nse-sec-bhavdata-full-2020-02-05.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	05-Feb-2020	34.80	35.20	35.20	34.20	35.00	34.90	34.75	37037	12.87	503	27193	73.42
21STCENMGM	EQ	05-Feb-2020	14.30	14.05	14.05	14.05	14.05	14.05	14.05	15	0.00	2	15	100.00
3IINFOTECH	EQ	05-Feb-2020	2.30	2.35	2.35	2.15	2.25	2.25	2.25	795824	17.94	477	490478	61.63
3MINDIA	EQ	05-Feb-2020	23090.00	23485.00	24100.00	22900.65	23200.00	23082.70	23712.88	13062	3097.38	4903	5692	43.58
3PLAND	EQ	05-Feb-2020	6.60	6.30	6.90	6.30	6.90	6.90	6.41	159	0.01	6	159	100.00
5PAISA	EQ	05-Feb-2020	182.20	183.45	183.45	179.50	182.05	182.40	181.77	2932	5.33	154	1927	65.72
63MOONS	EQ	05-Feb-2020	103.40	103.45	106.50	103.30	104.60	104.90	104.93	106112	111.34	2350	37012	34.88
A2ZINFRA	EQ	05-Feb-2020	6.80	6.75	7.10	6.25	6.40	6.30	6.62	326996	21.65	791	216758	66.29
AARON	SM	05-Feb-2020	48.75	48.60	48.60	48.60	48.60	48.60	48.60	3300	1.60	1	3300	100.00
AARTIDRUGS	EQ	05-Feb-2020	597.40	595.00	631.00	595.00	627.00	627.35	621.83	27235	169.35	2127	19979	73.36
AARTIIND	EQ	05-Feb-2020	963.25	966.85	994.00	966.85	985.00	986.05	985.89	176088	1736.03	8094	85970	48.82
AARVEEDEN	EQ	05-Feb-2020	13.05	13.75	13.75	12.75	13.30	13.10	12.91	10521	1.36	51	10202	96.97
AAVAS	EQ	05-Feb-2020	1970.60	1971.00	1974.65	1935.00	1936.00	1950.85	1956.92	13167	257.67	2008	7238	54.97
ABAN	EQ	05-Feb-2020	24.00	23.65	24.75	23.50	24.05	23.85	23.87	37088	8.85	527	27421	73.93
ABB	EQ	05-Feb-2020	1311.30	1318.00	1348.00	1313.95	1335.00	1338.50	1335.42	38870	519.08	3713	15193	39.09
ABBOTINDIA	EQ	05-Feb-2020	13134.35	13140.00	13225.50	12986.65	13100.00	13076.80	13110.21	13338	1748.64	2785	5219	39.13
ABCAPITAL	EQ	05-Feb-2020	95.00	95.60	97.45	95.15	95.60	95.80	96.30	2642858	2545.08	24597	1180556	44.67
ABFRL	EQ	05-Feb-2020	229.65	228.70	247.80	227.80	238.10	238.65	234.01	2147274	5024.93	26922	1579237	73.55
ABMINTLTD	BE	05-Feb-2020	14.85	14.90	14.90	14.20	14.20	14.20	14.21	200	0.03	2	-	-
ABSLBANETF	EQ	05-Feb-2020	305.01	309.02	309.02	308.00	308.00	308.00	308.51	2	0.01	2	2	100.00
ACC	EQ	05-Feb-2020	1487.25	1496.50	1496.50	1463.30	1470.00	1469.80	1475.10	1005046	14825.47	31321	539739	53.70
ACCELYA	EQ	05-Feb-2020	1044.45	1044.45	1044.45	1026.10	1033.50	1031.70	1034.59	2666	27.58	256	1818	68.19
ACCURACY	SM	05-Feb-2020	22.85	23.95	23.95	23.00	23.00	23.00	23.19	8000	1.86	2	8000	100.00
ACE	EQ	05-Feb-2020	74.35	75.05	77.25	74.00	76.30	75.75	76.01	169724	129.01	1816	70985	41.82
ADANIENT	EQ	05-Feb-2020	225.45	226.75	239.30	222.55	236.90	236.25	231.26	8985919	20781.27	58565	658994	7.33
ADANIGAS	EQ	05-Feb-2020	167.15	168.30	176.60	167.50	171.50	172.70	172.84	2621494	4530.99	22503	615373	23.47
ADANIGREEN	EQ	05-Feb-2020	198.00	196.00	203.80	190.80	192.40	193.25	195.82	1320812	2586.48	19187	486174	36.81
ADANIPORTS	EQ	05-Feb-2020	372.50	372.00	372.50	361.10	368.00	366.60	365.67	3441871	12586.01	36629	769088	22.35
ADANIPOWER	EQ	05-Feb-2020	60.45	60.60	62.65	60.50	61.90	62.00	61.48	4945952	3040.53	16839	1151805	23.29
ADANITRANS	EQ	05-Feb-2020	333.90	335.60	340.00	334.05	339.50	338.75	337.78	138145	466.63	5288	71833	52.00
ADFFOODS	EQ	05-Feb-2020	292.00	294.65	301.00	292.40	299.90	299.35	297.22	26030	77.37	704	13480	51.79
ADHUNIKIND	EQ	05-Feb-2020	37.45	37.50	38.75	37.00	38.00	37.75	37.62	4397	1.65	121	3086	70.18
ADLABS	BE	05-Feb-2020	3.70	3.60	3.85	3.60	3.70	3.70	3.78	24139	0.91	81	-	-
ADORWELD	EQ	05-Feb-2020	309.20	313.20	315.95	303.00	305.85	305.40	309.29	4962	15.35	259	2614	52.68
ADSL	BE	05-Feb-2020	22.95	23.70	24.05	22.60	23.00	23.05	23.23	49130	11.41	211	-	-
ADVANIHOTR	EQ	05-Feb-2020	55.70	55.80	57.95	55.00	55.15	55.85	56.87	19214	10.93	304	12606	65.61
ADVENZYMES	EQ	05-Feb-2020	168.20	169.60	173.50	167.25	172.00	172.20	171.00	50142	85.74	2842	20125	40.14
AEGISCHEM	EQ	05-Feb-2020	230.35	230.50	244.90	227.00	234.50	233.40	236.51	562116	1329.43	13779	239769	42.65
AFFLE	EQ	05-Feb-2020	1796.70	1790.00	1807.95	1754.00	1765.00	1769.30	1787.76	192899	3448.57	17718	109837	56.94
AGARIND	EQ	05-Feb-2020	76.75	79.95	79.95	75.20	78.05	77.75	76.47	9934	7.60	230	7252	73.00
AGCNET	EQ	05-Feb-2020	257.70	259.95	270.55	254.00	266.00	262.40	259.55	40734	105.72	1068	30022	73.70
AGRITECH	EQ	05-Feb-2020	46.05	46.65	46.65	45.35	45.45	45.45	45.84	3792	1.74	100	2474	65.24
AGROPHOS	EQ	05-Feb-2020	20.35	19.35	19.35	19.35	19.35	19.35	19.35	1501	0.29	64	1501	100.00
AHLADA	SM	05-Feb-2020	53.85	57.15	60.00	57.15	57.50	57.50	59.09	6000	3.55	5	5000	83.33
AHLEAST	EQ	05-Feb-2020	180.10	183.00	184.80	181.00	184.75	184.10	182.75	1646	3.01	99	491	29.83
AHLUCONT	EQ	05-Feb-2020	333.65	338.05	338.05	330.00	333.00	333.60	333.58	2602	8.68	133	2000	76.86
AHLWEST	EQ	05-Feb-2020	329.50	327.10	363.00	327.10	345.00	344.00	343.39	2958	10.16	212	2526	85.40
AIAENG	EQ	05-Feb-2020	1775.65	1784.50	1803.45	1755.00	1760.00	1775.45	1776.45	24961	443.42	2986	14125	56.59
AIONJSW	EQ	05-Feb-2020	13.75	13.70	13.85	13.10	13.25	13.30	13.33	180902	24.11	323	133417	73.75
AIRAN	EQ	05-Feb-2020	13.10	13.00	13.40	12.45	13.10	13.05	12.80	10159	1.30	50	3951	38.89
AJANTPHARM	EQ	05-Feb-2020	1182.55	1195.00	1227.00	1178.00	1197.10	1197.10	1198.50	106150	1272.21	7198	44141	41.58
AJMERA	EQ	05-Feb-2020	133.00	131.00	138.40	131.00	135.95	135.20	135.93	42634	57.95	1462	20836	48.87
AKASH	BE	05-Feb-2020	94.50	98.00	98.50	94.00	98.50	98.20	97.90	11360	11.12	19	-	-
AKG	SM	05-Feb-2020	34.00	33.50	33.50	33.50	33.50	33.50	33.50	4000	1.34	1	4000	100.00
AKSHARCHEM	EQ	05-Feb-2020	236.45	236.95	260.00	233.85	245.55	251.95	245.49	5767	14.16	499	4819	83.56
AKSHOPTFBR	EQ	05-Feb-2020	7.55	7.55	7.90	7.55	7.90	7.90	7.78	135439	10.54	359	90508	66.83
AKZOINDIA	EQ	05-Feb-2020	2065.05	2075.30	2107.15	2035.00	2052.00	2066.70	2071.55	8966	185.74	2085	4544	50.68
ALANKIT	EQ	05-Feb-2020	13.50	13.20	14.15	12.85	13.80	14.05	13.57	217499	29.50	776	58696	26.99
ALBERTDAVD	EQ	05-Feb-2020	464.55	476.95	477.00	454.40	477.00	472.20	469.41	7683	36.06	506	3971	51.69
ALBK	EQ	05-Feb-2020	16.65	16.70	16.70	16.00	16.35	16.30	16.35	827389	135.30	3093	406224	49.10
ALCHEM	BE	05-Feb-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	622	0.01	5	-	-
ALEMBICLTD	EQ	05-Feb-2020	54.10	54.50	55.00	53.00	53.25	53.15	53.78	251229	135.12	4962	167618	66.72
ALICON	EQ	05-Feb-2020	385.35	385.00	393.70	385.00	386.00	386.00	387.12	1060	4.10	153	824	77.74
ALKALI	EQ	05-Feb-2020	48.65	48.65	49.75	48.20	48.35	48.45	48.59	4704	2.29	115	3276	69.64
ALKEM	EQ	05-Feb-2020	2370.80	2396.00	2410.00	2367.00	2374.95	2387.25	2394.19	33615	804.81	4761	19786	58.86
ALKYLAMINE	EQ	05-Feb-2020	1386.65	1398.00	1438.00	1392.00	1400.05	1408.60	1414.73	28166	398.47	2202	18694	66.37
ALLCARGO	EQ	05-Feb-2020	110.05	110.50	115.00	109.60	112.55	112.85	111.95	313905	351.42	3228	109684	34.94
ALLSEC	EQ	05-Feb-2020	282.35	280.00	285.90	280.00	281.05	281.40	281.74	759	2.14	79	523	68.91
ALMONDZ	EQ	05-Feb-2020	15.35	15.50	15.50	15.50	15.50	15.50	15.50	595	0.09	4	595	100.00
ALPA	EQ	05-Feb-2020	20.10	20.50	21.50	20.10	20.50	20.45	20.68	38820	8.03	403	16949	43.66
ALPHAGEO	EQ	05-Feb-2020	196.95	207.95	214.80	203.00	203.70	205.25	208.04	21252	44.21	923	10990	51.71
ALPSINDUS	BE	05-Feb-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	5800	0.06	22	-	-
AMARAJABAT	EQ	05-Feb-2020	776.90	784.70	795.95	776.55	787.00	784.75	784.75	569838	4471.81	19525	145376	25.51
AMBER	EQ	05-Feb-2020	1603.25	1618.90	1639.95	1558.60	1565.00	1578.50	1605.71	80577	1293.83	6087	38353	47.60
AMBIKCO	EQ	05-Feb-2020	851.00	841.05	862.35	838.25	854.00	850.70	847.94	2234	18.94	255	1688	75.56
AMBUJACEM	EQ	05-Feb-2020	206.80	206.90	208.75	205.20	207.50	206.40	207.05	4000586	8283.24	19840	2257911	56.44
AMDIND	EQ	05-Feb-2020	16.55	16.10	17.10	16.00	16.55	16.55	16.61	9737	1.62	77	5491	56.39
AMJLAND	EQ	05-Feb-2020	21.60	21.30	21.50	20.05	20.35	20.50	20.79	17608	3.66	124	10628	60.36
AMRUTANJAN	EQ	05-Feb-2020	476.75	476.75	489.85	474.95	478.75	481.20	480.86	40543	194.96	2749	19697	48.58
ANANTRAJ	EQ	05-Feb-2020	34.35	34.00	35.10	33.70	34.00	34.00	34.28	252013	86.40	1691	143396	56.90
ANDHRABANK	EQ	05-Feb-2020	16.00	16.10	16.20	15.90	16.10	16.10	16.09	362627	58.35	1779	192491	53.08
ANDHRACEMT	EQ	05-Feb-2020	2.30	2.30	2.35	2.30	2.35	2.35	2.32	325360	7.54	115	284833	87.54
ANDHRSUGAR	EQ	05-Feb-2020	303.20	307.00	308.00	300.40	301.50	301.70	304.74	34874	106.28	1024	26522	76.05
ANDPAPER	EQ	05-Feb-2020	286.10	289.90	289.90	282.50	283.05	283.50	284.30	5134	14.60	295	3057	59.54
ANIKINDS	BE	05-Feb-2020	9.75	10.15	10.15	9.30	9.55	9.55	9.88	3078	0.30	21	-	-
ANKITMETAL	BE	05-Feb-2020	0.45	0.40	0.50	0.40	0.40	0.40	0.41	4856	0.02	13	-	-
ANSALAPI	EQ	05-Feb-2020	5.00	5.10	5.25	4.85	5.25	5.25	5.18	27146	1.41	62	23230	85.57
ANSALHSG	BE	05-Feb-2020	5.10	5.10	5.35	4.95	5.00	5.05	5.03	15905	0.80	56	-	-
ANTGRAPHIC	BE	05-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.63	14797	0.09	13	-	-
ANUP	EQ	05-Feb-2020	623.20	622.00	651.00	622.00	649.00	639.40	635.72	9156	58.21	794	5348	58.41
APARINDS	EQ	05-Feb-2020	386.75	389.85	398.00	386.75	391.00	392.20	393.22	24046	94.55	1160	18398	76.51
APCL	EQ	05-Feb-2020	160.75	162.45	163.40	160.75	161.05	161.95	161.68	1804	2.92	177	1631	90.41
APCOTEXIND	EQ	05-Feb-2020	151.30	153.85	153.95	148.85	150.10	150.00	150.08	288987	433.70	1840	276483	95.67
APEX	EQ	05-Feb-2020	381.45	370.00	373.00	349.25	363.00	363.40	362.08	435047	1575.21	12115	122378	28.13
APLAPOLLO	EQ	05-Feb-2020	1975.45	1970.00	2015.00	1970.00	1985.00	1987.85	1992.22	36242	722.02	2128	29932	82.59
APLLTD	EQ	05-Feb-2020	617.50	616.00	635.95	613.00	625.50	625.10	628.68	364585	2292.09	9637	244563	67.08
APOLLO	EQ	05-Feb-2020	76.25	77.40	78.70	76.35	77.10	77.55	77.39	16799	13.00	542	11077	65.94
APOLLOHOSP	EQ	05-Feb-2020	1671.05	1681.00	1681.00	1650.00	1657.05	1657.45	1661.54	438855	7291.76	27902	193883	44.18
APOLLOPIPE	EQ	05-Feb-2020	399.10	410.00	421.00	405.00	410.00	410.95	411.97	45878	189.00	1616	18035	39.31
APOLLOTYRE	EQ	05-Feb-2020	161.55	162.55	169.60	161.50	167.80	168.40	165.16	12937250	21366.66	106848	3547686	27.42
APOLSINHOT	EQ	05-Feb-2020	730.95	731.65	750.10	721.10	740.15	744.80	741.18	404	2.99	88	329	81.44
APTECHT	EQ	05-Feb-2020	159.50	159.00	160.00	155.35	155.90	156.35	157.92	163798	258.67	3777	53368	32.58
ARCHIDPLY	EQ	05-Feb-2020	29.60	30.00	31.00	28.80	29.35	29.20	29.68	6389	1.90	237	5192	81.26
ARCHIES	EQ	05-Feb-2020	16.85	16.65	17.40	16.65	17.00	17.10	16.98	29988	5.09	147	26865	89.59
ARCOTECH	BE	05-Feb-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.85	6303	0.12	24	-	-
ARENTERP	EQ	05-Feb-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	90	0.01	2	90	100.00
ARIES	EQ	05-Feb-2020	67.60	68.95	70.70	68.60	70.45	70.15	69.76	33648	23.47	476	21478	63.83
ARIHANT	EQ	05-Feb-2020	22.40	23.35	23.35	22.25	22.70	22.70	22.41	212	0.05	11	160	75.47
ARIHANTSUP	EQ	05-Feb-2020	27.95	27.50	29.25	26.70	28.40	28.25	27.79	475	0.13	15	421	88.63
ARMANFIN	EQ	05-Feb-2020	761.65	766.95	835.25	738.80	832.00	823.70	807.37	38725	312.65	2424	27423	70.81
AROGRANITE	EQ	05-Feb-2020	35.85	36.60	36.60	35.40	35.90	35.85	35.72	6844	2.44	72	6166	90.09
ARROWGREEN	EQ	05-Feb-2020	51.35	54.50	56.40	50.20	52.95	52.20	53.36	17355	9.26	467	8831	50.88
ARROWTEX	BE	05-Feb-2020	9.10	9.00	9.45	8.65	9.00	9.00	8.88	1197	0.11	16	-	-
ARSHIYA	EQ	05-Feb-2020	16.20	16.05	17.00	16.00	16.40	16.55	16.46	8842	1.46	98	7735	87.48
ARSSINFRA	EQ	05-Feb-2020	19.50	19.90	20.00	19.15	20.00	19.55	19.48	18253	3.56	251	10561	57.86
ARTEMISMED	BE	05-Feb-2020	274.25	267.00	280.00	267.00	275.15	272.95	273.66	1711	4.68	85	-	-
ARVIND	EQ	05-Feb-2020	43.10	44.00	44.15	41.30	41.50	41.65	42.14	2047754	863.01	7309	1041615	50.87
ARVINDFASN	EQ	05-Feb-2020	368.80	369.70	375.95	348.00	348.00	350.00	350.58	290162	1017.24	4510	271844	93.69
ARVSMART	EQ	05-Feb-2020	92.00	92.00	92.50	90.20	91.50	91.25	91.72	14125	12.96	431	10594	75.00
ASAHIINDIA	EQ	05-Feb-2020	266.65	264.10	272.00	256.00	265.70	263.10	263.75	42948	113.28	1596	24144	56.22
ASAHISONG	EQ	05-Feb-2020	136.25	137.00	139.00	131.00	132.00	133.25	134.62	6158	8.29	264	5133	83.35
ASAL	EQ	05-Feb-2020	30.55	30.90	31.60	30.55	31.60	31.50	31.22	6900	2.15	52	6496	94.14
ASHAPURMIN	EQ	05-Feb-2020	34.00	35.00	35.00	34.00	34.25	34.00	34.01	23793	8.09	659	20443	85.92
ASHIANA	EQ	05-Feb-2020	103.75	104.40	105.00	102.55	104.70	103.95	103.47	15364	15.90	461	10704	69.67
ASHIMASYN	EQ	05-Feb-2020	7.40	7.10	7.55	7.00	7.05	7.10	7.21	16057	1.16	101	8874	55.27
ASHOKA	EQ	05-Feb-2020	107.05	107.00	114.20	106.05	114.00	113.10	109.03	1460413	1592.26	5346	1172085	80.26
ASHOKLEY	EQ	05-Feb-2020	79.00	79.10	82.30	79.10	80.60	80.35	80.72	23395561	18885.37	75873	5655105	24.17
ASIANHOTNR	EQ	05-Feb-2020	91.25	91.00	92.40	90.00	91.00	91.00	90.43	1119	1.01	52	689	61.57
ASIANPAINT	EQ	05-Feb-2020	1891.30	1889.00	1890.00	1866.15	1869.00	1873.50	1876.22	1344016	25216.70	86175	582262	43.32
ASIANTILES	EQ	05-Feb-2020	223.10	222.00	227.00	221.40	226.70	226.30	225.32	101677	229.10	2302	33386	32.84
ASPINWALL	EQ	05-Feb-2020	159.80	158.00	158.00	142.95	146.00	145.60	148.24	22330	33.10	245	9741	43.62
ASTEC	EQ	05-Feb-2020	478.30	478.30	487.00	475.60	485.00	480.20	482.83	7154	34.54	274	4019	56.18
ASTERDM	EQ	05-Feb-2020	166.50	166.10	167.50	166.10	166.50	166.55	166.55	43877	73.08	1224	36181	82.46
ASTRAL	EQ	05-Feb-2020	1185.75	1198.00	1209.30	1175.00	1200.00	1194.55	1189.93	43998	523.54	4952	24144	54.88
ASTRAMICRO	EQ	05-Feb-2020	96.80	98.50	98.50	95.00	95.50	96.15	96.29	345240	332.43	3550	171948	49.81
ASTRAZEN	EQ	05-Feb-2020	2541.00	2580.00	2580.05	2477.95	2480.00	2487.60	2515.97	20867	525.01	3877	14369	68.86
ASTRON	EQ	05-Feb-2020	39.80	39.85	40.30	39.25	40.10	39.95	39.84	35881	14.30	340	24985	69.63
ATFL	EQ	05-Feb-2020	691.00	684.15	709.90	684.05	703.00	703.55	700.56	4575	32.05	390	3284	71.78
ATLANTA	EQ	05-Feb-2020	5.65	5.50	5.80	5.50	5.65	5.70	5.72	14925	0.85	62	13161	88.18
ATLASCYCLE	BE	05-Feb-2020	46.30	48.00	48.00	46.10	47.25	47.05	46.77	705	0.33	20	-	-
ATUL	EQ	05-Feb-2020	4837.40	4873.60	5018.00	4768.95	5000.00	4967.55	4913.90	47346	2326.54	4191	30637	64.71
ATULAUTO	EQ	05-Feb-2020	242.00	248.90	253.40	242.15	246.00	246.35	249.31	37316	93.03	1020	19665	52.70
AUBANK	EQ	05-Feb-2020	1051.80	1060.00	1142.75	1050.85	1094.00	1095.65	1108.00	1271682	14090.29	61161	377173	29.66
AURIONPRO	EQ	05-Feb-2020	54.25	54.55	56.25	52.45	54.00	53.90	53.93	20583	11.10	630	15080	73.26
AUROPHARMA	EQ	05-Feb-2020	494.80	495.50	510.90	495.10	510.50	508.00	503.05	3094847	15568.58	35762	518196	16.74
AUSOMENT	BE	05-Feb-2020	37.45	39.30	39.30	39.30	39.30	39.30	39.30	4847	1.90	20	-	-
AUTOAXLES	EQ	05-Feb-2020	817.95	817.00	854.00	810.75	844.20	842.50	841.78	12955	109.05	1186	5719	44.15
AUTOIND	BE	05-Feb-2020	23.65	23.65	24.80	23.25	23.95	24.00	24.06	6155	1.48	52	-	-
AUTOLITIND	EQ	05-Feb-2020	22.70	22.50	23.85	22.50	23.45	22.85	23.14	2508	0.58	103	1345	53.63
AVADHSUGAR	EQ	05-Feb-2020	263.40	264.80	269.95	246.35	251.05	249.40	255.85	205499	525.77	5191	87962	42.80
AVANTIFEED	EQ	05-Feb-2020	669.30	585.00	610.00	564.20	596.00	599.55	589.39	3960795	23344.34	114562	1000453	25.26
AVROIND	SM	05-Feb-2020	57.00	57.00	59.60	57.00	59.60	58.30	58.30	4000	2.33	2	4000	100.00
AVTNPL	EQ	05-Feb-2020	35.55	36.10	36.90	34.30	35.00	35.45	35.86	72449	25.98	783	43642	60.24
AXISBANK	EQ	05-Feb-2020	715.00	719.45	725.65	715.20	724.70	724.05	720.37	7975101	57449.94	116758	3578476	44.87
AXISCADES	BE	05-Feb-2020	58.30	57.20	59.75	56.35	59.40	59.05	58.45	25003	14.61	164	-	-
AXISGOLD	EQ	05-Feb-2020	3543.60	3520.00	3540.00	3501.05	3510.00	3518.55	3521.62	387	13.63	131	302	78.04
AXISNIFTY	EQ	05-Feb-2020	1238.43	1245.24	1246.74	1235.48	1241.66	1241.66	1237.44	129	1.60	11	122	94.57
AYMSYNTEX	EQ	05-Feb-2020	34.50	35.40	35.40	33.55	33.55	33.60	33.67	4201	1.41	79	2362	56.22
BAGFILMS	BE	05-Feb-2020	1.85	1.85	1.85	1.80	1.85	1.85	1.81	77764	1.40	93	-	-
BAJAJ-AUTO	EQ	05-Feb-2020	3162.80	3185.00	3220.90	3150.00	3158.00	3161.50	3180.32	646723	20567.84	40416	188254	29.11
BAJAJCON	EQ	05-Feb-2020	215.20	216.00	218.90	213.20	218.00	216.90	216.02	189326	408.98	9583	121006	63.91
BAJAJELEC	EQ	05-Feb-2020	410.45	407.00	418.80	393.55	411.00	411.60	410.02	461122	1890.71	12191	127839	27.72
BAJAJFINSV	EQ	05-Feb-2020	9534.90	9540.00	9684.00	9457.70	9580.00	9591.40	9592.44	324540	31131.32	41358	63124	19.45
BAJAJHIND	EQ	05-Feb-2020	6.15	6.15	6.25	6.05	6.10	6.10	6.15	788774	48.50	895	495567	62.83
BAJAJHLDNG	EQ	05-Feb-2020	3728.35	3764.95	3950.00	3730.20	3860.10	3865.50	3781.54	252064	9531.91	16920	213721	84.79
BAJFINANCE	EQ	05-Feb-2020	4519.25	4515.00	4539.95	4477.65	4525.00	4528.20	4514.55	1285631	58040.44	81306	386237	30.04
BALAJITELE	EQ	05-Feb-2020	52.45	52.20	56.00	52.20	53.00	53.05	53.41	263514	140.74	720	236812	89.87
BALAMINES	EQ	05-Feb-2020	408.00	408.10	428.00	408.10	418.25	418.95	418.10	33540	140.23	1802	17603	52.48
BALAXI	EQ	05-Feb-2020	85.95	87.00	94.00	85.05	85.35	85.70	87.16	634	0.55	56	415	65.46
BALKRISHNA	BE	05-Feb-2020	17.40	17.40	17.40	17.25	17.25	17.25	17.26	27	0.00	2	-	-
BALKRISIND	EQ	05-Feb-2020	1126.15	1129.00	1140.95	1092.20	1101.00	1100.45	1119.74	961174	10762.67	24990	244977	25.49
BALLARPUR	BE	05-Feb-2020	0.60	0.60	0.60	0.55	0.60	0.55	0.56	1500970	8.40	230	-	-
BALMLAWRIE	EQ	05-Feb-2020	117.60	121.90	123.50	118.50	118.90	119.05	120.42	173644	209.11	2853	62719	36.12
BALPHARMA	EQ	05-Feb-2020	43.15	43.00	45.25	42.70	43.75	43.40	43.82	14158	6.20	246	10880	76.85
BALRAMCHIN	EQ	05-Feb-2020	157.15	157.50	159.90	153.55	157.00	156.80	156.34	579485	905.99	7234	268436	46.32
BANARBEADS	EQ	05-Feb-2020	36.40	35.90	37.75	34.25	36.85	34.90	35.19	2542	0.89	96	2198	86.47
BANARISUG	EQ	05-Feb-2020	1420.00	1395.00	1428.00	1385.25	1400.00	1400.20	1399.54	275	3.85	133	86	31.27
BANCOINDIA	EQ	05-Feb-2020	100.55	101.45	102.45	98.05	101.50	100.70	100.67	61357	61.77	674	40912	66.68
BANDHANBNK	EQ	05-Feb-2020	437.90	439.50	439.90	427.50	428.00	429.20	432.29	2489013	10759.64	52426	1876441	75.39
BANG	EQ	05-Feb-2020	17.45	16.95	18.00	16.60	17.50	17.15	17.18	19360	3.33	109	15118	78.09
BANKBARODA	EQ	05-Feb-2020	87.10	87.50	88.70	87.00	88.25	88.15	87.94	18282043	16077.72	36303	1985948	10.86
BANKBEES	EQ	05-Feb-2020	312.90	313.24	317.00	312.14	317.00	316.81	315.64	63958	201.88	1705	40566	63.43
BANKINDIA	EQ	05-Feb-2020	65.55	65.50	66.30	64.60	64.95	65.05	65.45	949755	621.63	7189	328486	34.59
BANSWRAS	BE	05-Feb-2020	120.10	124.85	124.85	115.10	121.00	120.25	118.81	4539	5.39	51	-	-
BARTRONICS	BE	05-Feb-2020	1.15	1.10	1.20	1.10	1.20	1.10	1.13	11498	0.13	39	-	-
BASF	EQ	05-Feb-2020	979.55	980.85	987.00	965.10	968.50	969.25	972.81	26083	253.74	1683	19296	73.98
BASML	EQ	05-Feb-2020	123.65	123.65	129.95	123.00	129.85	128.35	125.10	163	0.20	42	120	73.62
BATAINDIA	EQ	05-Feb-2020	1866.10	1869.95	1879.90	1857.00	1872.85	1872.80	1870.81	291241	5448.57	18126	63342	21.75
BAYERCROP	EQ	05-Feb-2020	4441.65	4465.00	4666.00	4404.85	4430.00	4445.35	4532.65	28637	1298.02	5763	13122	45.82
BBL	EQ	05-Feb-2020	866.70	860.10	884.30	859.00	862.00	864.20	874.60	9431	82.48	709	4728	50.13
BBTC	EQ	05-Feb-2020	1143.90	1149.00	1181.35	1140.00	1147.20	1147.90	1162.15	95462	1109.41	5973	25290	26.49
BCG	BE	05-Feb-2020	4.95	5.05	5.10	4.75	4.90	4.80	4.79	563827	27.01	349	-	-
BCONCEPTS	SM	05-Feb-2020	26.00	26.05	26.40	26.05	26.40	26.40	26.17	9000	2.36	3	9000	100.00
BCP	BE	05-Feb-2020	21.65	22.60	22.60	21.05	21.25	21.15	21.36	374966	80.08	68	-	-
BDL	EQ	05-Feb-2020	279.10	291.00	291.00	282.00	285.50	285.95	286.88	86851	249.15	3561	38198	43.98
BEDMUTHA	BE	05-Feb-2020	15.30	15.00	15.90	14.55	14.55	14.85	14.97	1435	0.21	12	-	-
BEL	EQ	05-Feb-2020	84.85	85.00	88.15	84.55	87.20	86.90	86.53	15276570	13219.10	46664	4084467	26.74
BEML	EQ	05-Feb-2020	953.70	966.00	1008.00	961.65	982.75	986.90	986.82	584134	5764.33	21564	78236	13.39
BEPL	EQ	05-Feb-2020	47.70	48.30	49.75	47.80	48.80	48.85	49.01	409641	200.76	4814	154516	37.72
BERGEPAINT	EQ	05-Feb-2020	588.50	592.90	597.00	582.15	586.00	588.65	590.85	2900249	17136.01	40169	357931	12.34
BETA	SM	05-Feb-2020	66.00	64.00	65.00	64.00	65.00	65.00	64.67	2400	1.55	3	1600	66.67
BFINVEST	EQ	05-Feb-2020	318.00	318.10	331.30	317.25	326.40	325.35	325.84	37935	123.61	1153	14990	39.51
BFUTILITIE	EQ	05-Feb-2020	285.00	285.10	299.25	285.10	299.25	299.25	296.38	136822	405.52	2413	72685	53.12
BGLOBAL	BE	05-Feb-2020	1.40	1.35	1.45	1.35	1.45	1.45	1.35	6779	0.09	14	-	-
BGRENERGY	EQ	05-Feb-2020	35.80	35.80	36.80	35.20	35.70	35.55	35.93	150232	53.97	1294	80542	53.61
BHAGERIA	EQ	05-Feb-2020	113.50	117.60	118.70	114.35	116.45	115.55	116.63	23627	27.56	549	14201	60.10
BHAGYANGR	EQ	05-Feb-2020	20.20	20.20	20.70	19.75	20.00	20.05	20.15	6016	1.21	74	5190	86.27
BHAGYAPROP	EQ	05-Feb-2020	23.50	23.00	23.75	22.55	22.55	22.55	22.66	650	0.15	11	648	99.69
BHANDARI	EQ	05-Feb-2020	1.15	1.15	1.20	1.10	1.20	1.10	1.15	161031	1.85	133	140000	86.94
BHARATFORG	EQ	05-Feb-2020	502.30	498.25	518.40	497.00	509.70	508.95	509.72	1167931	5953.18	24929	391856	33.55
BHARATGEAR	BE	05-Feb-2020	60.00	60.00	61.00	58.00	58.00	58.45	58.78	5688	3.34	113	-	-
BHARATRAS	EQ	05-Feb-2020	6613.35	6610.05	6830.00	6565.05	6795.00	6805.05	6735.62	4029	271.38	1021	2761	68.53
BHARATWIRE	EQ	05-Feb-2020	27.10	30.00	32.50	29.55	32.35	32.45	32.22	3244681	1045.59	7872	1014114	31.25
BHARTIARTL	EQ	05-Feb-2020	518.90	518.00	537.50	515.80	536.50	533.35	525.56	30082900	158103.10	229675	12536641	41.67
BHEL	EQ	05-Feb-2020	39.95	40.00	40.50	39.25	39.75	39.60	39.86	23954561	9547.39	33444	8777972	36.64
BIGBLOC	BE	05-Feb-2020	38.05	38.00	38.00	37.25	37.25	37.25	37.61	378	0.14	7	-	-
BIL	EQ	05-Feb-2020	170.80	175.00	178.90	168.10	168.35	169.20	173.36	538	0.93	100	261	48.51
BILENERGY	EQ	05-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.84	160128	1.35	103	112172	70.05
BINDALAGRO	EQ	05-Feb-2020	13.25	14.00	14.00	12.75	13.45	13.30	13.24	20592	2.73	129	17633	85.63
BIOCON	EQ	05-Feb-2020	290.10	291.50	298.35	288.10	296.40	295.25	295.68	5284304	15624.37	50646	2023092	38.28
BIOFILCHEM	BE	05-Feb-2020	12.00	11.90	12.25	11.40	11.70	11.80	11.72	4692	0.55	42	-	-
BIRLACABLE	EQ	05-Feb-2020	54.55	55.90	55.90	54.25	55.50	55.00	54.96	48986	26.92	784	24331	49.67
BIRLACORPN	EQ	05-Feb-2020	782.45	786.25	786.40	761.50	763.05	767.10	768.95	100750	774.72	7511	54309	53.90
BIRLAMONEY	EQ	05-Feb-2020	33.40	33.75	34.20	33.35	33.60	33.50	33.67	46334	15.60	903	23793	51.35
BLBLIMITED	EQ	05-Feb-2020	4.60	4.50	4.60	4.15	4.40	4.40	4.37	16032	0.70	52	8649	53.95
BLISSGVS	EQ	05-Feb-2020	140.55	140.60	143.35	139.85	142.45	142.45	141.20	223668	315.83	2826	104340	46.65
BLKASHYAP	EQ	05-Feb-2020	8.15	8.25	8.85	7.70	8.65	8.70	8.57	88652	7.60	209	32090	36.20
BLS	EQ	05-Feb-2020	68.70	68.55	68.90	66.30	68.90	68.30	67.58	30207	20.41	382	28627	94.77
BLUEBLENDS	BE	05-Feb-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.64	4257	0.03	5	-	-
BLUEDART	EQ	05-Feb-2020	2704.95	2719.00	2975.05	2664.00	2834.00	2839.55	2844.98	28267	804.19	5375	13067	46.23
BLUESTARCO	EQ	05-Feb-2020	802.80	801.15	823.00	801.15	815.30	816.40	813.76	41979	341.61	5463	18948	45.14
BODALCHEM	EQ	05-Feb-2020	72.10	71.20	73.90	71.20	71.70	71.70	72.30	267399	193.33	3070	73646	27.54
BOHRA	SM	05-Feb-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	10000	0.12	1	10000	100.00
BOMDYEING	EQ	05-Feb-2020	86.50	87.25	90.10	87.00	88.35	88.40	88.50	2963098	2622.37	17905	896561	30.26
BOROSIL	EQ	05-Feb-2020	208.60	208.20	210.80	195.00	196.00	196.15	201.91	492276	993.97	12502	196912	40.00
BOSCHLTD	EQ	05-Feb-2020	14013.25	14125.00	14440.00	13555.00	13790.00	13793.70	13957.96	73277	10227.98	20708	9325	12.73
BPCL	EQ	05-Feb-2020	478.50	480.00	507.95	478.00	501.55	501.70	497.22	15117047	75165.49	198766	4574074	30.26
BPL	EQ	05-Feb-2020	22.20	22.30	23.35	22.30	23.05	23.00	22.94	132985	30.51	950	87382	65.71
BRFL	EQ	05-Feb-2020	4.05	3.90	4.25	3.85	4.15	4.15	4.08	16683	0.68	262	13548	81.21
