nse-sec-bhavdata-full-2020-02-07.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	07-Feb-2020	34.30	34.95	35.00	33.55	34.10	34.15	34.20	34810	11.91	245	29688	85.29
21STCENMGM	EQ	07-Feb-2020	13.80	13.55	13.55	13.55	13.55	13.55	13.55	157	0.02	8	157	100.00
3IINFOTECH	EQ	07-Feb-2020	2.20	2.15	2.50	2.15	2.45	2.40	2.33	1626658	37.86	941	1264999	77.77
3MINDIA	EQ	07-Feb-2020	23427.70	23500.00	24219.60	23125.05	24000.00	24064.95	23808.14	6160	1466.58	2026	4029	65.41
3PLAND	EQ	07-Feb-2020	6.60	6.60	6.60	6.30	6.30	6.30	6.30	3343	0.21	17	3343	100.00
5PAISA	EQ	07-Feb-2020	192.95	198.00	198.00	186.75	187.95	187.30	189.41	19635	37.19	432	13253	67.50
63MOONS	EQ	07-Feb-2020	104.90	105.40	106.60	103.90	104.20	104.35	105.39	80690	85.04	1842	31984	39.64
A2ZINFRA	EQ	07-Feb-2020	6.50	6.50	6.85	6.45	6.50	6.50	6.58	196568	12.93	345	113392	57.69
AAKASH	SM	07-Feb-2020	66.30	68.00	68.00	68.00	68.00	68.00	68.00	2000	1.36	1	2000	100.00
AARON	SM	07-Feb-2020	47.50	47.25	47.25	47.25	47.25	47.25	47.25	3300	1.56	1	3300	100.00
AARTIDRUGS	EQ	07-Feb-2020	628.30	644.00	657.95	624.00	631.55	631.50	640.39	96955	620.89	4626	36980	38.14
AARTIIND	EQ	07-Feb-2020	960.85	966.85	995.55	966.65	981.05	988.90	981.12	173287	1700.15	11053	107427	61.99
AARVEEDEN	EQ	07-Feb-2020	14.30	15.10	15.10	13.85	13.90	14.15	14.40	9084	1.31	134	5465	60.16
AAVAS	EQ	07-Feb-2020	1954.15	1971.00	1971.15	1825.00	1840.00	1843.70	1855.49	879428	16317.69	28674	355178	40.39
ABAN	EQ	07-Feb-2020	25.30	25.30	25.80	24.30	25.15	25.10	25.01	22493	5.62	354	12961	57.62
ABB	EQ	07-Feb-2020	1339.45	1333.00	1340.00	1316.00	1332.00	1328.95	1326.21	35789	474.64	1913	18121	50.63
ABBOTINDIA	EQ	07-Feb-2020	13103.40	13171.00	14444.00	13130.60	14080.00	14103.15	13839.76	106911	14796.23	20498	52912	49.49
ABCAPITAL	EQ	07-Feb-2020	96.65	96.70	97.00	94.40	94.50	94.80	95.62	1974933	1888.44	13568	918165	46.49
ABFRL	EQ	07-Feb-2020	254.35	253.90	263.95	251.00	260.40	260.95	259.97	2103438	5468.37	28364	1305770	62.08
ABMINTLTD	BE	07-Feb-2020	14.20	14.20	14.20	13.50	13.50	13.50	13.51	544	0.07	5	-	-
ABSLBANETF	EQ	07-Feb-2020	312.09	312.25	312.25	312.25	312.25	312.25	312.25	1	0.00	1	1	100.00
ABSLNN50ET	EQ	07-Feb-2020	291.55	293.00	293.24	293.00	293.00	293.00	293.16	12	0.04	4	11	91.67
ACC	EQ	07-Feb-2020	1489.70	1491.00	1513.50	1488.10	1505.00	1502.70	1501.57	1060729	15927.63	30105	191904	18.09
ACCELYA	EQ	07-Feb-2020	1044.05	1046.00	1052.50	1030.10	1052.50	1049.25	1045.61	2052	21.46	331	1111	54.14
ACCURACY	SM	07-Feb-2020	24.10	24.15	25.00	23.05	23.65	23.65	23.47	81600	19.15	6	78400	96.08
ACE	EQ	07-Feb-2020	81.35	81.50	83.85	81.50	83.85	83.15	82.73	177544	146.88	2096	88945	50.10
ADANIENT	EQ	07-Feb-2020	236.50	236.40	242.15	235.25	238.45	239.50	239.54	5052443	12102.45	38871	924581	18.30
ADANIGAS	EQ	07-Feb-2020	170.40	170.00	174.95	170.00	171.75	171.75	172.71	1236764	2136.00	10996	401892	32.50
ADANIGREEN	EQ	07-Feb-2020	202.90	208.95	213.00	206.25	213.00	213.00	212.15	2674856	5674.67	13050	903427	33.77
ADANIPORTS	EQ	07-Feb-2020	370.20	370.20	373.70	367.20	369.55	369.55	369.90	2197903	8130.02	21700	1058348	48.15
ADANIPOWER	EQ	07-Feb-2020	60.80	60.70	61.80	60.20	60.75	60.85	61.02	4877776	2976.24	10460	611734	12.54
ADANITRANS	EQ	07-Feb-2020	338.65	340.00	346.90	325.20	332.30	329.75	337.23	526919	1776.95	20595	330539	62.73
ADFFOODS	EQ	07-Feb-2020	297.80	298.95	324.00	294.00	311.90	314.45	312.55	264586	826.95	4545	113875	43.04
ADHUNIKIND	EQ	07-Feb-2020	38.65	39.30	40.50	38.00	39.25	40.35	39.16	83888	32.85	149	43461	51.81
ADLABS	BE	07-Feb-2020	3.75	3.60	3.85	3.60	3.75	3.70	3.73	10034	0.37	52	-	-
ADORWELD	EQ	07-Feb-2020	313.35	314.85	329.90	314.85	320.80	319.95	319.88	7929	25.36	314	3980	50.20
ADROITINFO	BE	07-Feb-2020	6.50	6.50	6.50	6.20	6.20	6.20	6.20	467	0.03	7	-	-
ADSL	BE	07-Feb-2020	22.70	23.25	23.50	22.70	23.50	23.40	23.13	23054	5.33	121	-	-
ADVANIHOTR	EQ	07-Feb-2020	57.50	55.50	58.95	55.50	55.65	56.40	56.80	2710	1.54	95	1939	71.55
ADVENZYMES	EQ	07-Feb-2020	174.80	178.00	179.80	174.00	175.05	175.30	176.91	145752	257.85	6499	91364	62.68
AEGISCHEM	EQ	07-Feb-2020	226.85	230.70	239.50	226.10	236.00	235.10	232.78	278887	649.20	6779	102470	36.74
AFFLE	EQ	07-Feb-2020	1695.35	1703.00	1727.00	1670.00	1685.15	1695.95	1704.44	145395	2478.17	15952	61215	42.10
AGARIND	EQ	07-Feb-2020	80.85	81.75	82.05	79.00	79.45	79.45	80.24	3134	2.51	125	1883	60.08
AGCNET	EQ	07-Feb-2020	260.70	258.60	270.00	256.05	269.00	264.85	266.39	15571	41.48	459	12371	79.45
AGRITECH	EQ	07-Feb-2020	45.40	45.25	46.45	44.55	44.55	45.05	45.23	6360	2.88	144	4519	71.05
AGROPHOS	EQ	07-Feb-2020	18.40	17.50	17.50	17.50	17.50	17.50	17.50	6146	1.08	73	6146	100.00
AHLADA	SM	07-Feb-2020	59.50	59.10	59.10	59.00	59.00	59.00	59.05	2000	1.18	2	1000	50.00
AHLEAST	EQ	07-Feb-2020	184.95	182.10	189.00	182.10	183.00	184.95	184.52	313	0.58	38	255	81.47
AHLUCONT	EQ	07-Feb-2020	326.80	330.05	330.05	317.05	317.20	317.95	321.00	4091	13.13	738	3163	77.32
AHLWEST	EQ	07-Feb-2020	336.65	336.70	342.05	336.70	340.00	340.00	340.82	241	0.82	62	142	58.92
AIAENG	EQ	07-Feb-2020	1817.55	1826.60	1960.00	1788.00	1955.00	1922.80	1898.53	61170	1161.33	4999	31900	52.15
AIONJSW	EQ	07-Feb-2020	13.50	13.50	14.00	13.30	13.80	13.80	13.86	93207	12.92	308	66681	71.54
AIRAN	EQ	07-Feb-2020	13.25	13.65	14.00	13.05	13.70	13.75	13.56	36446	4.94	238	19107	52.43
AJANTPHARM	EQ	07-Feb-2020	1303.85	1324.55	1398.80	1309.05	1380.00	1369.45	1363.74	607404	8283.42	33973	134883	22.21
AJMERA	EQ	07-Feb-2020	130.10	126.45	131.95	126.15	127.00	127.60	128.25	53270	68.32	1255	17785	33.39
AKASH	BE	07-Feb-2020	98.00	93.75	99.40	93.75	99.40	99.40	96.58	2	0.00	2	-	-
AKG	SM	07-Feb-2020	33.50	33.00	33.00	33.00	33.00	33.00	33.00	20000	6.60	5	20000	100.00
AKSHARCHEM	EQ	07-Feb-2020	251.75	245.85	253.70	240.30	245.90	247.30	247.61	5012	12.41	314	2383	47.55
AKSHOPTFBR	EQ	07-Feb-2020	7.80	7.80	7.85	7.55	7.55	7.60	7.66	185974	14.25	259	150923	81.15
AKZOINDIA	EQ	07-Feb-2020	2032.30	2149.90	2149.90	2052.70	2090.00	2081.05	2096.11	70314	1473.86	5662	46266	65.80
ALANKIT	EQ	07-Feb-2020	14.50	13.85	14.80	13.85	14.60	14.70	14.50	117382	17.02	218	35926	30.61
ALBERTDAVD	EQ	07-Feb-2020	508.20	512.80	514.65	500.05	506.15	507.80	507.17	8897	45.12	554	6342	71.28
ALBK	EQ	07-Feb-2020	16.15	16.25	16.85	16.00	16.35	16.40	16.44	1673459	275.16	4279	566366	33.84
ALCHEM	BE	07-Feb-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	5079	0.07	11	-	-
ALEMBICLTD	EQ	07-Feb-2020	53.95	54.70	54.70	53.15	53.15	53.35	53.65	131477	70.53	3041	83659	63.63
ALICON	EQ	07-Feb-2020	378.50	385.00	385.00	375.25	379.80	379.40	378.70	2935	11.11	291	1505	51.28
ALKALI	EQ	07-Feb-2020	47.95	47.05	49.75	46.70	48.30	48.55	48.44	7074	3.43	199	4996	70.62
ALKEM	EQ	07-Feb-2020	2398.85	2400.00	2558.00	2350.00	2511.00	2502.50	2464.48	572347	14105.36	27312	265674	46.42
ALKYLAMINE	EQ	07-Feb-2020	1443.35	1478.00	1489.95	1440.05	1450.00	1455.70	1457.15	39179	570.90	2355	28341	72.34
ALLCARGO	EQ	07-Feb-2020	112.80	112.55	113.55	110.65	111.90	111.60	112.16	127127	142.59	1649	65262	51.34
ALLSEC	EQ	07-Feb-2020	282.15	281.20	282.95	277.60	280.00	280.90	280.60	2588	7.26	102	1430	55.26
ALMONDZ	EQ	07-Feb-2020	15.60	15.60	16.30	15.60	16.30	16.20	15.98	196	0.03	8	101	51.53
ALPA	EQ	07-Feb-2020	20.50	20.60	20.95	19.85	19.85	19.95	20.31	21731	4.41	238	10812	49.75
ALPHAGEO	EQ	07-Feb-2020	213.20	215.80	215.80	209.10	209.20	210.85	212.11	8968	19.02	481	6378	71.12
ALPSINDUS	BE	07-Feb-2020	1.05	1.10	1.10	1.00	1.00	1.10	1.10	19681	0.22	60	-	-
AMARAJABAT	EQ	07-Feb-2020	784.35	785.20	789.20	778.00	787.00	786.10	783.70	246798	1934.16	5940	101947	41.31
AMBER	EQ	07-Feb-2020	1569.35	1569.40	1580.95	1530.00	1540.00	1541.40	1545.23	34160	527.85	3010	14651	42.89
AMBIKCO	EQ	07-Feb-2020	841.95	850.00	855.95	825.00	834.75	832.05	838.91	6257	52.49	456	5086	81.28
AMBUJACEM	EQ	07-Feb-2020	207.50	207.60	212.00	207.15	210.35	209.80	210.11	1957283	4112.53	20083	354169	18.09
AMDIND	EQ	07-Feb-2020	16.35	16.90	17.15	16.25	17.10	17.00	16.85	18555	3.13	62	17175	92.56
AMJLAND	EQ	07-Feb-2020	21.00	20.90	21.00	19.75	20.90	20.65	20.29	25167	5.11	147	14591	57.98
AMJUMBO	SM	07-Feb-2020	11.50	10.95	11.90	10.95	11.90	11.90	11.43	16000	1.83	2	8000	50.00
AMRUTANJAN	EQ	07-Feb-2020	472.50	469.00	479.90	465.10	466.50	469.20	473.32	14956	70.79	979	7625	50.98
ANANTRAJ	EQ	07-Feb-2020	34.00	34.00	34.00	33.00	33.50	33.50	33.41	395991	132.31	2022	268820	67.89
ANDHRABANK	EQ	07-Feb-2020	16.35	16.35	16.40	16.10	16.20	16.15	16.20	467068	75.68	1991	179328	38.39
ANDHRACEMT	EQ	07-Feb-2020	2.30	2.35	2.45	2.30	2.40	2.40	2.37	247548	5.86	127	245777	99.28
ANDHRSUGAR	EQ	07-Feb-2020	317.35	319.60	323.75	307.00	309.00	310.25	316.24	68870	217.79	2076	45207	65.64
ANDPAPER	EQ	07-Feb-2020	291.85	291.90	293.55	288.85	290.50	290.50	291.13	2867	8.35	107	1301	45.38
ANIKINDS	BE	07-Feb-2020	9.15	8.75	9.50	8.75	9.10	9.10	9.15	8567	0.78	35	-	-
ANKITMETAL	BE	07-Feb-2020	0.45	0.45	0.45	0.45	0.45	0.45	0.45	2101	0.01	5	-	-
ANSALAPI	EQ	07-Feb-2020	5.15	5.40	5.65	5.15	5.20	5.25	5.37	67587	3.63	120	48929	72.39
ANSALHSG	BE	07-Feb-2020	5.15	4.90	5.40	4.90	5.00	5.00	5.06	29088	1.47	71	-	-
ANTGRAPHIC	BE	07-Feb-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.64	23333	0.15	17	-	-
ANUP	EQ	07-Feb-2020	663.20	656.00	678.65	572.30	586.15	591.40	606.99	98605	598.52	6032	43710	44.33
APARINDS	EQ	07-Feb-2020	400.00	402.80	404.00	395.25	398.95	397.90	398.96	40486	161.52	997	34949	86.32
APCL	EQ	07-Feb-2020	160.40	161.15	164.25	157.55	159.00	161.45	160.42	2339	3.75	109	1553	66.40
APCOTEXIND	EQ	07-Feb-2020	148.90	149.00	156.90	149.00	154.50	154.00	152.71	47402	72.39	1384	26719	56.37
APEX	EQ	07-Feb-2020	371.05	373.35	380.40	331.50	369.50	371.55	373.19	397391	1483.04	9892	85489	21.51
APLAPOLLO	EQ	07-Feb-2020	2005.90	2010.00	2055.00	2006.45	2040.00	2027.95	2029.97	30841	626.06	4431	22884	74.20
APLLTD	EQ	07-Feb-2020	640.00	644.40	660.00	636.15	640.05	645.55	649.68	476521	3095.86	26752	309619	64.97
APOLLO	EQ	07-Feb-2020	76.50	75.70	84.75	75.00	82.70	81.90	81.42	156502	127.42	2794	78331	50.05
APOLLOHOSP	EQ	07-Feb-2020	1645.05	1649.80	1678.50	1628.00	1659.00	1663.15	1658.86	554048	9190.90	22197	203297	36.69
APOLLOPIPE	EQ	07-Feb-2020	417.65	421.00	433.10	411.00	426.50	430.30	425.39	13902	59.14	2862	9936	71.47
APOLLOTYRE	EQ	07-Feb-2020	165.10	165.10	166.70	163.50	164.05	164.00	164.55	2268574	3732.98	16234	818753	36.09
APOLSINHOT	EQ	07-Feb-2020	724.40	732.45	735.00	717.00	717.00	717.45	723.12	890	6.44	296	508	57.08
APTECHT	EQ	07-Feb-2020	157.75	158.50	160.00	155.00	155.35	155.40	157.00	130314	204.60	2363	44219	33.93
ARCHIDPLY	EQ	07-Feb-2020	29.20	30.00	32.00	29.25	30.60	30.70	30.63	41246	12.63	555	25867	62.71
ARCHIES	EQ	07-Feb-2020	18.70	18.60	18.70	17.95	18.40	18.25	18.30	49997	9.15	200	36637	73.28
ARCOTECH	BE	07-Feb-2020	1.75	1.75	1.75	1.70	1.75	1.70	1.70	14856	0.25	48	-	-
ARIES	EQ	07-Feb-2020	70.75	70.05	70.75	69.20	70.30	69.95	69.94	18717	13.09	281	15647	83.60
ARIHANT	EQ	07-Feb-2020	22.25	24.40	24.40	21.20	21.55	21.55	22.13	627	0.14	24	512	81.66
ARIHANTSUP	EQ	07-Feb-2020	27.65	26.70	28.00	26.50	27.15	26.80	26.88	1107	0.30	23	683	61.70
ARMANFIN	EQ	07-Feb-2020	835.55	832.00	859.95	826.40	849.00	845.65	851.87	8751	74.55	967	5026	57.43
AROGRANITE	EQ	07-Feb-2020	35.60	36.00	36.75	35.50	35.85	35.85	35.87	7021	2.52	66	3488	49.68
ARROWGREEN	EQ	07-Feb-2020	62.60	64.00	71.90	63.00	64.00	64.40	68.33	210744	143.99	4817	76923	36.50
ARSHIYA	EQ	07-Feb-2020	16.85	17.05	17.25	16.75	16.95	17.00	16.90	9926	1.68	55	9306	93.75
ARSSINFRA	EQ	07-Feb-2020	20.50	20.50	21.60	20.05	20.35	20.40	20.44	12981	2.65	61	11471	88.37
ARTEMISMED	EQ	07-Feb-2020	263.00	263.00	267.00	244.60	251.00	251.00	252.55	1677	4.24	54	1205	71.85
ARVIND	EQ	07-Feb-2020	41.15	41.40	41.50	40.10	40.15	40.20	40.52	1142753	463.00	4172	713384	62.43
ARVINDFASN	EQ	07-Feb-2020	350.20	346.10	363.00	346.10	355.75	357.65	352.99	26584	93.84	2077	15515	58.36
ARVSMART	EQ	07-Feb-2020	90.20	89.55	92.00	88.00	88.20	88.50	89.63	20094	18.01	481	13545	67.41
ASAHIINDIA	EQ	07-Feb-2020	255.30	255.25	260.00	249.00	256.00	255.65	253.94	33062	83.96	1086	21806	65.95
ASAHISONG	EQ	07-Feb-2020	130.65	130.05	135.80	130.00	135.75	131.10	132.03	8726	11.52	281	7723	88.51
ASAL	EQ	07-Feb-2020	31.10	31.00	31.65	30.00	30.15	30.15	30.19	25565	7.72	98	23585	92.26
ASCOM	SM	07-Feb-2020	32.90	32.90	32.90	32.90	32.90	32.90	32.90	4000	1.32	1	4000	100.00
ASHAPURMIN	EQ	07-Feb-2020	34.05	35.50	35.50	34.00	34.20	34.05	34.06	12746	4.34	65	11982	94.01
ASHIANA	EQ	07-Feb-2020	105.20	106.90	106.90	102.90	105.50	105.05	104.37	16901	17.64	221	11270	66.68
ASHIMASYN	EQ	07-Feb-2020	7.45	8.15	8.15	7.20	7.20	7.35	7.39	29711	2.20	147	24577	82.72
ASHOKA	EQ	07-Feb-2020	113.80	114.00	115.70	113.50	113.60	113.85	114.15	554480	632.94	2769	418990	75.56
ASHOKLEY	EQ	07-Feb-2020	80.95	81.20	84.05	79.80	83.55	83.75	82.42	29711890	24489.19	80111	6289252	21.17
ASIANHOTNR	EQ	07-Feb-2020	90.35	91.85	91.85	88.25	89.80	89.75	89.91	925	0.83	179	633	68.43
ASIANPAINT	EQ	07-Feb-2020	1856.80	1856.80	1876.50	1850.60	1858.50	1858.70	1862.78	632858	11788.74	46788	230652	36.45
ASIANTILES	EQ	07-Feb-2020	229.00	230.00	230.15	226.05	229.45	228.80	228.61	92476	211.41	1689	23204	25.09
ASPINWALL	EQ	07-Feb-2020	142.00	145.00	145.00	140.00	140.00	141.95	142.18	735	1.05	25	708	96.33
ASTEC	EQ	07-Feb-2020	485.25	485.20	485.20	468.00	478.00	478.20	474.44	8754	41.53	403	5430	62.03
ASTERDM	EQ	07-Feb-2020	164.65	164.30	166.45	163.00	163.80	164.10	164.11	35049	57.52	1771	18586	53.03
ASTRAL	EQ	07-Feb-2020	1197.50	1200.00	1210.20	1190.00	1198.00	1199.80	1199.82	82946	995.20	9503	60598	73.06
ASTRAMICRO	EQ	07-Feb-2020	94.40	94.00	97.65	92.65	94.80	95.05	95.35	440938	420.43	3330	248726	56.41
ASTRAZEN	EQ	07-Feb-2020	2459.55	2474.40	2593.95	2451.20	2585.00	2567.40	2530.87	27196	688.30	3449	13988	51.43
ASTRON	EQ	07-Feb-2020	39.70	39.80	39.80	39.00	39.00	39.20	39.21	18497	7.25	176	8994	48.62
ATFL	EQ	07-Feb-2020	703.75	700.00	708.65	692.05	700.50	701.85	701.00	4348	30.48	422	2900	66.70
ATLANTA	EQ	07-Feb-2020	5.95	6.20	6.20	5.80	6.00	5.85	5.89	13453	0.79	61	11100	82.51
ATLASCYCLE	BE	07-Feb-2020	47.80	47.00	48.80	45.80	48.35	47.35	48.13	2390	1.15	30	-	-
ATUL	EQ	07-Feb-2020	4945.80	4970.60	4970.60	4902.10	4970.00	4945.10	4947.92	7936	392.67	2451	4400	55.44
ATULAUTO	EQ	07-Feb-2020	249.10	249.10	250.75	243.50	245.85	245.40	246.14	9908	24.39	915	5502	55.53
AUBANK	EQ	07-Feb-2020	1093.55	1086.90	1147.60	1080.55	1130.00	1128.10	1127.21	658358	7421.09	49139	290891	44.18
AURIONPRO	EQ	07-Feb-2020	58.00	59.95	62.80	56.10	56.90	57.05	59.31	56466	33.49	1053	21663	38.36
