nse-sec-bhavdata-full-2020-01-14.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	14-Jan-2020	35.90	35.85	36.90	35.20	36.50	36.05	36.20	42338	15.33	923	19770	46.70
21STCENMGM	EQ	14-Jan-2020	16.50	16.40	16.40	16.20	16.20	16.20	16.37	604	0.10	6	604	100.00
3IINFOTECH	EQ	14-Jan-2020	2.50	2.50	2.60	2.50	2.55	2.55	2.54	1488954	37.86	845	1069109	71.80
3MINDIA	EQ	14-Jan-2020	21521.85	21535.00	22000.00	21500.00	22000.00	21931.50	21823.94	1311	286.11	763	750	57.21
3PLAND	EQ	14-Jan-2020	7.10	7.00	7.45	7.00	7.05	7.05	7.07	307	0.02	9	263	85.67
5PAISA	EQ	14-Jan-2020	194.95	195.90	214.40	194.95	207.00	207.60	208.44	73107	152.38	2733	21339	29.19
63MOONS	EQ	14-Jan-2020	108.95	109.45	113.00	107.95	109.65	109.20	110.24	202039	222.73	3235	54754	27.10
759GS2026	GS	14-Jan-2020	96.00	96.00	96.00	96.00	96.00	96.00	96.00	1000	0.96	1	1000	100.00
A2ZINFRA	EQ	14-Jan-2020	8.00	8.00	8.10	7.65	7.75	7.70	7.79	300209	23.39	470	238843	79.56
AARON	SM	14-Jan-2020	47.50	51.00	51.00	51.00	51.00	51.00	51.00	3300	1.68	1	3300	100.00
AARTIDRUGS	EQ	14-Jan-2020	581.40	580.00	648.90	579.95	618.00	628.80	628.57	252991	1590.21	9596	54158	21.41
AARTIIND	EQ	14-Jan-2020	847.25	848.10	866.80	848.10	854.00	854.25	855.31	200401	1714.05	6677	108032	53.91
AARVEEDEN	EQ	14-Jan-2020	14.00	14.10	14.40	13.90	14.00	13.95	14.10	9735	1.37	141	6133	63.00
AAVAS	EQ	14-Jan-2020	2008.90	2020.00	2022.00	2003.00	2004.00	2016.70	2014.63	15942	321.17	2277	8518	53.43
ABAN	EQ	14-Jan-2020	26.20	26.30	26.50	26.10	26.30	26.25	26.27	33182	8.72	762	23516	70.87
ABB	EQ	14-Jan-2020	1376.85	1372.00	1411.00	1362.00	1369.00	1369.20	1387.62	96552	1339.77	5496	66834	69.22
ABBOTINDIA	EQ	14-Jan-2020	12586.65	12599.00	12749.00	12512.60	12560.00	12635.60	12613.87	6074	766.17	1491	4624	76.13
ABCAPITAL	EQ	14-Jan-2020	112.25	112.85	113.65	110.30	110.70	110.85	111.92	1919376	2148.22	18783	683119	35.59
ABFRL	EQ	14-Jan-2020	230.05	230.10	234.90	230.10	232.15	232.75	233.04	139700	325.56	5324	80225	57.43
ABSLBANETF	EQ	14-Jan-2020	328.79	321.21	321.21	319.01	319.01	319.01	320.07	3	0.01	3	1	33.33
ABSLFTSLRG	MF	14-Jan-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	3000	0.30	12	3000	100.00
ABSLNN50ET	EQ	14-Jan-2020	289.14	288.00	291.91	288.00	291.91	291.91	290.10	73	0.21	10	56	76.71
ACC	EQ	14-Jan-2020	1526.15	1527.00	1534.00	1510.55	1517.00	1513.90	1522.76	850556	12951.90	16788	499067	58.68
ACCELYA	EQ	14-Jan-2020	1045.90	1045.90	1045.90	1023.35	1026.00	1025.35	1031.44	6827	70.42	709	3072	45.00
ACCURACY	SM	14-Jan-2020	22.70	22.70	22.70	21.60	22.70	22.70	22.54	76800	17.31	7	75200	97.92
ACE	EQ	14-Jan-2020	83.20	82.55	84.15	82.00	82.15	82.50	83.26	98904	82.35	1354	53610	54.20
ADANIENT	EQ	14-Jan-2020	213.60	213.45	215.50	211.85	213.05	214.35	213.78	1775182	3795.06	10469	237545	13.38
ADANIGAS	EQ	14-Jan-2020	168.00	168.55	171.50	166.45	169.00	169.25	169.02	1181436	1996.81	11166	326242	27.61
ADANIGREEN	EQ	14-Jan-2020	209.55	199.10	199.10	199.10	199.10	199.10	199.10	80682	160.64	1425	80681	100.00
ADANIPORTS	EQ	14-Jan-2020	390.35	391.00	392.60	386.00	389.25	389.20	389.54	1963128	7647.22	33582	661362	33.69
ADANIPOWER	EQ	14-Jan-2020	62.30	62.40	63.25	62.10	62.25	62.45	62.72	5833027	3658.42	14382	1241081	21.28
ADANITRANS	EQ	14-Jan-2020	334.15	335.40	337.50	331.40	332.65	333.05	334.32	68981	230.62	4128	28353	41.10
ADFFOODS	EQ	14-Jan-2020	299.70	299.15	301.50	296.85	298.00	298.10	298.47	17705	52.84	622	10543	59.55
ADHUNIKIND	EQ	14-Jan-2020	45.10	45.15	45.45	43.60	44.10	44.25	44.57	11276	5.03	157	8889	78.83
ADLABS	BE	14-Jan-2020	4.10	3.90	4.15	3.90	4.05	4.05	3.98	25818	1.03	99	-	-
ADORWELD	EQ	14-Jan-2020	315.95	317.80	334.50	317.80	327.90	326.40	327.56	16625	54.46	1144	8689	52.26
ADROITINFO	BE	14-Jan-2020	6.40	6.45	6.65	6.40	6.65	6.65	6.56	849	0.06	7	-	-
ADSL	BE	14-Jan-2020	22.20	22.40	23.30	21.10	21.45	21.20	21.93	37146	8.15	160	-	-
ADVANIHOTR	EQ	14-Jan-2020	54.90	55.00	55.00	53.25	54.25	54.10	54.31	6314	3.43	229	4227	66.95
ADVENZYMES	EQ	14-Jan-2020	175.40	177.75	182.00	175.60	178.00	178.60	178.99	185233	331.55	5787	104323	56.32
AEGISCHEM	EQ	14-Jan-2020	194.60	195.00	207.90	195.00	206.20	206.10	203.41	471057	958.18	10553	221106	46.94
AFFLE	EQ	14-Jan-2020	1558.30	1561.70	1583.00	1551.10	1560.00	1556.75	1566.87	36992	579.62	2798	12723	34.39
AGARIND	EQ	14-Jan-2020	104.85	106.95	107.00	103.75	104.20	104.55	104.68	1952	2.04	68	1420	72.75
AGCNET	EQ	14-Jan-2020	166.45	174.75	174.75	170.15	174.75	174.75	174.65	14721	25.71	197	12415	84.34
AGRITECH	EQ	14-Jan-2020	45.00	45.65	49.00	45.05	47.50	47.70	46.99	41503	19.50	655	28492	68.65
AGROPHOS	EQ	14-Jan-2020	47.95	45.60	45.60	45.60	45.60	45.60	45.60	2015	0.92	141	2015	100.00
AHLADA	SM	14-Jan-2020	49.70	51.10	51.10	49.50	49.50	49.50	50.03	3000	1.50	3	2000	66.67
AHLEAST	EQ	14-Jan-2020	175.50	177.55	178.00	169.00	169.20	171.00	172.08	1041	1.79	122	517	49.66
AHLUCONT	EQ	14-Jan-2020	295.05	297.80	304.90	293.15	295.00	296.35	299.08	6022	18.01	166	2783	46.21
AHLWEST	EQ	14-Jan-2020	354.75	354.10	359.50	338.90	339.00	342.25	350.97	3549	12.46	331	618	17.41
AIAENG	EQ	14-Jan-2020	1655.35	1663.10	1670.00	1650.55	1659.00	1663.65	1663.18	10623	176.68	2131	7849	73.89
AIONJSW	EQ	14-Jan-2020	16.85	17.45	17.65	17.45	17.65	17.65	17.61	86883	15.30	120	84184	96.89
AIRAN	EQ	14-Jan-2020	13.55	13.85	13.85	13.15	13.85	13.65	13.45	5667	0.76	358	1439	25.39
AIROLAM	SM	14-Jan-2020	24.00	24.05	24.05	24.05	24.05	24.05	24.05	3000	0.72	1	3000	100.00
AJANTPHARM	EQ	14-Jan-2020	1042.55	1042.00	1089.95	1037.00	1083.00	1078.70	1063.36	84146	894.77	4852	45354	53.90
AJMERA	EQ	14-Jan-2020	141.90	140.30	140.45	132.40	136.00	136.00	137.21	126638	173.75	2559	70430	55.62
AKASH	EQ	14-Jan-2020	84.35	84.00	91.00	80.65	90.00	90.05	87.50	4862	4.25	68	3832	78.82
AKG	SM	14-Jan-2020	34.00	34.25	34.25	34.25	34.25	34.25	34.25	8000	2.74	1	8000	100.00
AKSHARCHEM	EQ	14-Jan-2020	245.55	247.95	257.25	245.00	245.20	247.45	250.89	13598	34.12	499	9612	70.69
AKSHOPTFBR	EQ	14-Jan-2020	7.15	7.15	7.30	6.85	6.90	6.95	7.09	235605	16.72	506	137352	58.30
AKZOINDIA	EQ	14-Jan-2020	1982.10	1995.00	1999.75	1965.05	1975.65	1976.60	1983.58	6615	131.21	761	4616	69.78
ALANKIT	EQ	14-Jan-2020	15.40	16.10	16.10	14.65	14.65	14.65	15.06	212996	32.08	566	83648	39.27
ALBERTDAVD	EQ	14-Jan-2020	452.00	452.00	473.00	447.10	463.00	462.75	460.44	15533	71.52	760	10964	70.59
ALBK	EQ	14-Jan-2020	18.20	18.30	18.85	18.25	18.40	18.45	18.54	1708051	316.63	2970	504907	29.56
ALCHEM	BE	14-Jan-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	11324	0.15	24	-	-
ALEMBICLTD	EQ	14-Jan-2020	54.50	54.90	56.40	54.60	55.55	55.35	55.74	146808	81.83	3151	94041	64.06
ALICON	EQ	14-Jan-2020	400.25	401.00	418.00	401.00	417.80	414.35	410.95	962	3.95	314	621	64.55
ALKALI	EQ	14-Jan-2020	45.55	46.80	46.80	45.00	45.00	45.20	45.57	10232	4.66	116	7970	77.89
ALKEM	EQ	14-Jan-2020	2339.50	2344.50	2351.00	2241.30	2322.00	2323.80	2334.21	160556	3747.72	13939	123101	76.67
ALKYLAMINE	EQ	14-Jan-2020	1245.50	1245.00	1275.00	1244.80	1270.00	1269.90	1268.80	12396	157.28	2037	8141	65.67
ALLCARGO	EQ	14-Jan-2020	104.00	109.00	109.70	105.60	106.00	106.20	107.16	1012122	1084.56	11198	378332	37.38
ALLSEC	EQ	14-Jan-2020	289.65	295.00	300.00	290.00	300.00	294.65	294.37	1657	4.88	161	1156	69.76
ALMONDZ	EQ	14-Jan-2020	11.60	11.50	12.00	11.10	11.10	11.15	11.34	626	0.07	25	301	48.08
ALOKTEXT	BE	14-Jan-2020	2.80	2.85	2.85	2.75	2.80	2.80	2.79	1891583	52.84	877	-	-
ALPA	EQ	14-Jan-2020	17.10	17.30	17.75	16.80	17.25	17.00	17.27	15434	2.67	210	8154	52.83
ALPHAGEO	EQ	14-Jan-2020	185.75	185.85	192.10	183.10	183.50	184.00	186.60	6033	11.26	380	4619	76.56
ALPSINDUS	BE	14-Jan-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	3893	0.07	13	-	-
AMARAJABAT	EQ	14-Jan-2020	741.60	742.00	761.80	741.85	759.40	759.45	754.76	880951	6649.06	22712	295406	33.53
AMBER	EQ	14-Jan-2020	1242.05	1253.70	1298.90	1233.95	1297.00	1292.55	1271.29	69777	887.07	4146	40715	58.35
AMBIKCO	EQ	14-Jan-2020	837.50	833.00	844.70	833.00	840.00	839.80	839.96	3628	30.47	274	2895	79.80
AMBUJACEM	EQ	14-Jan-2020	211.50	212.20	212.45	208.80	209.30	209.30	210.67	3725008	7847.58	26631	2149770	57.71
AMDIND	EQ	14-Jan-2020	16.00	15.90	16.40	15.80	16.30	16.30	16.23	4011	0.65	20	2309	57.57
AMJLAND	EQ	14-Jan-2020	22.35	22.90	23.00	21.20	22.50	22.40	22.11	18956	4.19	173	9898	52.22
AMJUMBO	SM	14-Jan-2020	10.10	10.60	10.60	10.60	10.60	10.60	10.60	8000	0.85	1	8000	100.00
AMRUTANJAN	EQ	14-Jan-2020	444.00	440.05	481.70	440.05	475.00	474.95	468.90	162547	762.19	8836	62288	38.32
ANANTRAJ	EQ	14-Jan-2020	37.90	38.55	38.85	37.30	37.45	37.55	37.99	223041	84.73	2944	125979	56.48
ANDHRABANK	EQ	14-Jan-2020	16.55	16.50	16.65	16.40	16.60	16.60	16.52	597670	98.75	1245	365968	61.23
ANDHRACEMT	EQ	14-Jan-2020	2.05	2.10	2.10	2.05	2.05	2.10	2.08	65956	1.37	99	57946	87.86
ANDHRSUGAR	EQ	14-Jan-2020	334.50	346.90	392.00	346.90	356.00	358.60	366.91	595273	2184.09	15661	154353	25.93
ANIKINDS	EQ	14-Jan-2020	8.25	8.50	8.65	8.10	8.40	8.55	8.53	3280	0.28	53	2314	70.55
ANKITMETAL	BE	14-Jan-2020	0.55	0.55	0.55	0.50	0.55	0.55	0.55	23290	0.13	23	-	-
ANSALAPI	EQ	14-Jan-2020	5.20	5.40	5.40	5.20	5.25	5.20	5.26	20624	1.08	72	14903	72.26
ANSALHSG	BE	14-Jan-2020	5.55	5.50	5.70	5.50	5.55	5.55	5.59	19448	1.09	62	-	-
ANTGRAPHIC	BE	14-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	22555	0.13	13	-	-
ANUP	EQ	14-Jan-2020	529.65	530.00	547.90	525.35	529.00	528.65	538.03	39835	214.33	810	29418	73.85
APARINDS	EQ	14-Jan-2020	403.50	407.00	444.80	402.10	440.00	433.70	422.80	89566	378.69	3997	43099	48.12
APCL	EQ	14-Jan-2020	156.50	158.30	159.90	152.30	153.00	153.65	154.55	2929	4.53	154	1694	57.84
APCOTEXIND	EQ	14-Jan-2020	161.00	161.00	164.00	157.00	158.00	158.20	159.83	38225	61.10	1242	23536	61.57
APEX	EQ	14-Jan-2020	406.45	408.50	427.70	406.10	417.20	418.15	419.76	1118725	4695.90	20566	182950	16.35
APLAPOLLO	EQ	14-Jan-2020	1899.30	1912.60	1975.75	1881.10	1962.00	1958.15	1925.95	62539	1204.47	4134	45592	72.90
APLLTD	EQ	14-Jan-2020	558.75	560.00	570.00	558.40	562.50	562.10	562.98	351471	1978.72	4664	317835	90.43
APOLLO	EQ	14-Jan-2020	76.00	76.90	76.90	74.25	74.85	74.70	75.15	24723	18.58	476	16173	65.42
APOLLOHOSP	EQ	14-Jan-2020	1483.45	1485.10	1502.00	1483.90	1492.70	1493.30	1494.99	308514	4612.24	15016	138176	44.79
APOLLOPIPE	EQ	14-Jan-2020	378.75	378.75	397.25	352.35	392.00	391.85	388.83	27659	107.55	2861	14632	52.90
APOLLOTYRE	EQ	14-Jan-2020	170.55	171.50	175.50	171.05	173.50	173.65	173.31	3906967	6771.35	33426	790197	20.23
APOLSINHOT	EQ	14-Jan-2020	702.05	700.00	730.00	700.00	716.20	718.15	717.89	1054	7.57	118	605	57.40
APTECHT	EQ	14-Jan-2020	173.80	173.80	176.70	172.60	173.25	173.85	174.45	148236	258.59	2900	47675	32.16
ARCHIDPLY	EQ	14-Jan-2020	30.55	30.95	31.80	30.50	30.80	30.60	30.89	16253	5.02	405	10975	67.53
ARCHIES	EQ	14-Jan-2020	17.70	17.50	18.50	17.30	18.10	17.90	17.94	31339	5.62	122	25929	82.74
ARCOTECH	BE	14-Jan-2020	2.35	2.25	2.40	2.25	2.30	2.30	2.29	265839	6.09	54	-	-
ARENTERP	EQ	14-Jan-2020	9.00	9.45	9.45	9.45	9.45	9.45	9.45	20	0.00	1	20	100.00
ARIES	EQ	14-Jan-2020	71.15	73.35	75.70	70.45	73.50	73.65	73.96	137769	101.90	2335	53082	38.53
ARIHANT	EQ	14-Jan-2020	20.15	21.00	21.00	20.30	20.70	20.70	20.45	251	0.05	5	251	100.00
ARIHANTSUP	EQ	14-Jan-2020	27.00	26.00	27.50	26.00	27.45	27.25	27.02	3880	1.05	489	3577	92.19
ARMANFIN	EQ	14-Jan-2020	758.85	741.55	768.00	741.55	746.00	749.10	758.01	6808	51.61	547	3829	56.24
AROGRANITE	EQ	14-Jan-2020	43.00	42.10	44.50	42.10	42.95	42.60	42.99	10606	4.56	157	8437	79.55
ARROWGREEN	EQ	14-Jan-2020	49.05	50.90	51.95	50.00	51.65	51.30	50.88	8747	4.45	254	5764	65.90
ARROWTEX	BE	14-Jan-2020	10.15	10.30	10.40	9.95	10.00	10.00	10.13	3722	0.38	31	-	-
ARSHIYA	EQ	14-Jan-2020	16.00	16.35	17.60	16.00	17.60	17.60	17.35	82213	14.26	323	58492	71.15
ARSSINFRA	EQ	14-Jan-2020	20.90	22.45	22.45	20.05	21.50	21.45	21.52	24852	5.35	130	17574	70.71
ARVIND	EQ	14-Jan-2020	44.20	44.20	44.90	43.30	44.00	44.10	44.26	2057643	910.62	12322	629374	30.59
ARVINDFASN	EQ	14-Jan-2020	400.40	401.00	407.35	400.00	402.55	403.15	404.27	14449	58.41	1246	8811	60.98
ARVSMART	EQ	14-Jan-2020	94.50	94.50	97.00	91.10	93.85	93.60	94.01	19216	18.07	738	10871	56.57
ASAHIINDIA	EQ	14-Jan-2020	247.15	246.70	247.00	231.10	232.00	232.80	238.10	112806	268.59	5327	55657	49.34
ASAHISONG	EQ	14-Jan-2020	159.80	162.00	162.15	153.60	154.10	155.00	157.44	15501	24.40	556	12026	77.58
ASAL	EQ	14-Jan-2020	34.15	34.20	34.75	33.50	34.20	34.10	34.27	18475	6.33	83	15735	85.17
ASCOM	SM	14-Jan-2020	32.00	30.80	32.50	30.80	32.50	32.50	31.65	8000	2.53	2	8000	100.00
ASHAPURMIN	EQ	14-Jan-2020	32.55	34.00	34.15	33.75	34.15	34.15	34.10	118855	40.53	222	81751	68.78
ASHIANA	EQ	14-Jan-2020	113.40	114.00	115.55	110.55	112.90	112.50	112.79	57014	64.31	862	33885	59.43
ASHIMASYN	EQ	14-Jan-2020	7.25	7.25	7.75	7.00	7.50	7.45	7.38	51146	3.78	281	34884	68.20
ASHOKA	EQ	14-Jan-2020	103.00	103.90	105.70	103.15	105.00	105.20	104.19	566065	589.76	4249	364751	64.44
ASHOKLEY	EQ	14-Jan-2020	81.65	81.65	81.90	80.80	81.50	81.35	81.36	13478329	10966.41	50439	5449910	40.43
ASIANHOTNR	EQ	14-Jan-2020	89.90	91.90	91.90	87.85	88.00	88.05	89.51	3347	3.00	102	2810	83.96
ASIANPAINT	EQ	14-Jan-2020	1804.90	1805.00	1821.65	1804.80	1819.00	1819.15	1816.62	775629	14090.23	37999	339481	43.77
ASIANTILES	EQ	14-Jan-2020	221.45	222.85	225.85	218.75	221.50	222.30	223.70	27819	62.23	2044	12443	44.73
ASPINWALL	EQ	14-Jan-2020	148.90	150.00	155.50	150.00	154.00	152.65	150.96	2384	3.60	98	1812	76.01
ASTEC	EQ	14-Jan-2020	479.20	474.45	484.00	465.00	468.00	466.85	470.63	5985	28.17	365	4491	75.04
ASTERDM	EQ	14-Jan-2020	159.65	163.00	163.70	159.10	160.00	159.75	161.35	149104	240.59	3881	86850	58.25
ASTRAL	EQ	14-Jan-2020	1121.05	1127.20	1137.90	1115.00	1134.00	1126.55	1121.11	59501	667.07	4025	46227	77.69
ASTRAMICRO	EQ	14-Jan-2020	82.90	83.20	87.40	83.00	86.00	85.75	85.44	637923	545.04	5263	337833	52.96
ASTRAZEN	EQ	14-Jan-2020	2512.15	2514.00	2549.00	2511.00	2524.00	2524.80	2524.63	12028	303.66	2256	5685	47.26
ASTRON	EQ	14-Jan-2020	39.45	39.45	39.90	38.45	39.10	38.95	38.90	216740	84.30	521	124768	57.57
ATFL	EQ	14-Jan-2020	675.90	679.95	683.90	675.05	680.00	678.15	678.92	13812	93.77	695	12033	87.12
ATLANTA	EQ	14-Jan-2020	6.80	6.80	7.00	6.70	6.75	6.85	6.85	9537	0.65	230	7714	80.88
ATLASCYCLE	BE	14-Jan-2020	53.10	54.50	54.50	51.50	53.00	52.80	52.82	612	0.32	28	-	-
ATUL	EQ	14-Jan-2020	4207.85	4225.20	4275.00	4207.00	4215.10	4241.90	4247.08	3930	166.91	1352	2381	60.59
ATULAUTO	EQ	14-Jan-2020	246.20	247.00	249.40	246.25	247.90	248.25	247.50	111916	276.99	340	109348	97.71
AUBANK	EQ	14-Jan-2020	838.50	841.00	850.00	837.00	848.30	847.60	842.11	330755	2785.31	10448	214760	64.93
AURIONPRO	EQ	14-Jan-2020	64.75	65.40	65.55	63.30	64.80	64.55	64.68	26715	17.28	916	21681	81.16
AUROPHARMA	EQ	14-Jan-2020	460.60	462.00	481.55	460.25	480.80	480.30	475.08	4783345	22724.90	66334	820862	17.16
AUSOMENT	BE	14-Jan-2020	36.50	36.90	36.90	36.10	36.50	36.45	36.51	1377	0.50	10	-	-
AUTOAXLES	EQ	14-Jan-2020	887.65	895.00	910.00	880.95	893.00	891.35	896.36	8017	71.86	762	4354	54.31
AUTOIND	BE	14-Jan-2020	24.60	24.70	25.00	24.10	25.00	24.75	24.58	4240	1.04	44	-	-
AUTOLITIND	EQ	14-Jan-2020	22.10	21.20	23.95	20.65	22.25	21.90	22.04	4618	1.02	131	2227	48.22
AVADHSUGAR	EQ	14-Jan-2020	310.45	312.05	323.00	312.00	318.20	319.05	317.30	274256	870.22	6991	79017	28.81
AVANTIFEED	EQ	14-Jan-2020	614.20	618.00	654.00	615.10	649.80	649.20	641.84	1322684	8489.55	34405	326677	24.70
AVTNPL	EQ	14-Jan-2020	34.65	35.00	35.25	34.10	34.20	34.25	34.50	69932	24.13	495	47238	67.55
AXISBANK	EQ	14-Jan-2020	737.40	740.00	751.40	734.20	746.05	747.90	742.83	7237665	53763.79	140321	3010798	41.60
AXISCADES	EQ	14-Jan-2020	53.50	53.15	54.25	52.85	53.60	53.55	53.66	18554	9.96	320	12144	65.45
AXISGOLD	EQ	14-Jan-2020	3479.25	3440.00	3468.95	3436.00	3467.00	3457.35	3455.92	572	19.77	128	360	62.94
AXISNIFTY	EQ	14-Jan-2020	1276.00	1276.39	1277.40	1266.23	1277.40	1277.40	1273.10	25	0.32	7	16	64.00
AYMSYNTEX	EQ	14-Jan-2020	34.30	34.30	35.50	33.40	35.00	35.25	34.96	11283	3.94	87	10013	88.74
BAGFILMS	BE	14-Jan-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.93	40866	0.79	53	-	-
BAJAJ-AUTO	EQ	14-Jan-2020	3094.05	3091.10	3118.00	3074.00	3107.00	3101.60	3100.60	278534	8636.22	19552	134847	48.41
BAJAJCON	EQ	14-Jan-2020	237.20	238.90	240.60	237.35	239.00	238.15	238.36	375286	894.52	27299	322252	85.87
BAJAJELEC	EQ	14-Jan-2020	380.75	380.90	392.50	374.10	378.75	380.80	386.51	511176	1975.73	9032	59290	11.60
BAJAJFINSV	EQ	14-Jan-2020	9455.25	9446.00	9579.80	9405.30	9574.00	9554.85	9505.83	162899	15484.90	18883	55995	34.37
BAJAJHIND	EQ	14-Jan-2020	6.90	6.95	7.00	6.70	6.75	6.75	6.83	1590522	108.58	1709	963533	60.58
BAJAJHLDNG	EQ	14-Jan-2020	3395.95	3401.75	3421.80	3390.00	3412.55	3409.85	3407.51	16111	548.98	4895	11104	68.92
BAJFINANCE	EQ	14-Jan-2020	4164.50	4170.00	4202.40	4150.45	4190.00	4193.00	4180.44	703434	29406.60	48016	204883	29.13
BALAJITELE	EQ	14-Jan-2020	52.05	52.25	53.00	51.50	52.50	52.00	52.42	146099	76.58	872	102310	70.03
BALAMINES	EQ	14-Jan-2020	409.65	410.00	436.00	407.25	430.00	430.55	425.32	81112	344.99	3306	40148	49.50
BALAXI	EQ	14-Jan-2020	71.00	70.50	70.65	64.05	70.65	70.50	70.51	657	0.46	24	601	91.48
BALKRISHNA	BE	14-Jan-2020	19.30	19.30	19.30	18.50	19.30	19.30	19.14	427	0.08	16	-	-
BALKRISIND	EQ	14-Jan-2020	1036.85	1038.05	1074.90	1038.00	1069.05	1070.50	1062.19	838687	8908.47	32396	297554	35.48
BALLARPUR	BE	14-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.52	4127501	21.30	437	-	-
BALMLAWRIE	EQ	14-Jan-2020	121.70	121.80	136.00	120.70	128.30	128.00	127.73	852280	1088.61	10068	249712	29.30
BALPHARMA	EQ	14-Jan-2020	43.75	44.50	49.10	44.40	48.65	48.90	48.01	173269	83.18	2178	57372	33.11
BALRAMCHIN	EQ	14-Jan-2020	191.20	192.40	194.60	189.60	190.00	190.40	191.93	1435832	2755.86	15336	429333	29.90
BANARBEADS	EQ	14-Jan-2020	34.50	37.40	37.95	35.00	35.00	35.10	35.80	1230	0.44	39	647	52.60
BANARISUG	EQ	14-Jan-2020	1371.45	1400.00	1439.00	1393.00	1439.00	1432.80	1415.70	1141	16.15	176	891	78.09
BANCOINDIA	EQ	14-Jan-2020	108.65	108.50	113.60	108.50	113.00	112.20	111.66	100275	111.97	1551	60941	60.77
BANDHANBNK	EQ	14-Jan-2020	514.00	521.10	525.00	498.20	518.45	518.55	513.42	8854312	45459.76	133012	2518966	28.45
BANG	EQ	14-Jan-2020	23.60	25.45	25.45	23.65	23.70	23.90	24.38	10912	2.66	129	6271	57.47
BANKBARODA	EQ	14-Jan-2020	97.55	97.90	98.70	96.45	97.90	97.80	97.76	14721468	14392.29	34354	1324821	9.00
BANKBEES	EQ	14-Jan-2020	328.65	328.63	328.68	326.63	327.94	327.83	327.71	20591	67.48	668	14318	69.54
BANKINDIA	EQ	14-Jan-2020	68.85	68.80	69.20	68.30	68.75	68.85	68.77	1505771	1035.53	7722	259823	17.26
BANSWRAS	BE	14-Jan-2020	112.50	112.95	116.80	112.95	116.55	115.70	114.04	2989	3.41	34	-	-
BARTRONICS	BE	14-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.29	4291	0.06	27	-	-
BASF	EQ	14-Jan-2020	978.65	988.60	992.85	970.65	979.00	975.75	982.33	19454	191.10	1057	14650	75.31
BASML	EQ	14-Jan-2020	126.00	126.20	129.95	125.10	126.00	126.00	126.80	479	0.61	71	435	90.81
BATAINDIA	EQ	14-Jan-2020	1757.40	1760.00	1784.45	1755.00	1766.10	1769.00	1772.40	950702	16850.28	27950	346210	36.42
BAYERCROP	EQ	14-Jan-2020	3884.10	3919.00	3985.00	3895.00	3930.00	3926.80	3949.14	8303	327.90	2312	4258	51.28
BBL	EQ	14-Jan-2020	854.00	852.85	885.00	852.00	873.75	874.95	875.02	16279	142.44	1018	7605	46.72
BBTC	EQ	14-Jan-2020	1123.60	1128.90	1137.70	1118.00	1120.00	1123.15	1126.64	73580	828.98	4012	16403	22.29
BCG	BE	14-Jan-2020	5.65	5.90	5.90	5.45	5.65	5.55	5.67	260719	14.78	287	-	-
BCP	BE	14-Jan-2020	17.75	18.05	18.45	17.30	18.00	18.35	18.29	33170	6.07	87	-	-
BDL	EQ	14-Jan-2020	303.55	305.00	319.00	303.60	316.00	315.05	314.14	145620	457.46	4856	54598	37.49
BEARDSELL	EQ	14-Jan-2020	10.50	10.50	10.85	10.30	10.50	10.50	10.58	5116	0.54	27	5067	99.04
BEDMUTHA	BE	14-Jan-2020	16.60	16.15	17.30	16.15	16.15	16.15	17.12	164	0.03	4	-	-
BEL	EQ	14-Jan-2020	98.00	98.85	100.20	97.95	100.00	99.85	99.00	7139234	7068.07	22043	2972849	41.64
BEML	EQ	14-Jan-2020	986.95	990.00	996.80	981.65	995.00	992.85	989.26	229789	2273.21	9918	57980	25.23
BEPL	EQ	14-Jan-2020	52.65	53.10	54.00	52.50	52.80	52.80	53.27	462847	246.57	6241	141926	30.66
BERGEPAINT	EQ	14-Jan-2020	508.90	510.85	534.00	509.20	534.00	529.70	521.79	1965408	10255.32	28913	548834	27.92
BETA	SM	14-Jan-2020	66.05	66.50	69.00	66.50	69.00	69.00	68.50	4000	2.74	5	4000	100.00
BFINVEST	EQ	14-Jan-2020	339.90	341.00	342.00	333.10	334.00	334.55	336.65	48250	162.43	2262	15784	32.71
BFUTILITIE	EQ	14-Jan-2020	337.55	340.90	341.85	329.95	330.50	331.50	334.15	274783	918.17	6916	118512	43.13
BGLOBAL	BE	14-Jan-2020	1.40	1.35	1.40	1.35	1.35	1.35	1.40	13376	0.19	11	-	-
BGRENERGY	EQ	14-Jan-2020	37.95	38.20	38.85	37.80	38.20	38.15	38.30	133747	51.22	1281	86788	64.89
BHAGERIA	EQ	14-Jan-2020	112.40	114.00	118.00	112.25	115.10	115.20	115.94	35509	41.17	729	21981	61.90
BHAGYANGR	EQ	14-Jan-2020	25.10	24.70	24.70	23.00	23.40	23.60	23.62	25816	6.10	309	11305	43.79
BHAGYAPROP	EQ	14-Jan-2020	23.65	23.70	24.25	23.70	24.25	24.25	23.75	24083	5.72	62	22093	91.74
BHANDARI	EQ	14-Jan-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.29	33509	0.43	65	22908	68.36
BHARATFORG	EQ	14-Jan-2020	515.60	517.20	521.75	514.00	518.40	518.80	518.47	1210947	6278.39	20600	636856	52.59
BHARATGEAR	BE	14-Jan-2020	71.65	71.65	73.80	70.00	71.35	70.85	71.11	3334	2.37	94	-	-
BHARATRAS	EQ	14-Jan-2020	6126.00	6120.00	6350.05	6115.00	6335.00	6333.50	6244.06	1816	113.39	712	1257	69.22
BHARATWIRE	EQ	14-Jan-2020	28.05	27.80	28.60	27.40	27.60	27.65	27.94	5555	1.55	95	3538	63.69
BHARTIARTL	EQ	14-Jan-2020	468.90	468.90	472.65	466.60	470.00	469.35	469.94	8086659	38002.18	85434	5037091	62.29
BHEL	EQ	14-Jan-2020	46.05	46.40	46.65	45.40	46.05	45.95	46.04	11899391	5478.19	25897	2339784	19.66
BIGBLOC	BE	14-Jan-2020	34.00	34.00	34.70	34.00	34.70	34.70	34.64	380	0.13	2	-	-
BIL	EQ	14-Jan-2020	183.50	175.85	183.95	174.75	183.95	183.85	179.08	824	1.48	76	556	67.48
BILENERGY	EQ	14-Jan-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.97	240239	2.32	132	171635	71.44
BINDALAGRO	EQ	14-Jan-2020	14.50	14.50	14.90	13.65	13.85	13.75	14.16	115528	16.36	621	79193	68.55
BIOCON	EQ	14-Jan-2020	283.90	285.05	285.80	280.55	282.00	282.10	282.43	2441388	6895.22	23365	920390	37.70
BIOFILCHEM	BE	14-Jan-2020	14.50	15.20	15.20	14.50	15.15	15.15	15.18	49231	7.47	171	-	-
BIRLACABLE	EQ	14-Jan-2020	63.65	63.00	66.85	63.00	65.10	65.40	65.32	188494	123.13	2125	79699	42.28
BIRLACORPN	EQ	14-Jan-2020	702.75	704.95	737.00	704.95	733.00	731.30	725.75	394766	2865.03	15644	162298	41.11
BIRLAMONEY	EQ	14-Jan-2020	40.10	40.10	41.40	38.50	38.90	38.70	39.87	473779	188.88	3517	172181	36.34
BLBLIMITED	EQ	14-Jan-2020	4.60	4.75	4.75	4.45	4.50	4.50	4.52	8730	0.39	35	7636	87.47
BLISSGVS	EQ	14-Jan-2020	147.15	147.95	148.50	144.30	145.00	145.95	147.12	152745	224.72	2380	51367	33.63
BLKASHYAP	EQ	14-Jan-2020	9.05	9.25	9.25	9.00	9.10	9.05	9.10	14728	1.34	77	13273	90.12
BLS	EQ	14-Jan-2020	70.40	71.35	73.95	68.80	70.50	70.70	71.96	152950	110.06	1747	62150	40.63
BLUEBLENDS	BE	14-Jan-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	100	0.00	2	-	-
BLUEDART	EQ	14-Jan-2020	2430.25	2472.10	2675.00	2421.55	2601.00	2613.45	2598.15	87295	2268.05	12524	19104	21.88
BLUESTARCO	EQ	14-Jan-2020	834.95	836.10	845.00	830.00	844.00	843.50	840.58	30626	257.44	2008	19491	63.64
BODALCHEM	EQ	14-Jan-2020	75.80	76.55	76.70	73.80	74.00	74.30	75.38	356269	268.55	2543	156246	43.86
BOHRA	SM	14-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	46000	0.81	5	46000	100.00
BOMDYEING	EQ	14-Jan-2020	91.95	92.50	94.50	89.15	89.55	90.35	91.80	3395727	3117.19	21351	1219050	35.90
BOROSIL	EQ	14-Jan-2020	172.85	173.10	174.70	167.95	169.00	168.75	170.63	104868	178.93	2785	59118	56.37
BOSCHLTD	EQ	14-Jan-2020	14791.30	14834.00	15199.00	14743.55	15159.90	15133.30	15059.71	16359	2463.62	5743	5027	30.73
BPCL	EQ	14-Jan-2020	470.75	473.90	478.75	472.10	473.20	473.35	475.10	3608358	17143.16	58729	859355	23.82
