A2ZINFRA	EQ	13-Jan-2020	8.00	8.00	8.15	7.95	7.95	8.00	8.01	145125	11.63	196	109245	75.28
AARON	SM	13-Jan-2020	48.00	47.50	47.50	47.50	47.50	47.50	47.50	3300	1.57	1	3300	100.00
AARTIDRUGS	EQ	13-Jan-2020	580.40	580.30	591.15	580.00	581.00	581.40	584.21	13600	79.45	852	6393	47.01
AARTIIND	EQ	13-Jan-2020	863.85	855.00	887.80	829.00	846.80	847.25	850.83	601068	5114.08	24205	281805	46.88
AARVEEDEN	EQ	13-Jan-2020	13.95	13.40	14.50	13.40	14.10	14.00	13.98	9186	1.28	80	5844	63.62
AARVI	SM	13-Jan-2020	27.50	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
AAVAS	EQ	13-Jan-2020	1992.90	2030.00	2030.00	1996.00	2004.00	2008.90	2010.53	14179	285.07	1960	5863	41.35
ABAN	EQ	13-Jan-2020	26.50	26.55	27.00	26.05	26.05	26.20	26.46	52332	13.85	650	32840	62.75
ABB	EQ	13-Jan-2020	1372.40	1379.40	1411.00	1370.10	1379.00	1376.85	1385.82	37463	519.17	3647	20961	55.95
ABBOTINDIA	EQ	13-Jan-2020	12534.70	12632.45	12632.45	12509.95	12598.00	12586.65	12575.17	4133	519.73	1551	2373	57.42
ABCAPITAL	EQ	13-Jan-2020	109.05	109.95	115.35	109.50	112.25	112.25	113.04	5390707	6093.55	46548	1709429	31.71
ABFRL	EQ	13-Jan-2020	233.75	235.60	237.00	229.10	230.00	230.05	232.58	280234	651.78	7674	143589	51.24
ABMINTLTD	BE	13-Jan-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	5	0.00	1	-	-
ABSLBANETF	EQ	13-Jan-2020	318.40	312.70	328.79	310.25	328.79	328.79	322.06	308	0.99	51	153	49.68
ABSLFTSLRG	MF	13-Jan-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	3000	0.30	1	3000	100.00
ABSLNN50ET	EQ	13-Jan-2020	338.00	340.00	340.00	271.00	290.00	289.14	302.67	3307	10.01	318	1567	47.38
ABSLRIF6RG	MF	13-Jan-2020	7.06	7.07	7.07	7.07	7.07	7.07	7.07	5000	0.35	1	5000	100.00
ACC	EQ	13-Jan-2020	1511.20	1518.85	1530.70	1514.45	1524.00	1526.15	1524.44	531138	8096.90	22276	141660	26.67
ACCELYA	EQ	13-Jan-2020	1049.20	1049.20	1059.90	1032.55	1034.10	1045.90	1047.88	13229	138.62	2005	3074	23.24
ACCURACY	SM	13-Jan-2020	22.85	22.85	22.85	22.20	22.75	22.70	22.78	73600	16.76	6	72000	97.83
ACE	EQ	13-Jan-2020	81.00	81.30	84.45	80.80	82.75	83.20	83.07	176247	146.40	2273	57034	32.36
ADANIENT	EQ	13-Jan-2020	209.10	210.65	216.25	209.60	212.60	213.60	213.60	3527267	7534.32	20596	381541	10.82
ADANIGAS	EQ	13-Jan-2020	164.25	165.00	169.95	165.00	167.60	168.00	167.73	1371568	2300.59	13073	406120	29.61
ADANIGREEN	EQ	13-Jan-2020	220.55	209.55	209.55	209.55	209.55	209.55	209.55	118786	248.92	1642	118786	100.00
ADANIPORTS	EQ	13-Jan-2020	392.05	391.90	393.90	389.30	390.05	390.35	391.24	1516112	5931.68	19174	497886	32.84
ADANIPOWER	EQ	13-Jan-2020	61.20	61.30	62.70	60.75	62.25	62.30	61.86	11404017	7054.10	15823	2370788	20.79
ADANITRANS	EQ	13-Jan-2020	329.75	331.95	339.00	328.50	334.00	334.15	334.76	196364	657.35	7935	89929	45.80
ADFFOODS	EQ	13-Jan-2020	300.60	300.00	303.15	296.35	298.50	299.70	299.89	25719	77.13	1083	14210	55.25
ADHUNIKIND	EQ	13-Jan-2020	45.00	45.05	46.90	44.00	45.45	45.10	45.09	17104	7.71	238	10205	59.66
ADLABS	BE	13-Jan-2020	4.25	4.40	4.40	4.05	4.15	4.10	4.07	35705	1.45	99	-	-
ADORWELD	EQ	13-Jan-2020	310.35	315.50	319.75	311.10	316.50	315.95	316.39	4450	14.08	290	2724	61.21
ADROITINFO	BE	13-Jan-2020	6.10	6.40	6.40	6.40	6.40	6.40	6.40	957	0.06	7	-	-
ADSL	BE	13-Jan-2020	21.15	21.45	22.20	20.65	22.20	22.20	21.92	33029	7.24	183	-	-
ADVANIHOTR	EQ	13-Jan-2020	52.20	54.50	55.85	53.55	54.40	54.90	54.59	62162	33.93	1131	20586	33.12
ADVENZYMES	EQ	13-Jan-2020	168.75	171.00	177.50	166.15	177.40	175.40	173.22	172838	299.38	4828	89411	51.73
AEGISCHEM	EQ	13-Jan-2020	196.00	195.60	198.50	193.50	194.65	194.60	195.51	84682	165.57	2807	44111	52.09
AFFLE	EQ	13-Jan-2020	1562.75	1569.00	1592.00	1551.00	1562.00	1558.30	1571.55	33771	530.73	2813	13611	40.30
AGARIND	EQ	13-Jan-2020	105.30	101.60	108.30	101.60	104.95	104.85	106.27	3970	4.22	145	2666	67.15
AGCNET	EQ	13-Jan-2020	158.55	164.75	166.45	155.70	166.45	166.45	164.68	19273	31.74	525	16099	83.53
AGRITECH	EQ	13-Jan-2020	44.35	44.20	45.90	44.10	45.50	45.00	45.12	13302	6.00	360	9250	69.54
AGROPHOS	EQ	13-Jan-2020	50.45	47.95	47.95	47.95	47.95	47.95	47.95	1671	0.80	70	1671	100.00
AHLEAST	EQ	13-Jan-2020	170.10	179.00	179.00	171.35	175.50	175.50	175.91	2436	4.29	85	1439	59.07
AHLUCONT	EQ	13-Jan-2020	297.50	292.00	300.00	291.15	295.90	295.05	295.48	1722	5.09	139	1250	72.59
AHLWEST	EQ	13-Jan-2020	358.50	370.00	378.00	353.55	354.00	354.75	362.39	4187	15.17	543	846	20.21
AIAENG	EQ	13-Jan-2020	1638.30	1653.90	1669.90	1634.45	1655.00	1655.35	1655.65	15356	254.24	1096	12963	84.42
AIFL	BZ	13-Jan-2020	1.45	1.45	1.50	1.45	1.45	1.45	1.45	25284	0.37	32	-	-
AIONJSW	EQ	13-Jan-2020	16.05	16.45	16.85	16.00	16.85	16.85	16.76	529183	88.67	632	351099	66.35
AIRAN	EQ	13-Jan-2020	13.70	13.65	13.95	13.05	13.50	13.55	13.31	35278	4.70	155	16645	47.18
AIROLAM	SM	13-Jan-2020	25.05	25.30	25.30	24.00	24.00	24.00	24.66	12000	2.96	4	12000	100.00
AISL	SM	13-Jan-2020	24.95	26.15	26.15	26.15	26.15	26.15	26.15	1200	0.31	1	1200	100.00
AJANTPHARM	EQ	13-Jan-2020	1034.25	1035.00	1062.20	1033.00	1036.00	1042.55	1040.45	128204	1333.89	3496	93064	72.59
AJMERA	EQ	13-Jan-2020	146.50	146.50	147.50	138.70	142.60	141.90	142.08	161643	229.67	3623	57785	35.75
AKASH	EQ	13-Jan-2020	79.50	85.25	86.90	78.55	84.40	84.35	85.18	2845	2.42	24	248	8.72
AKG	SM	13-Jan-2020	34.90	34.00	34.00	34.00	34.00	34.00	34.00	4000	1.36	1	4000	100.00
AKSHARCHEM	EQ	13-Jan-2020	241.95	243.00	248.25	239.95	245.00	245.55	245.60	12241	30.06	409	8395	68.58
AKSHOPTFBR	EQ	13-Jan-2020	7.15	7.20	7.30	7.05	7.20	7.15	7.16	133949	9.59	354	87810	65.55
AKZOINDIA	EQ	13-Jan-2020	1975.70	1999.95	1999.95	1967.00	1989.00	1982.10	1977.66	7582	149.95	1216	5475	72.21
ALANKIT	EQ	13-Jan-2020	14.70	15.35	15.40	15.35	15.40	15.40	15.39	47654	7.34	141	39360	82.60
ALBERTDAVD	EQ	13-Jan-2020	432.55	432.55	457.70	432.55	452.60	452.00	447.34	21733	97.22	1216	12805	58.92
ALBK	EQ	13-Jan-2020	18.40	18.30	18.45	18.15	18.30	18.20	18.26	498519	91.03	1796	248833	49.91
ALCHEM	BE	13-Jan-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.23	51811	0.64	53	-	-
ALEMBICLTD	EQ	13-Jan-2020	55.15	55.70	56.20	54.30	54.40	54.50	55.16	176636	97.43	4070	109662	62.08
ALICON	EQ	13-Jan-2020	398.35	399.00	413.00	386.00	402.55	400.25	399.96	12862	51.44	239	11006	85.57
ALKALI	EQ	13-Jan-2020	44.30	46.80	47.35	45.05	45.05	45.55	46.37	33298	15.44	537	22025	66.15
ALKEM	EQ	13-Jan-2020	2257.85	2282.95	2350.00	2278.00	2335.00	2339.50	2332.80	231850	5408.59	15631	115966	50.02
ALKYLAMINE	EQ	13-Jan-2020	1256.30	1260.10	1267.95	1240.00	1248.00	1245.50	1252.93	6517	81.65	1031	4710	72.27
ALLCARGO	EQ	13-Jan-2020	99.60	99.90	105.65	99.05	103.40	104.00	103.11	651343	671.61	8268	241378	37.06
ALLSEC	EQ	13-Jan-2020	284.00	289.95	299.00	281.05	289.50	289.65	291.65	2703	7.88	329	1475	54.57
ALMONDZ	EQ	13-Jan-2020	12.20	11.65	12.20	11.60	12.20	11.60	11.61	490	0.06	4	489	99.80
ALOKTEXT	BE	13-Jan-2020	2.90	2.95	2.95	2.80	2.80	2.80	2.82	2612464	73.76	1316	-	-
ALPA	EQ	13-Jan-2020	16.05	16.45	17.90	16.10	17.55	17.10	17.14	80049	13.72	407	42680	53.32
ALPHAGEO	EQ	13-Jan-2020	183.95	183.20	187.00	183.20	184.70	185.75	185.62	4651	8.63	161	3451	74.20
ALPSINDUS	BE	13-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	2183	0.04	11	-	-
AMARAJABAT	EQ	13-Jan-2020	734.60	740.00	744.60	734.15	742.00	741.60	739.72	577679	4273.23	18024	69718	12.07
AMBER	EQ	13-Jan-2020	1227.60	1251.00	1270.00	1230.50	1236.00	1242.05	1249.23	51323	641.14	4115	22543	43.92
AMBIKCO	EQ	13-Jan-2020	839.35	849.95	854.85	833.00	836.05	837.50	837.00	6138	51.37	502	4055	66.06
AMBUJACEM	EQ	13-Jan-2020	211.75	212.60	214.80	210.65	211.40	211.50	212.12	2628821	5576.27	20328	749813	28.52
AMDIND	EQ	13-Jan-2020	15.60	16.50	16.50	15.10	15.80	16.00	16.21	13631	2.21	95	10150	74.46
AMJLAND	EQ	13-Jan-2020	20.20	21.60	22.95	19.10	22.05	22.35	21.83	39584	8.64	403	25472	64.35
AMJUMBO	SM	13-Jan-2020	9.65	9.20	10.10	9.20	10.10	10.10	9.59	56000	5.37	5	32000	57.14
AMRUTANJAN	EQ	13-Jan-2020	437.85	443.90	453.15	440.05	445.00	444.00	444.54	16384	72.83	1213	9350	57.07
ANANTRAJ	EQ	13-Jan-2020	39.30	39.50	39.50	37.45	38.10	37.90	38.26	398258	152.36	3800	226670	56.92
ANDHRABANK	EQ	13-Jan-2020	16.40	16.50	16.60	16.35	16.60	16.55	16.45	447042	73.54	1371	259580	58.07
ANDHRACEMT	EQ	13-Jan-2020	2.10	2.15	2.15	2.05	2.10	2.05	2.08	72135	1.50	83	52482	72.76
ANDHRSUGAR	EQ	13-Jan-2020	312.55	313.75	344.90	312.30	342.00	334.50	329.23	169782	558.97	4553	58862	34.67
ANIKINDS	EQ	13-Jan-2020	7.90	8.00	8.25	7.90	8.25	8.25	8.13	2918	0.24	35	2839	97.29
ANKITMETAL	BE	13-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.49	32577	0.16	31	-	-
ANSALAPI	EQ	13-Jan-2020	5.20	5.00	5.30	5.00	5.30	5.20	5.20	12442	0.65	58	7528	60.50
ANSALHSG	BE	13-Jan-2020	5.45	5.45	5.70	5.30	5.55	5.55	5.49	12868	0.71	51	-	-
ANTGRAPHIC	BE	13-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	11528	0.06	13	-	-
ANUP	EQ	13-Jan-2020	509.40	514.00	539.90	510.00	527.00	529.65	532.40	119884	638.27	3334	93725	78.18
APARINDS	EQ	13-Jan-2020	396.50	404.00	407.60	399.35	404.00	403.50	404.20	18445	74.56	627	13667	74.10
APCL	EQ	13-Jan-2020	157.30	160.05	161.85	146.95	156.50	156.50	154.88	6735	10.43	142	3861	57.33
APCOTEXIND	EQ	13-Jan-2020	159.50	158.60	163.20	158.60	159.95	161.00	160.54	19768	31.73	1129	11055	55.92
APEX	EQ	13-Jan-2020	406.00	408.00	415.40	403.70	406.20	406.45	408.92	496291	2029.46	9490	80515	16.22
APLAPOLLO	EQ	13-Jan-2020	1896.00	1897.70	1925.05	1893.85	1900.00	1899.30	1906.40	18203	347.02	1523	12868	70.69
APLLTD	EQ	13-Jan-2020	557.90	553.50	566.75	553.00	558.90	558.75	560.96	614351	3446.27	5822	530461	86.34
APOLLO	EQ	13-Jan-2020	75.95	78.30	78.30	75.05	76.40	76.00	76.06	15550	11.83	383	11421	73.45
APOLLOHOSP	EQ	13-Jan-2020	1485.90	1493.30	1504.00	1479.45	1488.00	1483.45	1490.46	374704	5584.83	11062	124608	33.26
APOLLOPIPE	EQ	13-Jan-2020	366.40	369.70	385.00	366.95	376.00	378.75	376.86	12639	47.63	1197	9115	72.12
APOLLOTYRE	EQ	13-Jan-2020	168.65	169.40	171.00	168.05	170.65	170.55	169.44	2525447	4279.04	12403	865024	34.25
APOLSINHOT	EQ	13-Jan-2020	707.85	707.85	725.00	686.10	724.00	702.05	708.67	1365	9.67	195	1060	77.66
APTECHT	EQ	13-Jan-2020	173.25	172.20	179.00	172.20	174.20	173.80	174.96	197757	345.99	4543	46345	23.44
ARCHIDPLY	EQ	13-Jan-2020	31.40	31.40	31.90	30.05	30.65	30.55	30.96	18796	5.82	309	12331	65.60
ARCHIES	EQ	13-Jan-2020	17.85	17.90	18.00	17.00	17.75	17.70	17.73	59571	10.56	123	45834	76.94
ARCOTECH	BE	13-Jan-2020	2.30	2.30	2.40	2.20	2.25	2.35	2.27	12879	0.29	36	-	-
ARIES	EQ	13-Jan-2020	71.95	73.00	73.00	70.30	71.10	71.15	71.61	30355	21.74	958	18970	62.49
ARIHANT	EQ	13-Jan-2020	20.60	20.15	21.25	20.15	20.15	20.15	20.56	3379	0.69	35	2825	83.60
ARIHANTSUP	EQ	13-Jan-2020	27.30	26.25	27.45	26.25	27.00	27.00	26.99	5319	1.44	35	5308	99.79
ARMANFIN	EQ	13-Jan-2020	751.35	761.15	765.90	749.05	755.00	758.85	758.88	5729	43.48	509	3649	63.69
AROGRANITE	EQ	13-Jan-2020	40.35	40.95	46.00	40.85	43.50	43.00	43.94	112447	49.41	1710	56989	50.68
ARROWGREEN	EQ	13-Jan-2020	50.80	51.00	51.00	48.25	49.00	49.05	49.27	1616	0.80	210	989	61.20
ARROWTEX	BE	13-Jan-2020	9.85	10.30	10.30	9.85	10.30	10.15	10.14	9481	0.96	31	-	-
ARSHIYA	EQ	13-Jan-2020	16.00	15.80	16.40	15.80	16.10	16.00	16.08	10965	1.76	52	10320	94.12
ARSSINFRA	EQ	13-Jan-2020	20.65	21.15	21.15	20.65	21.10	20.90	20.89	5811	1.21	48	3687	63.45
ARVIND	EQ	13-Jan-2020	43.10	43.50	44.90	43.15	44.60	44.20	43.81	1697492	743.73	6239	625325	36.84
ARVINDFASN	EQ	13-Jan-2020	400.95	401.00	406.90	395.00	401.00	400.40	401.50	14767	59.29	1238	8277	56.05
ARVSMART	EQ	13-Jan-2020	96.65	99.00	99.00	92.50	94.00	94.50	95.07	38542	36.64	1086	16356	42.44
ASAHIINDIA	EQ	13-Jan-2020	218.20	225.50	256.95	221.00	246.70	247.15	240.57	521106	1253.64	8938	192192	36.88
ASAHISONG	EQ	13-Jan-2020	157.35	161.00	166.80	153.00	159.85	159.80	161.05	36503	58.79	646	26527	72.67
ASAL	EQ	13-Jan-2020	34.60	34.00	34.90	33.40	34.90	34.15	34.48	6745	2.33	81	5355	79.39
ASHAPURMIN	EQ	13-Jan-2020	31.00	31.40	32.55	30.00	32.55	32.55	31.96	85860	27.44	521	72847	84.84
ASHIANA	EQ	13-Jan-2020	108.05	109.10	114.45	107.55	114.45	113.40	112.34	48614	54.62	795	33846	69.62
ASHIMASYN	EQ	13-Jan-2020	6.80	6.80	7.50	6.70	7.30	7.25	7.20	72018	5.19	225	62881	87.31
ASHOKA	EQ	13-Jan-2020	103.55	104.90	105.80	102.50	103.20	103.00	103.44	481490	498.07	4053	321225	66.71
ASHOKLEY	EQ	13-Jan-2020	81.35	81.85	82.40	81.20	81.75	81.65	81.74	11504002	9403.12	26691	2990312	25.99
ASIANHOTNR	EQ	13-Jan-2020	91.40	97.50	97.50	88.30	90.70	89.90	91.11	12946	11.80	295	10586	81.77
ASIANPAINT	EQ	13-Jan-2020	1792.55	1799.00	1807.95	1794.35	1804.00	1804.90	1801.41	823821	14840.39	38516	329761	40.03
ASIANTILES	EQ	13-Jan-2020	218.45	219.00	226.70	219.00	220.50	221.45	222.51	47282	105.21	1948	26744	56.56
ASPINWALL	EQ	13-Jan-2020	148.85	145.05	150.00	143.00	148.90	148.90	147.08	4823	7.09	190	3733	77.40
ASTEC	EQ	13-Jan-2020	464.40	461.00	483.00	461.00	479.00	479.20	476.88	10010	47.74	2412	6539	65.32
ASTERDM	EQ	13-Jan-2020	160.00	160.90	161.85	158.60	159.80	159.65	160.14	112871	180.75	3046	72377	64.12
ASTRAL	EQ	13-Jan-2020	1127.15	1134.80	1134.90	1107.10	1120.00	1121.05	1118.36	72305	808.63	11719	43259	59.83
ASTRAMICRO	EQ	13-Jan-2020	82.75	83.35	83.80	82.00	83.10	82.90	82.72	80778	66.82	964	53573	66.32
ASTRAZEN	EQ	13-Jan-2020	2531.00	2556.00	2556.00	2502.00	2507.85	2512.15	2530.62	12700	321.39	1782	6531	51.43
ASTRON	EQ	13-Jan-2020	40.00	40.60	40.95	39.15	39.65	39.45	39.74	50519	20.08	420	30531	60.43
ATFL	EQ	13-Jan-2020	646.45	642.00	682.30	642.00	662.10	675.90	665.23	3934	26.17	446	2774	70.51
ATLANTA	EQ	13-Jan-2020	6.95	6.70	7.25	6.70	6.80	6.80	6.82	10887	0.74	67	6776	62.24
ATLASCYCLE	BE	13-Jan-2020	53.85	53.85	54.50	51.25	53.10	53.10	53.88	1565	0.84	33	-	-
ATNINTER	BE	13-Jan-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.15	12106	0.02	18	-	-
ATUL	EQ	13-Jan-2020	4237.10	4237.10	4281.15	4200.00	4201.35	4207.85	4234.96	3863	163.60	1256	2336	60.47
ATULAUTO	EQ	13-Jan-2020	246.05	249.80	249.80	244.00	246.00	246.20	246.65	19201	47.36	1187	10695	55.70
AUBANK	EQ	13-Jan-2020	824.65	830.00	843.00	825.20	839.50	838.50	838.64	232878	1953.02	7359	169367	72.73
AURIONPRO	EQ	13-Jan-2020	60.00	60.95	65.75	59.00	64.00	64.75	63.75	47976	30.59	999	37756	78.70
AUROPHARMA	EQ	13-Jan-2020	457.95	460.00	463.85	456.65	460.25	460.60	460.22	1117209	5141.63	31554	348396	31.18
AUSOMENT	BE	13-Jan-2020	36.80	35.00	36.80	35.00	36.50	36.50	36.35	753	0.27	11	-	-
AUTOAXLES	EQ	13-Jan-2020	848.95	840.05	903.00	836.50	887.70	887.65	880.41	53342	469.63	4212	12315	23.09
AUTOIND	BE	13-Jan-2020	25.05	24.10	25.00	24.10	24.95	24.60	24.37	1488	0.36	37	-	-
AUTOLITIND	EQ	13-Jan-2020	21.70	22.50	22.50	21.60	22.20	22.10	21.99	3835	0.84	68	2149	56.04
AVADHSUGAR	EQ	13-Jan-2020	299.10	304.90	319.85	301.50	310.25	310.45	310.77	392256	1219.03	8649	80298	20.47
AVANTIFEED	EQ	13-Jan-2020	614.95	619.80	621.70	610.10	612.00	614.20	615.96	310650	1913.47	9075	92199	29.68
AVTNPL	EQ	13-Jan-2020	33.95	34.05	35.50	33.55	34.70	34.65	34.81	176794	61.53	1304	86798	49.10
AXISBANK	EQ	13-Jan-2020	740.05	740.00	746.75	735.35	737.80	737.40	740.28	6423758	47553.50	91988	2693541	41.93
AXISCADES	EQ	13-Jan-2020	53.50	53.70	54.30	52.60	53.30	53.50	53.79	29617	15.93	538	20035	67.65
AXISGOLD	EQ	13-Jan-2020	3474.90	3497.00	3497.00	3471.05	3479.55	3479.25	3482.00	995	34.65	119	582	58.49
AXISNIFTY	EQ	13-Jan-2020	1258.95	1276.00	1276.00	1264.58	1276.00	1276.00	1270.21	139	1.77	16	26	18.71
AYMSYNTEX	EQ	13-Jan-2020	33.15	33.65	35.90	32.55	34.55	34.30	34.52	18800	6.49	176	16036	85.30
BAGFILMS	BE	13-Jan-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.92	54850	1.05	58	-	-
BAJAJ-AUTO	EQ	13-Jan-2020	3101.20	3106.00	3119.95	3080.20	3085.00	3094.05	3099.60	154993	4804.16	10523	42957	27.72
BAJAJCON	EQ	13-Jan-2020	240.45	245.00	245.00	236.00	237.85	237.20	238.49	143362	341.90	4439	93058	64.91
BAJAJELEC	EQ	13-Jan-2020	390.85	393.00	394.80	380.00	380.90	380.75	383.99	147020	564.54	3955	46665	31.74
BAJAJFINSV	EQ	13-Jan-2020	9372.25	9399.80	9468.00	9365.00	9462.00	9455.25	9429.84	150713	14212.00	19247	56707	37.63
BAJAJHIND	EQ	13-Jan-2020	6.70	6.75	6.95	6.70	6.90	6.90	6.80	1837346	125.00	1974	1060342	57.71
BAJAJHLDNG	EQ	13-Jan-2020	3386.45	3400.00	3419.95	3360.00	3400.00	3395.95	3383.66	86638	2931.54	7485	79272	91.50
BAJFINANCE	EQ	13-Jan-2020	4144.85	4168.00	4182.25	4146.00	4169.00	4164.50	4162.02	645152	26851.33	40230	180828	28.03
BALAJITELE	EQ	13-Jan-2020	51.85	52.45	53.45	51.90	53.00	52.05	52.72	186237	98.18	507	152861	82.08
BALAMINES	EQ	13-Jan-2020	412.65	412.65	416.00	407.10	410.90	409.65	412.13	21470	88.49	1002	12355	57.55
BALAXI	EQ	13-Jan-2020	72.00	74.95	74.95	65.00	70.85	71.00	68.04	1349	0.92	107	829	61.45
BALKRISHNA	BE	13-Jan-2020	18.50	18.50	19.30	18.50	19.30	19.30	19.04	5605	1.07	40	-	-
BALKRISIND	EQ	13-Jan-2020	1039.50	1039.50	1046.00	1024.40	1038.05	1036.85	1032.76	632379	6530.98	17788	278297	44.01
BALLARPUR	BE	13-Jan-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.48	1778062	8.47	233	-	-
BALMLAWRIE	EQ	13-Jan-2020	122.70	122.50	122.50	121.10	121.25	121.70	121.64	137212	166.91	2212	101408	73.91
BALPHARMA	EQ	13-Jan-2020	43.00	42.70	44.65	42.70	43.75	43.75	43.94	8191	3.60	265	6770	82.65
BALRAMCHIN	EQ	13-Jan-2020	184.35	185.90	193.15	185.55	191.50	191.20	190.20	2671420	5080.97	26044	1077495	40.33
BANARBEADS	EQ	13-Jan-2020	32.50	30.65	35.75	30.30	35.75	34.50	33.51	3487	1.17	56	1409	40.41
BANARISUG	EQ	13-Jan-2020	1311.45	1348.90	1400.05	1321.00	1388.00	1371.45	1371.81	1537	21.08	338	1187	77.23
BANCOINDIA	EQ	13-Jan-2020	107.75	108.00	112.60	106.85	109.10	108.65	110.06	81403	89.59	2065	34738	42.67
BANDHANBNK	EQ	13-Jan-2020	492.15	495.80	517.90	492.20	517.20	514.00	507.96	2760791	14023.66	64515	1473540	53.37
BANG	EQ	13-Jan-2020	23.80	22.55	23.80	22.55	23.80	23.60	22.94	8263	1.90	139	5487	66.40
BANKBARODA	EQ	13-Jan-2020	97.05	97.40	98.10	97.00	97.60	97.55	97.53	15182504	14807.28	31193	1017380	6.70
BANKBEES	EQ	13-Jan-2020	327.82	328.55	329.80	327.60	328.25	328.65	328.54	49028	161.08	586	9230	18.83
BANKINDIA	EQ	13-Jan-2020	68.85	68.70	69.45	68.20	68.70	68.85	68.90	1384949	954.25	6179	186275	13.45
BANSWRAS	BE	13-Jan-2020	112.00	107.40	113.00	107.40	112.50	112.50	112.00	1770	1.98	44	-	-
BARTRONICS	BE	13-Jan-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.37	1552	0.02	13	-	-
BASF	EQ	13-Jan-2020	974.00	989.40	990.90	969.95	978.00	978.65	979.16	13165	128.91	990	8172	62.07
BASML	EQ	13-Jan-2020	129.75	129.00	131.90	125.60	126.00	126.00	128.64	1221	1.57	106	1021	83.62
BATAINDIA	EQ	13-Jan-2020	1755.70	1758.30	1766.45	1751.25	1757.10	1757.40	1757.49	150224	2640.17	8538	33976	22.62
BAYERCROP	EQ	13-Jan-2020	3869.15	3910.00	3910.00	3854.05	3865.00	3884.10	3880.99	5416	210.19	1221	3256	60.12
BBL	EQ	13-Jan-2020	842.40	843.00	860.50	843.00	852.10	854.00	851.43	4622	39.35	578	3009	65.10
BBTC	EQ	13-Jan-2020	1114.50	1120.00	1130.00	1110.00	1124.30	1123.60	1122.15	95819	1075.23	5695	21491	22.43
BCG	BE	13-Jan-2020	5.45	5.50	5.70	5.45	5.70	5.65	5.62	263037	14.78	317	-	-
BCP	BE	13-Jan-2020	17.20	16.50	18.05	16.50	18.05	17.75	17.89	243410	43.54	175	-	-
BDL	EQ	13-Jan-2020	297.85	298.00	308.00	298.00	303.30	303.55	304.44	69177	210.61	3022	26200	37.87
BEARDSELL	EQ	13-Jan-2020	10.70	10.15	10.70	9.65	10.60	10.50	10.44	6535	0.68	66	5475	83.78
BEDMUTHA	BE	13-Jan-2020	16.55	16.60	16.60	16.60	16.60	16.60	16.60	250	0.04	1	-	-
BEL	EQ	13-Jan-2020	97.20	98.20	99.25	97.55	98.15	98.00	98.27	9512888	9348.33	26368	4441280	46.69
BEML	EQ	13-Jan-2020	971.70	975.00	997.80	973.90	987.25	986.95	987.69	670437	6621.83	18981	112523	16.78
BEPL	EQ	13-Jan-2020	54.25	54.80	55.00	52.20	52.60	52.65	53.56	530630	284.18	4961	273330	51.51
BERGEPAINT	EQ	13-Jan-2020	512.35	514.20	514.25	507.05	508.45	508.90	509.88	739156	3768.80	14881	294587	39.85
BETA	SM	13-Jan-2020	66.75	67.00	67.00	66.05	66.05	66.05	66.53	1600	1.06	2	1600	100.00
BFINVEST	EQ	13-Jan-2020	326.25	327.20	343.00	327.20	339.75	339.90	338.29	149936	507.22	5526	37394	24.94
BFUTILITIE	EQ	13-Jan-2020	321.50	323.70	337.55	323.15	337.55	337.55	335.96	773288	2597.97	8548	220011	28.45
BGLOBAL	BE	13-Jan-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	3096	0.04	7	-	-
BGRENERGY	EQ	13-Jan-2020	37.30	37.60	39.00	37.30	38.00	37.95	38.11	168376	64.17	1603	72660	43.15
BHAGERIA	EQ	13-Jan-2020	111.35	112.40	113.15	111.25	112.75	112.40	112.41	19528	21.95	410	12676	64.91
BHAGYANGR	EQ	13-Jan-2020	24.00	25.70	28.60	24.45	25.20	25.10	26.60	212426	56.50	1762	74884	35.25
BHAGYAPROP	EQ	13-Jan-2020	23.70	23.90	24.30	23.50	23.65	23.65	23.84	4122	0.98	20	3122	75.74
BHANDARI	EQ	13-Jan-2020	1.30	1.30	1.35	1.25	1.30	1.30	1.27	97423	1.24	63	60227	61.82
BHARATFORG	EQ	13-Jan-2020	513.10	515.00	518.75	511.45	516.50	515.60	515.51	975174	5027.14	17668	377413	38.70
BHARATGEAR	BE	13-Jan-2020	71.00	74.50	74.50	71.00	71.60	71.65	72.09	5436	3.92	239	-	-
BHARATRAS	EQ	13-Jan-2020	6059.00	6055.10	6189.80	6022.65	6145.00	6126.00	6141.16	609	37.40	238	333	54.68
BHARATWIRE	EQ	13-Jan-2020	28.20	28.10	28.50	27.15	27.75	28.05	27.94	10075	2.82	189	4342	43.10
BHARTIARTL	EQ	13-Jan-2020	457.00	459.00	470.30	454.25	468.60	468.90	463.13	14925989	69126.94	97122	8672802	58.11
BHEL	EQ	13-Jan-2020	44.75	45.00	46.55	44.75	46.05	46.05	45.94	17317084	7956.03	33999	3639489	21.02
BIGBLOC	BE	13-Jan-2020	33.30	33.30	34.00	33.00	34.00	34.00	33.35	232	0.08	8	-	-
BIL	EQ	13-Jan-2020	179.80	188.70	188.75	181.70	181.85	183.50	186.03	2772	5.16	93	1856	66.96
BILENERGY	EQ	13-Jan-2020	1.05	1.05	1.10	1.00	1.05	1.00	1.00	602317	6.05	244	435107	72.24
BINANIIND	BZ	13-Jan-2020	6.60	6.60	6.90	6.60	6.90	6.90	6.86	1561	0.11	14	-	-
BINDALAGRO	EQ	13-Jan-2020	12.30	12.90	14.75	12.50	14.45	14.50	13.96	461671	64.46	2398	248592	53.85
BIOCON	EQ	13-Jan-2020	281.10	283.45	285.55	281.15	284.40	283.90	283.35	1580164	4477.33	15096	331607	20.99
BIOFILCHEM	BE	13-Jan-2020	13.85	13.20	14.50	13.20	14.50	14.50	13.66	59539	8.14	219	-	-
BIRLACABLE	EQ	13-Jan-2020	62.45	63.50	65.00	61.50	63.00	63.65	63.33	100571	63.69	1178	57142	56.82
BIRLACORPN	EQ	13-Jan-2020	649.60	658.00	713.80	658.00	707.00	702.75	695.21	571888	3975.84	19373	219133	38.32
BIRLAMONEY	EQ	13-Jan-2020	36.95	40.05	40.65	38.50	40.05	40.10	39.66	639348	253.54	5592	244102	38.18
BLBLIMITED	EQ	13-Jan-2020	4.75	4.90	4.90	4.20	4.65	4.60	4.54	52965	2.40	138	41229	77.84
BLISSGVS	EQ	13-Jan-2020	148.55	149.20	149.35	144.50	146.55	147.15	148.70	221377	329.20	2101	181323	81.91
BLKASHYAP	EQ	13-Jan-2020	9.20	9.20	9.20	9.00	9.10	9.05	9.04	34946	3.16	118	22994	65.80
BLS	EQ	13-Jan-2020	71.70	71.10	71.50	68.00	70.60	70.40	70.07	55856	39.14	451	48346	86.55
BLUEBLENDS	BE	13-Jan-2020	0.75	0.70	0.80	0.70	0.75	0.75	0.73	2345	0.02	12	-	-
BLUECHIP	BE	13-Jan-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.11	26884	0.03	29	-	-
BLUECOAST	BE	13-Jan-2020	5.65	5.40	5.40	5.40	5.40	5.40	5.40	102	0.01	3	-	-
BLUEDART	EQ	13-Jan-2020	2253.15	2278.00	2519.95	2257.45	2485.00	2430.25	2355.04	32547	766.49	3997	21993	67.57
BLUESTARCO	EQ	13-Jan-2020	822.60	826.00	836.30	817.30	836.30	834.95	829.91	34747	288.37	2621	25932	74.63
BODALCHEM	EQ	13-Jan-2020	74.90	75.60	77.40	74.00	75.35	75.80	75.97	612856	465.56	4043	229779	37.49
BOHRA	SM	13-Jan-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	24000	0.43	4	24000	100.00
BOMDYEING	EQ	13-Jan-2020	88.40	89.00	93.85	87.60	91.90	91.95	91.66	6345601	5816.27	36525	1370980	21.61
BOROSIL	EQ	13-Jan-2020	165.10	166.95	176.30	165.65	172.10	172.85	171.44	211997	363.45	3842	84745	39.97
BOSCHLTD	EQ	13-Jan-2020	14857.10	14925.00	14940.00	14752.55	14782.00	14791.30	14832.37	6553	971.97	2438	2276	34.73
BPCL	EQ	13-Jan-2020	470.25	471.00	476.25	469.00	470.60	470.75	472.45	3669419	17336.08	63579	1288011	35.10
BPL	EQ	13-Jan-2020	20.75	22.00	24.60	20.65	23.10	23.20	23.29	2072199	482.52	7866	395590	19.09
BRFL	BZ	13-Jan-2020	4.00	4.00	4.20	4.00	4.15	4.05	4.05	6016	0.24	26	-	-
BRIGADE	EQ	13-Jan-2020	225.15	223.10	235.00	223.10	232.00	233.55	230.96	90706	209.49	3097	49569	54.65
BRITANNIA	EQ	13-Jan-2020	2989.75	2995.00	3056.25	2987.30	3048.00	3045.10	3031.99	420792	12758.37	22588	156655	37.23
BRITANNIA	N2	13-Jan-2020	31.61	31.31	31.78	31.31	31.56	31.56	31.56	21801	6.88	93	21009	96.37
BRNL	EQ	13-Jan-2020	67.75	78.90	79.85	70.35	75.90	76.10	76.32	235999	180.12	5416	57882	24.53