AUROPHARMA	EQ	07-Feb-2020	510.50	525.00	553.55	513.75	542.80	546.55	541.40	18746442	101493.71	201316	3112157	16.60
AUSOMENT	BE	07-Feb-2020	41.25	43.30	43.30	43.30	43.30	43.30	43.30	6614	2.86	27	-	-
AUTOAXLES	EQ	07-Feb-2020	849.85	835.50	859.75	825.00	830.70	835.60	837.98	3770	31.59	442	2311	61.30
AUTOIND	BE	07-Feb-2020	23.90	23.90	24.00	23.00	23.70	23.10	23.19	8883	2.06	57	-	-
AUTOLITIND	EQ	07-Feb-2020	23.45	23.95	24.50	23.10	23.20	23.60	23.48	9869	2.32	113	3126	31.67
AVADHSUGAR	EQ	07-Feb-2020	278.45	280.40	281.40	267.05	269.00	270.45	272.63	185703	506.28	4431	64156	34.55
AVANTIFEED	EQ	07-Feb-2020	623.35	627.00	659.90	622.00	646.05	651.80	645.09	1421219	9168.07	64461	497328	34.99
AVTNPL	EQ	07-Feb-2020	35.35	35.35	35.80	34.10	34.75	34.70	34.89	67036	23.39	919	42615	63.57
AXISBANK	EQ	07-Feb-2020	736.95	736.70	749.20	734.00	746.30	748.15	742.76	8438354	62676.98	93643	3440633	40.77
AXISCADES	BE	07-Feb-2020	57.85	57.05	60.70	55.00	60.70	60.70	59.63	59752	35.63	246	-	-
AXISGOLD	EQ	07-Feb-2020	3529.30	3577.00	3577.00	3545.00	3562.00	3555.20	3556.28	486	17.28	80	372	76.54
AXISNIFTY	EQ	07-Feb-2020	1254.00	1248.71	1248.71	1242.76	1242.76	1242.76	1244.43	50	0.62	11	46	92.00
AYMSYNTEX	EQ	07-Feb-2020	32.90	33.30	34.45	33.20	33.25	33.50	33.69	9920	3.34	180	6079	61.28
BAGFILMS	BE	07-Feb-2020	1.80	1.75	1.85	1.75	1.75	1.80	1.79	108301	1.94	89	-	-
BAJAJ-AUTO	EQ	07-Feb-2020	3149.80	3164.80	3189.00	3106.60	3135.00	3134.85	3147.60	454698	14312.09	25566	144260	31.73
BAJAJCON	EQ	07-Feb-2020	219.40	221.80	222.70	219.60	220.00	220.55	221.64	160162	354.99	6459	93960	58.67
BAJAJELEC	EQ	07-Feb-2020	415.75	417.40	417.40	406.30	413.00	413.00	411.71	63730	262.38	2951	32633	51.21
BAJAJFINSV	EQ	07-Feb-2020	9619.70	9610.00	9673.65	9561.05	9605.00	9623.30	9625.84	142626	13728.96	24400	29861	20.94
BAJAJHIND	EQ	07-Feb-2020	6.45	6.55	6.55	6.25	6.30	6.30	6.34	883875	56.05	1280	495675	56.08
BAJAJHLDNG	EQ	07-Feb-2020	3783.95	3786.00	3845.00	3771.00	3784.40	3783.00	3799.47	19035	723.23	6276	9341	49.07
BAJFINANCE	EQ	07-Feb-2020	4666.35	4663.95	4686.90	4626.10	4650.75	4654.30	4652.96	950326	44218.29	59173	221894	23.35
BALAJITELE	EQ	07-Feb-2020	52.70	52.35	54.50	50.75	51.00	51.30	51.85	63428	32.89	621	46621	73.50
BALAMINES	EQ	07-Feb-2020	421.00	421.00	424.95	410.05	414.60	411.75	417.95	19417	81.15	1066	10469	53.92
BALAXI	EQ	07-Feb-2020	102.80	115.00	118.00	105.05	110.00	110.75	113.30	13177	14.93	503	5338	40.51
BALKRISHNA	BE	07-Feb-2020	17.15	16.35	17.15	16.35	17.10	17.10	16.86	377	0.06	9	-	-
BALKRISIND	EQ	07-Feb-2020	1101.50	1101.50	1118.40	1091.00	1103.45	1101.05	1104.35	404348	4465.44	11856	74898	18.52
BALLARPUR	BE	07-Feb-2020	0.55	0.60	0.60	0.50	0.60	0.55	0.55	352636	1.94	108	-	-
BALMLAWRIE	EQ	07-Feb-2020	118.45	118.45	118.80	116.90	117.35	117.30	117.81	58906	69.40	1426	39490	67.04
BALPHARMA	EQ	07-Feb-2020	45.00	45.20	45.50	44.65	45.20	44.95	45.03	4585	2.06	82	3629	79.15
BALRAMCHIN	EQ	07-Feb-2020	168.40	169.00	170.90	164.05	169.30	169.65	168.21	1160718	1952.41	16713	518129	44.64
BANARBEADS	EQ	07-Feb-2020	35.65	35.65	36.00	35.10	35.55	35.10	35.43	565	0.20	32	324	57.35
BANARISUG	EQ	07-Feb-2020	1420.00	1401.00	1410.00	1384.00	1384.00	1386.60	1395.12	157	2.19	29	122	77.71
BANCOINDIA	EQ	07-Feb-2020	101.75	101.00	104.60	100.05	102.95	102.90	101.84	26096	26.58	1592	17076	65.44
BANDHANBNK	EQ	07-Feb-2020	425.45	428.10	447.85	425.45	442.70	442.70	439.84	5359754	23574.43	144344	3581180	66.82
BANG	EQ	07-Feb-2020	17.00	17.10	17.10	16.50	17.10	17.10	16.93	2221	0.38	26	2220	99.95
BANKBARODA	EQ	07-Feb-2020	91.65	91.55	92.75	90.25	91.95	92.05	91.80	19744328	18125.90	40116	1064389	5.39
BANKBEES	EQ	07-Feb-2020	319.83	319.83	320.80	317.17	318.90	318.34	318.11	71435	227.24	818	26001	36.40
BANKINDIA	EQ	07-Feb-2020	65.00	65.05	65.70	64.25	64.55	64.75	65.11	1269896	826.87	5399	410464	32.32
BANSWRAS	BE	07-Feb-2020	122.95	118.10	127.85	118.10	124.70	124.30	123.40	3027	3.74	31	-	-
BARTRONICS	BE	07-Feb-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.19	10978	0.13	24	-	-
BASF	EQ	07-Feb-2020	978.90	983.70	984.80	970.05	980.00	980.00	979.00	30646	300.02	3263	23559	76.87
BASML	EQ	07-Feb-2020	128.95	124.60	128.00	124.00	127.00	127.65	126.24	1764	2.23	40	1206	68.37
BATAINDIA	EQ	07-Feb-2020	1853.95	1879.70	1895.45	1812.65	1834.00	1842.45	1849.47	2091261	38677.27	80724	251219	12.01
BAYERCROP	EQ	07-Feb-2020	4499.85	4520.00	4578.50	4462.00	4519.95	4498.95	4509.87	15570	702.19	5087	10749	69.04
BBL	EQ	07-Feb-2020	865.45	862.50	879.80	848.00	863.50	857.70	860.64	4841	41.66	535	3108	64.20
BBTC	EQ	07-Feb-2020	1146.90	1148.00	1154.40	1127.00	1133.90	1132.20	1141.75	50067	571.64	2938	17075	34.10
BCG	BE	07-Feb-2020	5.00	5.25	5.25	5.00	5.20	5.05	5.13	759803	39.00	322	-	-
BCONCEPTS	SM	07-Feb-2020	26.40	26.50	27.70	26.50	27.70	27.70	27.28	9000	2.46	3	6000	66.67
BCP	BE	07-Feb-2020	21.00	21.00	21.00	19.95	21.00	20.30	20.33	369483	75.13	113	-	-
BDL	EQ	07-Feb-2020	301.95	303.00	303.90	295.10	296.10	296.45	298.91	56151	167.84	2623	28349	50.49
BEARDSELL	BE	07-Feb-2020	9.25	8.90	9.25	8.80	9.25	9.25	8.80	3342	0.29	26	-	-
BEDMUTHA	BE	07-Feb-2020	15.15	15.85	15.85	14.60	15.80	15.80	15.18	391	0.06	5	-	-
BEL	EQ	07-Feb-2020	87.00	87.10	88.00	86.20	87.75	87.55	87.20	10122623	8827.07	34667	3725991	36.81
BEML	EQ	07-Feb-2020	980.15	982.95	985.90	970.80	972.00	974.90	976.64	143772	1404.13	5553	32511	22.61
BEPL	EQ	07-Feb-2020	49.00	49.00	49.40	47.35	47.70	47.75	48.27	201922	97.48	1976	113126	56.02
BERGEPAINT	EQ	07-Feb-2020	574.60	577.00	581.85	567.15	570.50	570.85	573.21	1128275	6467.33	16498	230697	20.45
BETA	SM	07-Feb-2020	66.00	65.50	65.50	65.00	65.00	65.00	65.30	2400	1.57	3	1600	66.67
BFINVEST	EQ	07-Feb-2020	329.40	329.65	332.05	322.00	322.50	323.15	327.62	24630	80.69	718	9530	38.69
BFUTILITIE	EQ	07-Feb-2020	329.15	333.90	342.45	318.50	320.00	321.40	330.39	389609	1287.23	11176	132597	34.03
BGLOBAL	BE	07-Feb-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.40	6416	0.09	22	-	-
BGRENERGY	EQ	07-Feb-2020	36.55	36.65	36.85	35.85	35.85	35.90	36.22	69221	25.07	627	44291	63.98
BHAGERIA	EQ	07-Feb-2020	122.45	120.45	129.50	119.65	127.50	126.40	125.16	55432	69.38	1650	46349	83.61
BHAGYANGR	EQ	07-Feb-2020	19.65	20.00	20.05	19.40	19.95	19.90	19.73	7447	1.47	57	5114	68.67
BHAGYAPROP	EQ	07-Feb-2020	23.50	23.00	23.95	22.50	23.50	23.50	23.56	722	0.17	15	715	99.03
BHANDARI	EQ	07-Feb-2020	1.10	1.10	1.20	1.10	1.20	1.10	1.13	61804	0.70	80	30055	48.63
BHARATFORG	EQ	07-Feb-2020	511.30	513.90	519.85	508.65	515.00	518.00	515.24	939053	4838.36	26776	350937	37.37
BHARATGEAR	BE	07-Feb-2020	58.25	60.60	61.15	57.65	59.35	57.70	58.32	9583	5.59	134	-	-
BHARATRAS	EQ	07-Feb-2020	6933.50	6900.05	7500.00	6900.00	7445.00	7376.25	7303.65	10702	781.64	3360	5609	52.41
BHARATWIRE	EQ	07-Feb-2020	29.95	30.40	30.50	29.05	30.00	29.90	29.94	116552	34.90	945	61516	52.78
BHARTIARTL	EQ	07-Feb-2020	546.80	548.90	549.00	538.25	538.30	539.45	541.34	8802579	47651.51	166209	4019498	45.66
BHEL	EQ	07-Feb-2020	39.55	39.75	40.30	39.20	39.70	39.80	39.71	16682125	6625.28	25894	5407081	32.41
BIGBLOC	BE	07-Feb-2020	37.25	39.10	39.10	35.55	37.00	37.10	35.97	1249	0.45	15	-	-
BIL	EQ	07-Feb-2020	173.90	175.00	183.90	161.00	171.00	170.95	171.31	382	0.65	198	92	24.08
BILENERGY	EQ	07-Feb-2020	0.90	0.90	0.95	0.85	0.90	0.90	0.91	120268	1.09	87	81906	68.10
BINDALAGRO	EQ	07-Feb-2020	13.40	13.15	13.80	13.00	13.40	13.40	13.39	19067	2.55	100	10428	54.69
BIOCON	EQ	07-Feb-2020	295.55	295.45	311.50	294.00	311.20	308.90	304.17	4270700	12990.38	38589	965506	22.61
BIOFILCHEM	BE	07-Feb-2020	11.50	10.95	11.90	10.95	11.50	11.35	11.26	15520	1.75	72	-	-
BIRLACABLE	EQ	07-Feb-2020	58.45	56.15	57.20	55.00	56.00	55.90	55.90	163531	91.41	1671	69199	42.32
BIRLACORPN	EQ	07-Feb-2020	756.65	756.00	763.00	745.00	747.40	748.30	753.36	63486	478.28	6395	37918	59.73
BIRLAMONEY	EQ	07-Feb-2020	36.20	38.15	40.50	37.70	38.60	38.55	38.84	1275081	495.20	6804	378479	29.68
BLBLIMITED	EQ	07-Feb-2020	4.55	4.80	4.80	4.30	4.45	4.50	4.47	30854	1.38	62	25036	81.14
BLISSGVS	EQ	07-Feb-2020	139.20	140.05	143.00	136.10	142.40	142.40	140.81	160408	225.88	2523	77353	48.22
BLKASHYAP	EQ	07-Feb-2020	8.65	8.55	8.85	8.30	8.40	8.45	8.53	45353	3.87	96	37764	83.27
BLS	EQ	07-Feb-2020	70.60	70.60	70.90	68.10	69.10	69.35	70.02	9644	6.75	262	7047	73.07
BLUEBLENDS	BE	07-Feb-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	515	0.00	2	-	-
BLUEDART	EQ	07-Feb-2020	2791.15	2820.00	2875.00	2740.15	2818.90	2808.10	2808.71	5705	160.24	1456	2360	41.37
BLUESTARCO	EQ	07-Feb-2020	807.85	812.45	814.90	802.00	807.70	810.65	808.66	34471	278.75	4446	15949	46.27
BODALCHEM	EQ	07-Feb-2020	71.55	71.75	72.95	70.60	72.00	71.70	71.86	130472	93.75	1499	49604	38.02
BOMDYEING	EQ	07-Feb-2020	89.20	89.60	91.70	87.80	89.70	90.10	89.95	3146648	2830.29	18407	639561	20.33
BOROSIL	EQ	07-Feb-2020	200.75	201.35	205.00	197.00	201.00	201.25	202.16	172486	348.70	4279	62098	36.00
BOSCHLTD	EQ	07-Feb-2020	14111.15	14199.25	14250.00	13912.65	14205.05	14194.05	14090.76	20872	2941.02	7059	6345	30.40
BPCL	EQ	07-Feb-2020	495.05	494.80	495.60	486.00	490.00	491.40	490.13	4511015	22109.95	58655	1235169	27.38
BPL	EQ	07-Feb-2020	22.95	22.80	22.80	22.05	22.20	22.15	22.25	104915	23.34	494	48590	46.31
BRFL	EQ	07-Feb-2020	4.10	4.05	4.25	4.00	4.15	4.10	4.13	8342	0.34	592	7929	95.05
BRIGADE	EQ	07-Feb-2020	239.75	238.30	241.70	233.30	234.25	235.65	236.56	42509	100.56	2185	15448	36.34
BRITANNIA	EQ	07-Feb-2020	3252.20	3256.00	3296.00	3237.10	3249.95	3251.40	3262.66	450061	14683.98	29339	191895	42.64
BRITANNIA	N2	07-Feb-2020	31.96	31.51	32.15	31.51	31.80	31.81	31.82	10043	3.20	100	5611	55.87
BRNL	EQ	07-Feb-2020	62.20	63.45	63.45	61.00	61.00	61.10	61.77	4433	2.74	93	2574	58.06
BROOKS	EQ	07-Feb-2020	42.25	43.55	43.55	40.25	40.55	41.20	42.07	41733	17.56	614	24723	59.24
BSE	EQ	07-Feb-2020	547.05	552.00	590.00	550.00	573.60	573.65	577.15	881521	5087.67	27051	250183	28.38
BSHSL	SM	07-Feb-2020	108.00	105.00	105.00	105.00	105.00	105.00	105.00	2400	2.52	2	2400	100.00
BSL	EQ	07-Feb-2020	34.20	35.35	37.00	33.15	34.70	35.30	35.32	7338	2.59	240	4100	55.87
BSLGOLDETF	EQ	07-Feb-2020	3697.35	3753.95	3779.00	3734.85	3745.00	3745.00	3750.85	75	2.81	22	61	81.33
BSLNIFTY	EQ	07-Feb-2020	132.50	132.37	132.37	131.57	131.57	131.57	132.34	76	0.10	4	75	98.68
BSOFT	EQ	07-Feb-2020	93.05	93.00	94.70	90.50	92.15	90.90	92.54	2153450	1992.75	11260	1018636	47.30
BURNPUR	EQ	07-Feb-2020	1.05	1.00	1.10	1.00	1.05	1.10	1.06	90449	0.96	104	82683	91.41
BUTTERFLY	EQ	07-Feb-2020	216.75	218.05	219.50	211.10	212.30	212.95	215.26	31418	67.63	1223	15807	50.31
BVCL	BE	07-Feb-2020	12.85	12.25	13.30	12.25	13.30	13.30	12.80	201228	25.76	17	-	-
BYKE	EQ	07-Feb-2020	20.30	20.10	20.55	19.65	19.70	19.80	19.98	6438	1.29	85	4812	74.74
CADILAHC	EQ	07-Feb-2020	273.10	274.00	279.00	270.55	275.15	275.20	275.48	2059595	5673.85	19219	505274	24.53
CADSYS	SM	07-Feb-2020	32.25	33.65	33.65	33.65	33.65	33.65	33.65	2000	0.67	1	2000	100.00
CALSOFT	EQ	07-Feb-2020	14.05	15.15	15.15	13.70	14.30	14.25	14.57	35537	5.18	227	12139	34.16
CAMLINFINE	EQ	07-Feb-2020	83.35	84.00	84.40	81.15	81.65	81.75	82.26	1329082	1093.27	18222	786666	59.19
CANBK	EQ	07-Feb-2020	189.55	189.95	193.15	186.90	189.10	190.00	190.39	11219507	21361.03	60923	1147318	10.23
CANDC	BZ	07-Feb-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.16	10977	0.24	22	-	-
CANFINHOME	EQ	07-Feb-2020	490.30	492.40	493.35	482.20	486.15	487.65	486.64	318981	1552.28	12409	140460	44.03
CANTABIL	EQ	07-Feb-2020	275.90	272.70	285.00	271.35	285.00	282.60	279.27	39606	110.61	2654	8284	20.92
CAPACITE	EQ	07-Feb-2020	187.95	188.00	192.80	185.00	186.00	185.80	187.98	24574	46.19	1232	13189	53.67
CAPLIPOINT	EQ	07-Feb-2020	347.10	347.00	369.90	341.25	364.40	364.10	359.28	766626	2754.36	29946	234399	30.58
CAPTRUST	EQ	07-Feb-2020	134.70	134.70	140.85	131.40	133.00	133.00	135.44	1110	1.50	52	778	70.09
CARBORUNIV	EQ	07-Feb-2020	328.00	331.00	334.80	326.50	332.60	333.15	332.00	20983	69.66	885	11395	54.31
CAREERP	EQ	07-Feb-2020	117.90	117.05	119.30	116.15	118.00	117.45	117.49	5426	6.38	223	3500	64.50
CARERATING	EQ	07-Feb-2020	687.00	688.00	692.00	666.20	668.00	670.60	676.76	144816	980.05	5848	55123	38.06
CASTEXTECH	BE	07-Feb-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.30	89052	0.27	28	-	-
CASTROLIND	EQ	07-Feb-2020	147.95	147.95	151.70	144.25	144.50	145.30	147.52	1799989	2655.38	27830	1053640	58.54
CCHHL	BE	07-Feb-2020	3.05	3.10	3.20	2.95	3.20	3.20	3.13	24466	0.76	41	-	-
CCL	EQ	07-Feb-2020	238.50	236.10	243.80	233.65	242.40	241.50	239.18	283877	678.98	7388	136543	48.10
CDSL	EQ	07-Feb-2020	284.00	285.65	297.70	280.35	287.80	289.45	291.93	3199002	9338.82	47038	588149	18.39
CEATLTD	EQ	07-Feb-2020	978.75	979.90	987.80	970.20	974.00	976.75	980.29	56042	549.37	2382	10042	17.92
CEBBCO	EQ	07-Feb-2020	14.80	14.80	15.30	14.65	14.90	14.80	14.96	49658	7.43	355	35323	71.13
CELEBRITY	EQ	07-Feb-2020	5.85	6.10	6.10	5.65	5.95	5.95	5.94	2967	0.18	47	2799	94.34
CELESTIAL	BE	07-Feb-2020	2.70	2.60	2.75	2.60	2.60	2.60	2.60	6018	0.16	16	-	-
CENTENKA	EQ	07-Feb-2020	181.90	181.55	184.80	181.05	183.90	183.15	183.16	34905	63.93	684	23772	68.10
CENTEXT	EQ	07-Feb-2020	2.85	2.90	2.90	2.75	2.85	2.85	2.82	44830	1.27	75	33574	74.89
CENTRALBK	EQ	07-Feb-2020	18.10	18.15	18.30	17.90	18.05	18.05	18.07	336095	60.74	978	170389	50.70
CENTRUM	EQ	07-Feb-2020	21.40	21.70	21.90	21.20	21.25	21.55	21.41	161243	34.53	279	146703	90.98
CENTUM	EQ	07-Feb-2020	398.55	387.05	420.05	387.05	420.00	415.70	408.21	2907	11.87	279	1999	68.77
CENTURYPLY	EQ	07-Feb-2020	171.70	173.00	173.00	169.35	170.85	171.40	170.57	104755	178.68	3945	44804	42.77
CENTURYTEX	EQ	07-Feb-2020	605.65	609.00	625.90	605.00	606.00	609.15	614.44	2195472	13489.94	32880	221047	10.07
CERA	EQ	07-Feb-2020	2581.90	2600.00	2600.05	2524.05	2540.00	2536.25	2547.35	3434	87.48	665	2073	60.37
CEREBRAINT	BE	07-Feb-2020	37.20	39.05	39.05	37.80	39.05	39.05	38.96	158656	61.81	295	-	-
CESC	EQ	07-Feb-2020	721.80	721.80	733.20	721.80	730.00	730.90	727.98	183755	1337.70	3861	60106	32.71
CESCVENT	EQ	07-Feb-2020	322.05	334.95	338.00	326.00	329.95	332.65	333.30	15517	51.72	734	8555	55.13
CGCL	EQ	07-Feb-2020	210.30	210.30	213.00	207.90	210.60	211.90	210.36	342570	720.62	4749	32531	9.50
CGPOWER	BZ	07-Feb-2020	9.65	9.70	9.95	9.20	9.20	9.25	9.32	321651	29.99	655	-	-
CHALET	EQ	07-Feb-2020	333.80	342.00	344.40	330.50	340.00	340.55	337.41	6522	22.01	374	3227	49.48
CHAMBLFERT	EQ	07-Feb-2020	166.60	167.00	167.75	162.00	162.70	163.45	164.15	236261	387.82	3113	127824	54.10