BPL	EQ	14-Jan-2020	23.20	24.20	24.20	22.05	22.55	22.75	23.37	470308	109.91	2690	187053	39.77
BRFL	BZ	14-Jan-2020	4.05	4.00	4.05	4.00	4.05	4.05	4.01	4056	0.16	23	-	-
BRIGADE	EQ	14-Jan-2020	233.55	232.05	233.50	229.95	230.15	230.10	230.78	27581	63.65	921	17193	62.34
BRITANNIA	EQ	14-Jan-2020	3045.10	3058.00	3119.00	3037.15	3115.00	3105.15	3093.78	653300	20211.66	33507	241067	36.90
BRITANNIA	N2	14-Jan-2020	31.56	31.50	31.59	31.50	31.59	31.51	31.51	47049	14.83	147	46020	97.81
BRNL	EQ	14-Jan-2020	76.10	74.80	74.80	69.10	70.35	70.50	71.39	40083	28.62	2054	16426	40.98
BROOKS	EQ	14-Jan-2020	35.45	35.60	39.00	35.55	37.00	37.15	37.92	83032	31.49	825	34021	40.97
BSE	EQ	14-Jan-2020	524.30	523.10	544.85	521.15	531.90	531.40	533.60	297994	1590.09	8997	126963	42.61
BSHSL	SM	14-Jan-2020	110.50	111.00	111.10	111.00	111.10	111.10	111.05	2400	2.67	2	0	0.00
BSL	EQ	14-Jan-2020	29.95	31.00	31.80	30.40	31.80	31.30	31.14	11832	3.68	161	9003	76.09
BSLGOLDETF	EQ	14-Jan-2020	3652.95	3650.00	3650.00	3570.00	3639.90	3639.90	3609.43	175	6.32	48	104	59.43
BSLNIFTY	EQ	14-Jan-2020	134.00	133.00	135.03	131.71	134.98	134.93	134.08	355	0.48	15	304	85.63
BSOFT	EQ	14-Jan-2020	72.70	73.00	73.50	72.20	73.00	73.15	72.99	200753	146.53	4618	120987	60.27
BURNPUR	EQ	14-Jan-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.43	13086	0.19	49	8051	61.52
BUTTERFLY	EQ	14-Jan-2020	250.10	249.50	252.60	243.60	244.50	245.15	247.54	72975	180.64	2246	25178	34.50
BVCL	BE	14-Jan-2020	12.90	13.45	13.45	12.85	12.85	12.90	12.94	1241	0.16	7	-	-
BYKE	EQ	14-Jan-2020	19.35	19.10	19.75	19.10	19.60	19.55	19.55	21335	4.17	204	15420	72.28
CADILAHC	EQ	14-Jan-2020	256.55	256.55	258.50	255.00	256.70	257.05	256.82	568913	1461.07	6747	99208	17.44
CADSYS	SM	14-Jan-2020	35.40	33.65	33.65	33.65	33.65	33.65	33.65	2000	0.67	1	2000	100.00
CALSOFT	EQ	14-Jan-2020	14.45	15.10	15.15	14.55	15.15	15.15	14.94	142541	21.29	238	44229	31.03
CAMLINFINE	EQ	14-Jan-2020	82.30	83.00	84.00	80.85	81.25	81.15	82.42	355126	292.70	4115	202215	56.94
CANBK	EQ	14-Jan-2020	216.15	216.20	218.05	214.10	215.20	215.55	216.27	5884894	12727.00	29612	864043	14.68
CANDC	BZ	14-Jan-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	5660	0.14	6	-	-
CANFINHOME	EQ	14-Jan-2020	385.75	387.75	390.00	384.90	386.00	386.45	387.20	151786	587.72	5020	86006	56.66
CANTABIL	EQ	14-Jan-2020	285.25	287.20	288.55	284.00	284.60	284.95	285.19	22174	63.24	2035	6620	29.85
CAPACITE	EQ	14-Jan-2020	193.80	193.50	198.00	192.60	192.60	194.00	195.91	26747	52.40	934	18347	68.59
CAPLIPOINT	EQ	14-Jan-2020	292.90	293.00	299.75	290.00	293.50	293.10	295.19	75948	224.19	4831	47027	61.92
CAPTRUST	EQ	14-Jan-2020	190.95	181.45	181.45	181.45	181.45	181.45	181.45	2045	3.71	31	1845	90.22
CARBORUNIV	EQ	14-Jan-2020	328.20	328.75	336.10	328.50	335.00	333.45	332.84	113897	379.09	6460	85742	75.28
CAREERP	EQ	14-Jan-2020	118.90	119.05	119.80	118.00	119.00	119.05	118.87	18957	22.53	203	16760	88.41
CARERATING	EQ	14-Jan-2020	602.15	603.00	606.20	588.50	589.10	591.25	597.17	310626	1854.97	12476	123079	39.62
CASTEXTECH	BE	14-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.35	0.42	30458	0.13	32	-	-
CASTROLIND	EQ	14-Jan-2020	127.00	127.75	129.00	126.40	129.00	128.25	127.62	1488115	1899.10	12749	866030	58.20
CCHHL	BE	14-Jan-2020	3.05	3.15	3.15	3.05	3.05	3.10	3.09	5787	0.18	23	-	-
CCL	EQ	14-Jan-2020	199.35	200.00	203.85	196.30	198.45	197.50	199.63	35516	70.90	1434	17684	49.79
CDSL	EQ	14-Jan-2020	265.15	265.40	279.00	262.50	270.00	270.85	272.24	2430853	6617.81	29174	896054	36.86
CEATLTD	EQ	14-Jan-2020	1023.70	1043.00	1043.00	1010.00	1022.35	1022.30	1026.95	70334	722.29	3187	14516	20.64
CEBBCO	EQ	14-Jan-2020	15.15	15.20	16.65	15.20	16.05	16.10	16.13	300116	48.40	1429	122333	40.76
CELEBRITY	EQ	14-Jan-2020	6.65	6.85	6.90	6.55	6.80	6.80	6.77	8511	0.58	37	7353	86.39
CELESTIAL	BE	14-Jan-2020	2.90	2.80	3.00	2.80	2.95	2.90	2.81	20186	0.57	47	-	-
CENTENKA	EQ	14-Jan-2020	180.75	180.75	194.75	180.10	190.95	190.30	188.61	156162	294.54	4012	100245	64.19
CENTEXT	EQ	14-Jan-2020	2.45	2.45	2.90	2.40	2.90	2.85	2.72	344667	9.38	293	208285	60.43
CENTRALBK	EQ	14-Jan-2020	17.90	17.85	18.00	17.80	17.95	17.95	17.94	288740	51.80	933	188423	65.26
CENTRUM	EQ	14-Jan-2020	26.70	26.65	26.65	25.50	25.50	25.85	25.97	85220	22.14	392	74092	86.94
CENTUM	EQ	14-Jan-2020	441.45	490.00	495.00	426.40	436.65	440.10	467.12	84471	394.58	5582	19610	23.22
CENTURYPLY	EQ	14-Jan-2020	163.55	163.55	166.60	161.50	162.75	163.25	163.32	404957	661.36	18390	308632	76.21
CENTURYTEX	EQ	14-Jan-2020	521.35	521.45	539.45	516.65	536.85	537.20	531.04	1274605	6768.66	16534	248977	19.53
CERA	EQ	14-Jan-2020	2656.70	2641.00	2696.00	2625.00	2671.70	2667.75	2674.25	2110	56.43	693	1376	65.21
CEREBRAINT	BE	14-Jan-2020	24.00	24.00	24.50	23.80	24.50	24.35	24.20	43000	10.41	60	-	-
CESC	EQ	14-Jan-2020	739.10	739.10	742.80	731.40	735.70	736.55	737.20	367558	2709.65	16254	88305	24.02
CESCVENT	EQ	14-Jan-2020	329.00	332.35	389.95	322.50	343.00	343.90	350.39	238014	833.98	7336	114195	47.98
CGCL	EQ	14-Jan-2020	198.30	197.00	201.00	196.00	197.55	199.05	198.01	287418	569.11	4874	5102	1.78
CGPOWER	BZ	14-Jan-2020	10.75	10.25	10.40	10.25	10.25	10.25	10.25	3059049	313.57	1714	-	-
CHALET	EQ	14-Jan-2020	336.80	334.00	340.00	333.00	339.20	339.10	337.83	7496	25.32	961	3176	42.37
CHAMBLFERT	EQ	14-Jan-2020	157.90	158.00	159.70	157.20	158.30	158.35	158.48	299990	475.42	4554	128999	43.00
CHEMBOND	EQ	14-Jan-2020	229.65	227.00	234.75	222.00	230.00	226.70	228.06	3141	7.16	674	1121	35.69
CHEMFAB	EQ	14-Jan-2020	179.15	189.00	189.00	171.00	181.00	181.10	181.33	608	1.10	40	446	73.36
CHENNPETRO	EQ	14-Jan-2020	146.20	145.45	147.80	140.00	146.25	146.50	144.54	1572773	2273.34	21021	303343	19.29
CHOLAFIN	EQ	14-Jan-2020	319.95	320.00	325.50	316.85	320.25	320.50	321.40	1171343	3764.68	16229	423079	36.12
CHOLAHLDNG	EQ	14-Jan-2020	536.30	556.70	564.00	540.30	560.25	559.25	553.12	766263	4238.34	7006	727462	94.94
CIGNITITEC	EQ	14-Jan-2020	281.50	284.90	288.00	280.35	283.00	284.60	284.03	26783	76.07	919	11782	43.99
CIMMCO	EQ	14-Jan-2020	25.20	26.00	26.00	24.90	24.90	24.95	25.19	43023	10.84	264	28106	65.33
CINELINE	EQ	14-Jan-2020	42.70	42.00	42.00	39.30	39.75	39.95	40.64	69607	28.29	1048	36421	52.32
CINEVISTA	EQ	14-Jan-2020	7.75	7.95	7.95	7.75	7.95	7.80	7.87	3482	0.27	22	3421	98.25
CIPLA	EQ	14-Jan-2020	477.65	480.60	485.20	479.20	485.20	484.25	482.72	2160301	10428.24	71746	900469	41.68
CKFSL	EQ	14-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.42	446968	1.87	65	296968	66.44
CKPLEISURE	SM	14-Jan-2020	5.45	5.60	5.70	5.60	5.70	5.70	5.66	20000	1.13	5	8000	40.00
CKPPRODUCT	SM	14-Jan-2020	28.55	27.15	27.15	27.15	27.15	27.15	27.15	3000	0.81	1	3000	100.00
CLEDUCATE	EQ	14-Jan-2020	75.15	78.30	78.55	73.20	78.50	78.30	78.04	7722	6.03	151	6226	80.63
CLNINDIA	EQ	14-Jan-2020	408.05	411.00	412.00	396.05	406.00	407.40	404.09	49455	199.84	3374	24897	50.34
CMICABLES	EQ	14-Jan-2020	50.60	51.75	52.40	49.15	49.15	49.65	50.39	18630	9.39	378	13401	71.93
CMMIPL	SM	14-Jan-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	3000	0.12	1	3000	100.00
CNOVAPETRO	EQ	14-Jan-2020	7.75	7.25	7.90	7.25	7.65	7.65	7.63	1895	0.14	5	1295	68.34
COALINDIA	EQ	14-Jan-2020	211.55	211.15	213.50	209.75	213.00	212.95	211.69	5417581	11468.23	31792	2263579	41.78
COCHINSHIP	EQ	14-Jan-2020	404.85	405.00	408.60	401.60	405.35	405.20	406.65	64659	262.93	1940	43446	67.19
COFFEEDAY	BZ	14-Jan-2020	39.65	37.70	37.70	37.70	37.70	37.70	37.70	102260	38.55	516	-	-
COLPAL	EQ	14-Jan-2020	1477.55	1480.00	1507.00	1474.95	1506.00	1502.70	1493.58	1223576	18275.11	54507	764173	62.45
COMPINFO	EQ	14-Jan-2020	16.05	16.30	17.65	16.05	16.70	16.70	16.82	104151	17.52	417	69944	67.16
COMPUSOFT	EQ	14-Jan-2020	7.50	7.50	7.65	7.15	7.50	7.45	7.46	47813	3.57	71	31889	66.70
CONCOR	EQ	14-Jan-2020	561.80	561.80	570.80	561.75	566.65	566.95	567.24	581279	3297.25	11789	291316	50.12
CONFIPET	EQ	14-Jan-2020	28.80	28.65	29.70	28.55	28.65	28.70	29.00	139781	40.53	1020	65678	46.99
CONSOFINVT	EQ	14-Jan-2020	36.80	37.15	38.00	37.05	38.00	38.00	37.73	2371	0.89	23	1881	79.33
CONTI	SM	14-Jan-2020	42.00	42.60	44.10	42.60	44.10	44.10	43.29	196000	84.85	44	48000	24.49
CONTROLPR	EQ	14-Jan-2020	265.15	263.10	269.80	257.10	269.00	268.30	263.84	3195	8.43	135	2379	74.46
CORALFINAC	EQ	14-Jan-2020	11.40	11.50	11.50	10.80	11.05	11.15	11.15	8259	0.92	95	7374	89.28
CORDSCABLE	EQ	14-Jan-2020	47.10	46.50	47.10	45.80	46.45	46.15	46.43	8899	4.13	191	5510	61.92
COROMANDEL	EQ	14-Jan-2020	544.55	542.60	560.95	539.95	555.20	558.00	553.49	177853	984.39	7962	117446	66.04
CORPBANK	EQ	14-Jan-2020	24.65	24.75	24.75	24.45	24.55	24.50	24.58	286994	70.54	753	127876	44.56
COSMOFILMS	EQ	14-Jan-2020	280.25	285.00	285.00	274.70	276.00	275.60	280.35	39306	110.20	1056	31666	80.56
COUNCODOS	EQ	14-Jan-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.53	12461	0.19	22	8231	66.05
COX&KINGS	BZ	14-Jan-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.36	688899	9.37	430	-	-
CPSEETF	EQ	14-Jan-2020	23.62	23.63	23.79	23.52	23.71	23.75	23.66	1315660	311.26	51809	1097538	83.42
CREATIVE	BE	14-Jan-2020	107.10	107.35	111.75	107.35	107.45	107.45	109.97	4789	5.27	38	-	-
CREDITACC	EQ	14-Jan-2020	758.35	758.35	776.35	752.85	759.00	758.65	764.92	95252	728.60	5929	48166	50.57
CREST	EQ	14-Jan-2020	103.20	105.95	118.70	98.55	101.50	101.55	105.12	15316	16.10	551	8206	53.58
CRISIL	EQ	14-Jan-2020	1824.70	1836.00	1840.00	1800.00	1800.00	1803.90	1815.08	14108	256.07	3300	9192	65.15
CROMPTON	EQ	14-Jan-2020	240.15	241.65	245.45	240.50	242.20	242.60	242.81	3935343	9555.44	20908	2848732	72.39
CSBBANK	EQ	14-Jan-2020	197.85	200.00	200.00	192.25	192.95	192.95	195.25	590178	1152.33	17923	308000	52.19
CTE	EQ	14-Jan-2020	29.00	30.45	30.45	28.45	28.85	28.65	28.79	11078	3.19	234	8397	75.80
CUB	EQ	14-Jan-2020	232.65	232.10	235.00	232.10	234.75	234.90	234.14	389303	911.52	7218	312601	80.30
CUBEXTUB	EQ	14-Jan-2020	12.80	12.70	13.65	12.15	13.50	12.85	12.78	1405	0.18	38	1091	77.65
CUMMINSIND	EQ	14-Jan-2020	590.40	591.85	598.80	589.45	591.75	593.45	593.83	298076	1770.08	8064	81650	27.39
CUPID	EQ	14-Jan-2020	223.50	226.70	246.50	226.00	242.35	242.20	237.73	469313	1115.72	10077	177256	37.77
CURATECH	BE	14-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	350	0.01	3	-	-
CYBERMEDIA	BE	14-Jan-2020	2.35	2.25	2.30	2.25	2.25	2.25	2.25	2899	0.07	12	-	-
CYBERTECH	EQ	14-Jan-2020	46.95	47.10	47.90	45.55	46.00	46.40	46.70	5839	2.73	179	3733	63.93
CYIENT	EQ	14-Jan-2020	446.65	451.00	459.80	446.65	449.90	449.40	453.31	152780	692.57	6324	74563	48.80
DAAWAT	EQ	14-Jan-2020	24.40	24.60	25.25	24.15	24.30	24.35	24.63	907855	223.64	2808	539610	59.44
DABUR	EQ	14-Jan-2020	478.70	480.95	483.65	477.55	483.30	482.65	480.89	1804874	8679.41	34719	1036665	57.44
DALBHARAT	EQ	14-Jan-2020	811.35	818.70	859.00	818.15	833.60	833.60	842.15	449232	3783.21	11661	285531	63.56
DALMIASUG	EQ	14-Jan-2020	123.80	124.75	127.50	123.85	125.55	125.80	125.53	445743	559.53	5580	126194	28.31
DAMODARIND	EQ	14-Jan-2020	27.20	27.00	28.85	27.00	27.75	27.75	27.40	5986	1.64	17	5602	93.59
DATAMATICS	EQ	14-Jan-2020	71.85	72.00	73.50	71.00	72.55	72.65	72.45	45387	32.88	1089	31448	69.29
DBCORP	EQ	14-Jan-2020	134.45	134.50	147.50	134.10	139.80	140.45	142.17	285146	405.38	11183	134534	47.18
DBL	EQ	14-Jan-2020	432.05	428.00	439.95	420.15	421.50	423.50	429.89	489290	2103.39	13371	134825	27.56
DBREALTY	BE	14-Jan-2020	11.10	11.15	11.15	10.80	11.10	10.85	10.91	45227	4.94	130	-	-
DBSTOCKBRO	EQ	14-Jan-2020	11.40	11.00	11.95	11.00	11.90	11.90	11.66	2145	0.25	17	2094	97.62
DCAL	EQ	14-Jan-2020	83.20	83.15	84.60	79.50	80.30	80.75	82.40	1091844	899.67	13179	682019	62.46
DCBBANK	EQ	14-Jan-2020	191.25	190.30	193.65	190.30	191.10	191.65	192.11	274064	526.51	3631	126188	46.04
DCI	SM	14-Jan-2020	45.25	45.25	45.50	45.20	45.50	45.45	45.47	105000	47.74	15	102000	97.14
DCM	EQ	14-Jan-2020	24.05	25.05	25.25	24.35	25.25	25.15	25.18	24928	6.28	532	20370	81.72
DCMNVL	EQ	14-Jan-2020	32.25	32.40	34.40	32.40	33.70	33.50	33.62	5244	1.76	197	3196	60.95
DCMSHRIRAM	EQ	14-Jan-2020	416.70	418.00	421.00	411.65	414.00	416.50	415.50	140987	585.79	7102	76199	54.05
DCW	EQ	14-Jan-2020	15.05	15.20	15.50	14.95	15.05	15.05	15.15	239129	36.23	516	176839	73.95
DECCANCE	EQ	14-Jan-2020	342.75	352.00	362.00	342.00	352.05	353.75	355.64	19414	69.04	978	14984	77.18
DEEPAKFERT	EQ	14-Jan-2020	109.65	110.50	118.00	109.40	114.80	115.30	115.09	1660572	1911.23	16257	344455	20.74
DEEPAKNTR	EQ	14-Jan-2020	389.55	390.60	397.65	387.25	389.60	389.15	392.26	231974	909.94	6134	113650	48.99
DEEPIND	EQ	14-Jan-2020	108.60	109.95	111.00	108.30	109.90	109.70	109.35	7980	8.73	265	6268	78.55
DELTACORP	EQ	14-Jan-2020	206.75	201.00	202.50	197.50	199.25	199.90	200.45	2617277	5246.25	23184	1527652	58.37
DELTAMAGNT	EQ	14-Jan-2020	36.30	36.60	39.00	36.60	38.50	38.55	38.27	1980	0.76	107	498	25.15
DEN	EQ	14-Jan-2020	50.80	53.30	53.30	51.05	53.30	53.30	53.01	148226	78.57	696	119250	80.45
DENORA	EQ	14-Jan-2020	236.30	237.95	238.90	228.30	230.00	229.70	233.47	9148	21.36	611	4554	49.78
DFMFOODS	EQ	14-Jan-2020	255.65	255.70	262.00	251.00	253.50	252.75	254.23	385522	980.12	2889	306742	79.57
DGCONTENT	BE	14-Jan-2020	6.00	5.70	6.15	5.70	6.00	6.00	5.96	3840	0.23	33	-	-
DHAMPURSUG	EQ	14-Jan-2020	234.65	236.10	240.00	232.75	235.45	235.40	236.21	762488	1801.05	11773	195190	25.60
DHANBANK	EQ	14-Jan-2020	14.90	14.90	15.10	14.75	14.75	14.80	14.93	195611	29.21	464	146191	74.74
DHANUKA	EQ	14-Jan-2020	453.40	458.40	458.45	428.90	455.00	448.55	447.27	24843	111.11	1821	10443	42.04
DHARSUGAR	EQ	14-Jan-2020	8.20	7.80	8.55	7.80	8.05	8.00	8.02	13689	1.10	71	10287	75.15
DHFL	EQ	14-Jan-2020	16.95	16.60	17.05	16.20	16.25	16.30	16.42	1584179	260.19	5239	895258	56.51
DHFL	N4	14-Jan-2020	198.10	202.00	202.00	202.00	202.00	202.00	202.00	20	0.04	1	20	100.00
DHFL	NC	14-Jan-2020	227.00	235.00	235.00	235.00	235.00	235.00	235.00	32	0.08	3	32	100.00
DHFL	NP	14-Jan-2020	230.07	225.01	230.00	225.00	226.10	226.66	228.93	423	0.97	14	353	83.45
DHFL	NQ	14-Jan-2020	240.01	225.02	261.38	224.00	261.38	261.38	224.23	301	0.67	8	300	99.67
DHFL	NS	14-Jan-2020	227.00	227.00	227.00	227.00	227.00	227.00	227.00	20	0.05	1	20	100.00
DHFL	NX	14-Jan-2020	191.00	198.00	228.00	198.00	223.90	221.28	217.24	322	0.70	11	272	84.47
DHFL	NY	14-Jan-2020	225.22	230.00	230.00	228.00	228.00	228.00	229.08	50	0.11	3	50	100.00
DHFL	Y1	14-Jan-2020	185.30	188.05	188.05	188.05	188.05	188.05	188.05	1	0.00	1	1	100.00
DHUNINV	EQ	14-Jan-2020	239.45	240.00	247.85	238.00	240.50	239.40	240.30	2827	6.79	159	1415	50.05
DIAMONDYD	EQ	14-Jan-2020	842.10	843.00	854.65	820.00	820.00	829.80	840.43	3760	31.60	772	1836	48.83
DIAPOWER	BZ	14-Jan-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.65	2265	0.01	12	-	-
DICIND	EQ	14-Jan-2020	332.15	335.95	341.85	331.00	333.10	335.95	334.75	1490	4.99	70	997	66.91
DIGISPICE	EQ	14-Jan-2020	5.35	5.35	5.55	5.10	5.30	5.35	5.23	18211	0.95	92	15017	82.46
DIGJAMLTD	BZ	14-Jan-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	3240	0.03	3	-	-
DISHTV	EQ	14-Jan-2020	12.55	12.85	12.85	12.50	12.65	12.60	12.61	28003863	3531.38	35788	2766926	9.88
DIVISLAB	EQ	14-Jan-2020	1878.85	1878.50	1887.00	1857.00	1875.00	1873.65	1873.50	328250	6149.77	23517	153786	46.85
DIXON	EQ	14-Jan-2020	4190.10	4211.60	4229.00	4125.05	4142.00	4145.60	4170.61	34539	1440.49	6814	13931	40.33
DLF	EQ	14-Jan-2020	252.80	252.10	257.60	250.55	254.20	254.55	253.30	6843491	17334.47	41679	1095408	16.01
DLINKINDIA	EQ	14-Jan-2020	106.40	107.45	109.90	106.00	106.00	106.40	107.93	98725	106.56	1847	46088	46.68
DMART	EQ	14-Jan-2020	1914.65	1902.00	1940.00	1892.15	1929.00	1930.75	1925.05	1407288	27090.99	67768	692391	49.20
DNAMEDIA	BE	14-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	32204	0.14	25	-	-
DOLAT	EQ	14-Jan-2020	55.95	58.80	58.80	55.90	57.00	56.90	56.88	47225	26.86	296	44076	93.33
DOLLAR	EQ	14-Jan-2020	145.25	146.90	148.85	141.05	141.30	143.40	145.28	33529	48.71	1027	21063	62.82
DONEAR	EQ	14-Jan-2020	30.75	31.05	32.35	30.40	30.80	30.95	31.26	34328	10.73	843	17874	52.07
DPABHUSHAN	SM	14-Jan-2020	50.50	50.95	50.95	50.95	50.95	50.95	50.95	4000	2.04	1	4000	100.00
DPSCLTD	EQ	14-Jan-2020	8.75	8.35	8.80	8.25	8.80	8.65	8.54	5961	0.51	54	2561	42.96
DPWIRES	SM	14-Jan-2020	68.00	68.00	68.00	68.00	68.00	68.00	68.00	1600	1.09	1	1600	100.00
DQE	EQ	14-Jan-2020	1.70	1.65	1.70	1.65	1.65	1.70	1.68	11851	0.20	40	10742	90.64
DREDGECORP	EQ	14-Jan-2020	346.15	348.00	349.90	343.15	343.95	344.25	345.73	106966	369.81	3360	37099	34.68
DRREDDY	EQ	14-Jan-2020	2954.70	2954.80	2968.80	2932.00	2950.00	2947.80	2946.17	357170	10522.85	33063	195859	54.84
DSSL	EQ	14-Jan-2020	25.00	25.50	25.50	23.55	24.60	24.40	24.21	1154	0.28	153	784	67.94
DTIL	EQ	14-Jan-2020	184.85	185.00	186.30	182.20	182.50	182.55	183.69	6193	11.38	235	3372	54.45
DUCON	EQ	14-Jan-2020	5.20	5.30	5.30	5.10	5.15	5.20	5.19	15428	0.80	51	15353	99.51
DVL	EQ	14-Jan-2020	72.95	73.95	74.00	72.50	73.95	73.45	72.86	6009	4.38	127	3936	65.50
DWARKESH	EQ	14-Jan-2020	39.90	40.10	40.40	38.35	38.80	38.70	39.53	1785628	705.93	5566	826677	46.30
DYNAMATECH	EQ	14-Jan-2020	989.80	990.00	1029.05	990.00	1020.00	1022.70	1018.07	1538	15.66	283	1235	80.30
DYNPRO	EQ	14-Jan-2020	160.45	164.20	164.20	156.35	157.55	157.50	158.14	7114	11.25	381	4075	57.28
EASTSILK	BE	14-Jan-2020	1.00	0.95	1.05	0.95	1.00	1.00	1.00	2673	0.03	11	-	-
EASUNREYRL	BZ	14-Jan-2020	2.80	2.80	2.90	2.70	2.70	2.70	2.76	2437	0.07	10	-	-
EBBETF0423	EQ	14-Jan-2020	1002.26	953.65	1002.00	953.65	1001.99	1001.56	1001.47	2916	29.20	151	2406	82.51
EBBETF0430	EQ	14-Jan-2020	1002.58	1002.79	1002.79	1001.00	1001.00	1001.41	1001.61	10945	109.63	136	10434	95.33
EC2RG	MF	14-Jan-2020	6.21	6.83	6.83	6.83	6.83	6.83	6.83	1500	0.10	1	1500	100.00
ECLERX	EQ	14-Jan-2020	676.70	680.00	690.00	670.10	682.50	682.30	680.06	70591	480.06	5153	35313	50.02
ECLFINANCE	N5	14-Jan-2020	991.36	981.00	995.00	981.00	994.00	994.22	993.14	1091	10.84	28	1081	99.08
ECLFINANCE	NB	14-Jan-2020	990.60	990.00	990.00	980.00	980.00	980.60	980.60	200	1.96	4	200	100.00
ECLFINANCE	ND	14-Jan-2020	1590.00	1610.00	1630.00	1610.00	1630.00	1630.00	1618.00	250	4.04	5	250	100.00
ECLFINANCE	NE	14-Jan-2020	1030.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	4	10	100.00
ECLFINANCE	NF	14-Jan-2020	940.89	942.10	949.00	942.00	949.00	949.00	946.09	261	2.47	9	261	100.00
ECLFINANCE	NG	14-Jan-2020	894.00	890.00	894.50	850.00	894.50	894.50	857.54	207	1.78	13	206	99.52
ECLFINANCE	NH	14-Jan-2020	950.00	995.00	995.00	995.00	995.00	995.00	995.00	20	0.20	1	20	100.00
ECLFINANCE	NI	14-Jan-2020	920.00	925.00	925.00	925.00	925.00	925.00	925.00	66	0.61	3	66	100.00
ECLFINANCE	NJ	14-Jan-2020	866.00	860.05	860.05	860.00	860.00	860.00	860.00	269	2.31	6	250	92.94
ECLFINANCE	NM	14-Jan-2020	920.63	920.63	930.00	911.00	925.00	925.00	924.16	442	4.08	22	422	95.48
ECLFINANCE	NN	14-Jan-2020	950.10	960.00	974.60	950.00	970.00	970.00	952.81	1175	11.20	21	1025	87.23
ECLFINANCE	NO	14-Jan-2020	945.00	941.00	941.00	931.00	931.00	931.00	931.24	670	6.24	15	670	100.00
ECLFINANCE	NP	14-Jan-2020	890.15	902.11	902.11	902.11	902.11	902.11	902.11	5	0.05	1	5	100.00
ECLFINANCE	NQ	14-Jan-2020	934.00	935.00	935.00	935.00	935.00	935.00	935.00	35	0.33	2	35	100.00
ECLFINANCE	NR	14-Jan-2020	980.39	984.99	985.00	958.00	960.00	962.68	973.87	11500	112.00	78	10626	92.40
EDELWEISS	EQ	14-Jan-2020	110.10	112.00	113.10	106.00	107.50	106.90	108.69	2117209	2301.11	22630	1149139	54.28
EDL	BZ	14-Jan-2020	4.35	4.15	4.50	4.15	4.15	4.15	4.22	1550	0.07	9	-	-
EDUCOMP	BZ	14-Jan-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.08	19159	0.21	46	-	-
EHFLNCD	N3	14-Jan-2020	985.51	960.00	960.00	960.00	960.00	960.00	960.00	50	0.48	1	50	100.00
EHFLNCD	N6	14-Jan-2020	851.90	858.00	858.00	858.00	858.00	858.00	858.00	10	0.09	1	10	100.00
EICHERMOT	EQ	14-Jan-2020	20280.00	20270.00	20579.30	20255.00	20464.75	20489.70	20460.00	116226	23779.84	29367	18005	15.49
EIDPARRY	EQ	14-Jan-2020	232.30	233.10	239.00	232.05	232.30	232.40	234.91	247301	580.94	3093	102045	41.26
EIFFL	SM	14-Jan-2020	113.80	114.30	115.00	114.30	115.00	115.00	114.53	2400	2.75	2	2400	100.00
EIHAHOTELS	EQ	14-Jan-2020	306.70	304.40	311.95	301.10	301.10	302.65	305.64	1656	5.06	92	1377	83.15
EIHOTEL	EQ	14-Jan-2020	144.85	144.95	149.35	144.50	146.50	147.45	145.83	619350	903.22	1960	562947	90.89
EIMCOELECO	EQ	14-Jan-2020	364.65	355.00	367.95	350.50	356.00	358.10	357.85	398	1.42	19	212	53.27
EKC	EQ	14-Jan-2020	28.90	28.80	29.80	28.60	28.85	29.05	29.10	65183	18.97	460	42482	65.17
ELECON	EQ	14-Jan-2020	38.50	39.45	39.80	38.70	38.85	39.00	39.23	67434	26.45	842	41314	61.27
ELECTCAST	EQ	14-Jan-2020	15.60	16.45	16.45	14.90	15.20	15.15	15.59	557366	86.87	1148	310329	55.68
ELECTHERM	EQ	14-Jan-2020	140.45	148.00	148.00	135.25	135.25	136.35	139.17	9851	13.71	377	6209	63.03
ELGIEQUIP	EQ	14-Jan-2020	266.70	268.90	269.45	263.05	263.80	265.45	266.87	7198	19.21	367	5652	78.52
ELGIRUBCO	EQ	14-Jan-2020	18.55	19.00	20.80	18.50	19.50	19.35	19.26	9659	1.86	104	6446	66.74
EMAMILTD	EQ	14-Jan-2020	308.95	308.95	315.00	307.30	312.25	312.05	311.98	444480	1386.67	18212	344423	77.49
EMAMIPAP	EQ	14-Jan-2020	98.65	103.55	103.55	103.55	103.55	103.55	103.55	3971	4.11	40	3971	100.00
EMAMIREAL	EQ	14-Jan-2020	50.40	52.65	52.65	49.50	49.70	49.70	50.20	19806	9.94	239	13633	68.83
EMBASSY	RR	14-Jan-2020	416.01	417.50	418.00	398.05	401.50	403.42	405.31	247600	1003.54	1130	181000	73.10
EMCO	BZ	14-Jan-2020	0.80	0.75	0.80	0.75	0.80	0.80	0.79	3604	0.03	13	-	-
EMKAY	EQ	14-Jan-2020	69.65	70.75	80.85	70.50	77.50	78.70	75.92	135367	102.77	2163	75957	56.11
EMKAYTOOLS	SM	14-Jan-2020	103.90	109.05	109.05	109.05	109.05	109.05	109.05	600	0.65	1	600	100.00
EMMBI	EQ	14-Jan-2020	111.70	111.00	112.95	107.20	108.70	107.50	109.42	3680	4.03	193	3010	81.79
EMOFSR1RDP	MF	14-Jan-2020	8.80	8.27	9.00	8.27	8.80	8.80	8.80	1857	0.16	10	1827	98.38
EMOFSR1RGG	MF	14-Jan-2020	8.86	8.71	8.86	8.71	8.81	8.85	8.84	127000	11.23	102	124000	97.64
ENDURANCE	EQ	14-Jan-2020	1046.45	1050.00	1065.00	1035.65	1050.00	1049.05	1049.36	11356	119.17	1843	5481	48.27
ENERGYDEV	EQ	14-Jan-2020	6.10	6.00	6.20	5.80	6.10	5.90	5.95	18613	1.11	91	15064	80.93
ENGINERSIN	EQ	14-Jan-2020	101.60	102.00	102.30	99.75	100.05	99.95	100.65	571858	575.57	5934	344568	60.25
ENIL	EQ	14-Jan-2020	265.00	265.00	277.75	262.00	271.20	273.30	272.70	5165	14.08	411	4190	81.12
EON	EQ	14-Jan-2020	14.65	14.70	14.90	14.30	14.30	14.40	14.55	29130	4.24	94	21769	74.73
EQUITAS	EQ	14-Jan-2020	105.95	105.65	109.30	105.45	105.75	106.40	107.57	5836567	6278.23	31775	1324299	22.69
ERFLNCDI	N2	14-Jan-2020	990.00	822.40	985.00	820.00	985.00	985.00	941.20	290	2.73	16	238	82.07
ERFLNCDI	N3	14-Jan-2020	979.00	940.00	940.00	930.00	930.00	935.00	935.00	2	0.02	2	0	0.00
ERFLNCDI	N5	14-Jan-2020	848.00	822.10	848.00	822.10	848.00	848.00	835.05	2	0.02	2	2	100.00
ERFLNCDI	N6	14-Jan-2020	811.00	825.00	825.00	825.00	825.00	825.00	825.00	415	3.42	8	415	100.00
ERIS	EQ	14-Jan-2020	503.20	504.60	515.00	504.60	508.00	505.90	509.13	46159	235.01	3096	22560	48.87
EROSMEDIA	EQ	14-Jan-2020	15.05	15.05	15.05	14.40	14.85	14.70	14.67	140924	20.68	435	107887	76.56
ESABINDIA	EQ	14-Jan-2020	1305.70	1290.00	1312.00	1290.00	1299.00	1295.50	1300.01	7337	95.38	584	6316	86.08
ESCORTS	EQ	14-Jan-2020	652.85	653.00	675.50	650.00	675.30	673.00	664.59	2444903	16248.58	33403	535644	21.91
ESSARSHPNG	EQ	14-Jan-2020	6.75	6.60	6.90	6.45	6.80	6.80	6.69	14533	0.97	1178	11149	76.72
ESSELPACK	EQ	14-Jan-2020	175.05	174.00	177.75	171.25	172.00	172.15	172.74	92732	160.18	1427	58870	63.48
ESTER	EQ	14-Jan-2020	36.10	37.70	37.90	37.70	37.90	37.90	37.89	18203	6.90	71	18203	100.00
EUROCERA	BZ	14-Jan-2020	0.55	0.50	0.60	0.50	0.55	0.55	0.53	5455	0.03	10	-	-
EUROMULTI	BE	14-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.51	2809	0.01	10	-	-
EUROTEXIND	EQ	14-Jan-2020	11.25	11.00	11.25	11.00	11.25	11.25	11.13	141	0.02	6	71	50.35