BRIGADE	EQ	05-Feb-2020	233.55	235.50	239.90	228.15	231.60	232.10	235.99	176283	416.01	3256	122535	69.51
BRITANNIA	EQ	05-Feb-2020	3232.50	3269.80	3318.00	3243.70	3260.00	3255.95	3280.04	423733	13898.59	38960	145509	34.34
BRITANNIA	N2	05-Feb-2020	31.82	31.51	32.00	31.41	32.00	31.77	31.72	16875	5.35	113	13711	81.25
BRNL	EQ	05-Feb-2020	62.85	63.00	65.90	61.00	61.75	62.00	62.49	16485	10.30	207	4714	28.60
BROOKS	EQ	05-Feb-2020	38.85	39.50	41.00	38.10	40.00	40.15	40.34	21291	8.59	402	11459	53.82
BSE	EQ	05-Feb-2020	529.25	535.00	535.00	528.00	529.00	530.00	530.92	37257	197.80	1731	19988	53.65
BSHSL	SM	05-Feb-2020	108.00	107.00	109.00	107.00	109.00	109.00	108.17	3600	3.89	3	3600	100.00
BSL	EQ	05-Feb-2020	32.85	34.25	34.25	32.00	32.20	32.40	33.04	10847	3.58	161	7177	66.17
BSLGOLDETF	EQ	05-Feb-2020	3739.95	3700.05	3754.55	3655.00	3655.00	3692.15	3723.51	213	7.93	54	163	76.53
BSLNIFTY	EQ	05-Feb-2020	130.07	130.97	131.96	130.97	131.27	131.27	130.99	103	0.13	6	100	97.09
BSOFT	EQ	05-Feb-2020	87.95	88.90	91.90	88.30	90.05	89.40	90.21	2758829	2488.78	24995	1202201	43.58
BURNPUR	EQ	05-Feb-2020	1.10	1.05	1.10	1.05	1.05	1.10	1.05	96547	1.01	65	88447	91.61
BUTTERFLY	EQ	05-Feb-2020	215.95	218.40	222.70	215.15	217.00	217.05	219.09	65218	142.88	2238	27220	41.74
BVCL	BE	05-Feb-2020	12.45	12.50	12.50	11.90	12.25	12.25	12.19	1183	0.14	11	-	-
BYKE	EQ	05-Feb-2020	20.05	19.50	20.05	19.50	19.85	19.65	19.68	10466	2.06	108	6770	64.69
CADILAHC	EQ	05-Feb-2020	264.15	266.40	274.50	265.00	272.80	271.65	270.49	2404528	6503.91	28645	799463	33.25
CADSYS	SM	05-Feb-2020	32.90	33.90	33.90	33.90	33.90	33.90	33.90	2000	0.68	1	2000	100.00
CALSOFT	EQ	05-Feb-2020	14.20	14.00	14.60	13.70	14.00	13.95	14.00	31176	4.37	194	8756	28.09
CAMLINFINE	EQ	05-Feb-2020	77.15	78.00	78.80	74.95	76.25	76.10	76.74	561027	430.53	7159	404167	72.04
CANBK	EQ	05-Feb-2020	185.70	186.00	188.00	182.90	184.40	184.00	185.16	10154236	18801.22	50977	2403437	23.67
CANDC	BZ	05-Feb-2020	2.00	1.90	2.10	1.90	2.10	2.10	1.98	2352	0.05	13	-	-
CANFINHOME	EQ	05-Feb-2020	483.75	484.90	488.10	475.25	477.85	479.15	482.99	229103	1106.54	10896	107274	46.82
CANTABIL	EQ	05-Feb-2020	262.10	263.25	271.50	252.60	270.00	268.00	263.54	52071	137.23	2639	17289	33.20
CAPACITE	EQ	05-Feb-2020	187.30	190.90	190.90	185.00	185.60	185.45	186.69	15404	28.76	784	10968	71.20
CAPLIPOINT	EQ	05-Feb-2020	270.55	274.00	324.65	261.00	324.65	324.65	301.51	1266012	3817.11	32335	433766	34.26
CAPTRUST	EQ	05-Feb-2020	134.35	132.05	139.20	128.10	131.90	130.35	130.63	2505	3.27	387	1197	47.78
CARBORUNIV	EQ	05-Feb-2020	331.25	334.40	338.00	329.45	331.00	331.40	331.77	24765	82.16	1539	13012	52.54
CAREERP	EQ	05-Feb-2020	116.40	117.85	126.70	114.75	120.00	120.50	120.09	25328	30.42	623	8060	31.82
CARERATING	EQ	05-Feb-2020	661.35	674.00	720.00	660.25	693.20	689.00	702.06	1078938	7574.81	28331	276862	25.66
CASTEXTECH	BE	05-Feb-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.28	41211	0.12	41	-	-
CASTROLIND	EQ	05-Feb-2020	154.20	153.90	153.90	145.80	147.40	147.55	149.37	2045172	3054.97	25678	1115713	54.55
CCHHL	BE	05-Feb-2020	2.95	3.05	3.05	3.00	3.05	3.05	3.01	2472	0.07	14	-	-
CCL	EQ	05-Feb-2020	235.85	236.85	253.90	236.05	246.70	246.60	244.62	1787294	4372.08	26294	683645	38.25
CDSL	EQ	05-Feb-2020	262.50	263.50	280.00	263.50	275.50	277.25	273.51	849886	2324.51	11836	343717	40.44
CEATLTD	EQ	05-Feb-2020	969.55	964.30	994.80	964.30	979.05	984.65	986.43	82763	816.40	3835	17281	20.88
CEBBCO	EQ	05-Feb-2020	14.55	15.10	15.30	14.70	14.75	14.90	15.03	38436	5.78	318	15059	39.18
CELEBRITY	EQ	05-Feb-2020	5.80	5.90	6.05	5.55	5.55	5.60	5.74	25374	1.46	260	19355	76.28
CELESTIAL	BE	05-Feb-2020	2.70	2.70	2.70	2.60	2.70	2.70	2.66	3009	0.08	21	-	-
CENTENKA	EQ	05-Feb-2020	188.20	189.00	195.00	182.05	186.50	186.70	187.66	118717	222.78	2740	40998	34.53
CENTEXT	EQ	05-Feb-2020	2.80	2.90	3.05	2.75	2.85	2.80	2.87	40897	1.17	71	26100	63.82
CENTRALBK	EQ	05-Feb-2020	17.70	17.60	18.10	17.60	17.80	17.85	17.89	570216	102.03	1381	288147	50.53
CENTRUM	EQ	05-Feb-2020	22.00	22.65	22.65	21.25	21.50	21.55	21.71	81264	17.64	466	58105	71.50
CENTUM	EQ	05-Feb-2020	385.10	381.00	412.15	381.00	399.90	390.05	397.75	2575	10.24	431	1339	52.00
CENTURYPLY	EQ	05-Feb-2020	169.40	172.00	172.55	167.25	171.00	170.55	169.72	131892	223.85	2999	75721	57.41
CENTURYTEX	EQ	05-Feb-2020	583.20	585.00	621.80	580.00	606.50	606.30	608.37	2884975	17551.23	43855	187493	6.50
CERA	EQ	05-Feb-2020	2648.75	2660.00	2700.00	2575.00	2610.00	2626.40	2621.31	14023	367.59	2045	6701	47.79
CEREBRAINT	BE	05-Feb-2020	34.30	34.30	36.00	33.00	35.80	35.45	35.69	92055	32.85	277	-	-
CESC	EQ	05-Feb-2020	712.85	716.40	728.15	712.80	722.90	723.65	721.65	232435	1677.36	5495	74407	32.01
CESCVENT	EQ	05-Feb-2020	322.00	328.90	328.90	316.95	317.05	319.15	321.49	6785	21.81	491	4122	60.75
CGCL	EQ	05-Feb-2020	204.70	203.00	210.50	203.00	208.80	208.25	206.83	367242	759.55	5579	30584	8.33
CGPOWER	BZ	05-Feb-2020	9.10	9.55	9.55	9.10	9.20	9.20	9.45	302334	28.56	560	-	-
CHALET	EQ	05-Feb-2020	330.05	323.00	333.90	323.00	323.00	326.50	327.24	1892	6.19	199	1290	68.18
CHAMBLFERT	EQ	05-Feb-2020	173.45	173.70	175.00	168.05	169.40	169.90	171.13	654464	1119.96	11855	495226	75.67
CHEMBOND	EQ	05-Feb-2020	229.95	231.95	232.00	223.00	228.00	226.40	225.10	5646	12.71	521	3412	60.43
CHEMFAB	EQ	05-Feb-2020	171.80	171.15	178.05	169.10	169.10	170.15	171.13	4271	7.31	1723	3756	87.94
CHENNPETRO	EQ	05-Feb-2020	119.30	119.90	120.40	117.60	118.50	118.65	119.29	215522	257.09	4411	97218	45.11
CHOLAFIN	EQ	05-Feb-2020	332.25	333.10	347.60	333.10	342.50	342.65	342.85	7914829	27136.07	70051	4994690	63.11
CHOLAHLDNG	EQ	05-Feb-2020	539.70	538.15	554.90	537.05	546.50	548.60	546.48	596594	3260.25	2608	574110	96.23
CIGNITITEC	EQ	05-Feb-2020	279.65	281.90	285.15	278.35	282.90	282.40	281.88	34622	97.59	592	25140	72.61
CIMMCO	EQ	05-Feb-2020	20.10	20.10	21.40	19.50	19.65	19.80	20.29	26146	5.30	229	15399	58.90
CINELINE	EQ	05-Feb-2020	35.15	35.20	37.65	35.20	35.35	35.65	36.18	82085	29.69	1288	19186	23.37
CINEVISTA	EQ	05-Feb-2020	7.05	7.35	7.35	6.70	7.10	6.90	6.83	14964	1.02	36	13124	87.70
CIPLA	EQ	05-Feb-2020	448.45	449.55	459.15	437.50	453.75	447.55	447.16	3637403	16265.18	60500	1197984	32.94
CKFSL	EQ	05-Feb-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	125297	0.41	64	63559	50.73
CLEDUCATE	EQ	05-Feb-2020	73.60	74.85	74.90	72.10	74.00	74.00	73.17	840	0.61	88	621	73.93
CLNINDIA	EQ	05-Feb-2020	457.40	459.00	477.90	450.65	467.00	468.60	468.67	123112	576.99	7447	61929	50.30
CMICABLES	EQ	05-Feb-2020	44.05	44.10	45.90	43.10	43.45	43.25	43.60	12743	5.56	313	6326	49.64
CMMIPL	SM	05-Feb-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	12000	1.06	4	12000	100.00
CNOVAPETRO	EQ	05-Feb-2020	7.65	7.30	7.75	7.25	7.50	7.45	7.48	827	0.06	20	450	54.41
COALINDIA	EQ	05-Feb-2020	182.50	184.00	184.00	178.50	179.80	179.25	180.70	9468632	17110.12	55574	3206565	33.87
COCHINSHIP	EQ	05-Feb-2020	373.25	374.90	378.00	338.65	345.00	345.40	349.50	916794	3204.23	22495	545486	59.50
COLPAL	EQ	05-Feb-2020	1359.40	1367.00	1379.80	1362.60	1368.80	1372.50	1373.28	365263	5016.10	22558	172253	47.16
COMPINFO	EQ	05-Feb-2020	15.90	16.65	16.65	16.65	16.65	16.65	16.65	8764	1.46	19	8764	100.00
COMPUSOFT	EQ	05-Feb-2020	7.25	7.05	7.15	6.95	7.10	7.05	7.03	13665	0.96	59	12830	93.89
CONCOR	EQ	05-Feb-2020	566.35	566.50	600.00	552.00	595.10	594.50	580.16	2991672	17356.41	46395	1173678	39.23
CONFIPET	EQ	05-Feb-2020	26.45	26.80	26.80	25.90	26.40	26.30	26.27	106890	28.08	761	71041	66.46
CONSOFINVT	EQ	05-Feb-2020	35.10	35.10	35.10	35.05	35.10	35.10	35.09	918	0.32	8	918	100.00
CONTI	SM	05-Feb-2020	94.00	97.05	98.70	97.00	98.70	98.60	98.09	324000	317.81	72	100000	30.86
CONTROLPR	EQ	05-Feb-2020	264.50	267.90	278.00	255.00	277.70	273.65	269.97	8986	24.26	434	6316	70.29
CORALFINAC	EQ	05-Feb-2020	10.40	10.80	10.85	9.95	10.40	10.35	10.36	8936	0.93	86	5255	58.81
CORDSCABLE	EQ	05-Feb-2020	46.75	48.35	48.35	46.35	47.10	47.15	47.00	6728	3.16	182	5221	77.60
COROMANDEL	EQ	05-Feb-2020	619.75	622.70	630.00	612.00	620.00	619.75	619.70	135142	837.47	7635	76886	56.89
CORPBANK	EQ	05-Feb-2020	22.30	22.30	22.95	22.00	22.65	22.70	22.50	208913	47.00	851	104106	49.83
COSMOFILMS	EQ	05-Feb-2020	269.95	267.35	274.00	267.35	268.10	268.85	269.94	15055	40.64	453	10906	72.44
COUNCODOS	EQ	05-Feb-2020	1.50	1.45	1.50	1.45	1.50	1.50	1.46	3819	0.06	18	3494	91.49
COX&KINGS	BZ	05-Feb-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.76	1185703	9.05	569	-	-
CPSEETF	EQ	05-Feb-2020	20.53	20.53	20.63	20.41	20.43	20.45	20.54	4413805	906.42	29440	3210640	72.74
CREATIVE	BE	05-Feb-2020	102.40	106.95	107.00	106.95	106.95	106.95	106.95	3255	3.48	34	-	-
CREDITACC	EQ	05-Feb-2020	767.90	773.80	829.00	767.95	814.70	811.55	811.40	226955	1841.52	12228	119287	52.56
CREST	EQ	05-Feb-2020	97.70	96.00	102.00	94.65	95.65	96.05	97.63	6122	5.98	212	1773	28.96
CRISIL	EQ	05-Feb-2020	1699.95	1722.00	1733.95	1688.10	1690.20	1695.35	1700.37	51040	867.87	5146	36802	72.10
CROMPTON	EQ	05-Feb-2020	283.90	285.60	292.00	283.10	287.60	288.70	289.06	903786	2612.51	25352	760577	84.15
CSBBANK	EQ	05-Feb-2020	186.80	198.50	198.50	189.00	189.70	190.20	192.49	876199	1686.58	16022	279536	31.90
CTE	EQ	05-Feb-2020	24.65	24.00	25.20	23.55	24.95	24.90	24.09	2377	0.57	55	1964	82.63
CUB	EQ	05-Feb-2020	229.95	230.00	231.20	228.70	230.70	229.85	229.94	1158159	2663.03	12835	1016796	87.79
CUMMINSIND	EQ	05-Feb-2020	564.75	566.90	580.50	566.05	569.50	570.40	572.73	489017	2800.74	15197	152671	31.22
CUPID	EQ	05-Feb-2020	229.45	231.50	238.45	229.20	229.20	231.40	233.91	51979	121.58	2117	21133	40.66
CURATECH	BE	05-Feb-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	5	0.00	3	-	-
CYBERMEDIA	BE	05-Feb-2020	2.05	2.05	2.05	2.05	2.05	2.05	2.05	1	0.00	1	-	-
CYBERTECH	EQ	05-Feb-2020	45.15	45.20	46.00	44.80	45.60	45.00	45.34	19769	8.96	195	11037	55.83
CYIENT	EQ	05-Feb-2020	481.20	483.50	491.90	482.55	485.00	485.65	486.96	205674	1001.55	19180	142397	69.23
DAAWAT	EQ	05-Feb-2020	25.55	25.55	26.85	25.55	26.60	26.60	26.50	586587	155.47	1935	300984	51.31
DABUR	EQ	05-Feb-2020	503.35	505.00	513.00	503.50	512.45	511.15	509.44	1728547	8806.00	40067	891488	51.57
DALBHARAT	EQ	05-Feb-2020	876.15	876.20	904.75	875.10	880.00	885.25	888.49	211842	1882.20	7776	143173	67.58
DALMIASUG	EQ	05-Feb-2020	100.95	101.00	102.30	95.20	96.70	96.35	98.71	328522	324.29	3280	201278	61.27
DAMODARIND	EQ	05-Feb-2020	28.75	29.80	29.80	28.80	28.80	28.85	29.41	52	0.02	6	50	96.15
DATAMATICS	EQ	05-Feb-2020	64.95	65.50	68.00	65.50	68.00	67.70	66.92	98421	65.87	1371	55325	56.21
DBCORP	EQ	05-Feb-2020	133.50	134.00	134.90	131.95	131.95	132.15	132.76	44181	58.66	1755	29043	65.74
DBL	EQ	05-Feb-2020	381.15	383.60	387.80	381.00	383.00	383.55	384.14	154389	593.06	5639	59861	38.77
DBREALTY	BE	05-Feb-2020	9.25	9.05	9.60	8.95	9.25	9.25	9.17	103754	9.51	266	-	-
DBSTOCKBRO	BE	05-Feb-2020	9.10	9.05	9.05	9.05	9.05	9.05	9.05	107	0.01	3	-	-
DCAL	EQ	05-Feb-2020	78.95	82.85	82.85	82.85	82.85	82.85	82.85	88631	73.43	917	88631	100.00
DCBBANK	EQ	05-Feb-2020	177.70	176.40	179.15	174.25	176.00	176.25	176.35	489286	862.84	6617	275975	56.40
DCI	SM	05-Feb-2020	45.25	45.20	45.20	45.20	45.20	45.20	45.20	15000	6.78	4	15000	100.00
DCM	EQ	05-Feb-2020	23.00	22.00	23.75	22.00	23.00	23.00	23.21	7333	1.70	92	4748	64.75
DCMNVL	EQ	05-Feb-2020	34.10	34.85	35.05	33.00	33.85	33.85	34.16	11136	3.80	50	8921	80.11
DCMSHRIRAM	EQ	05-Feb-2020	362.10	370.90	370.90	362.30	365.15	366.30	364.91	41962	153.12	2286	23278	55.47
DCW	EQ	05-Feb-2020	14.90	14.80	15.10	14.30	14.30	14.55	14.73	161724	23.82	459	117868	72.88
DECCANCE	EQ	05-Feb-2020	322.05	320.00	325.00	302.60	320.00	319.50	314.05	9750	30.62	722	5144	52.76
DEEPAKFERT	EQ	05-Feb-2020	93.80	94.75	96.30	93.60	95.15	94.85	94.98	376831	357.90	5429	137021	36.36
DEEPAKNTR	EQ	05-Feb-2020	404.50	408.95	414.00	402.50	408.25	408.30	408.32	390177	1593.18	12369	169422	43.42
DEEPIND	EQ	05-Feb-2020	103.90	106.45	106.45	102.55	103.95	103.65	104.29	16212	16.91	783	8402	51.83
DELTACORP	EQ	05-Feb-2020	174.15	173.15	177.50	172.40	172.90	173.35	174.51	521563	910.19	6804	196451	37.67
DELTAMAGNT	EQ	05-Feb-2020	35.35	35.00	37.95	34.00	35.50	35.25	35.20	2783	0.98	220	2080	74.74
DEN	EQ	05-Feb-2020	50.10	51.95	51.95	49.95	50.05	50.35	50.61	21006	10.63	253	12590	59.94
DENORA	EQ	05-Feb-2020	213.40	214.40	227.80	213.95	219.00	218.00	221.59	11899	26.37	853	4774	40.12
DEVIT	SM	05-Feb-2020	75.05	75.50	75.65	75.50	75.65	75.65	75.58	3000	2.27	2	0	0.00
DFMFOODS	EQ	05-Feb-2020	310.45	314.60	327.60	308.60	313.85	313.10	318.59	157791	502.71	3709	94591	59.95
DGCONTENT	BE	05-Feb-2020	5.40	5.15	5.50	5.15	5.20	5.20	5.20	3373	0.18	23	-	-
DHAMPURSUG	EQ	05-Feb-2020	192.00	195.50	195.50	183.45	186.70	186.25	188.36	626184	1179.46	12467	288007	45.99
DHANBANK	EQ	05-Feb-2020	14.25	14.50	14.80	14.20	14.20	14.25	14.49	410646	59.51	859	212640	51.78
DHANUKA	EQ	05-Feb-2020	524.90	524.85	536.85	514.45	518.00	518.20	527.21	19116	100.78	1513	7756	40.57
DHARSUGAR	EQ	05-Feb-2020	7.10	7.10	7.35	7.00	7.25	7.20	7.12	5937	0.42	50	4606	77.58
DHFL	EQ	05-Feb-2020	11.20	10.65	10.65	10.65	10.65	10.65	10.65	437481	46.59	1718	437480	100.00
DHFL	N4	05-Feb-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	20	0.04	1	20	100.00
DHFL	N6	05-Feb-2020	220.00	192.50	219.80	176.10	219.80	219.80	189.36	26	0.05	5	21	80.77
DHFL	NC	05-Feb-2020	200.00	180.11	180.11	180.11	180.11	180.11	180.11	15	0.03	1	15	100.00
DHFL	NN	05-Feb-2020	245.00	242.00	242.00	242.00	242.00	242.00	242.00	28	0.07	2	28	100.00
DHFL	NP	05-Feb-2020	197.37	186.00	205.00	186.00	195.00	195.00	192.90	9100	17.55	90	6464	71.03
DHFL	NQ	05-Feb-2020	224.68	247.98	247.98	224.00	224.00	224.00	237.02	11	0.03	3	6	54.55
DHFL	NS	05-Feb-2020	211.00	208.00	208.00	208.00	208.00	208.00	208.00	100	0.21	1	100	100.00
DHFL	NX	05-Feb-2020	200.00	180.00	180.00	180.00	180.00	180.00	180.00	50	0.09	1	50	100.00
DHFL	NY	05-Feb-2020	221.99	210.00	210.00	210.00	210.00	210.00	210.00	8	0.02	1	8	100.00
DHFL	Y1	05-Feb-2020	190.00	152.30	200.00	152.30	185.00	185.00	194.79	63	0.12	8	57	90.48
DHUNINV	EQ	05-Feb-2020	234.30	242.40	242.40	233.00	233.15	234.60	235.36	3298	7.76	152	2368	71.80
DIAMONDYD	EQ	05-Feb-2020	817.75	819.95	825.00	801.00	815.00	817.25	812.58	1544	12.55	365	504	32.64
DIAPOWER	BZ	05-Feb-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.53	4927	0.03	17	-	-
DICIND	EQ	05-Feb-2020	343.80	355.00	359.85	350.95	358.90	356.50	355.82	2530	9.00	118	1569	62.02
DIGISPICE	EQ	05-Feb-2020	5.10	4.90	5.20	4.90	5.10	5.10	5.11	2460	0.13	10	2375	96.54
DIGJAMLTD	BZ	05-Feb-2020	0.90	0.85	0.90	0.85	0.85	0.85	0.85	16348	0.14	16	-	-
DISHTV	EQ	05-Feb-2020	12.35	12.40	12.50	12.15	12.25	12.20	12.24	7787203	953.21	23553	2714062	34.85
DIVISLAB	EQ	05-Feb-2020	1961.30	1962.05	1990.00	1946.20	1958.00	1962.65	1970.62	519051	10228.54	24497	121497	23.41
DIXON	EQ	05-Feb-2020	4763.55	4799.00	4808.00	4632.20	4656.00	4655.95	4701.06	58820	2765.16	8551	33714	57.32
DLF	EQ	05-Feb-2020	245.25	250.15	255.80	245.65	251.65	253.45	251.71	12352880	31093.83	99057	2434875	19.71
DLINKINDIA	EQ	05-Feb-2020	111.50	112.35	114.15	110.20	111.60	111.25	112.35	46997	52.80	1259	27450	58.41
DMART	EQ	05-Feb-2020	2155.30	2160.00	2274.00	2160.00	2246.20	2248.90	2229.06	1100397	24528.55	54884	326277	29.65
DNAMEDIA	BE	05-Feb-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.44	5686	0.02	23	-	-
DOLAT	EQ	05-Feb-2020	52.85	53.75	55.40	52.30	54.50	54.20	54.20	51472	27.90	618	36732	71.36
DOLLAR	EQ	05-Feb-2020	142.05	143.95	148.00	141.10	144.00	143.95	144.10	17847	25.72	813	13188	73.89
DONEAR	EQ	05-Feb-2020	29.75	30.20	31.95	29.60	30.85	30.70	31.22	77012	24.05	845	28685	37.25
DPABHUSHAN	SM	05-Feb-2020	60.00	58.55	58.55	58.55	58.55	58.55	58.55	4000	2.34	1	4000	100.00
DPSCLTD	EQ	05-Feb-2020	7.65	8.20	8.20	7.50	7.50	7.75	7.78	5549	0.43	18	1940	34.96
DPWIRES	EQ	05-Feb-2020	87.45	91.50	91.50	85.50	88.00	87.75	87.28	790	0.69	19	615	77.85
DQE	EQ	05-Feb-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	15293	0.13	31	15293	100.00
DREDGECORP	EQ	05-Feb-2020	320.75	322.90	331.00	320.10	326.40	326.65	325.52	193959	631.38	5882	35529	18.32
DRREDDY	EQ	05-Feb-2020	3241.85	3235.00	3250.00	3121.70	3142.00	3133.35	3164.69	956229	30261.71	71527	472081	49.37
DRSDILIP	SM	05-Feb-2020	75.05	75.05	75.05	75.05	75.05	75.05	75.05	1600	1.20	1	1600	100.00
DSML	SM	05-Feb-2020	5.45	5.25	5.65	5.20	5.65	5.65	5.37	18000	0.97	3	12000	66.67
DSSL	EQ	05-Feb-2020	24.65	23.80	25.55	23.80	24.75	24.65	24.30	1326	0.32	21	927	69.91
DTIL	EQ	05-Feb-2020	176.10	176.10	180.50	176.10	178.00	178.45	178.88	2582	4.62	203	1549	59.99
DUCON	EQ	05-Feb-2020	4.70	4.60	4.75	4.55	4.75	4.60	4.63	46120	2.13	97	43015	93.27
DVL	EQ	05-Feb-2020	68.95	69.60	73.70	69.35	69.95	69.45	71.13	17701	12.59	307	8065	45.56
DWARKESH	EQ	05-Feb-2020	35.55	35.70	36.45	33.65	34.55	34.65	35.03	990699	347.03	3872	466388	47.08
DYNAMATECH	EQ	05-Feb-2020	1170.45	1170.00	1285.00	1127.00	1197.00	1184.85	1219.43	28444	346.86	3056	10837	38.10
DYNPRO	EQ	05-Feb-2020	157.45	162.00	162.00	153.60	155.35	155.30	156.65	9547	14.96	849	5524	57.86
E2E	SM	05-Feb-2020	19.40	18.80	18.90	18.45	18.45	18.45	18.64	34000	6.34	12	32000	94.12
EASTSILK	BE	05-Feb-2020	1.00	0.95	1.05	0.95	0.95	0.95	0.96	10900	0.10	14	-	-
EASUNREYRL	BZ	05-Feb-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1025	0.02	9	-	-
EBBETF0423	EQ	05-Feb-2020	1007.36	1008.00	1009.39	1008.00	1008.15	1008.24	1008.89	1907	19.24	74	1571	82.38
EBBETF0430	EQ	05-Feb-2020	1008.04	1006.00	1009.87	1006.00	1008.30	1008.24	1008.30	16563	167.00	47	16546	99.90
ECLERX	EQ	05-Feb-2020	608.95	610.00	638.90	606.05	623.00	624.15	625.96	47348	296.38	2322	25829	54.55
ECLFINANCE	N5	05-Feb-2020	1000.58	997.51	1007.97	997.51	1007.97	1007.97	998.87	46	0.46	2	40	86.96
ECLFINANCE	N7	05-Feb-2020	1943.99	1947.90	1949.00	1947.90	1949.00	1948.00	1948.00	201	3.92	5	201	100.00
ECLFINANCE	NB	05-Feb-2020	1007.39	1007.98	1008.00	1007.98	1008.00	1007.99	1007.99	228	2.30	5	228	100.00
ECLFINANCE	NE	05-Feb-2020	1067.34	1050.00	1078.00	1050.00	1078.00	1078.00	1052.55	11	0.12	3	10	90.91
ECLFINANCE	NF	05-Feb-2020	938.98	938.00	958.90	934.00	934.00	939.35	938.33	858	8.05	15	828	96.50
ECLFINANCE	NG	05-Feb-2020	919.99	912.00	914.00	894.00	914.00	911.41	910.54	432	3.93	9	430	99.54
ECLFINANCE	NH	05-Feb-2020	962.74	975.00	1005.00	975.00	1005.00	1000.00	1000.00	60	0.60	2	60	100.00
ECLFINANCE	NJ	05-Feb-2020	862.41	869.00	869.00	860.00	861.00	861.00	861.43	854	7.36	26	823	96.37
ECLFINANCE	NK	05-Feb-2020	860.00	850.00	876.00	850.00	876.00	876.00	874.69	258	2.26	12	250	96.90
ECLFINANCE	NM	05-Feb-2020	935.81	924.00	946.00	924.00	946.00	940.22	939.86	278	2.61	12	277	99.64
ECLFINANCE	NN	05-Feb-2020	986.22	999.00	1039.00	999.00	1039.00	1035.03	1035.04	101	1.05	2	101	100.00
ECLFINANCE	NO	05-Feb-2020	935.00	963.90	963.95	940.80	950.00	949.32	957.82	183	1.75	10	148	80.87
ECLFINANCE	NP	05-Feb-2020	948.47	908.00	940.00	900.10	940.00	939.01	936.26	169	1.58	10	169	100.00
ECLFINANCE	NR	05-Feb-2020	954.00	968.00	969.00	954.01	961.00	961.00	964.27	9013	86.91	36	8411	93.32
EDELWEISS	EQ	05-Feb-2020	89.45	89.50	90.50	87.55	89.00	88.60	89.16	733367	653.89	11782	455430	62.10
EDL	BZ	05-Feb-2020	3.65	3.65	3.65	3.50	3.50	3.50	3.51	1089	0.04	6	-	-
EDUCOMP	BZ	05-Feb-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.09	46208	0.50	52	-	-
EHFLNCD	N5	05-Feb-2020	898.00	860.00	861.00	860.00	861.00	861.00	860.67	12	0.10	3	12	100.00
EHFLNCD	N6	05-Feb-2020	884.23	879.00	910.00	841.90	904.99	884.66	884.67	510	4.51	8	470	92.16
EICHERMOT	EQ	05-Feb-2020	19512.65	19712.00	19800.00	19356.10	19500.00	19487.05	19572.19	128333	25117.57	29504	31674	24.68
EIDPARRY	EQ	05-Feb-2020	226.75	228.00	233.40	228.00	228.60	228.90	230.02	93964	216.14	1932	50219	53.44
EIFFL	SM	05-Feb-2020	115.25	114.50	114.80	114.50	114.80	114.80	114.70	4800	5.51	4	4800	100.00
EIHAHOTELS	EQ	05-Feb-2020	289.90	288.05	295.95	286.20	287.30	288.40	288.66	1087	3.14	82	758	69.73
EIHOTEL	EQ	05-Feb-2020	133.75	133.70	137.50	132.45	136.55	136.20	135.07	38600	52.14	1156	20205	52.34
EIMCOELECO	EQ	05-Feb-2020	322.80	326.95	326.95	318.10	318.10	318.10	318.57	21	0.07	3	20	95.24
EKC	EQ	05-Feb-2020	25.15	25.50	25.95	24.55	25.15	24.95	25.12	62027	15.58	552	32282	52.05
ELECON	EQ	05-Feb-2020	38.30	38.45	39.50	38.25	38.30	38.40	38.73	41252	15.98	631	22785	55.23
ELECTCAST	EQ	05-Feb-2020	14.85	14.95	15.00	14.35	14.45	14.45	14.58	183282	26.72	626	164759	89.89
ELECTHERM	EQ	05-Feb-2020	137.05	139.75	139.95	137.00	138.00	138.00	137.83	4706	6.49	176	3517	74.73
ELGIEQUIP	EQ	05-Feb-2020	251.60	250.25	255.00	248.20	253.00	251.60	250.60	22284	55.84	887	17629	79.11
ELGIRUBCO	EQ	05-Feb-2020	16.60	17.30	19.20	17.00	18.95	18.60	18.56	26354	4.89	269	15353	58.26
EMAMILTD	EQ	05-Feb-2020	300.60	302.00	311.35	301.25	306.90	307.10	307.65	622761	1915.92	29187	360829	57.94
EMAMIPAP	EQ	05-Feb-2020	101.50	96.45	102.85	96.45	96.45	96.45	98.61	80543	79.42	1628	47489	58.96
EMAMIREAL	BE	05-Feb-2020	62.00	58.90	58.90	58.90	58.90	58.90	58.90	3031	1.79	28	-	-
EMBASSY	RR	05-Feb-2020	410.11	412.00	412.00	406.20	408.40	408.95	409.15	101400	414.88	492	67400	66.47
EMCO	BZ	05-Feb-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.60	13386	0.08	8	-	-
EMKAY	EQ	05-Feb-2020	63.30	64.80	64.80	61.60	62.95	63.35	63.67	1019	0.65	57	587	57.61
EMMBI	EQ	05-Feb-2020	109.10	111.85	111.85	104.00	104.90	104.75	105.95	21303	22.57	568	16468	77.30
EMOFSR1RGG	MF	05-Feb-2020	9.24	9.49	9.49	9.19	9.29	9.29	9.28	13254	1.23	13	12930	97.56
ENDURANCE	EQ	05-Feb-2020	1075.50	1071.10	1128.90	1071.10	1102.05	1109.00	1100.18	11471	126.20	1712	5146	44.86
ENERGYDEV	EQ	05-Feb-2020	5.25	5.35	5.50	5.30	5.50	5.50	5.42	24960	1.35	70	15875	63.60
ENGINERSIN	EQ	05-Feb-2020	92.50	92.95	96.25	92.60	94.35	94.55	94.37	739849	698.20	6864	289453	39.12
ENIL	EQ	05-Feb-2020	244.90	241.00	250.00	235.20	244.90	241.10	243.24	10520	25.59	281	9197	87.42
EON	EQ	05-Feb-2020	13.35	14.00	14.00	13.00	13.05	13.00	13.15	19120	2.51	87	10228	53.49
EQ30	EQ	05-Feb-2020	329.39	341.00	341.00	339.90	340.50	340.50	340.07	35	0.12	7	35	100.00
EQUITAS	EQ	05-Feb-2020	108.55	109.30	114.85	109.20	113.80	114.30	112.70	10050007	11326.11	44702	2787854	27.74
ERFLNCDI	N3	05-Feb-2020	980.00	950.00	959.00	950.00	959.00	959.00	954.50	2	0.02	2	0	0.00
ERFLNCDI	N5	05-Feb-2020	850.00	850.00	850.00	850.00	850.00	850.00	850.00	50	0.43	1	50	100.00
ERIS	EQ	05-Feb-2020	525.05	526.95	531.40	516.30	524.00	523.95	523.88	36095	189.10	2601	12461	34.52
EROSMEDIA	EQ	05-Feb-2020	12.20	12.00	12.80	11.80	12.80	12.80	12.44	84908	10.56	275	46967	55.32
ESABINDIA	EQ	05-Feb-2020	1515.85	1539.95	1545.00	1469.00	1498.00	1500.35	1501.09	7017	105.33	1067	3505	49.95
ESCORTS	EQ	05-Feb-2020	846.70	843.00	865.80	838.55	858.00	855.30	857.20	3123728	26776.65	47497	223501	7.15
ESSARSHPNG	EQ	05-Feb-2020	6.60	6.50	6.80	6.50	6.65	6.70	6.56	2691	0.18	34	2632	97.81
ESSELPACK	EQ	05-Feb-2020	180.00	180.60	188.75	179.10	186.55	184.00	183.55	111614	204.87	3409	71429	64.00
ESTER	EQ	05-Feb-2020	39.20	38.90	39.80	38.30	39.00	39.00	39.15	20980	8.21	271	15869	75.64
EUROCERA	BZ	05-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	120	0.00	3	-	-
EUROTEXIND	EQ	05-Feb-2020	9.60	9.15	9.85	9.15	9.25	9.25	9.25	1080	0.10	10	1008	93.33
EVEREADY	EQ	05-Feb-2020	54.75	54.80	56.40	54.55	56.10	56.00	54.81	851082	466.50	1356	820895	96.45
EVERESTIND	EQ	05-Feb-2020	259.50	255.80	263.50	255.80	259.00	259.70	259.39	56124	145.58	1793	29243	52.10
EXCEL	BE	05-Feb-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.05	12648	0.13	21	-	-
EXCELINDUS	EQ	05-Feb-2020	885.85	885.85	922.55	885.85	893.00	892.05	905.41	18506	167.56	1790	8417	45.48
EXIDEIND	EQ	05-Feb-2020	188.35	188.00	191.00	178.55	189.85	185.65	182.76	14705145	26874.61	87452	7692216	52.31
EXPLEOSOL	EQ	05-Feb-2020	301.05	302.25	308.65	301.25	306.00	305.95	305.08	6102	18.62	363	3303	54.13