BROOKS	EQ	13-Jan-2020	35.00	34.50	35.95	34.50	35.75	35.45	35.43	21249	7.53	242	17362	81.71
BSE	EQ	13-Jan-2020	514.90	516.00	534.90	513.00	523.10	524.30	525.74	292255	1536.50	7253	131802	45.10
BSHSL	SM	13-Jan-2020	110.00	110.00	110.50	110.00	110.50	110.50	110.25	2400	2.65	2	2400	100.00
BSL	EQ	13-Jan-2020	31.05	32.20	32.20	29.60	30.00	29.95	30.53	21812	6.66	227	18621	85.37
BSLGOLDETF	EQ	13-Jan-2020	3657.35	3657.00	3690.00	3631.00	3650.00	3652.95	3651.75	88	3.21	30	63	71.59
BSLNIFTY	EQ	13-Jan-2020	133.70	134.30	134.67	134.00	134.00	134.00	134.24	46	0.06	9	28	60.87
BSOFT	EQ	13-Jan-2020	70.75	71.10	73.80	71.10	72.40	72.70	72.90	728921	531.40	4742	401668	55.10
BURNPUR	EQ	13-Jan-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	8351	0.12	25	8350	99.99
BUTTERFLY	EQ	13-Jan-2020	236.90	236.25	255.80	232.60	248.05	250.10	248.61	434423	1080.02	13505	121849	28.05
BVCL	BE	13-Jan-2020	13.10	13.10	13.45	12.90	12.90	12.90	13.07	1121	0.15	17	-	-
BYKE	EQ	13-Jan-2020	19.65	19.00	20.25	19.00	19.65	19.35	19.39	22063	4.28	220	12783	57.94
CADILAHC	EQ	13-Jan-2020	258.15	258.00	259.50	255.80	256.90	256.55	257.16	1049259	2698.24	19514	386451	36.83
CADSYS	SM	13-Jan-2020	37.25	35.40	35.40	35.40	35.40	35.40	35.40	4000	1.42	2	4000	100.00
CALSOFT	EQ	13-Jan-2020	13.85	14.40	14.50	13.90	14.50	14.45	14.05	492290	69.16	421	37553	7.63
CAMLINFINE	EQ	13-Jan-2020	82.00	82.10	83.35	82.00	82.40	82.30	82.58	237647	196.26	2726	146833	61.79
CANBK	EQ	13-Jan-2020	214.15	215.00	216.80	213.60	216.55	216.15	215.45	5888640	12687.06	32350	292563	4.97
CANDC	BZ	13-Jan-2020	2.70	2.60	2.60	2.60	2.60	2.60	2.60	70	0.00	2	-	-
CANFINHOME	EQ	13-Jan-2020	385.80	385.20	390.00	383.30	386.50	385.75	385.59	120210	463.52	6346	55861	46.47
CANTABIL	EQ	13-Jan-2020	287.00	297.00	297.00	284.05	286.30	285.25	287.79	35143	101.14	3188	6500	18.50
CAPACITE	EQ	13-Jan-2020	195.25	196.80	197.35	192.00	194.00	193.80	194.96	37206	72.54	1383	28603	76.88
CAPLIPOINT	EQ	13-Jan-2020	290.25	292.10	296.00	289.25	292.85	292.90	292.31	52662	153.94	2577	30749	58.39
CAPTRUST	EQ	13-Jan-2020	201.00	211.05	211.05	190.95	190.95	190.95	200.98	21845	43.90	503	15854	72.57
CARBORUNIV	EQ	13-Jan-2020	330.30	336.00	336.00	325.95	331.50	328.20	327.86	98955	324.44	1741	85671	86.58
CAREERP	EQ	13-Jan-2020	117.90	118.15	120.90	118.00	118.50	118.90	119.10	21730	25.88	365	17601	81.00
CARERATING	EQ	13-Jan-2020	596.65	599.00	611.50	594.20	601.80	602.15	601.58	354395	2131.96	11574	105564	29.79
CASTEXTECH	BE	13-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.39	62045	0.24	36	-	-
CASTROLIND	EQ	13-Jan-2020	126.80	127.40	128.55	126.60	126.90	127.00	127.39	1561000	1988.49	16433	840434	53.84
CCHHL	BE	13-Jan-2020	3.05	3.20	3.20	2.95	3.10	3.05	3.05	67952	2.07	66	-	-
CCL	EQ	13-Jan-2020	195.55	197.30	203.20	195.00	200.85	199.35	198.39	35047	69.53	1718	15767	44.99
CDSL	EQ	13-Jan-2020	264.80	266.00	270.95	262.10	264.70	265.15	266.32	1149483	3061.31	16575	383413	33.36
CEATLTD	EQ	13-Jan-2020	1017.50	1028.00	1034.95	1010.00	1020.00	1023.70	1025.23	49785	510.41	2219	9009	18.10
CEBBCO	EQ	13-Jan-2020	14.75	14.75	15.45	14.70	15.20	15.15	15.12	132649	20.06	530	68265	51.46
CELEBRITY	EQ	13-Jan-2020	6.80	6.70	6.75	6.65	6.65	6.65	6.68	1723	0.12	30	1271	73.77
CELESTIAL	BE	13-Jan-2020	3.05	3.05	3.20	2.90	3.00	2.90	2.98	38969	1.16	52	-	-
CENTENKA	EQ	13-Jan-2020	179.55	181.50	184.40	178.85	180.70	180.75	181.52	31685	57.51	2072	22668	71.54
CENTEXT	EQ	13-Jan-2020	2.40	2.45	2.45	2.35	2.45	2.45	2.43	56951	1.38	91	45185	79.34
CENTRALBK	EQ	13-Jan-2020	17.75	17.85	17.95	17.75	17.90	17.90	17.87	285366	50.99	946	187836	65.82
CENTRUM	EQ	13-Jan-2020	24.90	26.40	29.40	26.05	26.65	26.70	27.23	637806	173.70	2506	389814	61.12
CENTUM	EQ	13-Jan-2020	367.90	367.90	441.45	365.05	441.45	441.45	430.65	30384	130.85	1322	19919	65.56
CENTURYPLY	EQ	13-Jan-2020	163.50	164.90	165.05	162.00	162.90	163.55	163.48	317611	519.24	5676	229544	72.27
CENTURYTEX	EQ	13-Jan-2020	508.00	511.00	524.00	509.05	521.50	521.35	516.33	1380163	7126.26	19788	282130	20.44
CERA	EQ	13-Jan-2020	2666.15	2680.00	2720.00	2650.00	2650.00	2656.70	2696.44	13471	363.24	1980	8084	60.01
CEREBRAINT	BE	13-Jan-2020	24.00	24.50	24.50	23.55	24.25	24.00	24.08	119737	28.84	119	-	-
CESC	EQ	13-Jan-2020	738.15	742.75	746.50	731.85	738.50	739.10	739.33	340689	2518.82	7150	43969	12.91
CESCVENT	EQ	13-Jan-2020	323.10	323.10	350.00	321.00	325.40	329.00	331.92	25117	83.37	1407	12564	50.02
CGCL	EQ	13-Jan-2020	201.75	201.25	201.45	197.00	198.00	198.30	198.27	317253	629.01	4886	43859	13.82
CGPOWER	BZ	13-Jan-2020	11.25	11.05	11.25	10.70	10.70	10.75	10.92	423825	46.26	2698	-	-
CHALET	EQ	13-Jan-2020	335.45	340.00	340.00	331.00	337.50	336.80	334.63	7869	26.33	653	4375	55.60
CHAMBLFERT	EQ	13-Jan-2020	157.70	158.00	159.15	155.45	157.50	157.90	157.86	263229	415.55	2873	91458	34.74
CHEMBOND	EQ	13-Jan-2020	229.85	223.00	231.30	222.25	230.75	229.65	228.23	986	2.25	306	493	50.00
CHEMFAB	EQ	13-Jan-2020	182.10	188.90	188.90	178.05	184.00	179.15	179.70	115	0.21	12	92	80.00
CHENNPETRO	EQ	13-Jan-2020	135.85	141.00	149.80	137.35	145.00	146.20	146.14	6145604	8981.30	54452	764134	12.43
CHOLAFIN	EQ	13-Jan-2020	314.10	316.05	320.70	312.80	320.20	319.95	317.25	1354842	4298.27	18606	549051	40.53
CHOLAHLDNG	EQ	13-Jan-2020	520.95	524.30	540.00	519.20	539.80	536.30	533.45	180178	961.17	2190	142547	79.11
CIGNITITEC	EQ	13-Jan-2020	279.35	290.00	290.00	277.00	280.00	281.50	281.51	23572	66.36	704	16923	71.79
CIMMCO	EQ	13-Jan-2020	24.05	24.50	26.10	24.40	25.20	25.20	25.44	106603	27.12	998	60975	57.20
CINELINE	EQ	13-Jan-2020	41.05	42.05	46.00	40.10	42.45	42.70	43.66	1058573	462.12	6756	171480	16.20
CINEVISTA	EQ	13-Jan-2020	8.05	8.10	8.30	7.70	7.95	7.75	7.83	8782	0.69	50	6639	75.60
CIPLA	EQ	13-Jan-2020	473.50	474.50	482.45	474.50	477.50	477.65	478.12	1229969	5880.67	16312	217423	17.68
CKFSL	EQ	13-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.41	428739	1.74	81	367114	85.63
CLEDUCATE	EQ	13-Jan-2020	75.95	76.10	76.85	73.60	75.00	75.15	75.49	1112	0.84	44	750	67.45
CLNINDIA	EQ	13-Jan-2020	411.35	415.00	419.90	406.70	406.80	408.05	412.35	28473	117.41	1445	16194	56.87
CMICABLES	EQ	13-Jan-2020	48.80	49.00	51.20	49.00	50.55	50.60	50.99	41194	21.00	539	26725	64.88
CMMIPL	SM	13-Jan-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	3000	0.12	1	3000	100.00
CNOVAPETRO	EQ	13-Jan-2020	7.25	7.25	7.90	7.25	7.75	7.75	7.35	484	0.04	7	401	82.85
COALINDIA	EQ	13-Jan-2020	205.30	205.30	212.00	205.00	211.60	211.55	210.18	9863555	20731.04	55913	2354932	23.88
COCHINSHIP	EQ	13-Jan-2020	399.65	400.00	406.00	400.00	403.60	404.85	403.44	36779	148.38	1454	26569	72.24
COFFEEDAY	BZ	13-Jan-2020	41.70	39.65	41.00	39.65	39.65	39.65	39.73	187218	74.38	758	-	-
COLPAL	EQ	13-Jan-2020	1458.35	1459.00	1487.50	1459.00	1476.65	1477.55	1478.11	1006686	14879.97	44282	521751	51.83
COMPINFO	EQ	13-Jan-2020	15.90	16.20	16.25	15.80	16.10	16.05	16.04	41469	6.65	110	37425	90.25
COMPUSOFT	EQ	13-Jan-2020	7.40	7.45	7.90	7.45	7.50	7.50	7.64	22967	1.75	51	18346	79.88
CONCOR	EQ	13-Jan-2020	563.55	563.55	567.40	559.50	562.00	561.80	561.89	562622	3161.34	8446	349555	62.13
CONFIPET	EQ	13-Jan-2020	28.00	27.70	29.90	27.65	28.70	28.80	28.52	265047	75.59	1217	193161	72.88
CONSOFINVT	EQ	13-Jan-2020	37.90	37.85	37.85	36.30	37.00	36.80	36.66	771	0.28	18	474	61.48
CONTI	SM	13-Jan-2020	41.10	42.00	42.20	41.75	41.90	42.00	42.03	216000	90.79	52	64000	29.63
CONTROLPR	EQ	13-Jan-2020	273.60	275.05	275.05	255.45	266.95	265.15	263.92	3408	8.99	231	2002	58.74
CORALFINAC	EQ	13-Jan-2020	11.10	11.45	11.50	10.85	11.50	11.40	11.19	5996	0.67	69	5085	84.81
CORDSCABLE	EQ	13-Jan-2020	45.65	45.65	47.90	45.65	47.40	47.10	46.68	17324	8.09	247	9371	54.09
COROMANDEL	EQ	13-Jan-2020	536.30	539.80	549.90	536.30	542.00	544.55	542.67	272841	1480.63	3658	243839	89.37
CORPBANK	EQ	13-Jan-2020	24.50	24.50	24.85	24.50	24.65	24.65	24.63	382734	94.25	1365	162694	42.51
COSMOFILMS	EQ	13-Jan-2020	262.10	271.00	284.00	263.05	279.10	280.25	278.78	117198	326.72	3278	72758	62.08
COUNCODOS	EQ	13-Jan-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.56	8593	0.13	18	7300	84.95
COX&KINGS	BZ	13-Jan-2020	1.45	1.40	1.45	1.40	1.40	1.40	1.41	330264	4.65	365	-	-
CPSEETF	EQ	13-Jan-2020	23.25	23.08	23.65	23.08	23.62	23.62	23.53	1942863	457.14	43840	1713574	88.20
CREATIVE	BE	13-Jan-2020	107.00	107.00	109.90	107.00	107.10	107.10	109.65	6349	6.96	46	-	-
CREDITACC	EQ	13-Jan-2020	771.90	780.00	782.00	752.35	759.80	758.35	768.85	67729	520.73	4787	35296	52.11
CREST	EQ	13-Jan-2020	99.00	101.95	108.00	95.60	102.05	103.20	104.26	50595	52.75	998	22673	44.81
CRISIL	EQ	13-Jan-2020	1830.50	1835.25	1845.00	1815.50	1825.00	1824.70	1828.64	17435	318.82	2467	11267	64.62
CROMPTON	EQ	13-Jan-2020	238.55	238.50	240.95	238.50	240.25	240.15	239.92	563247	1351.32	9334	458714	81.44
CSBBANK	EQ	13-Jan-2020	201.55	203.50	204.00	197.05	197.90	197.85	199.46	393382	784.66	7450	182867	46.49
CTE	EQ	13-Jan-2020	29.65	30.00	30.90	28.70	29.75	29.00	29.73	9351	2.78	99	6220	66.52
CUB	EQ	13-Jan-2020	234.15	235.40	235.90	231.75	233.30	232.65	234.30	289833	679.08	6824	184579	63.68
CUBEXTUB	EQ	13-Jan-2020	13.45	12.15	13.40	12.15	12.75	12.80	12.74	1924	0.25	64	1374	71.41
CUMMINSIND	EQ	13-Jan-2020	588.10	591.90	592.40	586.00	590.10	590.40	590.01	242018	1427.93	4791	89891	37.14
CUPID	EQ	13-Jan-2020	210.50	213.40	225.00	213.40	225.00	223.50	220.50	149583	329.83	3077	96034	64.20
CURATECH	BE	13-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	9	0.00	2	-	-
CYBERMEDIA	BE	13-Jan-2020	2.35	2.35	2.35	2.35	2.35	2.35	2.35	203	0.00	4	-	-
CYBERTECH	EQ	13-Jan-2020	44.45	44.65	47.70	44.50	46.95	46.95	46.25	23881	11.05	280	15841	66.33
CYIENT	EQ	13-Jan-2020	431.05	434.80	455.00	433.05	448.40	446.65	445.70	179603	800.50	8731	100700	56.07
DAAWAT	EQ	13-Jan-2020	24.00	24.25	24.50	23.85	24.50	24.40	24.28	577237	140.18	2183	379025	65.66
DABUR	EQ	13-Jan-2020	466.85	469.75	479.45	469.50	477.75	478.70	475.94	2755979	13116.72	33278	1032435	37.46
DALBHARAT	EQ	13-Jan-2020	805.50	810.00	815.00	802.55	815.00	811.35	810.91	339494	2752.98	3158	307516	90.58
DALMIASUG	EQ	13-Jan-2020	121.50	123.40	126.50	121.10	124.10	123.80	124.20	662762	823.16	7969	195955	29.57
DAMODARIND	EQ	13-Jan-2020	27.00	26.60	28.00	26.60	27.20	27.20	27.28	12	0.00	5	11	91.67
DATAMATICS	EQ	13-Jan-2020	72.40	72.95	74.05	71.60	71.80	71.85	72.55	33751	24.49	621	22488	66.63
DBCORP	EQ	13-Jan-2020	134.80	135.10	136.00	134.00	134.25	134.45	134.79	78894	106.34	1644	68673	87.04
DBL	EQ	13-Jan-2020	409.20	410.50	442.00	408.05	427.50	432.05	426.63	624417	2663.92	13985	187871	30.09
DBREALTY	BE	13-Jan-2020	11.10	11.50	11.65	10.80	11.10	11.10	11.19	45980	5.14	230	-	-
DBSTOCKBRO	EQ	13-Jan-2020	11.45	11.95	11.95	11.25	11.25	11.40	11.38	712	0.08	20	662	92.98
DCAL	EQ	13-Jan-2020	81.40	84.80	85.00	80.00	82.80	83.20	83.24	1100133	915.74	8550	660509	60.04
DCBBANK	EQ	13-Jan-2020	186.00	186.00	191.75	186.00	191.00	191.25	190.77	417939	797.31	5156	220418	52.74
DCI	SM	13-Jan-2020	45.30	45.30	45.30	45.25	45.25	45.25	45.26	30000	13.58	4	27000	90.00
DCM	EQ	13-Jan-2020	23.20	22.90	24.35	22.75	24.00	24.05	23.46	12886	3.02	126	9289	72.09
DCMNVL	EQ	13-Jan-2020	30.60	30.60	32.50	30.60	32.40	32.25	32.38	4325	1.40	16	4102	94.84
DCMSHRIRAM	EQ	13-Jan-2020	403.85	405.00	419.50	402.20	415.50	416.70	414.27	238144	986.56	8658	99514	41.79
DCW	EQ	13-Jan-2020	14.80	14.80	15.60	14.80	15.05	15.05	15.21	327427	49.79	803	200273	61.17
DECCANCE	EQ	13-Jan-2020	338.95	340.00	354.30	340.00	342.00	342.75	347.74	8785	30.55	516	6100	69.44
DEEPAKFERT	EQ	13-Jan-2020	106.20	105.05	112.00	105.05	109.35	109.65	109.91	809761	890.03	9031	210128	25.95
DEEPAKNTR	EQ	13-Jan-2020	394.70	398.95	400.00	385.40	388.60	389.55	393.47	223295	878.61	7943	113909	51.01
DEEPIND	EQ	13-Jan-2020	110.15	110.75	111.00	108.05	108.75	108.60	109.66	13304	14.59	399	11377	85.52
DELTACORP	EQ	13-Jan-2020	202.75	204.70	208.00	201.00	205.80	206.75	206.10	1739032	3584.10	17131	649706	37.36
DELTAMAGNT	EQ	13-Jan-2020	37.20	39.70	39.70	36.00	38.00	36.30	36.65	2024	0.74	217	1160	57.31
DEN	EQ	13-Jan-2020	50.10	52.60	52.60	48.85	51.15	50.80	51.84	74908	38.83	717	61617	82.26
DENORA	EQ	13-Jan-2020	229.25	234.00	252.00	226.25	235.90	236.30	240.72	60639	145.97	2846	13552	22.35
DFMFOODS	EQ	13-Jan-2020	256.55	257.00	261.00	253.10	255.70	255.65	257.32	73877	190.10	1576	51330	69.48
DGCONTENT	BE	13-Jan-2020	6.00	6.25	6.25	5.70	6.00	6.00	6.05	14893	0.90	29	-	-
DHAMPURSUG	EQ	13-Jan-2020	231.30	233.90	238.40	232.55	234.60	234.65	235.54	1090034	2567.48	15605	228863	21.00
DHANBANK	EQ	13-Jan-2020	14.75	14.95	15.10	14.60	14.90	14.90	14.89	165543	24.64	476	105017	63.44
DHANUKA	EQ	13-Jan-2020	428.30	428.00	462.00	427.95	452.95	453.40	446.16	44206	197.23	3119	27373	61.92
DHARSUGAR	EQ	13-Jan-2020	8.10	7.85	8.50	7.85	8.25	8.20	8.20	2844	0.23	46	2117	74.44
DHFL	EQ	13-Jan-2020	17.05	17.10	17.55	16.80	16.85	16.95	17.08	1527597	260.94	4339	749714	49.08
DHFL	N4	13-Jan-2020	230.00	198.10	198.10	198.10	198.10	198.10	198.10	5	0.01	1	5	100.00
DHFL	N6	13-Jan-2020	234.10	240.00	240.00	225.01	225.01	225.57	225.57	80	0.18	5	80	100.00
DHFL	NA	13-Jan-2020	259.00	237.01	237.01	237.00	237.00	237.00	237.00	34	0.08	2	34	100.00
DHFL	NN	13-Jan-2020	225.01	225.01	225.01	225.01	225.01	225.01	225.01	11	0.02	2	11	100.00
DHFL	NP	13-Jan-2020	227.92	228.00	232.48	228.00	230.00	230.07	229.17	3383	7.75	22	3296	97.43
DHFL	NQ	13-Jan-2020	236.00	266.00	266.00	240.00	240.01	240.01	256.00	204	0.52	15	151	74.02
DHFL	NS	13-Jan-2020	217.00	229.00	229.00	227.00	227.00	227.00	228.00	100	0.23	2	100	100.00
DHFL	NX	13-Jan-2020	229.00	191.00	191.00	191.00	191.00	191.00	191.00	1	0.00	1	1	100.00
DHFL	NY	13-Jan-2020	245.00	225.22	225.22	225.22	225.22	225.22	225.22	1	0.00	1	1	100.00
DHFL	Y1	13-Jan-2020	195.00	205.00	205.00	185.30	185.30	185.30	185.50	101	0.19	2	101	100.00
DHUNINV	EQ	13-Jan-2020	239.90	238.20	244.00	238.20	242.40	239.45	240.51	924	2.22	168	310	33.55
DIAMONDYD	EQ	13-Jan-2020	849.95	835.10	864.00	835.10	844.10	842.10	846.17	4059	34.35	469	1625	40.03
DIAPOWER	BZ	13-Jan-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.72	11881	0.09	22	-	-
DICIND	EQ	13-Jan-2020	330.60	336.95	337.00	322.05	333.00	332.15	332.16	440	1.46	56	311	70.68
DIGISPICE	EQ	13-Jan-2020	5.15	5.25	5.40	4.95	5.35	5.35	5.25	7657	0.40	47	3796	49.58
DIGJAMLTD	BZ	13-Jan-2020	1.05	1.00	1.05	1.00	1.00	1.00	1.00	11062	0.11	9	-	-
DISHTV	EQ	13-Jan-2020	12.90	12.90	12.95	12.50	12.65	12.55	12.63	21521509	2717.60	24908	3998274	18.58
DIVISLAB	EQ	13-Jan-2020	1866.30	1870.20	1881.80	1860.00	1875.50	1878.85	1873.05	208532	3905.91	15661	85353	40.93
DIXON	EQ	13-Jan-2020	4188.90	4230.00	4280.00	4172.00	4180.00	4190.10	4210.27	35458	1492.88	4778	13815	38.96
DLF	EQ	13-Jan-2020	244.20	244.35	253.75	244.35	252.10	252.80	249.50	14466469	36093.77	74297	4644443	32.10
DLINKINDIA	EQ	13-Jan-2020	100.05	100.00	109.90	99.25	106.50	106.40	106.66	226197	241.26	4532	91457	40.43
DMART	EQ	13-Jan-2020	1876.95	1925.00	1940.15	1880.00	1910.30	1914.65	1909.07	2138099	40817.89	90914	564734	26.41
DNAMEDIA	BE	13-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.45	21558	0.10	17	-	-
DOLAT	EQ	13-Jan-2020	55.85	55.90	58.20	55.20	56.50	55.95	55.99	54875	30.73	377	45501	82.92
DOLLAR	EQ	13-Jan-2020	130.85	132.00	148.80	130.10	144.40	145.25	141.01	66624	93.95	1846	33935	50.94
DOLPHINOFF	BZ	13-Jan-2020	6.00	6.00	6.00	5.70	5.70	5.70	5.71	1091	0.06	19	-	-
DONEAR	EQ	13-Jan-2020	31.20	31.30	32.20	30.60	30.75	30.75	31.40	80522	25.29	411	56337	69.96
DPSCLTD	EQ	13-Jan-2020	8.55	9.00	9.00	8.15	8.75	8.75	8.71	8524	0.74	55	4545	53.32
DQE	EQ	13-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	8901	0.15	21	8901	100.00
DREDGECORP	EQ	13-Jan-2020	347.20	350.00	352.60	343.15	346.00	346.15	347.73	236442	822.18	5327	57454	24.30
DRREDDY	EQ	13-Jan-2020	2933.00	2932.90	2966.50	2915.70	2954.90	2954.70	2952.69	441864	13046.89	24760	157399	35.62
DSSL	EQ	13-Jan-2020	24.25	24.75	25.50	24.55	25.00	25.00	25.23	4671	1.18	80	4222	90.39
DTIL	EQ	13-Jan-2020	182.55	182.60	185.90	182.60	185.25	184.85	184.81	2752	5.09	152	2098	76.24
DUCON	EQ	13-Jan-2020	5.15	5.15	5.30	5.15	5.20	5.20	5.20	19045	0.99	53	14751	77.45
DVL	EQ	13-Jan-2020	73.20	73.05	74.60	72.50	73.00	72.95	73.04	10133	7.40	136	8329	82.20
DWARKESH	EQ	13-Jan-2020	38.75	39.80	40.75	39.10	39.80	39.90	39.92	2679256	1069.48	8095	1016710	37.95
DYNAMATECH	EQ	13-Jan-2020	995.10	975.05	999.00	975.00	985.00	989.80	987.48	688	6.79	117	514	74.71
DYNPRO	EQ	13-Jan-2020	157.40	161.05	166.80	159.00	159.25	160.45	161.19	21551	34.74	1022	11970	55.54
E2E	SM	13-Jan-2020	20.85	21.85	21.85	21.85	21.85	21.85	21.85	2000	0.44	1	2000	100.00
EASTSILK	BE	13-Jan-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.00	4391	0.04	10	-	-
EASUNREYRL	BZ	13-Jan-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.80	1590	0.04	11	-	-
EBBETF0423	EQ	13-Jan-2020	1001.62	1002.00	1002.40	1001.44	1002.39	1002.26	1002.04	6024	60.36	201	4442	73.74
EBBETF0430	EQ	13-Jan-2020	1003.05	1003.00	1003.33	1002.50	1002.79	1002.58	1002.73	9361	93.87	89	9359	99.98
EC2RG	MF	13-Jan-2020	6.46	6.05	6.21	6.05	6.21	6.21	6.18	12500	0.77	10	12500	100.00
ECLERX	EQ	13-Jan-2020	670.15	672.10	690.00	666.00	676.60	676.70	679.31	52974	359.86	3235	17792	33.59
ECLFINANCE	N5	13-Jan-2020	997.36	999.00	1000.00	990.00	991.05	991.36	993.36	4078	40.51	139	3803	93.26
ECLFINANCE	N6	13-Jan-2020	1062.00	960.11	1079.90	960.11	1079.90	1079.90	967.60	32	0.31	2	30	93.75
ECLFINANCE	NB	13-Jan-2020	998.00	1010.10	1010.10	990.60	990.60	990.60	999.08	230	2.30	8	40	17.39
ECLFINANCE	NC	13-Jan-2020	1055.46	1041.00	1070.00	1041.00	1070.00	1070.00	1048.37	86	0.90	9	84	97.67
ECLFINANCE	ND	13-Jan-2020	1585.42	1590.00	1590.00	1590.00	1590.00	1590.00	1590.00	5	0.08	1	5	100.00
ECLFINANCE	NE	13-Jan-2020	1011.69	980.00	1030.00	980.00	1030.00	1030.00	1017.50	40	0.41	3	40	100.00
ECLFINANCE	NF	13-Jan-2020	947.72	950.00	950.00	938.00	940.00	940.89	941.25	3730	35.11	47	3580	95.98
ECLFINANCE	NG	13-Jan-2020	873.80	860.01	894.00	850.05	894.00	894.00	855.73	54	0.46	6	54	100.00
ECLFINANCE	NI	13-Jan-2020	904.49	920.00	920.00	920.00	920.00	920.00	920.00	278	2.56	13	278	100.00
ECLFINANCE	NJ	13-Jan-2020	854.27	813.00	868.00	813.00	866.00	866.00	820.55	104	0.85	12	102	98.08
ECLFINANCE	NK	13-Jan-2020	870.00	860.00	889.77	860.00	886.80	886.80	862.10	54	0.47	5	52	96.30
ECLFINANCE	NM	13-Jan-2020	920.63	901.00	950.00	901.00	920.00	920.63	933.76	819	7.65	40	784	95.73
ECLFINANCE	NN	13-Jan-2020	1000.00	980.00	990.00	950.10	950.10	950.10	957.68	50	0.48	3	50	100.00
ECLFINANCE	NO	13-Jan-2020	937.89	940.00	945.00	940.00	945.00	945.00	943.84	586	5.53	8	586	100.00
ECLFINANCE	NP	13-Jan-2020	902.67	915.00	925.00	890.00	890.00	890.15	892.94	1149	10.26	26	1149	100.00
ECLFINANCE	NQ	13-Jan-2020	909.15	865.10	940.60	865.10	934.00	934.00	888.43	155	1.38	9	135	87.10
ECLFINANCE	NR	13-Jan-2020	958.60	988.80	988.90	963.03	982.00	980.39	975.94	13131	128.15	55	12493	95.14
ECLFINANCE	NS	13-Jan-2020	903.03	920.00	930.00	920.00	930.00	930.00	925.32	22	0.20	3	21	95.45
EDELWEISS	EQ	13-Jan-2020	106.00	100.60	114.50	100.60	110.55	110.10	109.56	5797383	6351.86	41617	2519903	43.47
EDL	BZ	13-Jan-2020	4.35	4.35	4.35	4.35	4.35	4.35	4.35	41	0.00	3	-	-
EDUCOMP	BZ	13-Jan-2020	1.15	1.20	1.20	1.10	1.15	1.10	1.11	28392	0.32	51	-	-
EHFLNCD	N4	13-Jan-2020	1212.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	18	0.23	1	18	100.00
EHFLNCD	N5	13-Jan-2020	860.93	840.00	850.00	840.00	850.00	850.00	849.22	129	1.10	11	129	100.00
EHFLNCD	N6	13-Jan-2020	822.51	869.00	869.00	845.00	851.90	851.90	849.88	426	3.62	13	365	85.68
EICHERMOT	EQ	13-Jan-2020	20432.75	20600.00	20600.10	20063.20	20295.00	20280.00	20249.03	132092	26747.35	34819	20332	15.39
EIDPARRY	EQ	13-Jan-2020	229.40	227.35	233.00	227.35	232.50	232.30	231.65	111941	259.31	2067	57290	51.18
EIFFL	SM	13-Jan-2020	114.00	113.70	113.80	113.70	113.80	113.80	113.76	4000	4.55	2	4000	100.00
EIHAHOTELS	EQ	13-Jan-2020	310.00	321.40	321.40	303.60	308.90	306.70	307.75	3259	10.03	296	1338	41.06
EIHOTEL	EQ	13-Jan-2020	145.95	146.90	147.35	143.50	144.05	144.85	145.10	50905	73.86	1073	20788	40.84
EIMCOELECO	EQ	13-Jan-2020	352.00	341.00	373.95	340.00	366.00	364.65	364.25	2090	7.61	137	1664	79.62
EKC	EQ	13-Jan-2020	28.65	28.65	29.90	28.65	28.80	28.90	29.17	93125	27.16	658	58832	63.18
ELECON	EQ	13-Jan-2020	38.40	38.10	39.25	38.00	38.50	38.50	38.57	60387	23.29	864	32371	53.61
ELECTCAST	EQ	13-Jan-2020	14.25	14.25	16.30	14.25	15.95	15.60	15.34	1200436	184.11	2599	646979	53.90
ELECTHERM	EQ	13-Jan-2020	141.05	144.80	144.80	136.65	137.10	140.45	138.20	30479	42.12	613	22660	74.35
ELGIEQUIP	EQ	13-Jan-2020	266.70	268.35	271.05	265.10	265.25	266.70	269.01	17066	45.91	480	14982	87.79
ELGIRUBCO	EQ	13-Jan-2020	18.15	18.15	19.40	18.00	19.00	18.55	18.46	11612	2.14	124	6232	53.67
EMAMILTD	EQ	13-Jan-2020	303.40	305.90	310.90	305.00	310.00	308.95	307.75	286152	880.64	12910	222884	77.89
EMAMIPAP	EQ	13-Jan-2020	89.70	97.85	98.65	95.60	98.65	98.65	98.31	31994	31.45	240	28127	87.91
EMAMIREAL	EQ	13-Jan-2020	49.30	50.05	51.75	50.00	50.20	50.40	50.96	49738	25.35	489	30097	60.51
EMBASSY	RR	13-Jan-2020	417.58	423.00	423.00	414.25	415.01	416.01	416.98	1236200	5154.72	236	1225200	99.11
EMCO	BZ	13-Jan-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.79	14000	0.11	10	-	-
EMKAY	EQ	13-Jan-2020	67.95	67.85	73.50	67.85	69.20	69.65	71.09	44027	31.30	922	21429	48.67
EMKAYTOOLS	SM	13-Jan-2020	99.00	103.90	103.90	103.90	103.90	103.90	103.90	600	0.62	1	600	100.00
EMMBI	EQ	13-Jan-2020	113.55	112.05	115.70	109.00	111.90	111.70	112.94	7762	8.77	189	6069	78.19
EMOFSR1RDP	MF	13-Jan-2020	8.81	8.88	8.88	8.70	8.80	8.80	8.71	11150	0.97	5	10150	91.03
EMOFSR1RGG	MF	13-Jan-2020	8.78	8.72	8.88	8.72	8.87	8.86	8.86	230114	20.39	36	224114	97.39
ENDURANCE	EQ	13-Jan-2020	1031.40	1048.95	1056.00	1029.65	1042.10	1046.45	1046.69	11655	121.99	1314	6799	58.34
ENERGYDEV	EQ	13-Jan-2020	6.05	6.20	6.25	6.00	6.00	6.10	6.14	15573	0.96	82	10191	65.44
ENGINERSIN	EQ	13-Jan-2020	101.45	102.00	102.60	100.65	101.60	101.60	101.55	542959	551.36	4082	245663	45.25
ENIL	EQ	13-Jan-2020	262.90	262.95	267.00	262.10	265.00	265.00	264.01	2367	6.25	61	1750	73.93
EON	EQ	13-Jan-2020	14.75	14.75	15.10	14.30	14.65	14.65	14.74	8356	1.23	103	7192	86.07
EQUITAS	EQ	13-Jan-2020	105.20	105.70	106.50	104.75	105.70	105.95	105.64	1753591	1852.41	8016	308929	17.62
ERFLNCDI	N1	13-Jan-2020	941.00	830.10	940.00	830.10	900.02	900.02	889.51	167	1.49	9	132	79.04
ERFLNCDI	N2	13-Jan-2020	978.20	1002.00	1002.00	950.00	990.00	990.00	992.15	895	8.88	17	895	100.00
ERFLNCDI	N3	13-Jan-2020	853.00	950.00	979.00	950.00	979.00	979.00	964.50	2	0.02	2	0	0.00
ERFLNCDI	N4	13-Jan-2020	886.92	805.10	945.00	741.05	945.00	945.00	878.08	375	3.29	16	250	66.67
ERFLNCDI	N5	13-Jan-2020	839.52	756.00	850.00	756.00	848.00	848.00	814.29	307	2.50	25	224	72.96
ERFLNCDI	N6	13-Jan-2020	869.24	802.00	875.00	802.00	811.00	811.00	863.77	205	1.77	21	205	100.00
ERIS	EQ	13-Jan-2020	499.70	503.95	509.90	499.50	501.35	503.20	505.08	44411	224.31	3417	16735	37.68
EROSMEDIA	EQ	13-Jan-2020	15.35	15.35	15.35	15.00	15.05	15.05	15.10	119289	18.01	370	93696	78.55
ESABINDIA	EQ	13-Jan-2020	1304.90	1312.05	1354.60	1300.00	1300.15	1305.70	1319.78	2401	31.69	509	850	35.40
ESCORTS	EQ	13-Jan-2020	646.85	648.90	660.00	646.50	653.00	652.85	653.66	1654638	10815.74	23887	205990	12.45
ESSARSHPNG	EQ	13-Jan-2020	6.75	6.75	7.05	6.60	6.75	6.75	6.75	18745	1.27	100	10962	58.48
ESSDEE	BZ	13-Jan-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	640	0.01	8	-	-
ESSELPACK	EQ	13-Jan-2020	171.10	171.10	178.00	171.10	176.00	175.05	176.86	95091	168.18	1653	61002	64.15
ESTER	EQ	13-Jan-2020	34.40	34.50	36.10	34.50	36.10	36.10	35.82	137353	49.20	1943	106066	77.22
EUROCERA	BZ	13-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.52	2394	0.01	14	-	-
EUROMULTI	BE	13-Jan-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	41	0.00	3	-	-
EUROTEXIND	EQ	13-Jan-2020	11.00	10.55	11.35	10.55	11.25	11.25	11.06	370	0.04	4	370	100.00
EVEREADY	EQ	13-Jan-2020	55.75	55.10	56.00	54.50	55.00	54.75	55.54	176940	98.28	1093	160072	90.47
EVERESTIND	EQ	13-Jan-2020	279.80	285.90	335.75	284.00	330.50	325.80	314.68	1689681	5317.17	28528	184761	10.93
EXCEL	BE	13-Jan-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	23699	0.25	10	-	-