EVEREADY	EQ	14-Jan-2020	54.75	55.00	56.75	54.75	55.30	55.40	55.72	77253	43.05	812	51134	66.19
EVERESTIND	EQ	14-Jan-2020	325.80	334.00	346.90	321.50	323.90	325.60	335.28	946519	3173.45	21272	195908	20.70
EXCEL	BE	14-Jan-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	24086	0.24	25	-	-
EXCELINDUS	EQ	14-Jan-2020	847.80	849.90	859.50	837.50	850.10	849.20	848.25	16157	137.05	998	11637	72.02
EXIDEIND	EQ	14-Jan-2020	184.90	185.20	192.25	184.40	190.30	190.75	189.70	5139730	9749.90	42985	2520917	49.05
EXPLEOSOL	EQ	14-Jan-2020	299.20	300.95	303.45	294.70	295.05	295.40	299.92	6311	18.93	469	3967	62.86
FACT	EQ	14-Jan-2020	47.90	48.40	48.45	47.00	47.15	47.10	47.72	252723	120.59	1562	95433	37.76
FAIRCHEM	EQ	14-Jan-2020	466.15	472.80	472.85	458.95	466.20	465.10	465.80	4599	21.42	321	3400	73.93
FCL	EQ	14-Jan-2020	29.30	29.60	32.65	29.50	31.30	31.20	31.26	869992	271.92	3900	344158	39.56
FCONSUMER	EQ	14-Jan-2020	25.20	25.30	25.35	24.70	25.00	24.90	24.96	1163795	290.47	3293	512376	44.03
FCSSOFT	EQ	14-Jan-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.22	374394	0.83	112	299157	79.90
FDC	EQ	14-Jan-2020	223.50	226.85	228.80	223.00	225.25	224.70	225.28	37454	84.38	1358	22245	59.39
FEDERALBNK	EQ	14-Jan-2020	90.05	90.00	91.75	89.60	91.20	91.20	90.56	7918121	7170.43	20570	1301630	16.44
FEL	EQ	14-Jan-2020	22.65	22.65	23.20	22.25	22.80	22.65	22.72	107972	24.53	653	56046	51.91
FELDVR	EQ	14-Jan-2020	22.15	22.55	22.70	21.70	22.65	22.55	22.20	5256	1.17	51	2019	38.41
FIEMIND	EQ	14-Jan-2020	481.10	482.00	514.00	465.00	495.00	502.20	496.63	57445	285.29	2252	20264	35.28
FILATEX	EQ	14-Jan-2020	40.55	40.55	41.80	40.15	41.00	41.05	41.11	1368442	562.55	2151	867082	63.36
FINCABLES	EQ	14-Jan-2020	407.75	411.20	420.00	409.30	415.00	414.15	415.06	122456	508.26	3748	92843	75.82
FINEORG	EQ	14-Jan-2020	2032.90	2020.00	2073.55	2020.00	2061.30	2065.35	2060.19	16259	334.97	1886	9935	61.10
FINPIPE	EQ	14-Jan-2020	586.45	589.85	591.90	584.55	587.65	587.85	588.37	19962	117.45	1361	11385	57.03
FLEXITUFF	BE	14-Jan-2020	7.20	6.85	7.40	6.85	7.40	7.25	7.06	4265	0.30	20	-	-
FLFL	EQ	14-Jan-2020	407.20	403.45	418.00	403.45	416.00	416.15	412.69	53002	218.73	1513	10512	19.83
FLUOROCHEM	EQ	14-Jan-2020	589.35	589.80	598.95	566.90	598.95	589.75	587.33	15381	90.34	716	10696	69.54
FMGOETZE	EQ	14-Jan-2020	662.50	663.30	663.30	662.25	662.85	662.95	662.87	44581	295.51	266	34090	76.47
FMNL	EQ	14-Jan-2020	27.45	27.50	28.90	27.50	28.00	28.00	28.14	35723	10.05	207	27680	77.49
FOCUS	SM	14-Jan-2020	33.95	35.50	35.50	35.50	35.50	35.50	35.50	3000	1.07	1	3000	100.00
FORCEMOT	EQ	14-Jan-2020	1265.95	1281.00	1292.10	1250.00	1271.00	1273.05	1271.62	151375	1924.91	8511	35512	23.46
FORTIS	EQ	14-Jan-2020	143.15	144.00	144.00	140.60	143.35	143.25	142.67	889692	1269.32	11109	616961	69.35
FOSECOIND	EQ	14-Jan-2020	1422.25	1421.00	1437.40	1421.00	1430.00	1432.00	1430.49	568	8.13	147	419	73.77
FOURTHDIM	SM	14-Jan-2020	7.85	8.20	8.20	7.50	7.50	7.50	7.85	4000	0.31	4	2000	50.00
FRETAIL	EQ	14-Jan-2020	347.75	348.90	357.00	347.00	349.75	349.70	351.04	656955	2306.19	17146	302275	46.01
FSC	EQ	14-Jan-2020	453.40	451.00	455.00	448.00	450.00	449.80	453.42	32397	146.89	833	5753	17.76
FSL	EQ	14-Jan-2020	41.45	41.90	43.30	41.70	42.30	42.35	42.47	1533508	651.22	5628	524497	34.20
GABRIEL	EQ	14-Jan-2020	124.45	124.80	126.85	124.00	126.00	125.90	125.67	87171	109.55	2606	63704	73.08
GAEL	EQ	14-Jan-2020	141.20	141.70	144.90	136.55	140.10	141.30	141.03	48253	68.05	2057	32311	66.96
GAIL	EQ	14-Jan-2020	128.90	129.50	132.80	128.45	130.10	130.05	130.54	19261286	25143.13	86099	7945175	41.25
GAL	EQ	14-Jan-2020	2.40	2.40	2.50	2.40	2.50	2.50	2.47	28891	0.71	105	19116	66.17
GALAXYSURF	EQ	14-Jan-2020	1469.55	1469.00	1485.10	1469.00	1474.00	1478.60	1477.93	5788	85.54	783	4464	77.13
GALLANTT	EQ	14-Jan-2020	35.00	36.00	36.90	34.70	34.70	34.85	35.64	28425	10.13	162	17180	60.44
GALLISPAT	EQ	14-Jan-2020	27.50	27.50	28.50	26.50	27.00	27.00	27.22	3138	0.85	61	2897	92.32
GAMMNINFRA	BE	14-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.42	599640	2.52	197	-	-
GANDHITUBE	EQ	14-Jan-2020	269.65	265.10	273.90	265.10	272.00	270.05	269.93	1156	3.12	55	1056	91.35
GANECOS	EQ	14-Jan-2020	244.90	244.40	250.20	244.00	248.00	248.00	246.13	5315	13.08	165	4719	88.79
GANESHHOUC	EQ	14-Jan-2020	44.45	43.75	43.75	41.45	42.00	42.10	42.09	69717	29.34	750	46147	66.19
GANGESSECU	EQ	14-Jan-2020	41.90	38.50	42.00	35.50	42.00	42.00	38.85	3896	1.51	89	1962	50.36
GANGOTRI	BZ	14-Jan-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	205	0.00	4	-	-
GARDENSILK	BE	14-Jan-2020	13.00	12.70	13.65	12.40	13.55	13.40	13.44	53427	7.18	200	-	-
GARFIBRES	EQ	14-Jan-2020	1264.55	1275.00	1300.00	1240.00	1282.05	1280.10	1267.96	5488	69.59	607	4557	83.04
GATI	EQ	14-Jan-2020	64.85	64.90	65.45	64.10	64.60	64.65	64.79	1152869	747.00	4583	575644	49.93
GAYAHWS	BE	14-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	590656	2.52	101	-	-
GAYAPROJ	EQ	14-Jan-2020	86.90	88.00	88.50	84.00	84.00	85.00	85.80	288183	247.25	1080	235522	81.73
GDL	EQ	14-Jan-2020	128.25	129.05	129.70	125.30	128.45	127.75	127.66	96080	122.66	2142	60089	62.54
GEECEE	EQ	14-Jan-2020	83.45	84.20	85.75	82.85	83.40	83.85	84.21	2279	1.92	318	1505	66.04
GEEKAYWIRE	SM	14-Jan-2020	33.00	33.00	33.00	33.00	33.00	33.00	33.00	16000	5.28	1	16000	100.00
GENESYS	EQ	14-Jan-2020	65.35	64.50	67.00	64.00	65.00	65.00	65.60	14082	9.24	372	9548	67.80
GENUSPAPER	EQ	14-Jan-2020	5.15	5.05	5.25	5.05	5.20	5.15	5.16	54425	2.81	84	36678	67.39
GENUSPOWER	EQ	14-Jan-2020	27.80	27.80	28.30	27.15	27.30	27.30	27.76	103255	28.66	1013	74143	71.81
GEOJITFSL	EQ	14-Jan-2020	29.00	29.25	29.90	28.75	29.35	29.50	29.46	225821	66.53	1977	116696	51.68
GEPIL	EQ	14-Jan-2020	695.60	696.00	701.20	681.75	690.00	690.25	692.13	18861	130.54	1049	13799	73.16
GESHIP	EQ	14-Jan-2020	318.90	320.00	334.00	319.15	322.00	321.45	323.77	129404	418.98	3104	102641	79.32
GET&D	EQ	14-Jan-2020	156.35	156.35	162.00	156.35	159.90	159.95	159.61	29968	47.83	2034	18142	60.54
GFLLIMITED	EQ	14-Jan-2020	89.20	89.35	93.45	88.30	92.90	92.80	91.01	54282	49.40	502	46074	84.88
GHCL	EQ	14-Jan-2020	190.50	194.90	198.00	190.00	192.05	191.90	193.62	422028	817.14	6080	204201	48.39
GICHSGFIN	EQ	14-Jan-2020	161.15	160.95	162.45	158.00	158.50	158.65	160.21	82048	131.45	2114	46800	57.04
GICRE	EQ	14-Jan-2020	257.90	258.50	262.35	253.50	256.00	255.90	257.90	351098	905.49	6804	111638	31.80
GILLANDERS	EQ	14-Jan-2020	30.30	32.40	33.90	30.40	31.80	31.80	31.86	1562	0.50	29	934	59.80
GILLETTE	EQ	14-Jan-2020	6490.60	6523.80	6530.00	6436.00	6480.00	6478.55	6479.91	9660	625.96	1646	7847	81.23
GINNIFILA	EQ	14-Jan-2020	8.30	8.20	8.45	8.05	8.35	8.30	8.28	9927	0.82	54	9153	92.20
GIPCL	EQ	14-Jan-2020	78.20	79.00	79.50	76.50	76.95	77.15	78.15	121798	95.18	1177	79503	65.27
GKWLIMITED	EQ	14-Jan-2020	705.00	700.00	718.80	681.50	684.05	686.15	688.22	273	1.88	24	224	82.05
GLAXO	EQ	14-Jan-2020	1627.90	1629.00	1635.15	1618.50	1627.20	1627.65	1626.61	34260	557.28	1956	23045	67.27
GLENMARK	EQ	14-Jan-2020	345.00	346.50	347.30	340.60	342.00	342.30	342.74	1069524	3665.66	21021	346317	32.38
GLFL	BE	14-Jan-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	2000	0.02	3	-	-
GLOBALVECT	EQ	14-Jan-2020	55.55	55.75	57.70	55.50	57.20	56.85	56.60	5350	3.03	169	3367	62.93
GLOBOFFS	EQ	14-Jan-2020	5.10	5.10	5.15	4.90	4.95	5.00	4.99	7202	0.36	53	6783	94.18
GLOBUSSPR	EQ	14-Jan-2020	138.50	139.35	139.75	135.50	136.35	136.35	137.66	58966	81.17	1088	33301	56.47
GMBREW	EQ	14-Jan-2020	392.95	394.00	399.15	392.00	393.50	395.40	396.31	24739	98.04	1140	11336	45.82
GMDCLTD	EQ	14-Jan-2020	67.10	67.00	68.50	66.70	66.95	67.00	67.44	154428	104.15	1539	80964	52.43
GMMPFAUDLR	EQ	14-Jan-2020	1980.20	1994.60	2024.00	1975.10	1992.90	1994.30	1999.22	14342	286.73	1867	7734	53.93
GMRINFRA	EQ	14-Jan-2020	23.70	23.65	24.35	23.50	23.60	23.55	23.84	14548431	3468.70	11011	4905282	33.72
GNA	EQ	14-Jan-2020	304.35	304.80	308.00	290.00	291.95	291.70	297.93	198496	591.39	6477	71604	36.07
GNFC	EQ	14-Jan-2020	193.50	194.00	198.20	193.30	195.50	195.75	196.00	757557	1484.79	9420	271534	35.84
GOACARBON	EQ	14-Jan-2020	249.00	246.60	254.00	246.10	249.10	250.20	250.54	39954	100.10	1565	21379	53.51
GOCLCORP	EQ	14-Jan-2020	277.00	279.90	285.00	275.10	277.55	280.15	281.25	19810	55.72	264	18063	91.18
GODFRYPHLP	EQ	14-Jan-2020	1368.35	1372.75	1430.00	1372.00	1416.00	1412.70	1408.22	198762	2799.01	14715	67251	33.83
GODREJAGRO	EQ	14-Jan-2020	544.80	548.00	572.00	547.50	568.55	569.20	566.34	389345	2205.02	11564	164324	42.21
GODREJCP	EQ	14-Jan-2020	742.80	742.80	755.00	737.10	753.40	751.75	746.84	1045858	7810.90	45150	621465	59.42
GODREJIND	EQ	14-Jan-2020	436.55	437.05	445.00	435.15	443.00	443.15	440.35	55536	244.55	4226	30714	55.30
GODREJPROP	EQ	14-Jan-2020	982.10	982.00	985.70	972.40	975.00	976.10	978.93	111812	1094.56	11080	59501	53.22
GOENKA	BZ	14-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.25	71822	0.18	33	-	-
GOKEX	EQ	14-Jan-2020	78.80	78.70	79.20	77.85	77.90	78.00	78.51	19024	14.94	620	11408	59.97
GOKUL	EQ	14-Jan-2020	12.95	13.00	13.40	12.40	12.40	12.45	12.70	8108	1.03	247	6458	79.65
GOKULAGRO	EQ	14-Jan-2020	14.35	14.90	15.75	13.65	14.30	14.45	15.12	29355	4.44	192	18797	64.03
GOLDBEES	EQ	14-Jan-2020	34.75	34.15	34.85	34.00	34.80	34.75	34.67	1336531	463.41	4023	815520	61.02
GOLDENTOBC	EQ	14-Jan-2020	26.60	26.55	27.80	26.10	26.65	26.65	27.01	1066	0.29	50	842	78.99
GOLDIAM	EQ	14-Jan-2020	152.10	153.05	157.00	153.05	154.55	154.20	154.86	18222	28.22	493	10457	57.39
GOLDSHARE	EQ	14-Jan-2020	3578.05	3541.00	3574.95	3525.05	3535.55	3540.45	3548.15	530	18.81	132	424	80.00
GOLDSTAR	SM	14-Jan-2020	25.10	25.10	25.10	25.10	25.10	25.10	25.10	6000	1.51	1	6000	100.00
GOLDTECH	EQ	14-Jan-2020	9.50	10.35	10.35	9.40	9.65	9.85	9.72	39511	3.84	203	21897	55.42
GOODLUCK	EQ	14-Jan-2020	55.95	57.05	64.00	55.95	61.00	61.35	59.91	340658	204.08	2520	154310	45.30
GPIL	EQ	14-Jan-2020	247.35	246.80	257.50	246.10	250.00	247.90	251.53	115156	289.65	2886	60788	52.79
GPPL	EQ	14-Jan-2020	89.30	89.00	92.90	89.00	91.20	91.35	91.48	132139	120.88	1972	75757	57.33
GPTINFRA	EQ	14-Jan-2020	37.20	38.40	39.00	37.75	38.50	38.55	38.68	1567	0.61	29	1041	66.43
GRANULES	EQ	14-Jan-2020	131.45	131.00	133.05	130.00	131.05	131.10	131.46	562181	739.02	5606	371559	66.09
GRAPHITE	EQ	14-Jan-2020	297.10	300.00	304.35	298.00	301.00	301.40	301.58	1288503	3885.84	16320	293983	22.82
GRASIM	EQ	14-Jan-2020	759.60	762.80	767.90	753.10	759.90	759.90	760.60	1186220	9022.35	24735	287194	24.21
GRAVITA	EQ	14-Jan-2020	56.30	58.20	60.70	56.30	56.50	56.60	58.07	308524	179.15	2105	128229	41.56
GREAVESCOT	EQ	14-Jan-2020	138.40	139.10	141.20	136.15	140.10	139.15	138.77	188923	262.17	2523	74613	39.49
GREENLAM	EQ	14-Jan-2020	959.55	950.00	975.00	931.55	975.00	973.75	959.36	609	5.84	127	400	65.68
GREENPANEL	EQ	14-Jan-2020	43.60	43.85	44.40	43.10	43.50	43.35	43.79	51401	22.51	620	45959	89.41
GREENPLY	EQ	14-Jan-2020	161.65	162.00	165.00	160.35	162.45	161.30	161.90	21492	34.79	677	14562	67.76
GREENPOWER	BE	14-Jan-2020	2.10	2.05	2.20	2.00	2.20	2.10	2.06	529895	10.93	180	-	-
GRINDWELL	EQ	14-Jan-2020	593.45	595.00	604.50	587.95	597.25	600.30	601.54	13195	79.37	713	7557	57.27
GROBTEA	BE	14-Jan-2020	490.00	480.00	486.95	466.30	466.40	468.25	472.17	410	1.94	27	-	-
GRPLTD	EQ	14-Jan-2020	800.00	800.05	800.05	780.00	785.00	785.00	798.12	350	2.79	34	338	96.57
GRSE	EQ	14-Jan-2020	204.05	204.95	216.20	203.00	211.50	211.65	211.22	628019	1326.48	11595	216189	34.42
GSCLCEMENT	EQ	14-Jan-2020	23.75	23.35	24.50	23.35	24.20	23.95	23.81	81309	19.36	714	47521	58.44
GSFC	EQ	14-Jan-2020	79.55	80.00	81.85	79.70	81.50	81.30	81.14	877521	712.01	4624	524615	59.78
GSKCONS	EQ	14-Jan-2020	8648.50	8689.00	8738.00	8600.00	8725.00	8727.70	8691.57	7206	626.31	2243	4157	57.69
GSPL	EQ	14-Jan-2020	236.45	234.60	240.00	234.10	236.40	236.95	237.14	509190	1207.50	7366	344771	67.71
GSS	EQ	14-Jan-2020	40.60	40.60	42.30	40.00	40.05	40.30	40.93	24383	9.98	443	18403	75.47
GTL	EQ	14-Jan-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.45	109910	1.59	55	88430	80.46
GTLINFRA	EQ	14-Jan-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	3843531	15.12	392	2982054	77.59
GTNIND	EQ	14-Jan-2020	6.05	6.20	6.30	5.95	6.25	6.25	6.18	2664	0.16	12	2069	77.67
GTPL	EQ	14-Jan-2020	78.70	79.55	79.55	74.75	75.80	75.50	76.11	170956	130.11	2371	93218	54.53
GUFICBIO	EQ	14-Jan-2020	62.55	63.00	67.40	62.15	65.65	64.90	65.32	92103	60.16	1179	44617	48.44
GUJALKALI	EQ	14-Jan-2020	423.05	425.80	433.55	421.50	424.25	424.35	426.11	47562	202.66	4030	24352	51.20
GUJAPOLLO	EQ	14-Jan-2020	135.15	138.90	138.90	133.00	134.85	134.85	133.97	777	1.04	33	625	80.44
GUJGASLTD	EQ	14-Jan-2020	263.10	264.60	270.00	263.10	269.40	268.50	267.47	1955161	5229.52	19286	1455681	74.45
GUJRAFFIA	BE	14-Jan-2020	7.20	7.55	7.55	7.55	7.55	7.55	7.55	200	0.02	1	-	-
GULFOILLUB	EQ	14-Jan-2020	798.80	802.10	811.95	802.10	805.00	805.25	805.56	2130	17.16	383	1383	64.93
GULFPETRO	EQ	14-Jan-2020	42.30	42.80	50.70	42.30	46.00	46.00	48.32	413797	199.94	5639	77775	18.80
GULPOLY	EQ	14-Jan-2020	44.40	46.50	46.60	45.80	46.60	46.60	46.53	6537	3.04	37	6537	100.00
GVKPIL	EQ	14-Jan-2020	4.00	4.05	4.10	3.90	3.95	3.95	3.99	1467624	58.61	938	1120233	76.33
HAL	EQ	14-Jan-2020	803.45	805.00	867.00	804.00	856.30	858.80	852.20	288582	2459.30	17096	68165	23.62
HARITASEAT	EQ	14-Jan-2020	501.10	499.80	504.00	499.15	499.70	502.05	500.67	5234	26.21	263	3182	60.79
HARRMALAYA	EQ	14-Jan-2020	61.80	62.15	64.75	61.25	62.95	63.00	63.27	81997	51.88	1488	29410	35.87
HATHWAY	EQ	14-Jan-2020	20.35	20.45	20.45	19.80	20.05	20.10	20.18	585791	118.19	3133	316111	53.96
HATSUN	EQ	14-Jan-2020	610.75	607.00	614.95	607.00	610.50	610.10	610.71	6162	37.63	433	3474	56.38
HAVELLS	EQ	14-Jan-2020	651.20	652.95	654.30	643.20	649.55	650.75	650.13	897474	5834.73	20357	329793	36.75
HAVISHA	BE	14-Jan-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	100393	0.60	25	-	-
HBLPOWER	EQ	14-Jan-2020	17.30	17.50	17.95	17.30	17.55	17.55	17.59	344656	60.63	2045	214757	62.31
HCC	EQ	14-Jan-2020	11.30	11.45	11.85	11.00	11.10	11.10	11.41	4762089	543.54	3854	2687901	56.44
HCG	EQ	14-Jan-2020	106.20	108.80	108.80	104.25	106.25	106.20	106.57	23760	25.32	196	21083	88.73
HCL-INSYS	EQ	14-Jan-2020	7.15	7.20	7.45	7.05	7.40	7.30	7.25	645961	46.84	843	491644	76.11
HCLTECH	EQ	14-Jan-2020	586.50	587.20	597.40	587.15	594.00	594.30	592.35	3395378	20112.60	100342	1567640	46.17
HDFC	EQ	14-Jan-2020	2462.55	2463.65	2499.90	2446.60	2488.30	2492.30	2476.40	2549328	63131.64	94187	1603409	62.90
HDFCAMC	EQ	14-Jan-2020	3062.10	3075.00	3154.00	3063.65	3142.00	3142.10	3122.73	466628	14571.52	39713	197685	42.36
HDFCBANK	EQ	14-Jan-2020	1286.00	1289.00	1292.55	1277.50	1288.00	1289.50	1284.81	3943145	50662.04	91722	2573348	65.26
HDFCLIFE	EQ	14-Jan-2020	625.40	626.50	627.00	612.75	614.20	614.25	619.68	2109229	13070.54	63246	1565705	74.23
HDFCMFGETF	EQ	14-Jan-2020	3560.40	3555.00	3560.05	3539.00	3555.00	3554.25	3551.68	3736	132.69	501	3077	82.36
HDFCNIFETF	EQ	14-Jan-2020	1295.78	1295.75	1302.58	1295.75	1302.58	1300.94	1299.51	311	4.04	23	207	66.56
HDFCSENETF	EQ	14-Jan-2020	4424.00	4419.70	4419.70	4386.00	4419.00	4419.00	4407.47	43	1.90	17	43	100.00
HDIL	BE	14-Jan-2020	2.80	2.85	2.90	2.80	2.90	2.90	2.90	191903	5.56	294	-	-
HEG	EQ	14-Jan-2020	1060.60	1070.00	1085.00	1058.00	1063.00	1064.35	1070.46	284486	3045.32	11744	58954	20.72
HEIDELBERG	EQ	14-Jan-2020	192.05	193.05	198.40	192.35	195.90	196.40	196.78	391066	769.52	5381	166705	42.63
HEOF1100RD	MF	14-Jan-2020	9.10	9.85	9.85	9.85	9.85	9.85	9.85	15100	1.49	1	15100	100.00
HEOF1100RG	MF	14-Jan-2020	9.80	9.80	9.82	9.70	9.82	9.81	9.81	19299	1.89	10	19299	100.00
HEOF1126RG	MF	14-Jan-2020	10.01	10.01	10.01	10.01	10.01	10.01	10.01	9399	0.94	4	9399	100.00
HERCULES	EQ	14-Jan-2020	101.70	102.70	102.70	98.25	98.60	98.65	100.14	21209	21.24	982	14677	69.20
HERITGFOOD	EQ	14-Jan-2020	367.60	367.60	381.00	365.05	369.00	368.10	371.40	54784	203.47	2342	33096	60.41
HEROMOTOCO	EQ	14-Jan-2020	2366.75	2367.00	2418.80	2361.05	2415.50	2411.40	2395.48	787340	18860.54	36293	325718	41.37
HESTERBIO	EQ	14-Jan-2020	1441.05	1463.35	1518.00	1435.00	1498.00	1494.60	1461.47	13528	197.71	857	10231	75.63
HEXATRADEX	BE	14-Jan-2020	10.25	10.75	10.75	9.85	10.30	10.30	10.65	50990	5.43	95	-	-
HEXAWARE	EQ	14-Jan-2020	325.65	326.50	329.50	322.45	327.30	326.95	326.44	1310924	4279.32	17535	929092	70.87
HFCL	EQ	14-Jan-2020	17.60	17.65	17.85	17.60	17.75	17.70	17.71	1264397	223.86	1749	651375	51.52
HGINFRA	EQ	14-Jan-2020	267.15	270.00	271.00	265.00	267.60	268.55	267.90	53387	143.02	1060	44249	82.88
HGS	EQ	14-Jan-2020	608.35	611.90	623.90	605.05	623.85	619.20	617.70	2883	17.81	226	2294	79.57
HHOF1140RG	MF	14-Jan-2020	8.82	8.66	8.80	8.66	8.75	8.75	8.71	5590	0.49	5	5590	100.00
HIKAL	EQ	14-Jan-2020	122.55	125.00	138.85	125.00	128.20	128.15	132.31	4512874	5971.02	36520	1151506	25.52
HIL	EQ	14-Jan-2020	1441.80	1450.10	1460.00	1388.00	1392.00	1398.35	1423.96	22567	321.35	2233	13307	58.97
HILTON	BE	14-Jan-2020	11.00	10.70	11.55	10.70	11.00	11.40	11.25	7559	0.85	29	-	-
HIMATSEIDE	EQ	14-Jan-2020	129.80	130.50	133.80	130.00	131.00	131.30	131.76	221207	291.45	4814	126662	57.26
HINDALCO	EQ	14-Jan-2020	211.20	212.50	214.75	210.80	211.70	211.95	212.49	7981507	16960.01	38799	2958802	37.07
HINDCOMPOS	EQ	14-Jan-2020	191.85	191.80	200.00	191.80	197.00	198.10	196.31	15172	29.78	691	10307	67.93
HINDCOPPER	EQ	14-Jan-2020	47.30	47.70	47.80	47.00	47.10	47.25	47.37	1090705	516.65	4192	501922	46.02
HINDMOTORS	EQ	14-Jan-2020	5.75	5.70	5.75	5.60	5.75	5.70	5.70	24769	1.41	131	24213	97.76
HINDNATGLS	BE	14-Jan-2020	32.05	33.00	33.65	33.00	33.05	33.05	33.16	474	0.16	9	-	-
HINDOILEXP	EQ	14-Jan-2020	100.30	100.90	101.90	99.70	100.10	100.40	100.89	138857	140.09	2062	59035	42.51
HINDPETRO	EQ	14-Jan-2020	252.35	255.00	257.80	253.60	255.00	254.50	255.72	2853077	7295.76	29109	966705	33.88
HINDSYNTEX	BE	14-Jan-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	16	0.00	1	-	-
HINDUNILVR	EQ	14-Jan-2020	1994.85	1995.50	2014.95	1982.40	2013.00	2008.80	2002.80	1610737	32259.84	94942	1003279	62.29
HINDZINC	EQ	14-Jan-2020	215.80	216.00	218.70	213.25	214.50	214.05	217.00	2079225	4511.93	13134	1613590	77.61
HIRECT	EQ	14-Jan-2020	256.25	263.00	263.85	247.60	261.10	260.80	256.85	59045	151.66	1807	29804	50.48
HISARMETAL	EQ	14-Jan-2020	63.10	64.40	64.40	61.10	61.30	61.65	61.77	9611	5.94	233	5226	54.38
HITECH	EQ	14-Jan-2020	168.80	172.00	172.00	166.00	168.00	168.10	169.18	5410	9.15	102	4834	89.35
HITECHCORP	EQ	14-Jan-2020	91.30	89.00	92.90	88.00	92.90	91.45	89.19	1105	0.99	73	732	66.24
HITECHGEAR	EQ	14-Jan-2020	205.00	205.05	214.70	200.00	209.70	208.20	208.27	17802	37.08	1151	8264	46.42
HLVLTD	EQ	14-Jan-2020	5.80	5.80	5.85	5.70	5.70	5.70	5.76	96900	5.58	172	88139	90.96
HMT	BZ	14-Jan-2020	13.95	13.45	14.25	13.30	14.10	14.05	13.79	2875	0.40	34	-	-
HMVL	EQ	14-Jan-2020	73.70	74.00	74.00	72.00	73.30	72.60	73.18	12458	9.12	177	10212	81.97
HNDFDS	EQ	14-Jan-2020	676.10	676.00	683.95	671.45	677.60	673.00	677.82	5895	39.96	436	4805	81.51
HNGSNGBEES	EQ	14-Jan-2020	359.27	360.27	370.99	360.27	370.00	370.00	368.38	681	2.51	24	624	91.63
HONAUT	EQ	14-Jan-2020	27002.50	27170.00	27170.00	26750.00	26800.00	26800.00	26825.37	18974	5089.85	515	18520	97.61
HONDAPOWER	EQ	14-Jan-2020	1216.05	1209.00	1268.00	1209.00	1266.00	1261.35	1248.56	7717	96.35	932	4374	56.68
HOVS	EQ	14-Jan-2020	49.65	52.10	52.10	50.20	50.25	50.90	51.65	26066	13.46	301	20797	79.79
HPL	EQ	14-Jan-2020	43.90	44.25	48.70	44.00	46.85	46.60	46.93	241873	113.51	1837	131722	54.46
HSCL	EQ	14-Jan-2020	68.65	69.75	71.50	68.60	70.00	69.60	70.17	2654503	1862.68	14328	935436	35.24
HSIL	EQ	14-Jan-2020	58.85	58.95	59.85	57.10	57.70	57.65	58.08	244614	142.08	2182	122832	50.21
HTMEDIA	EQ	14-Jan-2020	16.25	16.30	17.15	16.15	16.30	16.30	16.61	178301	29.62	529	113945	63.91
HUBTOWN	BE	14-Jan-2020	14.00	14.00	14.00	13.55	13.70	13.70	13.91	34035	4.73	39	-	-
HUDCO	EQ	14-Jan-2020	40.65	40.70	40.75	39.65	39.90	39.85	40.01	1093626	437.57	7422	476449	43.57
HUDCO	N2	14-Jan-2020	1220.01	1225.00	1225.00	1220.25	1220.36	1220.36	1224.33	292	3.58	6	264	90.41
HUDCO	N4	14-Jan-2020	1105.01	1104.00	1110.00	1104.00	1110.00	1109.00	1109.01	121	1.34	3	121	100.00
HUDCO	N5	14-Jan-2020	1184.97	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	20	0.24	1	20	100.00
HUDCO	ND	14-Jan-2020	1245.00	1245.00	1251.00	1245.00	1245.00	1245.00	1247.63	228	2.84	5	214	93.86
HUDCO	NE	14-Jan-2020	1328.01	1345.00	1345.00	1334.00	1334.00	1334.00	1334.09	361	4.82	8	360	99.72
IBMFNIFTY	EQ	14-Jan-2020	119.91	121.00	123.69	118.65	119.50	119.50	119.55	161	0.19	11	92	57.14
IBREALEST	EQ	14-Jan-2020	92.25	94.40	96.80	92.40	94.90	95.20	95.41	4676273	4461.64	21865	2168128	46.36
IBUCCREDIT	N6	14-Jan-2020	930.00	900.00	900.00	900.00	900.00	900.00	900.00	20	0.18	1	20	100.00
IBUCCREDIT	N9	14-Jan-2020	736.00	736.00	760.00	736.00	760.00	760.00	750.77	130	0.98	4	130	100.00
IBUCCREDIT	ND	14-Jan-2020	900.00	900.00	900.00	900.00	900.00	900.00	900.00	25	0.23	1	25	100.00
IBULHSGFIN	EQ	14-Jan-2020	313.50	315.45	316.75	306.15	306.75	307.35	310.67	16269491	50545.23	137829	2096879	12.89
IBULHSGFIN	N8	14-Jan-2020	899.00	800.01	800.01	800.01	800.01	800.01	800.01	45	0.36	1	45	100.00
IBULHSGFIN	NA	14-Jan-2020	819.99	786.00	798.99	786.00	798.99	798.99	786.13	102	0.80	4	102	100.00
IBULHSGFIN	NB	14-Jan-2020	839.90	931.00	931.00	913.00	925.00	925.00	922.04	115	1.06	6	75	65.22
IBULISL	EQ	14-Jan-2020	127.50	133.85	133.85	131.10	133.85	133.85	133.69	610630	816.38	1917	536494	87.86
IBVENTURES	E3	14-Jan-2020	84.90	85.00	85.00	78.00	79.30	79.05	80.67	71383	57.59	624	34167	47.86
IBVENTURES	EQ	14-Jan-2020	193.70	192.25	193.00	185.10	189.30	187.20	188.60	517985	976.92	6005	224473	43.34
ICFL	N1	14-Jan-2020	970.00	945.10	985.00	945.00	985.00	982.15	965.60	554	5.35	12	365	65.88
ICFL	N2	14-Jan-2020	950.00	945.00	949.00	940.00	949.00	949.00	945.55	235	2.22	12	160	68.09
ICFL	N3	14-Jan-2020	925.00	914.01	914.01	912.00	912.00	913.61	913.61	205	1.87	5	205	100.00
ICFL	N4	14-Jan-2020	947.80	921.00	921.50	921.00	921.50	921.50	921.08	12	0.11	2	12	100.00
ICFL	N6	14-Jan-2020	965.00	951.01	951.01	890.01	890.01	890.01	916.15	28	0.26	3	28	100.00
ICFL	N8	14-Jan-2020	761.15	895.80	895.80	725.10	732.00	732.00	791.98	36	0.29	6	12	33.33
ICICI500	EQ	14-Jan-2020	162.90	162.24	163.40	162.20	163.30	163.30	163.26	12348	20.16	387	12203	98.83
ICICIB22	EQ	14-Jan-2020	34.67	34.00	34.85	34.00	34.69	34.80	34.73	202749	70.42	3170	170880	84.28
ICICIBANK	EQ	14-Jan-2020	538.60	536.20	538.95	534.15	538.15	537.60	536.42	13939440	74774.22	138643	8155557	58.51
ICICIBANKN	EQ	14-Jan-2020	323.23	326.00	326.00	320.73	322.20	321.85	321.45	3188	10.25	40	2301	72.18
ICICIBANKP	EQ	14-Jan-2020	178.95	182.00	182.00	176.79	176.79	176.79	178.89	4756	8.51	24	3509	73.78
ICICIGI	EQ	14-Jan-2020	1353.75	1359.00	1378.00	1357.05	1370.00	1369.45	1365.68	425319	5808.52	52928	339670	79.86
ICICIGOLD	EQ	14-Jan-2020	35.80	35.75	35.75	35.05	35.75	35.70	35.60	21416	7.62	6769	12695	59.28
ICICILIQ	EQ	14-Jan-2020	1000.00	999.95	1000.00	999.95	1000.00	1000.00	1000.00	14634	146.34	34	6582	44.98
ICICILOVOL	EQ	14-Jan-2020	93.45	95.77	95.77	93.12	93.80	94.14	93.65	1967	1.84	112	1505	76.51
ICICIMCAP	EQ	14-Jan-2020	67.01	68.00	68.00	67.00	67.50	67.60	67.51	4044	2.73	79	3924	97.03
ICICINF100	EQ	14-Jan-2020	133.00	133.64	133.65	133.00	133.50	133.48	133.35	796	1.06	20	794	99.75
ICICINIFTY	EQ	14-Jan-2020	130.02	131.00	131.00	129.00	130.20	130.18	130.17	106974	139.24	3689	64202	60.02
ICICINV20	EQ	14-Jan-2020	58.16	59.77	59.77	58.31	58.87	58.83	58.62	3096	1.81	330	1975	63.79
ICICINXT50	EQ	14-Jan-2020	29.09	29.00	29.20	28.98	29.01	29.11	29.11	3486	1.01	213	2383	68.36
ICICIPRULI	EQ	14-Jan-2020	496.95	498.70	498.70	488.60	489.80	489.80	491.91	1244319	6120.95	19531	675905	54.32
ICICISENSX	EQ	14-Jan-2020	444.84	444.00	445.75	443.77	445.75	445.34	444.63	242	1.08	26	203	83.88