FACT	EQ	05-Feb-2020	39.30	39.40	40.30	38.65	39.40	39.50	39.75	183545	72.96	1337	70337	38.32
FAIRCHEM	EQ	05-Feb-2020	504.55	505.05	513.95	498.05	502.00	505.40	503.96	10821	54.53	688	8508	78.62
FCL	EQ	05-Feb-2020	28.25	28.50	29.30	26.45	28.45	28.50	28.47	182764	52.03	1017	84139	46.04
FCONSUMER	EQ	05-Feb-2020	22.65	22.70	23.05	21.85	22.70	22.55	22.42	1607071	360.32	4288	734315	45.69
FCSSOFT	EQ	05-Feb-2020	0.20	0.15	0.20	0.15	0.20	0.20	0.19	423938	0.82	131	423918	100.00
FDC	EQ	05-Feb-2020	227.75	227.75	232.00	227.05	229.50	229.90	230.19	56065	129.05	2205	40182	71.67
FEDERALBNK	EQ	05-Feb-2020	89.75	90.25	91.00	89.20	90.85	90.85	90.10	7382599	6651.51	18829	2469143	33.45
FEL	EQ	05-Feb-2020	22.15	22.90	22.90	22.00	22.20	22.30	22.31	185714	41.43	2010	84120	45.30
FELDVR	EQ	05-Feb-2020	21.55	21.40	21.80	20.15	21.35	20.90	20.63	29547	6.10	303	17958	60.78
FIEMIND	EQ	05-Feb-2020	459.20	465.25	470.00	460.90	465.00	462.50	463.71	4913	22.78	408	3008	61.23
FILATEX	EQ	05-Feb-2020	39.80	39.80	40.50	38.10	39.50	39.30	39.74	176467	70.12	659	128650	72.90
FINCABLES	EQ	05-Feb-2020	377.10	378.90	384.25	375.10	380.10	382.50	381.06	27961	106.55	2522	14080	50.36
FINEORG	EQ	05-Feb-2020	2346.70	2373.00	2395.95	2345.00	2347.00	2348.65	2354.06	13740	323.45	1804	8590	62.52
FINPIPE	EQ	05-Feb-2020	553.70	559.80	560.00	550.80	554.10	556.10	556.15	20388	113.39	2059	9811	48.12
FLEXITUFF	BE	05-Feb-2020	7.20	6.85	7.10	6.85	7.10	7.10	6.86	2451	0.17	8	-	-
FLFL	EQ	05-Feb-2020	408.30	408.00	408.05	396.30	398.00	399.00	401.05	41035	164.57	2728	16766	40.86
FLUOROCHEM	EQ	05-Feb-2020	602.15	609.95	609.95	575.00	604.00	604.65	594.31	35078	208.47	5584	18560	52.91
FMGOETZE	EQ	05-Feb-2020	570.05	576.15	578.60	565.50	567.55	569.95	572.35	1771	10.14	253	1405	79.33
FMNL	EQ	05-Feb-2020	25.35	25.05	25.50	24.20	24.20	24.95	24.82	21013	5.21	144	13514	64.31
FOCUS	SM	05-Feb-2020	34.00	34.00	34.00	34.00	34.00	34.00	34.00	3000	1.02	1	3000	100.00
FORCEMOT	EQ	05-Feb-2020	1328.65	1332.75	1374.00	1296.85	1341.95	1343.75	1338.58	208469	2790.53	13090	39265	18.83
FORTIS	EQ	05-Feb-2020	154.85	154.85	157.60	154.00	156.55	156.80	156.24	874925	1366.99	10794	551160	63.00
FOSECOIND	EQ	05-Feb-2020	1438.30	1444.40	1478.30	1400.10	1424.00	1418.45	1437.32	1632	23.46	322	1028	62.99
FRETAIL	EQ	05-Feb-2020	327.45	327.10	331.50	324.10	330.00	328.45	327.16	1378008	4508.22	8043	1077549	78.20
FSC	EQ	05-Feb-2020	456.00	457.75	470.05	447.00	456.65	456.10	458.40	34492	158.11	1750	7547	21.88
FSL	EQ	05-Feb-2020	42.65	43.15	43.60	42.25	42.65	42.70	42.89	1476344	633.14	4675	815889	55.26
GABRIEL	EQ	05-Feb-2020	108.40	112.80	113.80	110.40	111.95	111.60	112.14	86344	96.83	2195	28137	32.59
GAEL	EQ	05-Feb-2020	147.20	148.80	148.80	143.00	145.40	146.00	146.15	40319	58.93	1080	23941	59.38
GAIL	EQ	05-Feb-2020	118.90	119.30	121.50	118.00	121.05	120.95	120.30	11811317	14209.23	67358	5580837	47.25
GAL	EQ	05-Feb-2020	2.20	2.20	2.30	2.10	2.30	2.20	2.17	8074	0.18	29	6192	76.69
GALAXYSURF	EQ	05-Feb-2020	1600.05	1602.00	1632.10	1580.00	1590.00	1596.30	1600.08	14375	230.01	2515	9281	64.56
GALLANTT	EQ	05-Feb-2020	28.15	28.05	28.70	27.50	28.50	28.10	27.85	6088	1.70	112	4546	74.67
GALLISPAT	EQ	05-Feb-2020	25.40	23.55	25.85	23.55	24.30	24.30	24.74	5805	1.44	273	3139	54.07
GAMMNINFRA	BE	05-Feb-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.36	1017322	3.66	162	-	-
GANDHITUBE	EQ	05-Feb-2020	266.65	263.40	271.45	263.40	265.00	265.20	266.19	1641	4.37	62	1188	72.39
GANECOS	EQ	05-Feb-2020	301.10	304.90	314.75	299.90	309.25	310.25	308.23	79299	244.42	1024	29150	36.76
GANESHHOUC	BE	05-Feb-2020	33.50	32.70	35.15	32.70	35.15	35.15	33.85	26017	8.81	103	-	-
GANGESSECU	EQ	05-Feb-2020	40.25	37.55	44.00	36.90	39.75	39.45	39.47	3648	1.44	60	2858	78.34
GANGOTRI	BZ	05-Feb-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.51	5288	0.03	20	-	-
GARDENSILK	BE	05-Feb-2020	12.25	12.00	12.45	12.00	12.20	12.15	12.12	9052	1.10	34	-	-
GARFIBRES	EQ	05-Feb-2020	1529.20	1558.90	1574.00	1536.10	1570.00	1567.75	1565.49	7153	111.98	1122	5476	76.56
GATI	EQ	05-Feb-2020	68.10	66.80	68.25	66.55	68.00	68.10	67.72	347057	235.02	1527	248613	71.63
GAYAHWS	BE	05-Feb-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	877526	2.64	157	-	-
GAYAPROJ	EQ	05-Feb-2020	46.55	44.25	44.25	44.25	44.25	44.25	44.25	21759	9.63	113	21759	100.00
GDL	EQ	05-Feb-2020	130.10	129.95	131.40	124.10	130.00	130.15	129.43	393080	508.78	2917	357499	90.95
GEECEE	EQ	05-Feb-2020	83.35	83.50	85.35	83.45	84.45	84.30	84.18	1487	1.25	231	1005	67.59
GEEKAYWIRE	SM	05-Feb-2020	39.00	39.00	39.00	39.00	39.00	39.00	39.00	12000	4.68	3	12000	100.00
GENESYS	EQ	05-Feb-2020	60.20	60.00	61.80	56.45	59.00	59.35	59.12	16660	9.85	543	8184	49.12
GENUSPAPER	EQ	05-Feb-2020	6.30	6.65	6.65	6.00	6.10	6.20	6.20	63634	3.94	145	33210	52.19
GENUSPOWER	EQ	05-Feb-2020	29.05	29.40	29.95	28.55	28.70	28.80	29.01	138512	40.19	613	91046	65.73
GEOJITFSL	EQ	05-Feb-2020	27.60	27.95	27.95	27.55	27.60	27.60	27.68	69934	19.36	795	41779	59.74
GEPIL	EQ	05-Feb-2020	668.70	670.10	686.00	669.10	672.10	677.20	676.92	8561	57.95	1100	6000	70.09
GESHIP	EQ	05-Feb-2020	301.75	304.95	310.50	301.40	309.55	307.70	304.98	45758	139.55	1444	30020	65.61
GET&D	EQ	05-Feb-2020	159.70	162.90	162.90	158.20	158.50	159.10	159.73	29712	47.46	1404	17032	57.32
GFLLIMITED	EQ	05-Feb-2020	134.60	141.30	141.30	135.10	141.30	141.30	140.30	76866	107.84	939	51513	67.02
GHCL	EQ	05-Feb-2020	185.10	186.45	187.50	182.25	184.80	183.25	184.56	129414	238.85	2290	84167	65.04
GICHSGFIN	EQ	05-Feb-2020	146.55	147.35	147.50	145.00	145.00	145.50	146.26	68924	100.80	1609	35444	51.42
GICRE	EQ	05-Feb-2020	243.35	245.85	258.45	245.10	255.00	255.10	254.64	260366	663.01	12977	112134	43.07
GILLANDERS	EQ	05-Feb-2020	29.00	28.65	30.95	27.35	28.45	28.20	28.23	7049	1.99	92	5776	81.94
GILLETTE	EQ	05-Feb-2020	6456.85	6509.80	6525.95	6460.00	6500.00	6498.80	6498.27	12146	789.28	2944	7801	64.23
GINNIFILA	EQ	05-Feb-2020	8.00	7.95	8.20	7.85	8.20	8.10	8.11	13697	1.11	62	12337	90.07
GIPCL	EQ	05-Feb-2020	75.95	76.95	77.75	74.80	75.20	75.15	75.69	134103	101.51	1732	111926	83.46
GKWLIMITED	EQ	05-Feb-2020	682.35	675.00	693.80	661.30	689.00	669.15	682.78	215	1.47	42	170	79.07
GLAXO	EQ	05-Feb-2020	1447.55	1434.10	1538.80	1365.00	1378.00	1376.50	1436.51	614869	8832.66	33513	216272	35.17
GLENMARK	EQ	05-Feb-2020	314.05	315.20	320.10	309.90	318.40	319.00	316.60	1625853	5147.42	20108	286680	17.63
GLFL	BE	05-Feb-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	163	0.00	2	-	-
GLOBALVECT	EQ	05-Feb-2020	56.70	57.10	58.80	56.70	57.50	57.55	57.99	5659	3.28	159	3585	63.35
GLOBOFFS	EQ	05-Feb-2020	4.75	4.75	4.85	4.60	4.85	4.60	4.63	3703	0.17	29	3423	92.44
GLOBUSSPR	EQ	05-Feb-2020	134.60	135.25	137.55	134.00	135.10	134.95	135.39	62570	84.71	997	37065	59.24
GMBREW	EQ	05-Feb-2020	399.15	397.50	407.00	397.50	401.50	404.75	403.09	14679	59.17	856	9794	66.72
GMDCLTD	EQ	05-Feb-2020	60.85	61.40	62.60	60.50	61.00	61.00	61.35	133378	81.83	1956	74682	55.99
GMMPFAUDLR	EQ	05-Feb-2020	2963.80	2995.00	3049.90	2851.35	2930.00	2925.75	2947.45	80223	2364.54	11122	25936	32.33
GMRINFRA	EQ	05-Feb-2020	22.00	22.25	23.00	22.10	22.90	22.90	22.57	8874082	2002.81	8695	2812372	31.69
GNA	EQ	05-Feb-2020	246.55	251.00	278.00	248.50	270.60	270.55	269.61	281247	758.27	12238	72283	25.70
GNFC	EQ	05-Feb-2020	172.75	173.25	176.00	173.00	173.50	173.55	174.26	292385	509.52	6481	137455	47.01
GOACARBON	BE	05-Feb-2020	267.40	280.75	280.75	275.00	280.75	280.75	280.25	31125	87.23	601	-	-
GOCLCORP	EQ	05-Feb-2020	278.90	275.40	294.00	275.25	280.10	280.95	283.95	15920	45.20	484	8528	53.57
GODFRYPHLP	EQ	05-Feb-2020	1258.35	1260.25	1291.00	1215.20	1248.05	1254.70	1254.42	176985	2220.13	10402	40031	22.62
GODREJAGRO	EQ	05-Feb-2020	579.60	583.50	589.90	570.00	575.00	577.80	582.32	87106	507.24	5552	42686	49.00
GODREJCP	EQ	05-Feb-2020	654.55	658.00	663.85	649.55	660.15	661.35	658.16	1410185	9281.32	23994	768603	54.50
GODREJIND	EQ	05-Feb-2020	405.60	406.00	423.15	405.65	415.00	415.10	416.74	166964	695.81	10248	108770	65.15
GODREJPROP	EQ	05-Feb-2020	1099.00	1102.00	1189.25	1092.30	1159.00	1151.40	1154.94	1071661	12377.00	49481	279925	26.12
GOENKA	BZ	05-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.27	13768	0.04	17	-	-
GOKEX	EQ	05-Feb-2020	62.25	65.05	71.50	65.05	66.30	66.75	68.46	579761	396.91	8054	247287	42.65
GOKUL	EQ	05-Feb-2020	9.55	9.65	9.80	9.40	9.40	9.50	9.62	8745	0.84	29	1457	16.66
GOKULAGRO	EQ	05-Feb-2020	12.15	12.15	12.15	11.45	11.45	11.60	11.69	10832	1.27	80	8809	81.32
GOLDBEES	EQ	05-Feb-2020	35.58	36.00	36.00	35.18	35.31	35.31	35.40	1744465	617.46	3789	1133354	64.97
GOLDENTOBC	EQ	05-Feb-2020	28.15	27.40	29.00	26.80	26.85	26.85	27.45	3870	1.06	103	1993	51.50
GOLDIAM	EQ	05-Feb-2020	146.45	146.45	149.00	144.00	146.45	145.55	145.33	31150	45.27	582	21946	70.45
GOLDSHARE	EQ	05-Feb-2020	3575.75	3554.50	3568.35	3511.00	3539.80	3539.05	3547.50	1287	45.66	224	929	72.18
GOLDTECH	EQ	05-Feb-2020	9.60	9.75	11.30	9.20	10.00	10.05	9.99	102353	10.23	340	45908	44.85
GOODLUCK	EQ	05-Feb-2020	48.25	48.25	50.00	47.00	48.90	48.75	48.86	26970	13.18	453	15379	57.02
GPIL	EQ	05-Feb-2020	195.50	197.35	208.80	193.00	207.00	206.30	200.51	143929	288.59	3109	89094	61.90
GPPL	EQ	05-Feb-2020	85.10	86.20	86.45	84.05	84.50	84.75	84.91	148283	125.91	3713	105152	70.91
GPTINFRA	EQ	05-Feb-2020	37.40	38.40	38.40	35.15	36.50	36.50	36.60	8434	3.09	79	4563	54.10
GRANULES	EQ	05-Feb-2020	146.00	147.50	154.60	146.90	154.40	153.65	152.39	1881971	2867.89	27054	863404	45.88
GRAPHITE	EQ	05-Feb-2020	299.25	300.75	304.85	299.15	303.20	303.10	302.27	1012749	3061.19	14100	221512	21.87
GRASIM	EQ	05-Feb-2020	793.70	793.70	802.10	788.05	798.45	799.90	795.11	1058399	8415.39	29763	325804	30.78
GRAVITA	EQ	05-Feb-2020	58.90	59.00	61.50	58.95	60.90	60.70	60.50	81468	49.29	697	50303	61.75
GREAVESCOT	EQ	05-Feb-2020	131.90	132.40	141.00	131.75	138.75	138.70	136.82	212897	291.29	5361	82741	38.86
GREENLAM	EQ	05-Feb-2020	997.45	995.50	1024.00	966.05	990.00	995.90	991.17	3164	31.36	414	2307	72.91
GREENPANEL	EQ	05-Feb-2020	58.20	59.50	61.10	55.30	55.30	55.30	58.09	634891	368.79	1931	404886	63.77
GREENPLY	EQ	05-Feb-2020	156.75	157.30	157.90	148.00	148.25	148.95	151.10	37032	55.96	3028	21839	58.97
GREENPOWER	BE	05-Feb-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	34361	0.76	67	-	-
GRINDWELL	EQ	05-Feb-2020	648.95	650.00	698.00	622.65	658.00	666.20	668.23	203464	1359.61	8597	70379	34.59
GROBTEA	BE	05-Feb-2020	443.50	440.00	443.50	422.05	423.65	423.70	426.15	138	0.59	22	-	-
GRPLTD	EQ	05-Feb-2020	857.25	910.00	910.00	850.10	850.10	852.65	861.59	56	0.48	21	35	62.50
GRSE	EQ	05-Feb-2020	173.35	173.55	183.00	173.55	180.50	180.65	179.89	284333	511.50	5179	107036	37.64
GSCLCEMENT	EQ	05-Feb-2020	22.35	22.90	22.90	22.30	22.35	22.40	22.49	18261	4.11	92	14167	77.58
GSFC	EQ	05-Feb-2020	77.70	77.75	79.10	76.45	76.85	76.80	77.69	311932	242.33	2570	203850	65.35
GSKCONS	EQ	05-Feb-2020	9308.20	9331.25	9425.00	9289.00	9300.10	9315.10	9336.75	6803	635.18	1824	2549	37.47
GSPL	EQ	05-Feb-2020	244.80	246.50	246.50	236.60	242.10	241.25	241.03	703500	1695.63	20032	484386	68.85
GSS	EQ	05-Feb-2020	45.65	44.95	46.00	44.05	45.20	44.80	45.32	8476	3.84	172	5450	64.30
GTL	EQ	05-Feb-2020	1.35	1.40	1.40	1.35	1.40	1.35	1.37	23403	0.32	45	13825	59.07
GTLINFRA	EQ	05-Feb-2020	0.40	0.45	0.45	0.35	0.40	0.40	0.40	2820010	11.35	533	2068809	73.36
GTPL	EQ	05-Feb-2020	74.55	75.00	75.00	72.10	73.30	73.40	73.25	36555	26.78	641	21629	59.17
GUFICBIO	EQ	05-Feb-2020	64.90	64.45	72.20	64.00	71.80	71.50	69.79	238411	166.39	2674	121796	51.09
GUJALKALI	EQ	05-Feb-2020	386.70	389.20	394.95	379.00	380.55	381.75	383.05	105754	405.09	4025	83413	78.87
GUJAPOLLO	EQ	05-Feb-2020	126.85	125.40	130.00	124.10	127.00	127.00	127.20	2280	2.90	82	1975	86.62
GUJGASLTD	EQ	05-Feb-2020	292.30	295.70	302.00	292.55	296.10	296.25	296.61	1291280	3830.07	28408	884339	68.49
GUJRAFFIA	BE	05-Feb-2020	13.70	13.05	13.05	13.05	13.05	13.05	13.05	239	0.03	6	-	-
GULFOILLUB	EQ	05-Feb-2020	800.70	801.25	813.75	798.55	800.10	802.40	806.67	6659	53.72	340	6121	91.92
GULFPETRO	EQ	05-Feb-2020	46.40	46.10	48.60	45.50	47.90	47.65	47.40	15526	7.36	289	12804	82.47
GULPOLY	EQ	05-Feb-2020	46.35	45.55	47.35	45.10	45.85	45.80	45.56	6383	2.91	359	4349	68.13
GVKPIL	EQ	05-Feb-2020	4.15	4.15	4.30	4.10	4.20	4.25	4.22	916092	38.69	757	532281	58.10
HAL	EQ	05-Feb-2020	783.05	800.00	819.05	788.10	810.05	812.15	806.26	41393	333.73	3539	11046	26.69
HARITASEAT	EQ	05-Feb-2020	513.30	502.05	510.95	496.05	496.05	499.40	503.42	1889	9.51	145	1229	65.06
HARRMALAYA	EQ	05-Feb-2020	59.10	59.10	60.70	57.20	57.95	57.60	58.90	34819	20.51	713	20441	58.71
HATHWAY	EQ	05-Feb-2020	19.05	19.35	19.35	18.65	18.95	18.95	18.89	241904	45.70	778	176577	72.99
HATSUN	EQ	05-Feb-2020	636.50	640.00	658.95	626.35	650.10	655.35	642.86	14971	96.24	1204	9342	62.40
HAVELLS	EQ	05-Feb-2020	608.05	613.40	630.00	610.70	619.10	621.10	619.88	2174566	13479.73	43622	614243	28.25
HAVISHA	BE	05-Feb-2020	0.60	0.65	0.65	0.55	0.55	0.55	0.57	500	0.00	2	-	-
HBLPOWER	EQ	05-Feb-2020	18.05	18.05	18.25	17.90	18.20	18.05	18.08	87081	15.74	367	60065	68.98
HCC	EQ	05-Feb-2020	10.15	10.15	10.45	10.10	10.30	10.30	10.30	1257054	129.52	1909	630065	50.12
HCG	EQ	05-Feb-2020	115.05	113.10	123.85	113.10	119.35	119.00	117.90	12099	14.26	485	7711	63.73
HCL-INSYS	EQ	05-Feb-2020	6.75	6.75	6.85	6.45	6.65	6.60	6.58	502537	33.07	975	282223	56.16
HCLTECH	EQ	05-Feb-2020	586.50	589.40	598.50	586.00	595.00	595.60	594.34	3006324	17867.64	109513	1738594	57.83
HDFC	EQ	05-Feb-2020	2345.95	2345.55	2395.50	2326.20	2390.50	2391.65	2367.47	3244383	76809.79	136750	2078655	64.07
HDFCAMC	EQ	05-Feb-2020	3185.90	3204.80	3230.00	3175.00	3189.85	3189.80	3200.64	362120	11590.14	36301	173694	47.97
HDFCBANK	EQ	05-Feb-2020	1229.80	1234.90	1248.00	1227.30	1246.00	1244.65	1237.42	9010341	111495.65	150882	6955471	77.19
HDFCLIFE	EQ	05-Feb-2020	573.10	574.40	586.35	565.00	583.50	583.45	578.63	2739852	15853.63	65615	1692917	61.79
HDFCMFGETF	EQ	05-Feb-2020	3639.05	3619.90	3639.40	3601.00	3602.00	3608.65	3623.24	4873	176.56	491	3860	79.21
HDFCNIFETF	EQ	05-Feb-2020	1260.77	1349.00	1349.00	1258.75	1271.40	1270.91	1265.43	502	6.35	50	488	97.21
HDFCSENETF	EQ	05-Feb-2020	4277.91	4315.95	4342.00	4310.00	4340.00	4337.65	4326.05	559	24.18	48	385	68.87
HDIL	BE	05-Feb-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	141013	3.31	226	-	-
HEG	EQ	05-Feb-2020	1057.80	1066.00	1100.00	1046.20	1098.00	1086.85	1072.66	234487	2515.24	12758	58423	24.92
HEIDELBERG	EQ	05-Feb-2020	197.35	198.70	202.50	197.60	200.00	199.70	200.03	133091	266.22	2888	70064	52.64
HEOF1126RG	MF	05-Feb-2020	9.52	9.61	9.61	9.61	9.61	9.61	9.61	2000	0.19	1	2000	100.00
HERCULES	EQ	05-Feb-2020	93.80	94.80	95.20	92.50	93.45	92.90	93.87	11350	10.65	411	5724	50.43
HERITGFOOD	EQ	05-Feb-2020	346.55	348.00	358.90	337.00	357.00	348.15	344.16	32353	111.35	1701	16865	52.13
HEROMOTOCO	EQ	05-Feb-2020	2462.05	2472.00	2478.90	2345.55	2374.00	2373.25	2377.41	2176980	51755.64	67347	1184447	54.41
HESTERBIO	EQ	05-Feb-2020	1614.05	1648.40	1648.70	1615.45	1640.00	1637.40	1635.49	6207	101.51	486	5007	80.67
HEXATRADEX	BE	05-Feb-2020	11.15	11.15	11.70	10.70	11.55	11.55	11.45	3121	0.36	25	-	-
HEXAWARE	EQ	05-Feb-2020	371.85	373.90	378.05	367.00	375.00	371.25	372.58	295467	1100.86	11945	118105	39.97
HFCL	EQ	05-Feb-2020	16.50	16.50	17.15	16.50	16.95	16.90	16.91	1391746	235.30	3207	975606	70.10
HGINFRA	EQ	05-Feb-2020	243.20	244.80	254.90	243.05	252.95	253.90	251.24	18010	45.25	972	10717	59.51
HGS	EQ	05-Feb-2020	680.95	675.25	704.65	675.25	700.00	699.20	695.27	6432	44.72	313	4464	69.40
HHOF1140RG	MF	05-Feb-2020	8.40	8.72	8.72	8.52	8.54	8.54	8.57	6010	0.52	3	5010	83.36
HIKAL	EQ	05-Feb-2020	125.20	126.00	132.00	125.30	128.50	128.45	128.94	1063724	1371.57	12135	371773	34.95
HIL	EQ	05-Feb-2020	1319.50	1325.00	1470.00	1284.00	1292.50	1295.05	1309.00	10853	142.07	1285	7359	67.81
HILTON	BE	05-Feb-2020	12.45	11.85	13.00	11.85	12.50	12.50	12.64	987	0.12	10	-	-
HIMATSEIDE	EQ	05-Feb-2020	122.60	123.30	127.70	122.60	127.45	126.95	126.50	120286	152.16	2270	46763	38.88
HINDALCO	EQ	05-Feb-2020	189.25	190.10	197.55	188.30	196.10	196.30	193.00	7411014	14303.27	40302	2940283	39.67
HINDCOMPOS	EQ	05-Feb-2020	208.75	211.85	212.40	203.30	207.90	204.00	207.31	2134	4.42	166	1634	76.57
HINDCOPPER	EQ	05-Feb-2020	42.05	42.40	43.55	42.05	43.25	43.25	42.89	706380	302.99	2997	262854	37.21
HINDMOTORS	EQ	05-Feb-2020	5.55	5.60	5.70	5.50	5.60	5.60	5.63	51065	2.88	151	33921	66.43
HINDNATGLS	BE	05-Feb-2020	36.60	36.40	36.40	35.50	36.00	36.00	35.71	1321	0.47	10	-	-
HINDOILEXP	EQ	05-Feb-2020	99.75	98.55	100.50	96.90	97.15	97.45	98.13	143334	140.65	2038	84579	59.01
HINDPETRO	EQ	05-Feb-2020	231.70	233.10	239.15	232.50	237.05	236.95	236.57	4989111	11802.74	53393	1891484	37.91
HINDSYNTEX	BE	05-Feb-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	163	0.00	2	-	-
HINDUNILVR	EQ	05-Feb-2020	2155.60	2167.40	2184.00	2153.90	2159.30	2160.30	2164.44	1514368	32777.58	87356	885125	58.45
HINDZINC	EQ	05-Feb-2020	192.95	193.20	194.95	189.50	191.60	190.75	192.33	682799	1313.22	21747	476095	69.73
HIRECT	EQ	05-Feb-2020	250.40	252.65	264.20	250.15	257.85	257.10	258.64	103843	268.58	3066	58022	55.87
HISARMETAL	EQ	05-Feb-2020	60.20	60.55	62.50	60.00	60.00	60.15	61.19	6071	3.71	115	3379	55.66
HITECH	EQ	05-Feb-2020	185.15	183.00	187.70	180.10	184.85	183.15	183.85	13056	24.00	206	10265	78.62
HITECHCORP	EQ	05-Feb-2020	86.55	88.00	93.00	88.00	90.50	90.50	89.94	950	0.85	19	743	78.21
HITECHGEAR	EQ	05-Feb-2020	181.85	186.75	186.95	178.35	185.00	183.90	184.76	15214	28.11	312	12510	82.23
HLVLTD	EQ	05-Feb-2020	5.55	5.65	5.70	5.50	5.70	5.65	5.61	141516	7.94	159	93151	65.82
HMT	BZ	05-Feb-2020	12.35	12.35	12.80	11.75	12.30	12.05	12.18	3779	0.46	35	-	-
HMVL	EQ	05-Feb-2020	74.90	75.20	75.85	73.15	75.00	74.90	74.63	14079	10.51	316	8940	63.50
HNDFDS	EQ	05-Feb-2020	653.30	645.00	664.90	645.00	654.00	652.75	653.26	3797	24.80	370	2165	57.02
HNGSNGBEES	EQ	05-Feb-2020	357.00	361.99	365.05	354.01	365.05	365.05	362.93	422	1.53	35	354	83.89
HONAUT	EQ	05-Feb-2020	32675.75	32600.00	35499.25	32255.00	33900.00	34019.40	34077.03	21183	7218.54	12631	5497	25.95
HONDAPOWER	EQ	05-Feb-2020	1155.05	1156.05	1218.00	1156.05	1212.00	1212.55	1190.47	6836	81.38	2417	3608	52.78
HOVS	EQ	05-Feb-2020	44.20	44.00	45.55	43.30	45.00	44.35	44.48	2947	1.31	140	1968	66.78
HPIL	ST	05-Feb-2020	41.50	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
HPL	EQ	05-Feb-2020	43.00	43.00	43.95	42.25	42.60	42.45	42.98	46388	19.94	632	31723	68.39
HSCL	EQ	05-Feb-2020	63.85	64.20	65.85	64.00	64.30	64.45	64.71	488070	315.83	3855	182759	37.45
HSIL	EQ	05-Feb-2020	50.95	51.80	51.80	48.30	48.60	48.60	49.20	215731	106.13	1975	140890	65.31
HTMEDIA	EQ	05-Feb-2020	15.20	15.40	15.40	15.00	15.00	15.05	15.21	32096	4.88	177	26091	81.29
HUBTOWN	BE	05-Feb-2020	12.25	12.00	12.85	11.65	12.00	11.75	11.87	58753	6.97	151	-	-
HUDCO	EQ	05-Feb-2020	37.85	38.30	38.60	37.70	37.75	37.85	38.12	1041159	396.91	4360	440320	42.29
HUDCO	N3	05-Feb-2020	1128.00	1138.99	1140.00	1138.99	1140.00	1140.00	1139.68	2685	30.60	8	2685	100.00
HUDCO	N4	05-Feb-2020	1099.00	1111.00	1111.00	1100.00	1100.00	1100.00	1105.50	50	0.55	2	25	50.00
HUDCO	N5	05-Feb-2020	1118.95	1126.00	1129.75	1126.00	1129.75	1127.87	1127.88	8	0.09	2	4	50.00
HUDCO	N8	05-Feb-2020	1153.59	1160.00	1170.00	1154.00	1162.00	1162.00	1166.61	410	4.78	16	405	98.78
HUDCO	N9	05-Feb-2020	1175.90	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	201	2.35	3	101	50.25
HUDCO	ND	05-Feb-2020	1264.61	1269.00	1269.00	1269.00	1269.00	1269.00	1269.00	14	0.18	2	14	100.00
IBMFNIFTY	EQ	05-Feb-2020	118.30	116.60	120.30	116.60	117.05	117.05	117.45	109	0.13	13	64	58.72
IBREALEST	EQ	05-Feb-2020	92.05	91.00	96.45	89.30	89.95	90.20	92.98	2456664	2284.09	15859	988260	40.23
IBUCCREDIT	N2	05-Feb-2020	1059.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	220	2.31	3	220	100.00
IBUCCREDIT	N4	05-Feb-2020	989.00	986.00	986.00	986.00	986.00	986.00	986.00	14	0.14	3	14	100.00
IBUCCREDIT	N6	05-Feb-2020	895.00	895.00	895.00	894.00	894.00	894.00	894.50	100	0.89	2	100	100.00
IBULHSGFIN	EQ	05-Feb-2020	276.85	279.00	284.15	271.50	276.30	276.70	278.76	20690497	57675.80	206652	2184728	10.56
IBULHSGFIN	N7	05-Feb-2020	1165.40	1165.70	1165.70	1165.70	1165.70	1165.70	1165.70	14	0.16	1	14	100.00
IBULHSGFIN	NA	05-Feb-2020	755.00	754.99	754.99	724.01	725.00	725.16	724.19	561	4.06	4	561	100.00
IBULISL	EQ	05-Feb-2020	104.90	104.85	109.00	104.20	106.20	106.35	107.22	155084	166.28	1934	62233	40.13
IBVENTURES	E3	05-Feb-2020	67.40	67.00	67.65	63.20	63.65	63.95	65.45	69056	45.19	514	41329	59.85
IBVENTURES	EQ	05-Feb-2020	164.15	165.90	167.00	157.75	159.00	158.95	161.37	1323025	2134.93	8161	746886	56.45
ICFL	N1	05-Feb-2020	978.00	981.00	988.00	979.00	988.00	982.06	982.06	64	0.63	5	64	100.00
ICFL	N2	05-Feb-2020	968.00	952.50	953.15	952.50	953.15	953.15	952.72	15	0.14	2	15	100.00
ICFL	N4	05-Feb-2020	951.10	952.00	985.00	952.00	985.00	985.00	969.37	19	0.18	3	19	100.00
ICFL	N5	05-Feb-2020	915.00	915.00	920.00	900.00	915.00	918.29	916.55	142	1.30	7	92	64.79
ICFL	N6	05-Feb-2020	964.00	965.00	965.00	940.00	940.00	940.00	952.38	210	2.00	4	210	100.00
ICICI500	EQ	05-Feb-2020	159.67	159.70	161.57	159.17	161.57	161.55	160.84	4605	7.41	47	3880	84.26
ICICIB22	EQ	05-Feb-2020	32.35	32.64	33.49	32.30	32.65	32.68	32.65	614723	200.72	2972	429522	69.87
ICICIBANK	EQ	05-Feb-2020	530.80	529.05	540.40	525.70	538.70	539.10	535.35	18782476	100552.34	180999	9072613	48.30
ICICIBANKN	EQ	05-Feb-2020	307.12	306.61	311.74	306.61	311.60	310.70	309.01	5144	15.90	77	3827	74.40
ICICIBANKP	EQ	05-Feb-2020	170.13	166.80	171.77	166.80	171.77	171.58	170.82	1664	2.84	29	696	41.83
ICICIGI	EQ	05-Feb-2020	1314.30	1326.00	1348.20	1311.00	1335.05	1336.30	1336.97	426619	5703.77	34926	311382	72.99
ICICIGOLD	EQ	05-Feb-2020	36.41	36.49	36.49	35.60	36.26	36.21	36.36	22980	8.36	1584	18576	80.84
ICICILIQ	EQ	05-Feb-2020	999.99	999.94	1000.00	999.94	1000.00	999.99	1000.00	33766	337.66	52	20033	59.33
ICICILOVOL	EQ	05-Feb-2020	92.33	93.80	93.80	92.15	92.76	92.72	92.49	1429	1.32	73	316	22.11
ICICIM150	EQ	05-Feb-2020	68.46	67.39	67.39	67.34	67.34	67.34	67.39	14	0.01	2	14	100.00
ICICIMCAP	EQ	05-Feb-2020	67.83	68.75	68.99	67.98	68.50	68.49	68.39	26887	18.39	116	23439	87.18
ICICINF100	EQ	05-Feb-2020	129.75	129.80	130.37	129.64	130.35	130.35	129.97	2497	3.25	25	2381	95.35
ICICINIFTY	EQ	05-Feb-2020	126.20	123.70	127.43	121.20	127.40	127.17	126.77	89093	112.95	5685	54629	61.32
ICICINV20	EQ	05-Feb-2020	57.00	57.95	57.95	56.92	57.64	57.40	57.28	2742	1.57	298	1687	61.52
ICICINXT50	EQ	05-Feb-2020	28.29	28.29	29.77	28.07	28.72	28.73	28.76	14559	4.19	135	13568	93.19
ICICIPRULI	EQ	05-Feb-2020	470.25	469.90	482.00	468.90	476.75	477.30	476.19	4084261	19448.71	40008	2695557	66.00
ICICISENSX	EQ	05-Feb-2020	433.00	435.78	439.26	433.05	437.09	437.09	436.79	196	0.86	63	135	68.88
ICIL	EQ	05-Feb-2020	52.35	51.00	52.60	47.70	48.25	48.85	49.72	273027	135.74	3665	219356	80.34
ICRA	EQ	05-Feb-2020	2893.05	2899.00	2999.00	2874.95	2891.00	2893.85	2946.35	1996	58.81	475	937	46.94
IDBI	EQ	05-Feb-2020	34.55	34.70	34.85	34.10	34.15	34.25	34.37	1522252	523.20	6553	654447	42.99
IDBIGOLD	EQ	05-Feb-2020	3685.20	3718.90	3718.95	3653.00	3654.00	3665.40	3664.34	606	22.21	49	539	88.94
IDEA	EQ	05-Feb-2020	5.25	5.25	5.35	4.95	5.25	5.25	5.19	121127246	6288.67	156307	31642087	26.12
IDFC	EQ	05-Feb-2020	35.45	35.10	36.60	35.10	36.45	36.30	36.05	1338732	482.66	4232	667856	49.89
IDFCFIRSTB	EQ	05-Feb-2020	40.55	40.80	41.60	40.45	41.05	41.05	41.15	12425347	5112.68	22110	3604199	29.01
IDFCFIRSTB	N1	05-Feb-2020	5015.00	4976.95	5000.00	4976.95	5000.00	5000.00	4986.83	7	0.35	3	4	57.14