CHEMBOND	EQ	07-Feb-2020	224.95	220.00	224.20	215.10	216.55	217.00	219.79	2327	5.11	321	1085	46.63
CHEMFAB	EQ	07-Feb-2020	170.75	173.00	173.85	169.10	170.00	170.00	170.07	3479	5.92	77	3068	88.19
CHENNPETRO	EQ	07-Feb-2020	122.15	122.45	125.95	121.30	123.05	123.65	124.11	311702	386.84	4503	111405	35.74
CHOLAFIN	EQ	07-Feb-2020	340.20	339.95	342.45	332.75	338.50	339.95	337.45	1819012	6138.32	29673	1018333	55.98
CHOLAHLDNG	EQ	07-Feb-2020	547.90	549.90	551.95	542.70	549.90	549.90	549.71	48823	268.38	3055	41179	84.34
CIGNITITEC	EQ	07-Feb-2020	280.70	284.90	285.00	272.85	278.50	280.25	280.06	18993	53.19	524	10878	57.27
CIMMCO	EQ	07-Feb-2020	19.75	20.70	20.70	19.50	20.00	20.00	19.88	15296	3.04	143	12028	78.63
CINELINE	EQ	07-Feb-2020	36.30	38.80	38.80	36.75	37.70	37.90	37.61	61250	23.03	680	22494	36.72
CINEVISTA	EQ	07-Feb-2020	6.65	7.25	7.25	6.10	6.90	6.85	6.78	21592	1.46	140	6786	31.43
CIPLA	EQ	07-Feb-2020	439.65	440.00	445.90	437.30	442.40	443.20	442.29	6386193	28245.49	65124	2873717	45.00
CKFSL	EQ	07-Feb-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.35	1594311	5.59	272	1163878	73.00
CKPLEISURE	SM	07-Feb-2020	6.30	6.55	6.55	6.55	6.55	6.55	6.55	4000	0.26	1	4000	100.00
CLEDUCATE	EQ	07-Feb-2020	74.25	71.15	73.65	71.00	73.00	72.95	71.63	5084	3.64	130	3922	77.14
CLNINDIA	EQ	07-Feb-2020	457.65	462.50	464.30	451.55	458.50	458.95	458.87	18548	85.11	1110	9492	51.18
CMICABLES	EQ	07-Feb-2020	44.60	45.90	46.00	43.00	43.95	43.60	43.86	13447	5.90	222	9174	68.22
CNOVAPETRO	EQ	07-Feb-2020	8.20	8.35	9.80	8.35	9.80	9.80	9.42	57395	5.41	178	49232	85.78
COALINDIA	EQ	07-Feb-2020	179.95	180.30	186.05	178.10	184.95	185.05	181.60	13470302	24461.96	71587	5587617	41.48
COCHINSHIP	EQ	07-Feb-2020	353.90	353.80	370.25	350.00	360.70	360.70	361.06	498418	1799.59	15961	322772	64.76
COLPAL	EQ	07-Feb-2020	1384.90	1392.95	1393.25	1366.85	1373.00	1370.65	1377.82	481289	6631.31	29972	275126	57.16
COMPINFO	EQ	07-Feb-2020	17.45	18.30	18.30	16.60	16.80	16.65	16.83	53055	8.93	207	36288	68.40
COMPUSOFT	EQ	07-Feb-2020	7.05	7.10	7.10	7.00	7.10	7.10	7.07	5750	0.41	18	3750	65.22
CONCOR	EQ	07-Feb-2020	584.80	583.00	588.35	573.00	577.00	575.20	579.65	782279	4534.50	20833	352459	45.06
CONFIPET	EQ	07-Feb-2020	26.30	26.45	26.55	25.45	26.30	26.05	25.96	151894	39.43	955	92591	60.96
CONSOFINVT	EQ	07-Feb-2020	35.10	34.45	35.10	34.45	35.10	35.10	35.10	1166	0.41	10	1166	100.00
CONTROLPR	EQ	07-Feb-2020	277.00	282.00	282.00	271.40	280.95	279.00	275.71	12756	35.17	403	7619	59.73
CORALFINAC	EQ	07-Feb-2020	10.85	10.75	11.45	10.25	11.30	10.95	10.87	12238	1.33	98	6102	49.86
CORDSCABLE	EQ	07-Feb-2020	47.05	47.00	47.80	46.35	46.95	46.65	46.88	9315	4.37	143	7224	77.55
COROMANDEL	EQ	07-Feb-2020	628.60	626.15	627.85	612.65	620.00	619.60	617.67	184254	1138.08	15754	106593	57.85
CORPBANK	EQ	07-Feb-2020	23.25	23.35	27.20	23.30	25.55	25.55	25.87	8973370	2321.71	19986	1571062	17.51
COSMOFILMS	EQ	07-Feb-2020	274.25	275.00	301.90	275.00	291.00	292.45	293.29	137606	403.58	5419	54522	39.62
COUNCODOS	EQ	07-Feb-2020	1.35	1.40	1.45	1.35	1.45	1.45	1.45	6763	0.10	17	6528	96.53
COX&KINGS	BZ	07-Feb-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.93	1199562	11.19	499	-	-
CPSEETF	EQ	07-Feb-2020	20.59	20.50	20.90	20.47	20.82	20.85	20.61	122180858	25182.11	115586	116698769	95.51
CREATIVE	BE	07-Feb-2020	108.65	114.05	114.05	105.85	107.00	111.95	111.16	14113	15.69	58	-	-
CREDITACC	EQ	07-Feb-2020	820.55	831.00	835.00	789.00	799.85	797.30	805.56	136685	1101.08	12458	70925	51.89
CREST	EQ	07-Feb-2020	96.70	96.00	103.05	96.00	98.10	98.35	99.84	5549	5.54	180	3456	62.28
CRISIL	EQ	07-Feb-2020	1690.45	1690.50	1698.00	1665.20	1671.15	1680.15	1678.30	9916	166.42	1793	5977	60.28
CROMPTON	EQ	07-Feb-2020	283.65	283.70	289.00	277.00	283.60	284.65	283.87	643728	1827.36	17082	411212	63.88
CSBBANK	EQ	07-Feb-2020	186.35	187.00	187.70	184.30	184.55	185.30	185.73	177274	329.24	4586	74918	42.26
CTE	EQ	07-Feb-2020	24.90	24.10	26.85	24.10	25.75	25.95	25.75	2274	0.59	60	1694	74.49
CUB	EQ	07-Feb-2020	233.45	234.90	239.15	232.15	233.95	235.45	235.59	911255	2146.80	21012	662744	72.73
CUBEXTUB	EQ	07-Feb-2020	12.50	12.45	13.25	12.20	12.35	12.35	12.38	7284	0.90	39	7184	98.63
CUMMINSIND	EQ	07-Feb-2020	567.70	560.95	563.90	552.15	557.15	558.05	557.35	598230	3334.24	16894	201195	33.63
CUPID	EQ	07-Feb-2020	223.40	225.45	228.85	222.55	225.90	223.85	224.90	30526	68.65	950	18053	59.14
CURATECH	BE	07-Feb-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1	0.00	1	-	-
CYBERMEDIA	BE	07-Feb-2020	2.05	2.05	2.05	2.00	2.00	2.00	2.00	804	0.02	8	-	-
CYBERTECH	EQ	07-Feb-2020	42.95	44.70	46.50	44.15	45.55	46.00	45.52	13705	6.24	277	9223	67.30
CYIENT	EQ	07-Feb-2020	491.20	490.00	492.75	483.25	485.65	486.50	487.72	48151	234.84	2787	23055	47.88
DAAWAT	EQ	07-Feb-2020	28.05	28.35	29.00	26.80	27.15	27.15	27.68	1135478	314.32	3471	574808	50.62
DABUR	EQ	07-Feb-2020	509.65	512.80	517.70	506.40	512.35	513.65	513.69	1439486	7394.47	21575	560872	38.96
DALBHARAT	EQ	07-Feb-2020	892.30	882.10	904.00	881.85	886.00	888.30	893.47	238750	2133.15	9516	183783	76.98
DALMIASUG	EQ	07-Feb-2020	112.15	114.40	115.45	109.70	110.40	111.95	112.90	448874	506.79	5366	120879	26.93
DAMODARIND	EQ	07-Feb-2020	28.75	29.65	29.95	28.00	28.15	28.15	28.49	1865	0.53	17	1402	75.17
DANGEE	SM	07-Feb-2020	132.00	133.00	133.00	133.00	133.00	133.00	133.00	3200	4.26	1	3200	100.00
DATAMATICS	EQ	07-Feb-2020	68.95	69.75	70.40	67.45	69.25	68.55	68.75	234974	161.55	1119	187348	79.73
DBCORP	EQ	07-Feb-2020	132.05	132.70	132.70	130.60	131.30	131.40	131.52	35085	46.14	1368	21870	62.33
DBL	EQ	07-Feb-2020	392.80	395.00	408.30	394.00	396.00	399.55	401.30	255889	1026.88	6778	88657	34.65
DBREALTY	BE	07-Feb-2020	9.20	9.45	9.65	9.20	9.65	9.65	9.59	110849	10.63	227	-	-
DBSTOCKBRO	BE	07-Feb-2020	9.05	9.05	9.05	9.05	9.05	9.05	9.05	1	0.00	1	-	-
DCAL	EQ	07-Feb-2020	86.95	91.25	91.25	91.25	91.25	91.25	91.25	204531	186.63	853	204530	100.00
DCBBANK	EQ	07-Feb-2020	177.30	179.10	182.00	177.00	177.05	177.70	178.54	488913	872.92	7114	200896	41.09
DCI	SM	07-Feb-2020	45.25	45.25	45.25	45.20	45.20	45.20	45.23	6000	2.71	2	3000	50.00
DCM	EQ	07-Feb-2020	21.85	20.85	22.90	20.85	22.15	22.65	21.90	13388	2.93	257	8212	61.34
DCMNVL	EQ	07-Feb-2020	33.00	30.20	36.40	30.20	31.80	32.00	33.09	28423	9.41	159	19409	68.29
DCMSHRIRAM	EQ	07-Feb-2020	367.65	367.95	373.00	364.10	365.15	364.85	367.61	39800	146.31	2214	12614	31.69
DCW	EQ	07-Feb-2020	14.35	14.40	14.60	14.05	14.30	14.25	14.28	127405	18.19	408	79131	62.11
DECCANCE	EQ	07-Feb-2020	308.10	309.95	311.95	303.50	303.50	304.75	305.95	4372	13.38	301	3504	80.15
DEEPAKFERT	EQ	07-Feb-2020	97.50	98.05	98.15	95.50	97.30	97.40	96.89	274851	266.31	6562	68427	24.90
DEEPAKNTR	EQ	07-Feb-2020	397.20	400.00	408.95	393.20	406.20	404.70	401.74	660633	2654.03	19453	360296	54.54
DEEPIND	EQ	07-Feb-2020	106.00	107.00	107.00	104.40	105.05	105.35	105.46	5181	5.46	423	3685	71.13
DELTACORP	EQ	07-Feb-2020	173.65	173.90	174.40	167.10	168.20	168.60	169.68	1061872	1801.80	12575	514645	48.47
DELTAMAGNT	EQ	07-Feb-2020	36.00	35.55	37.50	34.20	34.75	36.05	35.75	1209	0.43	120	821	67.91
DEN	EQ	07-Feb-2020	52.55	52.00	54.70	52.00	54.45	53.85	53.45	33793	18.06	396	16899	50.01
DENORA	EQ	07-Feb-2020	216.40	214.40	219.55	208.90	209.10	210.55	213.28	9606	20.49	592	6715	69.90
DEVIT	SM	07-Feb-2020	76.05	75.25	80.80	75.25	79.75	79.50	78.12	13500	10.55	9	4500	33.33
DFMFOODS	EQ	07-Feb-2020	304.00	306.45	313.00	295.00	298.00	297.85	302.89	123045	372.69	2725	69858	56.77
DGCONTENT	BE	07-Feb-2020	5.00	4.80	4.80	4.75	4.75	4.75	4.78	1423	0.07	13	-	-
DHAMPURSUG	EQ	07-Feb-2020	200.65	202.00	204.35	196.60	199.60	199.75	200.47	709047	1421.41	20615	184689	26.05
DHANBANK	EQ	07-Feb-2020	14.20	14.40	14.50	14.20	14.20	14.20	14.24	164592	23.43	336	129455	78.65
DHANUKA	EQ	07-Feb-2020	514.15	514.15	522.35	496.60	505.00	505.05	507.66	17942	91.08	1507	10993	61.27
DHARSUGAR	EQ	07-Feb-2020	7.60	8.30	8.30	7.20	7.80	7.70	7.53	2355	0.18	32	1593	67.64
DHFL	EQ	07-Feb-2020	11.15	11.60	11.70	11.25	11.70	11.70	11.64	5111635	594.82	5960	2347600	45.93
DHFL	N6	07-Feb-2020	195.00	206.06	206.06	205.06	205.06	205.06	205.56	2	0.00	2	2	100.00
DHFL	NC	07-Feb-2020	191.11	205.00	209.00	205.00	209.00	209.00	207.15	220	0.46	6	200	90.91
DHFL	NP	07-Feb-2020	196.79	194.00	203.95	194.00	200.00	200.16	196.88	10608	20.88	87	7632	71.95
DHFL	NQ	07-Feb-2020	248.43	254.00	254.00	211.00	221.00	216.72	219.09	190	0.42	16	190	100.00
DHFL	NS	07-Feb-2020	208.00	200.00	200.00	191.25	200.00	200.00	195.83	210	0.41	4	210	100.00
DHFL	NX	07-Feb-2020	175.00	197.90	199.00	190.00	190.00	197.86	197.87	563	1.11	5	500	88.81
DHUNINV	EQ	07-Feb-2020	240.15	241.05	241.90	235.00	237.95	236.95	237.54	3223	7.66	75	2571	79.77
DIAMONDYD	EQ	07-Feb-2020	785.70	789.55	794.65	780.00	781.00	787.75	786.14	1007	7.92	171	755	74.98
DIAPOWER	BZ	07-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.48	2120	0.01	7	-	-
DICIND	EQ	07-Feb-2020	349.55	340.75	365.00	336.40	349.90	355.80	350.01	1868	6.54	204	1360	72.81
DIGISPICE	EQ	07-Feb-2020	5.00	5.00	5.25	5.00	5.25	5.20	5.18	4073	0.21	26	3500	85.93
DIGJAMLTD	BZ	07-Feb-2020	0.90	0.85	0.90	0.85	0.90	0.90	0.88	2500	0.02	8	-	-
DISHTV	EQ	07-Feb-2020	12.25	12.35	12.40	12.20	12.25	12.25	12.28	3596746	441.79	12020	1244088	34.59
DIVISLAB	EQ	07-Feb-2020	2023.00	2023.00	2095.00	2011.00	2088.25	2085.95	2057.51	890175	18315.46	32967	184264	20.70
DIXON	EQ	07-Feb-2020	4664.45	4670.50	4691.80	4515.05	4603.00	4597.35	4586.32	44292	2031.37	9086	17899	40.41
DLF	EQ	07-Feb-2020	246.30	246.00	246.90	234.75	235.30	235.80	239.31	14050194	33623.17	81212	3758407	26.75
DLINKINDIA	EQ	07-Feb-2020	110.65	113.90	113.90	108.60	110.50	110.45	110.36	84041	92.75	1284	57093	67.93
DMART	EQ	07-Feb-2020	2294.35	2295.00	2330.00	2270.00	2281.50	2287.20	2293.51	917281	21037.98	81688	531767	57.97
DNAMEDIA	BE	07-Feb-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.42	1903	0.01	24	-	-
DOLAT	EQ	07-Feb-2020	55.80	56.70	56.90	53.50	55.60	55.35	55.31	25775	14.26	464	13351	51.80
DOLLAR	EQ	07-Feb-2020	147.55	146.00	159.80	146.00	153.85	153.30	153.01	41934	64.16	1194	23042	54.95
DONEAR	EQ	07-Feb-2020	30.50	30.25	31.45	30.25	30.55	30.60	30.69	14564	4.47	108	12837	88.14
DPABHUSHAN	SM	07-Feb-2020	58.55	60.75	65.20	60.75	65.20	65.20	61.90	32000	19.81	8	24000	75.00
DPSCLTD	EQ	07-Feb-2020	8.25	8.00	8.25	7.75	8.25	8.15	8.02	1639	0.13	24	1095	66.81
DPWIRES	EQ	07-Feb-2020	88.50	85.10	88.45	77.05	84.35	82.25	83.96	1107	0.93	23	771	69.65
DQE	EQ	07-Feb-2020	0.80	0.75	0.85	0.75	0.75	0.75	0.76	690902	5.24	135	662592	95.90
DREDGECORP	EQ	07-Feb-2020	326.85	327.95	329.55	322.75	324.95	324.50	325.29	95989	312.24	2896	24878	25.92
DRREDDY	EQ	07-Feb-2020	3158.95	3159.85	3185.00	3137.00	3166.70	3166.70	3168.41	535233	16958.36	36690	219324	40.98
DRSDILIP	SM	07-Feb-2020	75.05	75.05	75.05	75.05	75.05	75.05	75.05	1600	1.20	1	1600	100.00
DSSL	EQ	07-Feb-2020	24.55	24.50	25.90	24.50	25.05	25.40	24.99	11425	2.86	65	8690	76.06
DTIL	EQ	07-Feb-2020	180.00	181.80	181.80	176.05	178.50	178.30	178.60	1423	2.54	306	239	16.80
DUCON	EQ	07-Feb-2020	5.50	6.00	6.60	6.00	6.60	6.60	6.51	603724	39.29	1129	263218	43.60
DVL	EQ	07-Feb-2020	69.40	70.00	71.35	68.85	69.80	69.45	69.49	7310	5.08	118	5904	80.77
DWARKESH	EQ	07-Feb-2020	37.35	37.45	38.10	36.35	37.45	37.50	37.28	1484756	553.49	5483	563756	37.97
DYNAMATECH	EQ	07-Feb-2020	1201.85	1201.00	1217.00	1121.00	1129.00	1150.50	1178.02	4926	58.03	494	3710	75.31
DYNPRO	EQ	07-Feb-2020	158.50	161.80	161.80	154.50	156.90	156.00	157.15	9012	14.16	609	3504	38.88
EASTSILK	BE	07-Feb-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.91	3640	0.03	10	-	-
EASUNREYRL	BZ	07-Feb-2020	2.45	2.55	2.55	2.35	2.35	2.35	2.35	30242	0.71	29	-	-
EBBETF0423	EQ	07-Feb-2020	1011.58	1012.00	1015.79	1012.00	1015.00	1015.36	1014.87	26355	267.47	134	16200	61.47
EBBETF0430	EQ	07-Feb-2020	1009.99	1011.00	1016.95	1011.00	1016.94	1016.14	1015.07	24835	252.09	60	19359	77.95
ECLERX	EQ	07-Feb-2020	632.55	627.00	638.35	627.00	634.00	633.65	634.23	13833	87.73	1112	9262	66.96
ECLFINANCE	N5	07-Feb-2020	1004.55	1000.25	1004.90	1000.25	1004.00	1001.81	1001.40	326	3.26	11	316	96.93
ECLFINANCE	N7	07-Feb-2020	1949.09	1948.00	1975.00	1948.00	1975.00	1972.31	1972.31	201	3.96	2	201	100.00
ECLFINANCE	NB	07-Feb-2020	1003.10	1004.00	1008.00	1004.00	1008.00	1007.55	1007.55	500	5.04	5	500	100.00
ECLFINANCE	NE	07-Feb-2020	1078.00	1084.99	1095.00	1061.00	1095.00	1081.41	1079.57	1135	12.25	59	1125	99.12
ECLFINANCE	NF	07-Feb-2020	940.00	952.98	952.98	944.99	944.99	945.06	945.07	101	0.95	2	101	100.00
ECLFINANCE	NG	07-Feb-2020	911.41	914.00	925.00	880.00	924.00	922.92	921.79	241	2.22	10	239	99.17
ECLFINANCE	NH	07-Feb-2020	1009.00	1020.00	1050.00	1000.00	1050.00	1037.09	1037.10	451	4.68	13	446	98.89
ECLFINANCE	NJ	07-Feb-2020	867.00	867.00	867.00	862.00	862.00	862.00	864.12	114	0.99	6	112	98.25
ECLFINANCE	NK	07-Feb-2020	870.00	850.01	948.20	850.01	948.20	882.00	881.42	1449	12.77	15	1429	98.62
ECLFINANCE	NM	07-Feb-2020	933.00	930.00	978.00	930.00	965.00	964.21	971.66	683	6.64	14	683	100.00
ECLFINANCE	NN	07-Feb-2020	969.31	1020.00	1074.99	1020.00	1074.99	1038.78	1038.79	301	3.13	4	301	100.00
ECLFINANCE	NO	07-Feb-2020	945.00	938.00	960.00	937.00	937.80	937.73	941.85	494	4.65	34	440	89.07
ECLFINANCE	NQ	07-Feb-2020	980.00	980.00	999.97	965.50	965.50	980.74	980.75	186	1.82	7	186	100.00
ECLFINANCE	NR	07-Feb-2020	962.00	965.00	968.00	953.31	954.20	954.20	962.03	5380	51.76	41	4655	86.52
ECLFINANCE	NS	07-Feb-2020	920.00	960.00	960.00	960.00	960.00	960.00	960.00	20	0.19	1	20	100.00
EDELWEISS	EQ	07-Feb-2020	93.30	93.90	94.50	90.00	90.45	90.95	91.91	818705	752.44	6880	403086	49.23
EDL	BZ	07-Feb-2020	3.50	3.35	3.50	3.35	3.50	3.50	3.50	1082	0.04	4	-	-
EDUCOMP	BZ	07-Feb-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.03	10066	0.10	45	-	-
EHFLNCD	N5	07-Feb-2020	921.00	920.00	920.00	920.00	920.00	920.00	920.00	22	0.20	3	22	100.00
EHFLNCD	N6	07-Feb-2020	897.99	890.89	900.00	888.78	900.00	894.16	894.02	1036	9.26	12	1036	100.00
EICHERMOT	EQ	07-Feb-2020	20391.20	20500.00	20516.95	19666.70	19750.00	19736.30	19858.03	222415	44167.25	60419	59472	26.74
EIDPARRY	EQ	07-Feb-2020	238.55	242.00	245.00	231.55	233.50	234.65	238.29	813809	1939.26	10562	282610	34.73
EIFFL	SM	07-Feb-2020	114.80	114.60	114.70	114.50	114.70	114.70	114.63	4800	5.50	5	4800	100.00
EIHAHOTELS	EQ	07-Feb-2020	294.05	294.60	303.00	282.00	288.25	290.45	292.30	8908	26.04	285	6097	68.44
EIHOTEL	EQ	07-Feb-2020	136.35	137.00	145.40	136.10	143.00	143.00	141.88	167389	237.48	2206	108604	64.88