ICIL	EQ	14-Jan-2020	55.10	55.05	59.20	55.05	57.90	58.10	57.72	661853	382.03	6810	482694	72.93
ICRA	EQ	14-Jan-2020	2903.40	3000.00	3000.00	2890.00	2900.00	2919.60	2941.68	760	22.36	346	423	55.66
IDBI	EQ	14-Jan-2020	36.20	36.30	36.40	35.80	35.90	35.95	36.13	1297506	468.77	6658	485026	37.38
IDBIGOLD	EQ	14-Jan-2020	3741.00	3778.00	3778.00	3700.00	3700.00	3700.90	3710.26	137	5.08	9	137	100.00
IDEA	EQ	14-Jan-2020	6.15	6.15	6.20	6.05	6.10	6.10	6.12	72910162	4459.48	129729	24293514	33.32
IDFC	EQ	14-Jan-2020	38.10	38.40	39.25	38.00	38.70	38.80	38.56	1487650	573.67	4094	802256	53.93
IDFCFIRSTB	EQ	14-Jan-2020	44.30	44.30	44.80	44.00	44.75	44.60	44.45	10977076	4879.01	22419	5527374	50.35
IDFCFIRSTB	N1	14-Jan-2020	4985.00	4925.00	4985.00	4925.00	4985.00	4985.00	4955.29	14	0.69	5	8	57.14
IDFCFIRSTB	N2	14-Jan-2020	9935.00	9900.00	9935.00	9900.00	9935.00	9917.85	9911.36	11	1.09	4	8	72.73
IDFCFIRSTB	N3	14-Jan-2020	4905.15	4925.00	4999.00	4925.00	4999.00	4999.00	4937.33	6	0.30	3	4	66.67
IDFCFIRSTB	N4	14-Jan-2020	9460.00	9440.00	9470.00	9440.00	9470.00	9470.00	9455.00	8	0.76	2	8	100.00
IDFCFIRSTB	N5	14-Jan-2020	5225.00	5275.00	5275.00	5260.00	5260.00	5260.00	5267.50	2	0.11	2	1	50.00
IDFCFIRSTB	N6	14-Jan-2020	9660.00	9620.00	9660.00	9580.00	9635.00	9635.00	9626.48	27	2.60	14	21	77.78
IDFCFIRSTB	N9	14-Jan-2020	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	8	0.40	2	8	100.00
IDFCFIRSTB	NA	14-Jan-2020	9700.00	9650.02	9700.00	9650.02	9700.00	9700.00	9685.72	14	1.36	6	12	85.71
IDFCFIRSTB	NB	14-Jan-2020	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	6	0.31	2	6	100.00
IDFCFIRSTB	NC	14-Jan-2020	9325.10	9275.18	9323.00	9275.18	9323.00	9323.00	9294.73	19	1.77	7	15	78.95
IDFCFIRSTB	ND	14-Jan-2020	5150.00	5106.00	5150.00	5106.00	5150.00	5150.00	5128.00	6	0.31	3	3	50.00
IDFCFIRSTB	NE	14-Jan-2020	9035.00	9005.02	9035.01	9005.02	9035.01	9035.01	9020.02	8	0.72	2	4	50.00
IDFNIFTYET	EQ	14-Jan-2020	123.80	123.70	123.70	122.95	123.65	123.65	123.22	132	0.16	11	117	88.64
IEX	EQ	14-Jan-2020	176.70	178.50	183.75	175.00	178.50	179.50	179.17	194744	348.92	4695	69290	35.58
IFBAGRO	EQ	14-Jan-2020	419.30	420.00	439.80	420.00	427.95	426.25	429.62	7572	32.53	376	3833	50.62
IFBIND	EQ	14-Jan-2020	692.45	689.25	697.45	685.00	685.00	688.50	691.32	5958	41.19	675	3896	65.39
IFCI	EQ	14-Jan-2020	6.80	6.85	6.85	6.75	6.80	6.75	6.78	736292	49.95	1246	410842	55.80
IFCI	NF	14-Jan-2020	1001.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	39	0.39	1	39	100.00
IFCI	NH	14-Jan-2020	985.38	995.00	995.00	983.00	987.00	985.04	985.53	853	8.41	20	803	94.14
IFCI	NL	14-Jan-2020	1042.17	1044.95	1045.00	1044.95	1045.00	1045.00	1045.00	266	2.78	9	266	100.00
IFGLEXPOR	EQ	14-Jan-2020	159.70	162.95	163.95	145.95	155.10	156.15	155.52	11427	17.77	374	3452	30.21
IGARASHI	EQ	14-Jan-2020	330.30	331.05	339.90	325.50	327.25	328.10	332.34	171137	568.76	6368	47213	27.59
IGL	EQ	14-Jan-2020	420.95	421.95	427.50	420.00	425.45	424.80	425.41	1073907	4568.52	15956	404003	37.62
IGPL	EQ	14-Jan-2020	178.35	178.00	187.00	178.00	181.30	181.45	182.85	76959	140.72	1490	49410	64.20
IIFCL	N1	14-Jan-2020	1132.00	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	1	0.01	1	1	100.00
IIFCL	N2	14-Jan-2020	1194.99	1100.00	1149.99	1078.50	1129.99	1117.52	1096.86	1771	19.43	83	1174	66.29
IIFCL	N4	14-Jan-2020	1288.99	1288.00	1290.00	1286.43	1288.00	1288.24	1288.33	376	4.84	15	374	99.47
IIFL	EQ	14-Jan-2020	147.95	148.95	152.00	145.50	148.10	149.35	148.99	253175	377.20	4424	129937	51.32
IIFLFIN	ND	14-Jan-2020	1036.49	1039.00	1040.00	1039.00	1040.00	1039.93	1039.93	600	6.24	4	600	100.00
IIFLFIN	NE	14-Jan-2020	995.10	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
IIFLFIN	NF	14-Jan-2020	957.19	958.00	960.00	951.00	959.90	959.90	957.37	792	7.58	10	792	100.00
IIFLFIN	NG	14-Jan-2020	1027.10	1017.00	1035.00	1016.35	1016.35	1016.95	1016.82	409	4.16	8	409	100.00
IIFLFIN	NH	14-Jan-2020	910.00	935.00	935.00	935.00	935.00	935.00	935.00	60	0.56	5	60	100.00
IIFLFIN	NI	14-Jan-2020	1000.00	920.00	920.00	920.00	920.00	920.00	920.00	17	0.16	1	17	100.00
IIFLFIN	NJ	14-Jan-2020	1020.52	996.00	1020.00	991.10	1020.00	1016.42	1006.64	311	3.13	11	267	85.85
IIFLFIN	NK	14-Jan-2020	979.90	960.10	960.10	960.10	960.10	960.10	960.10	107	1.03	3	107	100.00
IIFLFIN	NL	14-Jan-2020	935.00	965.10	980.10	965.10	980.10	980.10	978.18	86	0.84	2	86	100.00
IIFLFIN	NM	14-Jan-2020	1000.00	980.10	980.10	980.10	980.10	980.10	980.10	100	0.98	3	100	100.00
IIFLFIN	NN	14-Jan-2020	930.00	970.00	970.00	970.00	970.00	970.00	970.00	30	0.29	7	30	100.00
IIFLSEC	EQ	14-Jan-2020	51.50	48.95	53.80	48.95	48.95	48.95	49.70	2431580	1208.38	6436	1118914	46.02
IIFLWAM	EQ	14-Jan-2020	1124.85	1112.20	1160.00	1112.00	1142.95	1148.75	1131.41	36541	413.43	769	35450	97.01
IIHFL	N2	14-Jan-2020	1016.00	1008.00	1016.00	1005.85	1016.00	1015.71	1013.22	852	8.63	26	702	82.39
IITL	EQ	14-Jan-2020	61.90	61.70	61.70	60.05	61.00	61.00	61.11	2974	1.82	7	2900	97.51
IL&FSENGG	BZ	14-Jan-2020	1.90	1.85	1.95	1.85	1.95	1.90	1.89	15252	0.29	28	-	-
IL&FSTRANS	BZ	14-Jan-2020	2.00	1.90	2.10	1.90	2.10	2.00	2.06	58908	1.21	96	-	-
IMFA	EQ	14-Jan-2020	220.35	230.00	230.00	221.00	221.50	221.95	224.63	54355	122.10	1397	24066	44.28
IMPAL	EQ	14-Jan-2020	585.00	580.05	587.40	572.20	575.10	578.30	577.99	2214	12.80	252	1255	56.68
IMPEXFERRO	BE	14-Jan-2020	0.40	0.35	0.45	0.35	0.40	0.40	0.38	7509	0.03	9	-	-
INDBANK	EQ	14-Jan-2020	8.20	8.50	9.60	7.75	8.95	9.00	9.01	825490	74.37	1649	404155	48.96
INDHOTEL	EQ	14-Jan-2020	138.00	138.45	140.65	136.70	140.15	140.00	138.13	2068215	2856.80	7916	1655120	80.03
INDIACEM	EQ	14-Jan-2020	80.60	82.75	87.50	81.65	86.25	86.50	85.31	14646796	12495.49	69853	3528893	24.09
INDIAGLYCO	EQ	14-Jan-2020	237.80	238.80	243.90	234.00	234.25	235.15	238.90	145536	347.69	3797	60642	41.67
INDIAMART	EQ	14-Jan-2020	2060.85	2062.65	2077.90	2007.10	2018.00	2010.30	2024.87	24658	499.29	2049	17958	72.83
INDIANB	EQ	14-Jan-2020	99.35	99.65	99.65	98.70	98.90	99.00	99.11	712611	706.23	6834	300862	42.22
INDIANCARD	EQ	14-Jan-2020	112.40	111.00	114.80	111.00	114.30	113.05	112.82	1060	1.20	26	956	90.19
INDIANHUME	EQ	14-Jan-2020	257.55	258.10	261.95	247.95	251.95	251.60	254.63	42510	108.24	1685	19164	45.08
INDIGO	EQ	14-Jan-2020	1424.15	1430.00	1436.40	1418.00	1425.95	1423.25	1427.43	810440	11568.49	26284	294427	36.33
INDIGRID	IV	14-Jan-2020	96.42	96.35	96.50	96.35	96.50	96.48	96.49	590247	569.51	316	590247	100.00
INDLMETER	BE	14-Jan-2020	25.80	25.50	26.30	24.60	24.80	25.10	25.47	1797	0.46	31	-	-
INDNIPPON	EQ	14-Jan-2020	434.30	438.00	446.00	423.50	433.25	434.35	437.83	53928	236.11	1792	27373	50.76
INDOCO	EQ	14-Jan-2020	195.40	197.35	209.00	195.55	206.50	203.25	203.35	140854	286.42	3424	62844	44.62
INDORAMA	EQ	14-Jan-2020	25.25	25.80	25.80	24.85	25.00	24.90	25.18	83724	21.08	382	72172	86.20
INDOSOLAR	BZ	14-Jan-2020	0.85	0.90	0.90	0.85	0.85	0.85	0.90	152237	1.36	110	-	-
INDOSTAR	EQ	14-Jan-2020	190.00	191.10	197.30	190.00	190.90	191.95	194.10	124591	241.83	3850	95025	76.27
INDOTECH	BE	14-Jan-2020	112.05	112.15	112.50	112.10	112.50	112.50	112.12	1075	1.21	9	-	-
INDOTHAI	EQ	14-Jan-2020	26.00	26.95	26.95	25.70	26.50	26.50	26.12	1494	0.39	88	1108	74.16
INDOWIND	EQ	14-Jan-2020	3.45	3.50	3.50	3.15	3.40	3.30	3.34	97309	3.25	145	71642	73.62
INDRAMEDCO	EQ	14-Jan-2020	45.50	45.70	45.75	44.70	44.95	45.00	45.06	128053	57.71	1002	91622	71.55
INDSWFTLAB	EQ	14-Jan-2020	24.70	24.20	25.00	24.10	24.10	24.25	24.52	127079	31.16	696	66969	52.70
INDSWFTLTD	EQ	14-Jan-2020	3.15	3.20	3.25	3.20	3.20	3.20	3.25	5565	0.18	8	5465	98.20
INDTERRAIN	EQ	14-Jan-2020	70.00	72.05	74.00	70.00	71.90	71.50	72.42	126980	91.96	962	116615	91.84
INDUSINDBK	EQ	14-Jan-2020	1539.65	1546.00	1585.00	1470.25	1478.20	1481.65	1527.76	15123110	231045.55	308946	2358333	15.59
INEOSSTYRO	EQ	14-Jan-2020	760.80	769.00	769.00	751.25	764.00	763.20	761.00	2243	17.07	158	1688	75.26
INFIBEAM	EQ	14-Jan-2020	55.25	55.50	58.20	54.50	58.20	57.55	56.46	4523637	2553.89	9696	2265257	50.08
INFOBEAN	EQ	14-Jan-2020	63.85	63.85	65.40	63.85	64.25	64.80	65.01	1078	0.70	29	780	72.36
INFRABEES	EQ	14-Jan-2020	344.80	343.99	344.62	341.20	344.62	344.62	343.63	71	0.24	11	51	71.83
INFRATEL	EQ	14-Jan-2020	246.45	246.50	249.20	245.65	248.15	247.90	247.37	2707073	6696.39	35232	821465	30.35
INFY	EQ	14-Jan-2020	773.55	769.95	776.95	767.20	775.50	775.65	772.12	11414418	88132.65	289583	5736351	50.26
INGERRAND	EQ	14-Jan-2020	645.00	643.10	648.75	643.00	646.00	646.00	645.30	8423	54.35	569	6578	78.10
INOXLEISUR	EQ	14-Jan-2020	393.25	394.80	398.75	392.05	397.00	395.80	395.45	118075	466.93	6191	75550	63.98
INOXWIND	EQ	14-Jan-2020	36.75	37.05	37.75	36.30	37.50	37.45	37.13	734111	272.59	1219	650230	88.57
INSECTICID	EQ	14-Jan-2020	562.75	560.00	566.00	541.05	548.65	549.35	548.80	56743	311.41	2770	22539	39.72
INSPIRISYS	EQ	14-Jan-2020	40.15	39.95	42.15	38.20	39.85	39.85	39.83	4174	1.66	119	3511	84.12
INTEGRA	BE	14-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.42	902	0.00	5	-	-
INTELLECT	EQ	14-Jan-2020	156.80	157.00	157.70	153.40	154.00	154.00	155.15	130767	202.88	2873	75122	57.45
INTENTECH	EQ	14-Jan-2020	31.25	31.85	31.85	29.90	30.45	30.05	30.30	7629	2.31	110	5029	65.92
INVENTURE	EQ	14-Jan-2020	14.10	14.20	14.40	13.55	14.00	14.00	14.25	22115	3.15	31	2108	9.53
IOB	EQ	14-Jan-2020	11.15	11.20	11.80	11.10	11.35	11.40	11.35	1781056	202.09	2198	526389	29.55
IOC	EQ	14-Jan-2020	126.95	127.60	128.20	126.65	126.95	126.90	127.28	4488135	5712.34	25334	2063994	45.99
IOLCP	EQ	14-Jan-2020	171.95	173.05	176.00	173.00	173.15	173.60	174.05	150255	261.52	2906	59802	39.80
IPAPPM	EQ	14-Jan-2020	296.70	295.05	333.30	295.05	326.00	324.45	324.42	152076	493.36	3718	30047	19.76
IPCALAB	EQ	14-Jan-2020	1185.25	1195.00	1234.00	1189.15	1216.70	1213.70	1217.38	157767	1920.63	9982	87932	55.74
IRB	EQ	14-Jan-2020	89.90	91.00	92.85	90.30	92.05	92.00	91.66	3196560	2930.07	20581	1100983	34.44
IRBINVIT	IV	14-Jan-2020	54.40	53.85	54.48	53.85	54.44	54.22	54.21	110000	59.63	36	65000	59.09
IRCON	EQ	14-Jan-2020	434.25	436.00	449.90	431.95	445.65	446.90	442.24	200317	885.89	4878	107600	53.71
IRCTC	EQ	14-Jan-2020	939.15	945.00	983.70	942.05	976.95	974.15	970.16	2897447	28109.84	68895	486529	16.79
IRFC	N1	14-Jan-2020	1069.00	1069.00	1069.00	1065.20	1065.90	1065.98	1067.30	2088	22.29	22	1769	84.72
IRFC	N2	14-Jan-2020	1160.00	1164.00	1164.90	1160.00	1160.00	1160.00	1162.98	701	8.15	7	700	99.86
IRFC	N7	14-Jan-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
IRFC	N9	14-Jan-2020	1138.22	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	5	0.06	1	5	100.00
IRFC	NI	14-Jan-2020	1085.00	1085.01	1085.01	1081.01	1081.01	1081.01	1084.34	24	0.26	2	24	100.00
IRFC	NJ	14-Jan-2020	1155.00	1168.00	1168.00	1156.00	1156.00	1156.00	1158.82	180	2.09	5	180	100.00
IRFC	NK	14-Jan-2020	1195.00	1185.00	1185.00	1170.23	1170.23	1182.53	1182.54	30	0.35	2	30	100.00
IRFC	NO	14-Jan-2020	1170.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	100	1.17	1	100	100.00
ISEC	EQ	14-Jan-2020	415.10	417.85	443.80	415.60	436.85	435.75	433.48	1513149	6559.14	35851	506973	33.50
ISFT	EQ	14-Jan-2020	74.00	75.70	75.75	72.00	72.70	72.00	72.47	4120	2.99	72	3262	79.17
ISMTLTD	EQ	14-Jan-2020	4.35	4.30	4.35	4.25	4.25	4.25	4.29	16327	0.70	47	13567	83.10
ITC	EQ	14-Jan-2020	239.25	240.25	243.80	238.30	243.10	243.25	241.86	11843444	28644.88	89338	7543081	63.69
ITDC	EQ	14-Jan-2020	287.85	289.30	298.80	283.50	291.20	290.75	292.14	137828	402.65	4937	39884	28.94
ITDCEM	EQ	14-Jan-2020	59.65	62.60	62.60	58.95	59.40	59.35	60.52	325771	197.17	2763	223813	68.70
ITI	EQ	14-Jan-2020	98.35	98.30	98.95	97.00	97.00	97.35	97.60	637329	622.06	7680	222168	34.86
IVC	EQ	14-Jan-2020	3.55	3.65	3.65	3.45	3.45	3.50	3.52	84248	2.97	137	47002	55.79
IVP	EQ	14-Jan-2020	54.65	53.20	55.00	53.20	55.00	55.00	54.72	991	0.54	13	988	99.70
IVZINGOLD	EQ	14-Jan-2020	3601.00	3540.00	3575.00	3540.00	3565.00	3565.15	3559.88	51	1.82	11	24	47.06
IVZINNIFTY	EQ	14-Jan-2020	1305.55	1326.20	1326.20	1305.30	1305.30	1305.30	1315.75	2	0.03	2	1	50.00
IZMO	EQ	14-Jan-2020	26.10	27.00	27.00	24.80	24.80	24.85	25.29	9678	2.45	161	6951	71.82
J&KBANK	EQ	14-Jan-2020	30.00	30.00	30.30	29.90	30.00	30.00	30.04	454813	136.61	6345	238617	52.46
JAGRAN	EQ	14-Jan-2020	61.50	61.95	62.30	61.20	62.00	61.90	61.71	329202	203.14	3414	260489	79.13
JAGSNPHARM	EQ	14-Jan-2020	26.55	27.45	28.00	26.55	28.00	27.90	27.74	46635	12.94	422	34669	74.34
JAIBALAJI	EQ	14-Jan-2020	28.95	29.15	29.90	27.55	29.30	28.85	29.03	10646	3.09	91	8285	77.82
JAICORPLTD	EQ	14-Jan-2020	109.65	110.00	117.25	109.10	116.50	115.70	113.66	8164272	9279.70	47753	1488424	18.23
JAIHINDPRO	BZ	14-Jan-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	250	0.00	1	-	-
JAINSTUDIO	BE	14-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	100	0.00	2	-	-
JAMNAAUTO	EQ	14-Jan-2020	45.25	45.35	45.80	44.65	44.80	44.90	45.08	685635	309.08	11580	372588	54.34
JASH	EQ	14-Jan-2020	126.95	126.00	128.35	125.00	125.00	125.00	125.40	10997	13.79	39	8328	75.73
JAYAGROGN	EQ	14-Jan-2020	130.55	131.95	133.00	128.50	130.30	130.25	130.42	24239	31.61	911	16963	69.98
JAYBARMARU	EQ	14-Jan-2020	235.75	236.25	238.85	232.20	234.95	233.85	235.51	37005	87.15	1673	14372	38.84
JAYNECOIND	EQ	14-Jan-2020	4.10	4.50	4.50	4.30	4.50	4.45	4.47	107167	4.79	252	80150	74.79
JAYSREETEA	EQ	14-Jan-2020	52.60	52.50	54.90	52.30	53.65	53.55	53.77	109545	58.90	1484	36373	33.20
JBCHEPHARM	EQ	14-Jan-2020	459.65	461.95	464.90	455.35	460.75	460.75	460.35	85113	391.81	4637	53257	62.57
JBFIND	EQ	14-Jan-2020	7.25	7.25	7.35	7.10	7.10	7.15	7.23	16636	1.20	143	16604	99.81
JBMA	EQ	14-Jan-2020	276.85	277.95	281.35	273.05	276.00	275.30	277.24	23892	66.24	860	9973	41.74
JCHAC	EQ	14-Jan-2020	1985.10	1985.10	2040.00	1977.05	1988.50	1989.10	2010.17	4508	90.62	895	2456	54.48
JETAIRWAYS	BZ	14-Jan-2020	44.85	47.05	47.05	47.05	47.05	47.05	47.05	71128	33.47	417	-	-
JETFREIGHT	SM	14-Jan-2020	16.15	16.95	16.95	16.95	16.95	16.95	16.95	4000	0.68	1	4000	100.00
JHS	EQ	14-Jan-2020	16.40	16.50	16.70	15.40	15.80	15.95	16.12	58469	9.42	346	35659	60.99
JIKIND	BE	14-Jan-2020	0.30	0.30	0.35	0.25	0.25	0.25	0.30	45927	0.14	25	-	-
JINDALPHOT	EQ	14-Jan-2020	13.90	13.45	14.65	13.45	13.95	13.95	13.91	5370	0.75	52	3078	57.32
JINDALPOLY	EQ	14-Jan-2020	231.25	232.00	237.50	230.00	232.65	233.15	234.76	14703	34.52	640	12941	88.02
JINDALSAW	EQ	14-Jan-2020	93.90	93.90	94.90	92.15	92.40	92.80	93.45	896312	837.61	7238	312660	34.88
JINDALSTEL	EQ	14-Jan-2020	178.05	178.50	180.65	171.65	173.35	174.00	176.13	22197682	39097.75	78974	4021456	18.12
JINDCOT	BE	14-Jan-2020	1.75	1.75	1.80	1.70	1.80	1.80	1.79	5124	0.09	17	-	-
JINDRILL	EQ	14-Jan-2020	98.05	99.95	100.00	95.65	95.65	96.10	97.22	16298	15.84	392	10353	63.52
JINDWORLD	EQ	14-Jan-2020	64.00	64.30	64.50	62.40	63.60	62.90	63.56	129527	82.33	3361	24351	18.80
JISLDVREQS	EQ	14-Jan-2020	8.40	8.60	8.60	8.25	8.35	8.30	8.30	21742	1.80	84	14446	66.44
JISLJALEQS	EQ	14-Jan-2020	8.45	8.50	8.60	8.25	8.40	8.35	8.35	1525900	127.47	3224	892374	58.48
JITFINFRA	BE	14-Jan-2020	8.95	9.35	9.35	9.30	9.35	9.35	9.35	15836	1.48	50	-	-
JIYAECO	EQ	14-Jan-2020	22.65	23.60	23.75	23.05	23.75	23.75	23.66	483982	114.52	935	329257	68.03
JKCEMENT	EQ	14-Jan-2020	1275.85	1269.90	1300.00	1256.90	1300.00	1299.75	1291.24	124427	1606.65	13321	93143	74.86
JKIL	EQ	14-Jan-2020	155.10	155.80	155.80	152.20	155.00	154.35	153.57	72334	111.08	2077	30191	41.74
JKLAKSHMI	EQ	14-Jan-2020	333.75	336.00	343.80	333.00	342.85	342.25	339.53	180774	613.78	8135	120581	66.70
JKPAPER	EQ	14-Jan-2020	132.95	133.50	138.30	131.50	137.15	137.00	135.83	2617569	3555.38	23622	797793	30.48
JKTYRE	EQ	14-Jan-2020	76.00	76.15	78.35	75.70	77.55	77.65	77.27	1002319	774.49	7928	372860	37.20
JMA	EQ	14-Jan-2020	24.55	25.75	25.75	24.35	24.45	24.45	24.87	922	0.23	13	772	83.73
JMCPROJECT	EQ	14-Jan-2020	100.00	101.00	102.50	98.35	100.85	100.55	100.07	95240	95.31	3470	55333	58.10
JMFINANCIL	EQ	14-Jan-2020	97.10	97.30	105.00	95.90	100.00	100.00	101.78	2783479	2832.89	19724	1145068	41.14
JMTAUTOLTD	EQ	14-Jan-2020	1.40	1.45	1.45	1.40	1.45	1.40	1.45	82715	1.20	61	82640	99.91
JOCIL	EQ	14-Jan-2020	109.70	112.85	115.55	110.00	110.00	111.85	113.66	4776	5.43	116	3082	64.53
JPASSOCIAT	EQ	14-Jan-2020	2.00	2.00	2.05	1.95	2.05	2.05	2.00	5695704	113.85	1368	2653350	46.59
JPINFRATEC	EQ	14-Jan-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1820667	20.03	369	1644845	90.34
JPOLYINVST	EQ	14-Jan-2020	14.15	13.45	14.70	13.45	14.25	14.35	14.23	1303	0.19	15	1138	87.34
JPPOWER	EQ	14-Jan-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	233675	4.32	144	233675	100.00
JSL	EQ	14-Jan-2020	43.30	43.55	44.75	42.80	43.75	43.60	43.72	2510205	1097.55	7941	1122060	44.70
JSLHISAR	EQ	14-Jan-2020	84.55	84.20	85.80	79.65	80.50	80.55	83.21	547590	455.65	4651	362827	66.26
JSWENERGY	EQ	14-Jan-2020	68.20	68.40	68.40	67.30	67.30	67.45	67.77	560576	379.89	8498	371892	66.34
JSWHL	EQ	14-Jan-2020	2243.25	2273.00	2349.90	2220.80	2325.00	2308.25	2293.10	873	20.02	234	798	91.41
JSWSTEEL	EQ	14-Jan-2020	278.60	278.00	284.00	278.00	281.00	280.90	281.61	7428691	20920.22	53528	739888	9.96
JSWSTEEL	P2	14-Jan-2020	1.20	1.20	1.25	1.20	1.25	1.20	1.24	16284	0.20	39	13930	85.54
JTEKTINDIA	EQ	14-Jan-2020	91.30	90.90	94.50	90.90	92.20	91.60	93.05	230148	214.16	4039	100788	43.79
JUBILANT	EQ	14-Jan-2020	558.45	559.00	580.00	527.45	560.00	560.55	567.15	785901	4457.23	15583	141624	18.02
JUBLFOOD	EQ	14-Jan-2020	1731.35	1732.00	1743.70	1717.20	1720.00	1720.50	1730.92	684581	11849.56	35897	299474	43.75
JUBLINDS	EQ	14-Jan-2020	135.15	138.00	141.90	128.40	129.00	128.55	135.90	60904	82.77	1684	31372	51.51
JUMPNET	EQ	14-Jan-2020	55.45	55.80	56.00	44.40	51.85	50.15	49.36	1365365	673.92	2818	585914	42.91
JUNIORBEES	EQ	14-Jan-2020	298.42	299.35	299.49	296.25	298.54	298.79	298.79	64279	192.06	2149	48710	75.78
JUSTDIAL	EQ	14-Jan-2020	584.60	585.00	590.95	573.10	577.00	575.60	581.78	1468276	8542.20	26606	266609	18.16
JVLAGRO	BZ	14-Jan-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.55	106403	0.58	59	-	-
JYOTHYLAB	EQ	14-Jan-2020	156.85	157.90	157.95	155.35	156.60	156.90	156.76	148296	232.47	3963	90386	60.95
KABRAEXTRU	EQ	14-Jan-2020	72.80	73.00	74.80	69.70	71.00	70.30	71.99	18600	13.39	393	12977	69.77
KAJARIACER	EQ	14-Jan-2020	540.50	548.70	554.35	540.60	548.00	549.55	550.33	201045	1106.41	6572	143543	71.40
KAKATCEM	EQ	14-Jan-2020	256.00	237.30	258.00	235.55	240.00	239.25	245.96	575642	1415.88	14713	116209	20.19
KALPATPOWR	EQ	14-Jan-2020	424.35	425.00	429.35	419.00	424.00	422.75	425.25	257279	1094.08	3102	237646	92.37
KALYANIFRG	BE	14-Jan-2020	174.80	175.00	180.00	172.05	177.40	177.40	178.04	313	0.56	10	-	-
KAMATHOTEL	EQ	14-Jan-2020	39.65	39.90	41.25	38.50	40.50	40.10	40.00	119481	47.80	1152	47115	39.43
KAMDHENU	EQ	14-Jan-2020	95.75	97.90	102.00	96.00	97.50	97.05	98.68	65528	64.66	1038	42923	65.50
KANANIIND	BE	14-Jan-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.50	4285	0.15	10	-	-
KANORICHEM	EQ	14-Jan-2020	41.70	46.80	47.00	44.05	44.40	44.40	45.21	235956	106.67	2662	109059	46.22
KANSAINER	EQ	14-Jan-2020	508.35	509.75	521.00	508.00	519.20	517.75	513.84	500027	2569.35	3239	457246	91.44
KARDA	EQ	14-Jan-2020	132.35	132.90	133.35	125.75	132.40	132.30	129.85	62988	81.79	319	59306	94.15
KARMAENG	BE	14-Jan-2020	14.15	14.85	14.85	13.75	14.25	14.25	14.04	1105	0.16	11	-	-
KARURVYSYA	EQ	14-Jan-2020	56.95	57.50	57.60	56.65	56.70	56.75	56.96	338600	192.88	5253	230938	68.20
KAUSHALYA	BE	14-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.54	6310	0.03	12	-	-
KAVVERITEL	BE	14-Jan-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.87	1650	0.03	13	-	-
KAYA	EQ	14-Jan-2020	359.85	359.90	431.80	353.60	398.00	399.75	414.27	311096	1288.78	11456	54068	17.38
KCP	EQ	14-Jan-2020	66.70	66.25	68.50	66.00	66.80	67.20	67.49	69355	46.81	972	48551	70.00
KCPSUGIND	EQ	14-Jan-2020	15.35	15.30	15.75	15.20	15.20	15.30	15.41	115267	17.77	392	56125	48.69
KDDL	EQ	14-Jan-2020	320.40	316.85	330.00	316.85	325.00	324.40	322.04	213	0.69	45	144	67.61
KEC	EQ	14-Jan-2020	322.00	323.40	330.00	322.10	329.80	329.10	325.17	664464	2160.61	9198	549515	82.70
KECL	EQ	14-Jan-2020	12.55	12.55	13.00	12.10	12.80	12.80	12.79	86874	11.12	203	63136	72.68
KEI	EQ	14-Jan-2020	499.90	496.00	515.80	496.00	507.00	507.85	509.64	127620	650.40	6034	58631	45.94
KELLTONTEC	EQ	14-Jan-2020	15.85	15.70	16.45	15.70	16.05	16.10	16.13	86567	13.96	316	62911	72.67
KENNAMET	EQ	14-Jan-2020	1045.80	1045.80	1069.00	1034.60	1040.00	1044.30	1045.55	1816	18.99	249	1023	56.33
KERNEX	BE	14-Jan-2020	21.95	22.00	22.90	21.55	21.85	21.85	22.02	8818	1.94	70	-	-
KESORAMIND	EQ	14-Jan-2020	55.85	55.85	58.00	55.50	57.90	57.65	57.08	458734	261.84	4078	174060	37.94
KEYFINSERV	EQ	14-Jan-2020	26.25	26.05	26.05	26.05	26.05	26.05	26.05	1	0.00	1	1	100.00
KGL	BZ	14-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.30	0.32	656189	2.08	98	-	-
KHADIM	EQ	14-Jan-2020	177.60	178.45	184.00	174.45	183.15	182.10	180.49	370516	668.75	6314	194124	52.39
KHAITANLTD	BE	14-Jan-2020	22.40	21.35	23.40	21.30	23.40	23.40	23.20	1110	0.26	8	-	-
KICL	EQ	14-Jan-2020	1805.75	1806.00	1832.00	1806.00	1812.60	1824.55	1819.11	538	9.79	155	353	65.61
KILITCH	EQ	14-Jan-2020	124.75	127.00	127.00	123.65	124.50	125.10	125.42	5645	7.08	321	3682	65.23
KINGFA	EQ	14-Jan-2020	646.70	647.00	675.00	647.00	667.00	666.55	664.74	4229	28.11	244	3080	72.83
KIOCL	EQ	14-Jan-2020	125.30	128.00	128.00	122.00	124.75	124.05	124.51	16079	20.02	910	9465	58.87
KIRIINDUS	EQ	14-Jan-2020	387.20	390.70	399.50	386.50	391.80	392.95	394.45	156564	617.57	4693	47933	30.62
KIRLFER	EQ	14-Jan-2020	73.90	69.50	79.40	69.50	76.40	77.20	76.91	51505	39.61	1266	30317	58.86
KIRLOSBROS	EQ	14-Jan-2020	148.10	145.45	152.90	145.45	150.10	150.90	150.82	35997	54.29	1289	20804	57.79
KIRLOSENG	EQ	14-Jan-2020	152.80	153.15	156.00	153.15	155.65	155.65	154.98	48394	75.00	1686	34719	71.74
KIRLOSIND	EQ	14-Jan-2020	665.00	666.00	674.95	652.40	670.00	667.00	661.78	901	5.96	296	446	49.50
KITEX	EQ	14-Jan-2020	125.50	125.30	127.20	121.10	124.40	124.65	124.22	109554	136.09	2046	57197	52.21
KKCL	EQ	14-Jan-2020	993.35	995.00	1000.05	995.00	1000.00	1000.00	999.90	1580	15.80	89	1508	95.44
KMSUGAR	EQ	14-Jan-2020	9.25	9.25	9.45	9.10	9.15	9.20	9.28	139134	12.90	303	104495	75.10
KNRCON	EQ	14-Jan-2020	280.50	284.90	295.70	282.00	286.10	286.85	288.58	464718	1341.08	14791	196216	42.22
KOHINOOR	BE	14-Jan-2020	9.25	9.60	9.60	9.00	9.30	9.25	9.19	1877	0.17	26	-	-
KOKUYOCMLN	EQ	14-Jan-2020	81.85	81.85	85.40	80.40	82.00	82.00	82.40	104436	86.06	1148	64496	61.76
KOLTEPATIL	EQ	14-Jan-2020	247.80	248.10	256.00	246.80	251.20	251.05	251.91	37966	95.64	1751	16765	44.16
KOPRAN	EQ	14-Jan-2020	34.10	35.70	35.90	34.00	34.65	34.55	35.00	211279	73.96	2023	88427	41.85
KOTAKBANK	EQ	14-Jan-2020	1691.10	1696.00	1696.10	1671.00	1678.80	1676.80	1676.80	2136892	35831.44	79735	1519525	71.11
KOTAKBKETF	EQ	14-Jan-2020	329.78	330.03	330.35	328.56	328.95	329.03	329.19	233452	768.49	2894	156123	66.88
KOTAKGOLD	EQ	14-Jan-2020	350.35	350.80	352.00	346.85	351.35	350.20	349.12	21037	73.44	670	15402	73.21
KOTAKNIFTY	EQ	14-Jan-2020	127.50	128.50	128.50	127.28	127.87	127.87	127.63	15692	20.03	353	10985	70.00
KOTAKNV20	EQ	14-Jan-2020	59.20	59.45	59.85	59.20	59.75	59.74	59.60	11947	7.12	82	7666	64.17
KOTAKPSUBK	EQ	14-Jan-2020	244.27	244.00	246.00	242.10	243.40	243.31	244.18	1038	2.53	81	512	49.33
KOTARISUG	EQ	14-Jan-2020	11.30	11.30	11.45	10.40	10.75	10.75	10.86	46030	5.00	269	23795	51.69
KOTHARIPET	EQ	14-Jan-2020	16.95	17.20	17.60	16.80	16.85	16.90	17.18	31819	5.47	110	24927	78.34
KOTHARIPRO	EQ	14-Jan-2020	80.30	88.40	91.50	78.05	79.00	80.70	86.24	193149	166.58	3569	66659	34.51
KPITTECH	EQ	14-Jan-2020	93.10	93.00	100.50	92.15	98.00	97.95	97.70	998988	975.98	9227	669803	67.05
KPRMILL	EQ	14-Jan-2020	696.70	690.55	708.75	683.45	687.05	690.55	693.18	8558	59.32	829	2068	24.16
KRBL	EQ	14-Jan-2020	277.35	275.00	279.55	272.00	272.80	273.00	276.03	88308	243.76	2386	56007	63.42