IDFCFIRSTB	N2	05-Feb-2020	9945.00	9955.01	9955.01	9955.01	9955.01	9955.01	9955.01	5	0.50	2	5	100.00
IDFCFIRSTB	N4	05-Feb-2020	9490.00	9411.11	9525.00	9411.11	9525.00	9525.00	9480.93	21	1.99	11	11	52.38
IDFCFIRSTB	NB	05-Feb-2020	5202.60	5215.01	5220.00	5214.00	5220.00	5220.00	5215.57	14	0.73	6	10	71.43
IDFCFIRSTB	NC	05-Feb-2020	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	9400.00	7	0.66	3	7	100.00
IDFNIFTYET	EQ	05-Feb-2020	123.59	120.00	122.80	119.70	122.60	122.52	121.68	213	0.26	16	121	56.81
IEX	EQ	05-Feb-2020	168.40	170.95	180.00	170.00	179.95	179.70	176.18	1697944	2991.41	18846	1129914	66.55
IFBAGRO	EQ	05-Feb-2020	378.55	373.05	384.90	373.00	380.05	381.15	381.61	2212	8.44	138	1195	54.02
IFBIND	EQ	05-Feb-2020	561.70	567.85	579.50	564.00	572.50	573.50	570.64	26219	149.62	1478	11452	43.68
IFCI	EQ	05-Feb-2020	6.10	6.20	6.25	6.10	6.15	6.15	6.16	1424299	87.71	10153	775213	54.43
IFCI	NH	05-Feb-2020	976.00	978.99	979.00	975.00	975.16	975.35	976.73	1248	12.19	27	1078	86.38
IFCI	NL	05-Feb-2020	944.78	943.10	943.10	943.00	943.00	943.00	943.08	120	1.13	2	120	100.00
IFGLEXPOR	EQ	05-Feb-2020	153.60	153.60	158.80	153.60	157.80	157.65	156.35	1415	2.21	78	684	48.34
IGARASHI	EQ	05-Feb-2020	311.20	324.00	333.65	313.00	314.00	316.15	322.14	247564	797.51	8940	95924	38.75
IGL	EQ	05-Feb-2020	513.70	515.20	519.75	509.30	514.10	514.55	514.70	1503614	7739.16	48832	494679	32.90
IGPL	EQ	05-Feb-2020	171.75	171.85	171.85	165.25	168.80	168.65	168.40	13678	23.03	683	8932	65.30
IIFCL	N1	05-Feb-2020	1137.00	1145.00	1145.00	1145.00	1145.00	1145.00	1145.00	1000	11.45	4	1000	100.00
IIFCL	N4	05-Feb-2020	1286.31	1295.00	1303.00	1295.00	1303.00	1303.00	1295.04	302	3.91	4	300	99.34
IIFL	EQ	05-Feb-2020	161.85	163.45	164.70	161.55	162.75	163.10	163.35	91919	150.15	1333	55944	60.86
IIFLFIN	ND	05-Feb-2020	1003.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	10	0.10	1	10	100.00
IIFLFIN	NE	05-Feb-2020	1036.21	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	10	0.11	1	10	100.00
IIFLFIN	NF	05-Feb-2020	994.00	992.00	995.00	987.01	995.00	988.83	991.71	1283	12.72	19	1210	94.31
IIFLFIN	NG	05-Feb-2020	1001.00	960.01	1000.00	960.01	998.00	998.41	993.36	794	7.89	17	692	87.15
IIFLFIN	NH	05-Feb-2020	1000.00	955.00	955.00	955.00	955.00	955.00	955.00	1	0.01	1	1	100.00
IIFLFIN	NJ	05-Feb-2020	1047.54	1040.00	1050.00	1040.00	1050.00	1050.00	1040.77	130	1.35	6	130	100.00
IIFLFIN	NK	05-Feb-2020	975.00	904.00	998.15	904.00	997.00	997.49	989.73	611	6.05	8	510	83.47
IIFLFIN	NL	05-Feb-2020	1026.56	1026.95	1026.95	1026.95	1026.95	1026.95	1026.95	40	0.41	1	40	100.00
IIFLFIN	NN	05-Feb-2020	940.00	960.00	960.00	950.00	950.00	950.00	950.28	36	0.34	2	36	100.00
IIFLSEC	EQ	05-Feb-2020	49.35	50.80	50.80	48.60	49.35	49.10	49.59	429325	212.89	3755	286272	66.68
IIFLWAM	EQ	05-Feb-2020	1339.50	1345.05	1355.00	1313.45	1355.00	1349.60	1338.64	9683	129.62	2064	8110	83.76
IIHFL	N2	05-Feb-2020	1011.90	1001.01	1016.01	1001.01	1011.20	1011.36	1010.56	859	8.68	14	859	100.00
IIHFL	N3	05-Feb-2020	2000.00	1952.00	1998.99	1952.00	1998.99	1998.99	1975.50	20	0.40	2	20	100.00
IITL	EQ	05-Feb-2020	68.00	68.00	70.00	68.00	70.00	70.00	70.00	6442	4.51	7	6442	100.00
IL&FSENGG	BZ	05-Feb-2020	1.85	1.80	1.90	1.80	1.90	1.85	1.81	30967	0.56	37	-	-
IL&FSTRANS	BZ	05-Feb-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	66815	1.20	42	-	-
IMFA	EQ	05-Feb-2020	205.50	208.75	208.80	202.00	204.30	204.85	204.50	37549	76.79	759	20382	54.28
IMPAL	EQ	05-Feb-2020	572.55	572.00	574.90	570.00	571.00	571.20	571.76	1279	7.31	134	989	77.33
IMPEXFERRO	BE	05-Feb-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.35	2400	0.01	5	-	-
INDBANK	EQ	05-Feb-2020	7.95	8.05	8.15	7.90	8.00	8.00	8.03	60817	4.88	151	41768	68.68
INDHOTEL	EQ	05-Feb-2020	140.40	141.25	141.50	139.20	140.00	140.15	140.14	585389	820.38	5037	360870	61.65
INDIACEM	EQ	05-Feb-2020	79.10	79.00	79.75	76.80	77.20	77.40	78.10	2135589	1667.93	8740	1054024	49.36
INDIAGLYCO	EQ	05-Feb-2020	291.35	292.80	308.30	290.50	296.00	295.45	300.66	400215	1203.28	10509	153489	38.35
INDIAMART	EQ	05-Feb-2020	2363.75	2387.00	2459.95	2380.05	2396.00	2398.65	2417.84	48150	1164.19	5067	24233	50.33
INDIANB	EQ	05-Feb-2020	96.10	96.35	97.40	94.70	95.40	95.40	96.01	981168	942.06	11797	402379	41.01
INDIANCARD	EQ	05-Feb-2020	122.50	116.50	121.00	116.40	116.40	116.40	116.60	721	0.84	24	639	88.63
INDIANHUME	EQ	05-Feb-2020	246.15	248.15	253.50	247.05	250.00	250.50	250.24	30960	77.47	1025	17722	57.24
INDIGO	EQ	05-Feb-2020	1413.00	1421.50	1455.00	1407.05	1445.65	1450.35	1432.57	885473	12685.05	36696	249186	28.14
INDIGRID	IV	05-Feb-2020	93.89	94.44	94.44	93.90	94.00	93.99	94.00	709317	666.74	402	685503	96.64
INDNIPPON	EQ	05-Feb-2020	398.15	398.15	413.00	386.15	386.15	389.00	398.31	14440	57.52	1038	8596	59.53
INDOCO	EQ	05-Feb-2020	226.30	228.90	228.90	218.05	218.95	219.00	221.33	17956	39.74	1382	10498	58.47
INDORAMA	EQ	05-Feb-2020	24.85	24.80	25.25	24.70	25.20	25.05	24.93	78225	19.50	129	67065	85.73
INDOSOLAR	BZ	05-Feb-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	203768	1.94	51	-	-
INDOSTAR	EQ	05-Feb-2020	281.15	280.80	290.00	280.35	285.00	285.45	283.73	153804	436.39	2230	113821	74.00
INDOTECH	BE	05-Feb-2020	113.00	114.40	114.40	112.65	114.40	114.40	113.54	818	0.93	13	-	-
INDOTHAI	EQ	05-Feb-2020	22.25	22.25	23.75	21.55	23.65	23.10	22.85	6175	1.41	125	5585	90.45
INDOWIND	BE	05-Feb-2020	2.85	2.85	2.95	2.80	2.85	2.85	2.81	26251	0.74	60	-	-
INDRAMEDCO	EQ	05-Feb-2020	45.40	45.45	46.75	45.10	45.90	45.85	45.94	130854	60.11	944	83494	63.81
INDSWFTLAB	EQ	05-Feb-2020	22.20	21.90	22.70	21.90	22.10	22.05	22.25	14730	3.28	113	10693	72.59
INDSWFTLTD	EQ	05-Feb-2020	3.10	3.10	3.25	3.10	3.25	3.25	3.10	815	0.03	9	815	100.00
INDTERRAIN	EQ	05-Feb-2020	68.55	69.45	69.50	64.10	64.10	64.75	66.71	39941	26.64	563	34041	85.23
INDUSINDBK	EQ	05-Feb-2020	1272.65	1280.00	1288.65	1265.20	1273.40	1272.80	1277.83	4360609	55720.98	110877	2216034	50.82
INEOSSTYRO	EQ	05-Feb-2020	784.85	796.85	796.85	770.10	774.00	774.90	775.59	5192	40.27	265	4395	84.65
INFIBEAM	EQ	05-Feb-2020	57.05	57.45	57.90	56.05	56.90	57.05	57.20	690159	394.76	2424	240919	34.91
INFOBEAN	EQ	05-Feb-2020	98.50	98.50	103.90	94.80	96.90	96.40	100.50	82839	83.25	895	34386	41.51
INFRABEES	EQ	05-Feb-2020	333.16	335.31	340.69	335.31	337.92	339.97	336.67	1614	5.43	42	1500	92.94
INFRATEL	EQ	05-Feb-2020	240.05	242.00	251.00	240.00	245.00	246.05	246.04	5424629	13346.66	55477	998391	18.40
INFY	EQ	05-Feb-2020	787.85	781.00	786.00	774.40	784.50	784.55	779.33	6310409	49178.73	142904	3754373	59.49
INGERRAND	EQ	05-Feb-2020	664.30	664.55	688.00	664.50	673.95	674.20	676.51	37309	252.40	2563	15721	42.14
INNOVANA	SM	05-Feb-2020	103.50	107.00	108.65	102.45	103.80	103.80	104.64	8000	8.37	4	8000	100.00
INOXLEISUR	EQ	05-Feb-2020	413.20	415.40	417.90	407.05	410.35	411.65	411.13	169534	697.00	6750	112923	66.61
INOXWIND	EQ	05-Feb-2020	39.05	40.00	41.70	39.15	39.25	39.50	39.96	606858	242.48	3838	333856	55.01
INSECTICID	EQ	05-Feb-2020	539.65	541.15	557.70	540.00	547.25	548.60	550.90	16454	90.64	1060	9259	56.27
INSPIRISYS	EQ	05-Feb-2020	35.95	35.10	36.40	33.20	34.70	34.35	34.64	6703	2.32	141	4915	73.33
INTEGRA	BE	05-Feb-2020	0.55	0.60	0.60	0.55	0.60	0.60	0.60	1281	0.01	6	-	-
INTELLECT	EQ	05-Feb-2020	170.90	172.95	173.00	166.00	166.30	166.90	168.72	153274	258.60	2540	48326	31.53
INTENTECH	EQ	05-Feb-2020	25.10	25.00	25.80	24.35	25.00	25.05	25.01	5115	1.28	73	4475	87.49
INVENTURE	EQ	05-Feb-2020	13.50	13.25	13.75	12.50	13.45	13.45	13.19	46286	6.10	154	20843	45.03
IOB	EQ	05-Feb-2020	10.05	10.05	10.15	9.80	9.90	9.85	9.91	1429488	141.70	2053	948220	66.33
IOC	EQ	05-Feb-2020	113.80	114.85	115.85	113.90	114.70	114.70	114.90	15743983	18089.14	61028	5366860	34.09
IOLCP	EQ	05-Feb-2020	175.80	176.25	183.95	174.95	181.90	181.25	179.25	341399	611.97	6067	123725	36.24
IPCALAB	EQ	05-Feb-2020	1179.75	1182.00	1224.90	1179.30	1224.90	1217.75	1208.91	73705	891.02	12611	26102	35.41
IRB	EQ	05-Feb-2020	107.30	107.95	111.25	106.50	109.20	109.55	109.39	1778971	1946.08	11435	609162	34.24
IRBINVIT	IV	05-Feb-2020	52.60	52.79	52.80	52.31	52.57	52.75	52.59	65000	34.19	21	47500	73.08
IRCON	EQ	05-Feb-2020	453.50	456.50	483.00	455.65	465.00	466.45	470.13	420150	1975.23	10474	92578	22.03
IRCTC	EQ	05-Feb-2020	1412.65	1457.00	1547.80	1441.00	1511.00	1508.55	1506.70	10960302	165138.58	409572	1296198	11.83
IREDA	N5	05-Feb-2020	1295.00	1299.99	1300.00	1299.99	1300.00	1299.99	1300.00	200	2.60	2	200	100.00
IREDA	N7	05-Feb-2020	1150.00	1154.00	1154.00	1154.00	1154.00	1154.00	1154.00	328	3.79	4	328	100.00
IRFC	N1	05-Feb-2020	1076.43	1077.00	1077.00	1073.01	1075.00	1075.00	1074.68	281	3.02	5	188	66.90
IRFC	N2	05-Feb-2020	1160.00	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	500	5.82	1	500	100.00
IRFC	N7	05-Feb-2020	1311.01	1287.00	1287.00	1287.00	1287.00	1287.00	1287.00	1	0.01	1	1	100.00
IRFC	N8	05-Feb-2020	1431.94	1441.41	1441.41	1441.41	1441.41	1441.41	1441.41	1	0.01	1	1	100.00
IRFC	N9	05-Feb-2020	1176.10	1177.20	1178.10	1177.20	1178.00	1178.00	1177.62	210	2.47	3	105	50.00
IRFC	NA	05-Feb-2020	1277.00	1275.00	1290.00	1275.00	1290.00	1290.00	1287.30	122	1.57	2	122	100.00
IRFC	NC	05-Feb-2020	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	218	2.79	2	218	100.00
IRFC	NE	05-Feb-2020	1320.00	1329.99	1329.99	1329.00	1329.00	1329.00	1329.50	20	0.27	2	20	100.00
IRFC	NJ	05-Feb-2020	1163.00	1158.00	1158.05	1157.00	1157.00	1157.00	1157.98	775	8.97	8	775	100.00
IRFC	NK	05-Feb-2020	1189.95	1183.00	1183.00	1181.01	1181.01	1181.01	1181.19	216	2.55	2	216	100.00
IRISDOREME	SM	05-Feb-2020	128.00	129.00	133.00	129.00	133.00	133.00	130.75	6400	8.37	4	1600	25.00
ISEC	EQ	05-Feb-2020	460.45	457.00	467.95	456.70	465.00	463.45	462.76	286835	1327.36	11457	168028	58.58
ISFT	EQ	05-Feb-2020	74.05	70.50	75.00	70.35	70.40	70.40	70.92	4816	3.42	41	4705	97.70
ISMTLTD	EQ	05-Feb-2020	4.35	4.45	4.45	4.25	4.40	4.40	4.34	27235	1.18	46	26109	95.87
ITC	EQ	05-Feb-2020	215.65	216.30	217.50	211.50	216.05	216.45	215.20	21253607	45738.21	245783	9831848	46.26
ITDC	EQ	05-Feb-2020	282.70	282.00	307.40	280.00	299.70	297.00	296.41	257552	763.41	8903	49539	19.23
ITDCEM	EQ	05-Feb-2020	56.85	56.95	59.65	56.95	59.65	59.65	58.83	300998	177.09	1110	188589	62.65
ITI	EQ	05-Feb-2020	80.55	82.75	85.70	82.00	83.90	84.25	83.83	1103822	925.29	9479	254961	23.10
IVC	EQ	05-Feb-2020	3.25	3.30	3.35	3.05	3.15	3.10	3.15	164019	5.16	176	125231	76.35
IVP	EQ	05-Feb-2020	51.50	52.00	53.00	50.65	52.50	52.50	52.13	1829	0.95	56	1829	100.00
IVZINGOLD	EQ	05-Feb-2020	3731.65	3680.00	3680.00	3680.00	3680.00	3680.00	3680.00	2	0.07	2	2	100.00
IVZINNIFTY	EQ	05-Feb-2020	1266.20	1296.45	1296.45	1272.15	1272.15	1272.15	1290.84	13	0.17	3	10	76.92
IZMO	EQ	05-Feb-2020	26.15	25.20	26.65	24.85	24.85	24.85	25.16	8394	2.11	142	6062	72.22
J&KBANK	EQ	05-Feb-2020	24.30	24.95	25.10	22.55	22.85	22.80	23.39	2698934	631.25	18703	1429480	52.96
JAGRAN	EQ	05-Feb-2020	69.65	69.65	69.90	68.00	69.70	69.75	69.57	336168	233.89	1215	288819	85.92
JAGSNPHARM	EQ	05-Feb-2020	26.30	27.40	27.50	26.35	26.70	26.70	26.61	15009	3.99	140	10841	72.23
JAIBALAJI	EQ	05-Feb-2020	28.80	28.80	28.80	28.20	28.25	28.25	28.33	1605	0.45	19	1230	76.64
JAICORPLTD	EQ	05-Feb-2020	102.55	103.30	111.75	102.50	111.65	110.65	107.07	3322500	3557.33	23330	788947	23.75
JAINSTUDIO	BE	05-Feb-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	136	0.00	3	-	-
JAKHARIA	SM	05-Feb-2020	180.00	181.00	181.00	181.00	181.00	181.00	181.00	5600	10.14	7	5600	100.00
JALAN	SM	05-Feb-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	12000	0.67	3	12000	100.00
JAMNAAUTO	EQ	05-Feb-2020	40.50	41.10	42.00	41.00	41.45	41.35	41.52	488464	202.80	3175	209716	42.93
JASH	EQ	05-Feb-2020	137.45	137.45	139.85	135.30	135.30	135.35	136.30	1079	1.47	79	919	85.17
JAYAGROGN	EQ	05-Feb-2020	118.95	118.00	120.65	116.45	118.95	117.85	118.28	5422	6.41	200	4312	79.53
JAYBARMARU	EQ	05-Feb-2020	251.35	267.00	269.00	251.10	252.70	254.90	260.02	424242	1103.12	10580	109201	25.74
JAYNECOIND	EQ	05-Feb-2020	3.80	3.90	3.90	3.80	3.80	3.80	3.85	23198	0.89	31	21198	91.38
JAYSREETEA	EQ	05-Feb-2020	53.05	53.20	54.25	51.10	51.45	51.75	52.67	77698	40.93	1244	21975	28.28
JBCHEPHARM	EQ	05-Feb-2020	497.85	494.00	529.00	494.00	526.00	521.95	518.14	284046	1471.76	14733	199832	70.35
JBFIND	EQ	05-Feb-2020	10.30	10.80	10.80	10.80	10.80	10.80	10.80	40522	4.38	59	39768	98.14
JBMA	EQ	05-Feb-2020	246.40	250.15	258.00	245.15	249.00	248.40	252.00	60840	153.32	1615	18997	31.22
JCHAC	EQ	05-Feb-2020	2392.30	2448.85	2495.00	2400.05	2431.00	2430.40	2445.97	6247	152.80	1337	2384	38.16
JETAIRWAYS	BZ	05-Feb-2020	25.40	24.15	26.65	24.15	24.15	24.15	24.73	193979	47.98	1093	-	-
JETFREIGHT	SM	05-Feb-2020	15.05	15.80	15.80	15.80	15.80	15.80	15.80	4000	0.63	1	4000	100.00
JHS	EQ	05-Feb-2020	13.90	14.25	14.25	13.50	13.60	13.60	13.81	28320	3.91	218	17815	62.91
JIKIND	BE	05-Feb-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.26	810	0.00	7	-	-
JINDALPHOT	EQ	05-Feb-2020	13.40	13.05	14.20	13.00	14.20	13.90	13.71	7095	0.97	63	3132	44.14
JINDALPOLY	EQ	05-Feb-2020	249.90	250.95	256.80	244.10	245.00	246.20	251.80	14809	37.29	2219	7116	48.05
JINDALSAW	EQ	05-Feb-2020	88.65	88.60	90.75	87.45	89.50	89.20	89.21	1002535	894.32	7212	353328	35.24
JINDALSTEL	EQ	05-Feb-2020	183.40	183.40	192.95	181.90	192.25	190.10	185.87	20048729	37265.28	99298	1427451	7.12
JINDCOT	BE	05-Feb-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	2360	0.04	12	-	-
JINDRILL	EQ	05-Feb-2020	101.10	102.15	107.00	100.00	106.00	104.65	103.01	40454	41.67	1076	21021	51.96
JINDWORLD	EQ	05-Feb-2020	63.90	63.95	64.50	63.10	63.55	63.35	63.58	157006	99.82	1297	36125	23.01
JISLDVREQS	EQ	05-Feb-2020	7.10	7.10	7.40	6.75	6.75	6.75	6.81	106656	7.27	227	74052	69.43
JISLJALEQS	EQ	05-Feb-2020	6.95	7.00	7.05	6.70	6.90	6.85	6.78	2981317	202.17	2626	1596942	53.56
JITFINFRA	BE	05-Feb-2020	8.55	8.30	8.95	8.30	8.50	8.50	8.56	838	0.07	9	-	-
JIYAECO	EQ	05-Feb-2020	19.05	18.95	18.95	18.10	18.10	18.10	18.19	380329	69.17	1288	160487	42.20
JKCEMENT	EQ	05-Feb-2020	1382.10	1380.00	1401.00	1372.25	1390.00	1393.50	1388.83	40423	561.41	5267	21318	52.74
JKIL	EQ	05-Feb-2020	148.20	149.90	149.90	145.30	147.60	147.15	147.96	99787	147.65	1965	50170	50.28
JKLAKSHMI	EQ	05-Feb-2020	358.65	360.90	367.00	356.00	359.85	359.00	359.89	684158	2462.21	7444	619494	90.55
JKPAPER	EQ	05-Feb-2020	123.50	124.00	128.00	123.10	124.90	124.90	125.56	771903	969.23	9114	377512	48.91
JKTYRE	EQ	05-Feb-2020	73.20	73.60	75.10	73.00	73.85	74.05	74.17	759787	563.56	6818	221761	29.19
JMA	EQ	05-Feb-2020	26.80	26.90	27.50	24.60	25.70	25.00	25.18	3286	0.83	44	3161	96.20
JMCPROJECT	EQ	05-Feb-2020	94.95	95.25	96.85	94.05	95.85	96.10	95.80	41572	39.82	694	22728	54.67
JMFINANCIL	EQ	05-Feb-2020	108.25	108.75	109.70	106.20	108.60	108.70	108.36	484624	525.12	7950	267808	55.26
JMTAUTOLTD	EQ	05-Feb-2020	1.25	1.20	1.30	1.20	1.25	1.20	1.21	61636	0.75	30	48205	78.21
JOCIL	EQ	05-Feb-2020	123.45	128.00	128.00	124.00	126.00	125.45	125.25	4891	6.13	182	3332	68.13
JPASSOCIAT	EQ	05-Feb-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.87	6776559	126.66	2147	3318116	48.96
JPINFRATEC	EQ	05-Feb-2020	1.10	1.10	1.15	1.10	1.10	1.15	1.14	1751869	20.06	618	1550082	88.48
JPOLYINVST	EQ	05-Feb-2020	13.20	12.80	13.00	12.80	12.95	12.95	12.94	85	0.01	5	85	100.00
JPPOWER	EQ	05-Feb-2020	2.00	1.95	2.00	1.90	1.90	1.90	1.91	3377378	64.37	703	2274424	67.34
JSL	EQ	05-Feb-2020	39.80	40.50	42.40	39.95	41.80	41.75	41.44	1145065	474.51	7061	536663	46.87
JSLHISAR	EQ	05-Feb-2020	77.55	77.00	78.40	75.55	77.95	76.95	76.89	235831	181.32	1895	64548	27.37
JSWENERGY	EQ	05-Feb-2020	63.20	63.95	65.00	61.50	62.00	61.90	63.27	912844	577.55	5996	421435	46.17
JSWHL	EQ	05-Feb-2020	2499.25	2520.00	2599.00	2450.00	2450.00	2481.00	2534.15	1048	26.56	295	704	67.18
JSWSTEEL	EQ	05-Feb-2020	258.35	259.50	271.65	256.35	271.15	269.25	262.69	7218905	18963.12	45905	987086	13.67
JSWSTEEL	P2	05-Feb-2020	1.25	1.20	1.25	1.20	1.25	1.25	1.21	15226	0.18	17	15226	100.00
JTEKTINDIA	EQ	05-Feb-2020	84.95	87.70	88.60	85.10	85.10	85.50	86.63	89471	77.51	2215	41009	45.83
JUBILANT	EQ	05-Feb-2020	564.15	565.65	588.00	564.75	577.30	576.80	577.25	395779	2284.64	8758	249617	63.07
JUBLFOOD	EQ	05-Feb-2020	1932.90	1937.00	1962.95	1926.20	1939.20	1942.65	1942.95	486771	9457.71	20184	78313	16.09
JUBLINDS	BE	05-Feb-2020	131.70	126.30	138.00	125.25	130.90	130.55	128.24	13847	17.76	188	-	-
JUMPNET	EQ	05-Feb-2020	53.95	52.60	54.30	52.10	53.50	53.25	53.42	763297	407.75	810	593772	77.79
JUNIORBEES	EQ	05-Feb-2020	291.87	290.10	296.95	290.10	295.24	296.68	295.72	40491	119.74	2112	25564	63.14
JUSTDIAL	EQ	05-Feb-2020	528.95	529.50	534.30	517.00	525.45	525.40	524.94	2727856	14319.69	40202	148266	5.44
JVLAGRO	BZ	05-Feb-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.45	182665	0.81	65	-	-
JYOTHYLAB	EQ	05-Feb-2020	152.80	153.60	154.90	144.00	144.70	144.60	147.23	413440	608.71	9235	189264	45.78
KABRAEXTRU	EQ	05-Feb-2020	74.10	75.75	76.50	71.80	73.10	73.85	74.23	24149	17.93	495	21439	88.78
KAJARIACER	EQ	05-Feb-2020	561.65	564.05	572.35	562.00	564.00	564.85	569.08	214204	1219.00	2908	177564	82.89
KAKATCEM	EQ	05-Feb-2020	201.15	204.90	207.00	194.95	195.00	195.95	199.40	59979	119.60	2300	27939	46.58
KALPATPOWR	EQ	05-Feb-2020	435.95	439.85	444.00	432.00	438.00	436.55	437.94	18830	82.46	1510	9652	51.26
KALYANIFRG	BE	05-Feb-2020	164.00	172.20	172.20	163.00	165.00	165.00	165.95	226	0.38	11	-	-
KAMATHOTEL	EQ	05-Feb-2020	37.05	37.20	37.60	36.80	37.50	37.10	37.36	18641	6.96	208	14701	78.86
KAMDHENU	EQ	05-Feb-2020	88.30	89.35	91.10	86.20	87.80	88.25	88.98	10383	9.24	344	5596	53.90
KANANIIND	BE	05-Feb-2020	3.00	2.90	3.05	2.85	3.05	3.05	2.86	2200	0.06	8	-	-
KANORICHEM	EQ	05-Feb-2020	41.85	41.85	42.80	40.10	40.80	40.60	41.08	14245	5.85	433	7447	52.28
KANSAINER	EQ	05-Feb-2020	510.05	512.75	513.00	502.10	503.00	505.00	508.32	559802	2845.56	9191	507988	90.74
KARDA	EQ	05-Feb-2020	141.35	141.00	141.90	140.00	141.45	141.55	141.23	8246	11.65	350	6782	82.25
KARMAENG	BE	05-Feb-2020	13.00	12.50	13.65	12.50	13.65	13.45	12.83	251	0.03	7	-	-
KARURVYSYA	EQ	05-Feb-2020	46.95	46.10	48.35	46.10	47.75	47.90	47.63	1770721	843.33	23492	1063610	60.07
KAUSHALYA	BE	05-Feb-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	3345	0.01	11	-	-
KAVVERITEL	BE	05-Feb-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	15	0.00	5	-	-
KAYA	EQ	05-Feb-2020	338.50	339.50	347.70	327.50	338.35	336.25	336.74	11904	40.09	973	5847	49.12
KCP	EQ	05-Feb-2020	65.50	66.35	67.95	65.55	66.25	66.40	66.36	23650	15.69	378	16860	71.29
KCPSUGIND	EQ	05-Feb-2020	14.60	14.70	15.20	14.40	15.00	14.90	14.80	74190	10.98	302	57300	77.23
KDDL	EQ	05-Feb-2020	292.65	299.00	299.00	285.55	290.00	295.10	295.68	2332	6.90	306	1758	75.39
KEC	EQ	05-Feb-2020	334.10	337.25	342.00	335.05	339.15	340.30	338.32	546908	1850.31	4690	487945	89.22
KECL	EQ	05-Feb-2020	17.25	17.25	17.55	16.40	16.40	16.40	16.56	99110	16.41	426	78785	79.49
KEI	EQ	05-Feb-2020	548.85	551.00	555.60	536.35	540.00	538.95	545.99	238642	1302.96	9127	169180	70.89
KELLTONTEC	EQ	05-Feb-2020	16.15	16.40	16.45	15.25	15.45	15.60	15.83	128224	20.29	308	108309	84.47
KENNAMET	EQ	05-Feb-2020	1040.80	1040.80	1047.95	1014.00	1021.05	1023.40	1027.95	5413	55.64	331	3588	66.28
KERNEX	BE	05-Feb-2020	17.75	18.40	18.40	16.90	17.50	17.50	18.00	10813	1.95	66	-	-
KESORAMIND	EQ	05-Feb-2020	50.70	50.95	52.10	50.65	51.05	50.85	51.13	116291	59.46	1601	58511	50.31
KEYFINSERV	EQ	05-Feb-2020	41.70	41.00	43.55	39.65	43.55	43.55	40.82	51	0.02	6	51	100.00
KGL	BZ	05-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.25	0.26	88407	0.23	35	-	-
KHADIM	EQ	05-Feb-2020	157.10	157.15	164.30	146.95	152.50	155.35	157.77	73128	115.38	2038	36121	49.39
KHAITANLTD	BE	05-Feb-2020	19.00	18.10	19.90	18.10	19.05	19.05	19.20	145	0.03	5	-	-
KICL	EQ	05-Feb-2020	1715.00	1692.00	1735.00	1692.00	1735.00	1718.85	1716.29	987	16.94	258	488	49.44
KILITCH	EQ	05-Feb-2020	120.95	123.75	136.25	121.50	128.00	128.35	131.10	145989	191.40	3898	33164	22.72
KINGFA	EQ	05-Feb-2020	629.70	623.00	650.00	623.00	650.00	647.65	643.58	2147	13.82	129	1939	90.31
KIOCL	EQ	05-Feb-2020	118.15	117.30	120.55	115.10	117.10	117.70	118.60	12583	14.92	474	6553	52.08
KIRIINDUS	EQ	05-Feb-2020	378.55	379.50	385.00	372.00	373.00	374.50	377.52	50767	191.66	1637	22597	44.51
KIRLFER	EQ	05-Feb-2020	71.40	73.40	74.00	71.00	74.00	73.60	73.13	8209	6.00	369	6718	81.84
KIRLOSBROS	EQ	05-Feb-2020	146.40	147.95	148.00	143.65	144.25	144.60	145.09	11034	16.01	478	6919	62.71
KIRLOSENG	EQ	05-Feb-2020	143.50	143.50	145.20	140.60	142.00	142.10	142.78	28061	40.07	1022	19370	69.03
KIRLOSIND	EQ	05-Feb-2020	646.25	646.25	679.00	612.35	625.25	623.70	638.64	1794	11.46	361	1142	63.66
KITEX	EQ	05-Feb-2020	115.10	115.00	124.85	115.00	124.10	123.80	122.52	166131	203.55	2286	72428	43.60
KKCL	EQ	05-Feb-2020	997.55	999.90	1000.00	993.20	999.90	999.85	996.55	531	5.29	329	171	32.20
KMSUGAR	EQ	05-Feb-2020	8.25	8.55	8.55	7.80	8.25	8.10	8.10	143706	11.64	294	97151	67.60
KNRCON	EQ	05-Feb-2020	281.05	280.40	286.00	279.95	281.00	283.10	282.48	119770	338.33	2728	70345	58.73
KOHINOOR	BE	05-Feb-2020	8.30	8.50	8.50	7.90	8.10	8.10	8.13	12188	0.99	69	-	-
KOKUYOCMLN	EQ	05-Feb-2020	78.55	79.00	79.00	76.05	76.05	76.45	77.35	40879	31.62	358	30325	74.18
KOLTEPATIL	EQ	05-Feb-2020	230.90	231.50	239.40	227.55	229.00	228.55	232.83	80836	188.21	3703	41588	51.45
KOPRAN	EQ	05-Feb-2020	32.35	32.50	33.50	32.20	32.35	32.55	32.85	89500	29.40	860	47033	52.55
KOTAKBANK	EQ	05-Feb-2020	1698.30	1702.00	1707.45	1677.10	1693.50	1689.75	1689.30	2096512	35416.48	97390	824176	39.31
KOTAKBKETF	EQ	05-Feb-2020	315.20	315.97	318.45	314.65	318.29	318.04	315.96	34913	110.31	604	27538	78.88
KOTAKGOLD	EQ	05-Feb-2020	357.15	355.00	355.95	352.50	352.80	352.95	353.22	69199	244.43	899	60114	86.87
KOTAKNIFTY	EQ	05-Feb-2020	124.38	124.40	125.50	124.00	125.50	125.25	124.82	14760	18.42	286	9241	62.61
KOTAKNV20	EQ	05-Feb-2020	58.01	58.37	58.99	56.50	58.54	58.63	57.90	16242	9.40	138	10761	66.25
KOTAKPSUBK	EQ	05-Feb-2020	222.48	227.00	227.00	220.01	221.40	220.64	221.35	6195	13.71	88	2491	40.21
KOTARISUG	EQ	05-Feb-2020	12.30	12.75	12.75	11.50	12.10	12.35	12.09	48432	5.85	245	28518	58.88
KOTHARIPET	EQ	05-Feb-2020	17.35	17.65	17.65	16.75	16.75	17.00	17.03	6934	1.18	66	5808	83.76
KOTHARIPRO	EQ	05-Feb-2020	66.95	67.20	73.50	66.00	71.15	72.10	71.66	26035	18.66	715	12047	46.27
KPITTECH	EQ	05-Feb-2020	97.90	99.95	99.95	96.00	97.00	96.90	97.11	156877	152.34	5474	93093	59.34
KPRMILL	EQ	05-Feb-2020	630.25	627.05	644.75	627.00	635.90	636.90	637.77	13422	85.60	723	8068	60.11
KRBL	EQ	05-Feb-2020	265.50	265.10	279.90	265.10	270.50	272.70	274.86	175409	482.14	4932	94491	53.87
KREBSBIO	EQ	05-Feb-2020	90.30	90.00	90.00	77.95	80.25	83.20	84.72	3741	3.17	112	3047	81.45
KRIDHANINF	BE	05-Feb-2020	2.05	1.95	1.95	1.95	1.95	1.95	1.95	86641	1.69	83	-	-
KRISHANA	BE	05-Feb-2020	53.00	53.00	53.00	53.00	53.00	53.00	53.00	1600	0.85	4	-	-
KSB	EQ	05-Feb-2020	737.25	718.05	755.00	718.05	745.00	748.70	747.54	26284	196.48	1994	11632	44.26
KSCL	EQ	05-Feb-2020	467.90	472.00	506.00	471.40	500.20	497.10	495.40	319791	1584.23	9235	83137	26.00
KSERASERA	BE	05-Feb-2020	0.15	0.10	0.15	0.10	0.15	0.10	0.12	663488	0.77	104	-	-
KSK	BE	05-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	247053	1.13	111	-	-
KSL	EQ	05-Feb-2020	222.50	222.45	229.25	222.45	229.20	227.25	226.61	46451	105.26	1577	26230	56.47
KTKBANK	EQ	05-Feb-2020	73.15	74.00	74.70	72.65	73.10	73.25	73.65	574643	423.24	5743	278188	48.41
KUANTUM	EQ	05-Feb-2020	535.35	540.00	540.00	523.00	531.00	529.00	529.82	9780	51.82	599	1025	10.48
KWALITY	BE	05-Feb-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.85	125102	2.31	205	-	-
L&TFH	EQ	05-Feb-2020	114.15	114.60	119.30	114.20	118.30	118.45	117.66	8149260	9588.61	43037	1502033	18.43