EXCELINDUS	EQ	13-Jan-2020	825.00	825.00	858.95	825.00	847.00	847.80	845.29	15636	132.17	1307	9943	63.59
EXIDEIND	EQ	13-Jan-2020	185.80	186.00	186.70	183.75	184.85	184.90	184.98	962925	1781.18	9765	427840	44.43
EXPLEOSOL	EQ	13-Jan-2020	295.00	291.35	301.80	291.30	301.00	299.20	299.71	11748	35.21	549	5150	43.84
FACT	EQ	13-Jan-2020	46.45	47.85	48.40	46.50	47.90	47.90	47.42	390882	185.34	2001	112401	28.76
FAIRCHEM	EQ	13-Jan-2020	462.50	462.60	473.75	462.60	465.00	466.15	467.57	7320	34.23	327	4771	65.18
FCL	EQ	13-Jan-2020	27.50	27.75	29.70	27.55	29.40	29.30	28.75	292253	84.01	1833	130155	44.54
FCONSUMER	EQ	13-Jan-2020	25.35	25.65	26.00	25.00	25.15	25.20	25.36	1080899	274.09	3118	603609	55.84
FCSSOFT	EQ	13-Jan-2020	0.20	0.20	0.25	0.20	0.25	0.20	0.21	317065	0.68	119	211117	66.58
FDC	EQ	13-Jan-2020	218.55	220.00	235.00	219.05	223.50	223.50	228.49	284055	649.03	7325	84795	29.85
FEDERALBNK	EQ	13-Jan-2020	88.80	89.30	90.45	89.25	90.05	90.05	90.03	5987313	5390.36	16773	2371677	39.61
FEL	EQ	13-Jan-2020	22.65	22.95	22.95	22.50	22.70	22.65	22.71	86358	19.61	431	60610	70.18
FELDVR	EQ	13-Jan-2020	22.20	23.65	23.65	21.85	22.05	22.15	22.39	3248	0.73	63	1961	60.38
FIEMIND	EQ	13-Jan-2020	449.35	452.00	489.90	395.40	481.40	481.10	470.73	99368	467.75	4786	35945	36.17
FILATEX	EQ	13-Jan-2020	40.80	41.20	41.35	40.30	40.70	40.55	40.84	71568	29.23	527	43068	60.18
FINCABLES	EQ	13-Jan-2020	406.70	409.40	414.50	402.00	409.20	407.75	409.32	66021	270.24	2693	30327	45.94
FINEORG	EQ	13-Jan-2020	1940.95	1949.00	2050.00	1945.20	2036.00	2032.90	2018.82	25775	520.35	3827	13707	53.18
FINPIPE	EQ	13-Jan-2020	574.15	578.00	590.00	577.00	586.00	586.45	585.24	72765	425.85	2758	42066	57.81
FLEXITUFF	BE	13-Jan-2020	6.95	6.85	7.20	6.85	7.20	7.20	7.12	1951	0.14	15	-	-
FLFL	EQ	13-Jan-2020	406.50	407.00	412.80	403.40	405.00	407.20	406.91	45557	185.38	1029	4535	9.95
FLUOROCHEM	EQ	13-Jan-2020	595.20	598.75	598.75	586.15	590.00	589.35	591.48	4105	24.28	227	2947	71.79
FMGOETZE	EQ	13-Jan-2020	662.25	662.10	663.10	662.00	662.65	662.50	662.61	93279	618.07	630	83222	89.22
FMNL	EQ	13-Jan-2020	26.50	27.05	27.90	26.30	27.70	27.45	27.26	20855	5.69	172	17221	82.57
FORCEMOT	EQ	13-Jan-2020	1163.15	1168.70	1284.40	1153.30	1262.05	1265.95	1235.43	397161	4906.64	24564	105328	26.52
FORTIS	EQ	13-Jan-2020	137.90	139.00	143.95	137.35	143.00	143.15	141.43	2567210	3630.80	18865	1564306	60.93
FOSECOIND	EQ	13-Jan-2020	1435.55	1440.00	1474.90	1420.00	1420.00	1422.25	1443.20	1132	16.34	165	731	64.58
FRETAIL	EQ	13-Jan-2020	351.05	353.00	355.30	345.15	346.00	347.75	351.57	854134	3002.85	17536	167143	19.57
FSC	EQ	13-Jan-2020	459.05	456.50	458.50	446.75	451.05	453.40	454.55	28527	129.67	1167	1263	4.43
FSL	EQ	13-Jan-2020	41.00	41.20	41.90	41.20	41.45	41.45	41.55	752125	312.50	3076	288886	38.41
GABRIEL	EQ	13-Jan-2020	125.20	125.30	127.80	124.00	124.85	124.45	125.18	77606	97.15	2076	37805	48.71
GAEL	EQ	13-Jan-2020	140.40	140.65	143.90	139.80	143.90	141.20	140.63	23493	33.04	1256	16654	70.89
GAIL	EQ	13-Jan-2020	125.35	125.90	129.40	124.90	129.00	128.90	127.26	10746361	13675.79	69790	5588992	52.01
GAL	EQ	13-Jan-2020	2.30	2.35	2.45	2.30	2.40	2.40	2.41	13395	0.32	48	13092	97.74
GALAXYSURF	EQ	13-Jan-2020	1486.30	1496.00	1521.10	1465.00	1472.00	1469.55	1483.84	20546	304.87	3717	15239	74.17
GALLANTT	EQ	13-Jan-2020	34.50	35.00	35.95	34.10	35.00	35.00	34.68	8660	3.00	58	8141	94.01
GALLISPAT	EQ	13-Jan-2020	27.65	29.00	29.00	26.55	27.50	27.50	27.54	13204	3.64	77	11678	88.44
GAMMNINFRA	BE	13-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.41	219410	0.90	70	-	-
GANDHITUBE	EQ	13-Jan-2020	268.10	274.35	274.40	265.70	271.90	269.65	269.67	1209	3.26	63	835	69.07
GANECOS	EQ	13-Jan-2020	243.30	244.00	246.40	242.00	245.85	244.90	244.62	3642	8.91	145	2533	69.55
GANESHHOUC	EQ	13-Jan-2020	42.95	46.90	49.85	41.75	45.00	44.45	45.93	259476	119.18	2405	116739	44.99
GANGESSECU	EQ	13-Jan-2020	42.00	40.00	42.00	38.20	41.95	41.90	40.12	1008	0.40	15	903	89.58
GANGOTRI	BZ	13-Jan-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	1270	0.01	4	-	-
GARDENSILK	BE	13-Jan-2020	12.40	12.95	13.00	12.95	13.00	13.00	13.00	41388	5.38	74	-	-
GARFIBRES	EQ	13-Jan-2020	1220.70	1202.20	1270.00	1202.20	1269.60	1264.55	1248.04	3213	40.10	553	2669	83.07
GATI	EQ	13-Jan-2020	60.55	60.90	65.40	60.90	64.40	64.85	63.92	3631042	2321.06	20019	2021254	55.67
GAYAHWS	BE	13-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.39	527568	2.08	94	-	-
GAYAPROJ	EQ	13-Jan-2020	85.80	88.00	88.00	86.30	86.65	86.90	86.92	215233	187.09	995	92126	42.80
GBGLOBAL	BE	13-Jan-2020	8.95	8.55	8.55	8.55	8.55	8.55	8.55	501	0.04	3	-	-
GDL	EQ	13-Jan-2020	121.00	121.00	130.05	120.30	129.00	128.25	128.01	468746	600.04	6820	316938	67.61
GEECEE	EQ	13-Jan-2020	82.80	82.15	83.75	82.00	83.70	83.45	82.54	3749	3.09	106	2985	79.62
GENESYS	EQ	13-Jan-2020	64.10	64.10	66.05	63.60	65.30	65.35	65.20	4251	2.77	213	2541	59.77
GENUSPAPER	EQ	13-Jan-2020	5.20	5.20	5.25	5.10	5.20	5.15	5.17	25408	1.31	58	21001	82.66
GENUSPOWER	EQ	13-Jan-2020	27.30	27.90	28.60	27.35	27.70	27.80	28.05	224931	63.09	943	161980	72.01
GEOJITFSL	EQ	13-Jan-2020	28.75	28.85	29.45	28.85	29.20	29.00	29.16	101308	29.54	494	61324	60.53
GEPIL	EQ	13-Jan-2020	704.45	718.90	718.90	692.55	693.50	695.60	698.17	21361	149.14	1672	12582	58.90
GESHIP	EQ	13-Jan-2020	315.55	314.55	322.70	313.50	318.00	318.90	319.82	45791	146.45	1678	34691	75.76
GET&D	EQ	13-Jan-2020	155.85	156.00	158.95	155.50	156.00	156.35	157.02	17438	27.38	568	10011	57.41
GFLLIMITED	EQ	13-Jan-2020	88.35	88.50	91.20	88.50	89.00	89.20	89.42	20673	18.49	235	18106	87.58
GFSTEELS	BE	13-Jan-2020	3.20	3.05	3.05	3.05	3.05	3.05	3.05	910	0.03	8	-	-
GHCL	EQ	13-Jan-2020	188.30	189.30	194.00	189.05	190.20	190.50	191.01	159997	305.60	2614	77509	48.44
GICHSGFIN	EQ	13-Jan-2020	157.60	159.90	164.00	158.00	160.50	161.15	161.27	188208	303.52	3735	55902	29.70
GICRE	EQ	13-Jan-2020	243.80	248.00	261.00	245.75	256.55	257.90	255.98	1014280	2596.31	18018	209352	20.64
GILLANDERS	EQ	13-Jan-2020	28.95	28.50	32.50	28.50	30.75	30.30	30.81	8971	2.76	154	4665	52.00
GILLETTE	EQ	13-Jan-2020	6460.15	6489.80	6541.95	6440.00	6489.00	6490.60	6487.53	4062	263.52	1702	2179	53.64
GINNIFILA	EQ	13-Jan-2020	8.35	8.25	8.55	8.20	8.35	8.30	8.31	33625	2.80	80	23195	68.98
GIPCL	EQ	13-Jan-2020	76.95	77.60	79.20	77.10	78.65	78.20	78.19	110359	86.29	1596	72796	65.96
GKWLIMITED	EQ	13-Jan-2020	697.05	700.00	713.90	697.00	705.00	705.00	700.62	407	2.85	14	357	87.71
GLAXO	EQ	13-Jan-2020	1626.90	1626.50	1640.00	1616.55	1629.00	1627.90	1626.38	25376	412.71	2317	17077	67.30
GLENMARK	EQ	13-Jan-2020	346.40	347.00	350.00	342.50	344.50	345.00	345.29	854751	2951.34	12813	186369	21.80
GLFL	BE	13-Jan-2020	0.65	0.70	0.70	0.70	0.70	0.70	0.70	500	0.00	1	-	-
GLOBALVECT	EQ	13-Jan-2020	55.90	55.15	58.95	54.00	55.50	55.55	56.69	16251	9.21	284	11361	69.91
GLOBOFFS	EQ	13-Jan-2020	5.35	5.25	5.30	5.10	5.10	5.10	5.12	4614	0.24	58	3925	85.07
GLOBUSSPR	EQ	13-Jan-2020	132.05	133.50	139.00	133.00	138.25	138.50	137.18	125858	172.65	2569	47530	37.76
GMBREW	EQ	13-Jan-2020	389.45	393.00	400.00	388.00	392.15	392.95	395.17	65625	259.33	2557	18471	28.15
GMDCLTD	EQ	13-Jan-2020	65.55	65.65	68.90	65.65	66.90	67.10	67.34	405873	273.32	3215	180645	44.51
GMMPFAUDLR	EQ	13-Jan-2020	1904.45	1895.00	1985.00	1895.00	1980.05	1980.20	1961.93	14738	289.15	1886	7499	50.88
GMRINFRA	EQ	13-Jan-2020	23.90	24.05	24.20	23.60	23.70	23.70	23.85	15190294	3623.19	7844	5982711	39.39
GNA	EQ	13-Jan-2020	267.15	269.35	317.00	269.25	304.50	304.35	305.70	2097730	6412.70	46092	260629	12.42
GNFC	EQ	13-Jan-2020	189.10	189.40	195.80	188.00	193.35	193.50	193.29	1073505	2074.94	9866	263004	24.50
GOACARBON	EQ	13-Jan-2020	247.30	253.00	257.00	245.30	247.00	249.00	251.11	43224	108.54	1602	22613	52.32
GOCLCORP	EQ	13-Jan-2020	275.20	270.15	279.95	270.15	276.10	277.00	277.44	1584	4.39	116	1042	65.78
GODFRYPHLP	EQ	13-Jan-2020	1327.95	1337.80	1374.50	1325.00	1370.00	1368.35	1361.48	150557	2049.80	9759	48915	32.49
GODREJAGRO	EQ	13-Jan-2020	548.75	552.70	553.70	542.00	545.00	544.80	546.52	84082	459.52	3984	30318	36.06
GODREJCP	EQ	13-Jan-2020	738.25	742.25	750.00	734.30	742.10	742.80	742.76	1032614	7669.88	32219	502119	48.63
GODREJIND	EQ	13-Jan-2020	447.10	446.90	448.85	430.10	435.40	436.55	440.02	66313	291.79	2869	29876	45.05
GODREJPROP	EQ	13-Jan-2020	973.50	976.00	993.90	965.55	982.00	982.10	978.03	167704	1640.19	9914	61798	36.85
GOENKA	BZ	13-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.27	51495	0.14	21	-	-
GOKEX	EQ	13-Jan-2020	78.15	79.00	79.60	78.05	78.95	78.80	78.85	35116	27.69	735	23242	66.19
GOKUL	EQ	13-Jan-2020	13.60	13.60	13.95	12.95	13.00	12.95	13.08	20212	2.64	138	7181	35.53
GOKULAGRO	EQ	13-Jan-2020	13.20	12.85	14.50	12.45	14.50	14.35	14.05	16375	2.30	147	13146	80.28
GOLDBEES	EQ	13-Jan-2020	34.95	35.20	35.25	34.75	34.75	34.75	34.87	3557668	1240.70	4500	1656528	46.56
GOLDENTOBC	EQ	13-Jan-2020	26.70	26.75	27.25	26.00	26.40	26.60	26.73	2493	0.67	62	2361	94.71
GOLDIAM	EQ	13-Jan-2020	151.75	151.75	156.80	151.10	152.30	152.10	153.32	21068	32.30	1896	10343	49.09
GOLDSHARE	EQ	13-Jan-2020	3554.25	3554.25	3589.00	3552.50	3589.00	3578.05	3568.53	859	30.65	152	657	76.48
GOLDSTAR	SM	13-Jan-2020	25.05	25.10	25.10	25.10	25.10	25.10	25.10	12000	3.01	2	12000	100.00
GOLDTECH	EQ	13-Jan-2020	9.45	9.45	10.40	9.15	9.60	9.50	9.71	104957	10.19	397	51688	49.25
GOODLUCK	EQ	13-Jan-2020	55.90	55.85	57.40	55.05	55.50	55.95	56.12	13262	7.44	250	8332	62.83
GPIL	EQ	13-Jan-2020	246.85	250.00	252.55	242.30	246.80	247.35	248.51	86496	214.95	2542	57646	66.65
GPPL	EQ	13-Jan-2020	89.75	90.45	91.95	88.75	89.60	89.30	90.37	86289	77.98	1338	49234	57.06
GPTINFRA	EQ	13-Jan-2020	38.90	39.20	39.20	37.05	38.45	37.20	37.74	1789	0.68	33	1466	81.95
GRANULES	EQ	13-Jan-2020	128.70	129.00	132.55	126.60	131.05	131.45	130.16	895010	1164.98	7655	340001	37.99
GRAPHITE	EQ	13-Jan-2020	298.30	301.20	302.55	296.15	296.90	297.10	299.26	957273	2864.77	13507	296345	30.96
GRASIM	EQ	13-Jan-2020	756.25	757.00	765.00	757.00	761.40	759.60	761.58	832679	6341.52	13743	165586	19.89
GRAVITA	EQ	13-Jan-2020	53.85	53.70	58.90	53.70	56.30	56.30	56.94	236328	134.56	1756	78120	33.06
GREAVESCOT	EQ	13-Jan-2020	139.05	139.15	141.50	138.05	138.15	138.40	139.77	122517	171.24	2118	61049	49.83
GREENLAM	EQ	13-Jan-2020	954.20	970.00	980.00	955.05	955.95	959.55	964.81	868	8.37	187	416	47.93
GREENPANEL	EQ	13-Jan-2020	44.05	44.15	44.90	42.80	43.95	43.60	43.83	110064	48.24	625	101273	92.01
GREENPLY	EQ	13-Jan-2020	164.35	168.50	168.50	159.00	160.00	161.65	163.24	26229	42.82	1261	17741	67.64
GREENPOWER	BE	13-Jan-2020	2.20	2.25	2.25	2.10	2.10	2.10	2.11	324948	6.85	143	-	-
GRINDWELL	EQ	13-Jan-2020	597.75	602.00	602.00	591.05	592.30	593.45	595.92	3429	20.43	1297	2012	58.68
GROBTEA	BE	13-Jan-2020	471.80	495.30	495.30	455.00	490.00	490.00	484.83	306	1.48	31	-	-
GRPLTD	EQ	13-Jan-2020	795.00	813.95	813.95	796.15	800.00	800.00	798.64	127	1.01	35	125	98.43
GRSE	EQ	13-Jan-2020	200.55	202.95	206.80	200.80	205.70	204.05	204.07	183924	375.32	3673	90447	49.18
GSCLCEMENT	EQ	13-Jan-2020	24.10	24.15	24.90	23.50	23.80	23.75	24.10	57263	13.80	261	40178	70.16
GSFC	EQ	13-Jan-2020	78.80	79.05	80.50	79.00	79.50	79.55	79.67	579359	461.56	3908	189987	32.79
GSKCONS	EQ	13-Jan-2020	8496.25	8550.00	8659.00	8510.95	8647.95	8648.50	8602.93	14980	1288.72	3134	10702	71.44
GSPL	EQ	13-Jan-2020	236.05	236.10	240.00	234.40	236.00	236.45	237.38	460504	1093.13	7726	201914	43.85
GSS	EQ	13-Jan-2020	38.85	40.00	40.75	38.00	40.70	40.60	39.98	37306	14.92	585	30661	82.19
GTL	EQ	13-Jan-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.48	29335	0.43	49	19401	66.14
GTLINFRA	EQ	13-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	1541928	5.86	357	828366	53.72
GTNIND	EQ	13-Jan-2020	5.90	6.35	6.40	5.90	6.05	6.05	6.33	4377	0.28	38	4293	98.08
GTPL	EQ	13-Jan-2020	82.60	83.00	83.85	77.70	78.60	78.70	79.99	219848	175.86	2890	105245	47.87
GUFICBIO	EQ	13-Jan-2020	61.80	62.90	63.20	61.60	62.45	62.55	62.55	19997	12.51	459	12947	64.74
GUJALKALI	EQ	13-Jan-2020	424.90	424.00	431.80	420.00	426.00	423.05	424.48	33069	140.37	2195	21242	64.24
GUJAPOLLO	EQ	13-Jan-2020	137.00	136.05	136.50	133.55	135.75	135.15	135.01	952	1.29	373	335	35.19
GUJGASLTD	EQ	13-Jan-2020	262.40	264.00	265.40	260.05	262.50	263.10	263.04	623519	1640.08	14722	277925	44.57
GULFOILLUB	EQ	13-Jan-2020	804.15	820.00	820.00	798.00	798.35	798.80	800.58	5113	40.93	465	4098	80.15
GULFPETRO	EQ	13-Jan-2020	42.45	43.20	43.90	42.00	42.50	42.30	42.60	10223	4.35	159	8019	78.44
GULPOLY	EQ	13-Jan-2020	42.30	42.30	44.40	42.30	44.40	44.40	44.05	9102	4.01	113	8900	97.78
GVKPIL	EQ	13-Jan-2020	4.05	4.05	4.10	3.95	4.00	4.00	4.01	831751	33.39	564	473789	56.96
HAL	EQ	13-Jan-2020	736.45	759.50	808.05	751.25	804.00	803.45	791.83	204551	1619.69	17391	47324	23.14
HARITASEAT	EQ	13-Jan-2020	492.40	505.00	507.00	494.30	503.00	501.10	499.56	16291	81.38	479	10539	64.69
HARRMALAYA	EQ	13-Jan-2020	61.50	61.60	63.40	60.30	61.95	61.80	62.25	88498	55.09	1166	44287	50.04
HATHWAY	EQ	13-Jan-2020	20.10	20.20	20.55	20.00	20.40	20.35	20.25	712760	144.33	2723	554869	77.85
HATSUN	EQ	13-Jan-2020	597.80	641.00	648.80	605.65	610.90	610.75	622.14	36705	228.36	2167	11929	32.50
HAVELLS	EQ	13-Jan-2020	644.95	646.05	654.80	646.05	651.20	651.20	650.98	703391	4578.97	17104	264421	37.59
HAVISHA	BE	13-Jan-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	7000	0.04	3	-	-
HBLPOWER	EQ	13-Jan-2020	17.20	17.85	17.90	17.20	17.40	17.30	17.47	195570	34.16	778	114286	58.44
HCC	EQ	13-Jan-2020	10.30	11.30	11.30	10.90	11.30	11.30	11.19	7594345	849.81	6082	3747300	49.34
HCG	EQ	13-Jan-2020	105.35	108.95	108.95	105.10	105.10	106.20	106.75	9040	9.65	214	7368	81.50
HCL-INSYS	EQ	13-Jan-2020	7.10	7.00	7.15	7.00	7.15	7.15	7.08	187204	13.26	574	112146	59.91
HCLTECH	EQ	13-Jan-2020	580.35	583.95	590.00	581.00	587.00	586.50	584.94	4096054	23959.27	88858	2557536	62.44
HDFC	EQ	13-Jan-2020	2457.55	2461.10	2471.05	2441.00	2461.50	2462.55	2452.05	3401754	83412.55	114337	2463811	72.43
HDFCAMC	EQ	13-Jan-2020	3079.40	3090.00	3110.00	3055.00	3059.00	3062.10	3072.55	321948	9892.01	25226	202217	62.81
HDFCBANK	EQ	13-Jan-2020	1282.70	1282.70	1296.50	1276.00	1287.00	1286.00	1289.33	3725784	48037.56	107121	2215612	59.47
HDFCLIFE	EQ	13-Jan-2020	623.10	627.90	633.05	623.60	624.70	625.40	626.88	1161466	7280.99	58017	688078	59.24
HDFCMFGETF	EQ	13-Jan-2020	3579.45	3589.85	3589.85	3552.65	3559.00	3560.40	3574.80	3133	112.00	392	1470	46.92
HDFCNIFETF	EQ	13-Jan-2020	1288.57	1296.91	1298.56	1291.55	1298.56	1295.78	1295.11	4355	56.40	863	2297	52.74
HDFCSENETF	EQ	13-Jan-2020	4386.00	4388.85	4424.00	4388.85	4424.00	4424.00	4423.14	1001	44.28	23	984	98.30
HDIL	BE	13-Jan-2020	2.70	2.75	2.80	2.60	2.80	2.80	2.75	531025	14.62	577	-	-
HEG	EQ	13-Jan-2020	1064.85	1074.00	1083.55	1055.55	1057.50	1060.60	1067.51	183315	1956.91	8840	38658	21.09
HEIDELBERG	EQ	13-Jan-2020	192.50	193.10	195.45	189.00	192.05	192.05	191.88	470316	902.42	7696	260999	55.49
HEOF1100RG	MF	13-Jan-2020	9.73	9.80	9.80	9.80	9.80	9.80	9.80	15000	1.47	2	15000	100.00
HEOF1126RG	MF	13-Jan-2020	9.90	10.10	10.10	10.01	10.01	10.01	10.08	34605	3.49	6	34605	100.00
HERCULES	EQ	13-Jan-2020	98.10	98.50	104.40	98.15	101.50	101.70	102.17	45091	46.07	1074	27973	62.04
HERITGFOOD	EQ	13-Jan-2020	362.80	362.15	370.00	362.15	367.05	367.60	366.88	22008	80.74	2318	8548	38.84
HEROMOTOCO	EQ	13-Jan-2020	2363.45	2382.90	2382.90	2352.35	2366.00	2366.75	2367.95	434063	10278.40	21550	191951	44.22
HESTERBIO	EQ	13-Jan-2020	1433.05	1441.50	1470.00	1435.00	1435.00	1441.05	1447.22	2791	40.39	329	1926	69.01
HEXATRADEX	BE	13-Jan-2020	9.80	10.25	10.25	10.25	10.25	10.25	10.25	20579	2.11	24	-	-
HEXAWARE	EQ	13-Jan-2020	328.45	330.50	332.00	325.00	325.30	325.65	326.54	1844224	6022.15	11407	1602274	86.88
HFCL	EQ	13-Jan-2020	17.60	17.65	17.95	17.55	17.65	17.60	17.70	880190	155.77	1571	458461	52.09
HGINFRA	EQ	13-Jan-2020	264.10	268.00	273.60	263.10	268.35	267.15	268.19	47487	127.35	1101	34555	72.77
HGS	EQ	13-Jan-2020	602.20	605.00	613.90	601.15	609.00	608.35	608.09	1261	7.67	141	918	72.80
HHOF1140RG	MF	13-Jan-2020	8.75	8.75	8.85	8.70	8.82	8.82	8.82	12375	1.09	6	12375	100.00
HIGHGROUND	BZ	13-Jan-2020	0.45	0.50	0.50	0.40	0.45	0.45	0.42	76652	0.32	60	-	-
HIKAL	EQ	13-Jan-2020	117.85	119.00	124.00	118.45	122.20	122.55	121.16	814924	987.35	7579	396875	48.70
HIL	EQ	13-Jan-2020	1350.95	1370.00	1450.00	1350.00	1445.00	1441.80	1426.61	62263	888.25	4677	16868	27.09
HILTON	BE	13-Jan-2020	10.50	11.00	11.00	10.15	11.00	11.00	10.90	2991	0.33	27	-	-
HIMATSEIDE	EQ	13-Jan-2020	127.40	128.25	131.45	127.65	129.55	129.80	129.98	231433	300.81	5018	117545	50.79
HINDALCO	EQ	13-Jan-2020	211.50	212.80	213.00	209.50	210.90	211.20	211.28	6614653	13975.74	37968	2889698	43.69
HINDCOMPOS	EQ	13-Jan-2020	176.75	176.05	193.90	176.05	193.80	191.85	188.70	11121	20.99	594	7079	63.65
HINDCOPPER	EQ	13-Jan-2020	46.35	46.40	48.95	46.20	47.25	47.30	47.65	2428426	1157.14	7737	683078	28.13
HINDMOTORS	EQ	13-Jan-2020	5.65	5.55	5.75	5.55	5.70	5.75	5.67	79389	4.50	179	68489	86.27
HINDNATGLS	BE	13-Jan-2020	31.00	32.40	32.40	31.00	32.00	32.05	31.82	739	0.24	15	-	-
HINDOILEXP	EQ	13-Jan-2020	100.90	101.00	102.65	99.70	100.05	100.30	100.90	187267	188.95	1755	88635	47.33
HINDPETRO	EQ	13-Jan-2020	253.35	253.20	256.90	251.85	252.25	252.35	253.91	2846331	7227.12	33137	1219620	42.85
HINDUNILVR	EQ	13-Jan-2020	1954.00	1961.00	1997.85	1957.00	1994.90	1994.85	1981.57	2040089	40425.88	98419	1223943	59.99
HINDZINC	EQ	13-Jan-2020	219.10	219.65	222.00	214.20	215.50	215.80	217.57	547822	1191.87	8145	269401	49.18
HIRECT	EQ	13-Jan-2020	246.55	246.55	259.95	246.55	255.50	256.25	255.11	66240	168.98	2141	33402	50.43
HISARMETAL	EQ	13-Jan-2020	63.85	64.35	64.70	62.95	63.00	63.10	63.86	3935	2.51	127	2281	57.97
HITECH	EQ	13-Jan-2020	164.10	167.80	171.90	165.00	169.80	168.80	168.09	10968	18.44	209	8138	74.20
HITECHCORP	EQ	13-Jan-2020	87.80	88.10	92.00	88.10	90.50	91.30	91.31	1513	1.38	61	1308	86.45
HITECHGEAR	EQ	13-Jan-2020	191.35	197.05	208.70	193.05	208.00	205.00	201.93	18373	37.10	927	14033	76.38
HLVLTD	EQ	13-Jan-2020	5.85	5.80	5.90	5.80	5.80	5.80	5.85	83111	4.86	151	55570	66.86
HMT	BZ	13-Jan-2020	13.60	14.00	14.00	13.45	13.95	13.95	13.84	1033	0.14	12	-	-
HMVL	EQ	13-Jan-2020	71.30	70.40	75.55	70.40	73.95	73.70	73.72	27560	20.32	692	14077	51.08
HNDFDS	EQ	13-Jan-2020	668.95	667.45	681.00	665.00	676.00	676.10	676.83	7048	47.70	496	5606	79.54
HNGSNGBEES	EQ	13-Jan-2020	354.34	367.00	370.99	358.20	359.11	359.27	365.19	251	0.92	97	147	58.57
HONAUT	EQ	13-Jan-2020	27306.30	27599.95	27599.95	26840.00	27000.00	27002.50	26979.37	2826	762.44	726	1844	65.25
HONDAPOWER	EQ	13-Jan-2020	1212.65	1245.00	1246.00	1205.00	1211.00	1216.05	1218.45	1655	20.17	165	918	55.47
HOVS	EQ	13-Jan-2020	50.00	48.65	50.85	48.10	49.50	49.65	49.87	8668	4.32	145	6477	74.72
HPL	EQ	13-Jan-2020	43.50	43.80	45.20	43.55	43.60	43.90	44.43	38327	17.03	529	30178	78.74
HSCL	EQ	13-Jan-2020	67.35	68.35	69.00	67.25	68.40	68.65	68.22	1317491	898.83	9935	461900	35.06
HSIL	EQ	13-Jan-2020	59.95	60.00	61.85	57.50	58.70	58.85	59.81	493915	295.43	4970	214556	43.44
HTMEDIA	EQ	13-Jan-2020	16.05	16.10	16.55	15.85	16.50	16.25	16.26	57787	9.39	292	32423	56.11
HUBTOWN	BE	13-Jan-2020	13.95	14.30	14.45	13.45	14.00	14.00	13.94	48814	6.81	60	-	-
HUDCO	EQ	13-Jan-2020	39.85	40.50	41.70	40.30	40.35	40.65	40.88	2077350	849.19	13291	711496	34.25
HUDCO	N2	13-Jan-2020	1222.11	1220.01	1220.15	1219.01	1220.00	1220.01	1219.82	5841	71.25	14	5101	87.33
HUDCO	N3	13-Jan-2020	1116.99	1120.00	1123.00	1110.00	1116.00	1116.00	1114.62	1116	12.44	52	776	69.53
HUDCO	N5	13-Jan-2020	1183.00	1183.00	1185.00	1180.00	1184.97	1184.97	1180.44	1776	20.96	14	1756	98.87
HUDCO	N8	13-Jan-2020	1225.00	1215.00	1224.90	1215.00	1224.90	1224.90	1219.95	4	0.05	2	0	0.00
HUDCO	N9	13-Jan-2020	1168.23	1169.10	1169.10	1169.00	1169.00	1169.00	1169.00	261	3.05	3	261	100.00
HUDCO	ND	13-Jan-2020	1241.00	1241.00	1245.00	1241.00	1245.00	1245.00	1244.34	715	8.90	6	620	86.71
HUDCO	NE	13-Jan-2020	1339.98	1340.00	1340.00	1320.80	1328.01	1328.01	1331.05	1010	13.44	24	530	52.48
IBMFNIFTY	EQ	13-Jan-2020	119.40	119.90	119.91	119.90	119.91	119.91	119.91	10	0.01	2	5	50.00
IBREALEST	EQ	13-Jan-2020	87.90	88.00	92.25	87.55	92.25	92.25	91.78	4980808	4571.36	9299	3052500	61.29
IBUCCREDIT	N4	13-Jan-2020	979.00	985.60	985.60	985.60	985.60	985.60	985.60	10	0.10	1	10	100.00
IBULHSGFIN	EQ	13-Jan-2020	314.10	316.00	319.00	308.75	313.35	313.50	314.18	16329816	51304.92	145648	1405961	8.61
IBULHSGFIN	N6	13-Jan-2020	919.90	920.00	920.00	900.00	901.00	901.00	902.85	95	0.86	7	95	100.00
IBULHSGFIN	N8	13-Jan-2020	899.00	895.00	899.00	895.00	899.00	899.00	897.50	200	1.80	6	200	100.00
IBULHSGFIN	NA	13-Jan-2020	813.99	800.00	819.99	737.75	819.99	819.99	777.71	41	0.32	3	41	100.00
IBULISL	EQ	13-Jan-2020	121.45	124.90	127.50	124.20	127.50	127.50	127.03	98943	125.68	1469	69920	70.67
IBVENTURES	E3	13-Jan-2020	88.90	90.50	91.80	82.90	84.45	84.90	86.82	103945	90.25	656	83001	79.85
IBVENTURES	EQ	13-Jan-2020	194.30	194.90	197.00	191.00	191.30	193.70	194.54	1318610	2565.22	4612	1037634	78.69
ICEMAKE	SM	13-Jan-2020	55.95	54.70	54.80	54.70	54.80	54.80	54.77	12000	6.57	5	8000	66.67
ICFL	N2	13-Jan-2020	950.00	940.00	950.00	940.00	950.00	950.00	949.62	260	2.47	2	260	100.00
ICFL	N3	13-Jan-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	50	0.46	5	50	100.00
ICFL	N4	13-Jan-2020	960.00	900.10	960.00	900.10	945.00	947.80	947.69	159	1.51	14	105	66.04
ICFL	N6	13-Jan-2020	963.57	965.00	965.00	965.00	965.00	965.00	965.00	100	0.97	2	100	100.00
ICFL	NI	13-Jan-2020	902.00	910.00	910.00	910.00	910.00	910.00	910.00	20	0.18	1	20	100.00
ICICI500	EQ	13-Jan-2020	162.53	162.70	162.95	161.84	162.90	162.90	162.78	1830	2.98	39	1718	93.88
ICICIB22	EQ	13-Jan-2020	34.35	34.25	34.74	34.25	34.70	34.67	34.63	246376	85.33	4081	216728	87.97
ICICIBANK	EQ	13-Jan-2020	540.25	539.40	546.05	538.00	539.00	538.60	541.12	7901800	42758.00	87689	3670666	46.45
ICICIBANKN	EQ	13-Jan-2020	322.16	323.00	324.70	321.35	323.25	323.23	322.96	81741	263.99	371	81194	99.33
ICICIBANKP	EQ	13-Jan-2020	178.27	178.21	185.25	173.70	177.69	178.95	177.72	653	1.16	31	387	59.26
ICICIGI	EQ	13-Jan-2020	1374.80	1378.30	1382.00	1352.00	1353.65	1353.75	1358.82	230062	3126.14	21640	163932	71.26
ICICIGOLD	EQ	13-Jan-2020	35.90	35.50	36.90	35.50	35.80	35.80	35.80	58951	21.10	680	49909	84.66
ICICILIQ	EQ	13-Jan-2020	999.99	999.95	1000.04	999.95	1000.00	1000.00	1000.00	24260	242.60	68	12632	52.07
ICICILOVOL	EQ	13-Jan-2020	92.52	93.50	94.27	86.50	93.07	93.45	92.98	3902	3.63	158	3306	84.73
ICICIMCAP	EQ	13-Jan-2020	66.36	67.00	67.05	66.00	67.03	67.01	66.70	6201	4.14	123	4228	68.18
ICICINF100	EQ	13-Jan-2020	132.86	133.00	133.39	132.46	133.00	133.00	132.98	1898	2.52	37	1500	79.03
ICICINIFTY	EQ	13-Jan-2020	128.85	126.30	130.15	126.30	130.13	130.02	129.88	68966	89.57	8188	41721	60.50
ICICINV20	EQ	13-Jan-2020	57.60	58.50	58.60	57.60	58.40	58.16	58.02	13935	8.09	362	12264	88.01
ICICINXT50	EQ	13-Jan-2020	28.73	27.50	29.60	27.50	29.10	29.09	29.00	26053	7.55	304	21645	83.08
ICICIPRULI	EQ	13-Jan-2020	488.50	490.90	497.90	486.90	496.95	496.95	494.16	1402916	6932.68	28652	649165	46.27
ICICISENSX	EQ	13-Jan-2020	441.99	447.60	447.60	443.61	444.13	444.84	445.18	205	0.91	54	185	90.24
ICIL	EQ	13-Jan-2020	53.35	52.60	55.80	52.60	54.85	55.10	54.90	307880	169.03	2207	220039	71.47
ICRA	EQ	13-Jan-2020	2928.45	2967.00	2969.95	2872.20	2891.00	2903.40	2920.68	393	11.48	190	222	56.49
ICSA	BZ	13-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.29	980	0.00	8	-	-
IDBI	EQ	13-Jan-2020	36.35	36.40	36.80	35.90	36.25	36.20	36.36	1023633	372.21	3550	326298	31.88
IDBIGOLD	EQ	13-Jan-2020	3720.00	3784.00	3785.00	3681.00	3741.00	3741.00	3740.75	150	5.61	11	144	96.00
IDEA	EQ	13-Jan-2020	6.10	6.10	6.25	5.95	6.15	6.15	6.12	135915222	8311.65	121989	37635499	27.69
IDFC	EQ	13-Jan-2020	38.20	38.30	38.75	37.90	38.00	38.10	38.21	1092119	417.32	2717	474981	43.49
IDFCFIRSTB	EQ	13-Jan-2020	43.95	44.20	44.50	43.90	44.35	44.30	44.21	9007779	3982.34	15771	3533979	39.23
IDFCFIRSTB	N1	13-Jan-2020	4950.01	4950.01	4985.00	4950.01	4985.00	4985.00	4960.51	20	0.99	8	14	70.00