KREBSBIO	EQ	14-Jan-2020	82.50	81.50	85.00	81.50	85.00	84.70	82.66	145	0.12	13	125	86.21
KRIDHANINF	BE	14-Jan-2020	2.85	2.85	2.95	2.75	2.95	2.95	2.87	73627	2.12	99	-	-
KRISHANA	BE	14-Jan-2020	58.00	55.30	55.30	55.30	55.30	55.30	55.30	1	0.00	1	-	-
KRITIKA	SM	14-Jan-2020	33.50	33.50	33.50	33.50	33.50	33.50	33.50	16000	5.36	4	16000	100.00
KSB	EQ	14-Jan-2020	687.75	686.10	704.00	682.00	685.00	685.80	692.49	7995	55.36	483	5201	65.05
KSCL	EQ	14-Jan-2020	502.10	500.60	514.75	492.50	494.95	495.55	503.72	79395	399.93	3691	18582	23.40
KSERASERA	BE	14-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.11	785003	0.87	170	-	-
KSK	BE	14-Jan-2020	0.50	0.55	0.55	0.50	0.55	0.50	0.51	173776	0.89	106	-	-
KSL	EQ	14-Jan-2020	255.05	257.40	269.00	256.25	264.40	263.85	264.65	117579	311.17	4526	46416	39.48
KTKBANK	EQ	14-Jan-2020	75.20	75.35	77.80	75.30	77.00	76.85	76.88	1246346	958.15	7289	655865	52.62
KUANTUM	EQ	14-Jan-2020	486.15	480.05	489.55	478.00	478.00	479.35	481.82	240	1.16	61	83	34.58
KWALITY	BE	14-Jan-2020	2.35	2.30	2.40	2.30	2.35	2.35	2.34	263078	6.16	274	-	-
L&TFH	EQ	14-Jan-2020	126.70	127.45	127.75	125.80	126.05	126.15	126.57	7672201	9710.80	33245	1194817	15.57
L&TFINANCE	N8	14-Jan-2020	1089.49	1041.07	1075.00	1041.07	1075.00	1075.00	1058.04	2	0.02	2	1	50.00
L&TFINANCE	NA	14-Jan-2020	1051.03	1059.99	1060.00	1059.99	1060.00	1059.99	1060.00	60	0.64	2	60	100.00
L&TFINANCE	NE	14-Jan-2020	1040.00	1035.00	1035.00	1025.06	1025.06	1025.06	1026.90	54	0.55	2	54	100.00
L&TFINANCE	NQ	14-Jan-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	87	0.90	2	87	100.00
L&TFINANCE	NU	14-Jan-2020	1084.00	1078.21	1078.21	1078.21	1078.21	1078.21	1078.21	1	0.01	1	1	100.00
L&TFINANCE	Y5	14-Jan-2020	1004.76	1006.00	1007.00	1004.20	1004.20	1004.20	1005.11	501	5.04	12	501	100.00
L&TFINANCE	Y7	14-Jan-2020	1018.00	1018.00	1021.79	1015.00	1015.00	1020.38	1018.87	813	8.28	10	714	87.82
L&TFINANCE	Y9	14-Jan-2020	1006.00	1007.00	1007.00	1007.00	1007.00	1007.00	1007.00	200	2.01	1	200	100.00
L&TINFRA	N1	14-Jan-2020	987.00	987.05	994.99	987.05	994.99	993.11	992.81	32	0.32	4	27	84.38
L&TINFRA	N2	14-Jan-2020	1932.05	1932.00	1934.10	1932.00	1934.10	1934.10	1933.50	48	0.93	4	48	100.00
L&TINFRA	N3	14-Jan-2020	987.50	987.00	987.60	987.00	987.60	987.60	987.49	45	0.44	4	45	100.00
L&TINFRA	N4	14-Jan-2020	1885.00	1885.05	1888.00	1880.00	1882.06	1882.06	1887.17	320	6.04	10	320	100.00
L&TINFRA	N5	14-Jan-2020	1041.15	1042.10	1042.10	1042.10	1042.10	1042.10	1042.10	20	0.21	1	20	100.00
L&TINFRA	N6	14-Jan-2020	1974.33	1970.00	1975.00	1969.00	1969.00	1969.50	1969.88	518	10.20	22	496	95.75
LAGNAM	SM	14-Jan-2020	10.00	10.50	10.50	10.50	10.50	10.50	10.50	12000	1.26	4	12000	100.00
LAKPRE	BZ	14-Jan-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.52	22	0.00	4	-	-
LAKSHVILAS	EQ	14-Jan-2020	16.45	16.50	16.95	16.25	16.65	16.55	16.54	387661	64.12	1074	259877	67.04
LALPATHLAB	EQ	14-Jan-2020	1624.70	1628.00	1636.10	1581.40	1607.00	1604.00	1615.15	57071	921.78	7009	24716	43.31
LAMBODHARA	EQ	14-Jan-2020	35.80	36.90	38.90	34.20	34.60	34.95	35.89	23950	8.60	670	14120	58.96
LAOPALA	EQ	14-Jan-2020	171.00	171.10	172.05	165.25	170.60	169.55	169.93	59519	101.14	1525	35313	59.33
LASA	EQ	14-Jan-2020	26.25	27.55	27.55	26.50	26.90	26.60	27.27	101178	27.59	974	83768	82.79
LAURUSLABS	EQ	14-Jan-2020	405.30	408.00	408.60	402.00	405.30	404.55	404.75	49729	201.28	2375	33255	66.87
LAXMIMACH	EQ	14-Jan-2020	3541.65	3537.00	3787.65	3516.05	3695.05	3736.15	3698.46	32302	1194.68	5112	11612	35.95
LEMONTREE	EQ	14-Jan-2020	57.50	57.25	57.70	55.75	56.00	55.90	56.58	552845	312.77	6478	389448	70.44
LFIC	EQ	14-Jan-2020	53.15	49.10	53.80	48.70	53.60	53.60	51.21	322	0.16	11	153	47.52
LGBBROSLTD	EQ	14-Jan-2020	327.20	327.00	329.90	320.00	322.00	321.95	323.46	23614	76.38	1379	12546	53.13
LGBFORGE	EQ	14-Jan-2020	3.55	3.90	3.90	3.50	3.90	3.90	3.79	111159	4.22	221	66223	59.58
LIBAS	BE	14-Jan-2020	50.80	48.30	51.00	48.30	48.30	48.30	48.62	85	0.04	5	-	-
LIBERTSHOE	EQ	14-Jan-2020	144.20	143.30	149.00	142.45	148.60	147.90	146.19	529393	773.90	6510	177039	33.44
LICHSGFIN	EQ	14-Jan-2020	453.50	453.00	456.85	445.05	452.00	453.00	452.00	3133130	14161.85	51477	998226	31.86
LICNETFGSC	EQ	14-Jan-2020	20.27	20.05	20.05	19.86	20.00	19.99	19.93	1845	0.37	40	1458	79.02
LICNETFN50	EQ	14-Jan-2020	125.63	128.54	129.00	127.12	128.53	128.57	128.45	171	0.22	25	113	66.08
LICNETFSEN	EQ	14-Jan-2020	513.00	485.00	519.50	482.10	492.00	492.86	499.85	596	2.98	27	62	10.40
LINCOLN	EQ	14-Jan-2020	199.70	200.05	202.90	199.80	201.40	201.15	201.57	29970	60.41	1236	16175	53.97
LINCPEN	EQ	14-Jan-2020	197.30	194.00	213.95	192.10	211.50	211.00	206.54	10355	21.39	728	5328	51.45
LINDEINDIA	EQ	14-Jan-2020	682.25	690.00	695.75	674.50	684.00	682.40	685.08	44950	307.94	2703	20355	45.28
LIQUIDBEES	EQ	14-Jan-2020	999.99	1000.00	1000.01	999.90	1000.00	1000.00	1000.00	782711	7827.10	3130	515708	65.89
LIQUIDETF	EQ	14-Jan-2020	1000.00	999.99	1000.01	999.99	999.99	999.99	1000.00	28422	284.22	134	21461	75.51
LOKESHMACH	EQ	14-Jan-2020	36.30	36.15	37.30	35.10	36.20	36.10	36.00	30452	10.96	382	19339	63.51
LOTUSEYE	EQ	14-Jan-2020	23.15	22.60	26.80	22.60	26.10	25.80	24.52	25887	6.35	165	18161	70.15
LOVABLE	EQ	14-Jan-2020	79.60	80.60	84.30	79.45	82.50	82.35	82.39	84363	69.51	2001	28419	33.69
LPDC	EQ	14-Jan-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.62	575	0.01	11	462	80.35
LSIL	EQ	14-Jan-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.49	892829	4.38	267	571583	64.02
LT	EQ	14-Jan-2020	1334.70	1329.80	1331.00	1315.10	1326.00	1326.10	1323.19	2046500	27079.13	103923	993250	48.53
LTI	EQ	14-Jan-2020	1826.95	1830.00	1894.00	1822.05	1878.00	1877.95	1867.87	196390	3668.31	13056	98337	50.07
LTMFEOF2R	MF	14-Jan-2020	9.05	9.40	9.40	9.40	9.40	9.40	9.40	6000	0.56	2	6000	100.00
LTTS	EQ	14-Jan-2020	1562.35	1562.35	1595.00	1554.95	1585.10	1589.85	1580.02	65177	1029.81	7337	37270	57.18
LUMAXIND	EQ	14-Jan-2020	1448.15	1468.00	1494.90	1445.00	1490.00	1479.80	1470.19	5810	85.42	668	4341	74.72
LUMAXTECH	EQ	14-Jan-2020	110.10	113.40	115.20	111.00	113.95	113.00	113.70	88407	100.52	1382	51808	58.60
LUPIN	EQ	14-Jan-2020	748.60	752.70	758.90	750.45	752.00	752.80	754.60	1213631	9158.06	21672	497814	41.02
LUXIND	EQ	14-Jan-2020	1459.50	1474.90	1498.00	1443.00	1495.00	1491.80	1479.15	77100	1140.43	5839	27026	35.05
LYKALABS	EQ	14-Jan-2020	19.95	20.20	20.45	19.45	19.50	19.65	19.68	54309	10.69	380	33104	60.95
LYPSAGEMS	EQ	14-Jan-2020	3.95	4.10	4.70	4.00	4.10	4.10	4.14	14611	0.60	207	12501	85.56
M&M	EQ	14-Jan-2020	554.95	554.95	563.75	554.95	562.40	562.50	559.84	2793249	15637.60	50589	1332489	47.70
M&MFIN	EQ	14-Jan-2020	342.85	342.85	350.00	342.50	347.00	346.85	346.97	1741689	6043.11	32543	809967	46.50
M100	EQ	14-Jan-2020	18.42	18.17	18.56	18.17	18.56	18.54	18.51	46616	8.63	155	45239	97.05
M14RG	MF	14-Jan-2020	6.50	7.10	7.10	7.10	7.10	7.10	7.10	1000	0.07	1	1000	100.00
M15RD	MF	14-Jan-2020	5.64	5.71	5.71	5.71	5.71	5.71	5.71	2500	0.14	2	2500	100.00
M50	EQ	14-Jan-2020	120.60	120.10	120.99	120.10	120.99	120.90	120.58	103	0.12	9	97	94.17
MAANALU	EQ	14-Jan-2020	70.05	72.40	72.40	69.10	69.30	69.30	70.30	4390	3.09	92	3615	82.35
MACPOWER	SM	14-Jan-2020	65.30	62.70	62.70	62.65	62.65	62.65	62.68	1000	0.63	2	1000	100.00
MADHAV	EQ	14-Jan-2020	34.30	35.00	41.15	34.15	38.00	38.05	39.08	111140	43.43	1378	39539	35.58
MADHUCON	EQ	14-Jan-2020	3.85	3.70	3.90	3.70	3.85	3.85	3.75	5729	0.22	23	4683	81.74
MADRASFERT	EQ	14-Jan-2020	21.70	22.30	22.30	21.45	21.60	21.60	21.83	274874	59.99	1008	109310	39.77
MAGADSUGAR	EQ	14-Jan-2020	124.20	126.95	128.95	124.50	128.15	127.40	126.95	44256	56.18	1047	20783	46.96
MAGMA	EQ	14-Jan-2020	59.35	61.20	62.30	60.75	62.30	62.30	62.13	170795	106.12	596	115792	67.80
MAGNUM	EQ	14-Jan-2020	3.80	3.65	3.95	3.65	3.95	3.95	3.74	3019	0.11	16	1776	58.83
MAHABANK	EQ	14-Jan-2020	13.15	13.20	13.45	13.15	13.25	13.30	13.28	478163	63.52	1534	275630	57.64
MAHAPEXLTD	BE	14-Jan-2020	94.00	94.00	98.00	94.00	98.00	98.00	94.04	104	0.10	3	-	-
MAHASTEEL	EQ	14-Jan-2020	91.15	90.95	93.00	88.45	93.00	91.80	90.78	8660	7.86	293	6291	72.64
MAHESHWARI	EQ	14-Jan-2020	224.90	234.95	234.95	225.10	225.15	226.25	227.26	18549	42.15	1176	10764	58.03
MAHICKRA	SM	14-Jan-2020	91.30	91.95	91.95	90.15	90.15	91.05	91.05	6000	5.46	2	6000	100.00
MAHINDCIE	EQ	14-Jan-2020	170.20	172.80	174.00	166.50	172.80	172.05	170.12	147778	251.40	4618	77406	52.38
MAHLIFE	EQ	14-Jan-2020	404.45	402.05	415.85	402.05	408.75	409.95	409.36	145998	597.66	4067	129545	88.73
MAHLOG	EQ	14-Jan-2020	448.80	456.30	458.00	422.00	425.00	425.75	437.06	57774	252.51	4667	19114	33.08
MAHSCOOTER	EQ	14-Jan-2020	4329.85	4335.00	4340.00	4305.00	4310.00	4316.80	4324.75	1304	56.39	252	1161	89.03
MAHSEAMLES	EQ	14-Jan-2020	429.60	426.50	447.65	420.00	421.50	424.00	438.88	667752	2930.60	16363	175881	26.34
MAITHANALL	EQ	14-Jan-2020	553.50	555.55	569.75	548.15	553.90	553.10	558.27	36630	204.49	1600	20938	57.16
MAJESCO	EQ	14-Jan-2020	393.70	395.00	425.00	395.00	420.00	421.50	416.45	91503	381.06	3661	41993	45.89
MALUPAPER	EQ	14-Jan-2020	30.60	30.60	33.65	30.25	33.10	33.20	32.39	360971	116.90	2018	85547	23.70
MAN50ETF	EQ	14-Jan-2020	124.85	124.85	125.35	124.85	125.35	125.26	125.18	888	1.11	34	597	67.23
MANAKALUCO	EQ	14-Jan-2020	4.45	4.50	4.50	4.35	4.40	4.40	4.41	21967	0.97	35	20667	94.08
MANAKCOAT	EQ	14-Jan-2020	4.05	4.20	4.25	3.85	4.20	4.20	4.05	525015	21.29	228	520654	99.17
MANAKSIA	EQ	14-Jan-2020	34.95	36.40	36.40	34.25	35.85	35.55	35.26	33189	11.70	469	24015	72.36
MANAKSTEEL	EQ	14-Jan-2020	14.30	14.65	14.70	13.85	13.90	13.95	14.09	27774	3.91	147	18823	67.77
MANALIPETC	EQ	14-Jan-2020	20.20	20.25	21.80	20.25	21.50	21.50	21.22	990122	210.12	3171	508449	51.35
MANAPPURAM	EQ	14-Jan-2020	176.80	176.40	178.20	175.55	175.85	176.35	176.80	3052632	5396.91	20974	922789	30.23
MANGALAM	EQ	14-Jan-2020	30.55	32.00	32.05	31.15	32.05	32.05	31.84	34531	11.00	396	24134	69.89
MANGCHEFER	EQ	14-Jan-2020	35.25	40.00	41.50	37.10	37.25	37.30	39.48	1594179	629.33	8718	631122	39.59
MANGLMCEM	EQ	14-Jan-2020	307.80	313.00	315.00	302.00	302.00	302.95	307.43	34162	105.02	1176	20915	61.22
MANGTIMBER	BE	14-Jan-2020	10.05	10.00	10.00	10.00	10.00	10.00	10.00	2967	0.30	8	-	-
MANINDS	EQ	14-Jan-2020	49.50	49.65	49.85	47.90	48.10	48.10	48.66	81379	39.60	1094	39288	48.28
MANINFRA	EQ	14-Jan-2020	30.10	30.40	32.90	29.95	32.40	32.45	31.79	1084227	344.64	5324	366625	33.81
MANUGRAPH	EQ	14-Jan-2020	14.35	14.50	14.50	13.75	14.10	13.90	14.01	7184	1.01	280	4652	64.76
MARALOVER	EQ	14-Jan-2020	17.15	17.95	17.95	17.15	17.80	17.80	17.86	15582	2.78	139	14690	94.28
MARATHON	EQ	14-Jan-2020	92.90	94.00	95.00	88.00	89.20	89.00	91.22	30888	28.18	932	18816	60.92
MARICO	EQ	14-Jan-2020	343.45	345.00	345.55	342.15	344.60	344.60	344.39	1694366	5835.17	17534	1149773	67.86
MARINE	SM	14-Jan-2020	99.00	99.10	101.70	97.10	101.00	101.00	99.66	14000	13.95	7	4000	28.57
MARKSANS	EQ	14-Jan-2020	18.85	19.50	19.80	18.90	19.10	19.20	19.27	2341754	451.28	5367	917379	39.17
MARSHALL	SM	14-Jan-2020	15.75	16.50	16.50	16.50	16.50	16.50	16.50	3000	0.50	1	3000	100.00
MARUTI	EQ	14-Jan-2020	7352.70	7355.00	7412.40	7325.60	7390.00	7386.80	7377.09	548522	40464.95	46069	179085	32.65
MASFIN	EQ	14-Jan-2020	861.65	865.00	905.00	856.05	904.00	893.25	885.64	25443	225.33	1506	17477	68.69
MASTEK	EQ	14-Jan-2020	440.30	441.00	445.00	437.00	440.00	439.65	441.63	52629	232.42	1996	23607	44.86
MATRIMONY	EQ	14-Jan-2020	467.95	469.55	475.00	463.55	465.00	465.75	469.84	387	1.82	131	279	72.09
MAWANASUG	EQ	14-Jan-2020	42.05	42.80	43.60	42.05	42.70	42.70	42.85	336372	144.14	1723	149161	44.34
MAXINDIA	EQ	14-Jan-2020	79.95	79.90	81.70	79.30	80.65	80.55	80.77	180532	145.82	2614	93229	51.64
MAXVIL	EQ	14-Jan-2020	53.95	53.85	55.90	53.85	54.60	54.55	54.90	120527	66.17	995	86624	71.87
MAYURUNIQ	EQ	14-Jan-2020	214.05	215.85	225.00	214.00	217.00	217.40	219.45	209625	460.01	4014	119995	57.24
MAZDA	EQ	14-Jan-2020	445.50	444.50	453.00	444.50	445.25	449.60	450.05	3615	16.27	247	3230	89.35
MBECL	BE	14-Jan-2020	4.35	4.55	4.55	4.40	4.55	4.55	4.48	4420	0.20	11	-	-
MBLINFRA	EQ	14-Jan-2020	4.60	4.55	4.70	4.50	4.55	4.55	4.59	13681	0.63	28	13134	96.00
MCDHOLDING	EQ	14-Jan-2020	22.00	21.45	26.40	20.45	26.40	26.35	25.13	402093	101.07	1615	173911	43.25
MCDOWELL-N	EQ	14-Jan-2020	583.55	583.90	584.85	575.25	581.90	581.40	580.08	904799	5248.54	18017	277404	30.66
MCL	SM	14-Jan-2020	107.10	106.00	106.00	106.00	106.00	106.00	106.00	1200	1.27	1	1200	100.00
MCLEODRUSS	EQ	14-Jan-2020	5.30	5.25	5.40	5.05	5.05	5.05	5.09	239584	12.20	654	185074	77.25
MCX	EQ	14-Jan-2020	1322.90	1325.00	1366.00	1316.00	1357.45	1356.20	1345.19	711124	9565.99	22407	340250	47.85
MEGASOFT	EQ	14-Jan-2020	7.35	7.15	7.60	7.15	7.40	7.35	7.39	28709	2.12	98	23354	81.35
MEGH	EQ	14-Jan-2020	63.05	63.60	63.70	61.40	62.15	61.95	62.76	937913	588.62	4325	413431	44.08
MELSTAR	BE	14-Jan-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	36998	0.92	65	-	-
MENONBE	EQ	14-Jan-2020	61.55	64.00	64.00	58.65	59.85	59.80	59.89	5953	3.57	236	3016	50.66
MEP	EQ	14-Jan-2020	39.65	39.60	41.55	39.40	40.15	40.00	40.32	79642	32.11	635	34298	43.07
MERCATOR	EQ	14-Jan-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.77	1375813	10.63	324	1026988	74.65
METALFORGE	EQ	14-Jan-2020	4.70	4.85	4.85	4.55	4.65	4.65	4.62	21744	1.01	149	17348	79.78
METKORE	BZ	14-Jan-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.29	6069	0.02	7	-	-
METROPOLIS	EQ	14-Jan-2020	1696.30	1690.00	1700.00	1666.20	1675.00	1694.95	1692.11	33355	564.40	3541	16940	50.79
MFSL	EQ	14-Jan-2020	509.65	511.70	511.80	496.10	500.95	500.35	502.74	1660408	8347.54	27751	513591	30.93
MGEL	SM	14-Jan-2020	52.80	52.70	52.70	52.60	52.60	52.60	52.63	8000	4.21	4	8000	100.00
MGL	EQ	14-Jan-2020	1005.05	1007.00	1024.00	1006.60	1012.65	1014.30	1017.66	598095	6086.60	30598	245890	41.11
MHHL	SM	14-Jan-2020	16.65	17.45	17.45	17.35	17.35	17.35	17.40	6000	1.04	2	6000	100.00
MHRIL	EQ	14-Jan-2020	235.70	236.20	240.00	232.80	235.00	235.65	236.95	26860	63.65	1287	14877	55.39
MIC	BE	14-Jan-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.58	28198	0.16	26	-	-
MIDHANI	EQ	14-Jan-2020	168.15	168.60	176.20	167.95	171.85	172.30	172.64	773609	1335.58	10220	308118	39.83
MINDACORP	EQ	14-Jan-2020	110.85	110.85	111.70	108.45	109.00	108.80	109.87	221776	243.67	3367	106298	47.93
MINDAIND	EQ	14-Jan-2020	396.60	397.00	400.00	387.50	390.00	390.85	395.03	119871	473.53	3243	76036	63.43
MINDTECK	EQ	14-Jan-2020	26.75	26.65	27.65	26.65	27.10	27.20	27.10	13865	3.76	276	9910	71.47
MINDTREE	EQ	14-Jan-2020	839.90	848.00	874.00	842.95	863.20	864.35	860.85	2337565	20123.02	37400	393724	16.84
MIRCELECTR	EQ	14-Jan-2020	8.85	9.15	9.25	8.95	9.10	9.15	9.23	736171	67.93	779	648614	88.11
MIRZAINT	EQ	14-Jan-2020	60.05	60.20	64.20	59.45	63.50	63.25	62.30	940105	585.66	6111	407719	43.37
MITTAL	SM	14-Jan-2020	102.35	102.75	102.75	102.75	102.75	102.75	102.75	1250	1.28	1	1250	100.00
MMFL	EQ	14-Jan-2020	404.80	405.00	420.00	405.00	415.05	415.90	414.69	4182	17.34	490	2830	67.67
MMP	EQ	14-Jan-2020	110.40	116.85	116.85	107.50	107.50	108.55	111.10	5596	6.22	64	4094	73.16
MMTC	EQ	14-Jan-2020	20.65	20.65	20.80	20.20	20.35	20.35	20.47	610623	125.00	1620	261349	42.80
MODIRUBBER	BE	14-Jan-2020	32.45	32.50	32.50	32.50	32.50	32.50	32.50	7	0.00	1	-	-
MOHOTAIND	EQ	14-Jan-2020	8.60	9.00	9.00	8.35	8.80	8.80	8.90	18769	1.67	68	17001	90.58
MOIL	EQ	14-Jan-2020	163.95	164.85	167.35	162.15	162.75	163.10	164.38	251556	413.51	5945	111368	44.27
MOKSH	SM	14-Jan-2020	25.00	25.05	26.50	25.05	26.50	26.50	25.77	36000	9.28	5	36000	100.00
MOLDTECH	EQ	14-Jan-2020	49.10	50.40	50.45	48.00	48.35	48.45	48.51	7031	3.41	84	5290	75.24
MOLDTKPAC	EQ	14-Jan-2020	275.70	275.00	283.85	273.00	273.00	274.10	275.23	28015	77.10	1340	22560	80.53
MONTECARLO	EQ	14-Jan-2020	294.10	296.50	299.00	290.00	292.50	291.05	294.20	7766	22.85	659	5299	68.23
MORARJEE	EQ	14-Jan-2020	14.75	14.40	15.80	14.15	15.80	15.10	14.95	23390	3.50	233	14190	60.67
MOREPENLAB	EQ	14-Jan-2020	15.65	15.85	16.15	15.75	15.75	15.75	15.89	524556	83.34	942	301863	57.55
MOTHERSUMI	EQ	14-Jan-2020	145.85	145.75	146.25	140.55	142.45	142.25	142.76	7654198	10927.45	50067	2910421	38.02
MOTILALOFS	EQ	14-Jan-2020	885.20	892.00	893.55	871.05	882.00	880.00	885.08	78909	698.41	5475	40074	50.79
MOTOGENFIN	EQ	14-Jan-2020	34.50	36.30	37.50	34.50	37.35	37.35	36.29	1007	0.37	42	1006	99.90
MPHASIS	EQ	14-Jan-2020	882.50	889.00	934.90	883.40	896.00	900.35	910.49	787576	7170.81	24776	365457	46.40
MPSLTD	EQ	14-Jan-2020	479.55	481.00	485.00	477.00	477.25	479.50	478.47	2504	11.98	305	1315	52.52
MRF	EQ	14-Jan-2020	67016.70	66701.00	67500.00	66452.00	66452.00	66696.10	66976.42	8147	5456.57	2972	4941	60.65
MRO-TEK	BE	14-Jan-2020	33.00	33.00	33.00	33.00	33.00	33.00	33.00	150	0.05	1	-	-
MRPL	EQ	14-Jan-2020	45.00	45.20	46.50	44.65	44.95	44.85	45.24	2857722	1292.95	4056	2228846	77.99
MSPL	EQ	14-Jan-2020	7.15	7.25	7.45	7.05	7.45	7.45	7.22	13867	1.00	44	9538	68.78
MSTCLTD	EQ	14-Jan-2020	140.70	139.50	143.90	138.15	140.15	140.15	140.89	130493	183.85	1973	55068	42.20
MTEDUCARE	EQ	14-Jan-2020	13.90	14.30	14.30	13.80	14.00	14.00	14.02	34102	4.78	179	25662	75.25
MTNL	EQ	14-Jan-2020	10.65	10.70	11.15	10.50	11.15	11.00	10.84	2287844	248.08	2080	1428067	62.42
MUKANDENGG	EQ	14-Jan-2020	12.55	13.15	13.15	12.55	12.65	12.80	12.94	8760	1.13	37	4598	52.49
MUKANDLTD	EQ	14-Jan-2020	33.20	34.05	34.20	31.15	33.35	33.50	33.08	27363	9.05	266	18506	67.63
MUKTAARTS	EQ	14-Jan-2020	41.65	41.60	41.65	40.05	40.75	40.70	40.56	28715	11.65	377	16642	57.96
MUNJALAU	EQ	14-Jan-2020	47.70	47.30	47.75	46.85	47.45	47.30	47.26	100764	47.62	1015	45723	45.38
MUNJALSHOW	EQ	14-Jan-2020	141.50	140.00	145.70	140.00	141.80	142.30	143.26	46277	66.30	821	24248	52.40
MURUDCERA	EQ	14-Jan-2020	23.90	23.20	23.20	22.10	22.50	22.35	22.54	264221	59.54	1603	139527	52.81
MUTHOOTCAP	EQ	14-Jan-2020	598.45	596.55	616.90	595.00	600.00	605.75	607.19	23332	141.67	1197	10258	43.97
MUTHOOTFIN	EQ	14-Jan-2020	750.15	750.20	767.55	750.20	764.50	764.35	761.37	672650	5121.35	19142	222762	33.12
N100	EQ	14-Jan-2020	626.94	636.00	636.00	623.00	628.00	628.17	626.99	13270	83.20	505	10134	76.37
NABARD	N2	14-Jan-2020	1202.40	1200.00	1204.00	1200.00	1202.00	1202.00	1201.43	2134	25.64	17	1808	84.72
NACLIND	EQ	14-Jan-2020	26.90	27.70	27.80	26.70	27.00	26.90	26.95	12021	3.24	136	9251	76.96
NAGAFERT	BE	14-Jan-2020	4.70	4.90	4.90	4.50	4.90	4.90	4.88	358528	17.51	337	-	-
NAGREEKCAP	EQ	14-Jan-2020	7.30	7.65	7.65	7.65	7.65	7.65	7.65	393	0.03	2	393	100.00
NAGREEKEXP	EQ	14-Jan-2020	17.75	19.35	21.30	17.00	21.30	21.20	19.83	369302	73.24	1881	144742	39.19
NAHARCAP	EQ	14-Jan-2020	77.30	79.00	80.00	73.40	78.40	78.45	78.54	7590	5.96	48	7227	95.22
NAHARINDUS	EQ	14-Jan-2020	27.80	26.70	28.65	26.65	28.35	27.90	27.98	6151	1.72	107	3529	57.37
NAHARPOLY	EQ	14-Jan-2020	39.65	41.00	42.95	41.00	41.25	41.35	42.04	33186	13.95	269	19501	58.76
NAHARSPING	EQ	14-Jan-2020	46.35	47.00	48.40	46.00	47.50	47.85	46.93	23595	11.07	422	15722	66.63
NANDANI	SM	14-Jan-2020	6.50	6.50	6.70	6.50	6.50	6.50	6.54	55000	3.60	8	55000	100.00
NATCOPHARM	EQ	14-Jan-2020	629.85	628.50	634.00	624.95	630.05	630.65	629.51	80140	504.49	7208	46890	58.51
NATHBIOGEN	EQ	14-Jan-2020	352.25	353.00	359.45	351.25	355.20	355.65	354.89	7738	27.46	270	4572	59.09
NATIONALUM	EQ	14-Jan-2020	45.80	45.80	47.40	45.80	47.20	47.10	46.59	12724238	5928.75	29836	4028100	31.66
NAUKRI	EQ	14-Jan-2020	2529.35	2509.00	2552.00	2505.60	2550.00	2545.85	2534.27	153823	3898.30	18786	109809	71.39
NAVINFLUOR	EQ	14-Jan-2020	1062.00	1064.40	1069.90	1023.30	1041.00	1040.95	1039.45	70990	737.90	5223	38687	54.50
NAVKARCORP	EQ	14-Jan-2020	31.40	33.00	34.10	32.40	33.05	33.05	33.27	395690	131.63	2011	193027	48.78
NAVNETEDUL	EQ	14-Jan-2020	95.00	95.90	98.40	94.80	96.65	96.85	96.41	164177	158.28	2378	80536	49.05
NBCC	EQ	14-Jan-2020	37.15	37.30	37.55	36.85	37.35	37.35	37.25	12029430	4480.89	14932	1568683	13.04
NBIFIN	EQ	14-Jan-2020	1618.05	1620.00	1699.00	1590.05	1699.00	1678.65	1655.93	777	12.87	86	711	91.51
NBVENTURES	EQ	14-Jan-2020	83.60	84.80	85.00	82.00	82.10	83.20	83.95	40025	33.60	565	27920	69.76
NCC	EQ	14-Jan-2020	57.15	57.15	58.40	56.85	57.80	57.95	57.67	11083429	6392.09	22276	1343370	12.12
NCLIND	EQ	14-Jan-2020	96.15	96.15	99.50	94.20	98.35	98.55	97.98	240685	235.83	4062	139944	58.14
NDGL	EQ	14-Jan-2020	571.10	570.00	598.80	570.00	572.00	576.55	573.97	134	0.77	22	58	43.28
NDL	EQ	14-Jan-2020	31.15	31.50	33.00	30.35	32.60	32.75	31.69	25263	8.01	343	16463	65.17
NDTV	EQ	14-Jan-2020	27.10	27.40	27.50	25.45	27.05	27.05	26.68	25137	6.71	278	13454	53.52
NECCLTD	EQ	14-Jan-2020	5.20	5.25	5.35	5.20	5.20	5.20	5.25	37560	1.97	99	24899	66.29
NECLIFE	EQ	14-Jan-2020	13.10	13.70	14.45	13.60	13.80	13.85	13.97	808500	112.96	3046	296189	36.63
NELCAST	EQ	14-Jan-2020	51.75	52.15	57.40	51.50	57.30	56.10	54.99	528490	290.60	3567	256593	48.55
NELCO	EQ	14-Jan-2020	239.55	239.10	252.90	239.10	251.10	248.80	248.15	130432	323.67	4952	55936	42.89
NEOGEN	EQ	14-Jan-2020	385.00	387.00	396.00	380.00	390.00	388.30	389.81	9314	36.31	973	5035	54.06
NESCO	EQ	14-Jan-2020	700.10	706.80	737.65	702.00	727.00	723.05	722.48	164272	1186.83	7715	75593	46.02
NESTLEIND	EQ	14-Jan-2020	14658.25	14657.90	14895.00	14607.00	14860.00	14868.60	14797.85	50378	7454.86	15477	24962	49.55
NETF	EQ	14-Jan-2020	124.80	124.66	125.28	122.30	125.28	125.28	124.41	6992	8.70	12	6495	92.89
NETFCONSUM	EQ	14-Jan-2020	53.22	53.20	53.90	53.20	53.90	53.78	53.59	1329	0.71	20	1321	99.40
NETFDIVOPP	EQ	14-Jan-2020	29.66	29.70	29.79	29.70	29.78	29.76	29.77	1577	0.47	16	1573	99.75
NETFLTGILT	EQ	14-Jan-2020	20.22	20.17	20.17	20.10	20.16	20.13	20.15	15334	3.09	30	13271	86.55
NETFMID150	EQ	14-Jan-2020	64.74	65.08	65.09	64.44	65.05	65.00	64.94	40793	26.49	97	39748	97.44
NETFNIF100	EQ	14-Jan-2020	128.21	128.00	128.60	128.00	128.60	128.60	128.48	16	0.02	5	15	93.75
NETFNV20	EQ	14-Jan-2020	59.40	59.50	59.93	59.50	59.60	59.70	59.64	19541	11.65	58	18727	95.83
NETWORK18	BE	14-Jan-2020	26.65	27.40	27.95	27.00	27.95	27.95	27.52	555463	152.89	642	-	-
NEULANDLAB	EQ	14-Jan-2020	468.50	468.50	481.95	465.95	477.50	477.55	475.73	32345	153.87	1796	17809	55.06
NEWGEN	EQ	14-Jan-2020	199.35	200.05	203.00	198.00	200.00	199.90	200.58	11674	23.42	389	8252	70.69
NEXTMEDIA	EQ	14-Jan-2020	9.40	9.35	9.35	8.95	9.15	9.15	9.09	10575	0.96	26	9525	90.07
NFL	EQ	14-Jan-2020	27.85	27.95	28.60	27.80	28.15	28.15	28.19	979323	276.10	2659	432382	44.15
NH	EQ	14-Jan-2020	341.90	343.40	345.00	337.10	338.70	341.85	342.46	67993	232.85	1756	39839	58.59
NHAI	N1	14-Jan-2020	1070.00	1069.00	1069.96	1068.00	1068.00	1068.54	1068.53	3540	37.83	53	2300	64.97
NHAI	N2	14-Jan-2020	1175.01	1175.00	1179.95	1175.00	1179.95	1179.95	1178.54	35	0.41	3	25	71.43
NHAI	N5	14-Jan-2020	1291.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	50	0.63	1	50	100.00
NHAI	N6	14-Jan-2020	1283.34	1286.00	1288.90	1285.00	1285.00	1285.00	1285.71	661	8.50	26	518	78.37
NHAI	NA	14-Jan-2020	1201.13	1196.51	1199.99	1196.51	1199.85	1199.38	1198.31	2265	27.14	18	1890	83.44
NHAI	NE	14-Jan-2020	1175.45	1175.00	1175.00	1168.00	1169.00	1169.40	1169.04	1820	21.28	31	1310	71.98
NHBTF2014	N6	14-Jan-2020	6540.96	6550.00	6589.00	6540.00	6540.00	6540.00	6545.81	110	7.20	11	103	93.64
NHBTF2023	N6	14-Jan-2020	6550.00	6545.00	6545.00	6545.00	6545.00	6545.00	6545.00	3	0.20	1	3	100.00
NHPC	EQ	14-Jan-2020	24.20	24.20	24.30	24.10	24.30	24.20	24.20	625103	151.28	2524	338358	54.13
NHPC	N6	14-Jan-2020	1359.00	1355.00	1355.01	1337.12	1340.16	1340.16	1352.64	451	6.10	12	448	99.33
NIACL	EQ	14-Jan-2020	157.15	157.95	159.40	153.50	154.75	154.90	155.93	624863	974.36	9629	183965	29.44
NIBL	EQ	14-Jan-2020	6.10	6.10	6.10	5.90	5.95	5.95	5.99	1864	0.11	14	1814	97.32
NIFTYBEES	EQ	14-Jan-2020	130.41	130.75	131.23	129.80	130.96	131.01	130.61	325889	425.65	1947	228312	70.06
NIFTYEES	EQ	14-Jan-2020	15430.00	15430.00	15800.00	15150.00	15800.00	15800.00	15444.00	5	0.77	4	4	80.00
NIITLTD	EQ	14-Jan-2020	102.20	102.10	103.50	100.65	102.45	102.80	102.72	320436	329.16	8056	165694	51.71