L&TFINANCE	N8	05-Feb-2020	1075.00	1075.00	1090.00	1075.00	1090.00	1085.09	1082.78	1592	17.24	38	1083	68.03
L&TFINANCE	NA	05-Feb-2020	1084.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
L&TFINANCE	NC	05-Feb-2020	1081.35	1086.02	1086.02	1086.02	1086.02	1086.02	1086.02	40	0.43	1	40	100.00
L&TFINANCE	NI	05-Feb-2020	1064.99	1072.00	1072.00	1071.99	1071.99	1071.99	1072.00	16	0.17	2	8	50.00
L&TFINANCE	NO	05-Feb-2020	1070.00	1075.00	1079.40	1070.01	1079.40	1079.40	1076.39	606	6.52	7	336	55.45
L&TFINANCE	NY	05-Feb-2020	1000.00	1002.00	1002.01	1002.00	1002.01	1002.01	1002.01	20	0.20	2	20	100.00
L&TFINANCE	Y5	05-Feb-2020	1024.00	1023.00	1023.00	1012.00	1016.00	1016.00	1018.39	344	3.50	16	294	85.47
L&TINFRA	N1	05-Feb-2020	995.00	996.00	997.11	996.00	997.11	997.11	996.22	25	0.25	3	20	80.00
L&TINFRA	N2	05-Feb-2020	1952.63	1948.01	1969.00	1948.00	1969.00	1969.00	1958.38	40	0.78	7	40	100.00
L&TINFRA	N3	05-Feb-2020	992.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	3	0.03	1	3	100.00
L&TINFRA	N4	05-Feb-2020	1903.25	1903.25	1906.00	1903.25	1904.25	1904.66	1904.82	54	1.03	11	54	100.00
L&TINFRA	N6	05-Feb-2020	1994.57	1988.00	1995.00	1988.00	1988.02	1990.36	1992.62	359	7.15	19	359	100.00
LAGNAM	SM	05-Feb-2020	10.25	10.25	10.25	10.25	10.25	10.25	10.25	3000	0.31	1	3000	100.00
LAKPRE	BZ	05-Feb-2020	2.10	2.10	2.10	2.00	2.00	2.00	2.08	123	0.00	3	-	-
LAKSHVILAS	EQ	05-Feb-2020	15.00	15.20	15.50	14.70	14.80	14.80	14.92	228302	34.05	861	170603	74.73
LALPATHLAB	EQ	05-Feb-2020	1706.95	1715.00	1737.80	1676.45	1693.00	1692.45	1699.26	73232	1244.40	10809	35483	48.45
LAMBODHARA	EQ	05-Feb-2020	34.05	35.50	39.05	33.95	36.50	36.45	36.43	33035	12.03	967	18377	55.63
LAOPALA	EQ	05-Feb-2020	177.20	179.00	183.95	178.00	182.00	182.10	180.60	114496	206.78	1914	75446	65.89
LASA	BE	05-Feb-2020	33.40	35.05	35.05	35.05	35.05	35.05	35.05	14715	5.16	53	-	-
LAURUSLABS	EQ	05-Feb-2020	437.45	432.00	447.90	432.00	437.00	437.70	438.97	586611	2575.07	16055	451238	76.92
LAXMICOT	SM	05-Feb-2020	9.20	8.10	8.10	8.10	8.10	8.10	8.10	6000	0.49	1	6000	100.00
LAXMIMACH	EQ	05-Feb-2020	3200.00	3239.95	3289.00	3185.10	3185.15	3194.65	3225.93	3909	126.10	1103	2280	58.33
LEMONTREE	EQ	05-Feb-2020	54.70	55.15	57.55	54.25	56.15	56.30	56.12	684491	384.11	8141	308106	45.01
LFIC	EQ	05-Feb-2020	52.95	51.30	54.45	51.00	52.35	52.35	53.17	8209	4.36	13	49	0.60
LGBBROSLTD	EQ	05-Feb-2020	281.15	292.50	309.25	285.00	309.25	309.25	305.62	60004	183.39	2538	23837	39.73
LGBFORGE	BE	05-Feb-2020	3.20	3.05	3.35	3.05	3.25	3.25	3.14	44697	1.40	50	-	-
LIBAS	BE	05-Feb-2020	49.45	49.50	49.50	49.50	49.50	49.50	49.50	2	0.00	1	-	-
LIBERTSHOE	EQ	05-Feb-2020	135.05	134.05	136.70	133.50	134.65	134.35	135.01	84901	114.63	1717	30085	35.44
LICHSGFIN	EQ	05-Feb-2020	393.05	395.90	407.80	386.35	404.00	404.75	396.92	7091563	28147.82	81033	2192538	30.92
LICNETFGSC	EQ	05-Feb-2020	19.41	19.75	19.86	19.50	19.80	19.79	19.71	1391	0.27	35	916	65.85
LICNETFN50	EQ	05-Feb-2020	124.93	125.94	126.01	122.31	124.16	124.42	124.33	560	0.70	53	360	64.29
LICNETFSEN	EQ	05-Feb-2020	588.00	503.08	503.08	503.08	503.08	503.08	503.08	13	0.07	3	13	100.00
LICNFNHGP	EQ	05-Feb-2020	126.20	126.20	127.65	124.01	124.83	126.23	125.38	739	0.93	92	597	80.78
LINCOLN	EQ	05-Feb-2020	198.15	199.20	206.70	197.45	201.70	202.40	203.10	69480	141.12	1638	21290	30.64
LINCPEN	EQ	05-Feb-2020	224.90	230.00	232.95	221.10	222.00	221.95	225.28	1765	3.98	267	1357	76.88
LINDEINDIA	EQ	05-Feb-2020	740.05	742.75	748.30	726.25	732.95	732.70	735.67	37831	278.31	1454	27901	73.75
LIQUIDBEES	EQ	05-Feb-2020	1000.00	1000.00	1000.01	999.65	1000.01	1000.00	1000.00	699658	6996.57	3020	544812	77.87
LIQUIDETF	EQ	05-Feb-2020	1000.00	999.99	1000.01	999.99	1000.00	999.99	1000.00	10517	105.17	60	8107	77.08
LOKESHMACH	EQ	05-Feb-2020	33.70	33.50	34.00	33.00	33.00	33.00	33.07	3089	1.02	50	2943	95.27
LOTUSEYE	EQ	05-Feb-2020	26.00	26.00	27.90	25.20	27.45	26.70	26.51	20958	5.56	204	7986	38.10
LOVABLE	EQ	05-Feb-2020	71.20	72.40	73.15	70.50	71.50	71.30	71.86	11148	8.01	448	4482	40.20
LPDC	EQ	05-Feb-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.37	1438	0.02	9	1398	97.22
LSIL	EQ	05-Feb-2020	0.50	0.55	0.55	0.45	0.55	0.50	0.49	465384	2.29	575	389443	83.68
LT	EQ	05-Feb-2020	1291.75	1297.90	1325.00	1295.00	1311.00	1310.05	1312.90	4220104	55405.90	111767	1998826	47.36
LTI	EQ	05-Feb-2020	1940.65	1949.95	1960.50	1919.20	1920.70	1924.70	1939.06	101884	1975.59	7218	85922	84.33
LTTS	EQ	05-Feb-2020	1699.85	1691.10	1714.95	1680.00	1696.40	1695.00	1695.62	208326	3532.42	6035	185162	88.88
LUMAXIND	EQ	05-Feb-2020	1498.90	1465.80	1500.00	1465.80	1480.00	1499.00	1496.72	6587	98.59	320	5962	90.51
LUMAXTECH	EQ	05-Feb-2020	111.35	114.85	116.05	111.00	111.05	112.45	114.00	30732	35.04	885	20183	65.67
LUPIN	EQ	05-Feb-2020	721.60	721.10	726.85	716.50	723.70	722.50	722.54	1189761	8596.44	43057	672501	56.52
LUXIND	EQ	05-Feb-2020	1493.10	1499.90	1520.00	1478.00	1495.00	1497.40	1498.88	48512	727.14	3192	11796	24.32
LYKALABS	EQ	05-Feb-2020	19.25	19.90	19.90	18.55	18.60	18.85	19.03	32613	6.21	230	29335	89.95
LYPSAGEMS	BE	05-Feb-2020	4.85	4.85	5.00	4.65	4.85	4.85	4.69	23371	1.10	65	-	-
M&M	EQ	05-Feb-2020	576.90	580.25	589.85	577.40	585.00	584.35	584.69	3320830	19416.64	54572	1043994	31.44
M&MFIN	EQ	05-Feb-2020	367.95	368.00	392.90	368.00	387.10	387.85	385.15	4669585	17984.68	66629	1589932	34.05
M&MFIN	N2	05-Feb-2020	1070.00	1064.25	1064.25	1064.25	1064.25	1064.25	1064.25	50	0.53	2	50	100.00
M&MFIN	N3	05-Feb-2020	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	20	0.27	3	20	100.00
M100	EQ	05-Feb-2020	18.85	19.90	19.90	18.77	19.04	19.04	18.95	45716	8.67	303	35950	78.64
M14RG	MF	05-Feb-2020	6.62	6.71	6.71	6.71	6.71	6.71	6.71	869	0.06	1	869	100.00
M15RG	MF	05-Feb-2020	6.85	6.75	6.75	6.75	6.75	6.75	6.75	2032	0.14	1	2032	100.00
M17RD	MF	05-Feb-2020	5.70	5.20	5.20	5.20	5.20	5.20	5.20	1000	0.05	1	1000	100.00
M50	EQ	05-Feb-2020	117.63	120.00	120.00	117.17	118.76	118.76	117.87	554	0.65	18	444	80.14
MAANALU	EQ	05-Feb-2020	66.35	65.00	67.15	62.55	64.35	63.45	64.12	7722	4.95	285	4888	63.30
MADHAV	EQ	05-Feb-2020	37.85	39.10	39.10	33.35	34.55	34.80	35.19	13613	4.79	425	6874	50.50
MADHUCON	EQ	05-Feb-2020	3.30	3.45	3.45	3.15	3.20	3.20	3.34	26700	0.89	51	19200	71.91
MADRASFERT	EQ	05-Feb-2020	18.65	18.65	19.05	18.45	18.60	18.55	18.77	136856	25.69	540	72758	53.16
MAGADSUGAR	EQ	05-Feb-2020	123.20	129.90	129.90	119.10	120.00	119.80	122.13	26155	31.94	759	19606	74.96
MAGMA	EQ	05-Feb-2020	56.85	58.70	59.65	56.70	59.65	59.65	58.93	396127	233.45	1173	239502	60.46
MAGNUM	EQ	05-Feb-2020	3.25	3.25	3.25	3.10	3.25	3.15	3.13	1585	0.05	7	1585	100.00
MAHABANK	EQ	05-Feb-2020	12.35	12.45	12.50	12.30	12.30	12.35	12.38	149333	18.49	843	86154	57.69
MAHAPEXLTD	BE	05-Feb-2020	97.95	93.50	99.00	93.10	99.00	98.85	96.55	981	0.95	16	-	-
MAHASTEEL	EQ	05-Feb-2020	98.10	99.00	100.50	96.00	99.75	99.55	98.80	3980	3.93	94	3188	80.10
MAHESHWARI	EQ	05-Feb-2020	288.70	288.60	291.50	282.45	290.00	286.70	286.54	87713	251.33	607	49054	55.93
MAHICKRA	SM	05-Feb-2020	88.15	88.00	88.00	88.00	88.00	88.00	88.00	3000	2.64	1	3000	100.00
MAHINDCIE	EQ	05-Feb-2020	175.20	176.50	177.65	173.05	173.75	174.15	174.52	66817	116.61	1527	39329	58.86
MAHLIFE	EQ	05-Feb-2020	406.55	401.00	415.00	401.00	406.00	404.15	406.81	245483	998.64	3436	229976	93.68
MAHLOG	EQ	05-Feb-2020	417.00	419.95	419.95	395.50	396.00	399.50	407.28	56433	229.84	2048	43062	76.31
MAHSCOOTER	EQ	05-Feb-2020	4368.00	4392.00	4500.00	4375.90	4412.00	4436.05	4436.62	5382	238.78	750	3515	65.31
MAHSEAMLES	EQ	05-Feb-2020	380.35	380.10	382.90	375.55	379.30	380.00	379.13	40069	151.91	1282	21151	52.79
MAITHANALL	EQ	05-Feb-2020	540.80	540.80	559.50	531.55	550.00	546.15	541.47	26331	142.57	1477	14382	54.62
MAJESCO	EQ	05-Feb-2020	401.90	402.50	405.00	391.55	398.95	397.40	399.30	9964	39.79	1198	6851	68.76
MALUPAPER	EQ	05-Feb-2020	30.75	31.20	31.95	29.90	30.25	30.10	30.99	49100	15.21	637	19882	40.49
MAN50ETF	EQ	05-Feb-2020	121.51	121.95	122.65	121.70	122.55	122.60	122.13	12758	15.58	19	10111	79.25
MANAKALUCO	EQ	05-Feb-2020	4.05	4.30	4.30	4.05	4.10	4.10	4.14	8706	0.36	25	8336	95.75
MANAKCOAT	EQ	05-Feb-2020	3.95	3.95	4.05	3.80	3.85	3.90	4.00	13999	0.56	19	12181	87.01
MANAKSIA	EQ	05-Feb-2020	34.80	34.55	36.90	34.00	36.90	36.60	35.95	45105	16.21	234	40241	89.22
MANAKSTEEL	EQ	05-Feb-2020	10.50	11.00	11.00	10.55	11.00	11.00	10.98	22106	2.43	94	16317	73.81
MANALIPETC	EQ	05-Feb-2020	21.65	21.80	21.85	20.60	20.90	20.90	21.13	175530	37.09	1017	104024	59.26
MANAPPURAM	EQ	05-Feb-2020	172.70	174.90	175.95	166.70	169.00	168.75	170.89	8733193	14923.92	48581	1513069	17.33
MANGALAM	EQ	05-Feb-2020	31.75	32.50	32.90	30.35	32.20	30.95	31.67	10065	3.19	423	6023	59.84
MANGCHEFER	EQ	05-Feb-2020	31.60	30.25	32.40	30.25	31.75	32.05	31.85	152814	48.67	676	95387	62.42
MANGLMCEM	EQ	05-Feb-2020	286.90	296.00	296.00	285.40	289.00	288.85	288.73	5669	16.37	244	3496	61.67
MANGTIMBER	BE	05-Feb-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	4261	0.43	7	-	-
MANINDS	EQ	05-Feb-2020	53.15	53.20	53.65	50.90	52.80	52.90	52.37	62094	32.52	435	35165	56.63
MANINFRA	EQ	05-Feb-2020	27.60	27.20	30.30	27.20	29.70	29.60	29.39	150474	44.22	927	99231	65.95
MANUGRAPH	EQ	05-Feb-2020	13.55	14.20	14.20	14.00	14.20	14.20	14.14	1852	0.26	15	1752	94.60
MANXT50	EQ	05-Feb-2020	280.25	280.50	286.00	280.50	286.00	285.48	284.26	946	2.69	23	578	61.10
MARALOVER	EQ	05-Feb-2020	14.95	14.90	14.95	14.35	14.60	14.60	14.73	6179	0.91	187	3374	54.60
MARATHON	EQ	05-Feb-2020	87.05	86.00	92.95	86.00	91.60	90.20	89.59	24870	22.28	756	13380	53.80
MARICO	EQ	05-Feb-2020	307.25	309.10	314.85	299.20	311.00	311.60	305.87	9183894	28090.79	136471	5810577	63.27
MARINE	SM	05-Feb-2020	99.95	100.00	100.10	98.00	99.75	99.75	99.36	12000	11.92	6	6000	50.00
MARKSANS	EQ	05-Feb-2020	17.85	18.00	20.70	17.90	20.00	20.25	19.90	4737365	942.75	15358	1780041	37.57
MARUTI	EQ	05-Feb-2020	7199.60	7215.00	7231.60	7025.60	7050.00	7040.90	7100.88	718489	51019.03	67964	245611	34.18
MASFIN	EQ	05-Feb-2020	1041.80	1053.90	1109.75	1040.00	1080.00	1084.50	1070.40	53718	575.00	5699	23744	44.20
MASTEK	EQ	05-Feb-2020	445.30	444.00	455.00	439.50	442.30	445.05	445.45	73454	327.20	2221	46292	63.02
MATRIMONY	EQ	05-Feb-2020	443.60	455.95	464.90	426.10	432.05	429.85	443.28	6606	29.28	552	2299	34.80
MAWANASUG	EQ	05-Feb-2020	39.05	39.10	39.70	37.50	38.20	38.15	38.51	93558	36.03	1252	34289	36.65
MAXINDIA	EQ	05-Feb-2020	89.50	89.80	91.75	86.55	88.65	87.75	89.24	154315	137.71	2377	100471	65.11
MAXVIL	EQ	05-Feb-2020	50.20	50.40	51.30	48.70	48.95	48.95	49.90	56466	28.17	456	45326	80.27
MAYURUNIQ	EQ	05-Feb-2020	220.05	226.70	237.50	215.00	218.25	217.65	224.68	105342	236.68	3852	68398	64.93
MAZDA	EQ	05-Feb-2020	459.65	480.00	489.00	465.00	476.00	472.75	475.61	9668	45.98	839	3056	31.61
MBECL	BE	05-Feb-2020	4.20	4.40	4.40	4.10	4.20	4.20	4.20	192470	8.09	36	-	-
MBLINFRA	EQ	05-Feb-2020	3.80	3.70	3.80	3.65	3.70	3.65	3.69	68443	2.52	90	40647	59.39
MCDHOLDING	BE	05-Feb-2020	24.00	22.80	25.20	22.80	24.60	24.55	23.49	51379	12.07	249	-	-
MCDOWELL-N	EQ	05-Feb-2020	644.55	650.90	657.00	643.00	651.50	652.75	650.32	3425633	22277.56	63629	1460562	42.64
MCL	SM	05-Feb-2020	100.70	96.95	102.00	96.95	100.00	100.40	100.42	55200	55.43	30	49200	89.13
MCLEODRUSS	EQ	05-Feb-2020	4.15	4.05	4.20	4.00	4.15	4.15	4.09	125450	5.13	187	89720	71.52
MCX	EQ	05-Feb-2020	1259.75	1264.00	1319.70	1236.00	1313.00	1310.05	1284.09	529901	6804.42	20185	194798	36.76
MDL	SM	05-Feb-2020	21.70	22.70	22.70	22.70	22.70	22.70	22.70	2000	0.45	1	2000	100.00
MEGASOFT	EQ	05-Feb-2020	7.40	7.30	7.50	7.20	7.30	7.30	7.28	19934	1.45	33	17111	85.84
MEGH	EQ	05-Feb-2020	57.00	57.90	59.00	57.10	57.85	57.85	58.13	714348	415.27	3523	267081	37.39
MELSTAR	BE	05-Feb-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	13334	0.67	31	-	-
MENONBE	EQ	05-Feb-2020	58.80	60.45	60.45	57.15	57.55	57.65	58.37	3710	2.17	110	2604	70.19
MEP	EQ	05-Feb-2020	38.55	38.50	38.75	37.80	38.05	38.10	38.23	44009	16.82	426	25580	58.12
MERCATOR	EQ	05-Feb-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	334032	3.17	174	334032	100.00
METALFORGE	EQ	05-Feb-2020	5.45	5.20	5.20	5.20	5.20	5.20	5.20	6296	0.33	20	6286	99.84
METKORE	BZ	05-Feb-2020	0.25	0.25	0.30	0.20	0.20	0.20	0.23	36150	0.08	13	-	-
METROPOLIS	EQ	05-Feb-2020	1658.60	1652.00	1684.00	1642.05	1650.00	1660.15	1657.75	22775	377.55	3370	13208	57.99
MFSL	EQ	05-Feb-2020	483.55	481.55	492.00	475.35	483.45	483.70	482.85	1791289	8649.23	24417	592535	33.08
MGEL	SM	05-Feb-2020	53.05	53.05	53.05	53.05	53.05	53.05	53.05	2000	1.06	1	2000	100.00
MGL	EQ	05-Feb-2020	1199.85	1205.00	1214.25	1186.15	1193.05	1191.65	1194.85	438451	5238.83	18783	148557	33.88
MHRIL	EQ	05-Feb-2020	225.20	227.85	230.00	225.00	227.00	225.90	227.07	18093	41.08	1003	11272	62.30
MIC	BE	05-Feb-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.51	20353	0.10	37	-	-
MIDHANI	EQ	05-Feb-2020	154.05	155.50	161.65	155.05	159.45	159.10	158.30	409887	648.86	4962	142575	34.78
MINDACORP	EQ	05-Feb-2020	104.60	105.00	107.20	100.20	102.50	103.00	103.41	243019	251.31	3012	90159	37.10
MINDAIND	EQ	05-Feb-2020	405.10	409.00	409.00	400.00	401.50	403.20	402.98	84271	339.60	5740	42428	50.35
MINDPOOL	SM	05-Feb-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	8000	1.20	1	8000	100.00
MINDTECK	EQ	05-Feb-2020	26.60	27.65	27.65	26.25	27.20	26.85	26.52	5026	1.33	135	3399	67.63
MINDTREE	EQ	05-Feb-2020	907.60	916.00	919.85	902.45	909.15	909.75	910.70	478671	4359.23	8826	129802	27.12
MIRCELECTR	EQ	05-Feb-2020	9.45	9.50	9.75	9.25	9.40	9.35	9.51	91393	8.69	249	68703	75.17
MIRZAINT	EQ	05-Feb-2020	56.65	56.90	57.45	56.15	56.60	56.75	56.88	122774	69.84	1154	51927	42.29
MMFL	EQ	05-Feb-2020	441.70	442.00	449.95	435.00	438.50	437.55	439.57	1999	8.79	278	868	43.42
MMP	EQ	05-Feb-2020	106.00	106.00	106.00	100.15	100.30	100.30	101.99	1280	1.31	33	1066	83.28
MMTC	EQ	05-Feb-2020	19.35	19.55	20.25	19.30	19.80	19.85	19.79	960808	190.15	2941	310306	32.30
MODIRUBBER	BE	05-Feb-2020	28.90	28.90	28.90	28.90	28.90	28.90	28.90	100	0.03	2	-	-
MOHOTAIND	BE	05-Feb-2020	8.60	8.20	8.80	8.20	8.80	8.25	8.22	1026	0.08	11	-	-
MOIL	EQ	05-Feb-2020	149.40	149.55	150.05	146.75	148.60	148.40	148.00	128566	190.27	2197	78822	61.31
MOKSH	SM	05-Feb-2020	26.05	26.05	26.05	26.05	26.05	26.05	26.05	3000	0.78	1	3000	100.00
MOLDTECH	EQ	05-Feb-2020	47.50	47.50	48.65	47.50	47.70	47.65	47.96	11393	5.46	107	7457	65.45
MOLDTKPAC	EQ	05-Feb-2020	265.35	268.95	269.50	266.40	268.00	267.75	268.16	25531	68.46	967	17889	70.07
MONTECARLO	EQ	05-Feb-2020	262.40	265.00	277.45	265.00	275.00	273.60	269.52	12114	32.65	323	9585	79.12
MORARJEE	EQ	05-Feb-2020	14.55	14.40	14.90	12.55	13.15	13.20	13.36	26166	3.50	1539	14177	54.18
MOREPENLAB	EQ	05-Feb-2020	14.40	14.50	15.25	14.35	14.70	14.75	14.95	617104	92.24	1516	265157	42.97
MOTHERSUMI	EQ	05-Feb-2020	134.05	135.00	136.75	130.90	134.80	135.35	134.37	8161856	10967.28	41821	2077696	25.46
MOTILALOFS	EQ	05-Feb-2020	791.15	790.00	804.00	783.50	800.00	801.00	796.62	148337	1181.68	5518	107505	72.47
MOTOGENFIN	EQ	05-Feb-2020	32.50	31.05	33.90	31.05	31.20	31.20	31.33	787	0.25	40	513	65.18
MPHASIS	EQ	05-Feb-2020	913.35	920.00	923.90	913.35	920.00	920.95	920.09	48743	448.48	2534	36908	75.72
MPSLTD	EQ	05-Feb-2020	380.90	381.00	390.00	358.50	373.20	377.50	374.30	26183	98.00	1937	18841	71.96
MRF	EQ	05-Feb-2020	71680.15	71680.15	73565.70	71680.15	72530.00	72390.80	72484.81	10788	7819.66	6770	1726	16.00
MRPL	EQ	05-Feb-2020	42.40	42.70	43.00	42.25	42.65	42.70	42.63	330092	140.73	2398	139309	42.20
MSPL	EQ	05-Feb-2020	5.90	5.80	6.15	5.80	6.15	6.15	6.12	1594	0.10	11	1592	99.87
MSTCLTD	EQ	05-Feb-2020	119.20	120.45	128.90	120.45	127.00	127.00	125.84	275704	346.95	5147	133399	48.38
MTEDUCARE	EQ	05-Feb-2020	14.55	14.50	14.50	13.85	13.85	13.85	13.91	28659	3.99	155	23672	82.60
MTNL	EQ	05-Feb-2020	10.15	10.25	10.30	10.00	10.10	10.10	10.14	699184	70.87	975	335328	47.96
MUKANDENGG	EQ	05-Feb-2020	11.75	12.00	12.25	11.55	12.25	12.25	12.06	996	0.12	12	916	91.97
MUKANDLTD	EQ	05-Feb-2020	28.05	28.55	29.45	28.25	28.50	28.90	28.78	4568	1.31	165	2646	57.92
MUKANDLTD	P1	05-Feb-2020	5.05	5.15	5.15	5.15	5.15	5.15	5.15	14	0.00	1	14	100.00
MUKTAARTS	EQ	05-Feb-2020	37.10	37.90	38.70	36.80	36.80	37.05	37.58	7352	2.76	136	5608	76.28
MUNJALAU	EQ	05-Feb-2020	44.80	47.70	48.20	46.10	46.80	46.70	46.95	331793	155.78	3513	78204	23.57
MUNJALSHOW	EQ	05-Feb-2020	122.45	126.00	126.50	124.50	125.95	125.85	125.76	14732	18.53	226	8952	60.77
MURUDCERA	EQ	05-Feb-2020	18.00	17.70	18.35	17.50	17.75	17.65	17.89	54588	9.77	341	37253	68.24
MUTHOOTCAP	EQ	05-Feb-2020	585.35	604.90	609.70	591.40	595.15	599.45	600.84	14750	88.62	1053	6292	42.66
MUTHOOTFIN	EQ	05-Feb-2020	770.40	771.00	781.25	756.10	760.60	759.65	767.71	800891	6148.56	25472	223941	27.96
N100	EQ	05-Feb-2020	646.58	648.00	664.95	647.00	659.00	660.23	658.69	38743	255.20	733	34932	90.16
NABARD	N2	05-Feb-2020	1210.03	1209.50	1212.50	1209.50	1212.50	1212.50	1211.72	870	10.54	12	869	99.89
NACLIND	EQ	05-Feb-2020	31.60	31.65	33.40	31.60	33.20	32.95	32.77	458816	150.35	1071	372507	81.19
NAGAFERT	BE	05-Feb-2020	4.40	4.30	4.45	4.20	4.20	4.20	4.22	77779	3.28	154	-	-
NAGREEKCAP	EQ	05-Feb-2020	7.45	7.80	7.80	7.15	7.25	7.25	7.25	468	0.03	10	263	56.20
NAGREEKEXP	EQ	05-Feb-2020	13.90	13.80	14.30	13.80	14.10	14.10	14.06	4313	0.61	46	3107	72.04
NAHARCAP	EQ	05-Feb-2020	75.85	75.55	77.95	75.55	76.00	76.00	76.10	1882	1.43	12	1166	61.96
NAHARINDUS	EQ	05-Feb-2020	26.30	26.95	26.95	25.30	26.30	26.30	26.09	2276	0.59	70	1255	55.14
NAHARPOLY	EQ	05-Feb-2020	36.25	35.35	36.00	35.00	36.00	35.65	35.36	2636	0.93	36	1693	64.23
NAHARSPING	EQ	05-Feb-2020	44.75	44.95	45.85	42.40	44.60	43.95	44.59	15766	7.03	288	12377	78.50
NAM-INDIA	EQ	05-Feb-2020	359.50	362.30	369.00	357.70	359.35	359.95	362.91	1051889	3817.41	19395	371048	35.27
NATCOPHARM	EQ	05-Feb-2020	626.05	630.85	650.00	626.05	649.50	645.15	644.15	482168	3105.90	8332	431699	89.53
NATHBIOGEN	EQ	05-Feb-2020	328.55	336.00	337.50	322.00	327.00	327.85	327.99	7842	25.72	356	5742	73.22
NATIONALUM	EQ	05-Feb-2020	42.50	42.90	43.70	42.20	43.65	43.40	42.88	8617929	3695.79	15218	2545248	29.53
NAUKRI	EQ	05-Feb-2020	2961.75	2978.30	3024.00	2935.00	2981.95	2987.30	2988.69	279347	8348.82	27986	84844	30.37
NAVINFLUOR	EQ	05-Feb-2020	1156.65	1162.75	1164.10	1121.00	1136.00	1144.25	1141.63	87620	1000.30	11078	52348	59.74
NAVKARCORP	EQ	05-Feb-2020	27.80	27.80	30.20	27.80	28.90	28.55	28.77	150918	43.42	1030	72546	48.07
NAVNETEDUL	EQ	05-Feb-2020	90.80	91.60	91.60	86.50	88.65	89.15	88.93	121029	107.64	3506	82904	68.50
NBCC	EQ	05-Feb-2020	32.75	33.00	33.25	32.75	33.15	33.05	32.98	6504276	2145.02	11933	2022695	31.10
NBIFIN	EQ	05-Feb-2020	1750.00	1709.90	1792.00	1700.05	1732.00	1732.00	1747.07	1408	24.60	20	1348	95.74
NBVENTURES	EQ	05-Feb-2020	69.05	69.65	71.00	68.60	70.25	70.00	70.10	170063	119.22	1084	136375	80.19
NCC	EQ	05-Feb-2020	50.55	50.85	53.20	50.60	52.40	52.20	51.99	19389795	10081.72	36380	1756569	9.06
NCLIND	EQ	05-Feb-2020	88.55	89.20	89.70	85.30	87.00	86.20	87.35	62712	54.78	3424	34782	55.46
NDGL	EQ	05-Feb-2020	584.80	605.90	605.95	575.00	575.00	575.00	585.73	28	0.16	5	17	60.71
NDL	EQ	05-Feb-2020	31.35	31.40	32.65	31.30	31.85	31.70	31.73	10091	3.20	175	7441	73.74
NDTV	EQ	05-Feb-2020	28.50	28.30	28.60	27.20	28.35	28.05	27.83	9653	2.69	216	6825	70.70
NECCLTD	EQ	05-Feb-2020	5.60	5.60	5.85	5.40	5.60	5.60	5.63	26685	1.50	59	12539	46.99
NECLIFE	EQ	05-Feb-2020	13.10	13.15	14.40	13.10	13.95	13.90	13.77	248681	34.25	836	107990	43.43
NELCAST	EQ	05-Feb-2020	49.85	53.00	53.85	51.10	51.50	51.85	52.14	121427	63.32	1305	38197	31.46
NELCO	EQ	05-Feb-2020	222.40	223.80	230.00	220.00	225.00	225.60	225.38	37181	83.80	1390	17480	47.01
NEOGEN	EQ	05-Feb-2020	374.55	378.00	397.95	375.30	378.15	380.50	384.18	25537	98.11	1733	11699	45.81
NESCO	EQ	05-Feb-2020	747.60	745.00	799.00	745.00	773.90	778.20	783.17	224804	1760.60	8656	97395	43.32
NESTLEIND	EQ	05-Feb-2020	16455.60	16476.00	16481.90	16256.05	16350.00	16384.85	16335.77	57511	9394.86	15347	26904	46.78
NETF	EQ	05-Feb-2020	121.56	121.71	122.65	121.71	122.65	122.65	122.00	16	0.02	7	15	93.75
NETFCONSUM	EQ	05-Feb-2020	54.60	54.70	55.17	54.36	55.00	55.00	54.66	1536	0.84	18	1498	97.53
NETFDIVOPP	EQ	05-Feb-2020	28.95	29.14	29.14	28.86	29.14	29.14	28.97	126	0.04	3	75	59.52
NETFLTGILT	EQ	05-Feb-2020	20.49	20.49	23.00	20.43	20.55	20.49	20.67	88766	18.35	950	84563	95.27
NETFMID150	EQ	05-Feb-2020	66.51	66.50	67.38	66.50	66.86	67.10	67.07	54114	36.30	895	47698	88.14
NETFNIF100	EQ	05-Feb-2020	124.16	129.00	129.00	124.30	125.00	125.00	124.53	1785	2.22	16	1784	99.94
NETFNV20	EQ	05-Feb-2020	57.91	59.95	59.95	58.09	58.32	58.32	58.22	5032	2.93	25	4471	88.85
NETWORK18	BE	05-Feb-2020	24.80	25.15	26.00	25.15	25.75	25.80	25.46	94528	24.07	246	-	-
NEULANDLAB	EQ	05-Feb-2020	448.50	452.85	474.40	452.85	468.00	467.35	466.35	17261	80.50	1190	8026	46.50
NEWGEN	EQ	05-Feb-2020	224.75	218.00	223.95	218.00	218.55	219.75	220.04	8978	19.76	378	7053	78.56
NEXTMEDIA	EQ	05-Feb-2020	8.05	7.70	8.20	7.65	8.05	8.05	7.74	4697	0.36	13	3707	78.92
NFL	EQ	05-Feb-2020	25.85	25.90	26.65	25.90	26.10	26.00	26.13	520054	135.89	1425	298635	57.42
NH	EQ	05-Feb-2020	362.00	360.00	370.75	355.10	358.95	360.65	362.24	271139	982.17	20609	209490	77.26
NHAI	N1	05-Feb-2020	1075.00	1075.00	1075.11	1074.50	1074.50	1074.50	1074.60	1842	19.79	21	1523	82.68
NHAI	N2	05-Feb-2020	1173.00	1178.00	1182.80	1177.00	1177.00	1177.00	1178.79	3555	41.91	74	3353	94.32
NHAI	N4	05-Feb-2020	1214.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	95	1.14	1	95	100.00
NHAI	N6	05-Feb-2020	1299.06	1301.00	1303.97	1301.00	1303.97	1303.97	1302.21	1054	13.73	11	1054	100.00
NHAI	N8	05-Feb-2020	1140.00	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	5	0.06	1	5	100.00
NHAI	NA	05-Feb-2020	1206.16	1209.50	1213.50	1205.00	1213.00	1213.00	1207.62	4762	57.51	76	4040	84.84
NHAI	NE	05-Feb-2020	1172.34	1175.50	1181.99	1175.50	1181.99	1181.32	1180.19	2348	27.71	46	1750	74.53
NHBTF2014	N5	05-Feb-2020	6180.00	6180.00	6180.00	6180.00	6180.00	6180.00	6180.00	4	0.25	1	4	100.00
NHBTF2014	N6	05-Feb-2020	6566.83	6565.00	6565.00	6535.00	6549.00	6549.00	6545.03	607	39.73	18	597	98.35
NHPC	EQ	05-Feb-2020	24.45	24.60	24.90	24.40	24.55	24.55	24.57	2522784	619.93	7359	1393047	55.22
NIACL	EQ	05-Feb-2020	139.70	141.00	144.70	140.20	142.55	142.65	142.84	244399	349.10	3618	78351	32.06
NIBL	EQ	05-Feb-2020	5.40	5.65	5.65	5.20	5.20	5.25	5.44	2395	0.13	16	2195	91.65
NIFTYBEES	EQ	05-Feb-2020	126.75	126.10	128.10	126.10	128.09	127.91	127.42	343990	438.32	2485	207763	60.40
NIITLTD	EQ	05-Feb-2020	99.65	99.95	105.20	97.75	101.60	101.40	102.34	1566442	1603.15	13104	332204	21.21
NIITTECH	EQ	05-Feb-2020	1922.60	1929.95	1970.70	1921.35	1938.05	1935.45	1941.43	366975	7124.55	12316	52583	14.33
NILAINFRA	EQ	05-Feb-2020	4.90	5.00	5.10	4.80	4.80	4.80	4.93	281538	13.88	252	142307	50.55
NILASPACES	EQ	05-Feb-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.10	120535	1.33	46	108065	89.65
NILKAMAL	EQ	05-Feb-2020	1424.50	1440.00	1440.00	1400.00	1421.05	1418.10	1417.98	5290	75.01	863	3008	56.86
NIPPOBATRY	EQ	05-Feb-2020	512.05	513.05	520.00	505.05	510.00	509.95	510.92	398	2.03	58	365	91.71
NITCO	EQ	05-Feb-2020	25.80	25.80	26.95	25.45	26.80	26.30	25.85	57675	14.91	523	38550	66.84
NITINFIRE	BZ	05-Feb-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.36	34783	0.13	17	-	-
NITINSPIN	EQ	05-Feb-2020	54.70	55.15	55.75	53.60	53.80	54.20	54.92	12669	6.96	377	7115	56.16
NLCINDIA	EQ	05-Feb-2020	56.55	57.00	57.70	56.05	56.25	56.35	56.86	212803	120.99	3460	119815	56.30
NMDC	EQ	05-Feb-2020	108.80	109.45	114.35	107.40	113.50	113.90	111.93	7050318	7891.31	26152	1018579	14.45
NOCIL	EQ	05-Feb-2020	90.85	91.05	95.85	90.10	95.85	94.50	92.76	1724526	1599.64	18649	786466	45.60