IDFCFIRSTB	N2	13-Jan-2020	9930.00	9935.00	9935.00	9935.00	9935.00	9935.00	9935.00	5	0.50	2	5	100.00
IDFCFIRSTB	N4	13-Jan-2020	9435.00	9451.59	9460.00	9451.59	9460.00	9460.00	9455.80	4	0.38	2	2	50.00
IDFCFIRSTB	N5	13-Jan-2020	5225.00	5201.01	5225.00	5201.01	5225.00	5225.00	5213.01	8	0.42	2	4	50.00
IDFCFIRSTB	N6	13-Jan-2020	9600.00	9620.01	9660.00	9620.01	9660.00	9660.00	9640.01	8	0.77	2	4	50.00
IDFCFIRSTB	N9	13-Jan-2020	4970.00	4971.00	4990.00	4971.00	4990.00	4990.00	4979.87	15	0.75	6	8	53.33
IDFCFIRSTB	NA	13-Jan-2020	9700.00	9700.00	9700.00	9671.02	9700.00	9700.00	9690.34	12	1.16	5	10	83.33
IDFCFIRSTB	NB	13-Jan-2020	5200.00	5190.00	5200.00	5190.00	5200.00	5200.00	5196.67	12	0.62	3	8	66.67
IDFCFIRSTB	NC	13-Jan-2020	9350.00	9211.07	9340.00	9211.07	9325.10	9325.10	9286.83	16	1.49	6	12	75.00
IDFNIFTYET	EQ	13-Jan-2020	118.62	119.99	123.94	119.99	123.80	123.80	120.14	72	0.09	9	70	97.22
IEX	EQ	13-Jan-2020	177.80	179.00	181.25	172.40	176.70	176.70	176.84	280019	495.20	7066	83878	29.95
IFBAGRO	EQ	13-Jan-2020	420.10	420.10	425.10	417.00	417.30	419.30	419.73	4903	20.58	335	3192	65.10
IFBIND	EQ	13-Jan-2020	704.00	703.00	705.60	690.40	690.45	692.45	696.75	8828	61.51	780	6089	68.97
IFCI	EQ	13-Jan-2020	6.80	6.85	6.90	6.75	6.75	6.80	6.83	885113	60.42	12118	373174	42.16
IFCI	NF	13-Jan-2020	1005.00	1003.90	1004.00	1001.00	1001.00	1001.00	1002.46	86	0.86	3	43	50.00
IFCI	NH	13-Jan-2020	985.00	990.00	992.00	984.00	986.00	985.38	988.42	838	8.28	19	827	98.69
IFCI	NK	13-Jan-2020	1550.00	1542.01	1542.99	1541.99	1541.99	1541.99	1542.27	423	6.52	4	423	100.00
IFCI	NL	13-Jan-2020	1040.20	1040.20	1043.00	1040.00	1043.00	1042.17	1042.08	640	6.67	16	630	98.44
IFGLEXPOR	EQ	13-Jan-2020	155.75	158.00	164.00	157.00	161.00	159.70	160.45	10119	16.24	236	8725	86.22
IGARASHI	EQ	13-Jan-2020	326.90	330.00	337.70	324.05	330.50	330.30	330.85	244117	807.67	7563	44191	18.10
IGL	EQ	13-Jan-2020	418.65	418.70	423.65	418.70	420.95	420.95	421.65	1210742	5105.12	18536	489590	40.44
IGPL	EQ	13-Jan-2020	175.35	175.35	181.40	175.00	176.00	178.35	178.49	59455	106.12	1270	23484	39.50
IIFCL	N1	13-Jan-2020	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	1132.00	217	2.46	4	217	100.00
IIFCL	N4	13-Jan-2020	1284.72	1281.00	1289.00	1280.00	1288.99	1288.99	1286.95	460	5.92	11	355	77.17
IIFL	EQ	13-Jan-2020	151.70	153.00	154.00	147.05	147.95	147.95	149.55	184863	276.47	3628	105540	57.09
IIFLFIN	ND	13-Jan-2020	1018.40	1030.00	1040.00	1030.00	1040.00	1036.49	1036.50	200	2.07	6	200	100.00
IIFLFIN	NE	13-Jan-2020	990.00	995.10	995.10	995.10	995.10	995.10	995.10	4	0.04	1	4	100.00
IIFLFIN	NF	13-Jan-2020	948.24	946.00	964.90	945.20	964.89	957.19	953.73	1782	17.00	32	1435	80.53
IIFLFIN	NG	13-Jan-2020	1041.00	1040.00	1050.00	1020.30	1021.00	1027.10	1040.12	616	6.41	20	586	95.13
IIFLFIN	NH	13-Jan-2020	949.00	940.00	940.00	910.00	910.00	910.00	927.50	120	1.11	7	120	100.00
IIFLFIN	NJ	13-Jan-2020	1005.50	1005.10	1029.00	1005.10	1029.00	1020.52	1018.50	1574	16.03	12	1574	100.00
IIFLFIN	NK	13-Jan-2020	942.95	972.66	980.00	950.35	980.00	979.90	957.16	51	0.49	6	50	98.04
IIFLFIN	NL	13-Jan-2020	975.67	981.10	981.10	920.00	950.00	935.00	976.45	220	2.15	4	210	95.45
IIFLFIN	NN	13-Jan-2020	948.50	948.50	948.50	930.00	930.00	930.00	930.81	24	0.22	4	24	100.00
IIFLSEC	EQ	13-Jan-2020	54.20	51.50	51.50	51.50	51.50	51.50	51.50	89971	46.34	674	89971	100.00
IIFLWAM	EQ	13-Jan-2020	1137.55	1137.00	1158.00	1118.00	1121.00	1124.85	1129.00	5995	67.68	555	4643	77.45
IIHFL	N2	13-Jan-2020	1010.00	1015.00	1016.00	1005.55	1016.00	1016.00	1015.27	1087	11.04	19	1087	100.00
IIHFL	N3	13-Jan-2020	1926.00	1935.00	1935.00	1933.00	1933.00	1933.00	1933.91	22	0.43	3	22	100.00
IITL	EQ	13-Jan-2020	60.05	60.00	62.00	59.00	61.90	61.90	59.96	5331	3.20	18	4012	75.26
IL&FSENGG	BZ	13-Jan-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.93	10662	0.21	40	-	-
IL&FSTRANS	BZ	13-Jan-2020	2.05	2.15	2.15	1.95	2.00	2.00	2.01	107283	2.16	102	-	-
IMFA	EQ	13-Jan-2020	217.20	218.00	228.70	218.00	220.75	220.35	220.87	69308	153.08	1531	38986	56.25
IMPAL	EQ	13-Jan-2020	585.20	582.00	589.90	582.00	585.30	585.00	585.33	886	5.19	57	573	64.67
IMPEXFERRO	BE	13-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	25104	0.10	11	-	-
INDBANK	EQ	13-Jan-2020	7.30	7.70	8.50	7.70	8.25	8.20	8.20	357287	29.29	964	164353	46.00
INDHOTEL	EQ	13-Jan-2020	138.10	139.85	139.85	137.50	138.40	138.00	138.45	608348	842.26	10843	346311	56.93
INDIACEM	EQ	13-Jan-2020	79.25	80.00	82.25	79.55	80.80	80.60	80.55	2837712	2285.66	13659	934541	32.93
INDIAGLYCO	EQ	13-Jan-2020	232.60	234.60	243.95	234.05	238.00	237.80	239.29	257824	616.94	6180	100886	39.13
INDIAMART	EQ	13-Jan-2020	2044.45	2060.00	2085.00	2040.05	2062.65	2060.85	2064.38	11629	240.07	1511	3387	29.13
INDIANB	EQ	13-Jan-2020	98.75	99.50	99.75	98.20	99.00	99.35	98.99	835761	827.30	13008	342506	40.98
INDIANCARD	EQ	13-Jan-2020	107.05	108.00	112.40	104.10	112.40	112.40	110.69	3049	3.38	132	2653	87.01
INDIANHUME	EQ	13-Jan-2020	252.90	255.90	263.05	254.10	256.00	257.55	258.28	55684	143.82	2191	26176	47.01
INDIGO	EQ	13-Jan-2020	1416.30	1421.30	1436.00	1407.65	1422.75	1424.15	1424.88	1243383	17716.72	39334	382582	30.77
INDIGRID	IV	13-Jan-2020	96.49	96.51	96.51	96.28	96.40	96.42	96.44	88452	85.31	44	86751	98.08
INDLMETER	BE	13-Jan-2020	25.50	26.70	26.70	24.35	25.85	25.80	25.02	3871	0.97	35	-	-
INDNIPPON	EQ	13-Jan-2020	437.40	444.00	450.00	431.80	433.60	434.30	439.16	91432	401.53	3569	33659	36.81
INDOCO	EQ	13-Jan-2020	195.50	196.90	205.90	192.90	193.30	195.40	201.00	73989	148.72	2076	39986	54.04
INDORAMA	EQ	13-Jan-2020	25.25	26.70	26.70	25.20	25.20	25.25	25.49	73824	18.82	292	67408	91.31
INDOSOLAR	BZ	13-Jan-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.85	91911	0.78	61	-	-
INDOSTAR	EQ	13-Jan-2020	189.90	191.85	191.85	188.45	190.00	190.00	189.96	94316	179.16	1270	86524	91.74
INDOTECH	BE	13-Jan-2020	113.00	112.30	112.50	111.70	112.05	112.05	112.08	4554	5.10	19	-	-
INDOTHAI	EQ	13-Jan-2020	25.25	25.65	26.95	25.65	26.00	26.00	26.10	1698	0.44	63	1227	72.26
INDOWIND	EQ	13-Jan-2020	3.80	3.50	3.70	3.45	3.45	3.45	3.48	161611	5.62	270	108923	67.40
INDRAMEDCO	EQ	13-Jan-2020	45.60	46.00	46.30	45.05	45.55	45.50	45.67	200144	91.41	1250	132817	66.36
INDSWFTLAB	EQ	13-Jan-2020	25.00	25.90	25.95	24.05	24.50	24.70	25.22	148284	37.39	273	68608	46.27
INDSWFTLTD	EQ	13-Jan-2020	3.10	3.05	3.15	3.05	3.15	3.15	3.12	1185	0.04	12	1025	86.50
INDTERRAIN	EQ	13-Jan-2020	67.90	67.90	72.00	67.90	70.00	70.00	69.96	27656	19.35	406	23670	85.59
INDUSINDBK	EQ	13-Jan-2020	1491.25	1499.80	1547.00	1487.35	1546.00	1539.65	1512.03	3732412	56435.24	74634	681513	18.26
INEOSSTYRO	EQ	13-Jan-2020	750.30	749.00	765.60	735.00	760.00	760.80	759.47	3520	26.73	235	2611	74.18
INFIBEAM	EQ	13-Jan-2020	54.15	54.45	55.50	54.15	55.00	55.25	55.02	3082732	1696.00	5426	1487147	48.24
INFOBEAN	EQ	13-Jan-2020	63.45	63.50	64.70	63.50	63.85	63.85	63.86	1681	1.07	19	1390	82.69
INFRABEES	EQ	13-Jan-2020	342.52	343.89	344.80	341.60	344.80	344.80	342.09	629	2.15	38	534	84.90
INFRATEL	EQ	13-Jan-2020	249.45	251.45	252.80	243.60	246.50	246.45	246.63	5355328	13207.78	38203	839705	15.68
INFY	EQ	13-Jan-2020	738.15	760.00	777.50	755.00	772.50	773.55	769.14	36952038	284211.29	753340	12985958	35.14
INGERRAND	EQ	13-Jan-2020	648.15	648.15	651.30	640.00	646.00	645.00	644.50	10897	70.23	1061	6261	57.46
INNOVATIVE	SM	13-Jan-2020	11.20	11.45	11.45	11.45	11.45	11.45	11.45	3000	0.34	1	3000	100.00
INOXLEISUR	EQ	13-Jan-2020	386.55	389.70	395.00	386.75	391.30	393.25	390.86	181897	710.96	4346	89647	49.28
INOXWIND	EQ	13-Jan-2020	36.70	36.35	37.45	36.35	36.70	36.75	37.01	624807	231.23	1012	550073	88.04
INSECTICID	EQ	13-Jan-2020	486.25	490.05	579.40	490.00	556.00	562.75	554.52	322766	1789.81	15791	51554	15.97
INSPIRISYS	EQ	13-Jan-2020	40.35	40.35	41.35	39.75	41.35	40.15	40.18	757	0.30	22	552	72.92
INTEGRA	BE	13-Jan-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.38	2525	0.01	7	-	-
INTELLECT	EQ	13-Jan-2020	152.25	153.80	158.00	149.65	157.05	156.80	155.40	313191	486.71	4659	111272	35.53
INTENTECH	EQ	13-Jan-2020	31.85	31.85	32.65	30.90	31.20	31.25	31.47	12954	4.08	214	9076	70.06
INVENTURE	EQ	13-Jan-2020	14.00	14.95	14.95	14.05	14.10	14.10	14.50	20270	2.94	41	112	0.55
IOB	EQ	13-Jan-2020	11.20	11.30	11.40	11.10	11.15	11.15	11.26	682898	76.90	1110	285862	41.86
IOC	EQ	13-Jan-2020	125.45	125.90	127.60	125.30	127.00	126.95	126.80	5747384	7287.54	30970	2283613	39.73
IOLCP	EQ	13-Jan-2020	171.55	170.25	175.70	170.25	172.40	171.95	172.82	106172	183.49	2017	57210	53.88
IPAPPM	EQ	13-Jan-2020	295.35	302.70	302.90	296.00	297.00	296.70	297.44	5434	16.16	389	2651	48.79
IPCALAB	EQ	13-Jan-2020	1190.80	1199.70	1199.70	1175.00	1189.00	1185.25	1188.86	108518	1290.12	6321	86969	80.14
IRB	EQ	13-Jan-2020	82.70	84.00	91.00	84.00	90.10	89.90	87.86	5983751	5257.14	33804	1716148	28.68
IRBINVIT	IV	13-Jan-2020	54.19	54.19	54.58	53.86	54.40	54.40	54.18	185000	100.23	43	125000	67.57
IRCON	EQ	13-Jan-2020	424.00	428.00	438.65	424.00	435.50	434.25	432.36	122974	531.69	2892	66057	53.72
IRCTC	EQ	13-Jan-2020	917.25	920.00	942.80	916.05	942.00	939.15	932.38	782985	7300.41	22879	230037	29.38
IREDA	N5	13-Jan-2020	1299.49	1261.16	1261.16	1261.15	1261.15	1261.15	1261.15	500	6.31	2	500	100.00
IREDA	N7	13-Jan-2020	1147.21	1149.00	1149.00	1147.00	1147.00	1147.00	1147.63	558	6.40	4	558	100.00
IRFC	N1	13-Jan-2020	1069.26	1074.90	1077.00	1066.00	1069.00	1069.00	1069.24	217	2.32	16	205	94.47
IRFC	N2	13-Jan-2020	1160.00	1165.90	1174.99	1160.00	1160.00	1160.00	1165.11	350	4.08	9	350	100.00
IRFC	N3	13-Jan-2020	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	1057.00	20	0.21	2	20	100.00
IRFC	N7	13-Jan-2020	1299.99	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	52	0.60	4	52	100.00
IRFC	N8	13-Jan-2020	1271.85	1271.85	1271.85	1271.85	1271.85	1271.85	1271.85	1	0.01	1	1	100.00
IRFC	N9	13-Jan-2020	1177.00	1170.00	1170.00	1135.01	1137.10	1138.22	1144.38	175	2.00	6	110	62.86
IRFC	NG	13-Jan-2020	1150.00	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	275	3.03	1	275	100.00
ISEC	EQ	13-Jan-2020	407.90	408.00	417.40	404.25	414.05	415.10	412.23	333615	1375.26	9188	135238	40.54
ISFT	EQ	13-Jan-2020	74.50	71.05	76.80	71.05	74.00	74.00	72.96	3096	2.26	118	2170	70.09
ISMTLTD	EQ	13-Jan-2020	4.45	4.40	4.50	4.30	4.30	4.35	4.40	44856	1.97	97	42193	94.06
ITC	EQ	13-Jan-2020	238.00	238.50	240.50	238.25	239.25	239.25	239.58	12243639	29333.50	83515	8262934	67.49
ITDC	EQ	13-Jan-2020	292.05	294.80	295.00	286.35	287.80	287.85	290.67	85151	247.51	2753	26394	31.00
ITDCEM	EQ	13-Jan-2020	56.85	57.95	59.65	57.95	59.65	59.65	59.49	155171	92.32	609	143067	92.20
ITI	EQ	13-Jan-2020	98.65	98.85	101.25	97.50	98.20	98.35	98.85	996258	984.80	8317	238083	23.90
IVC	EQ	13-Jan-2020	3.45	3.85	3.85	3.40	3.55	3.55	3.53	209488	7.39	222	129149	61.65
IVP	EQ	13-Jan-2020	55.50	55.05	57.20	52.00	54.70	54.65	54.60	2677	1.46	414	2373	88.64
IVZINGOLD	EQ	13-Jan-2020	3624.95	3600.00	3601.00	3600.00	3601.00	3601.00	3600.50	14	0.50	2	7	50.00
IVZINNIFTY	EQ	13-Jan-2020	1322.80	1305.55	1305.55	1305.55	1305.55	1305.55	1305.55	18	0.23	1	18	100.00
IZMO	EQ	13-Jan-2020	27.05	27.10	27.10	26.00	26.05	26.10	26.31	10675	2.81	162	4034	37.79
J&KBANK	EQ	13-Jan-2020	29.75	29.90	31.15	29.60	30.00	30.00	30.24	937078	283.33	4795	473821	50.56
JAGRAN	EQ	13-Jan-2020	62.45	62.45	63.00	61.20	61.50	61.50	62.17	559580	347.89	2932	497645	88.93
JAGSNPHARM	EQ	13-Jan-2020	26.85	26.10	28.00	26.10	26.80	26.55	26.62	25720	6.85	193	16436	63.90
JAIBALAJI	EQ	13-Jan-2020	28.30	28.30	29.20	27.95	29.00	28.95	28.77	13604	3.91	94	10630	78.14
JAICORPLTD	EQ	13-Jan-2020	108.50	108.80	111.80	107.95	109.60	109.65	109.94	3538887	3890.51	21673	543412	15.36
JAINSTUDIO	BE	13-Jan-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	30	0.00	1	-	-
JALAN	SM	13-Jan-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	3000	0.10	1	3000	100.00
JAMNAAUTO	EQ	13-Jan-2020	45.25	45.50	46.85	45.00	45.00	45.25	45.65	1532456	699.53	8372	594983	38.83
JASH	EQ	13-Jan-2020	125.30	123.90	127.00	123.00	127.00	126.95	125.09	3165	3.96	25	3163	99.94
JAYAGROGN	EQ	13-Jan-2020	128.75	128.75	132.90	127.65	131.00	130.55	130.94	12220	16.00	768	9508	77.81
JAYBARMARU	EQ	13-Jan-2020	230.85	232.50	239.80	228.50	235.50	235.75	235.28	124362	292.60	3664	31637	25.44
JAYNECOIND	EQ	13-Jan-2020	3.75	3.75	4.10	3.75	4.10	4.10	4.02	57431	2.31	68	52425	91.28
JAYSREETEA	EQ	13-Jan-2020	51.40	51.90	53.10	51.85	52.65	52.60	52.53	58634	30.80	720	36536	62.31
JBCHEPHARM	EQ	13-Jan-2020	443.05	443.00	463.00	442.95	460.00	459.65	453.03	152819	692.32	4301	105651	69.13
JBFIND	EQ	13-Jan-2020	7.05	6.90	7.40	6.90	7.15	7.25	7.18	26474	1.90	260	21467	81.09
JBMA	EQ	13-Jan-2020	272.45	272.00	284.00	272.00	276.90	276.85	278.40	76105	211.88	2776	16303	21.42
JCHAC	EQ	13-Jan-2020	1947.40	1941.00	2040.00	1925.00	1972.00	1985.10	1972.12	21062	415.37	1429	17767	84.36
JETAIRWAYS	BZ	13-Jan-2020	42.75	44.85	44.85	44.85	44.85	44.85	44.85	55908	25.07	311	-	-
JETFREIGHT	SM	13-Jan-2020	15.40	16.15	16.15	16.15	16.15	16.15	16.15	4000	0.65	1	4000	100.00
JHS	EQ	13-Jan-2020	16.15	16.15	16.85	16.10	16.50	16.40	16.44	71149	11.69	325	53108	74.64
JIKIND	BE	13-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	17860	0.05	14	-	-
JINDALPHOT	EQ	13-Jan-2020	13.95	14.25	14.25	13.30	13.90	13.90	13.73	977	0.13	33	800	81.88
JINDALPOLY	EQ	13-Jan-2020	227.65	231.95	232.30	226.95	232.00	231.25	230.59	9301	21.45	1458	7063	75.94
JINDALSAW	EQ	13-Jan-2020	92.60	93.00	95.70	91.40	93.80	93.90	93.96	1561380	1467.07	13891	428417	27.44
JINDALSTEL	EQ	13-Jan-2020	176.65	177.80	179.75	174.10	177.35	178.05	176.74	15771923	27875.46	60210	582322	3.69
JINDCOT	BE	13-Jan-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.71	5962	0.10	21	-	-
JINDRILL	EQ	13-Jan-2020	98.15	97.10	99.35	97.10	98.00	98.05	98.23	18359	18.03	336	12968	70.64
JINDWORLD	EQ	13-Jan-2020	62.55	63.30	64.80	63.00	63.85	64.00	64.05	185247	118.66	1185	103492	55.87
JISLDVREQS	EQ	13-Jan-2020	8.35	8.10	8.60	8.10	8.30	8.40	8.35	33973	2.84	128	21761	64.05
JISLJALEQS	EQ	13-Jan-2020	8.50	8.65	8.65	8.35	8.50	8.45	8.47	1162213	98.42	2909	654848	56.34
JITFINFRA	BE	13-Jan-2020	8.55	8.30	8.95	8.30	8.95	8.95	8.93	20297	1.81	32	-	-
JIYAECO	EQ	13-Jan-2020	20.95	22.30	23.00	21.60	23.00	22.65	22.81	1023403	233.41	3747	578233	56.50
JKCEMENT	EQ	13-Jan-2020	1275.60	1270.05	1293.00	1253.20	1265.05	1275.85	1285.48	387918	4986.59	4135	314192	80.99
JKIL	EQ	13-Jan-2020	156.30	156.30	160.00	151.05	155.20	155.10	156.70	130760	204.91	2826	75546	57.77
JKLAKSHMI	EQ	13-Jan-2020	325.10	330.00	338.90	325.00	333.00	333.75	332.88	279203	929.41	7281	154414	55.31
JKPAPER	EQ	13-Jan-2020	133.55	134.50	135.00	131.25	132.80	132.95	133.27	796434	1061.43	9575	336377	42.24
JKTYRE	EQ	13-Jan-2020	76.15	76.85	76.85	75.55	76.10	76.00	75.99	450243	342.16	3994	200121	44.45
JMA	EQ	13-Jan-2020	25.15	24.60	25.35	23.00	24.55	24.55	23.73	18737	4.45	245	8461	45.16
JMCPROJECT	EQ	13-Jan-2020	100.20	100.30	101.80	99.90	100.00	100.00	100.69	87483	88.09	6815	79225	90.56
JMFINANCIL	EQ	13-Jan-2020	93.95	94.35	97.80	92.80	96.85	97.10	96.14	1090148	1048.02	9766	494252	45.34
JMTAUTOLTD	EQ	13-Jan-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.39	65391	0.91	35	60641	92.74
JOCIL	EQ	13-Jan-2020	109.50	110.00	112.95	107.00	108.75	109.70	108.88	2130	2.32	23	1615	75.82
JPASSOCIAT	EQ	13-Jan-2020	2.05	2.05	2.05	1.95	2.00	2.00	1.99	4330299	86.26	1152	2705023	62.47
JPINFRATEC	EQ	13-Jan-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.16	1260708	14.63	410	929021	73.69
JPOLYINVST	EQ	13-Jan-2020	13.60	13.20	14.20	13.20	13.55	14.15	14.05	1183	0.17	9	1183	100.00
JPPOWER	EQ	13-Jan-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	358663	6.46	166	358663	100.00
JSL	EQ	13-Jan-2020	43.10	43.80	44.75	42.35	43.10	43.30	43.63	2976725	1298.81	11613	1235001	41.49
JSLHISAR	EQ	13-Jan-2020	85.35	85.70	91.60	83.75	84.05	84.55	87.75	946483	830.51	7596	435256	45.99
JSWENERGY	EQ	13-Jan-2020	68.40	68.75	69.60	67.80	68.00	68.20	68.52	512208	350.96	4509	273178	53.33
JSWHL	EQ	13-Jan-2020	2144.45	2145.00	2269.00	2140.80	2269.00	2243.25	2205.98	1248	27.53	394	891	71.39
JSWSTEEL	EQ	13-Jan-2020	277.90	278.05	279.90	275.40	278.40	278.60	277.70	4540953	12610.20	33966	435391	9.59
JSWSTEEL	P2	13-Jan-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.21	17591	0.21	20	14538	82.64
JTEKTINDIA	EQ	13-Jan-2020	89.85	90.50	92.50	89.25	90.80	91.30	91.02	82948	75.50	1244	40084	48.32
JUBILANT	EQ	13-Jan-2020	563.20	569.00	570.00	554.55	559.00	558.45	559.90	134010	750.32	3839	39440	29.43
JUBLFOOD	EQ	13-Jan-2020	1727.80	1730.80	1752.95	1728.00	1730.00	1731.35	1740.62	659949	11487.21	28667	139092	21.08
JUBLINDS	EQ	13-Jan-2020	128.75	132.00	135.15	132.00	135.15	135.15	134.92	15247	20.57	190	10797	70.81
JUMPNET	EQ	13-Jan-2020	54.45	55.75	55.95	54.40	55.05	55.45	55.59	501459	278.75	1064	410556	81.87
JUNIORBEES	EQ	13-Jan-2020	296.87	298.65	298.77	297.01	298.45	298.42	297.96	22333	66.54	1627	14020	62.78
JUSTDIAL	EQ	13-Jan-2020	573.30	575.95	589.00	569.00	583.00	584.60	578.20	2028116	11726.56	36216	372231	18.35
JVLAGRO	BZ	13-Jan-2020	0.55	0.60	0.60	0.50	0.55	0.55	0.57	30325	0.17	44	-	-
JYOTHYLAB	EQ	13-Jan-2020	154.35	155.85	158.20	155.85	157.00	156.85	157.04	299170	469.83	5322	186075	62.20
JYOTISTRUC	BZ	13-Jan-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	106411	2.08	39	-	-
KABRAEXTRU	EQ	13-Jan-2020	69.00	68.55	73.95	68.45	72.25	72.80	71.82	23852	17.13	470	18126	75.99
KAJARIACER	EQ	13-Jan-2020	558.65	558.65	559.05	538.00	541.90	540.50	547.31	148391	812.16	4088	106756	71.94
KAKATCEM	EQ	13-Jan-2020	284.40	271.90	271.90	256.00	256.00	256.00	258.04	97291	251.05	1393	65310	67.13
KALPATPOWR	EQ	13-Jan-2020	420.10	429.00	429.00	422.50	425.00	424.35	425.66	28319	120.54	1531	14893	52.59
KALYANIFRG	BE	13-Jan-2020	170.80	177.70	177.70	162.50	174.90	174.80	171.52	292	0.50	14	-	-
KAMATHOTEL	EQ	13-Jan-2020	38.50	38.60	40.70	38.40	39.90	39.65	39.59	150809	59.71	1324	52650	34.91
KAMDHENU	EQ	13-Jan-2020	96.85	98.75	99.00	95.50	95.90	95.75	96.66	22030	21.29	439	17514	79.50
KANANIIND	BE	13-Jan-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	845	0.03	4	-	-
KANORICHEM	EQ	13-Jan-2020	39.40	39.90	41.90	39.55	41.30	41.70	41.22	50629	20.87	801	34250	67.65
KANSAINER	EQ	13-Jan-2020	507.35	514.50	517.80	505.00	507.05	508.35	513.06	528674	2712.41	4646	488911	92.48
KARDA	EQ	13-Jan-2020	131.45	131.35	133.00	130.00	133.00	132.35	132.01	4254	5.62	71	1889	44.41
KARMAENG	BE	13-Jan-2020	14.50	15.20	15.20	13.80	15.15	14.15	14.53	1993	0.29	19	-	-
KARURVYSYA	EQ	13-Jan-2020	57.90	57.90	58.30	56.80	56.95	56.95	57.41	347795	199.67	2250	241818	69.53
KAUSHALYA	BE	13-Jan-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.45	9825	0.04	10	-	-
KAVVERITEL	BE	13-Jan-2020	1.85	1.80	1.90	1.80	1.90	1.90	1.81	81	0.00	3	-	-
KAYA	EQ	13-Jan-2020	355.30	359.90	360.95	356.20	360.00	359.85	359.32	5455	19.60	289	4804	88.07
KCP	EQ	13-Jan-2020	65.40	67.45	68.50	64.70	66.05	66.70	66.70	111900	74.64	1191	55199	49.33
KCPSUGIND	EQ	13-Jan-2020	15.10	15.20	15.60	15.10	15.45	15.35	15.34	168460	25.85	501	87156	51.74
KDDL	EQ	13-Jan-2020	320.00	332.40	332.40	312.15	314.15	320.40	320.17	1234	3.95	81	754	61.10
KEC	EQ	13-Jan-2020	317.70	315.30	333.00	315.30	322.25	322.00	322.91	442626	1429.27	10317	133029	30.05
KECL	EQ	13-Jan-2020	12.15	12.30	12.75	11.90	12.40	12.55	12.48	85669	10.69	307	65640	76.62
KEI	EQ	13-Jan-2020	496.90	499.70	505.00	491.05	497.15	499.90	499.32	119999	599.18	4074	47006	39.17
KELLTONTEC	EQ	13-Jan-2020	16.25	16.25	17.00	15.50	15.80	15.85	16.05	231429	37.14	539	151090	65.29
KENNAMET	EQ	13-Jan-2020	1006.80	1018.00	1055.00	1007.00	1055.00	1045.80	1039.47	4173	43.38	296	3318	79.51
KERNEX	BE	13-Jan-2020	21.65	22.50	22.50	21.90	21.90	21.95	22.12	12153	2.69	94	-	-
KESORAMIND	EQ	13-Jan-2020	55.90	55.50	56.80	55.15	55.70	55.85	55.93	205861	115.14	1766	76254	37.04
KEYFINSERV	EQ	13-Jan-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	35	0.01	1	35	100.00
KGL	BZ	13-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.31	61641	0.19	50	-	-
KHADIM	EQ	13-Jan-2020	175.00	176.90	180.95	175.90	177.50	177.60	177.88	67787	120.58	1987	29029	42.82
KHAITANLTD	BE	13-Jan-2020	21.75	22.75	22.75	22.40	22.40	22.40	22.64	3563	0.81	15	-	-
KHANDSE	EQ	13-Jan-2020	13.45	13.45	13.45	13.45	13.45	13.45	13.45	5	0.00	1	5	100.00
KICL	EQ	13-Jan-2020	1796.35	1809.00	1819.00	1781.00	1801.00	1805.75	1799.55	182	3.28	99	75	41.21
KILITCH	EQ	13-Jan-2020	123.95	123.70	127.00	123.70	125.35	124.75	125.40	6180	7.75	451	2619	42.38
KINGFA	EQ	13-Jan-2020	622.80	625.00	650.00	618.40	650.00	646.70	640.30	1986	12.72	156	1785	89.88
KIOCL	EQ	13-Jan-2020	124.70	127.90	129.35	122.25	125.90	125.30	126.15	35179	44.38	1236	20261	57.59
KIRIINDUS	EQ	13-Jan-2020	386.65	388.50	394.00	384.15	386.50	387.20	388.97	97439	379.01	4788	35091	36.01
KIRLFER	EQ	13-Jan-2020	74.50	74.10	74.90	72.75	74.00	73.90	73.79	17022	12.56	224	13120	77.08
KIRLOSBROS	EQ	13-Jan-2020	149.05	149.35	152.60	147.30	148.00	148.10	149.67	18554	27.77	1753	8110	43.71
KIRLOSENG	EQ	13-Jan-2020	149.95	149.95	153.85	149.95	153.15	152.80	152.66	34048	51.98	560	23549	69.16
KIRLOSIND	EQ	13-Jan-2020	658.10	665.00	666.00	658.30	666.00	665.00	663.63	1418	9.41	368	1011	71.30
KITEX	EQ	13-Jan-2020	124.10	124.10	129.00	124.10	125.00	125.50	126.70	155370	196.86	1892	70472	45.36
KKCL	EQ	13-Jan-2020	995.00	1000.00	1000.00	976.60	991.00	993.35	993.02	253	2.51	151	88	34.78
KMSUGAR	EQ	13-Jan-2020	9.05	9.05	9.40	8.85	9.15	9.25	9.20	219346	20.17	394	146955	67.00
KNRCON	EQ	13-Jan-2020	278.25	282.50	285.80	276.10	281.50	280.50	280.04	397306	1112.63	8860	197301	49.66
KOHINOOR	BE	13-Jan-2020	9.10	9.00	9.40	9.00	9.30	9.25	9.12	7903	0.72	75	-	-
KOKUYOCMLN	EQ	13-Jan-2020	82.30	83.65	83.65	80.10	81.30	81.85	81.37	46857	38.13	657	25261	53.91
KOLTEPATIL	EQ	13-Jan-2020	245.75	247.00	249.55	244.80	246.85	247.80	247.44	26713	66.10	1449	16303	61.03
KOPRAN	EQ	13-Jan-2020	32.25	32.00	34.50	32.00	33.90	34.10	33.77	141810	47.89	1392	76406	53.88
KOTAKBANK	EQ	13-Jan-2020	1684.70	1692.00	1704.50	1685.55	1690.20	1691.10	1692.29	1807958	30595.95	48374	953751	52.75
KOTAKBKETF	EQ	13-Jan-2020	329.38	330.00	332.10	329.00	329.61	329.78	331.07	14615	48.39	329	7182	49.14
KOTAKGOLD	EQ	13-Jan-2020	351.80	352.00	352.00	350.00	350.50	350.35	350.55	46928	164.51	654	40974	87.31
KOTAKNIFTY	EQ	13-Jan-2020	126.72	127.14	127.69	127.14	127.64	127.50	127.45	89117	113.58	585	79281	88.96
KOTAKNV20	EQ	13-Jan-2020	58.75	58.12	59.48	58.00	59.20	59.20	59.04	32798	19.36	150	29113	88.76
KOTAKPSUBK	EQ	13-Jan-2020	243.42	245.00	245.60	242.20	243.90	244.27	243.84	1610	3.93	66	1275	79.19
KOTARISUG	EQ	13-Jan-2020	10.55	11.00	11.90	10.60	11.30	11.30	11.28	61226	6.91	370	35391	57.80
KOTHARIPET	EQ	13-Jan-2020	16.75	16.35	17.30	16.35	17.15	16.95	16.84	7517	1.27	59	4662	62.02
KOTHARIPRO	EQ	13-Jan-2020	66.95	74.00	80.30	66.05	80.30	80.30	75.72	82240	62.28	1587	35864	43.61
KPITTECH	EQ	13-Jan-2020	87.35	87.55	93.75	87.55	93.00	93.10	91.38	211648	193.40	2584	151332	71.50
KPRMILL	EQ	13-Jan-2020	706.15	710.00	713.05	695.00	695.00	696.70	703.53	9602	67.55	792	4618	48.09
KRBL	EQ	13-Jan-2020	271.95	274.90	280.00	272.50	276.00	277.35	276.72	122122	337.94	3328	49945	40.90
KREBSBIO	EQ	13-Jan-2020	82.50	81.00	82.50	81.00	82.50	82.50	81.56	286	0.23	7	286	100.00
KRIDHANINF	BE	13-Jan-2020	2.90	2.90	3.00	2.80	2.85	2.85	2.87	135276	3.88	121	-	-
KRISHANA	BE	13-Jan-2020	58.85	58.00	58.00	58.00	58.00	58.00	58.00	500	0.29	1	-	-
KRITIKA	SM	13-Jan-2020	32.00	33.00	33.50	33.00	33.50	33.50	33.28	36000	11.98	6	36000	100.00
KSB	EQ	13-Jan-2020	695.90	707.90	707.90	686.10	686.45	687.75	692.85	4944	34.25	427	2899	58.64
KSCL	EQ	13-Jan-2020	488.80	493.35	505.00	488.80	501.50	502.10	500.82	73673	368.97	3126	24850	33.73
KSERASERA	BE	13-Jan-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.10	2960809	2.92	219	-	-
KSK	BE	13-Jan-2020	0.55	0.50	0.60	0.50	0.50	0.50	0.51	300070	1.52	80	-	-
KSL	EQ	13-Jan-2020	256.00	253.80	259.40	253.80	254.50	255.05	256.89	42579	109.38	1646	20690	48.59
KTKBANK	EQ	13-Jan-2020	73.90	74.00	75.40	74.00	75.20	75.20	74.88	551684	413.13	3267	288140	52.23
KUANTUM	EQ	13-Jan-2020	476.05	494.50	494.50	477.05	480.00	486.15	484.93	605	2.93	66	351	58.02
KWALITY	BE	13-Jan-2020	2.40	2.45	2.45	2.30	2.40	2.35	2.34	126414	2.96	339	-	-