NIITTECH	EQ	14-Jan-2020	1774.75	1774.50	1818.00	1765.40	1806.05	1807.00	1799.28	687344	12367.23	18931	122124	17.77
NILAINFRA	EQ	14-Jan-2020	5.00	5.50	5.85	5.20	5.40	5.35	5.51	2386743	131.41	2167	554079	23.21
NILASPACES	EQ	14-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.05	1.06	945205	10.02	166	845823	89.49
NILKAMAL	EQ	14-Jan-2020	1320.75	1308.20	1414.00	1308.20	1370.00	1379.10	1380.90	47124	650.73	4462	13473	28.59
NIPPOBATRY	EQ	14-Jan-2020	546.70	544.00	555.00	540.10	554.00	543.85	548.78	964	5.29	224	626	64.94
NITCO	EQ	14-Jan-2020	31.45	32.00	32.35	31.50	32.10	32.05	31.90	30262	9.65	268	26608	87.93
NITINFIRE	BZ	14-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	60998	0.26	28	-	-
NITINSPIN	EQ	14-Jan-2020	53.80	54.00	54.80	53.10	53.95	54.15	53.96	10870	5.87	235	8860	81.51
NKIND	EQ	14-Jan-2020	24.25	23.05	24.00	23.05	24.00	24.00	23.53	100	0.02	2	50	50.00
NLCINDIA	EQ	14-Jan-2020	58.80	59.45	59.95	59.00	59.50	59.65	59.50	270688	161.06	3608	133646	49.37
NMDC	EQ	14-Jan-2020	123.25	123.90	126.00	123.55	125.50	125.80	125.16	5469462	6845.57	32113	1765637	32.28
NOCIL	EQ	14-Jan-2020	117.55	118.00	118.65	115.70	115.70	116.40	117.06	1193865	1397.55	9873	468360	39.23
NOIDATOLL	EQ	14-Jan-2020	3.50	3.50	3.60	3.45	3.55	3.50	3.52	12503	0.44	47	9498	75.97
NPBET	EQ	14-Jan-2020	180.85	180.85	180.85	180.00	180.80	180.80	180.67	55	0.10	4	55	100.00
NRAIL	EQ	14-Jan-2020	272.15	266.00	280.00	253.10	271.95	273.35	265.55	65007	172.63	3861	18039	27.75
NRBBEARING	EQ	14-Jan-2020	105.25	106.40	108.50	104.00	108.15	107.55	106.40	179955	191.48	1477	113250	62.93
NSIL	EQ	14-Jan-2020	749.90	730.05	767.70	728.95	744.00	743.25	739.01	943	6.97	124	403	42.74
NTL	BE	14-Jan-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	629	0.00	5	-	-
NTPC	EQ	14-Jan-2020	121.75	121.75	124.00	121.35	123.25	123.50	122.66	8631692	10587.74	54988	4501927	52.16
NTPC	N4	14-Jan-2020	1130.00	1130.00	1130.00	1116.00	1116.00	1116.00	1119.00	80	0.90	4	80	100.00
NTPC	N6	14-Jan-2020	1342.00	1341.00	1341.00	1327.01	1327.01	1327.01	1327.28	102	1.35	3	52	50.98
NTPC	N7	14-Jan-2020	13.86	13.85	13.93	13.85	13.88	13.88	13.88	107501	14.92	132	100226	93.23
NTPC	ND	14-Jan-2020	1212.00	1212.00	1212.00	1211.95	1212.00	1212.00	1211.99	197	2.39	4	197	100.00
NUCLEUS	EQ	14-Jan-2020	312.50	319.50	327.80	311.00	312.70	313.80	320.51	156978	503.12	4395	51274	32.66
NXTDIGITAL	EQ	14-Jan-2020	389.35	390.00	399.95	386.10	386.20	386.35	390.41	233	0.91	119	112	48.07
OAL	EQ	14-Jan-2020	185.95	181.40	189.00	180.05	187.00	186.95	185.25	6009	11.13	202	4288	71.36
OBEROIRLTY	EQ	14-Jan-2020	541.75	542.65	544.00	533.20	538.05	539.50	539.27	437981	2361.92	4946	398537	90.99
OCCL	EQ	14-Jan-2020	1018.60	1034.35	1034.75	1020.00	1029.70	1025.10	1026.00	1854	19.02	161	1283	69.20
OFSS	EQ	14-Jan-2020	2955.20	2943.00	2998.00	2921.90	2949.00	2957.15	2959.60	42910	1269.97	5475	27808	64.81
OIL	EQ	14-Jan-2020	158.15	158.40	159.20	156.90	158.15	157.80	157.81	420240	663.16	9034	208815	49.69
OILCOUNTUB	BE	14-Jan-2020	6.00	6.00	6.20	5.95	6.05	6.05	5.96	86692	5.16	42	-	-
OISL	EQ	14-Jan-2020	2.95	3.05	3.05	2.95	3.00	3.00	2.97	13757	0.41	38	13755	99.99
OLECTRA	EQ	14-Jan-2020	177.50	178.85	179.50	176.00	176.15	177.00	177.66	28041	49.82	874	19784	70.55
OMAXAUTO	EQ	14-Jan-2020	48.25	48.30	49.35	47.65	48.50	48.40	48.58	7371	3.58	108	4131	56.04
OMAXE	EQ	14-Jan-2020	155.40	156.00	160.05	154.90	156.00	155.25	155.45	26769	41.61	751	19326	72.20
OMKARCHEM	EQ	14-Jan-2020	4.80	4.70	4.90	4.60	4.65	4.60	4.65	42295	1.97	88	33042	78.12
OMMETALS	EQ	14-Jan-2020	23.60	24.80	24.80	23.35	23.65	23.80	23.81	30240	7.20	880	15399	50.92
ONELIFECAP	EQ	14-Jan-2020	8.20	8.30	8.60	8.00	8.55	8.55	8.53	1239	0.11	20	1220	98.47
ONEPOINT	EQ	14-Jan-2020	15.75	16.50	16.50	15.90	16.25	16.25	16.36	6651	1.09	64	5983	89.96
ONGC	EQ	14-Jan-2020	125.45	125.45	125.65	123.80	125.10	125.05	124.63	12432511	15494.60	63351	6898124	55.48
ONMOBILE	EQ	14-Jan-2020	32.75	33.35	34.50	31.40	31.75	31.90	33.25	575397	191.33	2733	253278	44.02
ONWARDTEC	EQ	14-Jan-2020	64.95	64.40	64.90	62.45	64.40	64.00	64.03	8642	5.53	101	5722	66.21
OPTIEMUS	EQ	14-Jan-2020	30.55	31.80	32.05	30.50	32.05	31.75	31.66	104802	33.19	996	72209	68.90
OPTOCIRCUI	EQ	14-Jan-2020	2.90	2.90	2.90	2.85	2.85	2.85	2.86	160859	4.60	112	128741	80.03
ORBTEXP	EQ	14-Jan-2020	85.70	83.00	87.75	83.00	84.15	84.15	84.43	1976	1.67	192	1225	61.99
ORICONENT	EQ	14-Jan-2020	19.75	20.20	21.00	19.75	20.15	20.05	20.35	153734	31.29	1109	99779	64.90
ORIENTABRA	EQ	14-Jan-2020	18.50	18.50	18.60	17.50	18.20	18.05	18.07	44041	7.96	238	35234	80.00
ORIENTALTL	EQ	14-Jan-2020	10.25	10.35	10.45	10.20	10.40	10.40	10.35	621	0.06	4	621	100.00
ORIENTBANK	EQ	14-Jan-2020	51.70	51.85	52.35	51.30	51.70	51.70	51.75	431423	223.26	2798	107742	24.97
ORIENTBELL	EQ	14-Jan-2020	134.70	134.10	138.70	134.10	134.35	134.70	135.59	22485	30.49	533	13323	59.25
ORIENTCEM	EQ	14-Jan-2020	85.05	85.95	87.50	84.80	85.65	85.90	86.24	283104	244.15	5250	148277	52.38
ORIENTELEC	EQ	14-Jan-2020	195.55	195.50	195.55	191.25	193.90	193.25	192.40	199983	384.77	2062	169350	84.68
ORIENTHOT	EQ	14-Jan-2020	35.10	35.55	35.55	34.05	34.30	34.35	34.72	22324	7.75	300	14667	65.70
ORIENTLTD	EQ	14-Jan-2020	96.00	90.70	98.45	90.65	95.15	98.25	98.07	158	0.15	13	153	96.84
ORIENTPPR	EQ	14-Jan-2020	28.10	28.00	29.30	27.70	28.90	28.90	28.75	1493886	429.55	7410	562373	37.64
ORIENTREF	EQ	14-Jan-2020	243.85	246.70	248.90	241.50	241.50	243.40	245.35	18422	45.20	978	13062	70.90
ORISSAMINE	EQ	14-Jan-2020	1337.35	1340.10	1447.00	1340.00	1384.05	1388.80	1396.51	70100	978.95	7497	26621	37.98
ORTEL	BZ	14-Jan-2020	0.45	0.40	0.50	0.40	0.50	0.45	0.46	103234	0.48	20	-	-
ORTINLABSS	EQ	14-Jan-2020	9.60	9.80	10.05	9.30	9.90	9.90	9.87	40273	3.98	67	28045	69.64
OSIAHYPER	SM	14-Jan-2020	253.00	256.10	256.10	256.10	256.10	256.10	256.10	400	1.02	1	400	100.00
OSWALAGRO	EQ	14-Jan-2020	7.15	7.15	7.45	6.60	6.75	6.75	7.00	69794	4.89	294	44689	64.03
PAEL	BE	14-Jan-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	13668	0.44	25	-	-
PAGEIND	EQ	14-Jan-2020	23156.55	23202.00	24250.00	23202.00	23900.00	23919.55	23718.40	58627	13905.39	14064	28238	48.17
PAISALO	EQ	14-Jan-2020	423.25	426.00	427.15	413.30	414.20	419.15	419.67	129040	541.55	1872	7201	5.58
PALASHSECU	EQ	14-Jan-2020	34.65	33.05	33.90	32.05	32.70	33.25	32.97	1732	0.57	27	1469	84.82
PALREDTEC	EQ	14-Jan-2020	16.40	16.90	17.20	16.10	17.20	17.20	16.89	1700	0.29	26	1599	94.06
PANACEABIO	EQ	14-Jan-2020	132.35	133.80	141.45	132.10	135.85	136.25	137.96	84049	115.95	2339	31152	37.06
PANACHE	EQ	14-Jan-2020	63.15	63.30	66.25	63.25	63.25	63.65	64.13	10706	6.87	77	6673	62.33
PANAMAPET	EQ	14-Jan-2020	72.25	71.95	74.50	68.70	70.90	70.85	70.99	20289	14.40	518	14202	70.00
PAPERPROD	EQ	14-Jan-2020	257.65	255.65	269.80	254.00	265.15	267.10	265.89	120342	319.97	2607	37332	31.02
PAR	SM	14-Jan-2020	38.00	38.00	39.60	37.00	39.60	38.50	38.51	8000	3.08	4	8000	100.00
PARABDRUGS	BE	14-Jan-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	1925	0.04	12	-	-
PARACABLES	EQ	14-Jan-2020	8.40	8.25	8.50	8.25	8.30	8.35	8.40	40586	3.41	96	33689	83.01
PARAGMILK	EQ	14-Jan-2020	153.20	153.90	159.35	153.00	154.40	155.75	156.95	428468	672.50	5743	166567	38.88
PARSVNATH	BE	14-Jan-2020	2.10	2.10	2.20	2.00	2.15	2.10	2.13	87487	1.87	82	-	-
PATELENG	EQ	14-Jan-2020	20.15	21.00	21.80	20.30	21.65	21.70	21.19	1375174	291.46	4129	684491	49.77
PATINTLOG	EQ	14-Jan-2020	24.85	26.65	27.30	26.50	27.30	27.30	27.10	56703	15.37	358	41411	73.03
PATSPINLTD	BE	14-Jan-2020	5.30	5.30	5.55	5.30	5.30	5.30	5.47	2655	0.15	15	-	-
PCJEWELLER	EQ	14-Jan-2020	23.15	23.20	23.20	22.35	22.60	22.55	22.67	3475703	787.87	13036	1207519	34.74
PDMJEPAPER	EQ	14-Jan-2020	15.80	15.45	16.55	15.45	16.55	16.55	16.35	165988	27.14	475	117989	71.08
PDPL	BE	14-Jan-2020	3.50	3.40	3.40	3.40	3.40	3.40	3.40	100	0.00	1	-	-
PDSMFL	EQ	14-Jan-2020	320.15	323.95	323.95	311.00	311.00	312.35	315.88	2282	7.21	270	2047	89.70
PEARLPOLY	BE	14-Jan-2020	15.10	15.00	15.50	15.00	15.50	15.50	15.12	4000	0.60	7	-	-
PEL	EQ	14-Jan-2020	1437.15	1440.00	1470.95	1431.00	1448.30	1444.85	1447.44	1560449	22586.63	36648	550678	35.29
PENIND	EQ	14-Jan-2020	25.80	26.35	29.00	25.75	28.50	28.55	27.47	896918	246.40	2729	643847	71.78
PENINLAND	EQ	14-Jan-2020	5.75	6.00	6.00	5.50	5.65	5.55	5.65	1146365	64.74	1098	780474	68.08
PERSISTENT	EQ	14-Jan-2020	682.90	683.00	691.05	680.40	688.65	684.05	685.78	20618	141.39	2874	11395	55.27
PETRONENGG	BE	14-Jan-2020	8.00	8.40	8.40	7.60	8.40	8.40	8.31	2956	0.25	24	-	-
PETRONET	EQ	14-Jan-2020	273.35	273.35	278.60	272.85	277.50	277.70	276.25	5081856	14038.55	51943	4030894	79.32
PFC	EQ	14-Jan-2020	125.00	124.95	124.95	122.25	122.65	122.75	123.16	3338713	4111.87	23063	1016905	30.46
PFC	N4	14-Jan-2020	1064.70	1064.70	1069.40	1064.70	1069.30	1069.30	1067.56	1165	12.44	11	1165	100.00
PFC	N6	14-Jan-2020	1115.00	1119.90	1119.90	1110.55	1110.55	1110.55	1115.37	1261	14.06	19	760	60.27
PFC	N8	14-Jan-2020	1323.00	1318.00	1328.00	1315.00	1328.00	1326.42	1323.47	1860	24.62	15	1610	86.56
PFIZER	EQ	14-Jan-2020	4008.05	4024.00	4122.00	3988.05	4095.00	4088.15	4080.70	20584	839.97	3653	7991	38.82
PFOCUS	EQ	14-Jan-2020	43.25	43.55	45.50	43.00	44.00	44.20	43.93	19094	8.39	206	12023	62.97
PFS	EQ	14-Jan-2020	14.10	14.20	14.35	13.90	14.05	14.00	14.11	268565	37.88	717	168793	62.85
PGEL	EQ	14-Jan-2020	68.25	67.60	69.90	65.00	66.45	66.65	66.41	72309	48.02	612	49745	68.80
PGHH	EQ	14-Jan-2020	11122.20	11100.00	11320.00	11100.00	11200.00	11206.75	11208.80	2743	307.46	803	2265	82.57
PGHL	EQ	14-Jan-2020	4273.45	4309.95	4309.95	4265.00	4276.00	4275.80	4280.23	5569	238.37	1614	3082	55.34
PGIL	EQ	14-Jan-2020	155.05	156.00	160.00	156.00	156.15	156.65	158.80	3304	5.25	139	2510	75.97
PHILIPCARB	EQ	14-Jan-2020	130.20	131.20	131.50	128.25	129.50	129.80	129.68	684482	887.62	7804	241210	35.24
PHOENIXLTD	EQ	14-Jan-2020	869.20	870.95	879.55	844.00	853.00	856.85	854.04	48276	412.30	3202	24528	50.81
PIDILITIND	EQ	14-Jan-2020	1425.50	1425.50	1431.70	1417.00	1426.80	1427.20	1424.30	285820	4070.93	16790	150560	52.68
PIIND	EQ	14-Jan-2020	1459.10	1465.00	1484.20	1454.85	1470.00	1471.00	1470.21	142860	2100.34	8917	122833	85.98
PILANIINVS	EQ	14-Jan-2020	1763.05	1787.00	1808.90	1787.00	1787.00	1795.05	1791.13	3075	55.08	271	754	24.52
PILITA	EQ	14-Jan-2020	5.15	5.25	5.35	5.10	5.15	5.15	5.22	58866	3.07	77	27723	47.10
PIONDIST	EQ	14-Jan-2020	121.75	122.10	122.75	115.90	118.70	118.85	119.66	3119	3.73	228	2301	73.77
PIONEEREMB	EQ	14-Jan-2020	33.15	33.95	33.95	32.50	33.10	32.95	32.94	12506	4.12	555	6093	48.72
PITTIENG	EQ	14-Jan-2020	45.05	45.05	47.50	44.15	46.00	46.30	46.74	78151	36.52	1745	47072	60.23
PKTEA	BE	14-Jan-2020	136.85	137.95	137.95	130.05	137.95	137.95	130.26	154	0.20	6	-	-
PLASTIBLEN	EQ	14-Jan-2020	225.75	240.00	240.00	205.00	210.50	212.70	227.10	187929	426.80	6134	60463	32.17
PNB	EQ	14-Jan-2020	63.20	63.20	64.10	62.40	62.85	62.80	63.19	13837799	8743.61	31878	2142120	15.48
PNBGILTS	EQ	14-Jan-2020	28.35	28.50	28.50	28.00	28.10	28.15	28.18	121314	34.19	433	70076	57.76
PNBHOUSING	EQ	14-Jan-2020	482.45	484.35	484.60	471.05	476.40	476.15	477.25	549606	2622.98	10937	253133	46.06
PNC	EQ	14-Jan-2020	16.55	17.25	18.25	15.95	17.50	17.45	17.28	20610	3.56	273	12473	60.52
PNCINFRA	EQ	14-Jan-2020	196.90	198.50	198.50	193.10	193.50	194.00	195.02	762425	1486.89	4957	716102	93.92
PODDARHOUS	EQ	14-Jan-2020	308.95	295.15	317.90	295.15	305.00	305.00	303.74	1339	4.07	50	329	24.57
PODDARMENT	EQ	14-Jan-2020	189.20	190.00	193.40	185.00	188.80	187.20	188.35	6449	12.15	360	3692	57.25
POKARNA	EQ	14-Jan-2020	94.15	96.15	98.00	91.70	92.00	91.95	93.72	36891	34.58	403	32935	89.28
POLYCAB	EQ	14-Jan-2020	1070.05	1078.25	1094.10	1025.00	1048.10	1048.30	1072.01	363992	3902.03	15758	182762	50.21
POLYMED	EQ	14-Jan-2020	238.30	236.00	249.00	235.05	240.00	237.65	243.60	49347	120.21	1733	24727	50.11
POLYPLEX	EQ	14-Jan-2020	543.05	547.80	549.00	536.55	536.80	538.25	543.75	28822	156.72	1491	14489	50.27
PONNIERODE	EQ	14-Jan-2020	170.55	173.50	177.40	168.25	173.95	171.50	172.37	16339	28.16	567	10109	61.87
POWERGRID	EQ	14-Jan-2020	194.80	194.80	196.35	194.25	195.30	195.25	195.17	3371803	6580.91	35338	2167894	64.29
POWERMECH	EQ	14-Jan-2020	647.50	645.65	655.00	631.20	642.00	635.80	642.02	14024	90.04	1402	8973	63.98
PPAP	EQ	14-Jan-2020	206.90	215.00	219.35	206.00	206.20	206.50	210.14	13270	27.88	728	7073	53.30
PPL	EQ	14-Jan-2020	68.00	68.45	70.70	68.20	68.60	68.80	69.42	210506	146.14	1316	158638	75.36
PRABHAT	EQ	14-Jan-2020	86.15	85.75	87.15	85.50	85.60	85.60	86.02	3135	2.70	84	2348	74.90
PRADIP	BE	14-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.52	5699	0.03	10	-	-
PRAENG	EQ	14-Jan-2020	6.80	7.00	7.00	6.60	6.60	6.85	6.93	16477	1.14	91	11372	69.02
PRAJIND	EQ	14-Jan-2020	115.80	116.40	118.40	114.55	116.25	116.25	116.96	2999187	3507.71	26625	747401	24.92
PRAKASH	EQ	14-Jan-2020	61.05	61.65	62.50	60.50	60.95	61.15	61.53	1098749	676.09	6107	742119	67.54
PRAXIS	EQ	14-Jan-2020	61.65	64.00	64.00	61.25	62.50	62.00	63.02	6058	3.82	88	5455	90.05
PRECAM	BE	14-Jan-2020	40.60	40.00	41.00	39.50	40.00	39.95	39.93	6498	2.59	70	-	-
PRECOT	EQ	14-Jan-2020	25.10	25.10	25.90	24.25	25.85	25.85	25.08	1252	0.31	9	852	68.05
PRECWIRE	EQ	14-Jan-2020	169.35	168.00	171.95	164.40	168.25	169.20	169.38	1901	3.22	68	1642	86.38
PREMEXPLN	EQ	14-Jan-2020	158.30	160.85	163.70	157.30	157.30	157.60	160.07	19091	30.56	1423	11160	58.46
PREMIER	BE	14-Jan-2020	2.30	2.35	2.35	2.30	2.30	2.30	2.35	2051	0.05	4	-	-
PREMIERPOL	EQ	14-Jan-2020	24.50	24.00	24.45	23.00	23.00	23.15	23.86	5799	1.38	108	4972	85.74
PRESSMN	EQ	14-Jan-2020	26.85	26.55	27.70	26.25	27.70	27.50	27.28	51468	14.04	430	26058	50.63
PRESTIGE	EQ	14-Jan-2020	344.40	346.45	353.60	336.25	341.00	339.55	347.09	399602	1386.97	20799	167782	41.99
PRICOLLTD	EQ	14-Jan-2020	55.35	55.35	57.60	55.35	56.70	56.75	56.59	210284	119.00	2077	86324	41.05
PRIMESECU	EQ	14-Jan-2020	43.25	43.00	43.75	41.65	42.00	42.30	42.31	9175	3.88	147	6326	68.95
PRINCEPIPE	EQ	14-Jan-2020	169.45	170.00	174.00	169.75	172.00	171.65	172.04	724613	1246.64	11076	267157	36.87
PRITI	SM	14-Jan-2020	85.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
PROZONINTU	EQ	14-Jan-2020	20.35	20.05	21.15	20.05	21.10	20.95	20.79	28189	5.86	308	17268	61.26
PRSMJOHNSN	EQ	14-Jan-2020	65.85	66.10	70.00	66.10	68.10	68.15	68.56	726413	498.02	5098	312786	43.06
PSB	EQ	14-Jan-2020	21.00	20.95	21.00	20.60	20.60	20.65	20.81	43143	8.98	317	32844	76.13
PSPPROJECT	EQ	14-Jan-2020	547.55	548.55	557.80	545.40	549.85	548.95	550.98	36244	199.70	1577	21737	59.97
PSUBNKBEES	EQ	14-Jan-2020	27.10	27.13	27.32	26.95	27.14	27.13	27.14	12984	3.52	67	12203	93.98
PTC	EQ	14-Jan-2020	62.35	62.75	63.70	62.00	63.00	63.05	62.82	1177933	739.99	6075	400134	33.97
PTL	EQ	14-Jan-2020	38.30	38.00	38.10	37.75	37.80	38.00	37.84	8836	3.34	54	8168	92.44
PUNJABCHEM	EQ	14-Jan-2020	511.20	519.95	525.90	512.00	519.90	517.85	520.33	1292	6.72	425	498	38.54
PUNJLLOYD	BZ	14-Jan-2020	1.20	1.15	1.25	1.15	1.15	1.15	1.16	110150	1.27	102	-	-
PURVA	EQ	14-Jan-2020	62.30	62.85	63.50	62.15	62.60	62.35	62.77	111243	69.83	557	79855	71.78
PVR	EQ	14-Jan-2020	1883.65	1870.00	1906.00	1866.15	1891.00	1892.65	1891.11	349578	6610.90	12673	76858	21.99
QGOLDHALF	EQ	14-Jan-2020	1731.30	1728.70	1731.50	1721.00	1731.50	1731.50	1730.31	2406	41.63	136	1961	81.50
QNIFTY	EQ	14-Jan-2020	1264.50	1266.00	1267.00	1266.00	1267.00	1267.00	1266.50	2	0.03	2	0	0.00
QUESS	EQ	14-Jan-2020	567.55	569.35	575.00	556.55	562.15	562.45	564.63	173646	980.45	10614	93320	53.74
QUICKHEAL	EQ	14-Jan-2020	134.25	134.70	139.70	131.90	135.80	135.30	135.68	412968	560.32	7204	139352	33.74
RADICO	EQ	14-Jan-2020	350.15	351.90	364.30	348.60	357.40	356.50	356.35	736359	2623.99	22770	348293	47.30
RADIOCITY	EQ	14-Jan-2020	27.35	28.00	28.00	26.50	27.00	26.75	27.18	100539	27.33	883	67818	67.45
RAIN	EQ	14-Jan-2020	118.65	119.25	119.35	114.35	115.95	115.85	116.68	1581674	1845.57	10645	542771	34.32
RAJESHEXPO	EQ	14-Jan-2020	710.05	711.00	727.00	698.50	700.10	701.20	717.07	140338	1006.32	7163	47838	34.09
RAJRAYON	BZ	14-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.05	807311	0.44	92	-	-
RAJSREESUG	EQ	14-Jan-2020	21.20	21.40	22.20	20.80	21.10	20.95	21.43	28766	6.16	568	12354	42.95
RAJTV	EQ	14-Jan-2020	42.65	43.80	43.80	42.25	43.50	43.50	42.43	287	0.12	17	240	83.62
RAJVIR	BE	14-Jan-2020	16.30	15.50	15.50	15.50	15.50	15.50	15.50	280	0.04	4	-	-
RALLIS	EQ	14-Jan-2020	188.35	189.45	192.90	187.35	188.95	188.95	190.59	425818	811.56	9431	177974	41.80
RAMANEWS	EQ	14-Jan-2020	14.75	14.80	15.65	14.75	15.00	15.20	15.20	16441	2.50	182	9625	58.54
RAMASTEEL	EQ	14-Jan-2020	43.45	43.95	44.00	42.10	43.00	43.00	43.36	5763	2.50	123	3841	66.65
RAMCOCEM	EQ	14-Jan-2020	828.05	827.70	834.40	818.40	822.00	823.95	825.31	447273	3691.39	17509	154905	34.63
RAMCOIND	EQ	14-Jan-2020	208.15	211.00	213.75	208.75	210.00	210.30	211.41	48587	102.72	1639	24781	51.00
RAMCOSYS	EQ	14-Jan-2020	176.85	178.65	180.30	168.10	169.90	171.05	174.73	88039	153.83	1847	54635	62.06
RAMKY	EQ	14-Jan-2020	35.65	36.05	38.35	35.55	36.90	37.05	37.13	122909	45.64	899	60935	49.58
RAMSARUP	BZ	14-Jan-2020	0.25	0.30	0.30	0.30	0.30	0.30	0.30	5246	0.02	7	-	-
RANASUG	BE	14-Jan-2020	3.65	3.65	3.80	3.60	3.70	3.75	3.78	311901	11.78	245	-	-
RANEENGINE	BE	14-Jan-2020	264.15	277.00	277.00	261.00	266.60	266.75	269.05	2815	7.57	81	-	-
RANEHOLDIN	EQ	14-Jan-2020	743.20	741.00	785.00	737.00	775.00	775.10	765.16	25182	192.68	2428	11931	47.38
RATNAMANI	EQ	14-Jan-2020	1178.45	1187.00	1205.25	1161.10	1172.00	1173.00	1193.59	25761	307.48	2188	14698	57.06
RAYMOND	EQ	14-Jan-2020	670.40	668.10	676.00	665.20	669.95	671.30	671.52	194520	1306.23	5769	47822	24.58
RBL	EQ	14-Jan-2020	653.80	648.00	679.00	648.00	667.00	665.45	666.35	45971	306.33	3170	10533	22.91
RBLBANK	EQ	14-Jan-2020	358.25	358.00	365.00	352.70	356.60	356.60	357.78	7805838	27927.35	60855	714112	9.15
RCF	EQ	14-Jan-2020	52.95	53.40	53.90	52.70	52.95	52.95	53.17	2052623	1091.32	7135	567179	27.63
RCOM	BE	14-Jan-2020	0.80	0.85	0.85	0.80	0.85	0.80	0.81	5160544	41.95	2174	-	-
RECLTD	EQ	14-Jan-2020	143.40	144.00	144.35	141.65	142.00	142.25	142.54	3155584	4497.87	25306	1334659	42.30
RECLTD	N2	14-Jan-2020	1100.00	1101.00	1101.00	1097.00	1100.00	1100.00	1097.70	4601	50.51	15	4600	99.98
RECLTD	NE	14-Jan-2020	1110.00	1110.00	1110.00	1103.00	1103.00	1103.00	1107.62	105	1.16	5	105	100.00
RECLTD	NH	14-Jan-2020	1200.00	1200.00	1200.00	1158.10	1158.10	1158.10	1188.19	186	2.21	5	175	94.09
RECLTD	NI	14-Jan-2020	1185.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	50	0.59	1	50	100.00
REDINGTON	EQ	14-Jan-2020	134.70	136.30	137.00	125.45	126.25	127.20	131.46	1952716	2567.13	24436	700110	35.85
REFEX	EQ	14-Jan-2020	57.35	59.20	59.70	54.60	54.70	55.25	57.72	251731	145.30	2446	122353	48.60
REGENCERAM	BE	14-Jan-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	1520	0.02	6	-	-
RELAXO	EQ	14-Jan-2020	642.35	644.00	650.00	633.00	641.50	641.60	643.18	141230	908.36	7974	92203	65.29
RELCAPITAL	EQ	14-Jan-2020	11.45	11.35	11.65	10.90	11.55	11.50	11.34	5643730	639.88	9500	2341701	41.49
RELIANCE	EQ	14-Jan-2020	1543.70	1540.00	1550.00	1521.85	1529.10	1529.40	1533.76	7230788	110902.63	173502	3796096	52.50
RELIGARE	EQ	14-Jan-2020	47.10	49.45	49.45	49.45	49.45	49.45	49.45	297894	147.31	150	297893	100.00
RELINFRA	EQ	14-Jan-2020	23.70	22.55	22.55	22.55	22.55	22.55	22.55	732918	165.27	1892	732918	100.00
REMSONSIND	EQ	14-Jan-2020	75.95	78.90	78.90	74.40	77.70	77.70	76.42	749	0.57	52	366	48.87
RENUKA	EQ	14-Jan-2020	8.60	8.70	8.80	8.45	8.50	8.50	8.65	1421252	122.92	1347	799135	56.23
REPCOHOME	EQ	14-Jan-2020	322.40	323.00	328.00	321.10	322.00	324.15	324.78	95498	310.16	4794	71697	75.08
REPL	SM	14-Jan-2020	35.10	36.85	36.85	35.55	36.85	36.85	36.29	21000	7.62	7	21000	100.00
REPRO	EQ	14-Jan-2020	614.25	619.05	624.95	608.00	610.55	610.55	614.57	663	4.07	91	519	78.28
RESPONIND	EQ	14-Jan-2020	90.90	91.25	91.50	89.00	89.00	90.50	90.40	81554	73.73	2696	2809	3.44
REVATHI	EQ	14-Jan-2020	399.70	386.50	405.00	386.50	392.85	392.85	397.98	1714	6.82	62	661	38.56
RGL	EQ	14-Jan-2020	343.25	343.10	382.00	339.00	374.00	377.20	362.43	26796	97.12	508	24780	92.48
RHFL	EQ	14-Jan-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	311816	7.17	367	311816	100.00
RHFL	N4	14-Jan-2020	298.00	298.00	300.00	298.00	300.00	300.00	299.98	101	0.30	2	101	100.00
RHFL	N6	14-Jan-2020	250.00	250.00	250.05	250.00	250.05	250.05	250.03	10	0.03	2	10	100.00
RHFL	N8	14-Jan-2020	205.00	205.00	246.00	205.00	246.00	246.00	213.20	125	0.27	3	125	100.00
RICOAUTO	EQ	14-Jan-2020	48.80	49.30	49.40	47.85	47.90	47.95	48.40	437513	211.75	1861	245707	56.16
RIIL	EQ	14-Jan-2020	446.65	446.10	454.80	440.70	445.60	448.05	448.44	1064584	4774.01	20713	112900	10.61
RITES	EQ	14-Jan-2020	308.45	310.00	310.50	307.00	308.00	309.10	308.91	280578	866.73	6179	101566	36.20
RKDL	EQ	14-Jan-2020	5.60	5.80	5.80	5.25	5.30	5.30	5.37	7031	0.38	38	4860	69.12
RKFORGE	EQ	14-Jan-2020	361.75	356.05	368.65	355.75	359.45	357.65	361.52	5218	18.86	404	2954	56.61
RMCL	BE	14-Jan-2020	6.60	6.40	6.55	6.30	6.30	6.30	6.35	51486	3.27	102	-	-
RMDRIP	SM	14-Jan-2020	17.50	18.35	18.35	18.35	18.35	18.35	18.35	2000	0.37	1	2000	100.00
RML	EQ	14-Jan-2020	300.75	303.45	317.70	296.50	309.00	309.30	309.71	102111	316.25	3808	27390	26.82
RNAM	EQ	14-Jan-2020	343.40	343.85	354.35	341.40	353.00	352.40	349.29	2089390	7298.11	30506	786254	37.63
RNAVAL	BE	14-Jan-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	225102	7.32	356	-	-
ROHLTD	EQ	14-Jan-2020	77.55	77.60	84.15	75.50	82.20	81.50	80.79	254923	205.94	2428	101896	39.97
ROLLT	EQ	14-Jan-2020	1.60	1.60	1.65	1.55	1.65	1.65	1.60	26983	0.43	31	26493	98.18
ROLTA	BE	14-Jan-2020	4.40	4.30	4.45	4.20	4.25	4.25	4.32	134424	5.80	250	-	-
ROSSELLIND	BE	14-Jan-2020	75.35	75.00	75.60	75.00	75.10	75.10	75.07	2706	2.03	20	-	-
RPGLIFE	EQ	14-Jan-2020	304.65	305.20	308.00	300.00	304.00	303.75	304.78	24049	73.30	700	13326	55.41
RPOWER	EQ	14-Jan-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	3400169	86.70	1766	3196646	94.01
RPPINFRA	EQ	14-Jan-2020	70.80	72.20	72.20	67.30	68.50	68.95	69.03	19880	13.72	124	16939	85.21
RPPL	SM	14-Jan-2020	94.05	94.60	95.50	94.60	95.50	95.50	95.28	4000	3.81	4	3000	75.00
RSSOFTWARE	EQ	14-Jan-2020	21.10	20.60	22.15	20.55	22.15	22.15	21.63	40350	8.73	574	33342	82.63
RSWM	EQ	14-Jan-2020	101.70	102.00	102.05	99.60	101.25	101.65	101.70	58514	59.51	417	52272	89.33
RSYSTEMS	EQ	14-Jan-2020	69.30	69.10	70.90	67.60	70.00	70.05	69.13	35260	24.38	412	24334	69.01
RTNINFRA	BE	14-Jan-2020	2.20	2.20	2.30	2.10	2.10	2.10	2.20	213628	4.70	74	-	-
RTNPOWER	EQ	14-Jan-2020	2.10	2.00	2.15	2.00	2.10	2.10	2.03	3160064	64.13	624	2155987	68.23
RUBYMILLS	EQ	14-Jan-2020	193.00	192.20	201.00	192.20	200.30	199.70	197.88	2653	5.25	157	2040	76.89
RUCHINFRA	BE	14-Jan-2020	2.45	2.50	2.55	2.40	2.55	2.55	2.52	57282	1.45	67	-	-
RUCHIRA	EQ	14-Jan-2020	82.90	83.00	86.70	82.35	86.55	86.40	85.23	265217	226.05	3306	114771	43.27
RUPA	EQ	14-Jan-2020	204.35	204.50	214.00	204.50	208.30	208.55	210.31	113768	239.27	2620	34593	30.41
RUSHIL	EQ	14-Jan-2020	136.10	141.20	142.90	137.00	141.65	141.85	141.71	13997	19.84	411	9353	66.82
RVNL	EQ	14-Jan-2020	25.40	25.50	25.80	25.10	25.20	25.20	25.37	3928384	996.58	14003	1592878	40.55
SABTN	EQ	14-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	16586	0.22	27	16546	99.76
SADBHAV	EQ	14-Jan-2020	125.55	126.45	126.90	122.45	123.30	123.30	125.18	116345	145.64	3061	76939	66.13
SADBHIN	EQ	14-Jan-2020	41.80	41.95	42.80	40.55	40.70	40.85	41.88	2285434	957.12	6975	1332846	58.32
SAFARI	EQ	14-Jan-2020	616.85	624.00	628.00	617.10	622.00	623.55	622.74	4792	29.84	445	2348	49.00
SAGARDEEP	BE	14-Jan-2020	61.70	58.65	58.65	58.65	58.65	58.65	58.65	32	0.02	3	-	-
SAGCEM	EQ	14-Jan-2020	562.00	562.05	574.80	553.75	573.30	573.25	569.53	5464	31.12	461	3763	68.87
SAIL	EQ	14-Jan-2020	50.00	50.45	51.65	50.10	50.85	50.75	50.91	33639648	17124.34	47772	4069632	12.10