EIMCOELECO	EQ	07-Feb-2020	318.10	322.05	330.00	322.00	328.95	327.35	324.28	26	0.08	13	18	69.23
EKC	EQ	07-Feb-2020	26.45	26.45	27.35	26.05	26.75	26.75	26.83	67647	18.15	509	35109	51.90
ELECON	EQ	07-Feb-2020	37.45	38.80	38.85	36.70	36.70	37.05	37.63	60830	22.89	909	39375	64.73
ELECTCAST	EQ	07-Feb-2020	14.95	15.15	15.45	14.65	15.20	15.25	15.22	135856	20.67	473	108402	79.79
ELECTHERM	EQ	07-Feb-2020	157.55	159.00	169.80	158.40	161.50	162.35	163.74	73806	120.85	2367	34745	47.08
ELGIEQUIP	EQ	07-Feb-2020	250.25	250.05	252.55	248.00	248.10	248.70	249.84	3874	9.68	277	2807	72.46
ELGIRUBCO	EQ	07-Feb-2020	18.35	18.00	18.80	17.35	17.90	17.95	17.82	2493	0.44	55	1955	78.42
EMAMILTD	EQ	07-Feb-2020	303.20	308.00	311.85	297.10	299.00	300.30	302.42	1778918	5379.87	30625	891037	50.09
EMAMIPAP	EQ	07-Feb-2020	101.25	106.30	106.30	106.30	106.30	106.30	106.30	1788	1.90	26	1788	100.00
EMAMIREAL	BE	07-Feb-2020	61.80	64.85	64.85	64.85	64.85	64.85	64.85	3151	2.04	25	-	-
EMBASSY	RR	07-Feb-2020	427.95	429.99	430.70	420.00	425.00	425.49	426.95	97000	414.14	439	67400	69.48
EMCO	BZ	07-Feb-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.58	20480	0.12	26	-	-
EMKAY	EQ	07-Feb-2020	63.75	68.35	68.75	65.50	65.50	66.30	67.08	34879	23.40	573	15647	44.86
EMKAYTOOLS	SM	07-Feb-2020	110.00	115.00	115.00	115.00	115.00	115.00	115.00	600	0.69	1	600	100.00
EMMBI	EQ	07-Feb-2020	108.80	110.25	111.45	105.55	109.70	108.80	107.81	7605	8.20	344	5152	67.74
EMOFSR1RGG	MF	07-Feb-2020	9.43	9.14	9.39	9.14	9.28	9.37	9.38	56176	5.27	17	52351	93.19
ENDURANCE	EQ	07-Feb-2020	1096.35	1102.00	1125.00	1070.10	1073.85	1077.10	1090.93	18450	201.28	1836	9128	49.47
ENERGYDEV	EQ	07-Feb-2020	5.95	5.70	5.95	5.40	5.95	5.70	5.71	7174	0.41	50	5601	78.07
ENGINERSIN	EQ	07-Feb-2020	92.95	93.65	94.10	91.80	92.05	91.95	92.52	1361944	1260.02	13202	898887	66.00
ENIL	EQ	07-Feb-2020	239.85	239.85	239.85	232.00	237.50	237.40	236.12	3857	9.11	151	3087	80.04
EON	EQ	07-Feb-2020	13.35	13.35	13.60	13.00	13.05	13.05	13.15	9468	1.25	71	4168	44.02
EQ30	EQ	07-Feb-2020	340.50	340.50	345.00	340.50	345.00	345.00	341.25	12	0.04	4	12	100.00
EQUITAS	EQ	07-Feb-2020	114.80	114.25	116.20	113.00	115.80	115.75	114.85	3797449	4361.26	13128	1230025	32.39
ERFLNCDI	N2	07-Feb-2020	1024.87	1020.00	1029.98	1020.00	1029.98	1027.79	1027.80	550	5.65	8	550	100.00
ERFLNCDI	N3	07-Feb-2020	959.00	930.00	930.00	929.00	929.00	929.50	929.50	2	0.02	2	0	0.00
ERFLNCDI	N5	07-Feb-2020	850.00	852.00	852.00	835.00	835.00	835.00	844.47	186	1.57	8	186	100.00
ERFLNCDI	N6	07-Feb-2020	875.00	890.00	939.00	890.00	939.00	920.14	920.15	346	3.18	5	346	100.00
ERIS	EQ	07-Feb-2020	513.95	519.00	519.35	512.05	513.00	513.60	514.99	13390	68.96	995	7140	53.32
EROSMEDIA	EQ	07-Feb-2020	14.05	15.45	15.45	14.50	15.45	15.45	15.33	603590	92.54	1202	329226	54.54
ESABINDIA	EQ	07-Feb-2020	1541.10	1560.00	1639.60	1517.45	1622.00	1622.60	1582.81	13375	211.70	2226	6360	47.55
ESCORTS	EQ	07-Feb-2020	856.35	855.00	874.25	843.10	866.00	867.90	858.93	3226182	27710.53	54843	539271	16.72
ESSARSHPNG	EQ	07-Feb-2020	6.75	6.75	6.75	6.30	6.50	6.50	6.42	40858	2.62	105	32455	79.43
ESSELPACK	EQ	07-Feb-2020	181.85	181.00	186.90	179.80	181.20	181.70	183.29	71934	131.85	3496	35545	49.41
ESTER	EQ	07-Feb-2020	40.40	41.00	43.60	40.20	42.30	42.10	42.19	121369	51.21	1593	76873	63.34
EUROCERA	BZ	07-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.45	4724	0.02	14	-	-
EUROMULTI	BE	07-Feb-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.47	5168	0.02	7	-	-
EUROTEXIND	EQ	07-Feb-2020	9.30	8.65	9.95	8.65	9.80	9.80	9.79	959	0.09	16	534	55.68
EVEREADY	EQ	07-Feb-2020	62.95	63.55	66.40	62.15	63.50	63.70	64.16	735574	471.93	4486	398727	54.21
EVERESTIND	EQ	07-Feb-2020	261.50	266.00	274.00	260.80	269.00	269.05	268.97	80512	216.56	2422	35138	43.64
EXCEL	BE	07-Feb-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.09	33256	0.36	29	-	-
EXCELINDUS	EQ	07-Feb-2020	881.50	882.00	905.00	881.00	881.00	885.65	890.59	9203	81.96	927	5216	56.68
EXIDEIND	EQ	07-Feb-2020	182.95	183.05	184.90	181.25	182.15	182.05	182.90	1850259	3384.14	27566	591173	31.95
EXPLEOSOL	EQ	07-Feb-2020	316.15	317.60	323.05	314.00	314.00	315.00	315.72	5898	18.62	111	4793	81.26
FACT	EQ	07-Feb-2020	39.65	39.80	39.80	38.70	39.05	39.05	39.06	132873	51.90	911	56286	42.36
FAIRCHEM	EQ	07-Feb-2020	483.10	489.70	497.00	483.10	495.25	494.25	490.79	21628	106.15	923	18646	86.21
FCL	EQ	07-Feb-2020	29.70	30.00	30.70	29.20	29.80	29.70	29.85	138421	41.32	990	81519	58.89
FCONSUMER	EQ	07-Feb-2020	22.50	22.55	22.70	22.20	22.25	22.35	22.37	736179	164.69	2036	372306	50.57
FCSSOFT	EQ	07-Feb-2020	0.20	0.15	0.25	0.15	0.25	0.25	0.21	502009	1.06	191	363406	72.39
FDC	EQ	07-Feb-2020	235.80	236.80	242.80	236.00	241.00	239.65	239.20	311474	745.03	4892	257760	82.75
FEDERALBNK	EQ	07-Feb-2020	92.50	93.00	93.45	90.95	91.35	91.25	91.82	11509016	10567.29	46047	5894507	51.22
FEL	EQ	07-Feb-2020	22.35	22.65	22.70	21.75	21.80	21.85	22.09	231317	51.11	1147	155622	67.28
FELDVR	EQ	07-Feb-2020	21.25	21.25	21.90	19.50	20.90	20.60	20.29	84796	17.21	324	63868	75.32
FIEMIND	EQ	07-Feb-2020	468.90	474.00	480.85	467.45	475.00	475.10	475.91	7527	35.82	507	5726	76.07
FILATEX	EQ	07-Feb-2020	38.95	38.80	39.85	38.80	39.50	39.25	39.36	37789	14.87	276	22010	58.24
FINCABLES	EQ	07-Feb-2020	395.00	396.80	398.00	385.00	391.50	391.90	390.52	28342	110.68	3592	16245	57.32
FINEORG	EQ	07-Feb-2020	2373.55	2365.00	2392.90	2365.00	2384.00	2381.35	2381.84	8990	214.13	3234	5760	64.07
FINPIPE	EQ	07-Feb-2020	554.40	560.00	563.90	550.10	553.00	554.35	557.64	22060	123.02	1662	11573	52.46
FLEXITUFF	BE	07-Feb-2020	7.20	7.35	7.35	6.90	6.90	6.90	7.20	1607	0.12	7	-	-
FLFL	EQ	07-Feb-2020	406.70	406.00	410.95	392.55	398.50	399.10	401.12	80779	324.02	1850	50875	62.98
FLUOROCHEM	EQ	07-Feb-2020	600.75	588.05	603.90	583.60	599.50	601.30	599.03	2767	16.58	117	2301	83.16
FMGOETZE	EQ	07-Feb-2020	569.50	565.05	600.00	556.00	599.70	575.90	573.45	4442	25.47	352	1103	24.83
FMNL	EQ	07-Feb-2020	27.10	26.90	29.75	26.60	27.00	27.20	27.13	27331	7.41	168	24120	88.25
FORCEMOT	EQ	07-Feb-2020	1393.90	1400.00	1408.80	1365.00	1377.00	1380.65	1389.91	94469	1313.04	7110	27274	28.87
FORTIS	EQ	07-Feb-2020	155.70	154.25	169.00	154.25	163.80	163.65	163.17	6128752	10000.42	32426	2545276	41.53
FOSECOIND	EQ	07-Feb-2020	1418.80	1416.95	1425.80	1372.70	1380.50	1388.50	1399.84	1138	15.93	279	765	67.22
FRETAIL	EQ	07-Feb-2020	338.40	338.00	348.90	335.30	338.90	339.50	341.01	1130922	3856.58	6287	720001	63.66
FSC	EQ	07-Feb-2020	452.10	459.50	459.50	435.00	456.90	453.00	445.76	52471	233.90	1861	11447	21.82
FSL	EQ	07-Feb-2020	42.65	42.55	42.90	42.20	42.40	42.55	42.56	665135	283.09	3698	254275	38.23
GABRIEL	EQ	07-Feb-2020	111.00	111.00	112.00	110.00	110.00	110.35	111.05	35169	39.06	846	18387	52.28
GAEL	EQ	07-Feb-2020	150.95	148.25	152.50	148.25	150.00	150.85	150.28	18025	27.09	583	9675	53.68
GAIL	EQ	07-Feb-2020	123.70	124.00	124.60	122.15	124.10	123.00	123.24	9212683	11354.11	41802	5052969	54.85
GAL	EQ	07-Feb-2020	2.10	2.15	2.20	2.10	2.10	2.10	2.14	3102	0.07	27	3077	99.19
GALAXYSURF	EQ	07-Feb-2020	1601.25	1599.00	1651.00	1580.00	1641.90	1645.20	1630.43	33432	545.08	6391	18801	56.24
GALLANTT	EQ	07-Feb-2020	27.75	28.45	28.50	27.55	27.80	28.10	27.90	6674	1.86	70	5814	87.11
GALLISPAT	EQ	07-Feb-2020	24.30	24.00	25.30	23.50	24.90	23.90	24.07	12475	3.00	232	10617	85.11
GAMMNINFRA	BE	07-Feb-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	600875	2.00	144	-	-
GANDHITUBE	EQ	07-Feb-2020	265.10	265.05	267.45	263.40	267.20	264.95	266.55	287	0.76	24	221	77.00
GANECOS	EQ	07-Feb-2020	306.65	307.95	329.85	300.00	320.00	322.95	318.46	91101	290.12	1388	36304	39.85
GANESHHOUC	BE	07-Feb-2020	36.90	36.90	38.70	36.90	38.70	38.70	38.48	6341	2.44	52	-	-
GANGESSECU	EQ	07-Feb-2020	38.40	39.50	40.50	35.35	40.40	40.40	38.50	6387	2.46	84	1456	22.80
GANGOTRI	BZ	07-Feb-2020	0.45	0.40	0.50	0.40	0.50	0.50	0.45	1781	0.01	8	-	-
GARDENSILK	BE	07-Feb-2020	12.20	11.70	12.20	11.60	11.75	11.85	11.76	8907	1.05	42	-	-
GARFIBRES	EQ	07-Feb-2020	1545.60	1574.80	1574.80	1530.00	1536.80	1538.05	1552.52	1392	21.61	398	790	56.75
GATI	EQ	07-Feb-2020	68.55	69.00	69.00	68.00	68.05	68.15	68.10	436987	297.58	1532	314173	71.90
GAYAHWS	BE	07-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.34	64338	0.22	33	-	-
GAYAPROJ	EQ	07-Feb-2020	42.05	39.95	39.95	39.95	39.95	39.95	39.95	13581	5.43	114	13581	100.00
GDL	EQ	07-Feb-2020	128.30	128.25	128.95	126.70	127.00	127.00	127.02	96434	122.49	3374	76723	79.56
GEECEE	EQ	07-Feb-2020	83.00	82.05	83.50	82.05	82.05	82.05	82.44	3210	2.65	60	2637	82.15
GENESYS	EQ	07-Feb-2020	59.95	58.10	60.90	58.05	59.50	59.60	60.02	12789	7.68	390	9775	76.43
GENUSPAPER	EQ	07-Feb-2020	6.15	6.15	6.25	6.05	6.10	6.10	6.14	30400	1.87	82	26509	87.20
GENUSPOWER	EQ	07-Feb-2020	28.55	29.50	29.50	28.50	28.60	28.65	28.86	72224	20.84	328	54978	76.12
GEOJITFSL	EQ	07-Feb-2020	27.10	30.45	30.45	28.80	29.45	29.40	29.47	1468067	432.59	5848	541507	36.89
GEPIL	EQ	07-Feb-2020	731.05	735.00	789.65	705.65	780.00	780.30	755.76	94159	711.61	7282	49246	52.30
GESHIP	EQ	07-Feb-2020	320.35	319.20	327.40	317.55	320.50	320.30	320.61	124897	400.43	1902	98524	78.88
GET&D	EQ	07-Feb-2020	171.00	171.85	175.50	167.60	173.55	173.80	171.55	143266	245.78	4395	80570	56.24
GFLLIMITED	EQ	07-Feb-2020	148.35	155.75	155.75	155.75	155.75	155.75	155.75	34053	53.04	60	34053	100.00
GHCL	EQ	07-Feb-2020	182.50	182.55	183.95	180.40	180.60	180.75	181.15	310261	562.04	3924	254206	81.93
GICHSGFIN	EQ	07-Feb-2020	147.85	148.00	148.95	145.20	145.35	145.80	147.04	106736	156.94	2138	56985	53.39
GICRE	EQ	07-Feb-2020	255.60	256.00	274.80	252.65	273.40	272.00	266.78	548001	1461.98	11032	284429	51.90
GILLANDERS	EQ	07-Feb-2020	28.05	28.05	28.90	27.20	27.60	27.60	27.77	1666	0.46	26	1556	93.40
GILLETTE	EQ	07-Feb-2020	6405.40	6405.40	6436.85	6325.00	6349.80	6351.75	6379.06	4149	264.67	1169	3105	74.84
GINNIFILA	EQ	07-Feb-2020	8.60	8.60	9.00	8.25	9.00	8.90	8.71	32661	2.84	108	17777	54.43
GIPCL	EQ	07-Feb-2020	75.75	76.70	76.70	75.25	76.00	75.80	75.86	82439	62.54	638	51976	63.05
GKWLIMITED	EQ	07-Feb-2020	671.05	685.05	685.05	674.95	685.00	685.00	678.94	33	0.22	6	31	93.94
GLAXO	EQ	07-Feb-2020	1342.95	1351.05	1378.00	1342.50	1350.00	1356.45	1358.27	102180	1387.88	6404	42193	41.29
GLENMARK	EQ	07-Feb-2020	318.95	318.95	329.25	318.15	326.95	326.45	325.71	1622090	5283.25	19883	243886	15.04
GLFL	BE	07-Feb-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.42	260	0.00	2	-	-
GLOBALVECT	EQ	07-Feb-2020	57.30	57.95	58.30	56.05	57.50	57.30	57.33	7002	4.01	217	3553	50.74
GLOBOFFS	EQ	07-Feb-2020	4.65	4.65	4.75	4.45	4.75	4.65	4.62	5460	0.25	38	5027	92.07
GLOBUSSPR	EQ	07-Feb-2020	137.10	137.70	156.00	136.30	149.05	147.85	149.84	1558052	2334.53	20841	288500	18.52
GMBREW	EQ	07-Feb-2020	408.05	408.50	433.90	407.65	415.00	414.80	423.12	128840	545.15	5465	23387	18.15
GMDCLTD	EQ	07-Feb-2020	61.90	62.00	62.35	61.00	61.80	61.25	61.44	57421	35.28	769	34954	60.87
GMMPFAUDLR	EQ	07-Feb-2020	2926.30	2928.00	2985.00	2902.20	2942.00	2938.65	2941.85	24734	727.64	4140	8760	35.42
GMRINFRA	EQ	07-Feb-2020	23.30	23.35	23.65	23.20	23.40	23.50	23.41	8667633	2029.25	16693	3753480	43.30
GNA	EQ	07-Feb-2020	273.30	270.05	277.50	269.25	271.15	270.50	271.14	54481	147.72	1589	26943	49.45
GNFC	EQ	07-Feb-2020	174.40	175.10	185.40	171.65	184.70	182.05	178.70	982822	1756.27	17792	424798	43.22
GOACARBON	BE	07-Feb-2020	277.95	280.00	283.90	264.50	276.00	276.90	275.26	10804	29.74	412	-	-
GOCLCORP	EQ	07-Feb-2020	281.50	280.20	285.00	279.95	285.00	283.40	282.39	43512	122.87	474	42080	96.71
GODFRYPHLP	EQ	07-Feb-2020	1256.50	1264.00	1310.10	1262.00	1269.00	1275.00	1284.56	139288	1789.23	8063	39125	28.09
GODHA	SM	07-Feb-2020	14.85	15.55	15.55	15.55	15.55	15.55	15.55	4000	0.62	1	4000	100.00
GODREJAGRO	EQ	07-Feb-2020	558.85	556.00	569.55	555.95	562.00	561.50	564.06	66312	374.04	4623	30195	45.53
GODREJCP	EQ	07-Feb-2020	651.95	650.45	656.95	645.50	647.00	646.80	649.77	1690674	10985.44	29692	1127181	66.67
GODREJIND	EQ	07-Feb-2020	425.45	426.95	435.20	426.05	431.25	431.90	430.58	129983	559.69	3744	87441	67.27
GODREJPROP	EQ	07-Feb-2020	1168.65	1168.00	1182.70	1153.40	1170.00	1168.80	1166.18	137409	1602.43	9590	51276	37.32
GOENKA	BZ	07-Feb-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	313377	0.84	33	-	-
GOKEX	EQ	07-Feb-2020	66.40	67.80	68.55	61.10	62.20	62.90	64.51	193815	125.03	2514	116533	60.13
GOKUL	EQ	07-Feb-2020	9.45	9.10	9.55	9.10	9.55	9.35	9.35	654904	61.24	74	654808	99.99
GOKULAGRO	EQ	07-Feb-2020	11.35	11.35	12.60	11.35	12.40	11.70	11.70	656585	76.84	87	653879	99.59
GOLDBEES	EQ	07-Feb-2020	35.58	35.92	35.92	35.57	35.72	35.70	35.65	855832	305.06	2628	390227	45.60
GOLDENTOBC	EQ	07-Feb-2020	27.65	28.25	28.40	26.70	27.30	27.60	27.76	2387	0.66	54	1668	69.88
GOLDIAM	EQ	07-Feb-2020	149.10	148.95	155.90	148.55	150.05	152.25	152.25	22423	34.14	917	14238	63.50
GOLDSHARE	EQ	07-Feb-2020	3578.65	3593.00	3593.00	3566.60	3592.00	3589.55	3580.84	274	9.81	101	102	37.23
GOLDTECH	EQ	07-Feb-2020	9.70	10.10	10.10	9.35	9.35	9.40	9.48	10954	1.04	105	9219	84.16
GOODLUCK	EQ	07-Feb-2020	48.95	49.00	49.60	47.55	47.70	48.45	48.37	8821	4.27	266	6637	75.24
GPIL	EQ	07-Feb-2020	217.75	219.95	225.40	217.90	224.00	222.55	221.18	91715	202.86	2175	49247	53.70
GPPL	EQ	07-Feb-2020	89.60	90.20	90.80	87.60	89.25	89.50	89.29	570051	508.99	5924	276808	48.56
GPTINFRA	EQ	07-Feb-2020	35.75	40.00	40.00	35.25	38.90	38.50	38.57	40407	15.59	273	27335	67.65
GRANULES	EQ	07-Feb-2020	161.10	161.70	167.30	160.75	163.00	162.20	164.53	2321948	3820.24	29681	915951	39.45
GRAPHITE	EQ	07-Feb-2020	309.15	312.75	321.75	310.40	319.50	318.80	316.20	3251296	10280.59	37729	668894	20.57
GRASIM	EQ	07-Feb-2020	801.00	801.00	803.60	785.55	786.50	787.65	793.05	1082529	8584.99	17016	283669	26.20
GRAVITA	EQ	07-Feb-2020	60.60	60.50	61.00	59.15	60.20	60.15	60.15	61881	37.22	510	33055	53.42
GREAVESCOT	EQ	07-Feb-2020	139.80	139.80	145.00	135.20	144.00	142.55	139.89	250461	350.36	4591	146528	58.50
GREENLAM	EQ	07-Feb-2020	992.20	993.00	1000.00	989.35	1000.00	999.05	997.46	1281	12.78	160	934	72.91
GREENPANEL	EQ	07-Feb-2020	52.45	51.05	54.80	51.05	54.00	52.40	52.63	77816	40.95	1297	66923	86.00
GREENPLY	EQ	07-Feb-2020	149.75	150.00	153.35	149.95	151.10	150.85	151.41	9372	14.19	273	7532	80.37
GREENPOWER	BE	07-Feb-2020	2.25	2.25	2.25	2.15	2.15	2.15	2.16	91601	1.98	99	-	-
GRINDWELL	EQ	07-Feb-2020	672.45	666.00	672.95	651.00	651.00	655.45	660.47	13658	90.21	1033	8146	59.64
GROBTEA	BE	07-Feb-2020	425.35	410.00	440.00	404.10	412.55	412.75	418.61	83	0.35	14	-	-