L&TFH	EQ	13-Jan-2020	121.90	123.00	127.05	122.50	126.75	126.70	125.16	12938824	16194.31	54417	2191077	16.93
L&TFINANCE	N8	13-Jan-2020	1085.14	1086.00	1089.49	1084.00	1089.49	1089.49	1086.45	350	3.80	6	250	71.43
L&TFINANCE	NU	13-Jan-2020	1075.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	200	2.17	3	200	100.00
L&TFINANCE	NY	13-Jan-2020	1004.00	1009.00	1009.00	1002.10	1002.10	1006.08	1006.08	110	1.11	4	60	54.55
L&TFINANCE	Y5	13-Jan-2020	1003.75	1004.00	1005.00	1004.00	1005.00	1004.76	1004.69	184	1.85	15	176	95.65
L&TFINANCE	Y7	13-Jan-2020	1011.89	1017.89	1018.00	1017.89	1018.00	1018.00	1017.95	301	3.06	3	301	100.00
L&TFINANCE	Y9	13-Jan-2020	1005.00	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	700	7.04	4	700	100.00
L&TINFRA	N1	13-Jan-2020	985.05	986.00	987.00	986.00	987.00	987.00	986.91	22	0.22	2	22	100.00
L&TINFRA	N2	13-Jan-2020	1931.53	1932.05	1932.05	1932.05	1932.05	1932.05	1932.05	20	0.39	1	20	100.00
L&TINFRA	N3	13-Jan-2020	985.10	985.10	987.50	985.10	987.50	987.50	987.49	2593	25.61	4	2580	99.50
L&TINFRA	N4	13-Jan-2020	1890.00	1880.01	1890.00	1880.01	1885.00	1885.00	1885.47	116	2.19	11	116	100.00
L&TINFRA	N5	13-Jan-2020	1040.30	1041.00	1041.15	1041.00	1041.15	1041.15	1041.10	30	0.31	2	30	100.00
L&TINFRA	N6	13-Jan-2020	1970.00	1970.00	1975.00	1970.00	1974.99	1974.33	1972.96	141	2.78	15	134	95.04
LAGNAM	SM	13-Jan-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	3000	0.30	1	3000	100.00
LAKSHVILAS	EQ	13-Jan-2020	16.60	16.90	16.90	16.20	16.50	16.45	16.57	1717768	284.57	888	1659328	96.60
LALPATHLAB	EQ	13-Jan-2020	1640.65	1649.00	1670.00	1615.00	1623.00	1624.70	1635.51	91022	1488.67	8498	65822	72.31
LAMBODHARA	EQ	13-Jan-2020	32.90	33.00	39.00	32.90	36.15	35.80	36.45	128383	46.80	2622	35735	27.83
LAOPALA	EQ	13-Jan-2020	166.45	169.90	171.95	167.25	170.65	171.00	170.01	39221	66.68	805	23414	59.70
LASA	EQ	13-Jan-2020	25.00	26.25	26.25	25.15	26.25	26.25	26.20	66425	17.40	827	59249	89.20
LAURUSLABS	EQ	13-Jan-2020	396.35	401.00	407.00	400.15	404.05	405.30	403.90	101744	410.95	3990	72892	71.64
LAXMIMACH	EQ	13-Jan-2020	3438.65	3401.60	3560.00	3401.60	3537.00	3541.65	3509.98	12515	439.27	1765	7913	63.23
LEEL	BZ	13-Jan-2020	2.75	2.75	2.85	2.70	2.80	2.80	2.81	31382	0.88	125	-	-
LEMONTREE	EQ	13-Jan-2020	58.10	58.55	58.55	57.30	57.45	57.50	57.59	1077025	620.25	7386	892181	82.84
LEXUS	SM	13-Jan-2020	9.10	8.80	8.80	8.65	8.75	8.75	8.73	4000	0.35	4	3000	75.00
LFIC	EQ	13-Jan-2020	50.10	50.00	53.15	50.00	53.15	53.15	50.36	105	0.05	3	105	100.00
LGBBROSLTD	EQ	13-Jan-2020	327.65	329.20	334.25	322.60	325.85	327.20	330.98	41784	138.30	1660	21041	50.36
LGBFORGE	EQ	13-Jan-2020	3.25	3.45	3.55	3.15	3.55	3.55	3.40	82035	2.79	153	57119	69.63
LIBERTSHOE	EQ	13-Jan-2020	141.65	141.80	152.20	141.80	143.55	144.20	147.78	1582566	2338.75	14452	310972	19.65
LICHSGFIN	EQ	13-Jan-2020	440.35	442.00	455.35	441.00	453.00	453.50	451.38	3344728	15097.48	36302	713153	21.32
LICNETFGSC	EQ	13-Jan-2020	19.89	21.35	21.35	19.40	20.45	20.27	20.21	10792	2.18	59	7775	72.04
LICNETFN50	EQ	13-Jan-2020	128.33	128.49	128.49	125.55	125.80	125.63	126.46	54	0.07	8	29	53.70
LICNETFSEN	EQ	13-Jan-2020	500.00	521.99	521.99	513.00	513.00	513.00	514.64	21	0.11	5	21	100.00
LICNFNHGP	EQ	13-Jan-2020	129.25	129.20	132.00	127.35	127.65	127.43	128.36	458	0.59	23	241	52.62
LINCOLN	EQ	13-Jan-2020	202.90	203.00	204.80	199.00	199.80	199.70	201.81	39439	79.59	1280	17891	45.36
LINCPEN	EQ	13-Jan-2020	194.00	204.50	204.50	195.00	195.00	197.30	197.64	8014	15.84	436	5802	72.40
LINDEINDIA	EQ	13-Jan-2020	694.00	692.70	698.00	675.10	678.10	682.25	683.74	53573	366.30	2594	24795	46.28
LIQUIDBEES	EQ	13-Jan-2020	1000.00	1000.00	1000.01	999.99	1000.01	999.99	1000.00	665760	6657.57	3524	618662	92.93
LIQUIDETF	EQ	13-Jan-2020	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	43202	432.02	75	5444	12.60
LOKESHMACH	EQ	13-Jan-2020	36.50	35.50	37.70	35.50	36.00	36.30	36.31	21868	7.94	230	12915	59.06
LOTUSEYE	EQ	13-Jan-2020	23.15	23.50	23.60	20.65	23.35	23.15	22.50	11773	2.65	217	7391	62.78
LOVABLE	EQ	13-Jan-2020	80.75	81.00	81.50	78.50	80.00	79.60	79.84	47926	38.26	1208	23771	49.60
LPDC	EQ	13-Jan-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.58	3491	0.06	19	2592	74.25
LSIL	EQ	13-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.49	1808182	8.91	235	1180909	65.31
LT	EQ	13-Jan-2020	1324.60	1329.00	1339.40	1328.70	1334.50	1334.70	1335.00	1825244	24367.05	62542	1037004	56.81
LTI	EQ	13-Jan-2020	1820.40	1830.00	1832.40	1815.05	1822.20	1826.95	1824.66	40504	739.06	3668	24426	60.31
LTTS	EQ	13-Jan-2020	1560.90	1569.90	1575.00	1552.40	1561.10	1562.35	1560.81	84927	1325.55	7455	70785	83.35
LUMAXIND	EQ	13-Jan-2020	1412.70	1450.00	1460.00	1430.00	1449.00	1448.15	1445.10	8858	128.01	728	6348	71.66
LUMAXTECH	EQ	13-Jan-2020	104.90	106.95	111.00	105.50	110.00	110.10	109.50	59854	65.54	1078	36421	60.85
LUPIN	EQ	13-Jan-2020	758.95	756.50	763.00	740.50	749.00	748.60	748.09	2327854	17414.36	50105	654662	28.12
LUXIND	EQ	13-Jan-2020	1408.25	1420.25	1474.00	1420.25	1459.00	1459.50	1447.32	59465	860.65	3999	18398	30.94
LYKALABS	EQ	13-Jan-2020	19.85	20.50	20.85	19.35	19.85	19.95	20.05	47784	9.58	396	27226	56.98
LYPSAGEMS	EQ	13-Jan-2020	4.00	4.25	4.25	3.90	4.05	3.95	3.99	9536	0.38	79	4835	50.70
M&M	EQ	13-Jan-2020	546.60	548.90	557.00	546.60	556.00	554.95	552.89	3442869	19035.32	51510	1437318	41.75
M&MFIN	EQ	13-Jan-2020	332.00	333.20	344.40	333.20	343.10	342.85	340.25	1839919	6260.25	19425	519314	28.22
M&MFIN	N1	13-Jan-2020	1002.30	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	5	0.05	1	5	100.00
M100	EQ	13-Jan-2020	18.31	18.11	18.80	18.11	18.37	18.42	18.41	64146	11.81	1725	55396	86.36
M14RG	MF	13-Jan-2020	7.10	6.50	6.50	6.50	6.50	6.50	6.50	1000	0.07	1	1000	100.00
M17RG	MF	13-Jan-2020	4.70	4.92	4.92	4.92	4.92	4.92	4.92	3000	0.15	1	3000	100.00
M50	EQ	13-Jan-2020	119.54	120.00	120.78	120.00	120.60	120.60	120.34	968	1.16	16	837	86.47
MAANALU	EQ	13-Jan-2020	68.00	72.45	72.45	66.80	70.80	70.05	70.54	11048	7.79	235	8389	75.93
MACPOWER	SM	13-Jan-2020	62.20	65.30	65.30	65.30	65.30	65.30	65.30	1500	0.98	3	1500	100.00
MADHAV	EQ	13-Jan-2020	31.80	32.95	35.00	32.30	34.50	34.30	33.98	19700	6.69	190	15544	78.90
MADHUCON	EQ	13-Jan-2020	3.75	3.75	3.90	3.65	3.85	3.85	3.83	16835	0.65	29	14084	83.66
MADRASFERT	EQ	13-Jan-2020	20.90	20.70	22.00	20.70	21.70	21.70	21.49	404932	87.03	1498	159295	39.34
MAGADSUGAR	EQ	13-Jan-2020	118.85	119.50	127.05	119.50	124.00	124.20	123.68	46080	56.99	853	22076	47.91
MAGMA	EQ	13-Jan-2020	56.70	57.00	59.50	56.05	59.50	59.35	58.48	209511	122.52	1621	156426	74.66
MAGNUM	EQ	13-Jan-2020	3.95	3.85	3.85	3.80	3.80	3.80	3.83	2561	0.10	16	2561	100.00
MAHABANK	EQ	13-Jan-2020	12.70	12.80	13.40	12.75	13.15	13.15	13.11	816853	107.06	1763	531350	65.05
MAHASTEEL	EQ	13-Jan-2020	91.70	94.85	94.85	88.10	91.00	91.15	90.18	24637	22.22	735	18285	74.22
MAHESHWARI	EQ	13-Jan-2020	228.95	221.60	234.00	221.60	224.50	224.90	225.98	17800	40.22	514	1291	7.25
MAHICKRA	SM	13-Jan-2020	92.60	92.00	92.95	91.00	91.00	91.30	91.64	27000	24.74	9	21000	77.78
MAHINDCIE	EQ	13-Jan-2020	170.80	168.30	173.90	168.30	171.00	170.20	171.28	66657	114.17	1466	27421	41.14
MAHLIFE	EQ	13-Jan-2020	402.45	410.95	410.95	401.20	403.00	404.45	404.67	17317	70.08	656	12815	74.00
MAHLOG	EQ	13-Jan-2020	432.90	439.00	453.00	436.55	453.00	448.80	445.65	36110	160.92	2965	21382	59.21
MAHSCOOTER	EQ	13-Jan-2020	4368.60	4399.45	4399.80	4309.95	4340.00	4329.85	4344.27	2063	89.62	367	1713	83.03
MAHSEAMLES	EQ	13-Jan-2020	423.60	427.00	431.70	423.60	429.80	429.60	429.49	32245	138.49	1337	26092	80.92
MAITHANALL	EQ	13-Jan-2020	549.55	555.10	566.95	550.00	550.00	553.50	558.34	33292	185.88	1824	18048	54.21
MAJESCO	EQ	13-Jan-2020	390.05	390.50	399.00	390.00	395.00	393.70	393.32	18445	72.55	837	9942	53.90
MALUPAPER	EQ	13-Jan-2020	30.60	30.95	30.95	30.20	30.60	30.60	30.48	24156	7.36	298	13184	54.58
MAN50ETF	EQ	13-Jan-2020	124.20	124.80	124.90	124.80	124.85	124.85	124.88	34	0.04	5	29	85.29
MANAKALUCO	EQ	13-Jan-2020	4.40	4.40	4.50	4.25	4.50	4.45	4.45	7648	0.34	34	7448	97.38
MANAKCOAT	EQ	13-Jan-2020	4.20	4.15	4.20	4.00	4.00	4.05	4.15	320780	13.32	40	319662	99.65
MANAKSIA	EQ	13-Jan-2020	34.70	34.70	36.20	34.15	34.80	34.95	35.33	13238	4.68	125	10746	81.18
MANAKSTEEL	EQ	13-Jan-2020	14.95	15.50	15.50	14.25	14.40	14.30	14.54	23609	3.43	146	16962	71.85
MANALIPETC	EQ	13-Jan-2020	19.90	20.00	21.00	19.80	20.15	20.20	20.39	520689	106.15	1594	180260	34.62
MANAPPURAM	EQ	13-Jan-2020	171.60	172.05	177.85	172.05	176.80	176.80	176.37	3820056	6737.48	23503	625325	16.37
MANAPPURAM	NM	13-Jan-2020	1979.00	1950.00	1990.01	1950.00	1983.01	1983.01	1980.84	12	0.24	3	12	100.00
MANAV	SM	13-Jan-2020	4.65	4.50	4.50	4.50	4.50	4.50	4.50	4000	0.18	1	4000	100.00
MANGALAM	EQ	13-Jan-2020	30.35	28.85	31.85	28.85	31.00	30.55	31.32	40972	12.83	771	21777	53.15
MANGCHEFER	EQ	13-Jan-2020	34.30	33.50	35.45	33.50	35.25	35.25	35.10	160838	56.46	762	147078	91.44
MANGLMCEM	EQ	13-Jan-2020	306.00	306.10	314.90	302.00	306.25	307.80	309.09	23396	72.32	1155	15462	66.09
MANGTIMBER	BE	13-Jan-2020	10.00	10.00	10.20	10.00	10.05	10.05	10.08	8307	0.84	8	-	-
MANINDS	EQ	13-Jan-2020	48.00	49.40	49.90	48.20	49.30	49.50	49.38	75886	37.47	773	40025	52.74
MANINFRA	EQ	13-Jan-2020	28.85	28.90	30.80	28.60	30.00	30.10	29.94	454118	135.95	2214	204769	45.09
MANPASAND	BZ	13-Jan-2020	11.25	10.70	10.70	10.70	10.70	10.70	10.70	39329	4.21	60	-	-
MANUGRAPH	EQ	13-Jan-2020	14.40	14.40	14.55	14.10	14.45	14.35	14.37	1893	0.27	30	1610	85.05
MARALOVER	EQ	13-Jan-2020	16.60	16.80	17.40	16.80	17.15	17.15	17.33	16177	2.80	106	15637	96.66
MARATHON	EQ	13-Jan-2020	97.15	95.75	96.00	90.55	92.70	92.90	93.05	58338	54.29	1802	27058	46.38
MARICO	EQ	13-Jan-2020	338.10	339.00	345.00	338.40	343.40	343.45	341.73	2539404	8678.02	24428	1803317	71.01
MARINE	SM	13-Jan-2020	104.80	105.00	105.00	99.00	99.00	99.00	101.59	14000	14.22	7	8000	57.14
MARKSANS	EQ	13-Jan-2020	18.15	18.30	19.40	18.10	18.80	18.85	18.75	2063827	386.94	4329	926353	44.89
MARSHALL	SM	13-Jan-2020	15.70	15.75	15.75	15.75	15.75	15.75	15.75	3000	0.47	1	3000	100.00
MARUTI	EQ	13-Jan-2020	7330.50	7332.00	7370.00	7279.80	7364.00	7352.70	7325.48	537399	39367.03	45690	165929	30.88
MASFIN	EQ	13-Jan-2020	873.90	873.90	873.90	860.00	860.00	861.65	864.48	7844	67.81	778	5126	65.35
MASTEK	EQ	13-Jan-2020	438.40	438.25	446.00	434.55	438.20	440.30	439.98	39137	172.19	1689	18512	47.30
MATRIMONY	EQ	13-Jan-2020	463.85	465.00	476.95	459.00	466.00	467.95	469.27	1363	6.40	213	160	11.74
MAWANASUG	EQ	13-Jan-2020	40.40	40.90	42.35	40.65	41.90	42.05	41.73	443647	185.13	2233	204297	46.05
MAXINDIA	EQ	13-Jan-2020	76.60	77.50	81.50	77.45	80.00	79.95	79.98	251878	201.46	3301	146069	57.99
MAXVIL	EQ	13-Jan-2020	53.20	53.90	54.95	53.35	54.25	53.95	54.00	56525	30.52	372	46713	82.64
MAYURUNIQ	EQ	13-Jan-2020	211.10	211.10	216.75	210.10	214.00	214.05	213.80	103086	220.40	1700	77632	75.31
MAZDA	EQ	13-Jan-2020	440.30	445.00	451.00	436.50	446.50	445.50	445.38	17498	77.93	701	8181	46.75
MBAPL	BE	13-Jan-2020	71.40	71.40	71.40	71.40	71.40	71.40	71.40	1000	0.71	1	-	-
MBECL	BE	13-Jan-2020	4.15	4.15	4.35	4.15	4.35	4.35	4.35	12990	0.57	9	-	-
MBLINFRA	EQ	13-Jan-2020	4.50	4.65	4.70	4.50	4.60	4.60	4.60	9144	0.42	34	8127	88.88
MCDHOLDING	EQ	13-Jan-2020	20.80	21.85	24.45	21.25	22.00	22.00	22.81	292727	66.78	2383	116607	39.83
MCDOWELL-N	EQ	13-Jan-2020	586.10	588.00	592.20	579.80	583.80	583.55	586.72	768907	4511.34	20591	363906	47.33
MCL	SM	13-Jan-2020	111.65	110.00	113.95	107.00	107.10	107.10	109.77	14400	15.81	6	9600	66.67
MCLEODRUSS	EQ	13-Jan-2020	5.50	5.75	5.75	5.25	5.30	5.30	5.50	487376	26.81	628	321504	65.97
MCX	EQ	13-Jan-2020	1356.05	1350.00	1350.00	1302.55	1318.65	1322.90	1329.54	437733	5819.82	18314	100057	22.86
MEGASOFT	EQ	13-Jan-2020	7.30	7.20	7.50	7.20	7.50	7.35	7.34	24840	1.82	104	23499	94.60
MEGH	EQ	13-Jan-2020	61.80	61.60	64.35	61.30	63.05	63.05	63.21	2895072	1829.85	13273	878053	30.33
MELSTAR	BE	13-Jan-2020	2.30	2.40	2.40	2.30	2.40	2.40	2.38	29914	0.71	80	-	-
MENONBE	EQ	13-Jan-2020	61.45	61.55	63.00	60.60	60.60	61.55	61.78	7015	4.33	117	4370	62.30
MEP	EQ	13-Jan-2020	39.70	39.25	40.85	39.10	39.60	39.65	40.06	54455	21.82	520	34107	62.63
MERCATOR	EQ	13-Jan-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	1721508	12.96	321	993867	57.73
METALFORGE	EQ	13-Jan-2020	4.70	4.60	4.75	4.60	4.70	4.70	4.64	8879	0.41	70	7418	83.55
METKORE	BZ	13-Jan-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	1000	0.00	1	-	-
METROPOLIS	EQ	13-Jan-2020	1622.30	1629.00	1719.95	1605.40	1692.00	1696.30	1669.34	78584	1311.83	7493	26676	33.95
MFSL	EQ	13-Jan-2020	510.90	513.45	520.40	508.40	508.90	509.65	514.05	1678732	8629.60	41614	478204	28.49
MGEL	SM	13-Jan-2020	52.80	52.80	52.80	52.80	52.80	52.80	52.80	10000	5.28	5	10000	100.00
MGL	EQ	13-Jan-2020	1005.60	1006.00	1014.00	1001.20	1005.05	1005.05	1008.80	334029	3369.69	9072	124411	37.25
MHHL	SM	13-Jan-2020	15.90	16.65	16.65	16.65	16.65	16.65	16.65	3000	0.50	1	3000	100.00
MHRIL	EQ	13-Jan-2020	230.90	234.85	239.00	229.85	236.00	235.70	236.47	48657	115.06	1645	28012	57.57
MIC	BE	13-Jan-2020	0.55	0.55	0.60	0.50	0.60	0.55	0.55	21115	0.12	36	-	-
MIDHANI	EQ	13-Jan-2020	170.10	171.15	171.60	163.50	168.50	168.15	168.80	414986	700.49	4780	125852	30.33
MINDACORP	EQ	13-Jan-2020	107.75	109.80	113.80	109.45	111.50	110.85	111.70	576849	644.35	5478	178984	31.03
MINDAIND	EQ	13-Jan-2020	397.10	396.00	404.50	395.00	397.00	396.60	398.98	134186	535.37	4558	56661	42.23
MINDTECK	EQ	13-Jan-2020	26.90	27.80	27.80	26.15	27.00	26.75	27.06	11388	3.08	221	7102	62.36
MINDTREE	EQ	13-Jan-2020	830.85	834.95	843.70	828.10	843.00	839.90	837.13	444899	3724.39	8926	61430	13.81
MIRCELECTR	EQ	13-Jan-2020	8.45	8.85	8.85	8.70	8.85	8.85	8.84	946969	83.70	496	781273	82.50
MIRZAINT	EQ	13-Jan-2020	59.65	60.00	62.05	59.75	60.15	60.05	60.77	398986	242.47	2792	128239	32.14
MMFL	EQ	13-Jan-2020	391.80	393.00	412.05	393.00	407.00	404.80	403.35	10060	40.58	526	5523	54.90
MMP	EQ	13-Jan-2020	109.00	115.00	118.00	105.05	111.00	110.40	112.91	32746	36.97	341	17691	54.02
MMTC	EQ	13-Jan-2020	20.40	20.45	20.95	20.25	20.65	20.65	20.60	1277401	263.14	3068	406361	31.81
MODIRUBBER	BE	13-Jan-2020	32.05	33.50	33.50	32.45	32.45	32.45	33.03	18	0.01	2	-	-
MOHOTAIND	EQ	13-Jan-2020	8.20	8.60	8.60	8.00	8.60	8.60	8.46	6764	0.57	31	5586	82.58
MOIL	EQ	13-Jan-2020	156.50	155.50	169.95	155.50	163.50	163.95	165.96	2217928	3680.90	22052	517634	23.34
MOLDTECH	EQ	13-Jan-2020	50.80	50.40	51.80	49.00	49.00	49.10	49.72	9962	4.95	146	5465	54.86
MOLDTKPAC	EQ	13-Jan-2020	278.60	284.70	284.70	275.10	277.90	275.70	277.55	50696	140.71	3562	26584	52.44
MONTECARLO	EQ	13-Jan-2020	292.30	295.00	297.70	290.10	295.00	294.10	293.44	8508	24.97	922	5753	67.62
MORARJEE	EQ	13-Jan-2020	14.05	13.35	15.40	13.35	14.75	14.75	14.38	7974	1.15	74	5141	64.47
MOREPENLAB	EQ	13-Jan-2020	15.50	15.55	15.90	15.50	15.65	15.65	15.64	382298	59.80	773	193874	50.71
MOTHERSUMI	EQ	13-Jan-2020	148.55	149.40	149.75	145.00	145.85	145.85	146.51	3773230	5528.29	37460	1046106	27.72
MOTILALOFS	EQ	13-Jan-2020	888.60	888.60	905.40	870.00	886.50	885.20	891.48	212499	1894.38	13793	100001	47.06
MOTOGENFIN	EQ	13-Jan-2020	34.40	34.05	36.50	34.05	34.50	34.50	35.32	726	0.26	19	621	85.54
MPHASIS	EQ	13-Jan-2020	876.50	874.00	891.00	872.10	887.00	882.50	880.35	104195	917.28	5242	49517	47.52
MPSLTD	EQ	13-Jan-2020	486.75	485.00	489.95	476.50	477.00	479.55	481.48	3180	15.31	212	2627	82.61
MRF	EQ	13-Jan-2020	67493.65	67492.00	67900.00	66750.00	66820.45	67016.70	67111.65	5981	4013.95	2558	2980	49.82
MRO-TEK	BE	13-Jan-2020	33.00	31.35	34.00	31.35	33.00	33.00	32.76	305	0.10	4	-	-
MRPL	EQ	13-Jan-2020	45.40	45.90	46.35	44.20	44.90	45.00	45.20	5471429	2473.21	12041	3339860	61.04
MSPL	EQ	13-Jan-2020	7.10	7.05	7.45	7.05	7.25	7.15	7.16	1967	0.14	25	1776	90.29
MSTCLTD	EQ	13-Jan-2020	139.30	140.40	142.55	138.60	140.00	140.70	140.79	92992	130.92	1083	45482	48.91
MTEDUCARE	EQ	13-Jan-2020	14.35	14.50	14.50	13.50	13.90	13.90	13.92	50417	7.02	318	43173	85.63
MTNL	EQ	13-Jan-2020	10.40	10.40	10.85	10.20	10.70	10.65	10.65	1904649	202.90	1964	936028	49.14
MUKANDENGG	EQ	13-Jan-2020	12.70	13.05	13.30	12.55	12.55	12.55	12.94	3804	0.49	24	2603	68.43
MUKANDLTD	EQ	13-Jan-2020	33.20	33.55	34.20	31.80	32.90	33.20	33.21	19190	6.37	313	12659	65.97
MUKTAARTS	EQ	13-Jan-2020	40.90	43.00	44.70	41.20	41.20	41.65	43.12	262218	113.06	3165	89340	34.07
MUNJALAU	EQ	13-Jan-2020	45.85	46.25	50.90	44.50	47.75	47.70	48.55	902395	438.13	5345	169927	18.83
MUNJALSHOW	EQ	13-Jan-2020	135.70	140.00	148.60	136.30	142.40	141.50	144.02	323450	465.84	6018	85100	26.31
MURUDCERA	EQ	13-Jan-2020	22.50	23.95	25.75	22.80	23.50	23.90	24.40	3097809	755.92	14142	780343	25.19
MUTHOOTCAP	EQ	13-Jan-2020	584.50	584.85	604.80	579.50	597.00	598.45	592.19	25433	150.61	1125	12510	49.19
MUTHOOTFIN	EQ	13-Jan-2020	747.85	749.00	761.35	747.60	750.50	750.15	752.27	902246	6787.32	15362	446080	49.44
N100	EQ	13-Jan-2020	634.39	635.00	640.00	618.05	625.00	626.94	624.45	39200	244.79	1019	18358	46.83
NABARD	N2	13-Jan-2020	1201.51	1201.00	1207.00	1200.15	1200.15	1202.40	1204.57	1781	21.45	15	1100	61.76
NACLIND	EQ	13-Jan-2020	26.65	27.75	27.75	26.40	26.90	26.90	26.79	43607	11.68	200	27905	63.99
NAGAFERT	BE	13-Jan-2020	4.50	4.70	4.70	4.30	4.70	4.70	4.58	360282	16.50	616	-	-
NAGREEKCAP	EQ	13-Jan-2020	7.55	7.70	7.90	7.30	7.30	7.30	7.73	3769	0.29	12	3696	98.06
NAGREEKEXP	EQ	13-Jan-2020	14.85	14.00	17.80	13.70	17.80	17.75	17.28	93629	16.18	607	51746	55.27
NAHARCAP	EQ	13-Jan-2020	77.05	75.00	78.00	75.00	77.15	77.30	76.76	1883	1.45	43	1501	79.71
NAHARINDUS	EQ	13-Jan-2020	26.75	26.00	28.40	26.00	28.00	27.80	27.37	14756	4.04	380	7022	47.59
NAHARPOLY	EQ	13-Jan-2020	35.00	33.20	40.50	33.20	39.75	39.65	38.80	54377	21.10	948	30398	55.90
NAHARSPING	EQ	13-Jan-2020	44.80	45.05	47.00	45.05	46.30	46.35	46.04	13169	6.06	244	8943	67.91
NANDANI	SM	13-Jan-2020	6.45	6.45	6.50	6.45	6.50	6.50	6.48	20000	1.30	3	20000	100.00
NATCOPHARM	EQ	13-Jan-2020	617.85	619.00	631.50	618.00	625.00	629.85	626.33	99308	622.00	6324	62883	63.32
NATHBIOGEN	EQ	13-Jan-2020	352.70	360.00	360.00	347.00	352.00	352.25	351.62	4561	16.04	482	2540	55.69
NATIONALUM	EQ	13-Jan-2020	45.50	45.75	46.15	45.50	45.90	45.80	45.85	4738374	2172.38	9360	1135747	23.97
NAUKRI	EQ	13-Jan-2020	2548.80	2564.65	2568.00	2478.00	2495.05	2529.35	2532.05	795516	20142.89	16086	81339	10.22
NAVINFLUOR	EQ	13-Jan-2020	1069.60	1065.00	1084.00	1056.00	1061.00	1062.00	1067.45	34845	371.95	2671	16006	45.93
NAVKARCORP	EQ	13-Jan-2020	31.15	31.80	32.00	30.90	31.45	31.40	31.38	72498	22.75	483	50479	69.63
NAVNETEDUL	EQ	13-Jan-2020	93.90	94.95	96.70	94.50	94.80	95.00	95.13	106013	100.85	4631	73964	69.77
NBCC	EQ	13-Jan-2020	36.60	36.70	37.30	36.55	37.20	37.15	36.97	13594802	5025.81	16243	2134578	15.70
NBIFIN	EQ	13-Jan-2020	1591.55	1551.10	1640.00	1551.10	1640.00	1618.05	1606.13	845	13.57	156	711	84.14
NBVENTURES	EQ	13-Jan-2020	82.65	83.70	85.65	82.00	83.70	83.60	83.94	66409	55.74	636	47518	71.55
NCC	EQ	13-Jan-2020	56.50	56.80	58.80	56.55	57.20	57.15	57.42	16602171	9533.31	27378	4124121	24.84
NCLIND	EQ	13-Jan-2020	95.60	98.40	100.05	94.10	96.10	96.15	97.05	169269	164.27	2149	84572	49.96
NDGL	EQ	13-Jan-2020	600.00	605.00	605.00	571.00	571.00	571.10	572.99	83	0.48	10	42	50.60
NDL	EQ	13-Jan-2020	31.40	32.40	32.40	30.20	30.95	31.15	31.60	21658	6.84	402	16628	76.78
NDTV	EQ	13-Jan-2020	26.35	27.40	27.75	26.15	27.00	27.10	26.94	29620	7.98	282	22933	77.42
NECCLTD	EQ	13-Jan-2020	5.25	5.20	5.40	5.10	5.25	5.20	5.19	41654	2.16	103	31827	76.41
NECLIFE	EQ	13-Jan-2020	13.00	13.05	13.35	12.75	13.10	13.10	13.07	120050	15.69	439	68199	56.81
NELCAST	EQ	13-Jan-2020	50.90	50.25	52.50	50.25	51.60	51.75	51.74	78089	40.40	778	37161	47.59
NELCO	EQ	13-Jan-2020	238.50	237.15	245.00	237.15	239.35	239.55	241.03	29428	70.93	1270	13854	47.08
NEOGEN	EQ	13-Jan-2020	380.85	381.00	390.00	380.00	382.65	385.00	385.61	11069	42.68	594	6633	59.92
NESCO	EQ	13-Jan-2020	683.55	683.00	708.00	683.00	701.00	700.10	699.26	79680	557.17	4192	44230	55.51
NESTLEIND	EQ	13-Jan-2020	14685.85	14747.90	14747.90	14601.00	14665.00	14658.25	14666.10	26990	3958.38	9595	14104	52.26
NETFCONSUM	EQ	13-Jan-2020	52.85	52.93	53.29	52.93	53.20	53.22	53.02	675	0.36	22	636	94.22
NETFDIVOPP	EQ	13-Jan-2020	29.50	28.00	29.88	28.00	29.66	29.66	29.72	411	0.12	11	253	61.56
NETFLTGILT	EQ	13-Jan-2020	20.20	20.22	20.24	20.18	20.18	20.22	20.23	11102	2.25	54	10391	93.60
NETFMID150	EQ	13-Jan-2020	64.44	64.84	64.96	64.40	64.74	64.74	64.46	393759	253.82	115	351051	89.15
NETFNIF100	EQ	13-Jan-2020	127.61	128.00	128.31	128.00	128.21	128.21	128.20	177	0.23	6	176	99.44
NETFNV20	EQ	13-Jan-2020	58.50	59.00	59.50	59.00	59.40	59.40	59.25	14118	8.36	63	9510	67.36
NETWORK18	BE	13-Jan-2020	25.40	25.75	26.65	24.75	26.65	26.65	25.90	392760	101.74	584	-	-
NEULANDLAB	EQ	13-Jan-2020	457.50	459.90	482.00	459.90	469.50	468.50	471.52	38136	179.82	2340	16146	42.34
NEWGEN	EQ	13-Jan-2020	200.10	201.00	201.00	199.00	199.45	199.35	200.72	8346	16.75	173	7432	89.05
NEXTMEDIA	EQ	13-Jan-2020	9.10	9.15	9.45	9.10	9.35	9.40	9.39	2949	0.28	13	2931	99.39
NFL	EQ	13-Jan-2020	27.15	27.40	28.40	27.25	27.75	27.85	27.77	1459527	405.29	4221	502884	34.46
NH	EQ	13-Jan-2020	343.30	344.90	348.85	335.55	343.00	341.90	344.19	66222	227.93	3233	37968	57.33
NHAI	N1	13-Jan-2020	1069.48	1071.40	1071.50	1068.05	1070.00	1070.00	1070.49	3452	36.95	22	3000	86.91
NHAI	N2	13-Jan-2020	1183.32	1183.00	1183.00	1172.27	1174.00	1175.01	1174.59	1628	19.12	16	665	40.85
NHAI	N6	13-Jan-2020	1283.66	1283.50	1287.00	1282.00	1283.89	1283.34	1283.00	1818	23.32	32	1638	90.10
NHAI	N8	13-Jan-2020	1125.01	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	280	3.16	9	280	100.00
NHAI	N9	13-Jan-2020	1180.00	1173.00	1174.50	1173.00	1174.50	1174.50	1173.40	1450	17.01	5	1450	100.00
NHAI	NA	13-Jan-2020	1196.09	1197.00	1202.99	1196.20	1202.40	1201.13	1197.06	3415	40.88	21	3045	89.17
NHAI	NE	13-Jan-2020	1167.00	1168.00	1179.00	1168.00	1179.00	1175.45	1173.28	943	11.06	25	885	93.85
NHBTF2014	N1	13-Jan-2020	5828.00	6000.00	6000.00	6000.00	6000.00	6000.00	6000.00	1	0.06	1	1	100.00
NHBTF2014	N5	13-Jan-2020	6100.00	6002.00	6024.00	5925.00	6024.00	6024.00	5964.70	435	25.95	20	300	68.97
NHBTF2014	N6	13-Jan-2020	6585.10	6590.00	6590.00	6535.00	6541.05	6540.96	6540.51	682	44.61	22	649	95.16
NHBTF2023	N6	13-Jan-2020	6515.00	6550.00	6550.00	6550.00	6550.00	6550.00	6550.00	289	18.93	9	289	100.00
NHPC	EQ	13-Jan-2020	24.25	24.25	24.40	24.20	24.25	24.20	24.29	828140	201.14	1968	478641	57.80
NHPC	N4	13-Jan-2020	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	1198.00	25	0.30	1	25	100.00
NHPC	N5	13-Jan-2020	1315.25	1310.00	1310.00	1310.00	1310.00	1310.00	1310.00	3	0.04	1	3	100.00
NHPC	N6	13-Jan-2020	1364.54	1359.00	1359.00	1359.00	1359.00	1359.00	1359.00	1000	13.59	2	1000	100.00
NIACL	EQ	13-Jan-2020	147.05	151.00	161.75	149.25	157.00	157.15	156.15	1880850	2936.91	19427	385277	20.48
NIBL	EQ	13-Jan-2020	6.05	6.30	6.30	5.85	6.10	6.10	6.07	2442	0.15	22	2124	86.98
NIFTYBEES	EQ	13-Jan-2020	129.61	127.00	130.50	124.40	130.44	130.41	130.25	531373	692.12	2099	394340	74.21
NIFTYEES	EQ	13-Jan-2020	15420.00	15430.00	15430.00	15430.00	15430.00	15430.00	15430.00	1	0.15	1	1	100.00
NIITLTD	EQ	13-Jan-2020	102.50	103.90	103.90	101.85	101.90	102.20	102.65	350458	359.76	5578	134403	38.35
NIITTECH	EQ	13-Jan-2020	1725.50	1724.90	1789.95	1712.10	1783.00	1774.75	1760.35	536820	9449.93	23648	75183	14.01
NILAINFRA	EQ	13-Jan-2020	4.55	4.55	5.40	4.55	5.40	5.00	4.93	1055263	51.98	820	688646	65.26
NILASPACES	EQ	13-Jan-2020	1.05	1.10	1.10	1.05	1.10	1.10	1.09	265876	2.89	81	187152	70.39
NILKAMAL	EQ	13-Jan-2020	1315.40	1332.40	1332.40	1305.00	1320.00	1320.75	1318.95	10152	133.90	1621	6111	60.20
NIPPOBATRY	EQ	13-Jan-2020	548.90	560.00	570.00	541.00	546.50	546.70	557.41	2096	11.68	283	1543	73.62
NITCO	EQ	13-Jan-2020	30.90	31.15	32.10	30.75	32.05	31.45	31.29	84674	26.49	1256	54464	64.32
NITINFIRE	BZ	13-Jan-2020	0.40	0.45	0.45	0.40	0.40	0.40	0.41	11920	0.05	23	-	-
NITINSPIN	EQ	13-Jan-2020	52.75	52.95	54.75	52.95	53.80	53.80	53.80	25881	13.92	1043	17887	69.11
NITIRAJ	SM	13-Jan-2020	65.00	64.00	64.00	64.00	64.00	64.00	64.00	1500	0.96	1	1500	100.00