SAKAR	BE	14-Jan-2020	64.15	65.90	66.00	65.90	66.00	66.00	65.91	7401	4.88	56	-	-
SAKHTISUG	EQ	14-Jan-2020	9.60	9.60	9.85	9.50	9.70	9.65	9.68	80610	7.80	220	58342	72.38
SAKSOFT	EQ	14-Jan-2020	218.05	219.00	235.00	219.00	232.00	233.90	228.42	20900	47.74	921	14763	70.64
SAKUMA	EQ	14-Jan-2020	6.60	6.90	6.90	6.55	6.60	6.60	6.64	138900	9.22	1458	96330	69.35
SALASAR	EQ	14-Jan-2020	119.60	121.25	121.25	114.00	114.00	115.05	116.52	19584	22.82	513	11335	57.88
SALONA	EQ	14-Jan-2020	62.00	60.00	62.45	60.00	61.05	61.05	61.34	254	0.16	12	190	74.80
SALSTEEL	EQ	14-Jan-2020	2.50	2.50	2.60	2.45	2.60	2.60	2.56	29950	0.77	38	25343	84.62
SALZERELEC	EQ	14-Jan-2020	111.45	112.40	118.00	112.35	117.80	117.75	115.89	22770	26.39	612	15874	69.71
SAMBHAAV	EQ	14-Jan-2020	2.55	2.50	2.60	2.45	2.60	2.50	2.52	11923	0.30	31	5804	48.68
SANCO	EQ	14-Jan-2020	13.85	14.10	14.10	13.30	13.60	13.65	13.65	22071	3.01	106	19563	88.64
SANDESH	EQ	14-Jan-2020	624.20	624.20	644.00	615.40	617.00	620.80	623.41	179	1.12	106	54	30.17
SANDHAR	EQ	14-Jan-2020	288.75	294.90	294.90	282.10	282.10	284.15	286.01	4549	13.01	324	3617	79.51
SANGAMIND	BE	14-Jan-2020	58.10	60.90	60.90	57.35	58.90	58.90	57.86	2316	1.34	21	-	-
SANGHIIND	EQ	14-Jan-2020	42.40	42.40	44.30	41.90	42.95	43.00	43.21	218925	94.59	1441	146080	66.73
SANGHVIFOR	EQ	14-Jan-2020	21.40	20.40	22.20	20.40	21.30	21.30	21.12	2205	0.47	21	1153	52.29
SANGHVIMOV	EQ	14-Jan-2020	95.15	97.95	99.00	94.25	95.00	95.35	96.15	20045	19.27	641	11530	57.52
SANGINITA	BE	14-Jan-2020	152.10	159.00	159.00	149.00	153.00	153.55	152.01	23876	36.29	225	-	-
SANOFI	EQ	14-Jan-2020	6738.35	6738.00	6793.70	6702.00	6746.00	6707.85	6718.80	6477	435.18	991	5847	90.27
SANWARIA	EQ	14-Jan-2020	1.80	1.75	1.80	1.75	1.75	1.75	1.75	1482719	25.95	455	744749	50.23
SARDAEN	EQ	14-Jan-2020	245.50	246.00	257.85	246.00	255.15	256.00	254.96	72630	185.18	2157	40417	55.65
SAREGAMA	EQ	14-Jan-2020	426.50	425.05	448.90	420.30	426.95	426.15	431.63	15917	68.70	778	6226	39.12
SARLAPOLY	EQ	14-Jan-2020	27.60	28.25	28.25	26.00	26.00	26.20	26.75	134050	35.86	1416	103588	77.28
SARVESHWAR	SM	14-Jan-2020	17.40	17.15	17.15	17.15	17.15	17.15	17.15	8000	1.37	1	8000	100.00
SASKEN	EQ	14-Jan-2020	617.90	617.90	617.90	562.30	601.00	604.50	593.93	16727	99.35	1233	6065	36.26
SASTASUNDR	EQ	14-Jan-2020	68.45	68.45	71.90	66.25	70.80	70.80	69.77	7156	4.99	441	3413	47.69
SATIA	EQ	14-Jan-2020	87.75	88.35	88.35	85.00	85.75	86.00	87.00	25313	22.02	408	9548	37.72
SATIN	EQ	14-Jan-2020	230.05	231.90	236.00	228.50	229.00	229.20	231.94	79673	184.79	2473	48014	60.26
SBIETFQLTY	EQ	14-Jan-2020	100.13	100.50	101.50	100.00	101.17	101.32	100.98	1660	1.68	63	1359	81.87
SBILIFE	EQ	14-Jan-2020	989.85	993.00	994.00	984.00	989.00	987.80	988.77	369532	3653.83	34353	274530	74.29
SBIN	EQ	14-Jan-2020	330.75	329.80	331.70	326.50	328.10	328.00	328.53	26296117	86390.35	170473	7985361	30.37
SBIN	N2	14-Jan-2020	11118.06	11249.45	11249.45	11111.12	11111.12	11111.12	11144.74	42	4.68	9	36	85.71
SBIN	N5	14-Jan-2020	11348.06	11350.00	11351.00	11335.00	11339.00	11340.30	11343.52	549	62.28	97	513	93.44
SBIN	N6	14-Jan-2020	11072.79	11150.00	11150.00	11051.00	11051.00	11051.00	11098.50	4	0.44	3	4	100.00
SCAPDVR	EQ	14-Jan-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.19	173313	0.34	40	95908	55.34
SCHAEFFLER	EQ	14-Jan-2020	4642.70	4689.00	4689.00	4626.00	4649.95	4637.35	4651.57	816	37.96	276	573	70.22
SCHAND	BE	14-Jan-2020	89.95	89.45	91.80	89.45	89.75	89.75	90.25	2633	2.38	65	-	-
SCHNEIDER	EQ	14-Jan-2020	82.25	82.45	87.90	82.00	84.15	84.25	85.55	320860	274.51	3362	116934	36.44
SCI	EQ	14-Jan-2020	60.25	60.20	60.60	59.65	59.85	59.90	59.99	696420	417.81	4035	288146	41.38
SDBL	BE	14-Jan-2020	107.85	108.95	108.95	105.25	107.75	107.55	106.62	13642	14.55	141	-	-
SEAMECLTD	EQ	14-Jan-2020	482.75	478.00	496.30	464.50	473.00	474.35	479.37	6811	32.65	394	5257	77.18
SECURCRED	SM	14-Jan-2020	27.00	26.10	26.10	26.10	26.10	26.10	26.10	600	0.16	1	600	100.00
SELAN	EQ	14-Jan-2020	157.80	157.60	161.00	156.10	156.50	157.10	158.40	41132	65.15	1021	21975	53.43
SELMCL	BE	14-Jan-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	73067	0.50	45	-	-
SEPOWER	EQ	14-Jan-2020	2.45	2.45	2.60	2.40	2.45	2.45	2.45	183931	4.51	74	180616	98.20
SEQUENT	EQ	14-Jan-2020	77.35	78.00	85.55	78.00	84.00	84.10	82.42	1835183	1512.52	8361	823888	44.89
SESHAPAPER	EQ	14-Jan-2020	167.15	169.00	174.60	167.10	172.75	172.95	171.28	88007	150.74	1720	41337	46.97
SETCO	EQ	14-Jan-2020	15.20	15.25	15.60	15.05	15.20	15.15	15.26	83506	12.74	289	56099	67.18
SETF10GILT	EQ	14-Jan-2020	189.99	194.00	194.00	184.01	184.01	186.64	190.67	183	0.35	9	153	83.61
SETFGOLD	EQ	14-Jan-2020	3570.20	3525.55	3570.05	3525.55	3550.00	3559.60	3557.31	4201	149.44	1467	3247	77.29
SETFNIF50	EQ	14-Jan-2020	127.20	127.20	127.70	126.60	127.37	127.59	127.28	87000	110.73	349	77448	89.02
SETFNIFBK	EQ	14-Jan-2020	325.32	330.00	330.00	324.00	325.16	325.13	324.91	5464	17.75	205	4464	81.70
SETFNN50	EQ	14-Jan-2020	296.04	296.00	299.00	295.64	297.61	297.02	297.04	2182	6.48	82	1637	75.02
SETUINFRA	EQ	14-Jan-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	46510	0.51	41	45510	97.85
SEYAIND	EQ	14-Jan-2020	100.90	101.00	104.25	99.20	100.15	101.75	100.61	15688	15.78	334	8674	55.29
SEZAL	BZ	14-Jan-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	350	0.01	4	-	-
SFL	EQ	14-Jan-2020	1328.00	1332.95	1335.00	1325.05	1334.50	1333.50	1331.89	1413	18.82	294	799	56.55
SGBAUG24	GB	14-Jan-2020	3800.37	3799.95	3802.00	3761.00	3800.00	3800.00	3794.63	720	27.32	43	694	96.39
SGBAUG27	GB	14-Jan-2020	3747.20	3800.00	3800.00	3756.00	3770.00	3779.21	3788.14	502	19.02	58	497	99.00
SGBDC27VII	GB	14-Jan-2020	3850.00	3849.00	3850.00	3755.00	3850.00	3850.00	3817.05	38	1.45	17	33	86.84
SGBDEC25	GB	14-Jan-2020	3700.00	3725.00	3725.00	3725.00	3725.00	3725.00	3725.00	1	0.04	1	1	100.00
SGBDEC2512	GB	14-Jan-2020	3740.00	3744.00	3744.00	3744.00	3744.00	3744.00	3744.00	1	0.04	1	1	100.00
SGBFEB24	GB	14-Jan-2020	3775.00	3775.00	3780.00	3751.00	3751.00	3760.56	3768.58	36	1.36	5	26	72.22
SGBJUL25	GB	14-Jan-2020	3768.00	3774.00	3774.00	3741.00	3752.00	3752.00	3762.60	295	11.10	37	261	88.47
SGBJUL27	GB	14-Jan-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	2	0.08	1	2	100.00
SGBJUN27	GB	14-Jan-2020	3749.99	3839.00	3839.00	3839.00	3839.00	3839.00	3839.00	2	0.08	1	2	100.00
SGBMAR24	GB	14-Jan-2020	3763.52	3725.00	3849.00	3725.00	3840.00	3840.00	3762.38	8	0.30	4	5	62.50
SGBMAR25	GB	14-Jan-2020	3726.35	3850.00	3850.00	3707.00	3720.00	3723.52	3721.42	579	21.55	43	506	87.39
SGBMAY25	GB	14-Jan-2020	3723.22	3701.20	3795.00	3701.20	3725.00	3725.00	3765.22	95	3.58	13	76	80.00
SGBMAY26	GB	14-Jan-2020	3799.00	3753.00	3753.00	3735.00	3735.00	3735.00	3744.00	2	0.07	2	2	100.00
SGBNOV23	GB	14-Jan-2020	3820.00	3800.00	3845.00	3780.00	3800.00	3800.00	3788.15	135	5.11	8	120	88.89
SGBNOV24	GB	14-Jan-2020	3741.51	3750.00	3750.50	3730.50	3749.00	3745.30	3744.68	366	13.71	53	310	84.70
SGBNOV258	GB	14-Jan-2020	3702.00	3900.00	4070.00	3900.00	4070.00	4062.10	4035.08	12	0.48	4	12	100.00
SGBNOV25VI	GB	14-Jan-2020	3800.00	3600.14	3600.14	3600.14	3600.14	3600.14	3600.14	2	0.07	1	2	100.00
SGBNOV26	GB	14-Jan-2020	3750.00	3605.00	3750.00	3605.00	3750.00	3750.00	3703.75	4	0.15	3	3	75.00
SGBOCT25	GB	14-Jan-2020	3799.60	3950.00	3950.00	3870.00	3885.00	3887.50	3905.00	14	0.55	7	9	64.29
SGBOCT25IV	GB	14-Jan-2020	3750.00	3703.50	3750.00	3703.50	3725.00	3725.00	3712.94	27	1.00	7	27	100.00
SGBOCT25V	GB	14-Jan-2020	4000.00	3900.00	3900.00	3650.00	3650.00	3650.00	3798.58	12	0.46	5	8	66.67
SGBOCT26	GB	14-Jan-2020	3749.99	3658.01	3780.00	3551.60	3762.00	3762.00	3698.32	9	0.33	6	9	100.00
SGBOCT27	GB	14-Jan-2020	3798.00	3798.00	3844.00	3790.00	3790.00	3790.00	3792.65	69	2.62	9	69	100.00
SGBOCT27VI	GB	14-Jan-2020	3748.46	3800.00	3800.00	3776.00	3776.00	3778.66	3794.60	25	0.95	9	25	100.00
SGBSEP24	GB	14-Jan-2020	3764.00	3745.00	3775.00	3740.00	3755.00	3743.05	3744.69	865	32.39	39	813	93.99
SGBSEP27	GB	14-Jan-2020	3736.38	3815.00	3815.00	3765.00	3765.01	3765.01	3794.29	14	0.53	6	13	92.86
SGL	EQ	14-Jan-2020	6.10	5.90	6.30	5.85	6.20	6.20	6.12	579	0.04	13	478	82.56
SHAHALLOYS	EQ	14-Jan-2020	8.05	8.05	8.45	8.05	8.45	8.45	8.41	6156	0.52	18	6155	99.98
SHAKTIPUMP	EQ	14-Jan-2020	262.55	264.95	283.80	259.10	264.50	265.15	272.95	495918	1353.60	12391	87591	17.66
SHALBY	EQ	14-Jan-2020	97.45	98.00	98.00	95.70	96.15	96.10	96.44	56103	54.11	931	38514	68.65
SHALPAINTS	EQ	14-Jan-2020	84.70	85.85	85.95	83.10	83.75	84.00	85.14	62761	53.43	414	54143	86.27
SHANKARA	EQ	14-Jan-2020	384.25	385.90	385.90	370.10	373.70	373.15	375.99	38272	143.90	1730	17960	46.93
SHANTIGEAR	EQ	14-Jan-2020	104.85	106.00	111.00	104.20	106.95	106.45	106.85	62616	66.90	1403	37221	59.44
SHARDACROP	EQ	14-Jan-2020	272.05	275.00	287.80	270.00	278.35	282.55	282.19	43124	121.69	2027	21531	49.93
SHARDAMOTR	EQ	14-Jan-2020	1062.65	1060.00	1067.50	1051.45	1054.35	1056.25	1060.43	317	3.36	103	190	59.94
SHARIABEES	EQ	14-Jan-2020	260.20	262.00	262.90	261.35	261.35	261.35	261.65	98	0.26	7	97	98.98
SHEMAROO	EQ	14-Jan-2020	156.60	155.00	159.45	152.10	157.90	158.15	156.11	6208	9.69	222	3905	62.90
SHIL	EQ	14-Jan-2020	180.75	180.60	180.95	170.10	172.30	173.50	173.81	36384	63.24	1657	28382	78.01
SHILPAMED	EQ	14-Jan-2020	271.85	275.90	275.90	265.00	267.80	268.55	270.48	9498	25.69	748	7538	79.36
SHIRPUR-G	EQ	14-Jan-2020	10.75	11.25	11.25	11.25	11.25	11.25	11.25	9361	1.05	28	9361	100.00
SHIVAMAUTO	EQ	14-Jan-2020	23.50	23.50	24.20	23.20	23.85	23.55	23.49	56661	13.31	620	29540	52.13
SHIVAMILLS	EQ	14-Jan-2020	30.95	32.00	32.00	30.20	30.50	30.70	31.08	4017	1.25	63	2910	72.44
SHIVATEX	EQ	14-Jan-2020	95.35	94.25	98.00	92.00	97.90	94.40	94.71	817	0.77	67	350	42.84
SHK	EQ	14-Jan-2020	114.10	115.00	121.50	114.50	119.00	118.45	119.24	97081	115.76	2357	53644	55.26
SHOPERSTOP	EQ	14-Jan-2020	390.15	385.70	392.95	385.70	392.00	392.05	391.12	9538	37.31	374	6435	67.47
SHREDIGCEM	EQ	14-Jan-2020	28.95	29.50	29.85	27.75	28.30	28.20	28.66	652229	186.93	2738	434947	66.69
SHREECEM	EQ	14-Jan-2020	23829.20	23670.00	23820.20	23424.75	23620.00	23560.00	23570.16	22816	5377.77	9281	10237	44.87
SHREEPUSHK	EQ	14-Jan-2020	116.45	118.00	122.80	114.85	119.00	117.65	119.11	31830	37.91	1185	19127	60.09
SHREERAMA	EQ	14-Jan-2020	4.85	4.80	5.05	4.80	4.95	4.95	5.00	22205	1.11	59	20744	93.42
SHRENIK	EQ	14-Jan-2020	41.80	42.25	43.00	40.65	40.80	42.60	42.06	146421	61.59	502	52611	35.93
SHREYANIND	EQ	14-Jan-2020	116.90	115.30	124.70	115.25	123.40	123.15	121.35	38074	46.20	1227	19027	49.97
SHREYAS	EQ	14-Jan-2020	84.95	83.00	90.40	83.00	86.40	85.80	86.12	9008	7.76	494	5245	58.23
SHRIPISTON	BE	14-Jan-2020	701.60	700.20	736.65	691.20	720.00	720.00	717.99	998	7.17	56	-	-
SHRIRAMCIT	EQ	14-Jan-2020	1406.50	1402.20	1419.00	1390.20	1396.90	1394.40	1396.68	1695	23.67	331	1295	76.40
SHRIRAMEPC	EQ	14-Jan-2020	4.50	4.50	4.70	4.45	4.65	4.60	4.54	129285	5.87	160	110141	85.19
SHUBHLAXMI	SM	14-Jan-2020	43.05	45.00	45.20	43.75	45.20	45.20	44.76	14000	6.27	9	14000	100.00
SHYAMCENT	EQ	14-Jan-2020	3.00	3.00	3.30	3.00	3.30	3.25	3.23	44571	1.44	100	41557	93.24
SICAGEN	EQ	14-Jan-2020	17.70	18.40	19.45	18.40	18.90	18.75	19.09	83518	15.95	622	49180	58.89
SICAL	EQ	14-Jan-2020	17.35	17.90	18.20	16.50	16.50	16.60	16.82	154090	25.92	785	115704	75.09
SIEMENS	EQ	14-Jan-2020	1501.80	1503.00	1517.00	1500.55	1511.25	1511.00	1511.17	301320	4553.46	15170	121853	40.44
SIGIND	EQ	14-Jan-2020	21.65	21.45	22.40	20.30	20.35	20.85	21.05	14213	2.99	182	12364	86.99
SIL	BE	14-Jan-2020	13.05	12.80	13.30	12.45	13.25	13.25	12.63	281	0.04	5	-	-
SILINV	EQ	14-Jan-2020	152.45	153.00	156.00	152.00	152.65	154.50	154.80	951	1.47	42	775	81.49
SIMBHALS	EQ	14-Jan-2020	7.35	7.50	7.60	7.10	7.30	7.20	7.32	31250	2.29	89	20405	65.30
SIMPLEXINF	EQ	14-Jan-2020	50.45	52.95	52.95	52.95	52.95	52.95	52.95	93377	49.44	150	93377	100.00
SINTERCOM	SM	14-Jan-2020	73.95	73.05	73.05	72.50	72.50	72.50	72.85	6000	4.37	3	4000	66.67
SINTEX	BE	14-Jan-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.90	2125859	19.14	714	-	-
SIRCA	BE	14-Jan-2020	240.85	248.40	248.40	235.00	236.00	237.30	239.14	1993	4.77	43	-	-
SIS	EQ	14-Jan-2020	1013.75	1013.20	1037.35	1004.00	1015.00	1014.05	1019.39	23147	235.96	3259	16182	69.91
SITINET	BE	14-Jan-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.88	271350	5.09	107	-	-
SIYSIL	EQ	14-Jan-2020	242.75	242.55	256.90	238.95	250.30	250.65	250.14	24099	60.28	1109	15969	66.26
SJVN	EQ	14-Jan-2020	26.10	26.15	26.40	26.10	26.15	26.15	26.23	1364884	357.96	8150	649097	47.56
SKFINDIA	EQ	14-Jan-2020	2129.95	2120.05	2146.60	2120.05	2130.00	2130.55	2131.60	3509	74.80	425	2904	82.76
SKIL	BE	14-Jan-2020	5.60	5.35	5.50	5.35	5.45	5.45	5.37	3820	0.21	10	-	-
SKIPPER	EQ	14-Jan-2020	48.90	48.80	49.30	48.25	48.75	49.00	48.96	90608	44.36	433	80637	89.00
SKMEGGPROD	EQ	14-Jan-2020	35.85	36.25	38.90	36.20	36.75	36.60	37.49	80611	30.22	945	27205	33.75
SMARTLINK	EQ	14-Jan-2020	84.80	84.00	88.00	83.15	84.90	85.70	86.33	16360	14.12	557	3527	21.56
SMLISUZU	EQ	14-Jan-2020	596.70	599.90	607.85	592.10	596.00	596.40	599.76	38526	231.06	1779	15004	38.95
SMPL	BZ	14-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.15	0.16	8800	0.01	6	-	-
SMSLIFE	EQ	14-Jan-2020	270.30	270.30	277.90	270.30	273.55	273.55	274.45	1547	4.25	100	986	63.74
SMSPHARMA	EQ	14-Jan-2020	48.90	50.00	51.75	48.80	49.35	49.15	50.13	106066	53.17	983	70154	66.14
SNOWMAN	EQ	14-Jan-2020	42.95	43.00	43.00	42.55	42.60	42.60	42.75	495938	211.99	909	380316	76.69
SOBHA	EQ	14-Jan-2020	443.60	443.80	448.00	435.00	436.00	436.10	438.93	306431	1345.02	7835	150598	49.15
SOFTTECH	SM	14-Jan-2020	63.60	64.90	67.40	64.90	67.40	67.40	66.53	4800	3.19	3	3200	66.67
SOLARA	EQ	14-Jan-2020	439.60	439.60	445.00	429.00	430.00	431.90	437.23	8914	38.98	1497	4642	52.08
SOLARINDS	EQ	14-Jan-2020	1096.90	1096.00	1101.10	1082.95	1097.00	1096.50	1094.81	50716	555.25	1665	43292	85.36
SOMANYCERA	EQ	14-Jan-2020	232.90	233.05	244.75	232.55	236.50	236.55	239.49	127772	306.00	3059	74931	58.64
SOMATEX	EQ	14-Jan-2020	3.00	3.00	3.15	2.90	3.15	3.15	3.01	4077	0.12	10	4077	100.00
SOMICONVEY	EQ	14-Jan-2020	14.20	14.40	14.50	13.70	14.30	14.30	13.95	6381	0.89	73	4645	72.79
SONAMCLOCK	SM	14-Jan-2020	37.50	37.50	37.50	37.50	37.50	37.50	37.50	12000	4.50	2	12000	100.00
SONATSOFTW	EQ	14-Jan-2020	316.35	318.50	321.00	315.90	316.95	317.15	318.16	41933	133.41	1978	25578	61.00
SORILINFRA	EQ	14-Jan-2020	135.90	138.00	142.65	137.15	140.45	140.90	141.73	234399	332.22	1855	67485	28.79
SOTL	EQ	14-Jan-2020	867.65	875.00	903.00	875.00	893.00	898.40	888.93	2167	19.26	291	1533	70.74
SOUTHBANK	EQ	14-Jan-2020	10.30	10.30	10.40	10.25	10.30	10.35	10.34	3805018	393.54	3230	1909814	50.19
SOUTHWEST	EQ	14-Jan-2020	18.40	19.30	19.30	17.45	18.25	18.25	17.61	6804	1.20	118	5654	83.10
SPAL	EQ	14-Jan-2020	226.65	227.00	231.80	224.45	226.30	226.75	227.93	12333	28.11	549	8686	70.43
SPANDANA	EQ	14-Jan-2020	1148.35	1168.10	1168.10	1120.00	1123.00	1121.80	1130.75	27389	309.70	2289	18630	68.02
SPARC	EQ	14-Jan-2020	185.95	191.00	194.50	188.40	191.00	192.40	192.18	1480490	2845.19	16084	376745	25.45
SPCENET	BE	14-Jan-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.10	1457	0.02	6	-	-
SPECIALITY	EQ	14-Jan-2020	67.35	68.00	68.35	65.90	66.55	66.60	67.12	52280	35.09	769	35537	67.97
SPENCERS	EQ	14-Jan-2020	59.90	60.40	71.85	59.80	70.55	70.85	69.34	4961082	3440.09	21440	1521744	30.67
SPENTEX	BE	14-Jan-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	59004	0.21	23	-	-
SPIC	EQ	14-Jan-2020	23.00	22.75	23.75	22.45	22.45	22.60	23.17	172176	39.90	1027	113341	65.83
SPICEJET	EQ	14-Jan-2020	104.20	104.50	106.00	103.15	104.70	104.95	104.56	1398168	1461.86	17100	626203	44.79
SPLIL	EQ	14-Jan-2020	33.95	33.55	34.65	33.50	34.00	34.15	33.98	34046	11.57	249	16136	47.39
SPMLINFRA	EQ	14-Jan-2020	12.15	12.15	12.50	11.55	11.55	11.55	11.83	63780	7.54	181	45488	71.32
SPTL	BE	14-Jan-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.23	1217899	15.00	362	-	-
SPYL	BE	14-Jan-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.29	558	0.00	7	-	-
SREEL	EQ	14-Jan-2020	173.65	173.65	173.90	170.10	173.05	173.65	172.27	7061	12.16	389	5867	83.09
SREIBNPNCD	N8	14-Jan-2020	1058.00	985.01	985.01	985.01	985.01	985.01	985.01	1	0.01	1	1	100.00
SREIBNPNCD	N9	14-Jan-2020	900.00	880.00	880.00	880.00	880.00	880.00	880.00	1	0.01	1	1	100.00
SREIBNPNCD	NO	14-Jan-2020	761.56	763.00	763.00	761.30	761.30	761.30	762.20	27	0.21	3	20	74.07
SREIBNPNCD	NU	14-Jan-2020	720.00	850.00	850.00	850.00	850.00	850.00	850.00	3	0.03	1	3	100.00
SREINFRA	EQ	14-Jan-2020	9.60	9.75	9.85	9.45	9.65	9.55	9.65	462176	44.58	848	242489	52.47
SREINFRA	NZ	14-Jan-2020	811.05	900.00	900.00	900.00	900.00	900.00	900.00	108	0.97	7	108	100.00
SREINFRA	Y6	14-Jan-2020	1030.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	9	0.09	1	9	100.00
SREINFRA	Y9	14-Jan-2020	805.00	847.80	847.80	847.80	847.80	847.80	847.80	3	0.03	1	3	100.00
SREINFRA	YA	14-Jan-2020	910.00	910.03	925.01	910.03	925.00	925.00	916.83	165	1.51	6	165	100.00
SRF	EQ	14-Jan-2020	3540.10	3521.20	3562.45	3521.20	3539.20	3541.50	3543.21	141070	4998.41	6703	34783	24.66
SRHHYPOLTD	EQ	14-Jan-2020	109.15	114.90	116.00	105.05	114.60	114.95	112.12	6807	7.63	177	5433	79.81
SRIPIPES	EQ	14-Jan-2020	189.90	191.40	193.90	186.15	191.00	191.85	190.07	70402	133.81	2389	37030	52.60
SRTRANSFIN	EQ	14-Jan-2020	1168.10	1164.10	1213.40	1111.60	1125.00	1132.40	1171.95	2185367	25611.48	65993	444905	20.36
SRTRANSFIN	Y3	14-Jan-2020	1100.00	1104.00	1104.10	1104.00	1104.10	1104.10	1104.04	40	0.44	2	40	100.00
SRTRANSFIN	Y9	14-Jan-2020	1067.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	92	0.98	6	92	100.00
SRTRANSFIN	YH	14-Jan-2020	988.38	999.80	999.90	979.80	998.85	998.50	996.69	68	0.68	7	50	73.53
SRTRANSFIN	YI	14-Jan-2020	996.00	1001.85	1001.85	1000.00	1000.00	1000.00	1001.78	26	0.26	2	26	100.00
SRTRANSFIN	YJ	14-Jan-2020	1027.99	1027.80	1030.00	1027.80	1030.00	1029.37	1029.27	75	0.77	3	75	100.00
SRTRANSFIN	YL	14-Jan-2020	1005.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	25	0.25	1	25	100.00
SRTRANSFIN	YM	14-Jan-2020	1112.00	1120.70	1120.70	1120.70	1120.70	1120.70	1120.70	50	0.56	2	50	100.00
SRTRANSFIN	YN	14-Jan-2020	1087.00	1086.01	1124.20	1086.01	1124.20	1124.20	1108.92	50	0.55	4	25	50.00
SRTRANSFIN	YO	14-Jan-2020	976.00	1001.85	1001.85	1000.00	1000.00	1000.00	1000.93	50	0.50	3	35	70.00
SRTRANSFIN	YP	14-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	14-Jan-2020	1005.00	1009.95	1009.95	1009.95	1009.95	1009.95	1009.95	25	0.25	1	25	100.00
SRTRANSFIN	YR	14-Jan-2020	1005.00	1016.00	1016.00	1016.00	1016.00	1016.00	1016.00	25	0.25	1	25	100.00
SRTRANSFIN	YS	14-Jan-2020	1015.00	1016.35	1016.35	1015.00	1015.00	1015.00	1015.08	405	4.11	9	405	100.00
SRTRANSFIN	YT	14-Jan-2020	1065.01	1104.00	1104.00	1104.00		1104.00	1104.00	25	0.28	1	25	100.00
SRTRANSFIN	YU	14-Jan-2020	1098.89	1082.90	1098.80	1082.90	1098.80	1098.80	1086.08	25	0.27	2	25	100.00
SRTRANSFIN	YV	14-Jan-2020	997.10	1002.00	1002.00	997.10	997.10	997.10	999.55	50	0.50	2	25	50.00
SRTRANSFIN	YW	14-Jan-2020	983.00	1002.00	1002.00	999.95	999.95	999.95	1000.38	125	1.25	3	125	100.00
SRTRANSFIN	YX	14-Jan-2020	1065.00	1081.50	1081.50	1068.00	1072.00	1072.00	1071.48	120	1.29	8	80	66.67
SRTRANSFIN	YY	14-Jan-2020	1069.80	1069.80	1170.10	1069.80	1078.38	1078.38	1108.13	936	10.37	14	636	67.95
SRTRANSFIN	YZ	14-Jan-2020	1080.00	1078.00	1086.00	1078.00	1080.00	1080.00	1082.99	414	4.48	11	414	100.00
SRTRANSFIN	Z1	14-Jan-2020	1031.10	1084.40	1084.40	1050.01	1050.01	1050.01	1062.77	325	3.45	6	200	61.54
SRTRANSFIN	Z2	14-Jan-2020	1079.99	1085.30	1085.30	1085.30	1085.30	1085.30	1085.30	25	0.27	1	25	100.00
SRTRANSFIN	Z3	14-Jan-2020	990.00	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	Z4	14-Jan-2020	996.00	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	40	0.40	2	40	100.00
SRTRANSFIN	Z5	14-Jan-2020	995.00	1001.80	1001.80	903.00	980.00	980.00	940.91	160	1.51	9	135	84.38
SRTRANSFIN	Z6	14-Jan-2020	1032.50	1032.50	1032.50	999.00	1000.80	1000.80	1010.94	75	0.76	5	75	100.00
SRTRANSFIN	Z7	14-Jan-2020	1027.00	1033.25	1033.25	1033.00	1033.00	1033.00	1033.05	125	1.29	2	125	100.00
SRTRANSFIN	ZA	14-Jan-2020	1020.00	1033.25	1033.25	1033.25	1033.25	1033.25	1033.25	25	0.26	1	25	100.00
SSWL	EQ	14-Jan-2020	759.70	751.30	759.95	748.00	756.80	756.60	754.88	8162	61.61	410	3651	44.73
STAMPEDE	EQ	14-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.41	337069	1.39	121	234231	69.49
STAN	DR	14-Jan-2020	59.35	60.50	61.35	59.25	61.00	61.00	60.45	1819	1.10	16	1819	100.00
STAR	EQ	14-Jan-2020	391.10	390.90	396.00	390.10	393.40	393.00	393.11	190134	747.44	4618	41095	21.61
STARCEMENT	EQ	14-Jan-2020	96.50	96.60	96.90	93.50	93.80	93.80	94.26	206191	194.37	3037	142856	69.28
STARPAPER	EQ	14-Jan-2020	118.70	118.70	130.55	118.05	130.55	130.55	127.00	790695	1004.22	8012	221319	27.99
STCINDIA	EQ	14-Jan-2020	49.00	49.10	49.75	48.05	48.35	48.15	48.64	17519	8.52	164	12726	72.64
STEELCITY	EQ	14-Jan-2020	30.00	32.00	32.80	29.95	30.25	30.30	30.34	5398	1.64	32	3220	59.65
STEELXIND	BE	14-Jan-2020	25.75	26.35	26.90	25.50	26.35	25.70	26.09	11371	2.97	79	-	-
STEL	EQ	14-Jan-2020	63.00	65.45	75.60	62.70	75.60	75.60	73.65	65503	48.25	557	46414	70.86
STERTOOLS	EQ	14-Jan-2020	220.25	220.00	255.00	215.35	232.00	233.50	240.70	114071	274.56	4868	22190	19.45
STRTECH	EQ	14-Jan-2020	127.75	128.45	132.00	126.00	131.00	130.00	128.89	1710773	2204.94	15863	750290	43.86
SUBCAPCITY	BE	14-Jan-2020	10.30	10.60	10.60	10.60	10.60	10.60	10.60	1	0.00	1	-	-
SUBEX	EQ	14-Jan-2020	6.25	6.25	6.35	6.25	6.25	6.25	6.26	316891	19.82	268	258857	81.69
SUBROS	EQ	14-Jan-2020	287.05	289.00	293.00	284.60	286.15	287.00	288.16	30349	87.45	1083	18166	59.86
SUDARSCHEM	EQ	14-Jan-2020	442.10	451.00	453.25	445.00	445.50	446.75	448.75	148225	665.16	5599	77049	51.98
SUJANAUNI	BZ	14-Jan-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.14	14019	0.02	19	-	-
SUMEETINDS	BE	14-Jan-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.69	59587	1.01	68	-	-
SUMMITSEC	EQ	14-Jan-2020	449.95	440.25	492.00	440.25	476.00	471.15	472.16	3521	16.62	882	1433	40.70
SUNCLAYLTD	EQ	14-Jan-2020	2127.55	2160.30	2228.00	2157.50	2201.05	2210.00	2193.68	1505	33.01	474	1059	70.37
SUNDARAM	EQ	14-Jan-2020	1.55	1.65	1.65	1.45	1.55	1.55	1.54	743283	11.45	521	545260	73.36
SUNDARMFIN	EQ	14-Jan-2020	1650.50	1659.80	1674.00	1650.05	1663.30	1668.00	1663.01	8351	138.88	863	6105	73.11
SUNDARMHLD	EQ	14-Jan-2020	71.35	70.50	71.35	69.90	71.00	70.70	70.86	17838	12.64	227	16033	89.88
SUNDRMBRAK	EQ	14-Jan-2020	295.65	297.85	324.90	296.95	317.05	318.05	318.70	29971	95.52	2007	11370	37.94
SUNDRMFAST	EQ	14-Jan-2020	484.75	483.00	499.70	481.00	492.85	491.35	492.15	50970	250.85	2874	25082	49.21
SUNFLAG	EQ	14-Jan-2020	41.60	44.50	48.60	43.70	44.10	44.60	45.23	2419192	1094.16	11819	820132	33.90
SUNPHARMA	EQ	14-Jan-2020	444.60	447.00	449.50	444.40	446.60	446.00	446.99	2708589	12107.09	38098	779995	28.80
SUNTECK	EQ	14-Jan-2020	440.10	440.25	449.25	429.55	445.25	443.85	438.85	118813	521.42	3417	13708	11.54
SUNTV	EQ	14-Jan-2020	457.15	458.00	469.90	454.60	462.45	463.70	463.07	4594297	21274.99	45221	410660	8.94
SUPERHOUSE	EQ	14-Jan-2020	94.15	94.50	97.90	94.50	97.10	96.70	96.40	11557	11.14	346	6377	55.18
SUPERSPIN	BE	14-Jan-2020	3.65	3.70	3.80	3.60	3.65	3.75	3.72	13677	0.51	23	-	-
SUPPETRO	EQ	14-Jan-2020	171.35	172.15	177.00	170.95	175.00	174.95	173.19	18203	31.53	565	13258	72.83
SUPRAJIT	EQ	14-Jan-2020	209.55	210.45	219.00	208.20	217.25	213.75	214.19	145546	311.75	2426	84236	57.88
SUPREMEENG	SM	14-Jan-2020	21.60	21.50	21.50	21.50	21.50	21.50	21.50	4000	0.86	1	4000	100.00
SUPREMEIND	EQ	14-Jan-2020	1217.70	1218.00	1224.90	1205.05	1208.00	1212.05	1212.28	44208	535.92	3326	32799	74.19
SUPREMEINF	EQ	14-Jan-2020	12.60	12.90	13.20	12.80	13.20	13.20	13.14	29700	3.90	46	28200	94.95
SURANASOL	EQ	14-Jan-2020	10.40	9.40	9.55	9.40	9.40	9.40	9.41	146976	13.82	256	132377	90.07