GRPLTD	EQ	07-Feb-2020	832.05	872.00	872.00	840.10	840.50	840.25	846.62	55	0.47	14	52	94.55
GRSE	EQ	07-Feb-2020	181.60	182.60	183.35	178.10	179.00	179.95	181.07	96277	174.33	2588	43780	45.47
GSCLCEMENT	EQ	07-Feb-2020	22.50	22.40	24.80	22.40	24.00	24.40	23.86	132766	31.68	725	106030	79.86
GSFC	EQ	07-Feb-2020	77.05	77.65	78.85	75.50	78.50	77.95	77.09	505662	389.79	4440	177432	35.09
GSKCONS	EQ	07-Feb-2020	9219.30	9315.00	9340.80	9181.95	9247.00	9262.45	9242.19	23533	2174.97	4378	12995	55.22
GSPL	EQ	07-Feb-2020	245.50	245.95	247.50	244.05	245.95	245.50	245.92	176526	434.11	14614	120596	68.32
GSS	EQ	07-Feb-2020	43.55	42.60	43.50	41.40	41.40	41.90	42.23	16878	7.13	225	14744	87.36
GTL	EQ	07-Feb-2020	1.40	1.35	1.50	1.35	1.50	1.50	1.47	165011	2.42	103	130878	79.31
GTLINFRA	EQ	07-Feb-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	2070739	8.14	460	1746735	84.35
GTPL	EQ	07-Feb-2020	72.25	71.55	75.00	71.55	73.50	73.05	73.47	48532	35.66	527	28796	59.33
GUFICBIO	EQ	07-Feb-2020	69.40	69.90	73.95	69.10	72.50	72.60	72.26	136795	98.84	2060	66929	48.93
GUJALKALI	EQ	07-Feb-2020	379.70	360.00	368.00	352.00	358.00	358.60	358.53	432336	1550.07	8682	218427	50.52
GUJAPOLLO	EQ	07-Feb-2020	128.00	128.00	131.95	126.70	130.95	130.45	129.93	766	1.00	67	671	87.60
GUJGASLTD	EQ	07-Feb-2020	302.20	309.80	313.80	302.70	304.00	304.40	307.35	1312485	4033.98	34007	461281	35.15
GUJRAFFIA	BE	07-Feb-2020	12.40	12.40	12.40	12.00	12.00	12.00	12.28	204	0.03	6	-	-
GULFOILLUB	EQ	07-Feb-2020	797.75	800.00	805.90	799.00	802.00	801.75	801.48	2382	19.09	374	1735	72.84
GULFPETRO	EQ	07-Feb-2020	49.65	49.15	53.75	48.00	52.50	51.85	50.93	45977	23.42	902	18982	41.29
GULPOLY	EQ	07-Feb-2020	45.40	45.10	46.30	41.25	43.95	43.25	43.17	19918	8.60	222	12762	64.07
GVKPIL	EQ	07-Feb-2020	4.20	4.20	4.25	4.15	4.20	4.15	4.20	631233	26.49	549	511685	81.06
HAL	EQ	07-Feb-2020	801.30	807.75	809.85	772.85	774.00	777.05	791.68	35334	279.73	4075	17631	49.90
HARITASEAT	EQ	07-Feb-2020	489.40	485.35	520.05	485.35	520.00	518.20	509.01	11491	58.49	581	7429	64.65
HARRMALAYA	EQ	07-Feb-2020	57.45	58.40	58.40	56.80	57.75	57.60	57.51	15666	9.01	312	8233	52.55
HATHWAY	EQ	07-Feb-2020	19.10	19.25	19.60	19.10	19.40	19.35	19.30	116346	22.46	427	87445	75.16
HATSUN	EQ	07-Feb-2020	654.65	662.00	662.00	642.60	659.00	657.90	657.63	9537	62.72	2506	7015	73.56
HAVELLS	EQ	07-Feb-2020	631.65	632.00	634.40	626.50	628.40	630.00	629.64	729667	4594.25	18996	207953	28.50
HAVISHA	BE	07-Feb-2020	0.55	0.60	0.60	0.60	0.60	0.60	0.60	6025	0.04	7	-	-
HBLPOWER	EQ	07-Feb-2020	18.25	18.30	18.40	17.90	18.00	18.00	18.05	97763	17.65	301	68266	69.83
HCC	EQ	07-Feb-2020	10.60	11.00	11.25	10.70	10.80	10.75	10.94	2316411	253.41	2939	1060291	45.77
HCG	EQ	07-Feb-2020	117.50	115.65	119.00	115.65	118.70	118.25	116.37	13337	15.52	364	10256	76.90
HCL-INSYS	EQ	07-Feb-2020	6.85	6.85	7.10	6.80	7.00	7.05	7.01	204800	14.36	747	125298	61.18
HCLTECH	EQ	07-Feb-2020	599.70	601.65	609.20	599.15	605.00	607.70	605.10	2865379	17338.39	57503	1827003	63.76
HDFC	EQ	07-Feb-2020	2436.45	2428.10	2452.30	2398.35	2405.00	2405.65	2420.22	2193190	53079.98	98881	1297776	59.17
HDFCAMC	EQ	07-Feb-2020	3318.10	3345.00	3378.20	3293.15	3301.00	3313.90	3345.14	597375	19983.03	56392	253405	42.42
HDFCBANK	EQ	07-Feb-2020	1239.80	1246.00	1247.00	1231.60	1240.00	1242.20	1238.21	3407724	42194.87	81299	2193596	64.37
HDFCLIFE	EQ	07-Feb-2020	593.65	593.50	600.00	589.00	594.80	595.70	596.01	1185529	7065.81	62511	637836	53.80
HDFCMFGETF	EQ	07-Feb-2020	3631.95	3644.00	3658.00	3632.00	3646.10	3650.10	3643.78	1046	38.11	218	647	61.85
HDFCNIFETF	EQ	07-Feb-2020	1272.88	1272.00	1273.99	1267.00	1273.67	1271.02	1270.77	652	8.29	58	457	70.09
HDFCSENETF	EQ	07-Feb-2020	4346.49	4589.00	4589.00	4339.00	4344.35	4348.52	4367.35	65	2.84	27	52	80.00
HDIL	BE	07-Feb-2020	2.25	2.15	2.35	2.15	2.35	2.35	2.27	1364784	31.02	935	-	-
HEG	EQ	07-Feb-2020	1140.25	1161.00	1248.00	1153.10	1238.00	1225.60	1195.71	1303387	15584.72	54272	240348	18.44
HEIDELBERG	EQ	07-Feb-2020	198.55	198.55	206.70	197.55	206.00	205.30	203.77	526959	1073.78	11349	287665	54.59
HEOF1126RG	MF	07-Feb-2020	9.81	9.85	9.85	9.85	9.85	9.85	9.85	5000	0.49	1	5000	100.00
HERCULES	EQ	07-Feb-2020	93.80	95.00	95.90	92.30	92.30	92.60	93.26	8615	8.03	260	6330	73.48
HERITGFOOD	EQ	07-Feb-2020	347.70	348.95	350.95	343.40	349.00	348.75	348.30	8220	28.63	532	5821	70.82
HEROMOTOCO	EQ	07-Feb-2020	2411.30	2480.00	2496.00	2421.35	2440.05	2443.45	2455.42	2709754	66535.94	140151	635211	23.44
HESTERBIO	EQ	07-Feb-2020	1637.35	1625.00	1649.25	1560.30	1565.00	1574.70	1608.75	16181	260.31	1751	5510	34.05
HEXATRADEX	BE	07-Feb-2020	12.10	12.50	12.70	12.50	12.70	12.70	12.66	7359	0.93	15	-	-
HEXAWARE	EQ	07-Feb-2020	376.40	378.00	378.90	368.35	376.10	377.40	373.99	219832	822.15	9638	71411	32.48
HFCL	EQ	07-Feb-2020	16.90	17.00	17.00	16.70	16.95	16.90	16.90	1988107	336.04	1970	1799096	90.49
HGINFRA	EQ	07-Feb-2020	249.65	256.45	270.00	251.55	263.20	262.00	263.11	200055	526.37	5070	27258	13.63
HGS	EQ	07-Feb-2020	703.05	705.00	719.85	699.75	718.90	714.80	709.63	9519	67.55	426	7765	81.57
HHOF1140RG	MF	07-Feb-2020	8.70	8.80	8.80	8.61	8.75	8.75	8.67	6650	0.58	6	6650	100.00
HIKAL	EQ	07-Feb-2020	130.15	130.00	133.00	128.30	131.70	131.85	131.15	377401	494.97	5076	184243	48.82
HIL	EQ	07-Feb-2020	1304.65	1320.85	1320.85	1300.00	1305.00	1309.75	1309.81	3700	48.46	411	2594	70.11
HILTON	BE	07-Feb-2020	12.60	12.00	12.95	12.00	12.00	12.40	12.13	8411	1.02	21	-	-
HIMATSEIDE	EQ	07-Feb-2020	127.05	127.40	127.90	123.50	124.20	124.50	125.48	83930	105.31	1545	53655	63.93
HINDALCO	EQ	07-Feb-2020	194.00	194.00	198.40	192.85	195.95	197.40	197.01	6977770	13747.21	33718	2572151	36.86
HINDCOMPOS	EQ	07-Feb-2020	205.35	205.35	206.05	197.15	202.95	199.80	202.06	1994	4.03	189	978	49.05
HINDCOPPER	EQ	07-Feb-2020	42.60	42.70	43.15	41.80	42.00	42.15	42.28	580878	245.62	2409	219714	37.82
HINDMOTORS	EQ	07-Feb-2020	5.65	5.60	5.75	5.55	5.70	5.70	5.65	55599	3.14	137	29643	53.32
HINDNATGLS	BE	07-Feb-2020	36.60	36.65	36.65	35.60	35.60	35.65	36.41	704	0.26	10	-	-
HINDOILEXP	EQ	07-Feb-2020	97.70	97.25	97.45	95.75	96.50	96.40	96.70	110699	107.05	2149	58035	52.43
HINDPETRO	EQ	07-Feb-2020	243.40	242.00	243.40	236.60	240.15	241.05	239.69	3972973	9523.00	44151	1477172	37.18
HINDSYNTEX	BE	07-Feb-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	171	0.00	2	-	-
HINDUNILVR	EQ	07-Feb-2020	2156.40	2165.00	2172.00	2141.60	2161.00	2159.95	2154.08	908152	19562.34	44179	555973	61.22
HINDZINC	EQ	07-Feb-2020	192.75	193.75	195.60	192.70	195.05	195.05	194.35	337789	656.50	4170	172921	51.19
HIRECT	EQ	07-Feb-2020	211.30	207.00	221.00	192.55	202.95	202.85	205.80	292435	601.82	7000	110587	37.82
HISARMETAL	EQ	07-Feb-2020	65.70	64.95	68.00	63.10	65.50	66.20	66.17	10029	6.64	170	4058	40.46
HITECH	EQ	07-Feb-2020	185.40	191.85	191.85	183.05	184.50	185.55	185.64	1275	2.37	56	703	55.14
HITECHCORP	EQ	07-Feb-2020	84.20	87.00	87.00	83.50	84.70	84.70	84.85	2048	1.74	42	1783	87.06
HITECHGEAR	EQ	07-Feb-2020	185.80	188.00	188.00	180.05	182.00	182.00	182.34	786	1.43	98	481	61.20
HLVLTD	EQ	07-Feb-2020	5.60	5.60	5.70	5.55	5.70	5.60	5.64	55727	3.14	122	42660	76.55
HMT	BZ	07-Feb-2020	12.40	12.40	12.55	12.00	12.55	12.50	12.31	2232	0.27	21	-	-
HMVL	EQ	07-Feb-2020	75.15	77.00	77.00	73.55	74.00	74.60	74.94	8678	6.50	297	5790	66.72
HNDFDS	EQ	07-Feb-2020	678.15	678.15	688.00	661.05	662.00	662.40	665.44	2780	18.50	169	2327	83.71
HNGSNGBEES	EQ	07-Feb-2020	369.55	369.55	371.08	362.00	371.00	370.01	368.95	173	0.64	21	139	80.35
HONAUT	EQ	07-Feb-2020	34531.80	34691.00	34890.00	33750.00	34444.00	34364.25	34169.79	2646	904.13	1835	752	28.42
HONDAPOWER	EQ	07-Feb-2020	1223.00	1211.80	1221.95	1194.85	1203.75	1200.05	1200.64	3843	46.14	1086	3091	80.43
HOVS	EQ	07-Feb-2020	46.00	46.50	46.50	43.00	44.10	44.35	44.60	3913	1.75	149	2473	63.20
HPL	EQ	07-Feb-2020	42.95	42.55	44.70	42.30	43.00	42.90	43.39	91564	39.73	1029	34567	37.75
HSCL	EQ	07-Feb-2020	63.15	63.25	63.40	61.60	61.90	62.00	62.13	424796	263.92	3366	218232	51.37
HSIL	EQ	07-Feb-2020	47.90	48.20	52.95	48.15	51.20	50.00	50.22	2245202	1127.49	20429	1733920	77.23
HTMEDIA	EQ	07-Feb-2020	14.90	14.85	15.20	14.65	14.65	14.90	14.97	76498	11.45	255	63956	83.60
HUBTOWN	BE	07-Feb-2020	12.00	11.85	12.40	11.70	12.25	12.05	12.03	33630	4.05	72	-	-
HUDCO	EQ	07-Feb-2020	38.70	38.65	39.10	38.10	38.20	38.30	38.53	674394	259.82	3014	263764	39.11
HUDCO	N2	07-Feb-2020	1228.43	1226.00	1238.50	1225.01	1238.50	1231.42	1226.38	538	6.60	10	510	94.80
HUDCO	N3	07-Feb-2020	1132.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	144	1.63	5	144	100.00
HUDCO	N4	07-Feb-2020	1100.00	1040.98	1040.98	1040.98	1040.98	1040.98	1040.98	50	0.52	1	50	100.00
HUDCO	N8	07-Feb-2020	1162.00	1162.00	1162.00	1150.00	1161.99	1155.65	1155.66	1676	19.37	9	1426	85.08
HUDCO	ND	07-Feb-2020	1240.48	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	519	6.51	4	519	100.00
HUDCO	NE	07-Feb-2020	1324.99	1324.00	1329.01	1324.00	1329.01	1329.01	1324.30	54	0.72	5	52	96.30
IBMFNIFTY	EQ	07-Feb-2020	120.90	120.50	120.50	117.60	118.00	118.50	118.88	202	0.24	18	84	41.58
IBREALEST	EQ	07-Feb-2020	91.45	91.90	93.50	90.60	91.35	91.30	91.90	2226849	2046.51	8393	834031	37.45
IBULHSGFIN	EQ	07-Feb-2020	318.95	316.00	329.00	311.60	319.60	321.40	321.75	42832351	137814.73	363773	1918638	4.48
IBULHSGFIN	N6	07-Feb-2020	890.00	842.10	914.00	842.10	914.00	914.00	878.05	20	0.18	2	20	100.00
IBULHSGFIN	N7	07-Feb-2020	1165.70	1165.40	1165.45	1161.00	1161.00	1161.00	1165.08	65	0.76	3	65	100.00
IBULHSGFIN	NA	07-Feb-2020	749.86	759.99	759.99	759.99	759.99	759.99	759.99	1	0.01	1	1	100.00
IBULISL	EQ	07-Feb-2020	108.65	110.90	110.90	107.60	107.95	108.75	109.00	170033	185.34	1760	98450	57.90
IBVENTURES	E3	07-Feb-2020	73.65	70.00	76.40	69.15	70.50	72.85	74.17	91756	68.06	738	53464	58.27
IBVENTURES	EQ	07-Feb-2020	172.50	173.00	177.30	169.10	170.00	172.45	173.95	984772	1712.98	8777	375465	38.13
ICEMAKE	SM	07-Feb-2020	53.50	55.70	55.70	54.55	54.55	54.55	54.95	6000	3.30	3	4000	66.67
ICFL	N1	07-Feb-2020	985.00	961.00	1000.00	961.00	1000.00	1000.00	990.20	50	0.50	4	50	100.00
ICFL	N2	07-Feb-2020	951.56	978.00	978.00	978.00	978.00	978.00	978.00	3	0.03	1	3	100.00
ICFL	N6	07-Feb-2020	950.00	959.95	965.00	959.95	964.95	964.95	961.23	67	0.64	5	67	100.00
ICFL	N8	07-Feb-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	4	0.03	1	4	100.00
ICICI500	EQ	07-Feb-2020	162.00	162.04	162.25	161.00	162.15	162.16	162.00	1786	2.89	27	1657	92.78
ICICIB22	EQ	07-Feb-2020	33.05	33.24	33.24	32.80	33.00	33.09	33.02	162954	53.82	3561	105315	64.63
ICICIBANK	EQ	07-Feb-2020	541.60	540.95	541.75	535.15	535.40	536.45	538.06	8297149	44643.97	78560	3238554	39.03
ICICIBANKN	EQ	07-Feb-2020	314.89	313.20	315.05	311.31	313.65	313.65	312.78	472	1.48	43	362	76.69
ICICIBANKP	EQ	07-Feb-2020	173.42	171.70	173.06	171.30	171.38	171.94	171.68	634	1.09	20	540	85.17
ICICIGI	EQ	07-Feb-2020	1377.65	1381.00	1398.00	1365.00	1380.00	1381.70	1384.07	232059	3211.85	19743	143484	61.83
ICICIGOLD	EQ	07-Feb-2020	36.53	36.95	36.95	36.01	36.64	36.59	36.59	17862	6.54	906	12679	70.98
ICICILIQ	EQ	07-Feb-2020	999.99	1000.00	1000.00	999.99	1000.00	1000.00	1000.00	28478	284.78	45	12433	43.66
ICICILOVOL	EQ	07-Feb-2020	92.38	94.77	94.77	92.11	92.85	92.88	92.67	1212	1.12	109	534	44.06
ICICIM150	EQ	07-Feb-2020	66.45	66.45	67.75	66.45	67.44	67.44	67.44	6040	4.07	15	6009	99.49
ICICIMCAP	EQ	07-Feb-2020	69.41	69.26	69.78	69.26	69.70	69.70	69.54	4340	3.02	65	3039	70.02
ICICINF100	EQ	07-Feb-2020	131.04	130.76	131.73	130.60	130.70	131.42	131.03	648	0.85	23	411	63.43
ICICINIFTY	EQ	07-Feb-2020	128.27	127.60	128.60	127.30	127.36	127.68	127.82	43602	55.73	4094	32390	74.29
ICICINV20	EQ	07-Feb-2020	57.65	59.77	59.77	57.40	57.78	57.79	57.72	3033	1.75	516	1963	64.72
ICICINXT50	EQ	07-Feb-2020	29.15	29.15	30.27	29.10	29.36	29.36	29.28	9844	2.88	159	5534	56.22
ICICIPRULI	EQ	07-Feb-2020	488.00	489.90	505.15	484.45	495.20	495.50	498.00	2184744	10880.05	30645	791652	36.24
ICICISENSX	EQ	07-Feb-2020	440.02	439.01	440.19	438.15	438.96	438.96	439.03	162	0.71	23	145	89.51
ICIL	EQ	07-Feb-2020	48.95	49.00	50.50	48.55	48.95	49.25	49.61	69120	34.29	1104	41016	59.34
ICRA	EQ	07-Feb-2020	2989.45	2988.50	2988.50	2910.00	2910.00	2927.50	2930.27	9939	291.24	223	9767	98.27
IDBI	EQ	07-Feb-2020	34.75	34.65	37.55	34.40	36.00	36.25	36.38	5394762	1962.67	13647	1008811	18.70
IDBIGOLD	EQ	07-Feb-2020	3690.00	3728.95	3728.95	3711.00	3711.00	3716.35	3719.59	5	0.19	4	4	80.00
IDEA	EQ	07-Feb-2020	5.15	5.10	5.40	5.05	5.10	5.25	5.18	113193845	5861.59	143397	27826538	24.58
IDFC	EQ	07-Feb-2020	36.75	36.95	37.00	36.00	36.30	36.30	36.41	1284417	467.61	3014	511194	39.80
IDFCFIRSTB	EQ	07-Feb-2020	42.05	42.20	42.35	41.65	42.00	42.00	42.01	10135694	4258.16	16902	2830031	27.92
IDFCFIRSTB	N2	07-Feb-2020	9958.00	9958.00	10005.00	9958.00	10004.00	10002.33	9974.00	32	3.19	11	31	96.88
IDFCFIRSTB	N3	07-Feb-2020	4975.00	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	4	0.20	1	4	100.00
IDFCFIRSTB	N4	07-Feb-2020	9525.00	9526.00	9526.00	9526.00	9526.00	9526.00	9526.00	7	0.67	1	7	100.00
IDFCFIRSTB	NA	07-Feb-2020	9749.00	9701.05	9750.00	9553.01	9725.00	9725.00	9703.82	20	1.94	8	12	60.00
IDFCFIRSTB	NB	07-Feb-2020	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	5220.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	07-Feb-2020	9405.00	9405.00	9410.00	9405.00	9410.00	9410.00	9408.75	16	1.51	5	16	100.00
IDFCFIRSTB	ND	07-Feb-2020	5201.00	5399.00	5717.00	5399.00	5717.00	5717.00	5685.20	10	0.57	6	10	100.00
IDFNIFTYET	EQ	07-Feb-2020	122.52	120.00	126.99	119.00	120.50	122.28	121.83	248	0.30	21	36	14.52
IEX	EQ	07-Feb-2020	178.90	178.85	180.20	177.25	179.30	179.60	179.95	523459	941.94	9580	455669	87.05
IFBAGRO	EQ	07-Feb-2020	379.25	383.00	385.50	376.00	379.95	377.95	380.77	3682	14.02	165	2391	64.94
IFBIND	EQ	07-Feb-2020	584.45	587.50	592.90	578.00	584.90	585.15	588.72	15475	91.10	1138	9410	60.81
IFCI	EQ	07-Feb-2020	6.10	6.15	6.15	6.05	6.10	6.10	6.11	727314	44.42	8879	335520	46.13
IFCI	NH	07-Feb-2020	974.20	977.00	978.00	975.50	978.00	978.00	977.10	415	4.05	5	415	100.00
IFCI	NL	07-Feb-2020	940.00	937.00	940.00	937.00	939.95	939.95	938.22	188	1.76	10	188	100.00
IFGLEXPOR	EQ	07-Feb-2020	155.35	154.05	159.00	152.05	158.00	158.00	157.17	1838	2.89	149	1488	80.96
IGARASHI	EQ	07-Feb-2020	329.95	330.00	336.00	326.15	328.50	329.35	330.85	118884	393.33	4597	32754	27.55
IGL	EQ	07-Feb-2020	522.30	529.80	534.20	503.05	511.00	511.10	517.94	6644462	34414.02	129796	1418189	21.34