NKIND	EQ	13-Jan-2020	25.50	26.35	26.75	24.25	24.25	24.25	26.52	25	0.01	6	24	96.00
NLCINDIA	EQ	13-Jan-2020	57.35	57.90	59.25	57.60	58.95	58.80	58.42	434975	254.12	5751	210140	48.31
NMDC	EQ	13-Jan-2020	121.05	121.45	124.65	121.45	123.25	123.25	123.15	5399007	6648.80	28961	1692045	31.34
NOCIL	EQ	13-Jan-2020	113.05	113.75	119.60	113.50	117.75	117.55	117.16	2307043	2702.90	15906	749445	32.49
NOIDATOLL	EQ	13-Jan-2020	3.45	3.40	3.60	3.35	3.55	3.50	3.47	31908	1.11	59	26412	82.78
NPBET	EQ	13-Jan-2020	180.11	180.88	180.88	179.59	180.85	180.85	180.20	125	0.23	3	65	52.00
NRAIL	EQ	13-Jan-2020	253.10	289.00	292.50	268.75	273.00	272.15	279.83	168849	472.48	7248	40371	23.91
NRBBEARING	EQ	13-Jan-2020	102.25	102.50	107.80	101.30	105.50	105.25	104.98	424932	446.10	1981	359249	84.54
NSIL	EQ	13-Jan-2020	741.00	741.00	760.00	738.05	750.00	749.90	750.74	352	2.64	164	185	52.56
NTL	BE	13-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.38	3280	0.01	3	-	-
NTPC	EQ	13-Jan-2020	120.30	120.40	122.00	120.10	121.85	121.75	121.20	3534313	4283.54	27480	1285095	36.36
NTPC	N1	13-Jan-2020	1124.00	1129.90	1129.90	1129.90	1129.90	1129.90	1129.90	10	0.11	1	10	100.00
NTPC	N4	13-Jan-2020	1135.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	90	1.02	2	90	100.00
NTPC	N6	13-Jan-2020	1345.99	1342.00	1342.00	1342.00	1342.00	1342.00	1342.00	56	0.75	1	56	100.00
NTPC	N7	13-Jan-2020	13.87	13.00	13.87	13.00	13.84	13.86	13.84	29637	4.10	125	29352	99.04
NTPC	NB	13-Jan-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	135	1.47	3	135	100.00
NTPC	ND	13-Jan-2020	1207.00	1200.60	1215.00	1197.01	1212.00	1212.00	1210.94	692	8.38	13	624	90.17
NUCLEUS	EQ	13-Jan-2020	281.25	285.15	321.70	281.75	315.00	312.50	310.51	210535	653.74	4959	64736	30.75
NXTDIGITAL	EQ	13-Jan-2020	390.30	400.30	400.30	386.00	386.00	389.35	390.83	1056	4.13	128	770	72.92
OAL	EQ	13-Jan-2020	183.00	183.00	191.95	180.05	185.00	185.95	184.40	4283	7.90	245	3044	71.07
OBEROIRLTY	EQ	13-Jan-2020	540.65	548.70	549.00	537.05	542.65	541.75	544.40	359470	1956.97	15581	192554	53.57
OCCL	EQ	13-Jan-2020	1026.60	1034.40	1039.95	1010.80	1017.50	1018.60	1023.99	3668	37.56	386	2509	68.40
OFSS	EQ	13-Jan-2020	2854.95	2874.90	3040.00	2853.55	2949.90	2955.20	2973.30	61138	1817.81	6631	35539	58.13
OIL	EQ	13-Jan-2020	157.90	157.90	158.90	157.10	158.55	158.15	157.88	320138	505.44	3708	126155	39.41
OILCOUNTUB	BE	13-Jan-2020	6.10	6.10	6.35	6.00	6.05	6.00	6.09	14815	0.90	57	-	-
OISL	EQ	13-Jan-2020	3.00	2.90	3.10	2.90	3.05	2.95	2.94	76934	2.26	63	54284	70.56
OLECTRA	EQ	13-Jan-2020	179.75	180.00	181.95	176.00	177.50	177.50	178.66	54867	98.03	1464	27903	50.86
OMAXAUTO	EQ	13-Jan-2020	46.55	46.30	49.00	46.30	48.25	48.25	48.24	15646	7.55	554	8703	55.62
OMAXE	EQ	13-Jan-2020	155.35	155.30	156.70	154.95	155.25	155.40	155.43	22488	34.95	858	9525	42.36
OMKARCHEM	EQ	13-Jan-2020	4.70	4.90	4.90	4.65	4.80	4.80	4.77	6070	0.29	50	4632	76.31
OMMETALS	EQ	13-Jan-2020	23.55	24.40	24.50	23.05	23.60	23.60	23.78	41288	9.82	177	20137	48.77
ONELIFECAP	EQ	13-Jan-2020	7.95	7.95	8.30	7.75	8.30	8.20	8.27	1712	0.14	37	1584	92.52
ONEPOINT	EQ	13-Jan-2020	15.00	15.00	15.75	15.00	15.75	15.75	15.54	12270	1.91	77	6164	50.24
ONGC	EQ	13-Jan-2020	124.15	124.25	125.70	124.25	125.55	125.45	125.09	5737187	7176.56	30159	2642057	46.05
ONMOBILE	EQ	13-Jan-2020	30.30	30.30	33.40	30.30	33.25	32.75	32.36	647347	209.47	2716	233838	36.12
ONWARDTEC	EQ	13-Jan-2020	63.95	64.00	66.05	63.05	65.80	64.95	65.01	11723	7.62	178	10501	89.58
OPTIEMUS	EQ	13-Jan-2020	29.25	30.20	30.70	28.10	30.15	30.55	30.57	102414	31.31	2320	77510	75.68
OPTOCIRCUI	EQ	13-Jan-2020	2.85	2.90	2.90	2.85	2.90	2.90	2.86	68864	1.97	86	48505	70.44
ORBTEXP	EQ	13-Jan-2020	85.65	83.00	88.00	81.00	85.95	85.70	85.51	7110	6.08	312	2595	36.50
ORICONENT	EQ	13-Jan-2020	20.00	19.25	20.50	19.25	19.60	19.75	19.85	46552	9.24	324	27337	58.72
ORIENTABRA	EQ	13-Jan-2020	18.00	18.15	18.55	18.00	18.50	18.50	18.37	27264	5.01	216	25227	92.53
ORIENTALTL	EQ	13-Jan-2020	10.20	10.20	10.25	10.20	10.25	10.25	10.25	587	0.06	7	537	91.48
ORIENTBANK	EQ	13-Jan-2020	51.50	51.80	52.00	51.35	51.70	51.70	51.68	445033	229.99	2485	134729	30.27
ORIENTBELL	EQ	13-Jan-2020	140.50	141.00	141.45	134.20	134.50	134.70	137.05	57391	78.65	1801	30097	52.44
ORIENTCEM	EQ	13-Jan-2020	82.15	83.15	87.90	81.00	85.30	85.05	84.96	400984	340.68	3681	134147	33.45
ORIENTELEC	EQ	13-Jan-2020	193.15	196.85	196.85	192.70	195.70	195.55	194.81	277451	540.49	1388	249686	89.99
ORIENTHOT	EQ	13-Jan-2020	34.10	34.20	35.50	34.20	35.15	35.10	34.93	40957	14.31	366	25942	63.34
ORIENTLTD	EQ	13-Jan-2020	97.70	93.35	98.00	93.35	98.00	96.00	96.28	143	0.14	13	102	71.33
ORIENTPPR	EQ	13-Jan-2020	28.30	28.40	28.75	27.90	28.10	28.10	28.19	328191	92.50	1745	160410	48.88
ORIENTREF	EQ	13-Jan-2020	245.80	245.85	248.40	241.20	242.95	243.85	244.50	157296	384.59	688	152077	96.68
ORISSAMINE	EQ	13-Jan-2020	1313.10	1324.70	1343.00	1315.00	1341.00	1337.35	1333.22	11984	159.77	1160	6453	53.85
ORTEL	BZ	13-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.44	11238	0.05	11	-	-
ORTINLABSS	EQ	13-Jan-2020	9.75	9.50	10.00	9.50	9.60	9.60	9.60	33614	3.23	67	23857	70.97
OSWALAGRO	EQ	13-Jan-2020	6.35	6.10	7.50	6.10	7.10	7.15	6.95	122713	8.52	614	68635	55.93
PAEL	BE	13-Jan-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	2240	0.08	10	-	-
PAGEIND	EQ	13-Jan-2020	23727.85	23799.00	23799.05	23011.15	23155.90	23156.55	23256.55	33606	7815.59	8797	19724	58.69
PAISALO	EQ	13-Jan-2020	424.65	444.00	444.00	419.60	420.00	423.25	424.67	135456	575.25	1794	18287	13.50
PALASHSECU	EQ	13-Jan-2020	35.45	33.05	35.45	32.10	33.05	34.65	33.43	2299	0.77	151	1410	61.33
PALREDTEC	EQ	13-Jan-2020	16.70	16.50	17.40	16.10	16.15	16.40	16.43	564	0.09	319	458	81.21
PANACEABIO	EQ	13-Jan-2020	131.80	133.45	134.80	131.85	133.00	132.35	133.08	13404	17.84	431	6028	44.97
PANACHE	EQ	13-Jan-2020	63.15	63.05	65.80	63.00	63.25	63.15	63.34	23970	15.18	93	17319	72.25
PANAMAPET	EQ	13-Jan-2020	67.50	68.05	73.60	68.00	72.60	72.25	71.95	58608	42.17	965	42001	71.66
PANSARI	SM	13-Jan-2020	22.20	23.10	23.10	22.80	23.00	22.95	22.95	228000	52.34	35	228000	100.00
PAPERPROD	EQ	13-Jan-2020	257.45	258.20	259.50	255.60	258.60	257.65	258.10	17266	44.56	537	9989	57.85
PAR	SM	13-Jan-2020	38.50	37.20	38.00	37.20	38.00	38.00	37.60	4000	1.50	2	2000	50.00
PARABDRUGS	BE	13-Jan-2020	2.15	2.05	2.05	2.05	2.05	2.05	2.05	12372	0.25	14	-	-
PARACABLES	EQ	13-Jan-2020	8.35	8.35	8.50	8.25	8.40	8.40	8.44	16863	1.42	61	13236	78.49
PARAGMILK	EQ	13-Jan-2020	145.95	154.50	154.75	149.65	153.00	153.20	152.25	566706	862.83	7307	166945	29.46
PARIN	SM	13-Jan-2020	53.00	53.00	63.50	53.00	63.50	63.50	55.90	10000	5.59	5	10000	100.00
PARSVNATH	BE	13-Jan-2020	2.00	2.00	2.10	1.95	2.10	2.10	2.07	62005	1.28	82	-	-
PATELENG	EQ	13-Jan-2020	17.60	18.00	20.95	17.65	20.35	20.15	19.47	1848525	359.97	5143	826451	44.71
PATINTLOG	EQ	13-Jan-2020	23.95	23.70	25.50	23.70	24.75	24.85	24.89	15404	3.83	215	11110	72.12
PATSPINLTD	BE	13-Jan-2020	5.05	5.05	5.30	4.80	5.30	5.30	4.91	5883	0.29	31	-	-
PCJEWELLER	EQ	13-Jan-2020	23.30	23.35	23.45	22.70	23.15	23.15	23.11	3255073	752.16	9168	963217	29.59
PDMJEPAPER	EQ	13-Jan-2020	15.65	15.85	15.95	15.25	15.85	15.80	15.75	38069	5.99	132	29192	76.68
PDPL	BE	13-Jan-2020	3.60	3.50	3.50	3.50	3.50	3.50	3.50	2000	0.07	2	-	-
PDSMFL	EQ	13-Jan-2020	312.30	314.00	321.80	314.00	319.00	320.15	319.46	1359	4.34	126	1035	76.16
PEARLPOLY	BE	13-Jan-2020	15.15	15.00	15.10	15.00	15.10	15.10	15.09	7046	1.06	8	-	-
PEL	EQ	13-Jan-2020	1447.70	1450.00	1457.95	1415.40	1438.60	1437.15	1433.59	1683490	24134.37	37187	587237	34.88
PENIND	EQ	13-Jan-2020	25.75	26.05	26.30	25.70	25.70	25.80	25.94	322383	83.61	740	231062	71.67
PENINLAND	EQ	13-Jan-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	250400	14.40	133	250353	99.98
PERSISTENT	EQ	13-Jan-2020	688.35	693.95	697.35	674.30	680.10	682.90	685.37	45165	309.55	3443	21658	47.95
PETRONENGG	BE	13-Jan-2020	7.75	7.75	8.10	7.75	8.10	8.00	7.91	450	0.04	5	-	-
PETRONET	EQ	13-Jan-2020	269.30	270.00	275.70	270.00	274.40	273.35	273.58	2166711	5927.72	33914	1269602	58.60
PFC	EQ	13-Jan-2020	121.65	122.35	125.40	121.85	124.65	125.00	124.19	5983829	7431.61	36799	2260838	37.78
PFC	N3	13-Jan-2020	1173.20	1172.90	1172.90	1172.90	1172.90	1172.90	1172.90	3	0.04	1	3	100.00
PFC	N4	13-Jan-2020	1065.77	1065.00	1065.00	1064.70	1064.70	1064.70	1064.93	65	0.69	3	65	100.00
PFC	N5	13-Jan-2020	1183.00	1155.20	1188.00	1155.00	1160.00	1160.00	1160.17	297	3.45	6	251	84.51
PFC	N8	13-Jan-2020	1315.15	1315.00	1323.00	1315.00	1323.00	1323.00	1316.21	1334	17.56	13	1323	99.18
PFIZER	EQ	13-Jan-2020	3992.50	4024.00	4030.00	3970.00	4010.00	4008.05	3995.18	10855	433.68	1774	5284	48.68
PFOCUS	EQ	13-Jan-2020	44.25	44.20	45.00	42.20	43.10	43.25	44.11	7727	3.41	154	5995	77.59
PFS	EQ	13-Jan-2020	13.75	13.75	14.75	13.70	14.10	14.10	14.30	1233843	176.48	2856	491623	39.84
PGEL	EQ	13-Jan-2020	65.20	68.00	71.70	65.70	68.75	68.25	69.02	219491	151.50	2906	142056	64.72
PGHH	EQ	13-Jan-2020	11128.90	11030.05	11246.80	10980.45	11110.00	11122.20	11037.53	43121	4759.49	2446	40964	95.00
PGHL	EQ	13-Jan-2020	4297.50	4325.00	4325.00	4266.10	4278.00	4273.45	4298.21	4928	211.82	1363	2803	56.88
PGIL	EQ	13-Jan-2020	156.80	157.50	161.00	154.50	157.00	155.05	156.96	2555	4.01	183	1423	55.69
PHILIPCARB	EQ	13-Jan-2020	129.95	130.75	132.85	129.50	129.90	130.20	130.92	856859	1121.76	7908	306592	35.78
PHOENIXLTD	EQ	13-Jan-2020	882.45	885.00	886.75	865.55	870.95	869.20	875.63	78483	687.22	2820	69725	88.84
PIDILITIND	EQ	13-Jan-2020	1415.15	1419.90	1434.40	1415.10	1422.85	1425.50	1424.01	297267	4233.10	14440	117926	39.67
PIGL	SM	13-Jan-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	4000	0.32	1	4000	100.00
PIIND	EQ	13-Jan-2020	1430.90	1439.75	1464.00	1425.05	1464.00	1459.10	1452.74	36469	529.80	3642	21739	59.61
PILANIINVS	EQ	13-Jan-2020	1760.70	1788.00	1788.00	1736.00	1765.00	1763.05	1758.47	2535	44.58	194	263	10.37
PILITA	EQ	13-Jan-2020	5.20	5.20	5.30	5.10	5.15	5.15	5.18	32555	1.69	40	5826	17.90
PIONDIST	EQ	13-Jan-2020	119.20	121.45	123.80	120.05	121.80	121.75	121.69	8711	10.60	123	5217	59.89
PIONEEREMB	EQ	13-Jan-2020	33.15	32.40	34.40	32.40	33.00	33.15	33.48	26122	8.75	956	11677	44.70
PITTIENG	EQ	13-Jan-2020	44.35	45.65	46.25	43.20	45.15	45.05	45.37	32394	14.70	724	15133	46.72
PKTEA	BE	13-Jan-2020	131.10	136.95	136.95	135.00	136.85	136.85	136.26	115	0.16	7	-	-
PLASTIBLEN	EQ	13-Jan-2020	188.15	189.30	225.75	189.30	225.75	225.75	218.40	121813	266.04	2609	56396	46.30
PNB	EQ	13-Jan-2020	62.45	62.75	63.35	62.60	63.20	63.20	63.02	13131132	8275.67	25960	2723334	20.74
PNBGILTS	EQ	13-Jan-2020	28.10	28.10	28.50	28.10	28.45	28.35	28.31	34930	9.89	226	18983	54.35
PNBHOUSING	EQ	13-Jan-2020	486.05	488.45	488.45	475.00	483.00	482.45	481.06	464732	2235.66	10714	92112	19.82
PNC	EQ	13-Jan-2020	14.85	14.60	17.20	14.30	16.95	16.55	15.93	21315	3.39	144	19337	90.72
PNCINFRA	EQ	13-Jan-2020	196.20	198.85	199.20	193.30	196.85	196.90	196.40	212630	417.61	5145	144363	67.89
PODDARHOUS	EQ	13-Jan-2020	301.80	297.15	313.90	297.15	308.95	308.95	305.93	1603	4.90	27	39	2.43
PODDARMENT	EQ	13-Jan-2020	190.85	194.50	196.90	185.50	190.50	189.20	191.58	34744	66.56	1261	19778	56.92
POKARNA	EQ	13-Jan-2020	93.45	94.85	95.70	93.30	94.00	94.15	94.31	9032	8.52	329	7687	85.11
POLYCAB	EQ	13-Jan-2020	1029.25	1033.00	1087.25	1023.00	1070.00	1070.05	1071.07	514090	5506.24	23500	198329	38.58
POLYMED	EQ	13-Jan-2020	215.65	220.00	252.70	219.00	235.10	238.30	240.82	163220	393.06	5594	66684	40.86
POLYPLEX	EQ	13-Jan-2020	536.35	541.70	548.00	531.75	540.25	543.05	538.91	39832	214.66	2007	23353	58.63
PONNIERODE	EQ	13-Jan-2020	170.15	166.10	175.00	166.10	169.60	170.55	171.50	5269	9.04	202	3234	61.38
POWERGRID	EQ	13-Jan-2020	192.15	192.40	195.00	191.80	195.00	194.80	193.67	15571488	30157.06	31280	13951418	89.60
POWERMECH	EQ	13-Jan-2020	621.00	621.00	655.25	620.00	646.55	647.50	643.28	32004	205.87	1503	12531	39.15
PPAP	EQ	13-Jan-2020	190.65	195.90	212.95	192.70	210.00	206.90	206.06	45355	93.46	2107	23250	51.26
PPL	EQ	13-Jan-2020	68.75	68.35	71.00	67.55	68.30	68.00	69.13	78322	54.14	1061	62733	80.10
PRABHAT	EQ	13-Jan-2020	87.20	87.50	87.75	86.05	86.10	86.15	87.00	52669	45.82	212	43492	82.58
PRADIP	BE	13-Jan-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.45	753	0.00	5	-	-
PRAENG	EQ	13-Jan-2020	7.00	7.30	7.95	6.30	6.85	6.80	7.37	208111	15.33	539	115606	55.55
PRAJIND	EQ	13-Jan-2020	111.70	112.25	116.95	111.60	115.45	115.80	115.15	3310489	3812.13	23453	836285	25.26
PRAKASH	EQ	13-Jan-2020	58.85	59.10	61.80	59.10	61.45	61.05	60.80	1503628	914.16	8277	1114191	74.10
PRAXIS	EQ	13-Jan-2020	63.05	61.55	63.75	60.50	60.80	61.65	60.90	31988	19.48	312	29621	92.60
PRECAM	BE	13-Jan-2020	39.85	40.00	41.00	38.00	40.10	40.60	40.36	7984	3.22	68	-	-
PRECOT	EQ	13-Jan-2020	24.70	24.95	26.70	24.30	24.35	25.10	24.99	3570	0.89	29	2309	64.68
PRECWIRE	EQ	13-Jan-2020	164.85	165.00	169.95	165.00	167.50	169.35	168.13	5806	9.76	253	3422	58.94
PREMEXPLN	EQ	13-Jan-2020	159.25	161.20	162.00	157.35	157.60	158.30	159.92	9819	15.70	875	6581	67.02
PREMIER	BE	13-Jan-2020	2.35	2.30	2.30	2.30	2.30	2.30	2.30	394	0.01	4	-	-
PREMIERPOL	EQ	13-Jan-2020	25.05	26.00	26.00	22.75	24.75	24.50	23.87	9463	2.26	361	5862	61.95
PRESSMN	EQ	13-Jan-2020	24.55	24.45	29.45	24.20	26.60	26.85	28.35	276454	78.36	1501	108952	39.41
PRESTIGE	EQ	13-Jan-2020	331.20	332.90	348.40	332.00	345.00	344.40	343.00	430948	1478.17	13578	132186	30.67
PRICOLLTD	EQ	13-Jan-2020	56.60	56.00	56.10	53.80	55.40	55.35	54.93	376361	206.74	3404	147927	39.30
PRIMESECU	EQ	13-Jan-2020	41.45	41.45	45.00	40.00	44.50	43.25	42.42	33694	14.29	282	28075	83.32
PRINCEPIPE	EQ	13-Jan-2020	165.30	167.00	174.40	166.20	169.50	169.45	170.73	2035350	3474.88	21534	970376	47.68
PROZONINTU	EQ	13-Jan-2020	20.25	20.25	21.25	19.75	20.80	20.35	20.71	43633	9.04	385	25987	59.56
PRSMJOHNSN	EQ	13-Jan-2020	65.05	65.50	67.50	65.00	66.00	65.85	65.80	275617	181.35	3598	136071	49.37
PSB	EQ	13-Jan-2020	21.15	20.90	21.30	20.90	20.95	21.00	21.14	59517	12.58	334	49501	83.17
PSPPROJECT	EQ	13-Jan-2020	528.50	529.95	560.00	524.25	542.05	547.55	543.58	42349	230.20	1754	19550	46.16
PSUBNKBEES	EQ	13-Jan-2020	27.17	26.70	27.34	26.70	27.16	27.10	27.15	2164	0.59	36	2035	94.04
PTC	EQ	13-Jan-2020	59.00	59.10	68.70	59.10	62.30	62.35	64.54	8143655	5256.02	36205	2499123	30.69
PTL	EQ	13-Jan-2020	38.30	38.50	38.50	37.70	38.30	38.30	38.14	7287	2.78	88	6115	83.92
PUNJABCHEM	EQ	13-Jan-2020	523.95	524.70	541.40	503.00	510.00	511.20	522.51	4039	21.10	355	3067	75.93
PUNJLLOYD	BZ	13-Jan-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.19	100056	1.19	116	-	-
PURVA	EQ	13-Jan-2020	62.90	63.05	63.75	61.15	61.90	62.30	62.53	153305	95.87	1138	90167	58.82
PVR	EQ	13-Jan-2020	1905.70	1907.00	1921.80	1873.10	1879.00	1883.65	1895.65	317739	6023.22	10281	70474	22.18
QGOLDHALF	EQ	13-Jan-2020	1740.95	1743.00	1744.00	1731.00	1731.95	1731.30	1735.05	1483	25.73	93	343	23.13
QNIFTY	EQ	13-Jan-2020	1258.50	1264.50	1264.50	1264.50	1264.50	1264.50	1264.50	12	0.15	2	12	100.00
QUESS	EQ	13-Jan-2020	545.90	547.95	574.95	545.00	569.35	567.55	561.73	222767	1251.36	10592	79860	35.85
QUICKHEAL	EQ	13-Jan-2020	130.90	131.60	136.40	131.00	134.40	134.25	134.14	240326	322.38	5183	82863	34.48
RADICO	EQ	13-Jan-2020	331.45	331.20	357.90	331.05	349.90	350.15	349.28	1777679	6209.14	32559	544751	30.64
RADIOCITY	EQ	13-Jan-2020	28.00	27.85	28.00	26.80	27.80	27.35	27.57	57196	15.77	426	44328	77.50
RAIN	EQ	13-Jan-2020	118.20	119.00	120.70	115.55	118.40	118.65	118.19	3040589	3593.74	21164	870967	28.64
RAINBOWPAP	BZ	13-Jan-2020	0.20	0.20	0.25	0.15	0.20	0.20	0.16	117330	0.18	25	-	-
RAJESHEXPO	EQ	13-Jan-2020	700.60	702.00	715.00	702.00	709.00	710.05	709.24	171838	1218.75	4852	33085	19.25
RAJRAYON	BZ	13-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.07	210554	0.14	35	-	-
RAJSREESUG	EQ	13-Jan-2020	20.75	21.50	21.50	20.50	21.00	21.20	21.12	22584	4.77	326	12283	54.39
RAJTV	EQ	13-Jan-2020	42.80	42.80	45.00	42.00	43.35	42.65	43.06	5967	2.57	99	632	10.59
RALLIS	EQ	13-Jan-2020	186.15	187.60	191.00	186.15	187.70	188.35	189.21	322879	610.91	7294	151882	47.04
RAMANEWS	EQ	13-Jan-2020	14.70	14.60	15.50	14.60	14.75	14.75	15.09	13348	2.01	133	12450	93.27
RAMASTEEL	EQ	13-Jan-2020	44.20	45.00	45.00	42.65	43.50	43.45	43.13	22785	9.83	146	19387	85.09
RAMCOCEM	EQ	13-Jan-2020	817.80	820.00	845.00	820.00	826.10	828.05	831.94	791477	6584.59	16377	214147	27.06
RAMCOIND	EQ	13-Jan-2020	202.90	207.30	209.75	203.00	207.00	208.15	206.98	66212	137.04	1126	34675	52.37
RAMCOSYS	EQ	13-Jan-2020	172.00	173.90	182.00	173.00	178.00	176.85	178.31	131315	234.14	3469	69358	52.82
RAMKY	EQ	13-Jan-2020	35.70	36.15	37.00	35.10	35.70	35.65	35.96	46448	16.70	456	21993	47.35
RAMSARUP	BZ	13-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.25	0.26	5691	0.01	8	-	-
RANASUG	BE	13-Jan-2020	3.50	3.60	3.65	3.55	3.65	3.65	3.64	317601	11.57	224	-	-
RANEENGINE	BE	13-Jan-2020	270.55	262.00	268.95	258.80	266.70	264.15	263.30	2458	6.47	190	-	-
RANEHOLDIN	EQ	13-Jan-2020	741.20	741.10	750.45	740.00	740.00	743.20	744.02	53234	396.07	620	49907	93.75
RATNAMANI	EQ	13-Jan-2020	1151.55	1149.95	1204.15	1147.25	1200.00	1178.45	1165.74	64111	747.37	1314	35555	55.46
RAYMOND	EQ	13-Jan-2020	667.35	670.00	676.00	666.05	667.30	670.40	671.81	232086	1559.17	6230	52543	22.64
RBL	EQ	13-Jan-2020	651.75	657.00	663.95	650.00	651.10	653.80	655.54	19492	127.78	1470	3931	20.17
RBLBANK	EQ	13-Jan-2020	348.25	350.75	360.00	349.50	357.50	358.25	354.71	6192087	21963.88	51003	786705	12.71
RCF	EQ	13-Jan-2020	51.10	51.05	53.45	51.05	53.10	52.95	52.33	3071090	1607.12	10226	800453	26.06
RCOM	BE	13-Jan-2020	0.85	0.85	0.90	0.80	0.85	0.80	0.83	4638824	38.29	1556	-	-
RECLTD	EQ	13-Jan-2020	142.25	143.05	144.40	141.60	143.50	143.40	143.42	4004187	5742.97	26692	1353142	33.79
RECLTD	N5	13-Jan-2020	1064.60	1087.00	1087.00	1087.00	1087.00	1087.00	1087.00	45	0.49	1	45	100.00
RECLTD	N8	13-Jan-2020	1090.00	1107.00	1107.00	1089.00	1089.00	1089.00	1089.18	505	5.50	5	505	100.00
RECLTD	N9	13-Jan-2020	1202.01	1200.00	1209.00	1200.00	1204.02	1204.14	1203.34	3371	40.56	24	2880	85.43
REDINGTON	EQ	13-Jan-2020	116.30	116.85	139.55	115.25	133.60	134.70	133.80	4681048	6263.35	33602	1374845	29.37
REFEX	EQ	13-Jan-2020	54.65	57.35	57.35	55.50	57.35	57.35	57.25	270120	154.64	1067	122879	45.49
REGENCERAM	BE	13-Jan-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	50	0.00	1	-	-
RELAXO	EQ	13-Jan-2020	635.10	641.00	643.95	637.00	642.00	642.35	641.13	66701	427.64	3632	47596	71.36
RELCAPITAL	EQ	13-Jan-2020	12.05	12.00	12.65	11.45	11.45	11.45	11.76	5292322	622.16	7955	3132928	59.20
RELIABLE	SM	13-Jan-2020	32.50	33.80	33.80	33.80	33.80	33.80	33.80	2400	0.81	1	2400	100.00
RELIANCE	EQ	13-Jan-2020	1547.65	1545.05	1558.70	1538.40	1539.85	1543.70	1548.94	8358090	129461.47	143022	5030540	60.19
RELIGARE	EQ	13-Jan-2020	44.90	46.00	47.10	43.50	47.10	47.10	44.46	11986188	5329.33	3115	9555527	79.72
RELINFRA	EQ	13-Jan-2020	24.90	23.70	24.60	23.70	23.70	23.70	23.95	6234477	1493.25	6494	3226132	51.75
REMSONSIND	EQ	13-Jan-2020	72.65	72.00	77.85	72.00	76.00	75.95	73.65	22936	16.89	69	17441	76.04
RENUKA	EQ	13-Jan-2020	8.60	8.60	8.85	8.55	8.60	8.60	8.70	1982446	172.41	1744	1156938	58.36
REPCOHOME	EQ	13-Jan-2020	324.45	326.85	326.85	320.15	323.00	322.40	323.27	33085	106.95	1337	15218	46.00
REPL	SM	13-Jan-2020	33.45	34.75	35.10	33.00	35.10	35.10	34.12	21000	7.17	7	18000	85.71
REPRO	EQ	13-Jan-2020	621.90	619.95	633.95	606.20	616.00	614.25	617.77	3613	22.32	421	2529	70.00
RESPONIND	EQ	13-Jan-2020	90.45	90.50	91.25	89.70	91.00	90.90	90.68	72491	65.74	1712	5552	7.66
REVATHI	EQ	13-Jan-2020	403.35	405.00	415.50	396.60	396.60	399.70	408.69	1672	6.83	100	822	49.16
RGL	EQ	13-Jan-2020	349.30	348.50	349.95	340.10	340.10	343.25	346.13	2297	7.95	122	1542	67.13
RHFL	EQ	13-Jan-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	539183	12.94	370	539183	100.00
RHFL	N4	13-Jan-2020	279.00	266.00	298.00	265.25	298.00	298.00	285.50	118	0.34	9	98	83.05
RHFL	N6	13-Jan-2020	250.00	250.00	250.00	227.50	250.00	250.00	247.95	55	0.14	14	55	100.00
RHFL	N8	13-Jan-2020	230.20	270.00	270.00	205.00	205.00	205.00	209.33	15	0.03	5	15	100.00
RICOAUTO	EQ	13-Jan-2020	47.40	47.55	49.35	47.30	49.20	48.80	48.60	561838	273.08	2715	224286	39.92
RIIL	EQ	13-Jan-2020	433.55	434.00	456.70	420.10	444.90	446.65	445.23	2106557	9378.95	45109	203038	9.64
RITES	EQ	13-Jan-2020	310.70	310.00	314.40	307.00	308.00	308.45	310.89	698890	2172.78	14445	247270	35.38
RKDL	EQ	13-Jan-2020	5.65	5.65	5.65	5.25	5.65	5.60	5.46	6977	0.38	28	5352	76.71
RKEC	SM	13-Jan-2020	54.00	56.00	56.00	56.00	56.00	56.00	56.00	1000	0.56	1	1000	100.00
RKFORGE	EQ	13-Jan-2020	347.30	348.00	369.80	347.10	363.00	361.75	360.57	31621	114.02	2168	14789	46.77
RMCL	BE	13-Jan-2020	6.30	6.00	6.60	6.00	6.60	6.60	6.52	171069	11.15	166	-	-
RMDRIP	SM	13-Jan-2020	16.80	17.50	17.50	17.50	17.50	17.50	17.50	2000	0.35	1	2000	100.00
RML	EQ	13-Jan-2020	295.05	296.85	303.50	295.00	299.15	300.75	298.92	31158	93.14	1526	12361	39.67
RNAM	EQ	13-Jan-2020	342.55	344.00	345.00	341.10	342.80	343.40	343.00	523153	1794.40	9513	202246	38.66
RNAVAL	BE	13-Jan-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	268128	9.12	290	-	-
ROHITFERRO	BE	13-Jan-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.68	1582	0.01	8	-	-
ROHLTD	EQ	13-Jan-2020	75.65	76.45	79.60	75.75	77.00	77.55	78.14	157183	122.83	1725	53572	34.08
ROLLT	EQ	13-Jan-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	10554	0.17	13	10554	100.00
ROLTA	BE	13-Jan-2020	4.35	4.35	4.40	4.30	4.40	4.40	4.35	54155	2.35	126	-	-
ROSSELLIND	BE	13-Jan-2020	74.40	71.60	76.80	71.00	75.00	75.35	73.45	4699	3.45	46	-	-
RPGLIFE	EQ	13-Jan-2020	303.30	306.90	310.50	302.85	304.80	304.65	305.57	46500	142.09	1838	23206	49.91
RPOWER	EQ	13-Jan-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	2467930	65.40	1791	2467930	100.00
RPPINFRA	EQ	13-Jan-2020	70.00	73.00	73.00	67.70	70.00	70.80	70.69	2087	1.48	47	1042	49.93
RSSOFTWARE	EQ	13-Jan-2020	22.05	21.75	22.45	21.00	21.35	21.10	21.33	12883	2.75	97	10236	79.45
RSWM	EQ	13-Jan-2020	101.45	102.00	103.20	98.80	101.00	101.70	101.52	25509	25.90	539	19582	76.77
RSYSTEMS	EQ	13-Jan-2020	69.20	70.15	70.15	66.55	69.40	69.30	67.87	53618	36.39	625	33697	62.85
RTNINFRA	BE	13-Jan-2020	2.30	2.30	2.40	2.20	2.35	2.20	2.22	305317	6.78	92	-	-
RTNPOWER	EQ	13-Jan-2020	2.20	2.25	2.25	2.10	2.10	2.10	2.12	1036991	22.01	311	905710	87.34
RUBYMILLS	EQ	13-Jan-2020	197.00	195.05	203.50	193.00	193.00	193.00	195.60	3256	6.37	128	2335	71.71
RUCHINFRA	BE	13-Jan-2020	2.35	2.40	2.45	2.30	2.45	2.45	2.43	26167	0.64	61	-	-
RUCHIRA	EQ	13-Jan-2020	83.45	84.00	84.30	82.50	83.00	82.90	83.28	62517	52.06	1583	40435	64.68
RUPA	EQ	13-Jan-2020	203.35	204.80	208.35	201.20	203.55	204.35	205.14	49765	102.09	1409	21420	43.04
RUSHIL	EQ	13-Jan-2020	143.15	136.00	145.00	136.00	136.80	136.10	137.58	10152	13.97	379	7124	70.17
RVNL	EQ	13-Jan-2020	25.15	25.20	26.00	25.15	25.40	25.40	25.53	5131600	1310.33	15378	2357092	45.93
SABTN	EQ	13-Jan-2020	1.40	1.45	1.45	1.35	1.35	1.35	1.36	9432	0.13	19	8361	88.65
SADBHAV	EQ	13-Jan-2020	120.40	122.00	129.70	121.35	124.85	125.55	126.51	581390	735.54	7151	177123	30.47
SADBHIN	EQ	13-Jan-2020	39.70	41.00	42.40	39.85	41.40	41.80	41.44	8984034	3723.38	15116	3122212	34.75
SAFARI	EQ	13-Jan-2020	601.75	603.50	623.95	602.00	620.00	616.85	618.45	6671	41.26	528	3745	56.14
SAGARDEEP	BE	13-Jan-2020	59.35	56.40	61.75	56.40	61.70	61.70	56.46	1124	0.63	12	-	-
SAGCEM	EQ	13-Jan-2020	568.25	554.65	577.55	554.65	562.00	562.00	565.72	4350	24.61	362	2583	59.38
SAIL	EQ	13-Jan-2020	49.90	50.00	50.40	49.05	50.05	50.00	49.81	25345459	12624.30	37397	2053320	8.10
SAKAR	BE	13-Jan-2020	66.45	66.75	66.75	63.20	64.00	64.15	65.05	7120	4.63	50	-	-
SAKHTISUG	EQ	13-Jan-2020	9.45	9.55	9.75	9.40	9.55	9.60	9.61	77678	7.47	352	44565	57.37
SAKSOFT	EQ	13-Jan-2020	219.35	218.00	225.90	217.00	219.00	218.05	219.81	4346	9.55	189	3185	73.29
SAKUMA	EQ	13-Jan-2020	6.65	6.90	6.90	6.55	6.60	6.60	6.67	170168	11.35	640	143244	84.18
SALASAR	EQ	13-Jan-2020	112.40	110.60	123.00	110.60	119.00	119.60	118.76	24666	29.29	665	15789	64.01
SALONA	EQ	13-Jan-2020	62.15	61.20	63.00	61.20	62.00	62.00	62.20	1001	0.62	22	730	72.93