SURANAT&P	EQ	14-Jan-2020	3.65	3.70	3.80	3.60	3.80	3.80	3.69	3739	0.14	11	3230	86.39
SURYALAXMI	EQ	14-Jan-2020	18.25	17.95	18.80	17.90	18.75	18.50	18.46	5773	1.07	52	5000	86.61
SURYAROSNI	EQ	14-Jan-2020	183.05	183.30	187.50	182.90	184.40	184.60	184.97	77079	142.58	3088	50523	65.55
SUTLEJTEX	EQ	14-Jan-2020	32.40	34.00	34.00	32.00	33.70	33.45	33.13	16121	5.34	178	13001	80.65
SUVEN	EQ	14-Jan-2020	307.75	309.40	317.90	307.00	313.00	314.60	313.96	358809	1126.52	6813	136822	38.13
SUZLON	EQ	14-Jan-2020	2.50	2.50	2.50	2.40	2.40	2.40	2.42	8805197	212.97	3490	4809397	54.62
SWANENERGY	EQ	14-Jan-2020	123.70	123.90	124.50	120.60	120.65	121.45	122.88	76291	93.74	2316	7687	10.08
SWARAJENG	EQ	14-Jan-2020	1319.95	1325.55	1331.95	1315.00	1320.00	1323.75	1324.77	1706	22.60	176	1116	65.42
SWELECTES	EQ	14-Jan-2020	158.75	158.00	162.00	155.30	156.50	157.05	158.22	9796	15.50	292	6288	64.19
SWSOLAR	EQ	14-Jan-2020	304.40	306.10	317.00	305.00	310.95	310.65	311.85	135626	422.95	2994	71576	52.77
SYMPHONY	EQ	14-Jan-2020	1150.35	1155.00	1174.00	1146.00	1155.00	1157.25	1155.65	21219	245.22	2077	16981	80.03
SYNDIBANK	EQ	14-Jan-2020	27.30	27.30	27.50	27.05	27.25	27.25	27.25	297496	81.08	1009	157629	52.99
SYNGENE	EQ	14-Jan-2020	312.55	314.00	315.40	308.25	308.90	309.40	312.50	102544	320.45	3030	76348	74.45
TAINWALCHM	EQ	14-Jan-2020	55.75	58.00	59.65	55.05	56.00	56.00	55.84	761	0.42	54	524	68.86
TAJGVK	EQ	14-Jan-2020	184.15	183.95	186.20	177.15	180.00	180.65	181.19	66741	120.93	2069	18523	27.75
TAKE	EQ	14-Jan-2020	102.30	103.70	104.40	101.50	102.90	102.65	103.03	65825	67.82	1413	31622	48.04
TALBROAUTO	EQ	14-Jan-2020	142.35	142.30	146.00	142.30	144.65	144.15	144.36	11104	16.03	316	5379	48.44
TALWALKARS	EQ	14-Jan-2020	3.85	3.85	3.85	3.70	3.70	3.70	3.70	3439	0.13	33	3439	100.00
TALWGYM	EQ	14-Jan-2020	3.20	3.20	3.25	3.05	3.05	3.10	3.07	39743	1.22	72	31651	79.64
TANLA	EQ	14-Jan-2020	69.85	69.80	70.05	67.50	67.55	67.90	68.44	89414	61.20	717	66793	74.70
TANTIACONS	BE	14-Jan-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	359	0.01	3	-	-
TARAPUR	BE	14-Jan-2020	3.40	3.40	3.55	3.40	3.40	3.50	3.49	2576	0.09	11	-	-
TARMAT	EQ	14-Jan-2020	28.20	27.15	28.80	27.05	28.10	28.10	28.17	6452	1.82	35	4979	77.17
TASTYBITE	EQ	14-Jan-2020	8365.65	8301.35	8350.00	8273.00	8330.00	8332.35	8315.31	310	25.78	132	211	68.06
TATACHEM	EQ	14-Jan-2020	704.65	708.00	733.95	707.00	726.25	726.60	721.86	3016113	21772.12	47619	921366	30.55
TATACOFFEE	EQ	14-Jan-2020	97.55	97.75	102.95	97.05	100.00	100.35	100.70	2996657	3017.52	21002	793858	26.49
TATACOMM	EQ	14-Jan-2020	421.80	422.00	432.65	421.55	430.00	429.15	427.83	80723	345.35	2982	32431	40.18
TATAELXSI	EQ	14-Jan-2020	891.05	892.00	920.00	892.00	906.95	907.90	911.67	2044123	18635.69	61631	320976	15.70
TATAGLOBAL	EQ	14-Jan-2020	352.95	360.50	392.00	358.00	389.10	389.60	378.47	44997621	170304.32	304985	9969825	22.16
TATAINVEST	EQ	14-Jan-2020	812.35	815.00	873.85	815.00	860.65	863.20	856.99	88637	759.61	5404	29878	33.71
TATAMETALI	EQ	14-Jan-2020	657.35	658.80	688.00	658.75	670.00	668.40	675.21	186927	1262.15	7453	44871	24.00
TATAMOTORS	EQ	14-Jan-2020	196.25	195.70	198.25	193.60	195.20	195.85	196.42	29867542	58666.92	121231	2349518	7.87
TATAMTRDVR	EQ	14-Jan-2020	81.05	81.00	81.90	80.40	81.00	81.00	81.15	3692587	2996.71	10144	414780	11.23
TATAPOWER	EQ	14-Jan-2020	59.40	59.50	60.35	59.20	60.25	60.20	59.92	5841008	3499.71	19301	1840025	31.50
TATASTEEL	E1	14-Jan-2020	63.25	63.50	69.00	63.20	67.20	66.90	67.22	639131	429.63	3412	334505	52.34
TATASTEEL	EQ	14-Jan-2020	495.75	496.45	506.00	495.75	498.55	498.60	500.71	15660822	78415.41	139782	2659967	16.98
TATASTLBSL	EQ	14-Jan-2020	31.40	32.00	32.55	31.60	32.00	31.95	32.07	3442795	1103.96	5247	1887409	54.82
TATASTLLP	EQ	14-Jan-2020	451.55	454.40	471.85	454.40	458.95	459.85	463.14	134822	624.41	4747	33142	24.58
TBZ	EQ	14-Jan-2020	38.55	38.35	39.00	37.00	37.75	37.65	37.89	58653	22.22	800	39357	67.10
TCFSL	NB	14-Jan-2020	1036.17	1036.10	1039.00	1035.55	1039.00	1039.00	1036.38	548	5.68	26	436	79.56
TCFSL	ND	14-Jan-2020	1043.58	1043.00	1044.00	1038.04	1040.03	1040.02	1041.03	1081	11.25	34	1081	100.00
TCFSL	NF	14-Jan-2020	1061.43	1065.00	1065.00	1061.50	1063.90	1063.45	1063.46	273	2.90	10	223	81.68
TCFSL	NH	14-Jan-2020	1027.01	1028.50	1028.50	1028.50	1028.50	1028.50	1028.50	2	0.02	2	0	0.00
TCFSL	NL	14-Jan-2020	1041.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	2	0.02	2	0	0.00
TCFSL	NN	14-Jan-2020	1042.90	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	3	0.03	1	3	100.00
TCI	EQ	14-Jan-2020	272.25	273.10	273.60	268.50	270.00	269.55	270.47	16730	45.25	419	14824	88.61
TCIDEVELOP	EQ	14-Jan-2020	359.05	385.30	385.30	357.10	385.30	384.45	369.37	468	1.73	46	12	2.56
TCIEXP	EQ	14-Jan-2020	744.65	764.80	764.80	719.00	730.00	729.05	732.06	23070	168.89	1487	18556	80.43
TCIFINANCE	EQ	14-Jan-2020	8.55	8.55	8.95	8.40	8.50	8.50	8.61	10405	0.90	48	8660	83.23
TCNSBRANDS	EQ	14-Jan-2020	594.20	594.20	607.80	581.00	591.00	592.85	594.39	3472	20.64	578	2164	62.33
TCPLPACK	EQ	14-Jan-2020	278.55	278.55	297.90	274.05	285.00	290.15	284.23	3367	9.57	195	2031	60.32
TCS	EQ	14-Jan-2020	2190.35	2195.00	2229.80	2195.00	2210.00	2206.90	2212.56	2948452	65236.22	132106	1276382	43.29
TDPOWERSYS	EQ	14-Jan-2020	136.35	136.00	137.00	135.00	137.00	136.95	136.59	13910	19.00	87	10047	72.23
TEAMLEASE	EQ	14-Jan-2020	2676.50	2680.05	2780.00	2668.05	2745.00	2743.20	2745.37	13271	364.34	2975	8320	62.69
TECHM	EQ	14-Jan-2020	785.85	785.85	797.80	783.70	796.30	796.25	790.88	1628535	12879.72	53736	830392	50.99
TECHNOE	EQ	14-Jan-2020	286.00	286.05	287.95	280.35	285.00	284.70	284.80	17698	50.40	1729	16529	93.39
TECHNOFAB	EQ	14-Jan-2020	17.75	18.60	18.60	18.60	18.60	18.60	18.60	3200	0.60	12	3200	100.00
TEJASNET	EQ	14-Jan-2020	92.35	92.55	93.50	88.60	89.85	89.60	90.39	107824	97.46	2208	74238	68.85
TERASOFT	EQ	14-Jan-2020	26.20	25.80	27.00	25.80	26.25	26.00	26.07	12688	3.31	151	10114	79.71
TEXINFRA	EQ	14-Jan-2020	49.85	50.05	50.30	49.10	49.35	49.60	49.44	81971	40.53	306	78824	96.16
TEXMOPIPES	EQ	14-Jan-2020	18.00	17.95	17.95	16.05	16.60	16.60	16.93	192144	32.53	1053	115025	59.86
TEXRAIL	EQ	14-Jan-2020	42.15	42.55	42.80	41.10	41.90	41.75	41.97	582000	244.24	2705	331044	56.88
TFCILTD	EQ	14-Jan-2020	64.70	65.15	67.80	64.60	66.25	66.40	66.45	204002	135.55	2474	108121	53.00
TFL	BE	14-Jan-2020	4.95	5.15	5.15	4.75	4.75	4.75	4.92	5478	0.27	15	-	-
TGBHOTELS	EQ	14-Jan-2020	3.70	3.70	3.75	3.55	3.60	3.60	3.66	8015	0.29	53	6842	85.36
THANGAMAYL	EQ	14-Jan-2020	364.75	366.50	373.80	366.00	366.15	370.35	369.51	1459	5.39	145	1140	78.14
THEINVEST	EQ	14-Jan-2020	120.65	118.00	127.30	118.00	125.00	124.10	123.61	5324	6.58	170	4541	85.29
THEMISMED	BE	14-Jan-2020	358.75	360.00	376.00	355.00	376.00	372.90	364.44	1774	6.47	33	-	-
THERMAX	EQ	14-Jan-2020	1090.85	1088.00	1105.80	1082.65	1087.10	1091.80	1093.49	40291	440.58	4976	29155	72.36
THIRUSUGAR	BZ	14-Jan-2020	3.35	3.35	3.35	3.25	3.35	3.35	3.32	2750	0.09	6	-	-
THOMASCOOK	EQ	14-Jan-2020	59.95	60.10	60.35	57.60	58.70	58.65	58.95	317991	187.47	7653	258868	81.41
THOMASCOTT	BE	14-Jan-2020	4.10	4.10	4.20	4.10	4.20	4.20	4.14	87	0.00	2	-	-
THYROCARE	EQ	14-Jan-2020	528.75	529.00	535.00	529.00	533.00	532.45	532.14	19669	104.67	2930	16198	82.35
TI	BE	14-Jan-2020	12.90	12.85	13.15	12.85	12.90	13.00	13.05	15819	2.06	77	-	-
TIDEWATER	EQ	14-Jan-2020	4610.40	4605.60	4689.00	4599.00	4651.00	4660.05	4653.98	959	44.63	423	390	40.67
TIIL	EQ	14-Jan-2020	352.65	354.05	377.25	354.05	365.00	364.65	367.07	17053	62.60	631	14357	84.19
TIINDIA	EQ	14-Jan-2020	496.50	496.95	511.90	496.95	501.95	505.55	506.45	71016	359.66	9220	45647	64.28
TIJARIA	EQ	14-Jan-2020	7.20	7.25	7.80	7.05	7.80	7.75	7.57	6684	0.51	92	5742	85.91
TIL	EQ	14-Jan-2020	185.10	185.55	219.90	185.45	207.90	212.00	210.23	174298	366.43	7741	36106	20.72
TIMESGTY	EQ	14-Jan-2020	30.00	30.80	31.50	29.10	30.00	30.35	30.67	2354	0.72	16	800	33.98
TIMETECHNO	EQ	14-Jan-2020	55.25	55.45	58.75	55.00	57.35	57.00	57.31	687146	393.78	6850	290520	42.28
TIMKEN	EQ	14-Jan-2020	948.50	958.00	958.00	925.00	925.00	928.00	938.93	28798	270.39	4149	15166	52.66
TINPLATE	EQ	14-Jan-2020	153.65	154.45	163.30	153.95	159.00	159.30	159.58	1871562	2986.63	20692	411922	22.01
TIPSINDLTD	BE	14-Jan-2020	97.60	95.15	99.00	95.15	98.10	98.35	97.81	3916	3.83	66	-	-
TIRUMALCHM	EQ	14-Jan-2020	78.60	80.60	81.85	78.65	78.80	79.00	80.03	1209806	968.16	8896	396706	32.79
TIRUPATIFL	SM	14-Jan-2020	28.55	28.60	28.60	28.60	28.60	28.60	28.60	3200	0.92	1	3200	100.00
TITAN	EQ	14-Jan-2020	1158.95	1162.00	1168.65	1157.15	1167.10	1167.10	1163.52	1324743	15413.66	54792	646068	48.77
TMRVL	EQ	14-Jan-2020	11.95	11.95	12.10	11.75	11.80	11.80	11.87	13575	1.61	737	9511	70.06
TNPETRO	EQ	14-Jan-2020	40.60	41.00	44.80	40.85	43.95	43.40	43.26	817367	353.58	4075	424589	51.95
TNPL	EQ	14-Jan-2020	174.35	174.95	176.90	173.20	174.50	174.40	175.03	114819	200.97	2944	62954	54.83
TNTELE	BE	14-Jan-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	100	0.00	1	-	-
TOKYOPLAST	EQ	14-Jan-2020	72.15	70.00	74.60	70.00	72.25	72.25	73.40	1524	1.12	62	1180	77.43
TORNTPHARM	EQ	14-Jan-2020	1899.40	1900.00	1908.00	1881.30	1884.90	1885.30	1892.13	49543	937.42	5653	17181	34.68
TORNTPOWER	EQ	14-Jan-2020	301.70	301.40	305.95	299.00	299.20	299.95	302.17	650736	1966.30	6136	158610	24.37
TOTAL	SM	14-Jan-2020	44.80	46.95	46.95	42.60	43.00	43.00	43.95	15000	6.59	5	12000	80.00
TOUCHWOOD	SM	14-Jan-2020	88.30	83.95	89.50	83.90	89.50	89.25	86.05	18750	16.13	5	18750	100.00
TPLPLASTEH	EQ	14-Jan-2020	127.80	130.40	130.40	125.00	125.70	127.20	126.64	4176	5.29	283	2360	56.51
TRANSWIND	SM	14-Jan-2020	4.00	3.80	4.20	3.80	4.20	4.20	4.00	8000	0.32	2	4000	50.00
TREEHOUSE	EQ	14-Jan-2020	5.40	5.40	5.50	5.25	5.45	5.45	5.33	8948	0.48	37	7946	88.80
TREJHARA	EQ	14-Jan-2020	12.65	11.65	13.00	11.65	12.00	12.20	12.12	7741	0.94	109	4451	57.50
TRENT	EQ	14-Jan-2020	545.45	547.10	565.00	542.20	562.00	561.15	557.03	152033	846.87	4340	89197	58.67
TRF	EQ	14-Jan-2020	130.95	130.90	134.60	129.95	131.00	130.85	131.90	108576	143.21	3097	32962	30.36
TRIDENT	EQ	14-Jan-2020	7.00	7.00	7.30	6.95	7.30	7.20	7.11	10727630	762.65	6295	5496876	51.24
TRIGYN	EQ	14-Jan-2020	48.90	48.55	54.00	48.30	52.00	51.85	51.91	210092	109.06	2078	100406	47.79
TRIL	EQ	14-Jan-2020	8.05	8.25	8.55	7.85	8.05	8.15	8.21	169834	13.95	897	83155	48.96
TRITURBINE	EQ	14-Jan-2020	99.25	101.00	101.00	97.50	97.90	98.00	98.85	42257	41.77	1052	34072	80.63
TRIVENI	EQ	14-Jan-2020	74.30	74.80	77.40	74.50	75.50	75.70	75.98	794295	603.47	4781	332760	41.89
TTKHLTCARE	EQ	14-Jan-2020	507.55	510.85	524.90	510.85	516.00	521.50	518.76	1132	5.87	214	551	48.67
TTKPRESTIG	EQ	14-Jan-2020	5768.90	5771.10	5931.00	5771.10	5842.10	5844.55	5863.71	4295	251.85	1468	2973	69.22
TTL	EQ	14-Jan-2020	44.95	46.70	48.90	45.00	45.20	45.70	47.75	63709	30.42	1029	35158	55.19
TTML	EQ	14-Jan-2020	2.35	2.30	2.35	2.25	2.30	2.30	2.30	692315	15.94	389	454274	65.62
TV18BRDCST	EQ	14-Jan-2020	24.85	25.10	29.70	23.45	28.95	28.45	27.29	33082331	9029.11	45958	14535635	43.94
TVSELECT	EQ	14-Jan-2020	114.25	117.70	117.70	114.25	115.00	115.15	115.98	47528	55.12	841	25009	52.62
TVSMOTOR	EQ	14-Jan-2020	468.55	468.10	474.45	465.70	472.10	471.70	470.50	911176	4287.06	12451	401510	44.07
TVSSRICHAK	EQ	14-Jan-2020	1671.50	1674.00	1700.00	1664.85	1670.00	1676.55	1678.20	2859	47.98	714	1595	55.79
TVTODAY	EQ	14-Jan-2020	244.70	245.10	257.90	244.40	253.85	253.70	252.26	51219	129.21	1937	19929	38.91
TWL	EQ	14-Jan-2020	59.50	59.60	59.90	57.30	58.50	58.50	58.54	870834	509.80	5925	332141	38.14
UBL	EQ	14-Jan-2020	1293.40	1299.65	1309.05	1285.70	1304.00	1303.70	1301.81	424847	5530.70	11709	177392	41.75
UCALFUEL	EQ	14-Jan-2020	145.85	146.90	146.90	141.25	143.10	143.25	143.92	17242	24.81	980	10942	63.46
UCOBANK	EQ	14-Jan-2020	16.20	16.10	16.35	16.10	16.20	16.15	16.20	692008	112.08	1581	386578	55.86
UFLEX	EQ	14-Jan-2020	213.80	213.80	221.00	213.80	217.25	216.90	218.06	114865	250.48	2938	62878	54.74
UFO	EQ	14-Jan-2020	130.40	131.65	138.50	131.45	136.55	136.60	136.73	255524	349.37	5559	169276	66.25
UGARSUGAR	EQ	14-Jan-2020	14.85	14.80	15.15	14.75	14.80	14.85	14.96	157182	23.51	447	68451	43.55
UJAAS	EQ	14-Jan-2020	5.55	5.30	5.30	5.30	5.30	5.30	5.30	23762	1.26	94	23762	100.00
UJJIVAN	EQ	14-Jan-2020	338.35	340.40	341.40	334.35	335.50	335.45	337.20	691134	2330.51	6895	142330	20.59
UJJIVANSFB	EQ	14-Jan-2020	52.55	52.85	53.50	52.30	52.45	52.55	52.69	2848871	1501.09	15905	1587344	55.72
ULTRACEMCO	EQ	14-Jan-2020	4468.70	4465.00	4502.95	4422.70	4480.90	4483.30	4453.71	438651	19536.25	36958	149663	34.12
UMANGDAIRY	EQ	14-Jan-2020	45.95	46.10	48.30	42.80	47.45	48.05	47.23	35383	16.71	449	27344	77.28
UNICHEMLAB	EQ	14-Jan-2020	160.45	160.95	164.55	160.95	163.10	163.05	162.95	28184	45.92	810	19373	68.74
UNIENTER	EQ	14-Jan-2020	70.25	70.70	71.35	69.00	69.00	69.00	70.39	2072	1.46	33	1987	95.90
UNIINFO	SM	14-Jan-2020	29.25	29.75	29.75	27.50	29.75	29.75	29.22	18000	5.26	8	6000	33.33
UNIONBANK	EQ	14-Jan-2020	52.55	52.25	52.95	51.85	52.75	52.50	52.49	3239557	1700.47	9403	583165	18.00
UNIPLY	EQ	14-Jan-2020	11.80	12.35	12.35	11.25	12.35	12.35	12.04	1825987	219.77	788	1018199	55.76
UNITECH	BE	14-Jan-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.97	5294348	51.28	728	-	-
UNITEDBNK	EQ	14-Jan-2020	8.65	8.70	8.75	8.65	8.70	8.65	8.68	218171	18.94	423	145775	66.82
UNITEDTEA	EQ	14-Jan-2020	283.85	297.00	297.00	278.00	282.55	282.55	284.93	2423	6.90	278	79	3.26
UNITY	BZ	14-Jan-2020	0.35	0.30	0.40	0.30	0.30	0.30	0.38	7157	0.03	10	-	-
UNIVCABLES	EQ	14-Jan-2020	182.00	180.00	188.00	178.60	181.65	182.70	182.96	23154	42.36	885	12473	53.87
UPL	EQ	14-Jan-2020	591.95	593.20	594.90	579.20	585.20	583.55	585.30	2911749	17042.41	57129	1506322	51.73
URAVI	SM	14-Jan-2020	101.70	101.90	101.90	101.25	101.25	101.25	101.55	3600	3.66	3	3600	100.00
URJA	BE	14-Jan-2020	1.75	1.80	1.80	1.70	1.80	1.75	1.75	697933	12.21	862	-	-
USHAMART	EQ	14-Jan-2020	28.10	28.15	28.70	27.75	28.45	28.35	28.52	527650	150.46	817	439408	83.28
UTINEXT50	EQ	14-Jan-2020	294.00	293.00	296.00	293.00	296.00	296.00	295.22	470	1.39	82	416	88.51
UTINIFTETF	EQ	14-Jan-2020	1308.45	1301.95	1310.15	1300.15	1305.00	1305.00	1309.00	512	6.70	33	451	88.09
UTISENSETF	EQ	14-Jan-2020	442.74	442.00	444.98	435.10	438.90	438.90	438.91	802	3.52	41	541	67.46
UTISXN50	EQ	14-Jan-2020	324.00	310.05	325.85	310.05	325.85	325.85	313.15	21	0.07	7	17	80.95
UTTAMSTL	EQ	14-Jan-2020	8.05	8.10	8.45	8.00	8.45	8.45	8.30	141796	11.77	387	114257	80.58
UTTAMSUGAR	EQ	14-Jan-2020	122.25	123.35	125.50	121.00	122.25	122.60	123.05	216565	266.49	2779	51374	23.72
UVSL	EQ	14-Jan-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.11	6356067	6.85	851	5918137	93.11
V2RETAIL	EQ	14-Jan-2020	106.90	107.75	109.90	106.05	107.85	107.45	107.76	84433	90.99	1188	46394	54.95
VADILALIND	EQ	14-Jan-2020	730.00	732.55	755.00	732.55	746.50	747.95	746.83	11003	82.17	684	6841	62.17
VAIBHAVGBL	EQ	14-Jan-2020	872.10	877.05	940.00	870.00	889.00	891.10	878.77	51627	453.68	1387	46092	89.28
VAISHALI	SM	14-Jan-2020	42.40	44.50	44.50	43.00	44.50	44.50	44.11	17920	7.90	7	12800	71.43
VAKRANGEE	EQ	14-Jan-2020	47.90	48.75	48.75	45.55	46.25	46.20	46.19	4052826	1871.99	6378	2597271	64.09
VARDHACRLC	EQ	14-Jan-2020	35.15	35.45	35.45	35.10	35.10	35.10	35.30	2962	1.05	34	2595	87.61
VARDMNPOLY	BE	14-Jan-2020	2.70	2.60	2.70	2.60	2.60	2.60	2.66	2617	0.07	6	-	-
VARROC	EQ	14-Jan-2020	470.10	473.85	477.85	467.00	468.00	468.75	473.04	22430	106.10	1918	10629	47.39
VASCONEQ	EQ	14-Jan-2020	14.95	14.80	15.65	14.80	15.40	15.45	15.45	133494	20.63	587	88283	66.13
VASWANI	EQ	14-Jan-2020	5.20	5.00	5.20	5.00	5.15	5.15	5.08	2011	0.10	19	1511	75.14
VBL	EQ	14-Jan-2020	735.40	740.00	742.00	720.00	737.60	736.10	730.36	90440	660.53	10994	51103	56.50
VCL	ST	14-Jan-2020	24.80	25.45	25.45	23.70	24.50	24.05	24.41	120000	29.29	17	120000	100.00
VEDL	EQ	14-Jan-2020	160.45	161.40	166.10	161.00	165.05	165.00	164.45	19728091	32443.00	92637	3697220	18.74
VENKEYS	EQ	14-Jan-2020	1726.15	1750.00	1833.50	1735.00	1768.00	1768.00	1795.22	406982	7306.21	22215	53778	13.21
VENUSREM	EQ	14-Jan-2020	22.40	22.60	22.85	22.05	22.85	22.65	22.42	8850	1.98	946	7190	81.24
VERTOZ	SM	14-Jan-2020	79.35	77.35	77.35	77.35	77.35	77.35	77.35	2400	1.86	1	2400	100.00
VESUVIUS	EQ	14-Jan-2020	1134.70	1133.40	1149.60	1120.05	1139.90	1130.70	1140.04	2671	30.45	214	2281	85.40
VETO	EQ	14-Jan-2020	44.95	43.55	46.00	43.50	44.50	44.55	45.11	26643	12.02	610	22568	84.71
VGUARD	EQ	14-Jan-2020	217.20	218.40	225.95	216.15	224.40	224.90	222.64	558085	1242.53	14981	271015	48.56
VHL	EQ	14-Jan-2020	1283.05	1281.10	1324.80	1276.55	1302.00	1307.45	1303.47	1104	14.39	286	746	67.57
VICEROY	BE	14-Jan-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.51	5920	0.09	44	-	-
VIDEOIND	BZ	14-Jan-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	31504	1.13	69	-	-
VIDHIING	EQ	14-Jan-2020	66.55	66.90	69.30	66.00	67.65	67.30	67.58	126653	85.59	3613	60368	47.66
VIJIFIN	EQ	14-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.41	6805	0.03	18	4893	71.90
VIKASECO	EQ	14-Jan-2020	2.80	2.85	2.85	2.70	2.85	2.80	2.79	266752	7.45	196	155929	58.45
VIKASMCORP	EQ	14-Jan-2020	2.85	2.90	2.95	2.75	2.95	2.90	2.86	374278	10.72	2919	268588	71.76
VIKASPROP	EQ	14-Jan-2020	7.20	7.30	7.30	7.30	7.30	7.30	7.30	14191	1.04	21	14191	100.00
VIKASWSP	EQ	14-Jan-2020	8.95	9.10	9.20	8.70	8.85	8.75	8.87	189735	16.83	283	138405	72.95
VIMTALABS	EQ	14-Jan-2020	93.45	94.95	102.15	94.95	98.90	99.00	98.40	65249	64.21	1715	34019	52.14
VINATIORGA	EQ	14-Jan-2020	1991.05	2003.10	2007.55	1986.20	1995.00	1994.80	1996.08	15663	312.65	3039	11974	76.45
VINDHYATEL	EQ	14-Jan-2020	967.65	975.40	998.60	954.00	960.00	963.75	978.18	12726	124.48	1329	6981	54.86
VINYLINDIA	EQ	14-Jan-2020	66.90	67.00	70.30	66.80	68.75	69.20	69.16	76984	53.24	1112	52086	67.66
VIPCLOTHNG	EQ	14-Jan-2020	8.30	8.45	8.50	7.95	8.00	8.00	8.15	92761	7.56	208	77698	83.76
VIPIND	EQ	14-Jan-2020	455.90	452.95	460.35	447.25	458.00	455.15	454.66	382428	1738.74	10275	111659	29.20
VIPULLTD	EQ	14-Jan-2020	19.50	19.15	20.50	19.15	20.30	20.15	20.12	1125	0.23	33	1097	97.51
VISAKAIND	EQ	14-Jan-2020	301.40	301.45	309.00	290.00	291.50	293.35	299.37	172562	516.59	5124	58107	33.67
VISASTEEL	EQ	14-Jan-2020	4.95	4.95	4.95	4.80	4.90	4.80	4.81	5327	0.26	32	3985	74.81
VISESHINFO	BE	14-Jan-2020	0.10	0.05	0.10	0.05	0.10	0.05	0.07	2249866	1.64	258	-	-
VISHAL	BE	14-Jan-2020	242.00	237.05	242.00	230.00	241.05	241.05	241.99	7541	18.25	13	-	-
VISHNU	EQ	14-Jan-2020	131.75	130.20	133.00	130.15	130.90	131.30	131.56	3948	5.19	132	2199	55.70
VISHWARAJ	EQ	14-Jan-2020	90.15	90.80	92.00	89.90	91.95	91.20	91.26	139282	127.11	1164	18896	13.57
VIVIDHA	BE	14-Jan-2020	0.35	0.40	0.40	0.30	0.40	0.35	0.38	184423	0.71	105	-	-
VIVIMEDLAB	EQ	14-Jan-2020	12.35	12.45	12.75	12.30	12.60	12.55	12.59	101507	12.78	296	73329	72.24
VLSFINANCE	EQ	14-Jan-2020	52.60	52.15	53.50	52.05	52.40	52.55	52.94	20556	10.88	239	14897	72.47
VMART	EQ	14-Jan-2020	1659.60	1662.15	1697.45	1640.00	1662.00	1659.00	1667.82	163070	2719.71	2667	155012	95.06
VOLTAMP	EQ	14-Jan-2020	1240.05	1231.00	1263.00	1231.00	1261.90	1259.05	1253.77	2786	34.93	505	1718	61.67
VOLTAS	EQ	14-Jan-2020	693.45	694.50	701.00	691.50	694.00	693.35	695.10	781087	5429.32	14501	271755	34.79
VRLLOG	EQ	14-Jan-2020	267.70	269.75	271.75	267.35	268.45	268.30	269.33	18834	50.73	777	7747	41.13
VSCL	SM	14-Jan-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	3000	0.51	1	3000	100.00
VSSL	EQ	14-Jan-2020	81.50	81.55	87.35	80.05	85.75	83.75	84.27	32561	27.44	575	27873	85.60
VSTIND	EQ	14-Jan-2020	4288.70	4289.00	4316.40	4260.00	4298.70	4294.10	4290.68	501	21.50	273	363	72.46
VSTTILLERS	EQ	14-Jan-2020	1325.80	1325.80	1343.95	1288.50	1288.50	1296.55	1309.30	1863	24.39	413	1099	58.99
VTL	EQ	14-Jan-2020	993.55	999.95	1017.00	983.35	985.90	985.85	1000.12	6235	62.36	1209	4250	68.16
WABAG	EQ	14-Jan-2020	207.25	208.00	212.45	202.70	204.40	205.45	207.17	340460	705.33	8732	107790	31.66
WABCOINDIA	EQ	14-Jan-2020	6625.95	6625.90	6625.90	6516.00	6516.00	6532.10	6546.90	1113	72.87	311	793	71.25
WALCHANNAG	EQ	14-Jan-2020	66.70	67.00	70.25	66.60	69.95	69.30	68.46	1161064	794.86	6318	355739	30.64
WANBURY	BE	14-Jan-2020	19.85	19.85	20.80	19.40	20.15	20.15	20.32	3445	0.70	25	-	-
WATERBASE	EQ	14-Jan-2020	146.60	148.00	160.85	148.00	152.25	152.95	156.31	1806009	2822.93	16818	313091	17.34
WEBELSOLAR	EQ	14-Jan-2020	25.75	26.20	26.80	25.60	26.35	26.15	26.22	55274	14.49	319	44518	80.54
WEIZFOREX	EQ	14-Jan-2020	459.30	436.35	436.35	436.35	436.35	436.35	436.35	2502	10.92	71	2502	100.00
WEIZMANIND	EQ	14-Jan-2020	35.85	34.10	34.10	34.10	34.10	34.10	34.10	2667	0.91	30	2657	99.63
WELCORP	EQ	14-Jan-2020	171.05	172.05	174.75	170.10	171.00	171.25	172.48	689187	1188.72	7884	301326	43.72
WELENT	EQ	14-Jan-2020	90.10	90.00	90.90	89.35	90.00	89.90	89.98	177476	159.69	3191	77574	43.71
WELINV	EQ	14-Jan-2020	168.50	170.20	176.50	170.20	171.65	171.65	172.47	58	0.10	5	44	75.86
WELSPUNIND	EQ	14-Jan-2020	48.85	48.95	49.80	48.45	49.65	49.55	49.19	365275	179.67	2878	208423	57.06
WENDT	EQ	14-Jan-2020	2863.15	2810.00	2940.00	2782.00	2864.00	2843.70	2858.10	338	9.66	143	231	68.34
WESTLIFE	EQ	14-Jan-2020	383.80	383.95	391.55	380.50	381.70	382.10	385.28	20943	80.69	1375	13474	64.34
WFL	SM	14-Jan-2020	88.50	91.40	91.40	91.40	91.40	91.40	91.40	3200	2.92	2	3200	100.00
WHEELS	EQ	14-Jan-2020	675.65	674.95	679.20	674.95	675.00	675.35	675.60	1687	11.40	128	1402	83.11
WHIRLPOOL	EQ	14-Jan-2020	2348.00	2361.95	2375.00	2321.05	2337.00	2329.20	2351.90	22015	517.77	3855	12839	58.32
WILLAMAGOR	EQ	14-Jan-2020	13.45	13.70	13.90	13.25	13.30	13.30	13.69	9870	1.35	138	8267	83.76
WINDMACHIN	EQ	14-Jan-2020	20.65	20.75	21.00	19.70	21.00	20.80	20.48	14057	2.88	225	9892	70.37
WIPRO	EQ	14-Jan-2020	254.80	256.85	258.35	254.55	256.00	257.20	256.53	7296777	18718.50	62567	2040677	27.97
WOCKPHARMA	EQ	14-Jan-2020	246.20	246.00	259.45	246.00	256.00	255.65	255.16	1909028	4871.09	24868	457994	23.99
WONDERLA	EQ	14-Jan-2020	255.90	257.85	257.85	252.10	253.80	253.40	254.95	25994	66.27	1119	17412	66.98
WSTCSTPAPR	EQ	14-Jan-2020	227.55	229.00	239.25	227.20	237.25	237.90	235.77	354901	836.74	6342	134462	37.89
XCHANGING	EQ	14-Jan-2020	56.65	57.30	58.50	56.35	57.00	57.20	57.90	24848	14.39	356	17620	70.91
XELPMOC	EQ	14-Jan-2020	62.05	62.65	64.00	61.35	64.00	63.85	62.53	2726	1.70	60	2522	92.52
XPROINDIA	EQ	14-Jan-2020	22.90	23.00	23.90	22.80	22.90	23.15	23.15	5086	1.18	59	3428	67.40
YESBANK	EQ	14-Jan-2020	42.10	41.75	41.75	36.55	38.60	38.55	39.03	314975429	122919.64	559224	52289240	16.60
ZEEL	EQ	14-Jan-2020	265.10	265.15	271.70	263.85	268.90	269.55	269.04	12052587	32425.84	105020	2860114	23.73
ZEEL	P2	14-Jan-2020	5.60	5.60	5.70	5.60	5.65	5.65	5.65	596087	33.68	22	595730	99.94
ZEELEARN	EQ	14-Jan-2020	19.25	19.05	19.50	19.05	19.10	19.15	19.25	63748	12.27	630	42904	67.30
ZEEMEDIA	BE	14-Jan-2020	6.05	6.05	6.10	5.90	5.90	5.90	5.95	606363	36.08	595	-	-
ZENITHEXPO	BE	14-Jan-2020	48.90	48.90	51.00	46.50	50.15	50.15	47.04	1998	0.94	20	-	-
ZENSARTECH	EQ	14-Jan-2020	185.70	185.70	191.40	182.55	188.00	188.00	186.93	52531	98.19	2090	28959	55.13
ZENTEC	EQ	14-Jan-2020	62.05	59.70	66.50	59.70	64.45	64.35	64.82	176795	114.59	1769	85030	48.10
ZICOM	BE	14-Jan-2020	1.90	1.90	1.95	1.85	1.95	1.95	1.89	9995	0.19	22	-	-
ZODIACLOTH	EQ	14-Jan-2020	176.00	175.45	177.40	172.70	175.00	175.00	175.39	2896	5.08	217	2335	80.63
ZODJRDMKJ	EQ	14-Jan-2020	30.20	30.00	31.40	30.00	30.10	30.20	30.79	3673	1.13	310	1167	31.77
ZOTA	EQ	14-Jan-2020	182.20	184.95	185.95	181.10	181.10	183.10	183.47	21327	39.13	94	1137	5.33
ZUARI	EQ	14-Jan-2020	117.45	117.90	124.00	110.20	112.10	113.90	116.58	313163	365.07	5264	131404	41.96
ZUARIGLOB	EQ	14-Jan-2020	63.95	65.20	65.80	63.05	63.20	63.35	64.21	119517	76.74	1232	77186	64.58
ZYDUSWELL	EQ	14-Jan-2020	1451.05	1464.00	1481.25	1450.10	1465.15	1466.20	1453.39	60164	874.42	1251	56625	94.12