IGPL	EQ	07-Feb-2020	173.05	171.60	175.20	170.20	174.70	173.95	173.01	20870	36.11	1258	14203	68.05
IIFCL	N1	07-Feb-2020	1135.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	50	0.58	1	50	100.00
IIFCL	N2	07-Feb-2020	1105.50	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	50	0.56	1	50	100.00
IIFCL	N4	07-Feb-2020	1303.00	1300.00	1309.50	1300.00	1309.00	1308.17	1307.01	719	9.40	15	715	99.44
IIFL	EQ	07-Feb-2020	171.60	173.50	187.50	172.50	183.25	184.35	181.59	1279366	2323.20	11706	415869	32.51
IIFLFIN	ND	07-Feb-2020	1005.00	1005.00	1010.00	1005.00	1010.00	1009.50	1009.50	10	0.10	2	10	100.00
IIFLFIN	NE	07-Feb-2020	1067.15	1060.00	1062.99	1040.00	1062.99	1062.99	1056.30	100	1.06	5	90	90.00
IIFLFIN	NF	07-Feb-2020	995.02	997.00	997.00	993.00	997.00	994.72	994.53	806	8.02	13	782	97.02
IIFLFIN	NG	07-Feb-2020	992.00	996.00	996.00	994.40	995.00	995.00	994.79	510	5.07	13	510	100.00
IIFLFIN	NJ	07-Feb-2020	1041.70	1040.50	1048.00	1040.50	1048.00	1042.30	1042.20	184	1.92	6	184	100.00
IIFLFIN	NK	07-Feb-2020	998.40	995.00	998.70	995.00	998.70	998.70	995.03	1110	11.04	9	1110	100.00
IIFLFIN	NN	07-Feb-2020	950.00	950.10	970.00	950.00	970.00	970.00	954.76	105	1.00	3	105	100.00
IIFLSEC	EQ	07-Feb-2020	51.55	52.60	53.45	50.50	50.80	50.90	51.43	709404	364.84	3830	464230	65.44
IIFLWAM	EQ	07-Feb-2020	1366.45	1360.05	1434.40	1360.00	1400.00	1394.55	1402.06	19129	268.20	1343	13140	68.69
IIHFL	N2	07-Feb-2020	1011.96	1001.44	1013.99	1001.43	1013.99	1013.99	1011.75	1305	13.20	19	1220	93.49
IIHFL	N3	07-Feb-2020	1952.00	1953.05	1954.00	1952.00	1952.00	1952.15	1953.17	129	2.52	5	129	100.00
IITL	EQ	07-Feb-2020	72.00	74.95	79.00	74.95	78.85	78.85	75.06	10893	8.18	31	10583	97.15
IL&FSENGG	BZ	07-Feb-2020	1.80	1.85	1.85	1.75	1.80	1.80	1.79	13753	0.25	25	-	-
IL&FSTRANS	BZ	07-Feb-2020	1.85	1.85	1.90	1.85	1.90	1.90	1.90	19865	0.38	25	-	-
IMFA	EQ	07-Feb-2020	209.95	210.00	213.60	204.95	206.15	208.40	208.21	27672	57.61	986	11721	42.36
IMPAL	EQ	07-Feb-2020	572.15	570.00	572.50	569.95	570.00	570.15	570.78	1764	10.07	292	696	39.46
IMPEXFERRO	BE	07-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	3112	0.01	8	-	-
INDBANK	EQ	07-Feb-2020	7.85	8.00	8.05	7.80	7.95	7.90	7.93	32503	2.58	160	24291	74.73
INDHOTEL	EQ	07-Feb-2020	141.55	142.00	142.80	139.40	140.25	140.15	140.32	821782	1153.11	21585	547526	66.63
INDIACEM	EQ	07-Feb-2020	77.95	78.40	79.60	76.50	77.20	77.35	78.05	3610280	2817.88	15630	947826	26.25
INDIAGLYCO	EQ	07-Feb-2020	294.25	295.50	296.30	287.70	287.90	288.60	290.92	119570	347.85	3489	34311	28.70
INDIAMART	EQ	07-Feb-2020	2440.75	2450.00	2464.95	2405.55	2418.00	2423.25	2436.42	38006	925.99	4722	16909	44.49
INDIANB	EQ	07-Feb-2020	96.70	97.00	98.40	96.05	96.50	96.55	97.04	1048475	1017.42	10748	358943	34.23
INDIANCARD	EQ	07-Feb-2020	120.55	115.00	119.00	115.00	117.90	116.40	117.09	456	0.53	31	400	87.72
INDIANHUME	EQ	07-Feb-2020	246.05	249.90	249.90	241.50	245.00	245.45	245.76	18463	45.37	754	9119	49.39
INDIGO	EQ	07-Feb-2020	1404.60	1408.00	1413.00	1391.45	1401.60	1400.15	1400.44	935774	13104.91	23000	506491	54.13
INDIGRID	IV	07-Feb-2020	94.25	94.56	95.10	94.45	95.10	95.01	94.72	1076733	1019.89	137	1051218	97.63
INDLMETER	BE	07-Feb-2020	21.00	21.70	21.70	20.00	20.90	20.80	20.54	2549	0.52	16	-	-
INDNIPPON	EQ	07-Feb-2020	387.00	384.05	399.00	372.55	377.65	377.55	380.51	6737	25.63	461	5788	85.91
INDOCO	EQ	07-Feb-2020	224.80	226.50	233.00	219.70	231.50	231.20	227.05	60444	137.24	1265	40116	66.37
INDORAMA	EQ	07-Feb-2020	24.30	24.15	24.80	23.70	24.60	24.45	24.31	7313	1.78	76	6225	85.12
INDOSOLAR	BZ	07-Feb-2020	0.90	0.85	0.95	0.85	0.85	0.95	0.90	219925	1.98	128	-	-
INDOSTAR	EQ	07-Feb-2020	292.50	286.00	294.50	285.10	290.05	290.30	289.42	103275	298.90	1493	63061	61.06
INDOTECH	BE	07-Feb-2020	115.95	117.00	117.00	113.00	114.20	114.20	113.95	9078	10.34	39	-	-
INDOTHAI	EQ	07-Feb-2020	23.80	23.95	24.00	22.75	23.45	22.95	23.27	9939	2.31	396	3174	31.93
INDOWIND	BE	07-Feb-2020	2.90	3.00	3.00	2.80	3.00	3.00	2.94	13014	0.38	37	-	-
INDRAMEDCO	EQ	07-Feb-2020	45.00	45.00	45.35	44.10	44.35	44.35	44.57	95182	42.42	664	63915	67.15
INDSWFTLAB	EQ	07-Feb-2020	22.10	21.20	22.65	21.00	22.10	22.00	22.08	7937	1.75	148	5683	71.60
INDSWFTLTD	EQ	07-Feb-2020	3.10	3.25	3.30	3.00	3.15	3.15	3.01	3762	0.11	14	3582	95.22
INDTERRAIN	EQ	07-Feb-2020	63.50	65.40	65.45	62.00	62.55	62.90	63.32	5675	3.59	102	5422	95.54
INDUSINDBK	EQ	07-Feb-2020	1334.25	1345.00	1346.05	1294.75	1298.00	1298.80	1312.06	3850541	50521.31	101467	935624	24.30
INEOSSTYRO	EQ	07-Feb-2020	780.25	784.75	793.90	753.35	772.00	768.90	774.52	17127	132.65	825	9745	56.90
INFIBEAM	EQ	07-Feb-2020	56.80	56.85	58.80	56.75	58.00	58.30	57.88	1923439	1113.24	5241	763015	39.67
INFOBEAN	EQ	07-Feb-2020	94.30	91.50	100.95	91.50	100.00	99.25	98.06	36027	35.33	363	26073	72.37
INFRABEES	EQ	07-Feb-2020	343.09	340.00	341.00	332.90	340.47	339.62	336.51	1143	3.85	40	660	57.74
INFRATEL	EQ	07-Feb-2020	244.85	245.00	249.00	242.40	247.45	247.80	246.50	2361756	5821.73	25130	377865	16.00
INFY	EQ	07-Feb-2020	771.35	775.95	778.85	771.00	776.00	777.30	775.80	2853344	22136.21	53815	1395947	48.92
INGERRAND	EQ	07-Feb-2020	672.75	678.75	682.70	665.20	670.00	669.30	673.02	14219	95.70	2117	8840	62.17
INOXLEISUR	EQ	07-Feb-2020	412.75	413.00	430.00	408.45	420.00	423.95	419.08	673443	2822.23	18289	157337	23.36
INOXWIND	EQ	07-Feb-2020	39.00	39.65	40.10	38.15	38.40	38.65	39.00	162688	63.44	1236	125150	76.93
INSECTICID	EQ	07-Feb-2020	550.10	558.70	567.95	485.00	487.70	495.80	522.00	151256	789.55	5977	52355	34.61
INSPIRISYS	EQ	07-Feb-2020	37.50	37.05	41.60	34.35	36.00	36.00	37.28	52076	19.41	574	17269	33.16
INTEGRA	BE	07-Feb-2020	0.60	0.65	0.65	0.55	0.55	0.55	0.59	4002	0.02	12	-	-
INTELLECT	EQ	07-Feb-2020	165.20	165.00	167.90	163.25	163.50	165.05	165.27	177936	294.07	3317	41773	23.48
INTENTECH	EQ	07-Feb-2020	24.65	24.10	25.75	24.10	24.80	24.35	24.55	14283	3.51	68	13076	91.55
INVENTURE	EQ	07-Feb-2020	13.05	13.25	13.50	13.00	13.45	13.45	13.27	20494	2.72	39	414	2.02
IOB	EQ	07-Feb-2020	9.75	9.80	9.90	9.60	9.75	9.70	9.72	1520102	147.69	1771	879770	57.88
IOC	EQ	07-Feb-2020	117.05	116.70	117.75	115.00	117.65	117.50	116.47	10836941	12621.60	44964	4019473	37.09
IOLCP	EQ	07-Feb-2020	181.60	181.15	186.95	181.15	186.00	185.50	183.97	276184	508.08	4772	145374	52.64
IPCALAB	EQ	07-Feb-2020	1240.45	1250.00	1269.00	1227.40	1260.00	1260.95	1257.06	104348	1311.71	11505	51276	49.14
IRB	EQ	07-Feb-2020	109.20	108.65	110.90	107.70	107.75	108.55	108.91	1357408	1478.41	7480	442287	32.58
IRBINVIT	IV	07-Feb-2020	53.20	53.99	53.99	53.25	53.80	53.65	53.98	2037500	1099.91	36	2027500	99.51
IRCON	EQ	07-Feb-2020	467.05	468.70	469.60	457.70	460.40	461.65	463.23	80094	371.02	2606	36892	46.06
IRCTC	EQ	07-Feb-2020	1504.30	1500.00	1528.00	1482.00	1513.50	1513.50	1512.69	2379411	35993.00	88249	335285	14.09
IREDA	N7	07-Feb-2020	1158.09	1158.01	1158.01	1146.10	1156.00	1157.70	1157.70	2225	25.76	17	2225	100.00
IRFC	N1	07-Feb-2020	1080.33	1083.00	1083.00	1082.00	1082.95	1082.38	1082.97	2321	25.14	19	2321	100.00
IRFC	N2	07-Feb-2020	1168.97	1163.00	1163.00	1162.00	1162.00	1162.00	1162.09	550	6.39	4	550	100.00
IRFC	N9	07-Feb-2020	1179.01	1204.00	1204.00	1179.01	1180.01	1180.37	1180.89	215	2.54	5	210	97.67
IRFC	NA	07-Feb-2020	1270.00	1271.00	1271.00	1270.11	1270.11	1270.11	1270.12	80	1.02	2	80	100.00
IRFC	NJ	07-Feb-2020	1162.01	1160.00	1180.00	1160.00	1168.50	1168.50	1168.24	102	1.19	12	97	95.10
IRFC	NK	07-Feb-2020	1181.01	1191.00	1191.00	1191.00	1191.00	1191.00	1191.00	145	1.73	1	145	100.00
IRFC	NO	07-Feb-2020	1184.00	1182.00	1182.00	1177.50	1177.50	1177.50	1179.75	200	2.36	2	100	50.00
IRISDOREME	SM	07-Feb-2020	137.00	138.00	138.25	137.25	138.25	138.25	137.75	6400	8.82	4	1600	25.00
ISEC	EQ	07-Feb-2020	466.30	470.90	474.90	468.45	472.35	472.05	471.67	377143	1778.86	9434	273387	72.49
ISFT	EQ	07-Feb-2020	71.20	73.60	73.90	68.50	69.25	69.15	69.75	4858	3.39	30	4672	96.17
ISMTLTD	EQ	07-Feb-2020	4.40	4.50	4.50	4.20	4.25	4.25	4.30	76759	3.30	82	49332	64.27
ITC	EQ	07-Feb-2020	213.55	213.80	215.70	212.75	213.30	213.40	214.40	17133407	36734.40	126285	10930975	63.80
ITDC	EQ	07-Feb-2020	296.60	298.45	298.45	288.20	290.00	291.30	292.82	50487	147.83	1888	17509	34.68
ITDCEM	EQ	07-Feb-2020	63.65	63.00	67.50	60.70	67.00	66.75	64.23	764013	490.72	4240	498518	65.25
ITI	EQ	07-Feb-2020	89.80	89.20	89.45	87.20	87.55	87.75	88.07	723457	637.12	6138	165394	22.86
IVC	EQ	07-Feb-2020	3.15	3.20	3.25	3.10	3.20	3.15	3.18	101099	3.22	124	62111	61.44
IVP	EQ	07-Feb-2020	48.55	49.85	51.50	46.25	48.00	48.00	49.22	1167	0.57	47	963	82.52
IVZINGOLD	EQ	07-Feb-2020	3645.00	3708.00	3708.00	3645.00	3645.00	3645.00	3676.50	2	0.07	2	0	0.00
IVZINNIFTY	EQ	07-Feb-2020	1272.15	1278.80	1278.80	1278.00	1278.00	1278.00	1278.27	12	0.15	2	12	100.00
IZMO	EQ	07-Feb-2020	24.40	24.55	24.55	23.00	23.50	23.50	23.52	14028	3.30	182	10513	74.94
J&KBANK	EQ	07-Feb-2020	23.05	23.30	23.50	22.65	22.80	22.75	23.11	1357385	313.70	9236	689675	50.81
JAGRAN	EQ	07-Feb-2020	69.55	69.10	69.75	69.00	69.50	69.45	69.47	696135	483.63	1664	657320	94.42
JAGSNPHARM	EQ	07-Feb-2020	26.65	26.95	27.40	25.80	27.40	27.35	26.91	8973	2.41	97	5576	62.14
JAIBALAJI	EQ	07-Feb-2020	27.70	27.25	28.00	27.00	27.80	27.50	27.23	3859	1.05	38	1982	51.36
JAICORPLTD	EQ	07-Feb-2020	113.80	113.00	113.70	110.80	111.90	111.70	112.15	1441213	1616.30	11750	276658	19.20
JAINSTUDIO	BE	07-Feb-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.67	1949	0.03	8	-	-
JALAN	SM	07-Feb-2020	5.80	6.00	6.05	6.00	6.05	6.05	6.03	6000	0.36	2	6000	100.00
JAMNAAUTO	EQ	07-Feb-2020	41.10	41.40	45.50	40.60	45.00	44.95	43.74	2468595	1079.85	11483	989639	40.09
JASH	EQ	07-Feb-2020	134.60	136.80	137.10	135.05	135.05	135.75	136.84	13450	18.40	121	12850	95.54
JAYAGROGN	EQ	07-Feb-2020	116.45	116.15	116.15	112.75	112.80	113.10	113.51	19284	21.89	275	16021	83.08
JAYBARMARU	EQ	07-Feb-2020	245.70	246.70	251.00	243.50	245.00	244.60	246.45	33454	82.45	1167	11827	35.35
JAYNECOIND	EQ	07-Feb-2020	3.85	3.80	3.95	3.75	3.75	3.80	3.81	3669	0.14	17	3669	100.00
JAYSREETEA	EQ	07-Feb-2020	50.95	51.25	51.35	50.10	50.25	50.70	50.86	38171	19.41	535	19342	50.67
JBCHEPHARM	EQ	07-Feb-2020	548.15	548.50	564.00	537.60	561.10	562.05	555.45	149257	829.05	7559	76459	51.23
JBFIND	EQ	07-Feb-2020	11.30	11.85	11.85	11.85	11.85	11.85	11.85	17586	2.08	52	17576	99.94
JBMA	EQ	07-Feb-2020	248.10	248.00	251.60	247.15	249.55	249.25	249.56	18443	46.03	635	6432	34.88
JCHAC	EQ	07-Feb-2020	2456.15	2544.40	2620.00	2451.65	2465.00	2468.60	2495.05	23974	598.16	3771	10252	42.76
JETAIRWAYS	BZ	07-Feb-2020	25.35	26.60	26.60	26.60	26.60	26.60	26.60	27883	7.42	189	-	-
JHS	EQ	07-Feb-2020	13.55	13.40	13.60	13.25	13.45	13.35	13.40	37937	5.08	171	25114	66.20
JIKIND	BE	07-Feb-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.34	116064	0.40	35	-	-
JINDALPHOT	EQ	07-Feb-2020	14.70	14.80	16.20	14.60	15.75	15.65	15.51	24810	3.85	645	15825	63.78
JINDALPOLY	EQ	07-Feb-2020	253.05	254.90	272.00	248.95	266.10	268.25	266.23	63007	167.74	2914	29210	46.36
JINDALSAW	EQ	07-Feb-2020	90.35	90.75	90.75	88.50	88.85	89.15	89.43	594728	531.88	3842	209829	35.28
JINDALSTEL	EQ	07-Feb-2020	197.75	195.50	202.25	194.80	196.95	197.80	198.42	22908839	45454.74	107868	1613369	7.04
JINDCOT	BE	07-Feb-2020	1.60	1.60	1.65	1.60	1.60	1.60	1.61	1782	0.03	9	-	-
JINDRILL	EQ	07-Feb-2020	107.95	110.00	110.00	106.55	107.00	107.10	107.68	15887	17.11	517	11574	72.85
JINDWORLD	EQ	07-Feb-2020	62.20	64.00	64.00	61.15	62.40	62.05	62.76	262676	164.85	1407	115301	43.89
JISLDVREQS	EQ	07-Feb-2020	6.70	7.05	7.05	6.65	6.65	6.70	6.75	26870	1.81	115	22500	83.74
JISLJALEQS	EQ	07-Feb-2020	6.90	7.05	7.10	6.85	6.95	7.00	6.99	1463829	102.39	1772	725771	49.58
JITFINFRA	BE	07-Feb-2020	8.70	8.70	9.10	8.70	8.95	8.95	9.05	1875	0.17	17	-	-
JIYAECO	EQ	07-Feb-2020	18.75	18.95	19.50	18.55	19.00	18.95	18.97	259902	49.31	842	126865	48.81
JKCEMENT	EQ	07-Feb-2020	1394.00	1386.10	1430.00	1380.00	1419.00	1415.00	1407.82	252117	3549.35	19031	196224	77.83
JKIL	EQ	07-Feb-2020	148.00	148.00	150.00	146.30	148.05	147.90	147.95	80366	118.90	2989	57286	71.28
JKLAKSHMI	EQ	07-Feb-2020	358.65	358.90	361.00	352.00	356.00	357.90	357.10	118173	422.00	5607	59561	50.40
JKPAPER	EQ	07-Feb-2020	128.25	128.35	130.85	126.30	128.30	128.40	128.20	638695	818.83	5652	212485	33.27
JKTYRE	EQ	07-Feb-2020	73.25	73.05	73.25	72.05	72.25	72.45	72.61	320171	232.47	3094	126156	39.40
JMA	EQ	07-Feb-2020	25.55	26.90	26.90	25.15	25.40	25.40	25.53	3629	0.93	30	1805	49.74
JMCPROJECT	EQ	07-Feb-2020	94.85	94.85	101.20	94.50	99.70	100.00	98.47	184540	181.71	4007	105537	57.19
JMFINANCIL	EQ	07-Feb-2020	119.20	121.30	124.70	115.95	117.00	119.15	121.70	3823414	4653.05	31492	1100477	28.78
JMTAUTOLTD	EQ	07-Feb-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.18	22365	0.26	40	14273	63.82
JOCIL	EQ	07-Feb-2020	126.10	129.00	129.80	122.40	122.70	123.85	123.93	4899	6.07	78	4105	83.79
JPASSOCIAT	EQ	07-Feb-2020	2.00	2.00	2.05	1.90	1.90	1.95	1.96	4597648	90.31	1260	2758785	60.00
JPINFRATEC	EQ	07-Feb-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.07	2802071	30.02	536	1494222	53.33
JPOLYINVST	EQ	07-Feb-2020	12.60	12.20	13.20	12.20	13.20	12.80	12.41	67	0.01	8	60	89.55
JPPOWER	EQ	07-Feb-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	2139634	41.70	451	1122573	52.47
JSL	EQ	07-Feb-2020	42.25	42.05	43.25	41.80	42.15	42.30	42.57	516158	219.71	3655	197234	38.21
JSLHISAR	EQ	07-Feb-2020	77.25	77.10	78.00	75.50	75.60	76.00	76.76	92842	71.26	852	36167	38.96
JSWENERGY	EQ	07-Feb-2020	62.90	63.20	66.25	62.10	65.25	65.35	64.76	975330	631.65	6014	503134	51.59
JSWHL	EQ	07-Feb-2020	2536.55	2568.00	2599.95	2481.00	2593.95	2585.05	2567.71	836	21.47	257	576	68.90
JSWSTEEL	EQ	07-Feb-2020	276.45	275.40	280.00	272.75	279.00	279.30	277.76	5258442	14605.95	31277	495180	9.42
JSWSTEEL	P2	07-Feb-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.23	8243	0.10	22	5010	60.78
JTEKTINDIA	EQ	07-Feb-2020	85.55	85.80	86.45	82.70	84.00	84.15	84.60	40947	34.64	946	23059	56.31
JUBILANT	EQ	07-Feb-2020	568.90	571.75	575.15	551.00	554.00	554.30	558.80	157841	882.02	16308	60652	38.43
JUBLFOOD	EQ	07-Feb-2020	1863.00	1869.75	1912.00	1848.40	1898.80	1902.15	1883.66	1116221	21025.78	36282	187036	16.76
JUBLINDS	BE	07-Feb-2020	129.40	130.00	130.00	125.80	128.40	127.00	127.31	7278	9.27	104	-	-
JUMPNET	EQ	07-Feb-2020	53.35	52.85	53.00	51.65	51.65	52.70	52.44	901554	472.78	997	496104	55.03
JUNIORBEES	EQ	07-Feb-2020	299.18	297.15	301.63	297.15	300.40	300.77	300.39	85133	255.73	1628	66696	78.34