SALSTEEL	EQ	13-Jan-2020	2.60	2.50	2.60	2.50	2.60	2.50	2.56	24344	0.62	47	19124	78.56
SALZERELEC	EQ	13-Jan-2020	111.20	113.00	114.00	111.00	111.00	111.45	112.23	9042	10.15	286	7138	78.94
SAMBHAAV	EQ	13-Jan-2020	2.55	2.55	2.60	2.45	2.55	2.55	2.50	15092	0.38	36	14129	93.62
SANCO	EQ	13-Jan-2020	13.95	14.00	14.40	13.25	13.70	13.85	13.67	163916	22.41	379	133312	81.33
SANDESH	EQ	13-Jan-2020	629.00	616.40	628.00	611.35	628.00	624.20	623.66	394	2.46	194	187	47.46
SANDHAR	EQ	13-Jan-2020	274.50	279.00	294.00	269.00	293.95	288.75	279.93	10234	28.65	803	7493	73.22
SANGAMIND	BE	13-Jan-2020	60.45	60.50	60.50	57.45	58.10	58.10	58.56	8226	4.82	61	-	-
SANGHIIND	EQ	13-Jan-2020	41.00	41.40	42.70	41.10	42.70	42.40	42.26	124580	52.65	742	91473	73.43
SANGHVIFOR	EQ	13-Jan-2020	22.50	21.55	22.45	21.40	21.40	21.40	21.52	2183	0.47	16	1773	81.22
SANGHVIMOV	EQ	13-Jan-2020	93.15	94.95	99.00	93.40	95.00	95.15	96.91	27207	26.37	750	21451	78.84
SANGINITA	BE	13-Jan-2020	150.90	155.00	155.00	150.00	152.40	152.10	151.91	36504	55.45	296	-	-
SANOFI	EQ	13-Jan-2020	6772.75	6845.00	6845.00	6731.00	6745.00	6738.35	6764.03	4469	302.28	1772	3209	71.81
SANWARIA	EQ	13-Jan-2020	1.85	1.85	1.90	1.80	1.80	1.80	1.81	933431	16.92	433	404523	43.34
SARDAEN	EQ	13-Jan-2020	245.15	245.30	251.00	244.15	245.70	245.50	247.56	44754	110.79	2144	28078	62.74
SAREGAMA	EQ	13-Jan-2020	429.65	424.00	434.75	422.50	423.10	426.50	427.25	4800	20.51	274	3396	70.75
SARLAPOLY	EQ	13-Jan-2020	26.30	27.65	27.90	26.75	27.45	27.60	27.43	216366	59.36	1240	145018	67.02
SARVESHWAR	SM	13-Jan-2020	17.35	17.40	17.40	17.40	17.40	17.40	17.40	8000	1.39	1	8000	100.00
SASKEN	EQ	13-Jan-2020	598.10	598.95	620.65	598.90	615.80	617.90	613.30	10193	62.51	771	6744	66.16
SASTASUNDR	EQ	13-Jan-2020	66.95	66.95	68.80	65.10	68.80	68.45	67.99	3155	2.15	288	1620	51.35
SATHAISPAT	BE	13-Jan-2020	2.50	2.50	2.50	2.40	2.50	2.50	2.49	120736	3.01	88	-	-
SATIA	EQ	13-Jan-2020	83.20	84.25	88.50	83.25	88.35	87.75	86.95	89858	78.13	1428	24871	27.68
SATIN	EQ	13-Jan-2020	215.75	218.00	233.00	217.85	230.70	230.05	227.05	203728	462.56	4449	96286	47.26
SBIETFQLTY	EQ	13-Jan-2020	99.23	101.00	101.00	95.90	100.50	100.13	99.55	1345	1.34	71	936	69.59
SBILIFE	EQ	13-Jan-2020	989.00	993.00	997.95	980.00	989.80	989.85	988.07	332236	3282.74	22764	176541	53.14
SBIN	EQ	13-Jan-2020	332.25	334.00	335.45	329.05	330.60	330.75	331.73	23615129	78338.51	156310	4383811	18.56
SBIN	N2	13-Jan-2020	11136.52	11297.50	11299.99	11118.06	11118.06	11118.06	11199.40	134	15.01	22	110	82.09
SBIN	N5	13-Jan-2020	11355.14	11356.00	11356.00	11345.00	11347.00	11348.06	11348.61	927	105.20	143	883	95.25
SBIN	N6	13-Jan-2020	11144.00	11150.00	11150.00	11070.00	11070.00	11072.79	11086.45	25	2.77	9	25	100.00
SCAPDVR	EQ	13-Jan-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	422640	0.81	78	361433	85.52
SCHAEFFLER	EQ	13-Jan-2020	4718.75	4779.00	4779.00	4630.00	4658.15	4642.70	4682.76	1328	62.19	616	837	63.03
SCHAND	BE	13-Jan-2020	89.75	89.75	90.95	89.75	89.90	89.95	90.17	1101	0.99	42	-	-
SCHNEIDER	EQ	13-Jan-2020	83.05	83.05	85.55	81.45	82.35	82.25	83.05	129222	107.31	1932	58967	45.63
SCI	EQ	13-Jan-2020	59.10	60.00	61.20	59.70	60.15	60.25	60.34	1407624	849.37	5853	556578	39.54
SDAFXXVGR	MF	13-Jan-2020	9.95	9.95	9.95	9.95	9.95	9.95	9.95	500	0.05	1	500	100.00
SDBL	BE	13-Jan-2020	106.90	108.00	108.30	105.75	107.75	107.85	106.99	10213	10.93	122	-	-
SEAMECLTD	EQ	13-Jan-2020	485.40	493.05	494.95	480.00	481.90	482.75	484.79	2821	13.68	170	2367	83.91
SECL	SM	13-Jan-2020	47.00	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SELAN	EQ	13-Jan-2020	158.15	158.15	162.90	156.35	157.95	157.80	159.72	59648	95.27	2132	23740	39.80
SELMCL	BE	13-Jan-2020	0.70	0.70	0.70	0.65	0.70	0.65	0.67	40343	0.27	24	-	-
SEPOWER	EQ	13-Jan-2020	2.55	2.85	2.85	2.35	2.40	2.45	2.55	41830	1.07	139	31939	76.35
SEQUENT	EQ	13-Jan-2020	77.00	77.90	78.60	75.20	77.90	77.35	76.87	318995	245.22	1427	170916	53.58
SERVOTECH	SM	13-Jan-2020	7.00	7.20	7.20	7.00	7.00	7.00	7.10	8000	0.57	2	4000	50.00
SESHAPAPER	EQ	13-Jan-2020	169.45	172.50	172.50	165.85	168.00	167.15	168.83	22986	38.81	604	15453	67.23
SETCO	EQ	13-Jan-2020	15.20	15.40	15.80	15.10	15.30	15.20	15.42	159116	24.54	560	93210	58.58
SETF10GILT	EQ	13-Jan-2020	183.25	187.90	199.90	183.00	190.00	189.99	189.58	255	0.48	13	210	82.35
SETFGOLD	EQ	13-Jan-2020	3578.25	3578.25	3598.50	3565.00	3573.00	3570.20	3580.41	4044	144.79	381	3407	84.25
SETFNIF50	EQ	13-Jan-2020	126.28	126.99	127.25	126.48	127.22	127.20	127.03	51699	65.67	482	40990	79.29
SETFNIFBK	EQ	13-Jan-2020	323.76	326.22	327.00	324.08	325.78	325.32	325.79	394592	1285.54	360	375704	95.21
SETFNN50	EQ	13-Jan-2020	292.87	295.00	296.82	293.27	296.82	296.04	295.00	6130	18.08	125	3935	64.19
SETUINFRA	EQ	13-Jan-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	138299	1.45	79	117742	85.14
SEYAIND	EQ	13-Jan-2020	104.05	105.05	105.10	99.55	102.00	100.90	101.44	13850	14.05	470	9755	70.43
SEZAL	BZ	13-Jan-2020	1.50	1.50	1.50	1.50	1.50	1.50	1.50	308	0.00	2	-	-
SFL	EQ	13-Jan-2020	1335.30	1317.00	1334.90	1317.00	1320.10	1328.00	1327.29	1482	19.67	306	507	34.21
SGBAUG24	GB	13-Jan-2020	3783.00	3775.00	3805.00	3763.10	3805.00	3800.37	3790.98	618	23.43	41	537	86.89
SGBAUG27	GB	13-Jan-2020	3740.10	3760.00	3775.00	3740.00	3740.00	3747.20	3753.58	81	3.04	12	81	100.00
SGBDC27VII	GB	13-Jan-2020	3740.00	3874.00	3874.00	3810.00	3850.00	3850.00	3844.17	6	0.23	4	6	100.00
SGBDEC2512	GB	13-Jan-2020	3700.00	3740.00	3740.00	3740.00	3740.00	3740.00	3740.00	14	0.52	2	14	100.00
SGBDEC25XI	GB	13-Jan-2020	3797.99	3660.00	3739.99	3660.00	3739.99	3739.99	3700.00	2	0.07	2	1	50.00
SGBFEB24	GB	13-Jan-2020	3762.00	3775.00	3775.00	3755.00	3775.00	3775.00	3762.67	12	0.45	7	12	100.00
SGBFEB27	GB	13-Jan-2020	3736.00	3762.00	3762.00	3762.00	3762.00	3762.00	3762.00	7	0.26	2	7	100.00
SGBJUL25	GB	13-Jan-2020	3750.00	3750.00	3775.00	3742.00	3768.00	3768.00	3761.25	334	12.56	29	329	98.50
SGBJUN27	GB	13-Jan-2020	3748.97	3764.99	3764.99	3650.00	3749.99	3749.99	3734.55	34	1.27	6	27	79.41
SGBMAR24	GB	13-Jan-2020	3790.00	3790.00	3790.00	3757.00	3757.00	3763.52	3779.58	14	0.53	5	9	64.29
SGBMAR25	GB	13-Jan-2020	3750.00	3766.00	3795.00	3726.00	3726.00	3726.35	3743.48	138	5.17	22	115	83.33
SGBMAY25	GB	13-Jan-2020	3721.24	3730.00	3760.00	3713.00	3720.00	3723.22	3735.79	391	14.61	65	249	63.68
SGBMAY26	GB	13-Jan-2020	3805.00	3799.00	3799.00	3799.00	3799.00	3799.00	3799.00	6	0.23	1	6	100.00
SGBNOV23	GB	13-Jan-2020	3900.00	3820.00	3890.00	3820.00	3820.00	3820.00	3823.62	397	15.18	12	397	100.00
SGBNOV24	GB	13-Jan-2020	3750.01	3750.00	3770.00	3738.00	3740.00	3741.51	3753.60	1059	39.75	58	1021	96.41
SGBNOV258	GB	13-Jan-2020	3702.00	3701.00	3725.00	3701.00	3702.00	3702.00	3718.29	14	0.52	5	12	85.71
SGBNOV26	GB	13-Jan-2020	3788.00	3763.99	3764.00	3750.00	3750.00	3750.00	3760.33	107	4.02	5	107	100.00
SGBOCT25	GB	13-Jan-2020	3801.00	3800.00	3800.00	3798.00	3800.00	3799.60	3799.67	6	0.23	3	6	100.00
SGBOCT25IV	GB	13-Jan-2020	3800.00	3800.00	3800.00	3720.00	3750.00	3750.00	3754.12	299	11.22	20	291	97.32
SGBOCT26	GB	13-Jan-2020	3777.00	3680.00	3752.00	3680.00	3750.00	3749.99	3749.43	106	3.97	5	100	94.34
SGBOCT27	GB	13-Jan-2020	3745.00	3745.00	3798.00	3721.00	3798.00	3798.00	3750.06	61	2.29	9	29	47.54
SGBOCT27VI	GB	13-Jan-2020	3752.00	3740.00	3790.00	3740.00	3740.00	3748.46	3757.36	73	2.74	21	57	78.08
SGBSEP24	GB	13-Jan-2020	3761.33	3752.00	3775.00	3751.00	3764.00	3764.00	3769.29	100	3.77	15	92	92.00
SGBSEP27	GB	13-Jan-2020	3797.99	3797.99	3797.99	3730.01	3764.99	3736.38	3741.51	196	7.33	17	170	86.73
SGL	EQ	13-Jan-2020	6.05	6.05	6.10	5.85	6.10	6.10	6.02	12063	0.73	45	9899	82.06
SHAHALLOYS	EQ	13-Jan-2020	7.75	8.10	8.10	7.55	8.10	8.05	7.85	1285	0.10	24	908	70.66
SHAKTIPUMP	EQ	13-Jan-2020	274.55	274.95	274.95	254.10	261.80	262.55	263.55	561810	1480.63	11763	103558	18.43
SHALBY	EQ	13-Jan-2020	94.80	95.30	98.35	95.00	97.10	97.45	96.91	190909	185.02	2452	123910	64.91
SHALPAINTS	EQ	13-Jan-2020	85.50	86.55	86.85	84.45	84.50	84.70	85.35	70196	59.91	495	54556	77.72
SHANKARA	EQ	13-Jan-2020	380.10	381.00	390.00	378.15	382.50	384.25	384.42	56420	216.89	2068	17949	31.81
SHANTI	SM	13-Jan-2020	20.25	20.25	20.25	20.25	20.25	20.25	20.25	4500	0.91	1	4500	100.00
SHANTIGEAR	EQ	13-Jan-2020	102.05	103.00	105.95	100.55	105.35	104.85	103.42	26262	27.16	618	20582	78.37
SHARDACROP	EQ	13-Jan-2020	249.10	260.90	289.00	252.25	271.00	272.05	274.20	67740	185.75	3233	23259	34.34
SHARDAMOTR	EQ	13-Jan-2020	1056.50	1050.00	1080.00	1047.80	1058.50	1062.65	1067.02	599	6.39	109	355	59.27
SHARIABEES	EQ	13-Jan-2020	258.26	260.00	261.50	260.00	260.20	260.20	261.26	36	0.09	6	35	97.22
SHEMAROO	EQ	13-Jan-2020	159.55	157.00	159.85	153.55	156.50	156.60	156.29	5804	9.07	467	3293	56.74
SHIL	EQ	13-Jan-2020	188.20	185.00	197.80	180.00	180.00	180.75	185.93	39773	73.95	1129	25219	63.41
SHILPAMED	EQ	13-Jan-2020	272.05	270.10	275.95	270.10	271.50	271.85	272.11	7414	20.17	242	5737	77.38
SHIRPUR-G	EQ	13-Jan-2020	10.25	10.75	10.75	10.75	10.75	10.75	10.75	9433	1.01	35	9423	99.89
SHIVAMAUTO	EQ	13-Jan-2020	23.10	23.10	24.85	23.00	23.45	23.50	23.93	112126	26.83	908	40415	36.04
SHIVAMILLS	EQ	13-Jan-2020	30.45	31.00	31.80	30.70	31.00	30.95	31.00	1306	0.40	15	904	69.22
SHIVATEX	EQ	13-Jan-2020	95.65	92.00	97.60	92.00	94.50	95.35	95.02	556	0.53	37	334	60.07
SHK	EQ	13-Jan-2020	114.75	114.50	115.80	113.55	114.50	114.10	114.43	42005	48.07	1239	34308	81.68
SHOPERSTOP	EQ	13-Jan-2020	385.00	390.00	391.45	385.00	391.45	390.15	389.50	13615	53.03	594	8949	65.73
SHREDIGCEM	EQ	13-Jan-2020	26.85	27.00	29.30	26.90	28.95	28.95	28.36	1201309	340.65	2688	697030	58.02
SHREECEM	EQ	13-Jan-2020	23345.40	23270.00	24263.05	23227.05	23611.05	23829.20	23663.20	55253	13074.63	12886	26966	48.80
SHREEPUSHK	EQ	13-Jan-2020	114.40	120.00	120.00	114.10	115.00	116.45	115.74	37647	43.57	934	17349	46.08
SHREERAMA	EQ	13-Jan-2020	5.05	5.05	5.05	4.80	4.80	4.85	4.89	992	0.05	8	992	100.00
SHRENIK	EQ	13-Jan-2020	42.15	42.75	45.40	40.50	41.40	41.80	41.82	106640	44.60	475	52040	48.80
SHREYANIND	EQ	13-Jan-2020	117.80	119.35	122.95	116.50	117.50	116.90	118.19	14966	17.69	409	7935	53.02
SHREYAS	EQ	13-Jan-2020	82.30	83.00	87.80	81.05	85.30	84.95	84.72	5832	4.94	392	3754	64.37
SHRIPISTON	BE	13-Jan-2020	710.00	710.10	721.95	696.15	707.05	701.60	710.14	167	1.19	23	-	-
SHRIRAMCIT	EQ	13-Jan-2020	1418.45	1420.00	1423.80	1404.10	1411.00	1406.50	1410.96	754	10.64	211	365	48.41
SHRIRAMEPC	EQ	13-Jan-2020	4.70	4.60	4.85	4.50	4.60	4.50	4.56	486027	22.14	281	396818	81.65
SHUBHLAXMI	SM	13-Jan-2020	41.00	43.05	43.05	43.05	43.05	43.05	43.05	1000	0.43	1	1000	100.00
SHYAMCENT	EQ	13-Jan-2020	3.00	3.05	3.10	2.95	3.00	3.00	3.04	2713	0.08	9	2613	96.31
SICAGEN	EQ	13-Jan-2020	16.10	16.20	17.70	16.20	17.70	17.70	17.41	37623	6.55	211	27938	74.26
SICAL	EQ	13-Jan-2020	17.90	17.25	18.20	17.20	17.20	17.35	17.50	49288	8.62	218	36387	73.83
SIEMENS	EQ	13-Jan-2020	1510.25	1512.00	1518.20	1489.55	1502.45	1501.80	1500.60	336600	5051.00	15065	147197	43.73
SIGIND	EQ	13-Jan-2020	21.50	21.50	22.50	21.25	21.65	21.65	21.75	1575	0.34	73	1432	90.92
SIL	BE	13-Jan-2020	12.85	12.35	13.40	12.35	13.05	13.05	13.12	20046	2.63	41	-	-
SILINV	EQ	13-Jan-2020	149.10	148.00	153.50	148.00	152.50	152.45	151.55	2050	3.11	248	1208	58.93
SIMBHALS	EQ	13-Jan-2020	7.25	7.15	7.40	7.05	7.35	7.35	7.18	38049	2.73	89	23253	61.11
SIMPLEXINF	EQ	13-Jan-2020	48.05	50.45	50.45	48.25	50.45	50.45	50.08	156353	78.30	396	137195	87.75
SINTERCOM	SM	13-Jan-2020	73.00	73.95	73.95	73.95	73.95	73.95	73.95	2000	1.48	1	2000	100.00
SINTEX	BE	13-Jan-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.92	1012063	9.28	604	-	-
SIRCA	BE	13-Jan-2020	240.00	245.00	245.00	230.50	240.85	240.85	242.22	2756	6.68	29	-	-
SIS	EQ	13-Jan-2020	980.15	991.00	1032.00	983.55	1016.90	1013.75	1009.79	33716	340.46	2863	14779	43.83
SITASHREE	BZ	13-Jan-2020	0.25	0.20	0.25	0.20	0.25	0.25	0.25	16411	0.04	8	-	-
SITINET	BE	13-Jan-2020	1.95	1.90	2.00	1.90	1.90	1.90	1.95	347026	6.77	88	-	-
SIYSIL	EQ	13-Jan-2020	242.25	245.10	247.00	237.65	242.50	242.75	242.13	10115	24.49	415	7230	71.48
SJVN	EQ	13-Jan-2020	26.05	26.10	26.35	26.05	26.05	26.10	26.18	787370	206.15	3518	442475	56.20
SKFINDIA	EQ	13-Jan-2020	2141.10	2146.95	2149.95	2125.50	2132.00	2129.95	2132.95	3973	84.74	794	3128	78.73
SKIL	BE	13-Jan-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	98008	5.49	40	-	-
SKIPPER	EQ	13-Jan-2020	49.80	50.95	50.95	48.10	48.80	48.90	49.05	47864	23.48	1116	35174	73.49
SKMEGGPROD	EQ	13-Jan-2020	35.80	36.00	36.25	35.40	35.95	35.85	35.88	22772	8.17	351	12690	55.73
SMARTLINK	EQ	13-Jan-2020	80.15	80.20	89.90	80.20	84.25	84.80	85.36	25956	22.16	933	4666	17.98
SMLISUZU	EQ	13-Jan-2020	589.05	595.00	611.00	588.00	596.20	596.70	599.43	125005	749.32	5891	25917	20.73
SMPL	BZ	13-Jan-2020	0.15	0.10	0.20	0.10	0.20	0.20	0.14	1799	0.00	4	-	-
SMSLIFE	EQ	13-Jan-2020	272.45	273.00	288.95	268.20	272.90	270.30	271.53	5181	14.07	147	4456	86.01
SMSPHARMA	EQ	13-Jan-2020	44.90	45.00	49.25	44.10	49.00	48.90	48.11	119903	57.69	1365	46849	39.07
SNOWMAN	EQ	13-Jan-2020	42.50	42.90	43.05	42.50	42.85	42.95	42.88	681613	292.30	1432	448397	65.78
SOBHA	EQ	13-Jan-2020	415.20	415.70	448.90	415.70	440.10	443.60	434.50	882840	3835.92	22861	293987	33.30
SOLARA	EQ	13-Jan-2020	425.05	426.65	441.95	425.10	440.70	439.60	434.06	13756	59.71	1294	9698	70.50
SOLARINDS	EQ	13-Jan-2020	1102.10	1102.00	1111.40	1090.00	1098.00	1096.90	1100.38	12201	134.26	684	10221	83.77
SOLEX	SM	13-Jan-2020	32.00	31.95	31.95	31.95	31.95	31.95	31.95	2000	0.64	1	2000	100.00
SOMANYCERA	EQ	13-Jan-2020	221.45	222.25	237.00	220.10	232.50	232.90	231.62	180157	417.28	3933	92357	51.26
SOMATEX	EQ	13-Jan-2020	3.00	3.00	3.00	2.90	3.00	3.00	2.97	3820	0.11	13	3820	100.00
SOMICONVEY	EQ	13-Jan-2020	14.20	14.10	16.65	14.10	14.25	14.20	14.63	5667	0.83	61	3275	57.79
SONAHISONA	SM	13-Jan-2020	10.65	10.05	10.60	10.05	10.60	10.60	10.07	310000	31.21	31	310000	100.00
SONAMCLOCK	SM	13-Jan-2020	38.60	37.50	37.50	37.50	37.50	37.50	37.50	12000	4.50	2	12000	100.00
SONATSOFTW	EQ	13-Jan-2020	313.90	315.90	319.00	314.00	317.20	316.35	316.64	50523	159.98	4192	31659	62.66
SORILINFRA	EQ	13-Jan-2020	129.45	132.55	135.90	124.00	135.90	135.90	134.88	120082	161.96	1567	68228	56.82
SOTL	EQ	13-Jan-2020	841.90	842.00	875.55	835.20	861.00	867.65	853.97	2164	18.48	160	2023	93.48
SOUTHBANK	EQ	13-Jan-2020	10.30	10.30	10.40	10.10	10.30	10.30	10.26	6774788	695.34	3107	2869121	42.35
SOUTHWEST	EQ	13-Jan-2020	17.25	17.20	18.50	17.20	18.50	18.40	18.00	26936	4.85	166	21912	81.35
SPAL	EQ	13-Jan-2020	221.90	225.10	228.20	223.50	225.20	226.65	225.81	7478	16.89	320	4303	57.54
SPANDANA	EQ	13-Jan-2020	1163.30	1166.00	1183.30	1145.00	1149.00	1148.35	1156.30	20637	238.63	1563	14438	69.96
SPARC	EQ	13-Jan-2020	183.15	184.20	188.80	182.25	188.80	185.95	185.55	1275141	2366.04	13375	353385	27.71
SPCENET	BE	13-Jan-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.12	306	0.00	4	-	-
SPECIALITY	EQ	13-Jan-2020	67.10	68.80	72.00	66.50	66.80	67.35	67.94	71416	48.52	2487	36166	50.64
SPENCERS	EQ	13-Jan-2020	60.25	60.50	61.80	59.50	59.75	59.90	60.21	325135	195.76	1765	243005	74.74
SPENTEX	BE	13-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.36	16382	0.06	12	-	-
SPIC	EQ	13-Jan-2020	22.05	22.40	23.15	22.10	23.00	23.00	22.68	60929	13.82	561	39113	64.19
SPICEJET	EQ	13-Jan-2020	106.10	106.25	106.25	103.60	104.10	104.20	104.43	1233045	1287.65	10483	621040	50.37
SPLIL	EQ	13-Jan-2020	33.50	33.90	35.90	33.05	33.90	33.95	34.37	59889	20.59	665	24204	40.41
SPMLINFRA	EQ	13-Jan-2020	12.25	12.15	12.85	12.05	12.20	12.15	12.41	20574	2.55	456	10067	48.93
SPTL	BE	13-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.21	1756415	21.22	648	-	-
SPYL	BE	13-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.28	19574	0.06	20	-	-
SREEL	EQ	13-Jan-2020	169.60	170.00	174.00	170.00	173.55	173.65	173.28	6610	11.45	121	6300	95.31
SREIBNPNCD	NJ	13-Jan-2020	850.00	786.11	786.11	786.00	786.00	786.00	786.09	64	0.50	3	64	100.00
SREIBNPNCD	NN	13-Jan-2020	850.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
SREIBNPNCD	NO	13-Jan-2020	761.20	761.56	761.56	761.56	761.56	761.56	761.56	9	0.07	2	9	100.00
SREIBNPNCD	NP	13-Jan-2020	760.00	740.00	740.00	740.00	740.00	740.00	740.00	10	0.07	2	10	100.00
SREINFRA	EQ	13-Jan-2020	9.25	9.30	9.70	9.30	9.60	9.60	9.52	513729	48.89	663	298767	58.16
SREINFRA	Y2	13-Jan-2020	994.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	50	0.52	3	50	100.00
SREINFRA	Y6	13-Jan-2020	1035.00	1042.00	1042.00	1030.00	1030.00	1030.00	1039.44	36	0.37	3	36	100.00
SREINFRA	Y8	13-Jan-2020	800.00	749.01	749.01	749.01	749.01	749.01	749.01	80	0.60	1	80	100.00
SREINFRA	YA	13-Jan-2020	904.00	900.01	910.00	900.01	910.00	910.00	902.86	35	0.32	2	35	100.00
SREINFRA	YK	13-Jan-2020	770.00	761.00	800.00	761.00	800.00	800.00	768.80	250	1.92	3	250	100.00
SRF	EQ	13-Jan-2020	3495.20	3502.00	3543.60	3501.25	3540.00	3540.10	3533.40	219847	7768.07	10771	51337	23.35
SRHHYPOLTD	EQ	13-Jan-2020	108.50	112.80	114.75	108.25	108.35	109.15	110.49	6569	7.26	140	5520	84.03
SRIPIPES	EQ	13-Jan-2020	191.50	193.20	202.60	186.00	189.35	189.90	196.16	826729	1621.73	11971	244112	29.53
SRTRANSFIN	EQ	13-Jan-2020	1130.85	1136.00	1171.90	1125.20	1164.15	1168.10	1153.37	897159	10347.54	31443	211123	23.53
SRTRANSFIN	Y3	13-Jan-2020	1097.00	1100.00	1100.10	1100.00	1100.00	1100.00	1100.03	40	0.44	4	40	100.00
SRTRANSFIN	Y6	13-Jan-2020	1991.00	2030.00	2030.00	2020.00	2020.00	2020.00	2026.67	3	0.06	2	3	100.00
SRTRANSFIN	Y9	13-Jan-2020	1065.50	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	25	0.27	2	25	100.00
SRTRANSFIN	YH	13-Jan-2020	989.99	990.00	990.00	972.55	989.80	988.38	984.02	325	3.20	17	245	75.38
SRTRANSFIN	YI	13-Jan-2020	998.02	1001.85	1001.85	996.00	996.00	996.00	997.22	120	1.20	2	120	100.00
SRTRANSFIN	YJ	13-Jan-2020	1025.00	1025.00	1028.00	1025.00	1028.00	1027.99	1026.17	205	2.10	5	205	100.00
SRTRANSFIN	YK	13-Jan-2020	1009.01	1010.01	1022.00	1010.01	1022.00	1021.08	1018.35	990	10.08	14	990	100.00
SRTRANSFIN	YL	13-Jan-2020	1008.99	1009.70	1009.70	1005.00	1005.00	1005.00	1005.94	125	1.26	3	125	100.00
SRTRANSFIN	YM	13-Jan-2020	1122.90	1120.90	1120.90	1112.00	1112.00	1112.00	1117.34	125	1.40	5	75	60.00
SRTRANSFIN	YN	13-Jan-2020	1124.80	1123.00	1123.00	1087.00	1087.00	1087.00	1116.38	80	0.89	4	55	68.75
SRTRANSFIN	YO	13-Jan-2020	998.00	999.00	999.00	976.00	976.00	976.00	989.92	185	1.83	7	185	100.00
SRTRANSFIN	YP	13-Jan-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	YQ	13-Jan-2020	1004.00	1007.99	1007.99	1002.00	1005.00	1005.00	1005.15	247	2.48	12	247	100.00
SRTRANSFIN	YR	13-Jan-2020	1002.00	1016.00	1016.00	1005.00	1005.00	1005.00	1006.95	205	2.06	6	180	87.80
SRTRANSFIN	YS	13-Jan-2020	1015.00	1016.35	1016.35	1015.00	1015.00	1015.00	1015.19	175	1.78	3	175	100.00
SRTRANSFIN	YT	13-Jan-2020	1093.90	1093.80	1093.80	1065.01		1065.01	1081.00	45	0.49	2	45	100.00
SRTRANSFIN	YU	13-Jan-2020	1082.90	1098.85	1098.89	1098.85	1098.89	1098.89	1098.85	25	0.27	2	25	100.00
SRTRANSFIN	YV	13-Jan-2020	999.54	1002.00	1002.00	997.10	997.10	997.10	997.40	404	4.03	18	404	100.00
SRTRANSFIN	YW	13-Jan-2020	999.95	1002.00	1002.00	980.00	983.00	983.00	987.03	216	2.13	5	216	100.00
SRTRANSFIN	YX	13-Jan-2020	1053.00	1065.00	1075.00	1065.00	1065.00	1065.00	1068.31	117	1.25	8	92	78.63
SRTRANSFIN	YY	13-Jan-2020	1069.90	1069.90	1069.90	1069.80	1069.80	1069.80	1069.83	80	0.86	5	80	100.00
SRTRANSFIN	YZ	13-Jan-2020	1084.30	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	25	0.27	1	25	100.00
SRTRANSFIN	Z1	13-Jan-2020	1065.00	1079.80	1079.80	1031.10	1031.10	1031.10	1040.84	125	1.30	2	100	80.00
SRTRANSFIN	Z2	13-Jan-2020	1062.00	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	25	0.27	1	25	100.00
SRTRANSFIN	Z3	13-Jan-2020	1001.85	1001.85	1001.85	980.00	990.00	990.00	983.98	200	1.97	6	175	87.50
SRTRANSFIN	Z5	13-Jan-2020	1001.80	1001.80	1001.80	995.00	995.00	995.00	997.27	75	0.75	3	75	100.00
SRTRANSFIN	Z6	13-Jan-2020	1032.50	1032.50	1032.50	1032.50	1032.50	1032.50	1032.50	25	0.26	1	25	100.00
SRTRANSFIN	Z7	13-Jan-2020	1018.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	25	0.26	1	25	100.00
SRTRANSFIN	Z8	13-Jan-2020	1033.60	1033.60	1033.60	1033.60	1033.60	1033.60	1033.60	25	0.26	1	25	100.00
SRTRANSFIN	Z9	13-Jan-2020	1033.95	1033.95	1033.95	1033.95	1033.95	1033.95	1033.95	25	0.26	1	25	100.00
SRTRANSFIN	ZA	13-Jan-2020	1049.75	1033.25	1033.25	1020.00	1020.00	1020.00	1031.04	30	0.31	2	30	100.00
SSINFRA	SM	13-Jan-2020	10.50	10.00	10.45	10.00	10.45	10.30	10.13	15000	1.52	5	6000	40.00
SSWL	EQ	13-Jan-2020	765.95	756.85	764.80	755.00	764.80	759.70	759.64	7934	60.27	551	4357	54.92
STAMPEDE	EQ	13-Jan-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.40	249142	0.99	122	158043	63.43
STAN	DR	13-Jan-2020	59.80	59.10	60.00	59.10	59.35	59.35	59.35	1247	0.74	27	675	54.13
STAR	EQ	13-Jan-2020	390.65	394.00	395.00	386.00	390.95	391.10	391.11	158119	618.42	3913	22856	14.45
STARCEMENT	EQ	13-Jan-2020	93.50	95.40	98.25	93.60	96.60	96.50	96.71	175869	170.09	2323	78012	44.36
STARPAPER	EQ	13-Jan-2020	120.45	121.45	121.70	118.40	118.50	118.70	119.58	86031	102.88	1422	46699	54.28
STCINDIA	EQ	13-Jan-2020	48.75	50.50	50.50	48.65	48.65	49.00	49.45	28885	14.28	875	11567	40.05
STEELCITY	EQ	13-Jan-2020	30.35	30.60	30.65	30.00	30.60	30.00	30.21	287	0.09	15	264	91.99
STEELXIND	BE	13-Jan-2020	26.20	26.20	26.90	25.00	26.00	25.75	25.44	14507	3.69	76	-	-
STEL	EQ	13-Jan-2020	62.05	65.90	65.90	61.55	63.00	63.00	63.16	3046	1.92	197	2048	67.24
STERTOOLS	EQ	13-Jan-2020	209.25	209.25	221.45	208.40	220.00	220.25	216.99	23242	50.43	1338	13465	57.93
STINDIA	EQ	13-Jan-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.60	512	0.02	4	512	100.00
STRTECH	EQ	13-Jan-2020	127.10	127.90	128.95	125.25	128.00	127.75	127.49	1108171	1412.79	10348	355575	32.09
SUBCAPCITY	BE	13-Jan-2020	10.60	10.50	10.50	10.30	10.30	10.30	10.43	303	0.03	3	-	-
SUBEX	EQ	13-Jan-2020	6.35	6.20	6.35	6.20	6.25	6.25	6.27	228113	14.30	247	185751	81.43
SUBROS	EQ	13-Jan-2020	288.60	289.00	295.00	284.50	287.55	287.05	287.97	65572	188.83	2352	33059	50.42
SUDARSCHEM	EQ	13-Jan-2020	448.35	446.60	454.10	441.00	442.00	442.10	447.08	130047	581.42	4609	67639	52.01
SUJANAUNI	BZ	13-Jan-2020	0.15	0.10	0.20	0.10	0.15	0.15	0.15	34681	0.05	24	-	-
SUMEETINDS	BE	13-Jan-2020	1.70	1.65	1.75	1.65	1.70	1.70	1.71	76719	1.31	53	-	-
SUMIT	BE	13-Jan-2020	19.80	19.80	19.80	19.80	19.80	19.80	19.80	2156	0.43	16	-	-
SUMMITSEC	EQ	13-Jan-2020	433.85	434.60	460.00	426.00	446.00	449.95	436.27	4373	19.08	452	1374	31.42
SUNCLAYLTD	EQ	13-Jan-2020	2074.85	2095.00	2158.00	2084.10	2120.00	2127.55	2146.06	10515	225.66	737	9812	93.31
SUNDARAM	EQ	13-Jan-2020	1.30	1.30	1.55	1.30	1.55	1.55	1.47	962205	14.10	315	789320	82.03
SUNDARMFIN	EQ	13-Jan-2020	1675.40	1652.40	1684.95	1645.00	1650.00	1650.50	1662.70	11216	186.49	950	6209	55.36
SUNDARMHLD	EQ	13-Jan-2020	70.90	71.65	72.00	70.80	70.80	71.35	71.39	13231	9.45	215	11331	85.64
SUNDRMBRAK	EQ	13-Jan-2020	291.95	295.00	309.90	293.00	295.00	295.65	297.14	1617	4.80	169	1104	68.27
SUNDRMFAST	EQ	13-Jan-2020	485.85	486.00	493.15	477.00	481.00	484.75	484.98	39927	193.64	3696	20170	50.52
SUNFLAG	EQ	13-Jan-2020	38.85	39.70	41.90	38.10	41.85	41.60	40.63	646551	262.70	3266	356694	55.17
SUNPHARMA	EQ	13-Jan-2020	443.60	447.00	453.65	442.55	444.80	444.60	447.40	4823348	21579.44	105783	1247523	25.86
SUNTECK	EQ	13-Jan-2020	441.35	451.40	451.45	436.15	438.00	440.10	442.33	120894	534.75	2668	10319	8.54
SUNTV	EQ	13-Jan-2020	463.40	461.20	461.35	444.35	457.30	457.15	453.03	6260490	28361.67	62826	525117	8.39
SUPERHOUSE	EQ	13-Jan-2020	92.95	95.95	96.00	93.45	93.45	94.15	94.20	2628	2.48	89	1562	59.44
SUPERSPIN	BE	13-Jan-2020	3.50	3.60	3.65	3.60	3.65	3.65	3.61	3918	0.14	8	-	-
SUPPETRO	EQ	13-Jan-2020	166.25	166.50	175.40	166.50	174.00	171.35	171.28	23283	39.88	895	17115	73.51
SUPRAJIT	EQ	13-Jan-2020	210.40	210.75	217.55	208.15	208.60	209.55	213.01	31320	66.72	1579	18104	57.80
SUPREMEIND	EQ	13-Jan-2020	1202.95	1183.15	1224.00	1183.15	1218.00	1217.70	1216.55	75430	917.64	3100	42349	56.14
SUPREMEINF	EQ	13-Jan-2020	12.00	12.00	12.60	11.45	12.60	12.60	12.16	29474	3.58	120	18359	62.29
SURANASOL	EQ	13-Jan-2020	11.55	12.15	12.45	10.40	10.40	10.40	11.18	277217	30.98	679	178884	64.53