NOIDATOLL	EQ	05-Feb-2020	3.65	3.65	3.65	3.55	3.55	3.60	3.56	6712	0.24	26	6208	92.49
NPBET	EQ	05-Feb-2020	172.00	173.00	173.00	172.00	172.00	172.00	172.05	102	0.18	3	102	100.00
NRAIL	EQ	05-Feb-2020	232.65	244.65	244.65	231.10	238.00	234.80	235.52	7592	17.88	783	4234	55.77
NRBBEARING	EQ	05-Feb-2020	93.30	93.55	97.60	93.55	96.30	97.00	95.76	19671	18.84	579	12706	64.59
NSIL	EQ	05-Feb-2020	784.85	785.00	788.00	771.95	780.00	780.00	782.89	258	2.02	143	100	38.76
NTL	BE	05-Feb-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	5050	0.02	4	-	-
NTPC	EQ	05-Feb-2020	112.00	111.30	112.60	110.50	111.40	111.20	111.79	10671590	11929.33	56195	5265157	49.34
NTPC	N4	05-Feb-2020	1144.00	1175.00	1180.00	1175.00	1180.00	1179.99	1179.80	630	7.43	11	630	100.00
NTPC	N7	05-Feb-2020	13.96	13.90	14.03	13.90	14.02	14.01	13.98	58591	8.19	90	50916	86.90
NTPC	ND	05-Feb-2020	1210.00	1220.00	1220.00	1212.00	1212.00	1212.00	1214.94	102	1.24	5	102	100.00
NUCLEUS	EQ	05-Feb-2020	296.45	294.10	299.60	294.10	295.00	296.10	296.17	4191	12.41	212	2904	69.29
NXTDIGITAL	EQ	05-Feb-2020	396.05	396.95	404.90	382.50	387.00	387.50	388.88	1922	7.47	183	1447	75.29
OAL	EQ	05-Feb-2020	203.15	207.60	217.00	193.00	215.40	212.85	204.18	5108	10.43	238	2599	50.88
OBEROIRLTY	EQ	05-Feb-2020	540.30	540.80	559.00	532.80	533.30	537.75	543.26	369493	2007.30	19660	166964	45.19
OCCL	EQ	05-Feb-2020	979.60	998.00	998.40	980.15	990.00	988.05	988.61	1940	19.18	214	1204	62.06
OFSS	EQ	05-Feb-2020	2992.75	3020.00	3069.00	2961.00	2970.00	2981.60	3019.24	21506	649.32	4913	13498	62.76
OIL	EQ	05-Feb-2020	129.00	129.80	130.90	128.25	129.80	129.25	129.43	1593892	2063.01	12604	520169	32.64
OILCOUNTUB	BE	05-Feb-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	4798	0.20	34	-	-
OISL	EQ	05-Feb-2020	2.75	2.75	2.80	2.65	2.65	2.65	2.67	15244	0.41	37	11600	76.10
OLECTRA	EQ	05-Feb-2020	162.80	163.00	169.90	163.00	167.50	166.70	167.26	41383	69.22	1246	25192	60.88
OMAXAUTO	EQ	05-Feb-2020	40.65	40.60	40.90	39.00	40.05	39.85	39.96	25936	10.36	368	21900	84.44
OMAXE	EQ	05-Feb-2020	157.90	157.90	158.45	157.45	157.45	157.55	157.66	22745	35.86	611	19884	87.42
OMKARCHEM	EQ	05-Feb-2020	4.25	4.45	4.45	4.05	4.10	4.05	4.09	27813	1.14	220	22778	81.90
OMMETALS	EQ	05-Feb-2020	22.55	22.55	23.20	22.55	23.15	22.95	22.93	15099	3.46	241	9718	64.36
ONELIFECAP	EQ	05-Feb-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	1010	0.09	6	1010	100.00
ONEPOINT	EQ	05-Feb-2020	21.60	21.75	22.45	21.55	21.60	21.60	21.74	16312	3.55	103	8141	49.91
ONGC	EQ	05-Feb-2020	106.15	106.40	107.40	105.10	106.70	106.80	106.36	11348275	12070.43	48077	3552378	31.30
ONMOBILE	EQ	05-Feb-2020	27.80	28.50	28.50	27.80	28.05	28.15	28.18	43504	12.26	381	24650	56.66
ONWARDTEC	EQ	05-Feb-2020	61.25	60.90	65.70	60.85	64.50	64.65	64.85	25014	16.22	274	24057	96.17
OPTIEMUS	EQ	05-Feb-2020	27.80	28.70	28.70	27.15	28.00	27.30	28.05	5812	1.63	277	3996	68.75
OPTOCIRCUI	EQ	05-Feb-2020	2.60	2.50	2.55	2.50	2.50	2.50	2.50	230862	5.77	167	187654	81.28
ORBTEXP	EQ	05-Feb-2020	85.80	85.75	85.75	82.00	82.20	82.35	83.58	2813	2.35	70	1985	70.57
ORICONENT	EQ	05-Feb-2020	18.05	17.75	18.70	17.70	18.05	18.00	18.05	22195	4.01	229	16492	74.31
ORIENTABRA	EQ	05-Feb-2020	17.55	18.70	18.70	17.55	18.20	17.75	17.83	53539	9.55	189	46261	86.41
ORIENTALTL	EQ	05-Feb-2020	10.65	10.65	10.65	10.15	10.15	10.25	10.41	980	0.10	10	590	60.20
ORIENTBANK	EQ	05-Feb-2020	47.90	47.85	48.30	47.15	47.70	47.80	47.81	586663	280.47	5383	253755	43.25
ORIENTBELL	EQ	05-Feb-2020	117.60	118.55	120.55	116.45	118.65	118.70	118.96	5851	6.96	491	2966	50.69
ORIENTCEM	EQ	05-Feb-2020	78.55	78.90	81.90	78.00	79.80	79.90	80.38	309675	248.91	4477	201962	65.22
ORIENTELEC	EQ	05-Feb-2020	247.40	247.00	249.50	243.00	245.00	244.05	244.19	198029	483.57	3713	174221	87.98
ORIENTHOT	EQ	05-Feb-2020	30.45	30.45	31.40	29.05	29.05	29.25	29.79	42838	12.76	341	32418	75.68
ORIENTLTD	EQ	05-Feb-2020	91.15	87.50	89.80	87.00	87.00	87.05	87.40	198	0.17	20	103	52.02
ORIENTPPR	EQ	05-Feb-2020	23.85	23.90	24.10	23.40	23.60	23.50	23.75	373993	88.84	1599	246964	66.03
ORIENTREF	EQ	05-Feb-2020	254.30	258.00	258.00	249.25	252.00	252.65	252.59	14502	36.63	954	8276	57.07
ORISSAMINE	EQ	05-Feb-2020	1950.30	1999.00	2340.35	1999.00	2306.00	2308.80	2243.89	311597	6991.89	30871	53297	17.10
ORTEL	BZ	05-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.54	3685	0.02	13	-	-
ORTINLABSS	EQ	05-Feb-2020	8.95	8.95	8.95	8.55	8.55	8.55	8.62	10726	0.92	50	9675	90.20
OSWALAGRO	EQ	05-Feb-2020	7.65	7.65	7.85	7.15	7.40	7.40	7.39	14539	1.07	121	13155	90.48
OSWALSEEDS	SM	05-Feb-2020	27.95	28.45	28.55	28.45	28.55	28.55	28.50	12000	3.42	3	0	0.00
PAEL	BE	05-Feb-2020	3.10	2.95	2.95	2.95	2.95	2.95	2.95	3725	0.11	19	-	-
PAGEIND	EQ	05-Feb-2020	24667.50	24600.00	25050.95	24500.00	24620.50	24716.75	24748.97	25402	6286.73	9445	11358	44.71
PAISALO	EQ	05-Feb-2020	216.90	214.00	222.00	213.90	219.00	220.15	219.28	28852	63.27	442	22084	76.54
PALASHSECU	BE	05-Feb-2020	28.95	29.90	29.90	29.90	29.90	29.90	29.90	5	0.00	2	-	-
PALREDTEC	EQ	05-Feb-2020	17.15	17.15	17.90	17.15	17.25	17.25	17.84	172	0.03	4	172	100.00
PANACEABIO	EQ	05-Feb-2020	130.15	130.80	134.00	129.25	132.40	131.80	130.99	15379	20.14	680	7555	49.13
PANACHE	EQ	05-Feb-2020	65.00	66.80	67.95	64.00	67.90	65.55	66.65	3754	2.50	16	502	13.37
PANAMAPET	EQ	05-Feb-2020	59.60	63.00	63.00	60.40	61.60	62.05	61.78	9788	6.05	191	8346	85.27
PAPERPROD	EQ	05-Feb-2020	245.50	249.70	249.70	244.95	246.00	245.55	246.61	15102	37.24	407	11935	79.03
PAR	SM	05-Feb-2020	37.00	35.05	35.05	35.05	35.05	35.05	35.05	2000	0.70	1	2000	100.00
PARABDRUGS	BE	05-Feb-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	5277	0.06	17	-	-
PARACABLES	EQ	05-Feb-2020	7.90	7.80	8.00	7.55	7.65	7.60	7.74	88360	6.84	225	65275	73.87
PARAGMILK	EQ	05-Feb-2020	126.50	126.00	128.15	123.00	124.00	123.90	124.80	158345	197.61	4369	89380	56.45
PARSVNATH	BE	05-Feb-2020	2.10	2.00	2.05	2.00	2.05	2.00	2.00	100711	2.01	74	-	-
PASHUPATI	SM	05-Feb-2020	57.50	57.35	57.50	57.35	57.50	57.50	57.40	68800	39.49	2	68800	100.00
PATELENG	EQ	05-Feb-2020	19.55	19.75	20.20	19.50	19.95	19.95	20.00	170779	34.15	459	128248	75.10
PATINTLOG	EQ	05-Feb-2020	21.70	22.00	22.30	20.85	21.05	20.90	21.39	10506	2.25	223	8677	82.59
PATSPINLTD	BE	05-Feb-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	1848	0.09	7	-	-
PCJEWELLER	EQ	05-Feb-2020	20.80	20.85	21.10	20.35	20.45	20.50	20.61	3546928	730.89	10160	1162350	32.77
PDMJEPAPER	EQ	05-Feb-2020	15.60	15.20	16.35	15.20	16.25	16.00	16.05	63309	10.16	375	41085	64.90
PDPL	BE	05-Feb-2020	2.40	2.30	2.50	2.30	2.50	2.50	2.36	1371	0.03	7	-	-
PDSMFL	EQ	05-Feb-2020	319.00	330.00	330.05	326.00	330.00	330.00	328.51	9160	30.09	98	8541	93.24
PEARLPOLY	BE	05-Feb-2020	17.00	16.95	17.00	16.55	16.55	16.55	16.99	11139	1.89	16	-	-
PEL	EQ	05-Feb-2020	1419.40	1435.00	1482.00	1420.10	1459.10	1459.00	1453.59	2585307	37579.82	72480	212325	8.21
PENIND	EQ	05-Feb-2020	25.65	25.15	25.90	24.90	25.45	25.45	25.30	357422	90.44	1989	246399	68.94
PENINLAND	BE	05-Feb-2020	4.90	4.75	5.10	4.75	5.10	5.05	5.03	85770	4.31	84	-	-
PERSISTENT	EQ	05-Feb-2020	716.95	724.90	724.90	700.10	711.10	714.20	706.78	159860	1129.86	3322	128230	80.21
PETRONENGG	BE	05-Feb-2020	7.55	7.40	7.40	7.20	7.20	7.20	7.20	404	0.03	7	-	-
PETRONET	EQ	05-Feb-2020	270.05	270.50	270.90	264.25	268.00	268.40	267.71	2154211	5767.11	34576	1207078	56.03
PFC	EQ	05-Feb-2020	116.05	117.30	124.55	117.30	122.30	122.90	121.76	14069624	17130.66	54354	4554014	32.37
PFC	N4	05-Feb-2020	1068.05	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	495	5.30	3	495	100.00
PFC	N5	05-Feb-2020	1163.80	1170.00	1170.00	1165.00	1165.00	1165.01	1165.01	460	5.36	3	460	100.00
PFC	N8	05-Feb-2020	1314.00	1314.00	1315.01	1306.05	1315.01	1315.01	1310.56	1451	19.02	35	1152	79.39
PFIZER	EQ	05-Feb-2020	4091.25	4119.95	4168.90	4082.00	4087.00	4095.25	4123.02	17172	708.00	3000	9550	55.61
PFOCUS	EQ	05-Feb-2020	40.85	41.80	42.20	40.00	40.50	40.25	40.98	207698	85.11	287	198228	95.44
PFS	EQ	05-Feb-2020	13.95	14.15	14.60	14.05	14.20	14.25	14.26	585024	83.45	1347	302446	51.70
PGEL	EQ	05-Feb-2020	66.55	67.05	67.60	63.25	63.30	63.45	65.12	39895	25.98	498	27760	69.58
PGHH	EQ	05-Feb-2020	11601.40	11659.00	11740.00	11401.20	11465.20	11527.80	11590.89	1718	199.13	836	844	49.13
PGHL	EQ	05-Feb-2020	4427.75	4427.50	4473.00	4390.20	4401.45	4424.95	4434.66	10284	456.06	3150	5758	55.99
PGIL	EQ	05-Feb-2020	150.05	150.00	150.00	143.55	147.80	147.35	147.34	2849	4.20	178	1634	57.35
PHILIPCARB	EQ	05-Feb-2020	122.75	122.95	125.15	122.55	123.95	123.65	123.84	550561	681.83	7863	205616	37.35
PHOENIXLTD	EQ	05-Feb-2020	862.30	876.95	884.85	850.30	873.00	880.25	870.89	28999	252.55	3990	14525	50.09
PIDILITIND	EQ	05-Feb-2020	1557.00	1558.65	1562.00	1542.10	1551.40	1550.95	1550.80	453158	7027.55	16297	277036	61.13
PIIND	EQ	05-Feb-2020	1548.85	1539.95	1552.95	1515.00	1528.50	1532.65	1534.13	209409	3212.62	7737	174009	83.10
PILANIINVS	EQ	05-Feb-2020	1756.30	1794.00	1794.00	1702.00	1710.10	1723.45	1747.61	3658	63.93	519	1200	32.80
PILITA	EQ	05-Feb-2020	5.60	5.95	5.95	5.25	5.80	5.80	5.65	53376	3.02	35	2295	4.30
PIONDIST	EQ	05-Feb-2020	129.85	131.00	132.95	129.25	130.40	130.80	130.73	14372	18.79	309	8082	56.23
PIONEEREMB	EQ	05-Feb-2020	30.30	30.65	31.40	30.00	30.95	30.25	30.46	8354	2.54	180	3136	37.54
PITTIENG	EQ	05-Feb-2020	44.85	44.15	46.75	43.65	44.40	44.10	45.29	42208	19.12	1112	28023	66.39
PKTEA	BE	05-Feb-2020	138.00	141.95	141.95	131.10	140.00	140.00	132.43	394	0.52	16	-	-
PLASTIBLEN	EQ	05-Feb-2020	197.25	199.00	203.00	192.10	192.30	197.30	198.29	4363	8.65	109	3797	87.03
PNB	EQ	05-Feb-2020	56.80	56.25	57.30	56.10	56.90	56.90	56.71	23905101	13555.40	39439	2256080	9.44
PNBGILTS	EQ	05-Feb-2020	27.65	27.80	27.90	27.25	27.40	27.30	27.48	65672	18.05	358	34944	53.21
PNBHOUSING	EQ	05-Feb-2020	412.15	415.40	434.65	410.00	424.60	423.85	424.51	904657	3840.35	21410	198217	21.91
PNC	EQ	05-Feb-2020	16.80	16.80	17.50	15.65	17.00	17.20	17.09	14803	2.53	150	10676	72.12
PNCINFRA	EQ	05-Feb-2020	191.40	191.90	202.00	191.90	198.00	197.95	198.20	441314	874.67	6726	223398	50.62
PODDARHOUS	EQ	05-Feb-2020	299.00	297.00	297.00	295.00	295.00	295.00	296.00	2	0.01	2	2	100.00
PODDARMENT	EQ	05-Feb-2020	184.55	184.40	189.80	180.00	180.70	182.05	183.62	2550	4.68	182	1314	51.53
POKARNA	EQ	05-Feb-2020	88.15	87.05	89.90	85.00	86.00	85.70	87.10	30795	26.82	714	25452	82.65
POLYCAB	EQ	05-Feb-2020	999.80	1007.80	1020.00	1003.10	1012.90	1010.40	1010.99	260430	2632.91	17551	167984	64.50
POLYMED	EQ	05-Feb-2020	289.60	289.45	331.50	288.15	319.00	321.25	320.50	359863	1153.38	12839	91743	25.49
POLYPLEX	EQ	05-Feb-2020	540.55	545.00	559.50	540.15	553.10	555.25	552.09	69775	385.22	4553	37604	53.89
PONNIERODE	EQ	05-Feb-2020	156.30	163.50	163.50	152.00	156.65	157.40	156.71	2763	4.33	283	1288	46.62
POWERGRID	EQ	05-Feb-2020	194.35	194.10	195.70	188.00	189.90	189.35	192.56	8184571	15760.37	77848	5023412	61.38
POWERMECH	EQ	05-Feb-2020	750.85	764.50	778.85	742.30	750.00	750.80	762.49	18106	138.06	1533	3353	18.52
PPAP	EQ	05-Feb-2020	190.25	194.05	200.00	191.15	193.25	195.50	195.49	10848	21.21	460	7900	72.82
PPL	EQ	05-Feb-2020	54.55	54.45	54.65	50.45	52.00	51.90	52.02	206830	107.59	2351	133250	64.42
PRABHAT	EQ	05-Feb-2020	84.95	84.20	85.05	84.20	84.90	84.95	84.70	20895	17.70	101	18319	87.67
PRADIP	BE	05-Feb-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1200	0.01	8	-	-
PRAENG	EQ	05-Feb-2020	6.20	6.30	6.60	6.15	6.35	6.25	6.25	2419	0.15	35	1839	76.02
PRAJIND	EQ	05-Feb-2020	110.50	107.80	108.30	105.50	106.75	106.90	106.68	1091725	1164.68	11789	380216	34.83
PRAKASH	EQ	05-Feb-2020	46.50	47.40	49.25	45.10	46.80	47.00	47.04	1039994	489.21	9074	522637	50.25
PRECAM	BE	05-Feb-2020	39.70	41.50	41.65	40.30	41.25	40.90	41.17	19378	7.98	157	-	-
PRECOT	EQ	05-Feb-2020	30.60	29.10	29.50	29.10	29.50	29.50	29.37	306	0.09	10	209	68.30
PRECWIRE	EQ	05-Feb-2020	159.25	161.90	163.90	153.35	156.55	157.05	157.82	4807	7.59	257	2838	59.04
PREMEXPLN	EQ	05-Feb-2020	138.40	138.25	142.75	138.00	140.00	139.75	140.61	18831	26.48	240	17003	90.29
PREMIER	BE	05-Feb-2020	2.05	2.00	2.00	2.00	2.00	2.00	2.00	85	0.00	1	-	-
PREMIERPOL	EQ	05-Feb-2020	23.85	25.30	25.90	21.60	22.95	22.60	24.33	26513	6.45	619	13035	49.16
PRESSMN	EQ	05-Feb-2020	25.45	25.05	26.80	24.35	25.55	24.95	25.16	8165	2.05	442	4824	59.08
PRESTIGE	EQ	05-Feb-2020	352.35	354.90	383.00	354.00	375.30	375.50	367.08	474406	1741.44	18248	179623	37.86
PRICOLLTD	EQ	05-Feb-2020	58.25	60.00	60.35	58.80	59.40	59.45	59.50	141269	84.06	1328	69648	49.30
PRIMESECU	EQ	05-Feb-2020	39.05	39.60	41.50	39.00	40.00	39.85	40.21	4963	2.00	186	3994	80.48
PRINCEPIPE	EQ	05-Feb-2020	171.40	172.45	172.90	167.70	169.00	168.70	170.14	122567	208.54	2422	63441	51.76
PROLIFE	SM	05-Feb-2020	31.55	33.10	33.10	33.10	33.10	33.10	33.10	9000	2.98	2	9000	100.00
PROZONINTU	EQ	05-Feb-2020	18.35	18.05	19.05	18.00	18.05	18.05	18.34	100457	18.42	246	74765	74.42
PRSMJOHNSN	EQ	05-Feb-2020	68.20	67.65	69.45	64.75	65.45	65.65	66.74	308760	206.06	5164	182052	58.96
PSB	EQ	05-Feb-2020	18.25	18.40	18.70	18.10	18.45	18.25	18.35	34609	6.35	239	20679	59.75
PSPPROJECT	EQ	05-Feb-2020	518.95	520.05	527.50	515.00	525.00	522.60	520.97	11360	59.18	592	8364	73.63
PSUBNKBEES	EQ	05-Feb-2020	24.74	25.00	25.70	24.57	24.70	24.73	24.83	17608	4.37	69	17061	96.89
PTC	EQ	05-Feb-2020	55.40	56.50	57.20	55.55	57.00	56.65	56.48	554747	313.30	3838	297715	53.67
PTL	EQ	05-Feb-2020	37.35	37.35	37.80	36.60	37.60	37.45	37.32	18707	6.98	89	12310	65.80
PUNJABCHEM	EQ	05-Feb-2020	462.90	465.00	479.00	465.00	469.00	471.95	470.15	1248	5.87	267	963	77.16
PUNJLLOYD	BZ	05-Feb-2020	1.05	1.10	1.10	1.00	1.05	1.00	1.03	192807	1.99	134	-	-
PURVA	EQ	05-Feb-2020	60.35	60.20	61.95	60.20	60.90	61.10	61.24	65553	40.15	685	30929	47.18
PUSHPREALM	SM	05-Feb-2020	7.40	7.75	7.75	7.75	7.75	7.75	7.75	2000	0.16	1	2000	100.00
PVR	EQ	05-Feb-2020	1997.15	1994.00	2058.80	1987.15	2051.50	2053.35	2038.52	457729	9330.89	20766	97686	21.34
QGOLDHALF	EQ	05-Feb-2020	1772.00	1767.90	1767.90	1749.00	1749.00	1749.60	1752.52	3638	63.76	380	2690	73.94
QNIFTY	EQ	05-Feb-2020	1218.00	1234.50	1239.00	1234.50	1235.00	1235.00	1236.44	17	0.21	13	12	70.59
QUESS	EQ	05-Feb-2020	624.00	625.95	634.50	607.05	609.00	611.25	616.86	108321	668.19	7604	59727	55.14
QUICKHEAL	EQ	05-Feb-2020	124.95	125.85	128.90	125.00	127.10	127.10	127.05	119128	151.35	9395	42370	35.57
RADICO	EQ	05-Feb-2020	394.85	394.40	407.00	392.70	406.00	404.75	401.01	399962	1603.89	9513	197293	49.33
RADIOCITY	EQ	05-Feb-2020	26.80	27.50	27.50	26.60	26.80	26.90	27.10	84876	23.00	757	65152	76.76
RAIN	EQ	05-Feb-2020	107.55	108.10	110.50	106.60	109.60	109.05	108.96	1131286	1232.67	8081	340570	30.10
RAJESHEXPO	EQ	05-Feb-2020	717.75	718.50	725.50	710.80	725.00	720.10	720.27	198186	1427.48	5389	37381	18.86
RAJRAYON	BZ	05-Feb-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.06	624290	0.35	131	-	-
RAJSREESUG	EQ	05-Feb-2020	18.85	19.50	19.90	18.50	19.20	19.20	19.32	5726	1.11	132	3831	66.91
RAJTV	EQ	05-Feb-2020	43.00	42.55	43.50	42.15	42.75	42.75	42.61	5764	2.46	41	1822	31.61
RAJVIR	BE	05-Feb-2020	10.40	10.90	10.90	10.90	10.90	10.90	10.90	1	0.00	1	-	-
RALLIS	EQ	05-Feb-2020	229.60	230.95	239.00	229.30	237.00	236.25	235.79	429042	1011.63	14887	211990	49.41
RAMANEWS	EQ	05-Feb-2020	14.65	14.90	14.90	14.10	14.40	14.45	14.51	5407	0.78	82	4025	74.44
RAMASTEEL	EQ	05-Feb-2020	45.00	41.75	47.50	41.75	47.50	47.30	45.36	12568	5.70	220	5733	45.62
RAMCOCEM	EQ	05-Feb-2020	803.65	804.00	816.90	791.25	794.90	795.90	803.31	321931	2586.10	6602	143523	44.58
RAMCOIND	EQ	05-Feb-2020	184.30	184.05	190.30	183.00	184.75	185.30	187.10	43411	81.22	892	23359	53.81
RAMCOSYS	EQ	05-Feb-2020	172.45	173.15	176.45	168.95	169.50	170.45	172.82	53989	93.30	1569	30255	56.04
RAMKY	EQ	05-Feb-2020	31.30	31.65	31.90	30.60	30.95	31.15	31.07	90514	28.12	240	83985	92.79
RANASUG	BE	05-Feb-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	12757	0.67	32	-	-
RANEENGINE	BE	05-Feb-2020	231.40	242.90	242.95	231.40	241.00	237.50	239.66	1873	4.49	116	-	-
RANEHOLDIN	EQ	05-Feb-2020	811.30	810.10	819.10	760.50	763.05	768.40	793.34	20382	161.70	2165	8212	40.29
RATNAMANI	EQ	05-Feb-2020	1272.00	1260.00	1280.00	1234.00	1270.00	1265.40	1264.13	16935	214.08	1846	11166	65.93
RAYMOND	EQ	05-Feb-2020	629.65	630.95	649.00	626.10	633.00	634.55	636.67	247305	1574.51	8955	49071	19.84
RBL	EQ	05-Feb-2020	604.70	620.00	626.95	591.80	593.55	594.05	611.78	53325	326.23	3364	19291	36.18
RBLBANK	EQ	05-Feb-2020	318.85	319.50	323.80	315.20	317.50	317.75	319.00	7268841	23187.29	52265	764187	10.51
RCF	EQ	05-Feb-2020	47.10	47.20	48.25	46.65	47.20	47.20	47.45	990911	470.22	4116	308680	31.15
RCOM	BE	05-Feb-2020	0.70	0.75	0.75	0.70	0.75	0.75	0.75	3579393	26.79	1545	-	-
RECLTD	EQ	05-Feb-2020	142.25	147.40	153.50	143.20	151.00	150.95	148.61	21946001	32614.10	100219	6308306	28.74
RECLTD	N1	05-Feb-2020	1047.50	1046.85	1054.35	1046.75	1047.50	1048.30	1049.63	1800	18.89	13	700	38.89
RECLTD	N9	05-Feb-2020	1210.00	1219.80	1219.80	1214.99	1215.00	1215.00	1217.69	178	2.17	3	128	71.91
RECLTD	NE	05-Feb-2020	1110.00	1160.00	1160.00	1140.00	1140.00	1153.43	1159.32	1672	19.38	7	1500	89.71
REDINGTON	EQ	05-Feb-2020	113.75	113.30	116.80	113.10	116.00	116.15	115.18	176976	203.84	4365	89640	50.65
REFEX	EQ	05-Feb-2020	50.90	53.40	53.40	53.40	53.40	53.40	53.40	22741	12.14	82	22740	100.00
REGENCERAM	BE	05-Feb-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	1050	0.01	6	-	-
RELAXO	EQ	05-Feb-2020	738.50	743.10	750.00	731.35	737.50	739.25	741.24	171599	1271.96	8600	88547	51.60
RELCAPITAL	EQ	05-Feb-2020	7.90	7.65	8.25	7.65	8.20	8.20	8.14	7972232	648.93	6761	2882958	36.16
RELIANCE	EQ	05-Feb-2020	1426.40	1434.90	1452.80	1430.30	1446.30	1448.50	1442.46	8444823	121813.51	242039	3774342	44.69
RELIGARE	EQ	05-Feb-2020	40.95	40.80	42.95	40.55	42.95	42.95	42.63	692003	294.97	970	569740	82.33
RELINFRA	EQ	05-Feb-2020	19.00	18.60	19.95	18.30	19.90	19.85	19.74	6807297	1343.47	13059	2932682	43.08
REMSONSIND	EQ	05-Feb-2020	69.05	67.50	78.20	67.50	73.20	76.25	74.19	2244	1.66	66	2078	92.60
RENUKA	EQ	05-Feb-2020	7.65	7.70	7.80	7.50	7.65	7.60	7.62	502283	38.28	686	231030	46.00
REPCOHOME	EQ	05-Feb-2020	333.20	328.85	340.00	328.85	333.00	334.15	336.17	83628	281.14	5135	38780	46.37
REPRO	EQ	05-Feb-2020	599.15	598.00	613.50	589.95	595.00	596.65	601.83	4826	29.04	343	3330	69.00
RESPONIND	EQ	05-Feb-2020	86.30	89.00	91.00	81.40	90.00	87.65	84.98	121626	103.35	2259	26052	21.42
REVATHI	EQ	05-Feb-2020	436.40	434.45	449.40	431.00	440.00	438.20	435.46	279	1.21	53	190	68.10
RGL	EQ	05-Feb-2020	398.90	399.75	399.90	383.00	397.00	395.85	392.02	5253	20.59	361	2666	50.75
RHFL	EQ	05-Feb-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.34	2038101	27.31	836	1678057	82.33
RHFL	N4	05-Feb-2020	221.00	181.00	200.00	181.00	200.00	200.00	193.20	108	0.21	9	107	99.07
RHFL	N6	05-Feb-2020	228.80	249.00	249.00	249.00	249.00	249.00	249.00	5	0.01	1	5	100.00
RICOAUTO	EQ	05-Feb-2020	42.70	43.50	47.70	43.50	43.95	44.20	45.21	1513019	684.08	8128	343601	22.71
RIIL	EQ	05-Feb-2020	380.55	381.95	396.70	379.30	395.00	394.45	388.98	834743	3247.01	17867	104280	12.49
RITES	EQ	05-Feb-2020	314.70	317.30	322.00	307.50	310.00	309.80	315.54	475359	1499.93	8558	217502	45.76
RKDL	EQ	05-Feb-2020	5.00	5.25	5.50	4.95	5.35	5.35	5.34	13813	0.74	27	11788	85.34
RKEC	SM	05-Feb-2020	56.60	57.00	57.00	57.00	57.00	57.00	57.00	3000	1.71	2	3000	100.00
RKFORGE	EQ	05-Feb-2020	353.05	359.00	374.00	347.55	370.00	370.45	364.18	30633	111.56	3554	15630	51.02
RMCL	BE	05-Feb-2020	6.55	6.75	6.85	6.50	6.70	6.60	6.72	57360	3.85	87	-	-
RMDRIP	SM	05-Feb-2020	31.90	31.00	31.95	31.00	31.95	31.95	31.48	4000	1.26	2	4000	100.00
RML	EQ	05-Feb-2020	284.15	299.00	301.85	277.65	283.75	283.00	291.52	63373	184.74	2062	19368	30.56
RNAVAL	BE	05-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	275995	5.11	368	-	-
ROHITFERRO	BE	05-Feb-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.49	4620	0.02	11	-	-
ROHLTD	EQ	05-Feb-2020	76.85	78.00	78.00	75.10	75.40	75.85	76.01	16800	12.77	295	13159	78.33
ROLLT	EQ	05-Feb-2020	1.55	1.55	1.60	1.50	1.60	1.60	1.59	1403	0.02	9	1402	99.93
ROLTA	BE	05-Feb-2020	3.90	3.90	4.00	3.80	3.90	3.90	3.88	90371	3.51	194	-	-
ROSSELLIND	BE	05-Feb-2020	72.90	76.50	76.50	70.05	72.60	70.60	72.86	1970	1.44	16	-	-
RPGLIFE	EQ	05-Feb-2020	292.10	294.85	297.00	281.10	282.60	285.50	289.76	30375	88.01	2101	17723	58.35
RPOWER	EQ	05-Feb-2020	1.65	1.60	1.65	1.60	1.65	1.60	1.62	27020870	437.98	6004	19699833	72.91
RPPINFRA	EQ	05-Feb-2020	61.10	59.95	61.60	58.45	59.80	60.35	60.47	1925	1.16	70	1384	71.90
RSSOFTWARE	EQ	05-Feb-2020	22.95	22.50	23.50	21.95	21.95	22.30	22.32	11484	2.56	495	9210	80.20
RSWM	EQ	05-Feb-2020	93.05	93.10	96.60	93.10	94.60	94.55	94.50	3975	3.76	241	3710	93.33
RSYSTEMS	EQ	05-Feb-2020	69.10	69.10	70.95	68.40	69.25	69.95	69.68	20139	14.03	472	12498	62.06
RTNINFRA	BE	05-Feb-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	191602	5.46	47	-	-
RTNPOWER	EQ	05-Feb-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.91	1221875	23.32	326	727662	59.55
RUBYMILLS	EQ	05-Feb-2020	205.10	205.10	214.00	196.00	199.70	197.50	200.76	3259	6.54	200	2289	70.24
RUCHI	BE	05-Feb-2020	23.70	24.85	24.85	24.85	24.85	24.85	24.85	265	0.07	32	-	-
RUCHINFRA	BE	05-Feb-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	9132	0.20	21	-	-
RUCHIRA	EQ	05-Feb-2020	78.85	78.90	80.90	78.15	80.00	79.75	79.76	38336	30.58	674	19009	49.59
RUPA	EQ	05-Feb-2020	218.00	219.90	224.00	212.50	216.10	216.50	217.53	21528	46.83	911	9236	42.90
RUSHIL	EQ	05-Feb-2020	133.95	130.65	134.00	127.30	127.30	127.30	128.43	6026	7.74	236	4864	80.72
RVNL	EQ	05-Feb-2020	24.60	24.90	25.60	24.70	25.25	25.25	25.26	4220226	1066.15	14039	1779337	42.16
SABTN	EQ	05-Feb-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.18	12153	0.14	28	9133	75.15
SADBHAV	EQ	05-Feb-2020	116.05	118.40	119.00	115.70	117.00	117.15	116.88	94638	110.61	3529	65324	69.03
SADBHIN	EQ	05-Feb-2020	38.60	39.45	39.45	37.00	38.15	38.20	38.02	252685	96.07	1037	152778	60.46
SAFARI	EQ	05-Feb-2020	625.50	626.80	698.00	620.00	674.05	664.25	666.47	146347	975.36	3307	84534	57.76
SAGARDEEP	BE	05-Feb-2020	86.70	89.70	89.70	83.95	86.50	87.30	85.16	10539	8.98	77	-	-
SAGCEM	EQ	05-Feb-2020	534.05	530.15	538.00	521.00	525.00	525.50	528.01	5546	29.28	326	3927	70.81
SAIL	EQ	05-Feb-2020	46.50	46.75	49.20	46.30	49.00	48.75	47.71	30106870	14363.53	39088	4560597	15.15
SAKAR	BE	05-Feb-2020	64.30	64.20	64.20	61.10	64.20	63.70	63.98	3762	2.41	44	-	-
SAKHTISUG	EQ	05-Feb-2020	8.85	9.00	9.00	8.60	8.80	8.80	8.85	28522	2.52	130	11111	38.96
SAKSOFT	EQ	05-Feb-2020	228.55	228.55	228.55	222.00	223.00	223.00	223.03	16595	37.01	257	15522	93.53
SAKUMA	EQ	05-Feb-2020	5.85	5.40	5.75	5.40	5.70	5.60	5.60	144394	8.08	356	93861	65.00
SALASAR	EQ	05-Feb-2020	107.65	111.00	111.00	105.30	107.50	108.20	107.66	6863	7.39	359	3607	52.56
SALONA	EQ	05-Feb-2020	76.55	80.80	86.00	74.30	75.00	75.35	79.11	24224	19.16	536	8614	35.56
SALSTEEL	BE	05-Feb-2020	3.10	3.25	3.25	3.00	3.05	3.05	3.11	13661	0.42	68	-	-
SALZERELEC	EQ	05-Feb-2020	116.95	119.80	119.80	110.65	114.60	115.15	115.31	5500	6.34	527	3330	60.55
SAMBHAAV	EQ	05-Feb-2020	2.55	2.65	2.65	2.45	2.50	2.50	2.48	19972	0.50	90	16221	81.22
SANCO	EQ	05-Feb-2020	14.30	14.75	15.35	13.50	14.15	14.00	14.28	134332	19.18	221	123456	91.90
SANDESH	EQ	05-Feb-2020	631.05	641.95	642.50	630.00	642.50	635.25	633.77	70	0.44	49	27	38.57
SANDHAR	EQ	05-Feb-2020	279.95	280.05	285.15	278.05	281.00	280.05	279.82	2174	6.08	759	1464	67.34
SANGAMIND	BE	05-Feb-2020	58.70	61.40	61.40	56.60	58.40	58.40	58.03	1943	1.13	17	-	-
SANGHIIND	EQ	05-Feb-2020	38.95	39.00	39.35	37.20	38.40	38.70	38.48	212033	81.59	1202	107890	50.88
SANGHVIFOR	EQ	05-Feb-2020	18.30	17.85	18.20	17.40	17.40	17.40	17.79	19146	3.41	404	10549	55.10