JUSTDIAL	EQ	07-Feb-2020	530.40	533.00	539.45	527.05	533.90	534.10	533.87	1818858	9710.27	27245	138780	7.63
JVLAGRO	BZ	07-Feb-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.46	131354	0.60	65	-	-
JYOTHYLAB	EQ	07-Feb-2020	143.70	144.95	146.05	144.00	144.75	144.80	144.78	126489	183.13	3382	69810	55.19
KABRAEXTRU	EQ	07-Feb-2020	72.60	75.40	75.40	73.20	74.50	74.55	74.15	7320	5.43	231	5841	79.80
KAJARIACER	EQ	07-Feb-2020	563.35	565.65	568.70	550.10	551.65	553.25	559.56	48247	269.97	2220	22943	47.55
KAKATCEM	EQ	07-Feb-2020	196.15	196.00	199.60	189.60	191.00	190.40	194.22	34849	67.68	1004	23234	66.67
KALPATPOWR	EQ	07-Feb-2020	451.05	456.40	456.40	438.10	438.70	440.70	445.15	46983	209.15	2797	27975	59.54
KALYANIFRG	BE	07-Feb-2020	160.00	167.80	167.80	158.50	165.00	165.00	162.05	422	0.68	14	-	-
KAMATHOTEL	EQ	07-Feb-2020	36.80	36.10	37.90	36.10	37.70	37.40	37.02	32729	12.12	239	23989	73.30
KAMDHENU	EQ	07-Feb-2020	87.25	86.50	88.00	83.65	84.95	85.10	85.63	25100	21.49	494	11258	44.85
KANANIIND	BE	07-Feb-2020	3.00	2.85	3.15	2.85	2.90	2.90	2.96	1778	0.05	11	-	-
KANORICHEM	EQ	07-Feb-2020	40.65	41.00	41.00	39.60	40.00	40.00	40.36	10834	4.37	199	7665	70.75
KANSAINER	EQ	07-Feb-2020	506.50	509.80	513.00	498.00	511.00	510.20	503.32	183744	924.83	5198	119935	65.27
KARDA	EQ	07-Feb-2020	141.95	142.35	142.80	139.50	142.80	142.20	140.99	3216	4.53	190	1288	40.05
KARMAENG	BE	07-Feb-2020	13.30	13.25	13.90	12.65	13.90	12.85	13.11	1410	0.18	7	-	-
KARURVYSYA	EQ	07-Feb-2020	51.15	51.05	51.60	49.05	49.10	49.25	49.82	557995	277.98	3126	245679	44.03
KAUSHALYA	BE	07-Feb-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.41	1925	0.01	4	-	-
KAVVERITEL	BE	07-Feb-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	165	0.00	3	-	-
KAYA	EQ	07-Feb-2020	328.65	328.65	332.00	325.00	327.00	326.80	327.80	7611	24.95	523	4649	61.08
KCP	EQ	07-Feb-2020	65.90	65.50	66.00	63.55	63.90	63.95	64.47	26997	17.41	337	19282	71.42
KCPSUGIND	EQ	07-Feb-2020	15.35	15.35	15.40	15.00	15.15	15.25	15.16	102475	15.53	299	65074	63.50
KDDL	EQ	07-Feb-2020	300.10	309.35	309.40	295.70	298.10	298.85	300.88	278	0.84	26	206	74.10
KEC	EQ	07-Feb-2020	347.85	348.00	358.90	345.00	346.70	347.55	351.11	847824	2976.81	19797	494982	58.38
KECL	EQ	07-Feb-2020	15.70	15.15	15.45	15.00	15.10	15.05	15.11	59693	9.02	315	41835	70.08
KEI	EQ	07-Feb-2020	537.15	540.50	540.50	529.90	530.05	531.45	532.73	145840	776.94	8545	104328	71.54
KELLTONTEC	EQ	07-Feb-2020	16.15	16.05	17.60	16.00	16.20	16.40	16.69	184305	30.75	541	36853	20.00
KENNAMET	EQ	07-Feb-2020	998.55	1015.00	1042.85	1002.90	1006.00	1025.60	1022.55	13795	141.06	937	10771	78.08
KERNEX	BE	07-Feb-2020	17.30	18.00	18.15	17.00	17.30	17.30	17.83	12344	2.20	73	-	-
KESORAMIND	EQ	07-Feb-2020	51.00	51.15	51.90	50.50	51.25	50.90	51.01	85117	43.42	915	40789	47.92
KGL	BZ	07-Feb-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.26	104856	0.27	43	-	-
KHADIM	EQ	07-Feb-2020	165.85	149.00	158.70	146.55	153.65	153.65	153.55	363056	557.48	8795	101625	27.99
KHAITANLTD	BE	07-Feb-2020	19.95	19.05	20.90	19.00	19.00	19.00	19.04	1753	0.33	9	-	-
KHFM	SM	07-Feb-2020	31.80	29.00	29.20	29.00	29.05	29.05	29.08	9000	2.62	3	9000	100.00
KICL	EQ	07-Feb-2020	1767.75	1790.05	1790.05	1724.00	1765.00	1763.20	1756.92	237	4.16	129	115	48.52
KILITCH	EQ	07-Feb-2020	122.70	123.30	125.65	119.10	120.55	120.70	122.75	21174	25.99	482	10505	49.61
KINGFA	EQ	07-Feb-2020	648.70	640.00	648.85	612.65	635.00	632.85	628.80	3215	20.22	213	1870	58.16
KIOCL	EQ	07-Feb-2020	117.60	119.80	119.80	115.75	116.05	116.15	116.61	9556	11.14	318	6553	68.57
KIRIINDUS	EQ	07-Feb-2020	382.50	380.00	386.00	376.00	376.00	379.05	381.05	36599	139.46	1392	17659	48.25
KIRLFER	EQ	07-Feb-2020	73.35	72.85	73.00	71.50	72.00	72.00	72.03	9586	6.91	169	7928	82.70
KIRLOSBROS	EQ	07-Feb-2020	143.50	142.55	145.35	141.05	141.05	141.50	142.79	9046	12.92	395	6248	69.07
KIRLOSENG	EQ	07-Feb-2020	141.80	143.20	144.35	140.55	142.40	141.90	142.79	33497	47.83	652	23575	70.38
KIRLOSIND	EQ	07-Feb-2020	636.70	621.10	649.00	616.60	635.90	640.40	637.75	596	3.80	259	329	55.20
KITEX	EQ	07-Feb-2020	124.30	124.15	126.45	122.20	125.25	125.25	124.87	78528	98.06	1146	52904	67.37
KKCL	EQ	07-Feb-2020	990.35	999.95	1000.00	984.20	986.00	995.65	992.28	620	6.15	331	306	49.35
KMSUGAR	EQ	07-Feb-2020	8.55	8.60	9.20	8.15	8.65	8.55	8.72	113992	9.94	312	44739	39.25
KNRCON	EQ	07-Feb-2020	282.40	283.00	285.40	281.10	282.85	282.60	282.78	58293	164.84	1563	27714	47.54
KOHINOOR	BE	07-Feb-2020	8.15	7.95	8.55	7.95	8.55	8.55	8.43	8249	0.70	37	-	-
KOKUYOCMLN	EQ	07-Feb-2020	79.25	79.00	79.95	77.00	77.35	77.35	77.99	12685	9.89	200	9423	74.28
KOLTEPATIL	EQ	07-Feb-2020	235.05	236.35	244.00	232.25	237.00	238.40	238.49	268887	641.27	8199	62905	23.39
KOPRAN	EQ	07-Feb-2020	32.50	32.50	33.70	32.25	32.45	32.70	33.05	194743	64.36	1701	71282	36.60
KOTAKBANK	EQ	07-Feb-2020	1674.00	1675.75	1677.95	1644.00	1654.95	1653.05	1653.82	2290151	37874.95	99398	1397345	61.02
KOTAKBKETF	EQ	07-Feb-2020	321.14	320.96	321.69	318.80	320.48	320.39	320.43	13398	42.93	903	5420	40.45
KOTAKGOLD	EQ	07-Feb-2020	356.05	356.10	357.95	355.20	356.70	356.75	356.33	13500	48.10	525	7463	55.28
KOTAKNIFTY	EQ	07-Feb-2020	125.60	125.12	125.95	125.01	125.45	125.44	125.43	42155	52.87	259	35350	83.86
KOTAKNV20	EQ	07-Feb-2020	58.72	59.00	59.35	58.40	59.00	59.00	58.63	14916	8.75	74	12909	86.54
KOTAKPSUBK	EQ	07-Feb-2020	227.13	228.91	232.00	228.51	232.00	231.72	230.55	1388	3.20	73	1081	77.88
KOTARISUG	EQ	07-Feb-2020	12.95	13.45	14.30	12.70	13.90	13.85	13.77	112320	15.46	495	60005	53.42
KOTHARIPET	EQ	07-Feb-2020	17.05	16.95	17.10	16.50	16.65	16.65	16.76	12423	2.08	76	11209	90.23
KOTHARIPRO	EQ	07-Feb-2020	73.95	73.90	74.00	71.00	72.00	72.45	72.01	5947	4.28	167	2672	44.93
KPITTECH	EQ	07-Feb-2020	95.35	96.45	97.50	94.20	95.40	96.10	95.92	260963	250.32	2853	201466	77.20
KPRMILL	EQ	07-Feb-2020	640.30	645.50	650.00	640.85	645.10	646.00	646.11	6159	39.79	607	4601	74.70
KRBL	EQ	07-Feb-2020	275.70	273.25	286.00	273.25	285.00	284.70	282.63	197818	559.08	3775	110114	55.66
KREBSBIO	EQ	07-Feb-2020	83.15	83.95	92.00	83.95	90.00	90.00	87.86	5549	4.88	110	4497	81.04
KRIDHANINF	BE	07-Feb-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.88	185859	3.50	152	-	-
KRITIKA	SM	07-Feb-2020	34.25	33.50	34.40	33.50	34.40	34.40	34.33	52000	17.85	9	52000	100.00
KSB	EQ	07-Feb-2020	748.55	741.00	752.90	725.00	738.00	738.25	739.40	6180	45.70	1557	2941	47.59
KSCL	EQ	07-Feb-2020	482.85	484.85	484.85	473.00	477.00	476.15	476.81	55454	264.41	2464	20845	37.59
KSERASERA	BE	07-Feb-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.10	1169286	1.16	274	-	-
KSK	BE	07-Feb-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.48	90574	0.43	62	-	-
KSL	EQ	07-Feb-2020	231.35	231.65	235.00	229.50	230.20	230.70	231.75	29415	68.17	1040	11046	37.55
KTKBANK	EQ	07-Feb-2020	75.00	75.05	76.60	73.80	75.60	75.50	75.17	842443	633.25	5008	364201	43.23
KUANTUM	EQ	07-Feb-2020	539.75	539.00	573.25	537.00	560.00	558.70	557.89	14925	83.26	703	3219	21.57
KWALITY	BE	07-Feb-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	113657	2.21	187	-	-
L&TFH	EQ	07-Feb-2020	128.05	128.30	132.45	127.70	131.20	131.55	130.55	15297578	19970.51	71745	2764652	18.07
L&TFINANCE	NA	07-Feb-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	100	1.08	1	100	100.00
L&TFINANCE	NC	07-Feb-2020	1086.02	1090.00	1090.00	1086.02	1086.02	1086.02	1086.42	1000	10.86	6	1000	100.00
L&TFINANCE	NK	07-Feb-2020	1070.00	1071.01	1089.00	1071.01	1089.00	1089.00	1076.17	157	1.69	2	112	71.34
L&TFINANCE	Y3	07-Feb-2020	1017.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	20	0.20	2	20	100.00
L&TFINANCE	Y7	07-Feb-2020	1020.00	1024.99	1024.99	1024.00	1024.00	1024.00	1024.59	25	0.26	3	25	100.00
L&TFINANCE	Y9	07-Feb-2020	1029.50	1033.90	1033.90	1033.90	1033.90	1033.90	1033.90	100	1.03	2	100	100.00
L&TINFRA	N2	07-Feb-2020	1950.13	1950.00	1950.00	1950.00	1950.00	1950.00	1950.00	10	0.20	1	10	100.00
L&TINFRA	N4	07-Feb-2020	1907.00	1905.51	1905.90	1905.05	1905.05	1905.47	1905.50	32	0.61	4	32	100.00
L&TINFRA	N6	07-Feb-2020	1995.04	1995.10	1995.10	1995.10	1995.10	1995.10	1995.10	5	0.10	1	5	100.00
LAKSHVILAS	EQ	07-Feb-2020	14.95	16.40	16.40	16.40	16.40	16.40	16.40	398053	65.28	488	398041	100.00
LALPATHLAB	EQ	07-Feb-2020	1612.35	1624.00	1655.95	1608.00	1618.00	1616.00	1633.69	134881	2203.54	12897	78470	58.18
LAMBODHARA	EQ	07-Feb-2020	34.75	35.85	35.85	34.15	35.55	35.50	34.90	17577	6.13	600	8332	47.40
LAOPALA	EQ	07-Feb-2020	198.10	198.70	200.00	190.25	190.30	191.60	193.15	96599	186.58	2770	42143	43.63
LASA	BE	07-Feb-2020	36.80	38.60	38.60	38.60	38.60	38.60	38.60	32360	12.49	89	-	-
LAURUSLABS	EQ	07-Feb-2020	437.70	440.20	445.50	436.15	439.00	438.95	442.63	156758	693.86	7811	99030	63.17
LAXMIMACH	EQ	07-Feb-2020	3191.95	3216.95	3288.00	3203.50	3258.00	3255.80	3249.65	17553	570.41	1404	14999	85.45
LEMONTREE	EQ	07-Feb-2020	55.00	55.65	55.75	53.15	53.85	54.00	54.95	312897	171.93	2825	132631	42.39
LEXUS	SM	07-Feb-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	1000	0.09	1	1000	100.00
LFIC	EQ	07-Feb-2020	52.00	53.45	53.45	50.00	50.00	50.00	50.19	90	0.05	8	48	53.33
LGBBROSLTD	EQ	07-Feb-2020	306.10	310.00	320.00	303.25	305.00	305.75	309.05	28165	87.04	1617	15277	54.24
LGBFORGE	BE	07-Feb-2020	3.25	3.25	3.25	3.10	3.10	3.10	3.10	6949	0.22	26	-	-
LIBERTSHOE	EQ	07-Feb-2020	137.35	138.55	138.60	134.20	135.00	134.95	136.41	121092	165.18	1930	45279	37.39
LICHSGFIN	EQ	07-Feb-2020	437.45	437.50	445.45	433.75	438.45	441.15	439.67	6479095	28486.63	66570	1731493	26.72
LICNETFGSC	EQ	07-Feb-2020	19.85	20.40	20.40	19.75	20.00	19.92	19.93	1868	0.37	56	735	39.35
LICNETFN50	EQ	07-Feb-2020	123.40	124.90	125.98	120.00	120.00	122.54	124.02	552	0.68	71	417	75.54
LICNETFSEN	EQ	07-Feb-2020	503.08	461.02	519.00	461.02	519.00	518.95	511.88	167	0.85	24	147	88.02
LICNFNHGP	EQ	07-Feb-2020	125.40	125.41	127.40	124.70	125.00	125.00	125.21	363	0.45	48	312	85.95
LINCOLN	EQ	07-Feb-2020	202.50	203.55	203.55	197.00	198.00	198.10	199.81	32365	64.67	800	20238	62.53
LINCPEN	EQ	07-Feb-2020	228.05	225.00	240.00	223.00	235.10	235.80	232.18	21514	49.95	1350	10263	47.70
LINDEINDIA	EQ	07-Feb-2020	731.00	736.70	739.00	725.00	726.00	725.25	726.80	38814	282.10	1464	32060	82.60
LIQUIDBEES	EQ	07-Feb-2020	1000.00	1000.00	1000.01	999.94	999.99	1000.00	1000.00	896273	8962.77	2686	804923	89.81
LIQUIDETF	EQ	07-Feb-2020	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	3849	38.49	31	3839	99.74
LOKESHMACH	EQ	07-Feb-2020	33.15	32.55	34.20	32.50	32.80	32.95	32.88	8934	2.94	144	6455	72.25
LOTUSEYE	EQ	07-Feb-2020	27.10	26.60	27.30	25.70	25.75	26.15	26.49	9670	2.56	64	7519	77.76
LOVABLE	EQ	07-Feb-2020	70.90	70.50	72.75	69.80	70.65	71.05	71.35	21471	15.32	581	8506	39.62
LPDC	EQ	07-Feb-2020	1.40	1.30	1.50	1.30	1.35	1.35	1.35	1251	0.02	12	1169	93.45
LSIL	EQ	07-Feb-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.48	243780	1.17	171	137166	56.27
LT	EQ	07-Feb-2020	1317.60	1313.05	1314.40	1296.00	1298.50	1299.00	1301.73	3053804	39752.35	89067	1798671	58.90
LTI	EQ	07-Feb-2020	1913.85	1915.00	1960.00	1915.00	1948.00	1944.65	1944.52	113586	2208.70	10499	65605	57.76
LTTS	EQ	07-Feb-2020	1672.20	1668.20	1695.00	1658.00	1693.00	1687.85	1687.96	73168	1235.05	4871	57032	77.95
LUMAXIND	EQ	07-Feb-2020	1503.40	1500.10	1510.00	1476.00	1492.00	1483.65	1486.41	1769	26.29	261	1123	63.48
LUMAXTECH	EQ	07-Feb-2020	110.10	110.30	115.50	110.05	111.35	111.80	112.87	32936	37.18	536	25174	76.43
LUPIN	EQ	07-Feb-2020	721.90	708.00	714.25	695.00	705.80	707.60	702.67	7357814	51701.47	117498	2385309	32.42
LUXIND	EQ	07-Feb-2020	1497.00	1507.00	1513.95	1466.35	1500.00	1503.15	1491.23	69022	1029.28	3086	15496	22.45
LYKALABS	EQ	07-Feb-2020	19.25	19.25	20.20	18.95	20.05	19.90	19.84	18668	3.70	124	12630	67.66
LYPSAGEMS	BE	07-Feb-2020	4.75	4.70	4.90	4.55	4.80	4.55	4.62	18233	0.84	60	-	-
M&M	EQ	07-Feb-2020	580.15	579.00	581.50	561.30	569.00	569.10	570.38	4083215	23289.97	52666	1626611	39.84
M&MFIN	EQ	07-Feb-2020	391.35	391.40	400.35	387.60	396.80	398.05	394.41	2307888	9102.44	48472	935875	40.55
M&MFIN	N1	07-Feb-2020	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	6	0.06	1	6	100.00
M&MFIN	N2	07-Feb-2020	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	1068.00	210	2.24	4	210	100.00
M&MFIN	N3	07-Feb-2020	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	8	0.11	1	8	100.00
M100	EQ	07-Feb-2020	19.14	19.15	19.25	19.15	19.17	19.17	19.20	48473	9.31	100	43974	90.72
M17RD	MF	07-Feb-2020	5.20	5.70	5.70	5.70	5.70	5.70	5.70	200	0.01	1	200	100.00
M17RG	MF	07-Feb-2020	5.33	5.36	5.36	5.36	5.36	5.36	5.36	500	0.03	1	500	100.00
M50	EQ	07-Feb-2020	118.55	118.09	118.99	118.09	118.81	118.81	118.65	805	0.96	28	454	56.40
MAANALU	EQ	07-Feb-2020	63.45	65.00	66.75	63.50	63.50	63.75	64.63	3416	2.21	153	2474	72.42
MACPOWER	SM	07-Feb-2020	54.35	54.35	57.05	54.35	57.05	57.05	56.13	1500	0.84	3	1500	100.00
MADHAV	EQ	07-Feb-2020	32.95	32.50	32.80	29.30	29.65	29.75	30.51	31796	9.70	422	15685	49.33
MADHUCON	EQ	07-Feb-2020	3.35	3.50	3.50	3.25	3.25	3.25	3.34	20784	0.69	59	18147	87.31
MADRASFERT	EQ	07-Feb-2020	18.55	18.65	18.65	18.10	18.35	18.40	18.36	278843	51.20	997	84788	30.41
MAGADSUGAR	EQ	07-Feb-2020	141.95	144.50	148.70	136.35	138.35	138.85	143.21	191621	274.42	4764	74591	38.93
MAGMA	EQ	07-Feb-2020	59.20	59.25	60.30	58.25	59.00	59.20	59.36	100498	59.65	1033	56089	55.81
MAGNUM	EQ	07-Feb-2020	3.25	3.25	3.40	3.10	3.30	3.30	3.25	13692	0.45	14	6915	50.50
MAHABANK	EQ	07-Feb-2020	12.40	12.50	12.50	12.35	12.40	12.35	12.40	200112	24.81	606	123883	61.91
MAHAPEXLTD	BE	07-Feb-2020	100.10	95.10	100.00	95.10	97.90	97.90	95.15	332	0.32	5	-	-
MAHASTEEL	EQ	07-Feb-2020	97.55	98.00	100.35	96.00	99.95	99.35	99.04	11690	11.58	126	9398	80.39
MAHESHWARI	EQ	07-Feb-2020	290.65	295.00	302.00	271.05	274.95	277.95	282.26	51960	146.66	804	20526	39.50
MAHINDCIE	EQ	07-Feb-2020	174.90	174.00	177.00	169.85	174.00	174.70	173.69	109964	191.00	6860	51735	47.05
MAHLIFE	EQ	07-Feb-2020	404.10	401.85	410.95	399.15	405.00	404.10	404.91	143764	582.12	4394	130946	91.08
MAHLOG	EQ	07-Feb-2020	415.30	419.90	420.00	412.60	416.00	414.85	415.13	78020	323.88	5589	70643	90.54
MAHSCOOTER	EQ	07-Feb-2020	4518.80	4535.00	4579.15	4501.05	4540.00	4519.10	4537.94	1944	88.22	540	1083	55.71
MAHSEAMLES	EQ	07-Feb-2020	387.55	387.55	394.10	362.00	369.90	372.85	380.24	62885	239.11	2097	34974	55.62
MAITHANALL	EQ	07-Feb-2020	571.50	578.95	589.80	568.70	583.35	583.55	583.25	39231	228.81	2269	18769	47.84
MAJESCO	EQ	07-Feb-2020	407.85	408.00	414.00	399.00	410.00	407.25	405.29	19111	77.45	1044	10743	56.21