SURANAT&P	EQ	13-Jan-2020	3.65	3.95	3.95	3.50	3.65	3.65	3.59	22771	0.82	19	19788	86.90
SURANI	SM	13-Jan-2020	30.00	29.20	29.30	29.20	29.30	29.30	29.25	4000	1.17	2	4000	100.00
SURYALAXMI	EQ	13-Jan-2020	18.20	17.75	18.30	17.65	18.30	18.25	17.91	5702	1.02	84	3855	67.61
SURYAROSNI	EQ	13-Jan-2020	180.90	182.00	185.90	179.80	183.15	183.05	182.49	76071	138.82	2433	41093	54.02
SUTLEJTEX	EQ	13-Jan-2020	31.40	31.75	33.00	31.70	33.00	32.40	32.25	22985	7.41	498	18691	81.32
SUVEN	EQ	13-Jan-2020	305.00	307.90	314.00	305.25	309.25	307.75	309.15	214236	662.32	4472	111689	52.13
SUZLON	EQ	13-Jan-2020	2.60	2.45	2.65	2.35	2.50	2.50	2.45	35113574	861.20	12726	15867318	45.19
SWANENERGY	EQ	13-Jan-2020	121.10	126.75	126.75	122.25	122.80	123.70	124.06	81509	101.12	2098	9971	12.23
SWARAJENG	EQ	13-Jan-2020	1301.20	1286.00	1328.00	1286.00	1319.95	1319.95	1317.38	2782	36.65	419	2176	78.22
SWELECTES	EQ	13-Jan-2020	160.95	161.00	163.80	158.00	159.95	158.75	159.58	16038	25.59	369	11590	72.27
SWSOLAR	EQ	13-Jan-2020	306.15	308.50	314.00	301.00	304.65	304.40	306.92	81486	250.10	1949	48238	59.20
SYMPHONY	EQ	13-Jan-2020	1144.90	1147.00	1159.90	1147.00	1148.95	1150.35	1150.51	9103	104.73	718	8057	88.51
SYNDIBANK	EQ	13-Jan-2020	26.90	27.10	27.40	26.85	27.30	27.30	27.18	534221	145.18	1355	260974	48.85
SYNGENE	EQ	13-Jan-2020	309.50	312.85	315.45	308.40	312.00	312.55	312.96	314180	983.27	3945	275741	87.77
TAINWALCHM	EQ	13-Jan-2020	55.80	57.95	58.75	54.00	54.50	55.75	56.15	4576	2.57	273	2665	58.24
TAJGVK	EQ	13-Jan-2020	169.50	174.70	189.20	171.35	183.95	184.15	180.35	349998	631.20	8068	98287	28.08
TAKE	EQ	13-Jan-2020	102.30	101.00	104.45	101.00	102.50	102.30	102.51	45021	46.15	956	28879	64.15
TALBROAUTO	EQ	13-Jan-2020	138.40	138.50	148.90	138.00	142.75	142.35	143.84	49707	71.50	1524	22831	45.93
TALWALKARS	EQ	13-Jan-2020	4.05	4.05	4.15	3.85	3.85	3.85	3.89	24893	0.97	88	24893	100.00
TALWGYM	EQ	13-Jan-2020	3.25	3.35	3.40	3.15	3.20	3.20	3.26	21066	0.69	64	17898	84.96
TANLA	EQ	13-Jan-2020	69.40	69.05	70.50	68.50	70.00	69.85	69.57	115871	80.61	983	87936	75.89
TANTIACONS	BE	13-Jan-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	2	0.00	1	-	-
TARACHAND	SM	13-Jan-2020	39.85	36.30	39.80	36.30	39.80	38.05	38.05	4000	1.52	2	2000	50.00
TARAPUR	BE	13-Jan-2020	3.45	3.40	3.40	3.40	3.40	3.40	3.40	2	0.00	1	-	-
TARMAT	EQ	13-Jan-2020	28.75	27.70	28.50	27.65	28.50	28.20	27.83	718	0.20	43	697	97.08
TASTYBITE	EQ	13-Jan-2020	8414.90	8410.00	8435.05	8352.20	8353.00	8365.65	8389.97	123	10.32	80	70	56.91
TATACHEM	EQ	13-Jan-2020	689.70	695.00	705.70	692.05	705.00	704.65	701.31	1121071	7862.23	18712	428114	38.19
TATACOFFEE	EQ	13-Jan-2020	93.30	95.00	99.85	94.30	97.70	97.55	97.59	2665181	2601.03	17640	920897	34.55
TATACOMM	EQ	13-Jan-2020	406.65	412.00	423.00	406.10	422.00	421.80	417.14	134523	561.15	10695	48100	35.76
TATAELXSI	EQ	13-Jan-2020	848.55	854.00	899.90	852.30	891.90	891.05	886.18	4036332	35769.31	95630	444341	11.01
TATAGLOBAL	EQ	13-Jan-2020	341.35	343.00	353.85	342.05	353.00	352.95	349.42	7399348	25854.54	68666	2105329	28.45
TATAINVEST	EQ	13-Jan-2020	795.10	803.00	817.00	798.25	817.00	812.35	808.01	18007	145.50	1086	12348	68.57
TATAMETALI	EQ	13-Jan-2020	651.25	656.95	677.00	647.90	655.00	657.35	666.88	87327	582.37	4219	27332	31.30
TATAMOTORS	EQ	13-Jan-2020	196.35	194.75	197.75	191.40	195.90	196.25	194.56	40535961	78868.57	153824	7702853	19.00
TATAMTRDVR	EQ	13-Jan-2020	81.05	81.25	81.65	79.40	80.95	81.05	80.40	5766499	4636.24	14925	815301	14.14
TATAPOWER	EQ	13-Jan-2020	58.95	59.20	59.85	58.85	59.30	59.40	59.29	5570014	3302.51	24512	1313705	23.59
TATASTEEL	E1	13-Jan-2020	60.55	62.50	63.50	61.10	63.00	63.25	62.66	273683	171.48	1718	153446	56.07
TATASTEEL	EQ	13-Jan-2020	486.20	491.10	497.00	487.75	495.25	495.75	492.65	10942750	53909.19	98957	1399986	12.79
TATASTLBSL	EQ	13-Jan-2020	30.85	31.20	31.50	31.00	31.40	31.40	31.25	1576766	492.72	2033	654185	41.49
TATASTLLP	EQ	13-Jan-2020	450.95	454.70	459.00	447.35	448.45	451.55	453.81	61915	280.97	2595	17204	27.79
TBZ	EQ	13-Jan-2020	38.80	39.40	39.40	38.00	38.35	38.55	38.81	47784	18.54	363	39146	81.92
TCFSL	NA	13-Jan-2020	1000.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	210	2.14	2	210	100.00
TCFSL	NB	13-Jan-2020	1039.19	1040.00	1040.10	1035.17	1036.05	1036.17	1038.29	480	4.98	30	429	89.38
TCFSL	ND	13-Jan-2020	1042.07	1038.01	1044.65	1038.01	1044.00	1043.58	1043.17	773	8.06	18	733	94.83
TCFSL	NF	13-Jan-2020	1060.01	1065.80	1065.80	1060.01	1063.90	1061.43	1062.32	361	3.83	11	276	76.45
TCFSL	NH	13-Jan-2020	1027.55	1030.00	1036.00	1025.10	1027.01	1027.01	1027.83	310	3.19	8	310	100.00
TCFSL	NL	13-Jan-2020	1030.00	1041.50	1041.80	1041.00	1041.00	1041.00	1041.49	75	0.78	7	75	100.00
TCI	EQ	13-Jan-2020	269.90	272.95	273.80	269.90	271.20	272.25	272.21	5257	14.31	278	3005	57.16
TCIDEVELOP	EQ	13-Jan-2020	358.00	350.00	379.95	333.05	359.05	359.05	356.43	129	0.46	12	73	56.59
TCIEXP	EQ	13-Jan-2020	756.10	757.00	777.00	736.55	742.90	744.65	748.12	26224	196.19	1258	21363	81.46
TCIFINANCE	EQ	13-Jan-2020	8.55	8.55	8.85	8.45	8.55	8.55	8.68	4234	0.37	45	2748	64.90
TCNSBRANDS	EQ	13-Jan-2020	601.55	603.10	609.55	590.00	597.00	594.20	599.69	152195	912.69	1247	146172	96.04
TCPLPACK	EQ	13-Jan-2020	258.25	258.60	283.50	258.55	280.00	278.55	263.83	11298	29.81	553	8624	76.33
TCS	EQ	13-Jan-2020	2213.55	2217.85	2218.95	2184.70	2193.00	2190.35	2197.65	2843893	62498.73	113645	1486327	52.26
TDPOWERSYS	EQ	13-Jan-2020	135.45	137.45	137.55	136.00	136.05	136.35	136.20	7455	10.15	59	5789	77.65
TEAMLEASE	EQ	13-Jan-2020	2641.95	2690.00	2690.00	2649.40	2679.75	2676.50	2673.38	5016	134.10	1044	3257	64.93
TECHM	EQ	13-Jan-2020	776.25	779.90	788.70	775.05	786.00	785.85	784.79	1393509	10936.15	26980	523121	37.54
TECHNOE	EQ	13-Jan-2020	285.70	281.00	295.95	278.75	286.00	286.00	285.12	27689	78.95	1967	22715	82.04
TECHNOFAB	EQ	13-Jan-2020	16.95	17.75	17.75	17.75	17.75	17.75	17.75	1801	0.32	15	1801	100.00
TEJASNET	EQ	13-Jan-2020	92.80	94.25	94.30	92.00	92.55	92.35	92.44	163758	151.39	1091	138882	84.81
TERASOFT	EQ	13-Jan-2020	25.80	26.50	26.50	25.35	26.20	26.20	26.11	4385	1.15	82	3292	75.07
TEXINFRA	EQ	13-Jan-2020	48.95	49.45	53.00	48.70	49.50	49.85	50.80	101907	51.77	1441	36020	35.35
TEXMOPIPES	EQ	13-Jan-2020	15.20	16.10	18.20	16.00	17.85	18.00	17.55	646016	113.37	1721	280379	43.40
TEXRAIL	EQ	13-Jan-2020	39.80	40.25	43.85	40.00	41.75	42.15	42.39	1990257	843.64	10241	592557	29.77
TFCILTD	EQ	13-Jan-2020	66.25	66.75	66.75	64.10	64.20	64.70	64.83	84851	55.01	943	44785	52.78
TFL	BE	13-Jan-2020	4.85	4.70	4.95	4.65	4.95	4.95	4.78	1022	0.05	4	-	-
TGBHOTELS	EQ	13-Jan-2020	3.70	3.75	3.80	3.55	3.70	3.70	3.63	12094	0.44	80	7433	61.46
THANGAMAYL	EQ	13-Jan-2020	359.95	369.00	369.00	356.00	366.50	364.75	363.01	1352	4.91	134	703	52.00
THEINVEST	EQ	13-Jan-2020	119.95	128.00	128.00	116.50	122.50	120.65	120.63	669	0.81	26	347	51.87
THEJO	SM	13-Jan-2020	495.00	480.00	480.00	480.00	480.00	480.00	480.00	400	1.92	2	400	100.00
THEMISMED	BE	13-Jan-2020	341.70	341.60	358.75	341.60	358.75	358.75	357.97	3781	13.53	46	-	-
THERMAX	EQ	13-Jan-2020	1087.60	1091.90	1099.00	1080.25	1088.05	1090.85	1085.19	267911	2907.35	3232	250748	93.59
THIRUSUGAR	BZ	13-Jan-2020	3.25	3.40	3.40	3.30	3.35	3.35	3.38	4416	0.15	7	-	-
THOMASCOOK	EQ	13-Jan-2020	60.95	61.40	61.40	59.40	59.85	59.95	60.11	213933	128.60	9094	175676	82.12
THOMASCOTT	BE	13-Jan-2020	4.20	4.10	4.40	4.10	4.10	4.10	4.39	208	0.01	3	-	-
THYROCARE	EQ	13-Jan-2020	530.20	533.40	535.00	527.00	530.00	528.75	532.22	14916	79.39	1545	9244	61.97
TI	BE	13-Jan-2020	12.95	12.95	13.20	12.80	13.00	12.90	12.95	20513	2.66	60	-	-
TIDEWATER	EQ	13-Jan-2020	4618.40	4620.00	4650.00	4576.00	4594.00	4610.40	4599.63	723	33.26	274	364	50.35
TIIL	EQ	13-Jan-2020	353.00	368.00	370.00	351.30	354.00	352.65	359.66	14515	52.21	471	11853	81.66
TIINDIA	EQ	13-Jan-2020	498.35	499.80	505.90	494.75	497.55	496.50	499.89	27144	135.69	1905	15304	56.38
TIJARIA	EQ	13-Jan-2020	7.20	7.20	7.40	7.00	7.40	7.20	7.18	4592	0.33	31	3932	85.63
TIL	EQ	13-Jan-2020	173.80	176.05	190.00	176.05	185.10	185.10	183.07	21817	39.94	1146	12631	57.90
TIMESGTY	EQ	13-Jan-2020	29.55	30.00	30.00	30.00	30.00	30.00	30.00	35	0.01	2	35	100.00
TIMETECHNO	EQ	13-Jan-2020	54.40	55.00	56.70	54.80	55.45	55.25	55.61	333535	185.47	3911	116993	35.08
TIMKEN	EQ	13-Jan-2020	921.95	935.00	958.90	922.50	949.90	948.50	941.36	51644	486.15	2282	35954	69.62
TINPLATE	EQ	13-Jan-2020	151.60	152.80	155.40	151.25	153.30	153.65	153.55	437987	672.53	6335	103697	23.68
TIPSINDLTD	BE	13-Jan-2020	95.15	95.10	98.80	92.50	98.80	97.60	96.93	8631	8.37	101	-	-
TIRUMALCHM	EQ	13-Jan-2020	75.95	76.00	80.00	75.10	78.40	78.60	78.31	1389199	1087.86	8748	386251	27.80
TIRUPATIFL	SM	13-Jan-2020	28.50	28.55	28.55	28.55	28.55	28.55	28.55	6400	1.83	2	6400	100.00
TITAN	EQ	13-Jan-2020	1154.05	1155.00	1162.45	1148.50	1160.00	1158.95	1156.43	1135936	13136.32	65561	398638	35.09
TMRVL	EQ	13-Jan-2020	11.95	12.50	12.50	11.75	11.90	11.95	12.03	7428	0.89	63	6183	83.24
TNPETRO	EQ	13-Jan-2020	39.55	40.25	41.65	39.35	40.75	40.60	40.81	337910	137.91	2949	158287	46.84
TNPL	EQ	13-Jan-2020	173.80	174.00	176.00	174.00	174.15	174.35	174.63	33812	59.04	761	22600	66.84
TNTELE	BE	13-Jan-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	1829	0.02	9	-	-
TOKYOPLAST	EQ	13-Jan-2020	71.75	68.80	73.80	68.80	72.10	72.15	72.45	4109	2.98	228	2631	64.03
TORNTPHARM	EQ	13-Jan-2020	1899.05	1907.00	1908.50	1888.00	1900.00	1899.40	1897.69	129004	2448.10	9569	76648	59.42
TORNTPOWER	EQ	13-Jan-2020	297.80	300.10	303.60	297.55	301.60	301.70	299.97	871797	2615.15	9608	190333	21.83
TOTAL	SM	13-Jan-2020	42.70	42.70	44.80	42.70	44.80	44.80	43.70	15000	6.56	5	15000	100.00
TOUCHWOOD	SM	13-Jan-2020	92.90	88.30	88.30	88.30	88.30	88.30	88.30	3750	3.31	1	3750	100.00
TPLPLASTEH	EQ	13-Jan-2020	128.35	128.50	132.35	122.90	127.00	127.80	128.58	1922	2.47	132	1239	64.46
TRANSWIND	SM	13-Jan-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	13-Jan-2020	5.55	5.75	5.75	5.40	5.40	5.40	5.46	11030	0.60	44	9299	84.31
TREJHARA	EQ	13-Jan-2020	11.65	11.65	12.80	11.10	12.65	12.65	12.07	8589	1.04	183	4997	58.18
TRENT	EQ	13-Jan-2020	550.55	551.00	557.90	541.00	543.00	545.45	550.06	79458	437.07	5855	36484	45.92
TRF	EQ	13-Jan-2020	128.50	126.70	135.70	126.00	130.00	130.95	131.72	262619	345.93	4747	79733	30.36
TRIDENT	EQ	13-Jan-2020	6.95	7.10	7.10	6.95	7.05	7.00	7.01	4437073	310.84	3740	1672617	37.70
TRIGYN	EQ	13-Jan-2020	47.60	48.75	49.50	48.00	48.60	48.90	48.77	42975	20.96	495	29333	68.26
TRIL	EQ	13-Jan-2020	7.95	8.35	8.45	8.00	8.00	8.05	8.17	147689	12.06	363	90227	61.09
TRITURBINE	EQ	13-Jan-2020	99.05	100.50	103.40	98.50	99.70	99.25	100.85	118324	119.33	2916	68367	57.78
TRIVENI	EQ	13-Jan-2020	72.65	74.05	75.50	73.20	74.50	74.30	74.46	926478	689.85	4264	414210	44.71
TTKHLTCARE	EQ	13-Jan-2020	504.05	517.00	518.80	502.80	506.50	507.55	510.49	1015	5.18	192	622	61.28
TTKPRESTIG	EQ	13-Jan-2020	5702.25	5715.05	5817.95	5715.05	5755.00	5768.90	5772.85	7685	443.64	1134	6335	82.43
TTL	EQ	13-Jan-2020	41.75	42.55	45.40	41.60	45.00	44.95	44.22	27913	12.34	356	25352	90.83
TTML	EQ	13-Jan-2020	2.25	2.25	2.35	2.25	2.35	2.35	2.29	376601	8.63	326	266236	70.69
TV18BRDCST	EQ	13-Jan-2020	22.25	22.50	25.00	22.45	24.90	24.85	24.11	11696723	2819.78	15414	5739964	49.07
TVSELECT	EQ	13-Jan-2020	113.25	117.00	117.00	112.05	114.70	114.25	115.06	80455	92.57	1444	42776	53.17
TVSMOTOR	EQ	13-Jan-2020	470.40	471.00	471.65	464.10	469.00	468.55	468.26	1067092	4996.81	21302	323174	30.29
TVSSRICHAK	EQ	13-Jan-2020	1670.05	1676.70	1710.00	1650.00	1673.90	1671.50	1676.00	3545	59.41	642	2219	62.60
TVTODAY	EQ	13-Jan-2020	240.80	240.50	247.40	240.50	243.65	244.70	244.74	13470	32.97	758	7048	52.32
TWL	EQ	13-Jan-2020	55.10	55.75	61.30	55.75	58.75	59.50	59.43	3346110	1988.59	20133	927901	27.73
UBL	EQ	13-Jan-2020	1269.40	1269.15	1296.30	1269.00	1293.15	1293.40	1286.67	376452	4843.70	15600	184702	49.06
UCALFUEL	EQ	13-Jan-2020	139.10	139.10	152.40	139.10	146.70	145.85	147.41	110219	162.47	3798	47948	43.50
UCOBANK	EQ	13-Jan-2020	16.35	16.35	16.45	16.15	16.20	16.20	16.25	803383	130.58	1730	388162	48.32
UFLEX	EQ	13-Jan-2020	209.90	210.15	216.00	210.15	212.75	213.80	213.38	39206	83.66	1330	20942	53.42
UFO	EQ	13-Jan-2020	129.05	129.05	134.90	128.85	130.00	130.40	131.56	58250	76.63	2146	32018	54.97
UGARSUGAR	EQ	13-Jan-2020	14.65	14.75	15.20	14.60	15.00	14.85	14.82	306980	45.50	902	136816	44.57
UJAAS	EQ	13-Jan-2020	5.80	5.55	5.55	5.55	5.55	5.55	5.55	62481	3.47	181	58481	93.60
UJJIVAN	EQ	13-Jan-2020	339.85	341.90	342.10	333.50	337.50	338.35	337.34	899135	3033.10	7952	120625	13.42
UJJIVANSFB	EQ	13-Jan-2020	52.20	52.25	53.00	52.25	52.55	52.55	52.56	2490710	1309.05	15561	1332368	53.49
ULTRACEMCO	EQ	13-Jan-2020	4444.60	4457.55	4492.00	4450.05	4470.95	4468.70	4473.14	403937	18068.66	32808	112285	27.80
UMANGDAIRY	EQ	13-Jan-2020	42.15	43.35	49.10	42.20	45.80	45.95	46.49	41772	19.42	594	19314	46.24
UNICHEMLAB	EQ	13-Jan-2020	160.70	160.95	164.10	159.40	160.65	160.45	161.27	21656	34.92	754	15280	70.56
UNIENTER	EQ	13-Jan-2020	69.40	69.25	71.60	67.55	70.70	70.25	70.18	8811	6.18	169	5803	65.86
UNIINFO	SM	13-Jan-2020	28.90	28.00	29.45	28.00	29.25	29.25	29.12	14000	4.08	7	2000	14.29
UNIONBANK	EQ	13-Jan-2020	52.65	53.30	53.30	52.15	52.65	52.55	52.61	3714041	1953.82	9145	801868	21.59
UNIPLY	EQ	13-Jan-2020	11.25	11.80	11.80	11.80	11.80	11.80	11.80	45847	5.41	48	45847	100.00
UNITECH	BE	13-Jan-2020	0.95	0.90	1.00	0.90	0.95	0.95	0.94	1352384	12.71	560	-	-
UNITEDBNK	EQ	13-Jan-2020	8.70	8.70	8.80	8.60	8.70	8.65	8.67	366154	31.75	538	258529	70.61
UNITEDTEA	EQ	13-Jan-2020	283.95	293.80	293.80	282.00	285.00	283.85	284.87	846	2.41	124	214	25.30
UNITY	BZ	13-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	7017	0.02	12	-	-
UNIVCABLES	EQ	13-Jan-2020	171.50	170.30	183.95	168.50	182.10	182.00	179.52	61825	110.99	1542	31476	50.91
UPL	EQ	13-Jan-2020	600.30	604.00	605.75	590.00	593.20	591.95	594.76	2174995	12936.00	31145	930907	42.80
URAVI	SM	13-Jan-2020	100.10	100.65	101.70	100.65	101.70	101.70	101.25	3600	3.65	3	3600	100.00
URJA	BE	13-Jan-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.77	875947	15.49	918	-	-
USHAMART	EQ	13-Jan-2020	27.70	28.10	28.50	27.70	28.00	28.10	28.19	338826	95.50	726	235864	69.61
UTIFEFRGR4	MF	13-Jan-2020	9.50	9.51	9.51	9.50	9.50	9.50	9.50	17000	1.62	4	17000	100.00
UTIFEFRGR5	MF	13-Jan-2020	9.27	9.31	9.31	9.31	9.31	9.31	9.31	5000	0.47	6	5000	100.00
UTINEXT50	EQ	13-Jan-2020	289.02	293.00	295.00	292.10	294.00	294.00	293.11	503	1.47	21	497	98.81
UTINIFTETF	EQ	13-Jan-2020	1294.72	1300.90	1309.05	1300.00	1308.45	1308.45	1307.45	194	2.54	24	189	97.42
UTISENSETF	EQ	13-Jan-2020	437.80	437.80	445.00	437.80	442.74	442.74	442.61	302	1.34	31	184	60.93
UTISXN50	EQ	13-Jan-2020	323.00	324.00	324.00	324.00	324.00	324.00	324.00	10	0.03	2	10	100.00
UTTAMSTL	EQ	13-Jan-2020	8.05	8.05	8.20	7.90	8.10	8.05	8.00	70757	5.66	168	52199	73.77
UTTAMSUGAR	EQ	13-Jan-2020	117.15	120.00	125.90	119.00	123.00	122.25	122.62	413734	507.30	5712	105301	25.45
UVSL	EQ	13-Jan-2020	0.10	0.10	0.15	0.05	0.15	0.15	0.10	16461127	17.06	984	14406495	87.52
V2RETAIL	EQ	13-Jan-2020	104.85	106.65	109.55	105.95	107.00	106.90	107.47	174603	187.65	1712	92555	53.01
VADILALIND	EQ	13-Jan-2020	721.30	732.00	755.00	725.30	729.00	730.00	738.38	19956	147.35	930	13749	68.90
VAIBHAVGBL	EQ	13-Jan-2020	864.70	864.75	875.25	860.00	875.00	872.10	864.54	6339	54.80	967	3353	52.89
VAISHALI	SM	13-Jan-2020	40.40	42.35	42.40	42.35	42.40	42.40	42.38	5120	2.17	2	5120	100.00
VAKRANGEE	EQ	13-Jan-2020	50.10	50.50	51.40	47.65	47.80	47.90	49.61	3852881	1911.30	5399	2693824	69.92
VARDHACRLC	EQ	13-Jan-2020	35.20	35.80	35.80	34.65	35.15	35.15	35.11	6158	2.16	50	5463	88.71
VARDMNPOLY	BE	13-Jan-2020	2.60	2.55	2.70	2.55	2.70	2.70	2.63	720	0.02	5	-	-
VARROC	EQ	13-Jan-2020	462.65	467.70	478.00	466.45	470.00	470.10	472.48	58571	276.73	3549	35914	61.32
VASCONEQ	EQ	13-Jan-2020	14.95	15.80	15.80	14.85	14.90	14.95	14.98	58695	8.79	269	37108	63.22
VASWANI	EQ	13-Jan-2020	5.10	5.10	5.35	4.95	5.20	5.20	5.10	15295	0.78	54	8246	53.91
VBL	EQ	13-Jan-2020	734.85	741.40	749.65	731.65	739.00	735.40	738.11	141473	1044.22	7324	99197	70.12
VCL	ST	13-Jan-2020	24.00	24.10	25.00	23.30	24.90	24.80	24.43	396000	96.76	63	378000	95.45
VEDL	EQ	13-Jan-2020	159.95	160.50	161.45	158.25	160.35	160.45	160.16	9331492	14945.43	41829	1253599	13.43
VENKEYS	EQ	13-Jan-2020	1727.25	1735.95	1742.00	1717.00	1725.00	1726.15	1728.98	53593	926.61	3764	12536	23.39
VENUSREM	EQ	13-Jan-2020	22.30	22.25	22.70	22.20	22.35	22.40	22.51	11189	2.52	356	9397	83.98
VERTOZ	SM	13-Jan-2020	78.30	81.00	81.00	78.50	78.50	79.35	79.33	7200	5.71	2	7200	100.00
VESUVIUS	EQ	13-Jan-2020	1139.65	1139.65	1150.40	1126.10	1127.00	1134.70	1140.76	524	5.98	142	258	49.24
VETO	EQ	13-Jan-2020	43.30	43.35	46.00	42.25	45.10	44.95	44.38	34850	15.47	937	27955	80.22
VGUARD	EQ	13-Jan-2020	216.50	218.50	218.50	216.50	217.00	217.20	217.34	135158	293.75	2320	91991	68.06
VHL	EQ	13-Jan-2020	1254.65	1266.20	1300.00	1260.00	1283.85	1283.05	1278.05	627	8.01	199	404	64.43
VICEROY	BE	13-Jan-2020	1.55	1.50	1.60	1.50	1.55	1.55	1.53	22800	0.35	61	-	-
VIDEOIND	BZ	13-Jan-2020	3.90	3.75	3.75	3.75	3.75	3.75	3.75	52117	1.95	81	-	-
VIDHIING	EQ	13-Jan-2020	64.15	64.85	67.05	63.60	67.00	66.55	65.43	43278	28.32	594	32834	75.87
VIJIFIN	EQ	13-Jan-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.42	52420	0.22	34	33918	64.70
VIKASECO	EQ	13-Jan-2020	2.90	2.90	3.00	2.80	2.80	2.80	2.83	379375	10.73	376	267099	70.41
VIKASMCORP	EQ	13-Jan-2020	2.80	2.75	2.90	2.70	2.80	2.85	2.75	185846	5.10	211	122571	65.95
VIKASPROP	EQ	13-Jan-2020	7.10	7.20	7.20	7.20	7.20	7.20	7.20	34870	2.51	34	34870	100.00
VIKASWSP	EQ	13-Jan-2020	9.30	9.55	9.55	8.80	8.85	8.95	9.12	470961	42.93	555	286876	60.91
VIMTALABS	EQ	13-Jan-2020	93.85	93.20	95.00	93.10	93.15	93.45	93.67	9856	9.23	189	5870	59.56
VINATIORGA	EQ	13-Jan-2020	1992.60	2010.10	2020.00	1986.00	1990.05	1991.05	1994.97	13902	277.34	1451	10211	73.45
VINDHYATEL	EQ	13-Jan-2020	916.35	928.20	977.95	921.65	965.00	967.65	956.10	15865	151.68	1569	10139	63.91
VINYLINDIA	EQ	13-Jan-2020	65.70	66.25	67.00	65.70	66.95	66.90	66.30	5715	3.79	162	5186	90.74
VIPCLOTHNG	EQ	13-Jan-2020	8.40	8.10	8.45	8.10	8.25	8.30	8.28	38208	3.16	127	26168	68.49
VIPIND	EQ	13-Jan-2020	420.55	423.00	462.95	423.00	452.95	455.90	450.40	2015488	9077.85	54181	527828	26.19
VIPULLTD	EQ	13-Jan-2020	19.70	21.00	21.00	19.05	20.50	19.50	19.51	8633	1.68	143	6150	71.24
VISAKAIND	EQ	13-Jan-2020	270.70	276.90	304.55	271.20	299.80	301.40	297.67	609074	1813.03	13694	116782	19.17
VISASTEEL	EQ	13-Jan-2020	4.85	4.90	5.00	4.75	4.95	4.95	4.88	10456	0.51	40	7190	68.76
VISESHINFO	BE	13-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.08	1662099	1.32	344	-	-
VISHAL	BE	13-Jan-2020	247.00	245.00	245.00	242.00	242.00	242.00	244.99	6011	14.73	9	-	-
VISHNU	EQ	13-Jan-2020	128.65	132.95	133.00	126.55	132.00	131.75	130.84	7320	9.58	243	4153	56.73
VISHWARAJ	EQ	13-Jan-2020	89.20	90.95	92.90	89.20	90.80	90.15	90.39	128822	116.44	1289	16738	12.99
VIVIDHA	BE	13-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.33	169135	0.56	73	-	-
VIVIMEDLAB	EQ	13-Jan-2020	12.40	12.55	12.60	12.25	12.30	12.35	12.37	45702	5.65	177	29728	65.05
VLSFINANCE	EQ	13-Jan-2020	53.05	53.70	54.05	51.10	52.80	52.60	52.71	35092	18.50	641	27170	77.43
VMART	EQ	13-Jan-2020	1653.00	1690.00	1690.00	1657.00	1660.00	1659.60	1668.30	9447	157.60	1124	6939	73.45
VOLTAMP	EQ	13-Jan-2020	1238.95	1221.20	1255.45	1221.20	1244.95	1240.05	1241.17	4297	53.33	547	1642	38.21
VOLTAS	EQ	13-Jan-2020	687.50	687.50	696.00	686.10	694.00	693.45	692.21	815053	5641.89	12608	179402	22.01
VRLLOG	EQ	13-Jan-2020	264.90	264.40	272.45	264.40	267.90	267.70	269.10	17392	46.80	851	8995	51.72
VSSL	EQ	13-Jan-2020	81.65	83.00	83.40	80.35	83.00	81.50	82.46	7987	6.59	222	6841	85.65
VSTIND	EQ	13-Jan-2020	4299.85	4324.00	4324.00	4253.00	4300.00	4288.70	4292.31	26337	1130.46	747	25661	97.43
VSTTILLERS	EQ	13-Jan-2020	1286.45	1280.00	1357.90	1263.35	1322.00	1325.80	1332.55	10195	135.85	1196	6692	65.64
VTL	EQ	13-Jan-2020	978.80	989.90	999.00	978.80	995.00	993.55	991.08	4412	43.73	769	2627	59.54
WABAG	EQ	13-Jan-2020	212.60	214.65	214.65	205.00	206.80	207.25	209.63	242179	507.67	7009	108110	44.64
WABCOINDIA	EQ	13-Jan-2020	6695.80	6724.50	6739.95	6600.35	6629.45	6625.95	6654.78	1079	71.81	381	733	67.93
WALCHANNAG	EQ	13-Jan-2020	64.80	65.30	68.40	65.10	67.00	66.70	66.71	749611	500.09	4874	158215	21.11
WANBURY	BE	13-Jan-2020	18.95	19.85	19.85	18.70	19.85	19.85	19.79	9586	1.90	33	-	-
WATERBASE	EQ	13-Jan-2020	139.80	140.70	148.00	139.50	147.00	146.60	145.03	615388	892.47	8183	167959	27.29
WEBELSOLAR	EQ	13-Jan-2020	26.15	25.60	26.85	25.25	25.60	25.75	26.05	65650	17.10	368	51080	77.81
WEIZFOREX	EQ	13-Jan-2020	483.45	459.30	459.30	459.30	459.30	459.30	459.30	1030	4.73	54	780	75.73
WEIZMANIND	EQ	13-Jan-2020	37.70	35.85	35.85	35.85	35.85	35.85	35.85	1921	0.69	34	1921	100.00
WELCORP	EQ	13-Jan-2020	167.75	168.35	173.25	167.80	172.00	171.05	170.55	1304303	2224.46	16132	549904	42.16
WELENT	EQ	13-Jan-2020	90.30	91.00	91.50	89.25	89.60	90.10	90.50	313109	283.36	4218	154301	49.28
WELINV	EQ	13-Jan-2020	172.00	168.10	180.50	168.10	168.50	168.50	171.14	143	0.24	18	90	62.94
WELSPUNIND	EQ	13-Jan-2020	48.75	48.80	49.90	48.40	48.90	48.85	48.93	372857	182.45	2007	212572	57.01
WENDT	EQ	13-Jan-2020	2887.70	2928.00	2975.00	2801.30	2894.00	2863.15	2883.91	87	2.51	44	36	41.38
WESTLIFE	EQ	13-Jan-2020	385.90	393.00	393.40	382.00	382.00	383.80	385.81	241935	933.42	1644	225906	93.37
WHEELS	EQ	13-Jan-2020	666.60	669.50	682.00	660.00	675.00	675.65	674.77	2938	19.82	240	2126	72.36
WHIRLPOOL	EQ	13-Jan-2020	2336.85	2350.00	2379.00	2322.05	2346.45	2348.00	2351.64	34695	815.90	3973	19377	55.85
WILLAMAGOR	EQ	13-Jan-2020	13.35	13.10	13.60	12.75	13.40	13.45	13.15	2861	0.38	60	2280	79.69
WINDMACHIN	EQ	13-Jan-2020	19.70	19.00	20.65	19.00	20.65	20.65	20.53	29782	6.12	474	22967	77.12
WIPRO	EQ	13-Jan-2020	251.75	254.00	257.90	252.85	255.30	254.80	255.37	6963599	17782.62	56180	2651477	38.08
WOCKPHARMA	EQ	13-Jan-2020	245.55	246.70	248.45	244.35	246.45	246.20	246.43	308748	760.84	4661	87344	28.29
WONDERLA	EQ	13-Jan-2020	254.30	258.00	259.00	251.60	255.05	255.90	256.42	11135	28.55	887	7178	64.46
WORTH	SM	13-Jan-2020	46.00	45.00	46.00	45.00	46.00	46.00	45.50	6000	2.73	4	3000	50.00
WSTCSTPAPR	EQ	13-Jan-2020	226.00	226.10	229.05	226.10	227.70	227.55	228.00	46750	106.59	1086	27002	57.76
XCHANGING	EQ	13-Jan-2020	55.85	55.90	57.00	55.85	57.00	56.65	56.54	29899	16.90	233	20740	69.37
XELPMOC	EQ	13-Jan-2020	61.25	61.30	62.85	61.25	62.65	62.05	62.15	1327	0.82	105	762	57.42
XPROINDIA	EQ	13-Jan-2020	23.40	23.50	23.85	22.50	22.80	22.90	22.96	2694	0.62	44	1905	70.71
YESBANK	EQ	13-Jan-2020	44.75	43.40	43.90	41.05	42.15	42.10	42.20	194734026	82173.08	349447	32725365	16.81
ZEEL	EQ	13-Jan-2020	263.00	265.40	267.20	260.25	264.90	265.10	263.68	12464909	32867.54	101348	1600460	12.84
ZEEL	P2	13-Jan-2020	5.55	5.50	5.70	5.50	5.60	5.60	5.59	3251755	181.66	42	3151581	96.92
ZEELEARN	EQ	13-Jan-2020	19.55	19.60	19.80	19.20	19.30	19.25	19.40	130016	25.22	446	105119	80.85
ZEEMEDIA	BE	13-Jan-2020	6.00	6.10	6.15	5.95	6.15	6.05	6.09	888313	54.09	471	-	-
ZENITHEXPO	BE	13-Jan-2020	47.80	49.95	50.15	48.25	48.90	48.90	49.17	3686	1.81	26	-	-
ZENSARTECH	EQ	13-Jan-2020	184.80	185.10	187.70	185.00	185.40	185.70	185.91	31505	58.57	1210	17637	55.98
ZENTEC	EQ	13-Jan-2020	59.70	59.30	63.40	59.30	61.50	62.05	61.72	54433	33.60	740	38404	70.55
ZICOM	BE	13-Jan-2020	2.00	2.00	2.05	1.90	1.90	1.90	1.91	22775	0.43	37	-	-
ZODIACLOTH	EQ	13-Jan-2020	173.20	174.20	177.35	170.25	176.15	176.00	175.25	1014	1.78	83	620	61.14
ZODJRDMKJ	EQ	13-Jan-2020	31.10	31.10	32.75	29.40	30.15	30.20	30.31	1332	0.40	70	906	68.02
ZOTA	EQ	13-Jan-2020	185.10	187.00	187.00	180.05	182.20	182.20	183.22	23109	42.34	145	1667	7.21
ZUARI	EQ	13-Jan-2020	115.10	115.15	119.85	115.15	117.75	117.45	117.82	172768	203.56	2895	49793	28.82
ZUARIGLOB	EQ	13-Jan-2020	65.30	65.30	67.80	63.15	66.50	63.95	64.35	200025	128.72	2292	145717	72.85
ZYDUSWELL	EQ	13-Jan-2020	1433.10	1433.20	1460.00	1433.20	1452.50	1451.05	1448.25	2045	29.62	359	1377	67.33