SANGHVIMOV	EQ	05-Feb-2020	93.85	97.60	99.30	93.00	97.00	96.80	96.67	24314	23.50	384	17815	73.27
SANGINITA	BE	05-Feb-2020	188.95	192.00	192.00	182.00	191.60	191.65	190.80	72489	138.31	868	-	-
SANOFI	EQ	05-Feb-2020	6670.40	6724.00	6724.00	6615.00	6628.00	6633.00	6648.95	4085	271.61	1215	3368	82.45
SANWARIA	EQ	05-Feb-2020	1.55	1.60	1.60	1.50	1.60	1.60	1.57	2007632	31.55	311	990585	49.34
SARDAEN	EQ	05-Feb-2020	212.10	213.00	223.85	213.00	221.80	220.90	220.21	42775	94.19	1442	20780	48.58
SAREGAMA	EQ	05-Feb-2020	388.85	385.00	385.00	374.95	380.00	378.40	377.75	7402	27.96	720	5011	67.70
SARLAPOLY	EQ	05-Feb-2020	23.70	23.20	23.25	21.40	22.45	22.50	22.45	130724	29.34	577	88535	67.73
SARVESHWAR	SM	05-Feb-2020	15.10	14.65	14.65	14.65	14.65	14.65	14.65	1600	0.23	1	1600	100.00
SASKEN	EQ	05-Feb-2020	591.05	579.00	610.00	579.00	606.00	604.75	601.63	8949	53.84	959	6603	73.78
SASTASUNDR	EQ	05-Feb-2020	70.20	73.00	73.00	67.10	69.00	70.55	69.33	1366	0.95	296	462	33.82
SATIA	EQ	05-Feb-2020	95.50	95.50	101.00	93.95	98.50	100.40	97.24	105651	102.73	1119	26314	24.91
SATIN	EQ	05-Feb-2020	225.95	225.25	227.90	221.70	223.00	222.80	224.03	27073	60.65	720	18480	68.26
SBIETFQLTY	EQ	05-Feb-2020	101.07	102.00	102.50	101.10	101.10	101.54	101.35	1388	1.41	71	808	58.21
SBILIFE	EQ	05-Feb-2020	911.60	913.60	915.80	898.50	911.85	910.55	906.77	1337410	12127.22	87980	898894	67.21
SBIN	EQ	05-Feb-2020	306.25	306.90	313.65	304.60	311.00	311.00	309.09	35014841	108227.83	193574	5337091	15.24
SBIN	N2	05-Feb-2020	11375.00	11440.00	11440.00	11321.00	11321.00	11321.00	11360.67	30	3.41	3	30	100.00
SBIN	N5	05-Feb-2020	11536.95	11530.00	11589.00	11530.00	11556.00	11558.13	11556.93	329	38.02	58	288	87.54
SBIN	N6	05-Feb-2020	11222.00	11300.00	11350.00	11300.00	11350.00	11350.00	11321.88	16	1.81	7	14	87.50
SCAPDVR	EQ	05-Feb-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	98898	0.20	35	84534	85.48
SCHAEFFLER	EQ	05-Feb-2020	4636.80	4615.20	4959.85	4611.05	4805.00	4792.85	4807.67	12464	599.23	3183	5897	47.31
SCHAND	BE	05-Feb-2020	88.10	85.60	88.95	83.70	83.70	83.70	85.09	21492	18.29	143	-	-
SCHNEIDER	EQ	05-Feb-2020	77.30	77.40	80.00	77.40	79.05	78.80	78.71	106153	83.56	1545	51719	48.72
SCI	EQ	05-Feb-2020	60.00	63.50	64.00	61.35	62.55	62.80	62.57	4540384	2840.98	16897	1457142	32.09
SDBL	BE	05-Feb-2020	103.30	104.00	107.80	101.50	106.95	106.15	104.78	3877	4.06	126	-	-
SEAMECLTD	EQ	05-Feb-2020	458.35	460.20	464.00	451.10	456.00	455.65	457.36	3135	14.34	135	2416	77.07
SECL	SM	05-Feb-2020	47.00	48.90	48.90	48.90	48.90	48.90	48.90	6000	2.93	2	6000	100.00
SELAN	EQ	05-Feb-2020	138.25	139.00	143.70	138.90	141.00	140.40	141.40	18565	26.25	620	12830	69.11
SELMCL	BE	05-Feb-2020	0.65	0.65	0.70	0.65	0.65	0.70	0.66	13456	0.09	17	-	-
SEPOWER	EQ	05-Feb-2020	2.40	2.70	2.85	2.55	2.80	2.80	2.79	592170	16.53	606	286799	48.43
SEQUENT	EQ	05-Feb-2020	86.25	86.45	91.20	86.45	90.65	90.45	89.91	601012	540.34	3781	232591	38.70
SERVOTECH	SM	05-Feb-2020	9.90	10.40	10.40	10.00	10.00	10.00	10.20	8000	0.82	2	4000	50.00
SESHAPAPER	EQ	05-Feb-2020	155.20	156.05	161.65	154.10	160.00	159.10	158.47	25657	40.66	727	12666	49.37
SETCO	EQ	05-Feb-2020	13.20	13.25	13.70	13.20	13.30	13.30	13.39	90787	12.15	359	55990	61.67
SETF10GILT	EQ	05-Feb-2020	188.00	180.70	187.49	178.01	182.09	182.09	181.06	481	0.87	25	450	93.56
SETFGOLD	EQ	05-Feb-2020	3647.00	3600.00	3650.00	3600.00	3650.00	3642.95	3632.82	2578	93.65	490	1863	72.27
SETFNIF50	EQ	05-Feb-2020	123.11	124.00	124.65	123.00	124.60	124.23	123.85	87735	108.66	512	71237	81.20
SETFNIFBK	EQ	05-Feb-2020	309.88	310.00	313.75	308.72	313.02	313.19	311.58	608307	1895.36	1104	599505	98.55
SETFNN50	EQ	05-Feb-2020	289.33	290.00	298.00	289.50	291.50	291.48	291.40	14212	41.41	93	10777	75.83
SETUINFRA	EQ	05-Feb-2020	0.85	0.85	0.90	0.85	0.85	0.85	0.86	135640	1.17	46	97920	72.19
SEYAIND	EQ	05-Feb-2020	97.90	98.45	99.45	94.30	99.00	96.65	96.26	10371	9.98	216	5669	54.66
SFL	EQ	05-Feb-2020	1543.80	1549.00	1570.00	1524.10	1550.00	1548.10	1547.32	4875	75.43	785	3191	65.46
SGBAUG24	GB	05-Feb-2020	3830.00	3825.00	3847.80	3802.00	3825.00	3826.69	3838.64	718	27.56	48	664	92.48
SGBAUG27	GB	05-Feb-2020	3799.41	3799.00	3804.00	3799.00	3803.50	3803.25	3802.43	459	17.45	17	459	100.00
SGBDEC2512	GB	05-Feb-2020	3799.99	3790.00	3790.00	3790.00	3790.00	3790.00	3790.00	1	0.04	1	1	100.00
SGBFEB24	GB	05-Feb-2020	3840.00	3835.00	3850.00	3825.00	3830.00	3833.68	3837.92	62	2.38	10	61	98.39
SGBFEB27	GB	05-Feb-2020	3800.00	3701.00	3825.00	3700.00	3825.00	3825.00	3762.42	60	2.26	4	5	8.33
SGBJ28VIII	GB	05-Feb-2020	3960.00	3827.00	3990.00	3826.00	3920.00	3920.00	3922.29	14	0.55	6	11	78.57
SGBJAN26	GB	05-Feb-2020	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	6	0.23	2	6	100.00
SGBJAN27	GB	05-Feb-2020	3790.00	3800.00	3833.00	3800.00	3833.00	3833.00	3803.27	67	2.55	5	67	100.00
SGBJUL25	GB	05-Feb-2020	3771.00	3798.00	3798.00	3753.00	3753.00	3763.14	3778.52	862	32.57	32	655	75.99
SGBJUL27	GB	05-Feb-2020	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	3795.00	5	0.19	2	5	100.00
SGBJUN27	GB	05-Feb-2020	3722.00	3722.00	3822.00	3722.00	3822.00	3822.00	3788.67	3	0.11	2	3	100.00
SGBMAR24	GB	05-Feb-2020	3871.00	3850.00	3850.00	3850.00	3850.00	3850.00	3850.00	26	1.00	2	26	100.00
SGBMAR25	GB	05-Feb-2020	3803.00	3899.00	3899.00	3785.00	3785.00	3785.00	3800.51	488	18.55	18	481	98.57
SGBMAY25	GB	05-Feb-2020	3798.00	3815.00	3849.00	3766.00	3849.00	3849.00	3784.55	42	1.59	12	34	80.95
SGBMAY26	GB	05-Feb-2020	3780.00	3780.00	3780.00	3740.00	3750.00	3750.00	3744.17	12	0.45	3	12	100.00
SGBNOV23	GB	05-Feb-2020	3861.62	3883.95	3883.95	3820.00	3869.95	3869.95	3846.78	5	0.19	4	5	100.00
SGBNOV24	GB	05-Feb-2020	3815.71	3848.00	3848.00	3805.00	3811.50	3820.85	3808.67	2452	93.39	36	2417	98.57
SGBNOV25	GB	05-Feb-2020	3750.00	3751.01	3751.01	3751.00	3751.00	3751.00	3751.00	20	0.75	2	20	100.00
SGBNOV25VI	GB	05-Feb-2020	3665.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	2	0.08	1	2	100.00
SGBNOV26	GB	05-Feb-2020	3970.00	3945.00	3945.00	3800.00	3800.00	3800.00	3848.33	3	0.12	3	2	66.67
SGBOCT25	GB	05-Feb-2020	3800.00	3800.00	3800.00	3780.00	3780.00	3780.00	3790.48	21	0.80	8	21	100.00
SGBOCT25IV	GB	05-Feb-2020	3810.00	3810.00	3810.00	3758.00	3758.00	3758.00	3778.17	18	0.68	6	18	100.00
SGBOCT26	GB	05-Feb-2020	3800.00	3755.00	3800.00	3755.00	3800.00	3800.00	3788.75	4	0.15	3	3	75.00
SGBOCT27	GB	05-Feb-2020	3825.00	3825.00	3850.00	3815.00	3815.00	3815.00	3825.28	124	4.74	11	124	100.00
SGBOCT27VI	GB	05-Feb-2020	3793.00	3793.00	3850.00	3769.00	3825.00	3801.08	3809.81	53	2.02	9	53	100.00
SGBSEP24	GB	05-Feb-2020	3835.00	3835.00	3848.00	3806.10	3847.85	3847.88	3844.88	175	6.73	18	115	65.71
SGBSEP27	GB	05-Feb-2020	3811.01	3812.00	3870.00	3812.00	3870.00	3870.00	3845.14	7	0.27	2	7	100.00
SGL	EQ	05-Feb-2020	6.90	6.85	7.15	6.85	7.10	7.05	6.98	5675	0.40	16	5021	88.48
SHAHALLOYS	EQ	05-Feb-2020	9.10	8.65	9.45	8.65	9.40	9.40	8.91	803	0.07	18	522	65.01
SHAKTIPUMP	EQ	05-Feb-2020	271.85	274.00	287.00	271.35	274.75	275.55	278.42	461708	1285.51	11833	101903	22.07
SHALBY	EQ	05-Feb-2020	98.10	98.10	101.50	98.10	100.35	100.20	100.21	118955	119.20	2499	57456	48.30
SHALPAINTS	EQ	05-Feb-2020	97.75	96.35	98.40	93.30	94.70	94.40	95.67	126109	120.64	2138	72335	57.36
SHANKARA	EQ	05-Feb-2020	381.20	385.00	396.95	370.00	372.00	373.10	382.93	70307	269.23	3114	30329	43.14
SHANTIGEAR	EQ	05-Feb-2020	93.90	93.05	98.00	91.75	94.50	94.30	94.34	4783	4.51	198	2116	44.24
SHARDACROP	EQ	05-Feb-2020	231.00	233.40	236.90	233.40	235.00	234.70	235.26	7841	18.45	415	5033	64.19
SHARDAMOTR	EQ	05-Feb-2020	990.50	962.50	1020.00	962.50	975.00	977.45	978.59	1038	10.16	168	679	65.41
SHARIABEES	EQ	05-Feb-2020	263.74	265.77	265.77	263.94	265.00	264.99	264.13	165	0.44	5	165	100.00
SHEMAROO	EQ	05-Feb-2020	150.25	152.00	154.55	148.20	150.60	151.25	152.15	2410	3.67	209	1456	60.41
SHIL	EQ	05-Feb-2020	157.90	154.05	159.80	149.00	153.00	153.70	154.08	27179	41.88	1913	21603	79.48
SHILPAMED	EQ	05-Feb-2020	360.55	366.00	410.00	346.50	378.95	380.45	392.20	916298	3593.75	30231	141826	15.48
SHIRPUR-G	BE	05-Feb-2020	12.85	12.25	12.25	12.25	12.25	12.25	12.25	6687	0.82	24	-	-
SHIVAMAUTO	EQ	05-Feb-2020	22.70	23.25	23.70	23.05	23.25	23.25	23.33	47384	11.05	669	26848	56.66
SHIVAMILLS	EQ	05-Feb-2020	33.65	32.55	36.20	32.55	36.20	35.30	35.00	5044	1.77	52	3796	75.26
SHIVATEX	EQ	05-Feb-2020	93.90	97.00	97.00	91.85	93.50	93.40	93.69	1213	1.14	32	1100	90.68
SHK	EQ	05-Feb-2020	109.60	109.60	114.15	109.45	110.70	110.70	111.56	107057	119.43	1458	95616	89.31
SHOPERSTOP	EQ	05-Feb-2020	404.75	404.00	413.70	401.00	402.20	404.80	407.10	14316	58.28	616	7314	51.09
SHREDIGCEM	EQ	05-Feb-2020	26.55	26.75	27.75	26.45	27.70	27.50	27.25	393238	107.17	1006	201291	51.19
SHREECEM	EQ	05-Feb-2020	24485.40	24412.05	25290.00	24412.05	24923.00	24893.45	25025.89	65213	16320.13	17589	37186	57.02
SHREEPUSHK	EQ	05-Feb-2020	105.30	105.30	107.70	102.25	103.10	103.05	104.44	21228	22.17	687	14324	67.48
SHREERAMA	EQ	05-Feb-2020	5.55	5.40	5.65	5.40	5.65	5.65	5.48	5332	0.29	21	5331	99.98
SHRENIK	EQ	05-Feb-2020	39.90	40.20	40.20	36.95	37.75	38.65	38.85	352394	136.91	823	119897	34.02
SHREYANIND	EQ	05-Feb-2020	110.45	112.75	113.85	108.50	110.40	110.35	110.99	9467	10.51	342	5091	53.78
SHREYAS	EQ	05-Feb-2020	80.10	82.90	82.90	81.10	81.50	81.50	81.52	2696	2.20	46	2502	92.80
SHRIPISTON	BE	05-Feb-2020	677.00	651.00	690.00	651.00	690.00	690.00	670.89	45	0.30	7	-	-
SHRIRAMCIT	EQ	05-Feb-2020	1345.00	1403.80	1410.00	1360.00	1390.10	1393.85	1389.60	13915	193.36	1650	12035	86.49
SHRIRAMEPC	EQ	05-Feb-2020	4.00	4.05	4.10	3.90	4.00	4.00	4.02	72520	2.91	163	62319	85.93
SHUBHLAXMI	SM	05-Feb-2020	43.00	41.50	41.70	41.50	41.70	41.70	41.58	6000	2.50	3	6000	100.00
SHYAMCENT	BE	05-Feb-2020	3.05	3.05	3.05	3.00	3.00	3.00	3.03	4018	0.12	15	-	-
SICAGEN	EQ	05-Feb-2020	16.05	15.95	16.25	15.55	15.85	15.95	15.85	3291	0.52	90	2423	73.63
SICAL	EQ	05-Feb-2020	8.95	8.55	8.55	8.55	8.55	8.55	8.55	67015	5.73	122	67015	100.00
SIEMENS	EQ	05-Feb-2020	1477.40	1487.00	1508.65	1480.00	1497.65	1497.65	1494.79	273458	4087.62	19511	48622	17.78
SIGIND	EQ	05-Feb-2020	19.90	19.90	20.40	19.30	19.55	20.00	19.95	794	0.16	212	327	41.18
SIL	BE	05-Feb-2020	11.95	11.50	12.10	11.50	11.60	11.60	11.53	3796	0.44	13	-	-
SILINV	EQ	05-Feb-2020	158.30	159.15	162.90	155.30	157.00	157.05	157.97	423	0.67	43	222	52.48
SILLYMONKS	SM	05-Feb-2020	79.00	82.00	82.00	82.00	82.00	82.00	82.00	1200	0.98	1	1200	100.00
SIMBHALS	EQ	05-Feb-2020	7.75	7.95	7.95	7.40	7.40	7.45	7.44	5588	0.42	23	3177	56.85
SIMPLEXINF	EQ	05-Feb-2020	46.95	49.25	49.25	44.90	49.25	49.25	48.85	4272183	2087.05	4544	2914348	68.22
SINTEX	BE	05-Feb-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.73	1112635	8.07	526	-	-
SIRCA	BE	05-Feb-2020	310.10	295.10	314.90	295.10	311.90	307.70	311.15	7917	24.63	166	-	-
SIS	EQ	05-Feb-2020	507.35	518.00	522.00	505.00	520.00	517.80	515.23	22079	113.76	2168	16333	73.98
SITINET	BE	05-Feb-2020	1.35	1.35	1.40	1.30	1.40	1.35	1.34	54708	0.73	90	-	-
SIYSIL	EQ	05-Feb-2020	224.95	220.10	226.00	220.10	224.25	225.25	224.90	6334	14.25	235	5671	89.53
SJVN	EQ	05-Feb-2020	25.75	25.85	25.95	25.75	25.80	25.80	25.85	752483	194.53	2879	431879	57.39
SKFINDIA	EQ	05-Feb-2020	2158.05	2189.95	2200.05	2140.00	2200.00	2194.15	2182.91	4113	89.78	821	2165	52.64
SKIPPER	EQ	05-Feb-2020	40.65	40.55	41.00	40.10	40.80	40.75	40.70	24393	9.93	414	18332	75.15
SKMEGGPROD	EQ	05-Feb-2020	32.40	32.60	32.90	32.25	32.40	32.40	32.47	13456	4.37	170	11194	83.19
SMARTLINK	EQ	05-Feb-2020	81.25	81.45	83.50	81.20	82.50	82.50	81.89	1247	1.02	97	966	77.47
SMLISUZU	EQ	05-Feb-2020	648.95	659.00	665.00	612.35	616.90	617.10	635.13	432872	2749.30	18372	123467	28.52
SMPL	BZ	05-Feb-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.15	30124	0.04	12	-	-
SMSLIFE	EQ	05-Feb-2020	264.55	263.00	264.90	258.00	264.80	263.10	261.45	2411	6.30	108	1532	63.54
SMSPHARMA	EQ	05-Feb-2020	41.70	42.80	43.35	41.15	42.10	42.45	42.23	34787	14.69	432	24005	69.01
SNOWMAN	EQ	05-Feb-2020	43.50	43.60	44.95	43.50	44.90	44.65	44.33	1030361	456.73	3031	593074	57.56
SOBHA	EQ	05-Feb-2020	402.55	409.00	417.90	403.00	407.25	406.30	410.25	202336	830.09	7433	72827	35.99
SOLARA	EQ	05-Feb-2020	498.65	505.00	509.00	497.45	500.30	500.95	503.99	55481	279.62	2385	35757	64.45
SOLARINDS	EQ	05-Feb-2020	1278.50	1272.20	1301.95	1252.50	1255.00	1265.90	1282.00	6721	86.16	928	3972	59.10
SOMANYCERA	EQ	05-Feb-2020	213.25	214.45	217.75	212.00	213.00	213.00	214.58	103674	222.47	867	84520	81.52
SOMATEX	EQ	05-Feb-2020	2.85	2.85	2.85	2.75	2.75	2.75	2.76	764	0.02	12	764	100.00
SOMICONVEY	EQ	05-Feb-2020	14.00	13.65	14.70	13.65	14.65	14.50	14.49	4753	0.69	45	4139	87.08
SONAMCLOCK	SM	05-Feb-2020	37.80	38.00	38.00	38.00	38.00	38.00	38.00	15000	5.70	2	15000	100.00
SONATSOFTW	EQ	05-Feb-2020	343.40	345.00	345.10	336.00	336.55	337.30	340.16	36342	123.62	2183	25231	69.43
SORILINFRA	EQ	05-Feb-2020	106.40	106.40	111.70	106.40	107.60	108.75	109.74	116660	128.03	2405	35935	30.80
SOTL	EQ	05-Feb-2020	852.90	841.00	859.90	815.60	849.00	848.85	845.01	684	5.78	66	604	88.30
SOUTHBANK	EQ	05-Feb-2020	10.05	10.10	10.15	10.00	10.10	10.10	10.08	5764734	581.00	4464	3270875	56.74
SOUTHWEST	EQ	05-Feb-2020	16.80	15.55	17.30	15.55	16.35	16.35	16.22	23222	3.77	225	21607	93.05
SPAL	EQ	05-Feb-2020	201.00	200.25	209.80	200.00	209.80	207.15	204.55	8890	18.18	337	5884	66.19
SPANDANA	EQ	05-Feb-2020	1012.00	1012.05	1095.00	1012.00	1065.00	1060.75	1019.88	1872744	19099.79	14775	1654420	88.34
SPARC	EQ	05-Feb-2020	182.90	183.90	191.40	182.90	189.00	189.60	188.10	835159	1570.93	8983	318615	38.15
SPCENET	BE	05-Feb-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	43100	0.43	9	-	-
SPECIALITY	EQ	05-Feb-2020	55.90	55.00	62.30	55.00	61.25	61.45	60.29	401809	242.26	2990	238789	59.43
SPENCERS	EQ	05-Feb-2020	86.25	87.20	88.70	84.00	85.65	85.50	86.38	583242	503.81	5263	266005	45.61
SPENTEX	BE	05-Feb-2020	0.30	0.35	0.35	0.25	0.25	0.30	0.29	101976	0.30	32	-	-
SPIC	EQ	05-Feb-2020	19.95	19.25	20.15	19.05	19.30	19.45	19.72	72506	14.30	494	56611	78.08
SPICEJET	EQ	05-Feb-2020	91.95	92.10	93.50	91.00	92.70	92.70	92.57	1532626	1418.73	13920	640880	41.82
SPLIL	EQ	05-Feb-2020	33.50	33.55	34.50	33.45	33.45	33.50	33.73	16709	5.64	324	12593	75.37
SPMLINFRA	EQ	05-Feb-2020	10.70	10.30	11.05	10.20	10.20	10.20	10.39	73292	7.62	128	58173	79.37
SPTL	BE	05-Feb-2020	1.00	1.00	1.00	0.95	0.95	0.95	0.96	1630708	15.73	754	-	-
SPYL	BE	05-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	26896	0.08	28	-	-
SREEL	EQ	05-Feb-2020	174.50	179.85	180.00	171.20	176.05	176.85	175.99	8816	15.52	291	6559	74.40
SREIBNPNCD	N8	05-Feb-2020	1069.00	1075.89	1089.99	1075.89	1079.90	1079.90	1077.01	214	2.30	8	114	53.27
SREIBNPNCD	N9	05-Feb-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	293	2.78	3	293	100.00
SREIBNPNCD	NJ	05-Feb-2020	965.90	875.00	875.00	861.00	861.00	861.00	869.00	300	2.61	6	300	100.00
SREIBNPNCD	NL	05-Feb-2020	891.00	910.00	910.00	880.00	880.00	880.00	906.67	117	1.06	4	117	100.00
SREIBNPNCD	NN	05-Feb-2020	998.40	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	60	0.63	2	60	100.00
SREINFRA	EQ	05-Feb-2020	9.00	9.15	9.20	8.75	8.90	8.80	8.95	432883	38.72	890	299949	69.29
SREINFRA	NZ	05-Feb-2020	875.00	857.00	857.00	848.00	848.00	848.55	852.86	681	5.81	9	663	97.36
SREINFRA	Y7	05-Feb-2020	1280.00	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	10	0.13	1	10	100.00
SREINFRA	YI	05-Feb-2020	1058.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	50	0.53	1	50	100.00
SRF	EQ	05-Feb-2020	3740.90	3800.00	3997.75	3775.00	3980.55	3987.05	3919.48	1029851	40364.84	69190	211764	20.56
SRHHYPOLTD	EQ	05-Feb-2020	116.60	123.00	123.00	114.80	115.60	116.10	117.05	4241	4.96	148	3431	80.90
SRIPIPES	EQ	05-Feb-2020	202.60	205.10	224.45	205.10	219.00	218.25	215.32	692654	1491.44	16427	307840	44.44
SRTRANSFIN	EQ	05-Feb-2020	1049.50	1056.00	1140.00	1055.00	1130.10	1132.95	1109.48	4549939	50480.47	131124	1427855	31.38
SRTRANSFIN	Y6	05-Feb-2020	2039.00	2035.00	2035.00	2035.00	2035.00	2035.00	2035.00	125	2.54	11	125	100.00
SRTRANSFIN	Y9	05-Feb-2020	1065.00	1060.00	1069.00	1060.00	1065.00	1065.00	1065.75	1854	19.76	15	1848	99.68
SRTRANSFIN	YG	05-Feb-2020	1869.90	1864.00	1864.00	1864.00	1864.00	1864.00	1864.00	20	0.37	3	10	50.00
SRTRANSFIN	YH	05-Feb-2020	999.95	999.95	999.95	986.05	988.00	988.00	994.72	41	0.41	7	41	100.00
SRTRANSFIN	YI	05-Feb-2020	997.20	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YJ	05-Feb-2020	1038.00	1032.00	1032.50	1032.00	1032.50	1032.50	1032.03	300	3.10	8	300	100.00
SRTRANSFIN	YK	05-Feb-2020	1025.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	34	0.35	1	34	100.00
SRTRANSFIN	YL	05-Feb-2020	1025.00	1041.61	1041.61	1041.61	1041.61	1041.61	1041.61	25	0.26	1	25	100.00
SRTRANSFIN	YM	05-Feb-2020	1125.05	1137.30	1137.30	1137.30	1137.30	1137.30	1137.30	25	0.28	1	25	100.00
SRTRANSFIN	YN	05-Feb-2020	1137.50	1140.65	1140.65	1102.02	1102.02	1102.02	1114.90	75	0.84	2	75	100.00
SRTRANSFIN	YO	05-Feb-2020	998.00	1001.85	1001.85	998.00	998.00	998.00	1000.41	40	0.40	2	40	100.00
SRTRANSFIN	YP	05-Feb-2020	999.90	999.90	999.90	999.90	999.90	999.90	999.90	230	2.30	2	230	100.00
SRTRANSFIN	YQ	05-Feb-2020	1001.00	1004.00	1008.00	1004.00	1008.00	1008.00	1006.80	332	3.34	5	332	100.00
SRTRANSFIN	YR	05-Feb-2020	1008.30	1023.30	1023.30	1022.90	1022.90	1022.90	1023.08	55	0.56	3	55	100.00
SRTRANSFIN	YS	05-Feb-2020	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	25	0.26	1	25	100.00
SRTRANSFIN	YT	05-Feb-2020	1080.50	1113.65	1113.65	1090.00		1090.00	1093.33	1175	12.85	13	1000	85.11
SRTRANSFIN	YU	05-Feb-2020	1115.00	1114.99	1114.99	1114.99	1114.99	1114.99	1114.99	25	0.28	1	25	100.00
SRTRANSFIN	YV	05-Feb-2020	1000.00	1000.00	1000.00	976.00	990.00	989.42	996.37	63	0.63	10	62	98.41
SRTRANSFIN	YW	05-Feb-2020	1018.00	1002.00	1002.00	999.00	999.00	999.00	1000.30	76	0.76	3	76	100.00
SRTRANSFIN	YX	05-Feb-2020	980.00	980.00	980.00	972.25	979.70	979.68	976.83	538	5.26	19	514	95.54
SRTRANSFIN	YY	05-Feb-2020	966.50	990.00	990.00	990.00	990.00	990.00	990.00	5	0.05	2	5	100.00
SRTRANSFIN	YZ	05-Feb-2020	985.00	1000.00	1005.00	1000.00	1005.00	1005.00	1000.54	28	0.28	2	28	100.00
SRTRANSFIN	Z1	05-Feb-2020	1056.10	1050.00	1080.00	1050.00	1080.00	1079.98	1065.97	1388	14.80	14	899	64.77
SRTRANSFIN	Z2	05-Feb-2020	1080.00	1089.00	1090.25	1061.00	1083.99	1083.99	1076.11	100	1.08	7	65	65.00
SRTRANSFIN	Z3	05-Feb-2020	1001.80	1001.85	1001.85	982.00	983.00	983.00	1000.42	77	0.77	6	75	97.40
SRTRANSFIN	Z4	05-Feb-2020	1001.00	1001.00	1001.00	1000.00	1001.00	1000.87	1000.89	190	1.90	7	170	89.47
SRTRANSFIN	Z5	05-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	10	0.10	1	10	100.00
SRTRANSFIN	Z6	05-Feb-2020	1038.00	1038.00	1038.00	1035.00	1038.00	1038.00	1037.22	88	0.91	3	88	100.00
SRTRANSFIN	Z7	05-Feb-2020	1037.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	80	0.83	2	80	100.00
SRTRANSFIN	Z8	05-Feb-2020	1041.25	1041.25	1041.25	1041.25	1041.25	1041.25	1041.25	25	0.26	1	25	100.00
SRTRANSFIN	ZD	05-Feb-2020	1000.00	905.00	905.00	905.00	905.00	905.00	905.00	10	0.09	1	10	100.00
SRTRANSFIN	ZG	05-Feb-2020	1000.00	920.00	920.00	920.00	920.00	920.00	920.00	50	0.46	1	50	100.00
SSINFRA	SM	05-Feb-2020	13.85	13.25	13.25	13.20	13.20	13.20	13.21	12000	1.59	4	9000	75.00
SSWL	EQ	05-Feb-2020	750.70	766.75	766.75	745.30	750.00	750.95	750.33	2730	20.48	220	1492	54.65
STAMPEDE	BE	05-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.35	0.37	130661	0.48	73	-	-
STAN	DR	05-Feb-2020	53.25	53.20	54.45	51.75	54.25	53.95	53.47	4291	2.29	41	2251	52.46
STAR	EQ	05-Feb-2020	482.75	485.40	505.00	475.25	491.55	494.45	494.16	798139	3944.08	17222	186547	23.37
STARCEMENT	EQ	05-Feb-2020	85.10	85.95	86.95	84.90	86.00	86.40	85.68	43752	37.49	513	33010	75.45
STARPAPER	EQ	05-Feb-2020	111.95	112.65	115.25	111.10	113.80	113.45	113.19	103967	117.68	2325	37121	35.70
STCINDIA	EQ	05-Feb-2020	45.25	44.60	47.50	44.60	47.50	47.50	46.94	13325	6.25	216	11584	86.93
STEELCITY	EQ	05-Feb-2020	32.40	33.00	33.00	32.50	32.85	32.70	32.68	2012	0.66	12	1807	89.81
STEELXIND	BE	05-Feb-2020	26.05	26.05	27.05	25.40	26.00	26.20	25.92	32375	8.39	85	-	-
STEL	EQ	05-Feb-2020	66.90	68.25	68.25	66.55	67.00	67.00	67.16	3126	2.10	112	1885	60.30
STERTOOLS	EQ	05-Feb-2020	233.10	235.00	242.00	230.75	236.00	239.75	237.66	8868	21.08	442	5744	64.77
STINDIA	EQ	05-Feb-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	959	0.04	4	959	100.00
STRTECH	EQ	05-Feb-2020	120.75	120.95	124.55	120.80	122.95	123.25	122.89	985373	1210.88	8743	333246	33.82
SUBCAPCITY	BE	05-Feb-2020	6.65	6.65	6.65	6.65	6.65	6.65	6.65	1	0.00	1	-	-
SUBEX	EQ	05-Feb-2020	5.75	5.80	6.00	5.70	5.85	5.85	5.90	303596	17.90	303	201830	66.48
SUBROS	EQ	05-Feb-2020	286.15	297.00	299.00	270.60	271.55	273.45	286.26	233300	667.85	5838	78014	33.44
SUDARSCHEM	EQ	05-Feb-2020	468.75	468.00	504.30	466.05	498.00	499.45	489.58	528614	2588.00	13310	224034	42.38
SUJANAUNI	BE	05-Feb-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.12	106864	0.12	36	-	-
SUMEETINDS	BE	05-Feb-2020	1.75	1.75	1.75	1.70	1.75	1.75	1.72	8697	0.15	26	-	-
SUMICHEM	BE	05-Feb-2020	229.70	227.10	241.15	227.10	241.00	241.05	239.77	343758	824.21	1653	-	-
SUMIT	BE	05-Feb-2020	15.50	16.15	16.25	14.75	16.25	15.95	15.24	3006	0.46	11	-	-
SUMMITSEC	EQ	05-Feb-2020	441.50	422.05	453.00	422.05	423.40	425.80	436.19	1593	6.95	306	950	59.64
SUNCLAYLTD	EQ	05-Feb-2020	2164.90	2152.00	2326.80	2100.00	2222.00	2219.80	2216.73	9421	208.84	1010	3857	40.94
SUNDARAM	EQ	05-Feb-2020	1.75	1.75	1.75	1.60	1.60	1.60	1.66	371170	6.17	209	223513	60.22
SUNDARMFIN	EQ	05-Feb-2020	1652.75	1670.00	1784.95	1644.00	1673.00	1669.20	1719.41	217879	3746.22	11076	75834	34.81
SUNDARMHLD	EQ	05-Feb-2020	67.55	68.15	68.75	66.05	66.40	66.55	67.63	23398	15.82	431	15457	66.06
SUNDRMBRAK	EQ	05-Feb-2020	306.90	306.20	317.80	302.00	302.00	305.85	308.02	2267	6.98	163	1434	63.26
SUNDRMFAST	EQ	05-Feb-2020	487.95	491.00	497.00	480.00	492.00	490.45	486.95	66977	326.15	5493	43160	64.44
SUNFLAG	EQ	05-Feb-2020	37.45	37.45	40.25	37.00	40.00	39.75	39.08	235171	91.91	1623	121214	51.54
SUNPHARMA	EQ	05-Feb-2020	425.65	429.50	431.40	421.90	427.50	426.25	426.39	3826307	16315.06	46001	1075226	28.10
SUNTECK	EQ	05-Feb-2020	398.60	394.00	407.90	387.95	394.00	393.40	395.32	151750	599.90	4126	19365	12.76
SUNTV	EQ	05-Feb-2020	477.05	480.00	489.00	471.25	483.00	481.25	479.84	1409281	6762.34	16067	145565	10.33
SUPERHOUSE	EQ	05-Feb-2020	90.15	90.20	90.95	89.00	89.65	89.65	89.26	8761	7.82	98	7413	84.61
SUPERSPIN	BE	05-Feb-2020	3.55	3.55	3.65	3.55	3.65	3.65	3.58	2870	0.10	14	-	-
SUPPETRO	EQ	05-Feb-2020	179.05	178.35	179.50	176.50	176.50	177.00	177.51	6042	10.73	211	4930	81.60
SUPRAJIT	EQ	05-Feb-2020	199.30	204.70	204.70	197.10	197.50	200.20	201.23	450752	907.03	3008	439653	97.54
SUPREMEENG	SM	05-Feb-2020	28.80	28.50	28.50	28.40	28.50	28.50	28.45	20000	5.69	5	8000	40.00
SUPREMEIND	EQ	05-Feb-2020	1350.00	1369.90	1375.60	1345.65	1375.00	1372.90	1363.45	34852	475.19	3580	19255	55.25
SUPREMEINF	BE	05-Feb-2020	19.05	20.00	20.00	19.10	20.00	20.00	19.99	16478	3.29	49	-	-
SURANASOL	BE	05-Feb-2020	8.65	8.30	8.90	8.30	8.55	8.70	8.59	9135	0.78	66	-	-
SURANAT&P	EQ	05-Feb-2020	3.65	4.00	4.00	3.60	3.90	3.80	3.77	13301	0.50	40	9397	70.65
SUREVIN	SM	05-Feb-2020	70.00	71.00	71.00	71.00	71.00	71.00	71.00	12000	8.52	1	12000	100.00
SURYALAXMI	EQ	05-Feb-2020	18.35	18.05	21.40	17.70	19.45	19.55	18.54	8919	1.65	239	8219	92.15
SURYAROSNI	EQ	05-Feb-2020	174.45	174.25	179.50	174.25	176.25	175.65	176.41	22064	38.92	670	10066	45.62
SUTLEJTEX	EQ	05-Feb-2020	31.90	31.80	32.45	31.10	32.10	32.15	31.98	19915	6.37	144	15595	78.31
SUVEN	EQ	05-Feb-2020	29.60	31.60	32.55	30.00	31.80	31.85	31.98	3548510	1134.82	26497	2392919	67.43
SUZLON	EQ	05-Feb-2020	2.30	2.30	2.30	2.20	2.25	2.20	2.25	9278086	208.31	14437	4570936	49.27
SVLL	SM	05-Feb-2020	101.40	101.80	101.80	101.80	101.80	101.80	101.80	1000	1.02	1	1000	100.00
SWANENERGY	EQ	05-Feb-2020	113.55	113.25	136.25	112.20	136.25	136.25	131.42	668807	878.95	13396	164281	24.56
SWARAJENG	EQ	05-Feb-2020	1247.65	1247.50	1247.95	1220.00	1220.00	1240.60	1233.87	3813	47.05	336	3138	82.30
SWELECTES	EQ	05-Feb-2020	145.85	144.00	146.95	142.10	143.15	143.65	144.04	4532	6.53	210	3222	71.09
SWSOLAR	EQ	05-Feb-2020	291.65	291.85	306.20	291.50	306.20	306.20	301.09	174454	525.27	2425	104472	59.89
SYMPHONY	EQ	05-Feb-2020	1216.65	1230.00	1230.00	1207.55	1220.00	1220.65	1219.14	12001	146.31	1436	8862	73.84
SYNDIBANK	EQ	05-Feb-2020	23.75	23.85	24.15	23.70	23.95	23.80	23.90	651682	155.72	1955	342272	52.52
SYNGENE	EQ	05-Feb-2020	310.85	311.05	313.90	310.70	311.00	312.75	312.34	42843	133.82	3259	22710	53.01
TAINWALCHM	EQ	05-Feb-2020	65.70	64.95	64.95	59.20	61.00	61.25	61.58	20570	12.67	536	9928	48.26
TAJGVK	EQ	05-Feb-2020	176.85	178.00	178.45	169.30	171.15	171.55	174.37	24280	42.34	1012	9851	40.57
TAKE	EQ	05-Feb-2020	91.75	92.00	93.45	90.50	91.55	91.70	92.11	98850	91.05	1325	59774	60.47
TALBROAUTO	EQ	05-Feb-2020	129.50	131.50	134.40	126.00	128.50	129.25	129.44	10631	13.76	632	5488	51.62
TALWALKARS	EQ	05-Feb-2020	2.55	2.60	2.65	2.45	2.60	2.55	2.50	44603	1.12	239	25475	57.11
TALWGYM	EQ	05-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	11130	0.21	46	10870	97.66
TANLA	EQ	05-Feb-2020	78.55	79.20	79.90	77.35	77.70	77.95	78.37	143684	112.61	840	90997	63.33
TANTIACONS	BE	05-Feb-2020	2.00	2.10	2.10	1.90	1.90	1.90	2.10	577	0.01	8	-	-
TARMAT	EQ	05-Feb-2020	26.45	27.95	29.05	25.55	29.05	29.05	28.35	27945	7.92	226	18195	65.11
TASTYBITE	EQ	05-Feb-2020	8333.90	8303.95	8450.00	8221.60	8312.50	8276.25	8300.13	366	30.38	148	251	68.58
TATACAPHSG	N6	05-Feb-2020	1001.05	1001.10	1005.00	1001.10	1005.00	1005.00	1002.64	1571	15.75	13	1571	100.00
TATACAPHSG	N8	05-Feb-2020	1006.00	1001.01	1009.95	1001.01	1009.00	1009.00	1008.54	115	1.16	9	105	91.30
TATACAPHSG	NB	05-Feb-2020	1005.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	111	1.11	7	111	100.00
TATACHEM	EQ	05-Feb-2020	735.85	740.00	762.00	731.05	749.00	750.45	750.86	1905139	14304.93	31912	1028412	53.98
TATACOFFEE	EQ	05-Feb-2020	97.30	98.10	102.00	97.55	99.20	99.40	99.90	1033570	1032.49	7701	210449	20.36
TATACOMM	EQ	05-Feb-2020	414.40	423.00	424.00	408.00	417.00	416.15	416.47	31319	130.43	1588	9330	29.79
TATAELXSI	EQ	05-Feb-2020	1030.35	1031.30	1058.00	1014.30	1025.00	1027.50	1035.42	796454	8246.64	44681	205512	25.80
TATAGLOBAL	EQ	05-Feb-2020	379.90	382.00	408.00	381.00	394.60	394.60	397.48	23579395	93724.10	210807	5049254	21.41
TATAINVEST	EQ	05-Feb-2020	877.85	885.00	928.40	881.45	904.00	904.70	913.43	100498	917.97	5276	22314	22.20
TATAMETALI	EQ	05-Feb-2020	605.00	606.00	624.45	605.25	615.75	616.15	614.24	34500	211.91	2306	18408	53.36
TATAMOTORS	EQ	05-Feb-2020	165.70	167.40	184.95	166.60	183.40	183.75	177.48	92982265	165023.92	357445	9596603	10.32
TATAMTRDVR	EQ	05-Feb-2020	68.95	69.50	75.80	69.30	75.25	75.40	73.41	6276331	4607.33	24444	1775185	28.28
TATAPOWER	EQ	05-Feb-2020	56.40	56.90	57.35	56.15	57.10	57.20	56.90	4115182	2341.41	11443	983891	23.91
TATASTEEL	E1	05-Feb-2020	54.70	55.50	58.95	54.15	58.90	58.15	56.61	253913	143.75	1524	142058	55.95
TATASTEEL	EQ	05-Feb-2020	451.90	452.25	479.70	448.00	477.90	475.05	462.61	16056765	74280.94	167240	4073896	25.37
TATASTLBSL	EQ	05-Feb-2020	28.65	28.95	30.30	28.35	30.10	30.05	29.38	1220414	358.54	3908	453938	37.20
TATASTLLP	EQ	05-Feb-2020	379.65	383.55	403.00	383.00	403.00	399.90	394.30	63185	249.14	3002	26802	42.42
TBZ	EQ	05-Feb-2020	37.20	37.95	43.70	36.80	40.35	40.15	41.30	626976	258.97	4295	102990	16.43
TCFSL	NB	05-Feb-2020	1037.34	1038.00	1040.00	1038.00	1039.25	1039.25	1038.29	730	7.58	16	700	95.89
TCFSL	ND	05-Feb-2020	1045.16	1046.00	1051.00	1046.00	1051.00	1049.36	1047.77	650	6.81	12	550	84.62
TCFSL	NF	05-Feb-2020	1062.23	1065.00	1065.00	1062.00	1065.00	1065.00	1064.82	220	2.34	7	200	90.91
TCFSL	NH	05-Feb-2020	1026.01	1035.00	1035.00	1028.25	1028.25	1028.25	1034.16	234	2.42	4	234	100.00
TCFSL	NJ	05-Feb-2020	1039.90	1035.21	1038.01	1035.21	1038.01	1038.01	1036.04	200	2.07	3	200	100.00
TCI	EQ	05-Feb-2020	267.60	267.10	270.90	265.00	265.55	266.00	266.69	19768	52.72	662	11603	58.70
TCIDEVELOP	EQ	05-Feb-2020	369.20	360.00	388.00	352.20	388.00	371.45	371.45	22	0.08	6	13	59.09
TCIEXP	EQ	05-Feb-2020	892.20	899.90	924.70	863.80	867.15	870.50	893.93	74072	662.15	5031	54190	73.16
TCIFINANCE	EQ	05-Feb-2020	7.40	7.40	7.70	7.20	7.55	7.35	7.38	26538	1.96	110	13426	50.59
TCNSBRANDS	EQ	05-Feb-2020	572.85	573.00	582.80	570.05	576.00	575.25	575.00	2499	14.37	583	1509	60.38
TCPLPACK	EQ	05-Feb-2020	293.50	295.05	298.00	284.95	298.00	297.15	292.40	2190	6.40	90	1455	66.44
TCS	EQ	05-Feb-2020	2107.75	2115.00	2156.70	2104.30	2147.50	2146.55	2136.16	2439322	52107.92	132082	1373557	56.31
TDPOWERSYS	EQ	05-Feb-2020	128.20	131.40	133.55	128.00	130.00	130.65	130.01	42206	54.87	707	21283	50.43
TEAMLEASE	EQ	05-Feb-2020	2485.00	2510.00	2510.00	2437.05	2437.15	2450.95	2470.96	43277	1069.36	4456	36606	84.59
TECHM	EQ	05-Feb-2020	811.10	810.00	816.00	807.00	811.95	814.05	811.94	1613898	13103.86	56554	809231	50.14
TECHNOE	EQ	05-Feb-2020	296.60	294.95	300.00	291.15	295.95	295.20	296.23	7127	21.11	322	4700	65.95
TECHNOFAB	BE	05-Feb-2020	19.85	19.25	20.75	18.90	18.95	18.95	19.11	954	0.18	15	-	-
TEJASNET	EQ	05-Feb-2020	76.75	76.80	78.80	76.15	76.15	77.25	77.81	50784	39.52	1079	35814	70.52
TERASOFT	EQ	05-Feb-2020	26.20	27.20	27.20	24.40	26.70	26.35	25.90	5548	1.44	97	4056	73.11
TEXINFRA	EQ	05-Feb-2020	45.60	45.70	46.50	45.00	46.00	46.15	45.92	14152	6.50	222	8433	59.59
TEXMOPIPES	EQ	05-Feb-2020	14.85	14.85	15.25	14.65	14.85	14.75	14.86	26433	3.93	231	15944	60.32
TEXRAIL	EQ	05-Feb-2020	34.55	34.90	36.80	34.35	35.75	35.60	35.76	544378	194.67	4601	239226	43.94
TFCILTD	EQ	05-Feb-2020	67.95	68.15	70.20	67.00	68.65	68.50	67.21	2215710	1489.11	1257	2055732	92.78
TFL	BE	05-Feb-2020	4.55	4.35	4.75	4.35	4.55	4.55	4.38	6666	0.29	24	-	-
TGBHOTELS	EQ	05-Feb-2020	3.80	3.70	3.75	3.65	3.65	3.65	3.66	7545	0.28	126	7132	94.53
THANGAMAYL	EQ	05-Feb-2020	335.80	331.55	402.95	331.50	402.50	397.95	395.29	178881	707.09	5334	51591	28.84
THEINVEST	EQ	05-Feb-2020	116.15	115.40	124.00	115.40	118.50	118.40	121.99	3430	4.18	50	2348	68.45
THEJO	SM	05-Feb-2020	510.00	510.00	512.00	510.00	510.00	510.00	510.19	6400	32.65	13	6400	100.00
THEMISMED	BE	05-Feb-2020	377.00	358.15	375.00	358.15	370.00	371.00	359.70	1069	3.85	30	-	-
THERMAX	EQ	05-Feb-2020	1033.25	1043.90	1080.00	1037.10	1070.00	1073.45	1055.04	40825	430.72	3391	20765	50.86
THIRUSUGAR	BZ	05-Feb-2020	4.25	4.25	4.25	4.25	4.25	4.25	4.25	10	0.00	1	-	-
THOMASCOOK	EQ	05-Feb-2020	54.35	54.10	54.40	52.75	53.15	53.45	53.88	233253	125.69	1116	179739	77.06
THYROCARE	EQ	05-Feb-2020	627.15	627.20	642.00	603.15	611.00	613.55	628.69	130273	819.01	7004	45075	34.60
TI	BE	05-Feb-2020	17.55	16.75	18.00	16.70	17.55	17.70	17.31	30003	5.19	77	-	-
TIDEWATER	EQ	05-Feb-2020	4734.55	4734.55	4849.00	4734.55	4752.05	4774.50	4796.34	1413	67.77	475	901	63.77
TIIL	EQ	05-Feb-2020	332.90	320.15	331.00	320.10	331.00	326.70	325.42	2073	6.75	217	1203	58.03
TIINDIA	EQ	05-Feb-2020	522.20	522.10	537.00	512.20	515.00	523.20	525.36	40736	214.01	5131	27665	67.91
TIJARIA	EQ	05-Feb-2020	6.50	6.20	6.90	6.05	6.45	6.30	6.24	20896	1.30	44	17210	82.36
TIL	EQ	05-Feb-2020	200.75	204.55	219.00	204.50	210.50	211.10	212.98	8441	17.98	639	4243	50.27
TIMESGTY	EQ	05-Feb-2020	30.10	30.10	30.10	29.60	29.60	29.65	29.67	1577	0.47	16	1419	89.98
TIMETECHNO	EQ	05-Feb-2020	53.05	54.30	54.75	52.55	54.50	54.25	53.69	189810	101.91	1695	96569	50.88
TIMKEN	EQ	05-Feb-2020	992.20	992.50	1018.00	987.00	1000.00	1000.40	1000.50	32636	326.52	2373	20829	63.82
TINPLATE	EQ	05-Feb-2020	136.25	137.00	143.70	136.10	142.60	142.75	141.16	455590	643.10	6326	118140	25.93
TIPSINDLTD	BE	05-Feb-2020	110.50	110.00	111.80	109.00	111.80	111.80	110.93	1830	2.03	26	-	-
TIRUMALCHM	EQ	05-Feb-2020	63.35	63.80	64.45	62.25	62.70	62.55	63.08	384290	242.40	2940	177015	46.06
TIRUPATIFL	SM	05-Feb-2020	30.80	30.50	30.90	30.50	30.90	30.90	30.70	6400	1.96	2	3200	50.00
TITAN	EQ	05-Feb-2020	1275.80	1284.75	1297.70	1255.00	1276.75	1279.85	1278.35	5459816	69795.74	239396	1835557	33.62
TMRVL	EQ	05-Feb-2020	9.85	10.25	10.30	9.40	9.40	9.40	9.52	43541	4.15	713	28218	64.81
TNPETRO	EQ	05-Feb-2020	37.75	38.90	38.90	37.75	38.15	38.00	38.24	96857	37.04	980	63856	65.93
TNPL	EQ	05-Feb-2020	183.25	186.55	187.00	182.15	184.75	184.10	184.65	28028	51.75	926	12688	45.27
TNTELE	BE	05-Feb-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	403	0.01	3	-	-
TOKYOPLAST	EQ	05-Feb-2020	72.25	75.80	75.80	72.50	74.00	74.00	73.88	3396	2.51	288	2053	60.45
TORNTPHARM	EQ	05-Feb-2020	1928.75	1940.35	2026.90	1928.80	2004.95	2001.25	2001.22	493041	9866.82	34710	188225	38.18
TORNTPOWER	EQ	05-Feb-2020	304.75	305.00	322.00	285.85	317.00	318.15	313.60	2256587	7076.71	18713	711163	31.51
TOUCHWOOD	EQ	05-Feb-2020	73.20	74.00	76.15	74.00	76.10	75.85	75.07	14007	10.52	182	4907	35.03
TPLPLASTEH	EQ	05-Feb-2020	129.85	130.00	130.00	125.30	129.95	129.60	128.83	1118	1.44	50	806	72.09
TRANSWIND	SM	05-Feb-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	4000	0.17	1	4000	100.00
TREEHOUSE	EQ	05-Feb-2020	5.05	5.15	5.25	4.90	5.10	5.20	5.10	11030	0.56	561	8145	73.84
TREJHARA	EQ	05-Feb-2020	11.80	12.55	12.55	11.25	11.90	11.25	11.80	20344	2.40	76	7016	34.49
TRENT	EQ	05-Feb-2020	600.75	601.75	602.80	585.00	592.90	592.60	593.06	181054	1073.75	9183	92885	51.30
TRF	EQ	05-Feb-2020	115.60	118.75	121.80	118.00	119.65	119.85	119.83	106998	128.22	2394	33668	31.47
TRIDENT	EQ	05-Feb-2020	6.15	6.15	6.20	5.95	6.00	6.00	6.04	5210085	314.75	6746	2574068	49.41
TRIGYN	EQ	05-Feb-2020	46.85	47.95	48.35	46.50	47.45	46.85	47.03	76137	35.81	463	60601	79.59
TRIL	EQ	05-Feb-2020	8.00	8.00	8.40	8.00	8.20	8.15	8.15	79258	6.46	216	54468	68.72
TRITURBINE	EQ	05-Feb-2020	96.50	97.00	97.00	94.80	94.80	95.20	95.77	17807	17.05	355	10671	59.93
TRIVENI	EQ	05-Feb-2020	71.80	71.65	74.75	71.35	74.75	73.20	72.33	320582	231.89	2193	173596	54.15
TTKHLTCARE	EQ	05-Feb-2020	506.35	507.10	514.95	491.00	495.00	492.55	501.49	1520	7.62	265	1094	71.97
TTKPRESTIG	EQ	05-Feb-2020	5891.20	5890.60	5970.15	5790.00	5902.00	5876.45	5870.19	12404	728.14	1357	10300	83.04
TTL	EQ	05-Feb-2020	42.65	42.00	43.70	41.70	43.00	42.85	42.48	3727	1.58	74	2771	74.35
TTML	EQ	05-Feb-2020	2.75	2.90	3.25	2.65	2.70	2.75	2.94	3458761	101.74	2576	1619755	46.83
TV18BRDCST	EQ	05-Feb-2020	24.55	24.55	25.40	24.55	24.85	25.00	24.90	6558605	1633.17	4161	5482815	83.60
TVSELECT	EQ	05-Feb-2020	106.85	109.80	112.15	102.00	112.15	112.15	111.23	72974	81.17	823	33294	45.62
TVSMOTOR	EQ	05-Feb-2020	455.25	456.15	483.00	456.15	461.95	463.05	470.02	4906286	23060.76	98374	1055986	21.52
TVSSRICHAK	EQ	05-Feb-2020	1687.85	1708.90	1767.95	1670.00	1670.00	1687.45	1722.94	8595	148.09	1144	3933	45.76
TVTODAY	EQ	05-Feb-2020	231.35	231.80	235.45	231.80	235.00	234.50	233.58	9030	21.09	382	5557	61.54
TWL	EQ	05-Feb-2020	45.55	46.00	46.85	44.50	44.65	44.80	45.58	647694	295.22	4536	216413	33.41
UBL	EQ	05-Feb-2020	1287.90	1287.50	1317.20	1287.50	1314.60	1313.05	1307.13	360080	4706.71	11213	116812	32.44
UCALFUEL	EQ	05-Feb-2020	130.85	135.00	135.95	131.25	135.00	134.60	134.70	11149	15.02	437	7013	62.90
UCOBANK	EQ	05-Feb-2020	14.90	14.90	15.40	14.90	15.15	15.10	15.11	435534	65.79	1458	205883	47.27
UFLEX	EQ	05-Feb-2020	213.15	214.90	225.15	214.00	221.80	221.85	221.61	69447	153.90	2251	39511	56.89
UFO	EQ	05-Feb-2020	117.70	118.05	124.90	117.00	121.00	120.20	121.31	23560	28.58	951	9362	39.74
UGARSUGAR	EQ	05-Feb-2020	13.65	13.95	13.95	13.40	13.55	13.50	13.60	34423	4.68	269	25938	75.35
UJAAS	EQ	05-Feb-2020	5.10	5.10	5.10	4.85	4.85	4.85	4.90	485638	23.81	574	272796	56.17
UJJIVAN	EQ	05-Feb-2020	382.45	383.80	415.55	379.40	404.45	403.05	405.81	6216082	25225.45	68216	989254	15.91
UJJIVANSFB	EQ	05-Feb-2020	54.05	53.70	57.80	53.60	56.15	56.25	56.09	6277829	3521.15	28587	2476307	39.45
ULTRACEMCO	EQ	05-Feb-2020	4474.25	4477.00	4528.60	4397.60	4475.00	4471.80	4465.89	521783	23302.28	37704	202976	38.90
UMANGDAIRY	EQ	05-Feb-2020	43.25	42.75	43.70	40.25	41.00	40.80	41.52	6988	2.90	299	5403	77.32
UNICHEMLAB	EQ	05-Feb-2020	154.70	156.80	156.95	149.00	149.60	150.35	151.99	43842	66.63	3151	28969	66.08
UNIENTER	EQ	05-Feb-2020	65.65	64.60	66.90	64.40	65.35	65.65	65.28	1181	0.77	27	754	63.84
UNIINFO	SM	05-Feb-2020	29.60	29.25	30.15	29.25	29.85	29.85	29.81	14000	4.17	7	2000	14.29
UNIONBANK	EQ	05-Feb-2020	48.00	48.20	48.70	48.00	48.45	48.50	48.34	1708093	825.75	6133	584148	34.20
UNIPLY	EQ	05-Feb-2020	9.65	10.00	10.00	9.20	9.20	9.20	9.48	252788	23.96	670	166268	65.77
UNITECH	BE	05-Feb-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	2319770	42.92	326	-	-
UNITEDBNK	EQ	05-Feb-2020	8.50	8.55	8.65	8.45	8.45	8.45	8.52	245455	20.92	518	149762	61.01
UNITEDTEA	EQ	05-Feb-2020	266.15	274.95	283.95	267.00	283.00	277.35	272.38	267	0.73	69	73	27.34
UNITY	BZ	05-Feb-2020	0.30	0.30	0.30	0.30	0.30	0.30	0.30	8599	0.03	8	-	-
UNIVCABLES	EQ	05-Feb-2020	168.65	168.65	172.00	165.05	170.00	169.95	168.96	7400	12.50	648	5082	68.68
UPL	EQ	05-Feb-2020	522.60	525.10	542.30	521.55	537.00	537.45	535.66	3105094	16632.83	47677	673937	21.70
URAVI	SM	05-Feb-2020	102.00	101.90	101.90	101.90	101.90	101.90	101.90	1200	1.22	1	1200	100.00
URJA	BE	05-Feb-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.61	499269	8.02	797	-	-
USHAMART	EQ	05-Feb-2020	25.90	26.30	26.40	25.35	26.00	25.75	25.78	231500	59.68	588	140026	60.49
UTIFEFRGR4	MF	05-Feb-2020	9.95	9.76	9.76	9.76	9.76	9.76	9.76	2000	0.20	1	2000	100.00
UTINEXT50	EQ	05-Feb-2020	285.95	289.00	297.30	289.00	294.91	294.91	292.37	127	0.37	26	85	66.93
UTINIFTETF	EQ	05-Feb-2020	1308.05	1270.00	1283.75	1266.95	1283.75	1281.25	1279.54	907	11.61	62	892	98.35
UTISENSETF	EQ	05-Feb-2020	430.68	438.00	439.90	430.20	436.00	435.31	435.40	225	0.98	39	109	48.44
UTISXN50	EQ	05-Feb-2020	312.05	312.00	321.99	312.00	321.99	321.99	318.66	6	0.02	3	2	33.33
UTTAMSTL	EQ	05-Feb-2020	6.45	6.40	6.65	6.25	6.45	6.45	6.35	105294	6.69	318	77656	73.75
UTTAMSUGAR	EQ	05-Feb-2020	102.95	102.15	103.50	99.35	100.05	100.40	101.11	57775	58.41	927	21395	37.03
UVSL	EQ	05-Feb-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	3176510	2.94	459	2983818	93.93
V2RETAIL	EQ	05-Feb-2020	94.40	95.00	96.30	93.00	94.05	93.85	94.46	81431	76.92	1585	35681	43.82
VADILALIND	EQ	05-Feb-2020	847.40	850.00	885.30	834.85	863.00	864.95	874.45	66959	585.52	3118	31672	47.30
VAIBHAVGBL	EQ	05-Feb-2020	1016.50	1020.00	1025.00	1007.00	1008.00	1007.65	1012.07	19160	193.91	1084	16885	88.13
VAISHALI	EQ	05-Feb-2020	50.05	52.40	52.40	50.05	51.90	51.80	51.92	4801	2.49	20	1562	32.53
VAKRANGEE	EQ	05-Feb-2020	46.30	46.80	48.00	45.70	46.50	46.45	46.63	2265607	1056.52	4171	1624131	71.69
VARDHACRLC	EQ	05-Feb-2020	33.80	34.70	34.80	33.90	34.30	34.55	34.60	8407	2.91	34	5336	63.47
VARDMNPOLY	BE	05-Feb-2020	2.35	2.35	2.35	2.35	2.35	2.35	2.35	2	0.00	2	-	-
VARROC	EQ	05-Feb-2020	464.35	464.35	482.00	451.35	457.50	456.20	460.46	51576	237.49	2391	19293	37.41
VASA	SM	05-Feb-2020	7.85	7.50	7.50	7.50	7.50	7.50	7.50	24000	1.80	6	12000	50.00
VASCONEQ	EQ	05-Feb-2020	16.60	16.80	17.05	15.80	15.90	16.05	16.25	431678	70.15	692	365649	84.70
VASWANI	EQ	05-Feb-2020	4.60	4.40	4.50	4.40	4.40	4.40	4.41	5425	0.24	17	5425	100.00
VBL	EQ	05-Feb-2020	824.25	817.00	826.00	795.05	801.90	804.75	806.88	178776	1442.50	9308	120576	67.45
VCL	SM	05-Feb-2020	22.65	22.70	22.70	22.70	22.70	22.70	22.70	6000	1.36	1	6000	100.00
VEDL	EQ	05-Feb-2020	138.55	139.30	143.90	137.60	143.70	143.10	140.52	17304767	24316.11	72721	4272597	24.69
VENKEYS	EQ	05-Feb-2020	1607.05	1606.95	1640.00	1580.00	1615.00	1610.55	1616.76	56994	921.46	4768	13421	23.55
VENUSREM	EQ	05-Feb-2020	23.00	23.00	23.50	22.65	22.90	23.05	23.09	11505	2.66	169	6163	53.57
VERTOZ	SM	05-Feb-2020	85.35	83.20	94.20	83.20	94.20	94.20	88.70	4800	4.26	2	2400	50.00
VESUVIUS	EQ	05-Feb-2020	1139.50	1132.05	1154.95	1132.00	1149.00	1147.85	1147.94	2258	25.92	163	1951	86.40
VETO	EQ	05-Feb-2020	37.50	36.30	39.25	36.30	39.00	38.80	38.20	9003	3.44	144	5556	61.71
VGUARD	EQ	05-Feb-2020	215.80	216.00	216.60	213.50	215.30	214.85	215.02	156824	337.21	5337	91343	58.25
VHL	EQ	05-Feb-2020	1289.05	1308.95	1308.95	1277.00	1277.00	1280.65	1289.84	315	4.06	123	122	38.73
VICEROY	BE	05-Feb-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.20	23906	0.29	84	-	-
VIDEOIND	BZ	05-Feb-2020	2.55	2.65	2.65	2.45	2.45	2.45	2.58	291248	7.53	427	-	-
VIDHIING	EQ	05-Feb-2020	66.60	67.20	68.00	65.00	68.00	66.90	65.73	50474	33.17	669	22611	44.80
VIJIFIN	EQ	05-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	21905	0.08	37	21864	99.81
VIKASECO	EQ	05-Feb-2020	2.50	2.50	2.60	2.50	2.60	2.60	2.57	219413	5.64	152	140877	64.21
VIKASMCORP	EQ	05-Feb-2020	2.15	2.10	2.25	2.05	2.15	2.15	2.12	244262	5.18	145	143746	58.85
VIKASPROP	EQ	05-Feb-2020	9.60	9.75	9.75	9.75	9.75	9.75	9.75	13061	1.27	15	13061	100.00
VIKASWSP	EQ	05-Feb-2020	7.45	7.25	8.15	7.20	8.15	8.15	7.85	474460	37.26	616	364737	76.87
VIMTALABS	EQ	05-Feb-2020	106.05	105.50	108.60	105.50	108.00	107.00	106.59	20004	21.32	403	12564	62.81
VINATIORGA	EQ	05-Feb-2020	2024.90	1024.75	1150.00	1024.00	1056.00	1054.20	1074.05	153999	1654.03	13851	71108	46.17
VINDHYATEL	EQ	05-Feb-2020	899.30	900.25	939.00	879.90	882.00	882.90	903.27	6221	56.19	666	4205	67.59
VINYLINDIA	EQ	05-Feb-2020	64.20	64.45	65.70	63.40	63.65	64.15	64.55	8624	5.57	229	4927	57.13
VIPCLOTHNG	EQ	05-Feb-2020	6.40	6.40	6.70	6.30	6.70	6.70	6.51	60780	3.96	194	45181	74.34
VIPIND	EQ	05-Feb-2020	468.35	470.00	476.50	463.05	476.50	471.05	468.29	183330	858.52	7147	87823	47.90
VIPULLTD	BE	05-Feb-2020	21.35	20.35	20.40	20.30	20.30	20.30	20.31	1797	0.36	24	-	-
VISAKAIND	EQ	05-Feb-2020	255.35	258.90	271.00	255.50	257.35	257.20	261.90	42381	110.99	4592	14919	35.20
VISASTEEL	EQ	05-Feb-2020	4.60	4.50	4.60	4.40	4.40	4.40	4.44	5223	0.23	37	2528	48.40
VISESHINFO	BE	05-Feb-2020	0.10	0.05	0.10	0.05	0.10	0.05	0.06	3182509	1.90	282	-	-
VISHAL	BE	05-Feb-2020	230.00	236.00	236.00	235.00	235.00	235.00	235.00	10001	23.50	21	-	-
VISHNU	EQ	05-Feb-2020	127.60	128.10	134.75	125.25	129.20	131.25	130.53	6792	8.87	321	4781	70.39
VISHWARAJ	EQ	05-Feb-2020	77.70	77.70	82.00	77.70	80.90	80.50	80.14	42907	34.39	543	5457	12.72
VIVIDHA	BE	05-Feb-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.31	714919	2.22	72	-	-
VIVIMEDLAB	EQ	05-Feb-2020	11.75	11.90	12.90	11.85	12.00	12.10	12.17	226294	27.53	716	116384	51.43
VLSFINANCE	EQ	05-Feb-2020	58.10	59.65	59.70	58.05	58.80	58.90	58.73	16374	9.62	204	12777	78.03
VMART	EQ	05-Feb-2020	2020.65	2032.10	2155.00	2032.10	2095.00	2096.55	2117.61	26964	570.99	3981	10511	38.98
VOLTAMP	EQ	05-Feb-2020	1268.15	1243.15	1315.00	1243.15	1310.00	1305.15	1299.58	4013	52.15	574	2566	63.94
VOLTAS	EQ	05-Feb-2020	700.15	699.00	715.40	688.00	693.10	694.35	701.24	1228520	8614.93	23943	192458	15.67
VRLLOG	EQ	05-Feb-2020	276.60	277.95	280.00	275.00	275.30	275.40	276.94	36121	100.03	1242	19511	54.02
VSSL	EQ	05-Feb-2020	74.90	75.55	77.00	71.00	71.40	71.30	72.11	5857	4.22	118	4087	69.78
VSTIND	EQ	05-Feb-2020	4287.40	4287.00	4383.35	4226.10	4256.35	4247.40	4291.28	2291	98.31	699	1426	62.24
VSTTILLERS	EQ	05-Feb-2020	1355.35	1356.00	1396.20	1341.00	1380.00	1380.35	1363.02	2711	36.95	335	2091	77.13
VTL	EQ	05-Feb-2020	1009.65	1036.95	1036.95	1009.95	1036.00	1031.95	1021.34	2995	30.59	445	1733	57.86
WABAG	EQ	05-Feb-2020	216.95	218.10	220.35	214.15	216.80	215.40	216.62	221096	478.95	4892	88459	40.01
WABCOINDIA	EQ	05-Feb-2020	6750.00	6701.00	6780.00	6701.00	6743.00	6740.20	6743.70	964	65.01	283	799	82.88
WALCHANNAG	EQ	05-Feb-2020	61.20	63.95	66.50	63.50	64.45	64.65	64.80	522224	338.41	4649	110049	21.07
WANBURY	BE	05-Feb-2020	18.25	18.25	19.15	18.15	18.15	18.40	18.87	3812	0.72	18	-	-
WATERBASE	EQ	05-Feb-2020	148.30	142.00	145.95	138.25	140.00	140.65	142.00	298399	423.71	4747	103654	34.74
WEBELSOLAR	EQ	05-Feb-2020	27.60	27.65	28.95	27.65	28.95	28.95	28.81	71852	20.70	292	59119	82.28
WEIZFOREX	EQ	05-Feb-2020	321.85	337.90	337.90	323.00	337.90	337.90	335.41	2673	8.97	152	1717	64.23
WEIZMANIND	EQ	05-Feb-2020	26.25	27.25	27.55	25.55	26.75	27.05	26.94	17931	4.83	291	8373	46.70
WELCORP	EQ	05-Feb-2020	186.90	189.50	195.40	185.50	190.75	192.00	191.79	2325464	4460.01	21220	1047171	45.03
WELENT	EQ	05-Feb-2020	78.25	80.00	82.80	78.70	80.15	80.90	80.93	285892	231.37	4981	151228	52.90
WELINV	EQ	05-Feb-2020	187.00	186.30	191.80	186.00	186.00	187.65	188.19	8	0.02	6	4	50.00
WELSPUNIND	EQ	05-Feb-2020	42.40	42.80	44.50	42.25	43.00	43.15	43.43	862950	374.74	8184	492137	57.03
WENDT	EQ	05-Feb-2020	2554.90	2609.95	2609.95	2515.60	2540.00	2530.05	2531.14	244	6.18	91	211	86.48
WESTLIFE	EQ	05-Feb-2020	480.35	481.85	487.00	416.95	470.00	471.65	463.55	548331	2541.78	19197	231707	42.26
WHEELS	EQ	05-Feb-2020	586.75	588.05	599.95	588.00	596.95	597.60	595.67	1387	8.26	230	1010	72.82
WHIRLPOOL	EQ	05-Feb-2020	2420.45	2439.35	2485.00	2421.25	2431.00	2436.95	2446.26	40264	984.96	3930	24533	60.93
WILLAMAGOR	EQ	05-Feb-2020	20.95	19.95	19.95	19.95	19.95	19.95	19.95	1389	0.28	14	1389	100.00
WINDMACHIN	EQ	05-Feb-2020	22.85	22.80	23.40	22.20	23.10	22.25	22.90	3954	0.91	304	2810	71.07
WIPL	BE	05-Feb-2020	55.00	57.00	57.00	57.00	57.00	57.00	57.00	51	0.03	2	-	-
WIPRO	EQ	05-Feb-2020	240.25	241.60	243.00	237.30	242.40	242.25	240.58	3875603	9324.09	44897	2147661	55.41
WOCKPHARMA	EQ	05-Feb-2020	341.85	342.00	358.00	339.15	356.10	353.45	349.01	1796956	6271.62	24749	307119	17.09
WONDERLA	EQ	05-Feb-2020	241.70	244.30	246.05	240.00	240.00	240.20	241.08	13929	33.58	711	9618	69.05
WORTH	SM	05-Feb-2020	45.60	44.50	44.50	44.00	44.00	44.00	44.25	3000	1.33	2	3000	100.00
WSTCSTPAPR	EQ	05-Feb-2020	219.90	217.10	227.00	217.10	223.65	224.05	223.29	61585	137.51	1604	26720	43.39
XCHANGING	EQ	05-Feb-2020	55.95	56.00	57.50	55.40	55.55	56.10	56.36	25529	14.39	420	15841	62.05
XELPMOC	EQ	05-Feb-2020	63.55	62.10	76.25	62.10	64.10	65.15	71.66	55039	39.44	1549	14573	26.48
XPROINDIA	EQ	05-Feb-2020	23.00	24.70	24.70	22.80	22.80	22.85	23.15	378	0.09	24	286	75.66
YESBANK	EQ	05-Feb-2020	34.95	35.10	39.70	34.05	37.95	37.60	37.20	281100614	104565.24	426598	22128526	7.87
ZEEL	EQ	05-Feb-2020	244.50	250.00	250.70	220.10	228.90	226.65	229.38	52508897	120445.30	402742	14151705	26.95
ZEEL	P2	05-Feb-2020	5.55	5.55	5.60	5.55	5.60	5.55	5.55	10514924	583.58	61	10514922	100.00
ZEELEARN	EQ	05-Feb-2020	17.40	17.60	17.80	16.55	16.60	16.55	17.03	412552	70.25	1161	267769	64.91
ZEEMEDIA	BE	05-Feb-2020	5.75	5.70	5.85	5.50	5.50	5.50	5.53	645978	35.71	843	-	-
ZENITHEXPO	BE	05-Feb-2020	45.90	43.70	45.90	43.70	45.90	45.30	43.91	183	0.08	11	-	-
ZENSARTECH	EQ	05-Feb-2020	164.30	164.30	167.00	162.55	164.80	162.95	164.33	64701	106.32	3659	41622	64.33
ZENTEC	EQ	05-Feb-2020	55.90	56.15	56.75	53.40	55.00	54.50	54.82	31444	17.24	371	26445	84.10
ZICOM	BE	05-Feb-2020	1.60	1.55	1.60	1.55	1.60	1.60	1.59	732	0.01	11	-	-
ZODIAC	SM	05-Feb-2020	21.00	20.00	20.00	19.95	19.95	19.95	19.98	4000	0.80	2	4000	100.00
ZODIACLOTH	EQ	05-Feb-2020	176.00	179.25	179.30	175.10	176.00	177.05	177.29	1136	2.01	43	955	84.07
ZODJRDMKJ	EQ	05-Feb-2020	30.55	29.00	30.55	29.00	30.00	29.85	29.60	266	0.08	45	231	86.84
ZOTA	EQ	05-Feb-2020	179.05	179.75	183.00	178.90	178.90	178.95	180.16	21596	38.91	57	1481	6.86
ZUARI	EQ	05-Feb-2020	100.05	101.15	103.80	97.25	97.55	98.40	100.30	130757	131.16	2223	39928	30.54
ZUARIGLOB	EQ	05-Feb-2020	50.15	51.35	53.85	51.20	53.85	52.30	52.05	55284	28.77	559	26213	47.42
ZYDUSWELL	EQ	05-Feb-2020	1505.55	1535.00	1558.00	1414.00	1430.00	1432.40	1497.15	131174	1963.87	10134	45598	34.76