MALUPAPER	EQ	07-Feb-2020	34.70	34.00	34.65	33.15	34.00	33.90	33.85	52617	17.81	737	19262	36.61
MAN50ETF	EQ	07-Feb-2020	123.25	125.00	125.00	122.50	122.55	122.55	123.60	1223	1.51	21	689	56.34
MANAKALUCO	EQ	07-Feb-2020	4.10	4.10	4.10	4.00	4.10	4.10	4.04	23951	0.97	40	23901	99.79
MANAKCOAT	EQ	07-Feb-2020	3.80	3.90	3.90	3.65	3.90	3.90	3.84	11343	0.44	24	11234	99.04
MANAKSIA	EQ	07-Feb-2020	36.90	36.00	38.65	36.00	37.60	37.55	37.97	140466	53.33	661	135409	96.40
MANAKSTEEL	EQ	07-Feb-2020	10.80	10.55	11.10	10.50	10.95	10.85	10.71	13259	1.42	70	7158	53.99
MANALIPETC	EQ	07-Feb-2020	20.65	20.95	21.00	20.50	20.75	20.70	20.69	106533	22.05	538	66636	62.55
MANAPPURAM	EQ	07-Feb-2020	170.30	170.45	171.20	165.80	166.50	166.95	167.33	10039600	16799.73	43946	5108374	50.88
MANAV	SM	07-Feb-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	4000	0.19	1	4000	100.00
MANGALAM	EQ	07-Feb-2020	31.90	31.40	32.85	31.25	32.60	32.75	32.50	10503	3.41	201	9554	90.96
MANGCHEFER	EQ	07-Feb-2020	31.55	31.80	32.00	31.00	31.40	31.30	31.48	54837	17.27	473	31357	57.18
MANGLMCEM	EQ	07-Feb-2020	287.65	286.60	288.30	283.00	285.00	285.55	285.43	2621	7.48	158	1709	65.20
MANGTIMBER	BE	07-Feb-2020	10.00	10.00	10.50	10.00	10.50	10.45	10.36	3005	0.31	13	-	-
MANINDS	EQ	07-Feb-2020	56.25	56.85	58.70	56.10	58.70	57.60	57.12	98030	55.99	582	71837	73.28
MANINFRA	EQ	07-Feb-2020	28.70	29.00	32.40	28.70	31.75	31.35	30.79	260500	80.22	1418	135285	51.93
MANUGRAPH	EQ	07-Feb-2020	14.25	14.70	14.70	13.80	13.90	13.90	14.02	7330	1.03	71	6681	91.15
MANXT50	EQ	07-Feb-2020	289.25	290.00	290.50	289.50	289.50	289.50	289.72	419	1.21	17	320	76.37
MARALOVER	EQ	07-Feb-2020	14.70	14.95	15.20	14.65	14.70	14.70	14.89	7004	1.04	49	2490	35.55
MARATHON	EQ	07-Feb-2020	96.10	94.00	94.75	88.95	91.60	91.35	91.99	15361	14.13	431	11182	72.79
MARICO	EQ	07-Feb-2020	305.95	306.30	315.35	304.70	310.90	311.70	312.28	3502300	10936.94	44602	1600875	45.71
MARINE	SM	07-Feb-2020	97.00	98.00	99.00	97.35	97.35	97.35	98.19	10000	9.82	5	4000	40.00
MARKSANS	EQ	07-Feb-2020	19.85	19.80	20.70	19.55	20.25	20.40	20.38	1975868	402.59	5201	1015689	51.40
MARUTI	EQ	07-Feb-2020	7021.60	7039.00	7050.00	6935.00	6970.00	6971.75	6976.03	645814	45052.15	55241	228690	35.41
MASFIN	EQ	07-Feb-2020	1092.75	1107.40	1120.00	1078.10	1113.00	1116.35	1108.22	34272	379.81	4998	18110	52.84
MASTEK	EQ	07-Feb-2020	445.10	446.00	455.90	443.05	452.00	452.60	451.51	86070	388.61	1999	63920	74.27
MATRIMONY	EQ	07-Feb-2020	453.95	453.95	482.50	438.05	479.40	475.55	468.45	21082	98.76	824	10163	48.21
MAWANASUG	EQ	07-Feb-2020	41.55	41.35	44.00	41.10	41.80	41.55	42.55	616772	262.42	3640	150211	24.35
MAXINDIA	EQ	07-Feb-2020	89.80	90.70	91.40	88.55	89.30	89.50	90.27	136986	123.66	2106	72443	52.88
MAXVIL	EQ	07-Feb-2020	50.15	52.35	57.50	50.90	52.00	52.50	54.75	1111667	608.62	9751	189417	17.04
MAYURUNIQ	EQ	07-Feb-2020	220.20	221.25	226.00	220.25	222.50	224.75	222.98	50872	113.43	1695	29754	58.49
MAZDA	EQ	07-Feb-2020	494.00	494.15	513.80	487.00	507.00	504.25	496.84	16110	80.04	682	6496	40.32
MBECL	BE	07-Feb-2020	4.10	3.95	4.30	3.95	4.10	4.10	4.15	4821	0.20	14	-	-
MBLINFRA	EQ	07-Feb-2020	4.00	4.40	4.40	4.25	4.40	4.40	4.35	45139	1.96	74	37755	83.64
MCDHOLDING	BE	07-Feb-2020	23.70	23.70	24.25	22.95	23.95	23.85	23.71	23895	5.67	118	-	-
MCDOWELL-N	EQ	07-Feb-2020	654.20	655.20	691.90	650.05	674.45	676.65	678.92	6916358	46956.21	105826	1102404	15.94
MCL	SM	07-Feb-2020	99.75	99.35	99.35	90.10	90.70	92.30	93.92	69600	65.37	53	55200	79.31
MCLEODRUSS	EQ	07-Feb-2020	4.55	4.90	5.00	4.75	5.00	5.00	4.95	788687	39.01	721	557351	70.67
MCX	EQ	07-Feb-2020	1286.75	1288.00	1288.00	1260.00	1260.00	1263.65	1268.72	193570	2455.86	7344	70630	36.49
MEGASOFT	EQ	07-Feb-2020	7.55	7.70	8.20	7.40	7.90	7.90	7.95	83249	6.62	229	55754	66.97
MEGH	EQ	07-Feb-2020	57.70	57.95	58.00	56.50	56.95	56.90	56.95	448763	255.58	3475	231417	51.57
MENONBE	EQ	07-Feb-2020	57.50	59.00	59.00	57.00	57.80	57.55	57.51	4202	2.42	122	3355	79.84
MEP	EQ	07-Feb-2020	38.00	37.50	39.40	37.50	38.40	38.20	38.41	59834	22.98	484	31013	51.83
MERCATOR	EQ	07-Feb-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	292126	2.48	191	292126	100.00
METALFORGE	EQ	07-Feb-2020	5.00	4.75	5.25	4.75	5.25	5.00	4.90	49814	2.44	204	38750	77.79
METKORE	BZ	07-Feb-2020	0.20	0.25	0.25	0.20	0.20	0.20	0.21	2317	0.00	3	-	-
METROPOLIS	EQ	07-Feb-2020	1586.25	1637.70	1678.80	1626.00	1645.00	1660.50	1651.81	97985	1618.53	10615	39046	39.85
MFSL	EQ	07-Feb-2020	480.55	478.50	490.00	476.75	478.30	479.65	484.17	923649	4472.02	15866	303514	32.86
MGEL	SM	07-Feb-2020	53.05	54.05	54.05	54.05	54.05	54.05	54.05	2000	1.08	1	2000	100.00
MGL	EQ	07-Feb-2020	1190.90	1198.25	1214.90	1182.55	1198.90	1198.50	1196.36	925426	11071.43	26238	310930	33.60
MHRIL	EQ	07-Feb-2020	229.90	230.20	233.95	228.00	228.00	228.95	230.21	5879	13.53	383	3504	59.60
MIC	BE	07-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.50	10364	0.05	22	-	-
MIDHANI	EQ	07-Feb-2020	160.35	160.35	166.20	160.00	163.50	163.55	163.51	303369	496.05	3620	96633	31.85
MINDACORP	EQ	07-Feb-2020	102.35	104.00	116.00	102.15	110.50	110.65	111.86	1421268	1589.76	12570	529372	37.25
MINDAIND	EQ	07-Feb-2020	390.15	382.00	389.40	379.80	382.50	382.20	383.49	153062	586.98	4771	78629	51.37
MINDTECK	EQ	07-Feb-2020	26.75	26.80	27.85	26.00	26.45	26.35	26.45	8584	2.27	193	6913	80.53
MINDTREE	EQ	07-Feb-2020	902.35	902.00	925.95	891.35	923.75	921.80	915.80	721937	6611.48	14544	79606	11.03
MIRCELECTR	EQ	07-Feb-2020	9.55	9.45	9.60	9.10	9.30	9.30	9.32	89249	8.32	203	76921	86.19
MIRZAINT	EQ	07-Feb-2020	57.35	57.75	57.75	56.45	56.80	56.95	56.91	116887	66.52	1059	48735	41.69
MITTAL	SM	07-Feb-2020	105.30	105.80	105.80	105.80	105.80	105.80	105.80	1250	1.32	1	1250	100.00
MMFL	EQ	07-Feb-2020	429.10	418.70	444.90	418.70	444.90	432.40	432.15	2333	10.08	265	414	17.75
MMP	EQ	07-Feb-2020	108.25	106.00	108.00	106.00	108.00	108.00	107.93	2822	3.05	12	2821	99.96
MMTC	EQ	07-Feb-2020	20.15	20.30	20.70	19.00	19.95	19.90	20.25	1043699	211.37	2922	338508	32.43
MODIRUBBER	BE	07-Feb-2020	27.55	27.00	28.90	27.00	28.60	28.60	27.58	334	0.09	6	-	-
MOHOTAIND	BE	07-Feb-2020	8.65	8.30	8.95	8.30	8.95	8.90	8.70	4695	0.41	39	-	-
MOIL	EQ	07-Feb-2020	153.60	154.50	154.50	150.50	152.10	152.05	151.99	92177	140.10	2033	43567	47.26
MOLDTECH	EQ	07-Feb-2020	47.00	47.30	47.60	46.00	46.05	46.30	46.80	11303	5.29	205	7994	70.72
MOLDTKPAC	EQ	07-Feb-2020	266.40	269.00	275.00	265.65	268.60	268.95	269.72	18589	50.14	1136	12781	68.76
MONTECARLO	EQ	07-Feb-2020	282.85	290.00	308.30	268.00	268.00	270.95	282.75	51297	145.04	2171	31462	61.33
MORARJEE	EQ	07-Feb-2020	14.75	15.05	15.50	14.35	15.00	15.00	15.19	1413	0.21	26	1340	94.83
MOREPENLAB	EQ	07-Feb-2020	14.60	14.60	14.65	14.30	14.40	14.35	14.49	185175	26.84	622	127867	69.05
MOTHERSUMI	EQ	07-Feb-2020	136.85	137.00	137.55	132.00	132.35	132.30	134.27	7373631	9900.33	27610	1160829	15.74
MOTILALOFS	EQ	07-Feb-2020	810.70	825.00	828.95	802.55	804.00	808.75	814.90	60130	490.00	2692	24446	40.66
MOTOGENFIN	EQ	07-Feb-2020	30.35	30.00	32.50	29.35	30.60	30.55	31.21	1156	0.36	93	592	51.21
MPHASIS	EQ	07-Feb-2020	942.95	949.05	956.95	918.20	929.05	937.40	939.46	1380903	12973.10	17921	1220133	88.36
MPSLTD	EQ	07-Feb-2020	368.45	370.70	370.95	360.00	364.90	363.15	364.01	11020	40.11	635	7736	70.20
MPTODAY	SM	07-Feb-2020	20.05	21.05	21.05	21.05	21.05	21.05	21.05	2000	0.42	1	2000	100.00
MRF	EQ	07-Feb-2020	71636.35	71899.00	71900.00	70371.25	70968.20	70960.45	71171.72	5974	4251.80	3683	2552	42.72
MRPL	EQ	07-Feb-2020	43.10	43.20	43.50	43.00	43.05	43.05	43.20	203768	88.04	1460	92012	45.16
MSPL	EQ	07-Feb-2020	6.40	6.70	6.70	6.20	6.55	6.50	6.37	2180	0.14	21	1259	57.75
MSTCLTD	EQ	07-Feb-2020	122.30	122.50	146.75	122.00	142.25	142.85	141.69	2708166	3837.25	24612	602088	22.23
MTEDUCARE	EQ	07-Feb-2020	13.55	13.50	14.20	13.15	14.20	14.20	13.86	29087	4.03	190	24250	83.37
MTNL	EQ	07-Feb-2020	10.90	10.85	11.50	10.75	11.25	11.25	11.27	1446567	163.01	2640	607422	41.99
MUKANDENGG	EQ	07-Feb-2020	12.40	12.50	13.10	12.00	12.00	12.05	12.14	4923	0.60	116	4378	88.93
MUKANDLTD	EQ	07-Feb-2020	29.95	30.00	30.35	29.00	29.55	29.80	29.84	6148	1.83	142	3667	59.65
MUKANDLTD	P1	07-Feb-2020	5.20	5.25	5.25	5.00	5.00	5.00	5.00	1022	0.05	8	1022	100.00
MUKTAARTS	EQ	07-Feb-2020	37.00	39.05	39.70	37.70	37.90	38.05	38.58	77104	29.75	942	27722	35.95
MUNJALAU	EQ	07-Feb-2020	46.25	51.05	52.60	49.30	49.50	49.90	50.62	1386599	701.96	10135	283291	20.43
MUNJALSHOW	EQ	07-Feb-2020	126.00	129.95	132.60	125.20	127.60	128.00	128.19	56863	72.89	1928	13197	23.21
MURUDCERA	EQ	07-Feb-2020	18.85	19.15	19.20	18.25	18.60	18.50	18.60	30111	5.60	223	22166	73.61
MUTHOOTCAP	EQ	07-Feb-2020	588.15	591.65	601.00	576.00	585.00	582.05	590.47	8410	49.66	981	5371	63.86
MUTHOOTFIN	EQ	07-Feb-2020	763.50	764.00	766.80	755.25	758.50	760.95	760.50	406092	3088.32	14097	168731	41.55
N100	EQ	07-Feb-2020	664.26	669.10	680.00	656.51	661.50	666.58	665.92	80211	534.14	629	67013	83.55
NACLIND	EQ	07-Feb-2020	34.00	33.95	35.00	33.75	35.00	34.95	34.64	285621	98.94	764	231018	80.88
NAGAFERT	BE	07-Feb-2020	4.00	3.80	4.20	3.80	4.10	4.05	3.94	153595	6.05	269	-	-
NAGREEKCAP	EQ	07-Feb-2020	7.90	7.85	7.85	7.20	7.20	7.20	7.30	1643	0.12	10	1343	81.74
NAGREEKEXP	EQ	07-Feb-2020	13.90	13.80	14.15	13.55	13.85	13.75	13.79	7075	0.98	53	4019	56.81
NAHARCAP	EQ	07-Feb-2020	77.00	80.10	83.40	76.40	78.90	78.40	78.71	1958	1.54	32	1113	56.84
NAHARINDUS	EQ	07-Feb-2020	26.55	26.35	27.05	25.65	26.00	26.10	26.09	1437	0.37	63	830	57.76
NAHARPOLY	EQ	07-Feb-2020	35.70	38.30	38.30	35.75	36.00	36.05	36.78	3084	1.13	21	2105	68.26
NAHARSPING	EQ	07-Feb-2020	44.45	44.50	44.85	44.00	44.25	44.50	44.40	3425	1.52	74	2854	83.33
NAM-INDIA	EQ	07-Feb-2020	362.35	363.90	381.75	360.00	378.75	379.00	372.61	3407147	12695.44	44759	1249253	36.67
NARMADA	SM	07-Feb-2020	28.35	26.95	26.95	26.95	26.95	26.95	26.95	8000	2.16	2	4000	50.00
NATCOPHARM	EQ	07-Feb-2020	643.95	644.00	719.00	644.00	715.00	700.85	687.50	511548	3516.89	19810	211954	41.43
NATHBIOGEN	EQ	07-Feb-2020	326.75	320.00	331.00	320.00	324.00	324.30	327.29	7661	25.07	242	5745	74.99
NATIONALUM	EQ	07-Feb-2020	44.45	44.50	45.25	43.80	45.05	45.10	44.54	6735689	3000.27	11025	1921410	28.53
NAUKRI	EQ	07-Feb-2020	3071.30	3090.40	3130.00	3040.00	3122.00	3078.30	3065.79	100880	3092.77	13108	31179	30.91
NAVINFLUOR	EQ	07-Feb-2020	1147.85	1147.85	1150.00	1133.00	1140.00	1140.20	1144.95	24599	281.65	2258	14302	58.14
NAVKARCORP	EQ	07-Feb-2020	28.70	28.30	29.30	27.50	27.75	27.85	28.18	179079	50.46	1547	126620	70.71
NAVNETEDUL	EQ	07-Feb-2020	90.50	90.50	91.00	89.40	90.00	89.90	89.96	25401	22.85	789	16131	63.51
NBCC	EQ	07-Feb-2020	32.95	33.05	33.10	32.10	32.30	32.30	32.47	7866820	2554.52	13874	3304738	42.01
NBIFIN	EQ	07-Feb-2020	1767.90	1722.00	1800.00	1722.00	1800.00	1793.95	1757.98	886	15.58	44	845	95.37
NBVENTURES	EQ	07-Feb-2020	71.25	71.00	74.40	70.85	73.70	73.60	73.16	118700	86.84	1349	68294	57.53
NCC	EQ	07-Feb-2020	52.80	52.85	53.75	50.75	50.95	51.15	52.39	25780157	13506.65	53425	2943534	11.42
NCLIND	EQ	07-Feb-2020	86.65	86.55	91.00	86.50	90.60	90.35	89.49	91712	82.07	1721	35841	39.08
NDGL	EQ	07-Feb-2020	575.00	575.00	592.95	575.00	588.95	588.95	581.50	48	0.28	7	42	87.50
NDL	EQ	07-Feb-2020	31.00	30.95	31.80	30.45	31.30	31.15	30.81	5801	1.79	88	4049	69.80
NDTV	EQ	07-Feb-2020	28.30	28.20	28.45	28.00	28.00	28.00	28.07	5821	1.63	63	4898	84.14
NECCLTD	EQ	07-Feb-2020	5.60	5.50	5.75	5.45	5.70	5.70	5.64	13608	0.77	45	8650	63.57
NECLIFE	EQ	07-Feb-2020	13.85	13.95	13.95	13.50	13.60	13.55	13.67	58243	7.96	276	34435	59.12
NELCAST	EQ	07-Feb-2020	51.15	51.90	53.70	50.25	53.45	53.00	52.04	107319	55.85	983	56275	52.44
NELCO	EQ	07-Feb-2020	223.20	222.00	230.90	221.00	227.10	226.25	226.80	64395	146.05	2391	29241	45.41
NEOGEN	EQ	07-Feb-2020	387.20	389.50	390.05	379.00	384.80	383.35	385.00	19954	76.82	772	14069	70.51
NESCO	EQ	07-Feb-2020	765.40	766.10	816.80	761.00	762.30	771.90	798.09	488802	3901.06	20808	114128	23.35
NESTLEIND	EQ	07-Feb-2020	16284.95	16340.00	16385.00	16194.60	16275.00	16327.80	16316.34	41407	6756.11	12298	21469	51.85
NETFCONSUM	EQ	07-Feb-2020	55.10	55.10	55.10	54.78	54.78	54.78	55.09	354	0.20	15	343	96.89
NETFDIVOPP	EQ	07-Feb-2020	29.10	29.25	29.31	28.88	29.31	29.31	29.01	1759	0.51	11	1562	88.80
NETFLTGILT	EQ	07-Feb-2020	20.53	20.58	20.63	20.57	20.57	20.57	20.62	7497	1.55	38	6154	82.09
NETFMID150	EQ	07-Feb-2020	67.57	67.40	68.09	67.34	67.97	68.04	67.52	146163	98.70	92	128958	88.23
NETFNIF100	EQ	07-Feb-2020	125.65	126.47	126.47	125.37	125.47	125.47	126.08	37	0.05	4	23	62.16
NETFNV20	EQ	07-Feb-2020	58.52	58.89	59.00	58.39	59.00	58.98	58.68	7467	4.38	31	4849	64.94
NETWORK18	BE	07-Feb-2020	27.05	27.25	28.40	26.10	28.40	28.40	27.94	2242133	626.46	1251	-	-
NEULANDLAB	EQ	07-Feb-2020	470.50	475.40	482.00	472.30	479.50	478.90	478.02	8576	41.00	839	4544	52.99
NEWGEN	EQ	07-Feb-2020	216.00	215.00	223.70	215.00	223.00	222.05	220.87	18997	41.96	917	14155	74.51
NEXTMEDIA	EQ	07-Feb-2020	7.75	8.00	8.00	7.60	7.65	7.65	7.65	2635	0.20	9	2635	100.00
NFL	EQ	07-Feb-2020	25.70	25.70	25.90	25.45	25.60	25.55	25.61	248067	63.54	991	146076	58.89
NH	EQ	07-Feb-2020	355.95	356.20	358.55	347.00	348.00	349.15	350.45	431691	1512.88	6879	366443	84.89
NHAI	N1	07-Feb-2020	1074.45	1075.00	1078.00	1073.00	1076.00	1076.14	1074.40	5647	60.67	79	3162	55.99
NHAI	N2	07-Feb-2020	1176.00	1176.00	1180.00	1175.10	1180.00	1180.00	1177.19	900	10.59	16	776	86.22
NHAI	N4	07-Feb-2020	1179.61	1188.01	1204.00	1188.01	1204.00	1204.00	1199.43	7	0.08	2	7	100.00
NHAI	N6	07-Feb-2020	1305.25	1305.15	1305.15	1297.00	1297.00	1297.02	1298.64	252	3.27	4	252	100.00
NHAI	N8	07-Feb-2020	1145.00	1145.00	1155.00	1145.00	1155.00	1155.00	1151.38	80	0.92	3	80	100.00
NHAI	NA	07-Feb-2020	1206.04	1205.06	1213.00	1205.00	1205.00	1205.84	1205.98	4892	59.00	30	4850	99.14
NHAI	NE	07-Feb-2020	1180.98	1177.20	1177.20	1174.25	1175.10	1175.10	1175.67	348	4.09	5	248	71.26
NHBTF2014	N5	07-Feb-2020	6190.00	6300.00	6310.00	6300.00	6300.00	6300.00	6301.05	190	11.97	7	190	100.00
NHBTF2014	N6	07-Feb-2020	6550.00	6619.00	6620.00	6578.00	6600.00	6599.87	6606.54	1025	67.72	55	800	78.05
NHBTF2023	N6	07-Feb-2020	6568.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	10	0.65	1	10	100.00
NHPC	EQ	07-Feb-2020	24.30	24.40	24.65	24.05	24.60	24.55	24.29	7901351	1918.85	7475	3877676	49.08
NHPC	N6	07-Feb-2020	1381.00	1384.00	1384.00	1384.00	1384.00	1384.00	1384.00	2	0.03	2	0	0.00
NIACL	EQ	07-Feb-2020	151.40	152.70	154.40	148.60	150.35	150.35	151.13	493367	745.64	7508	179813	36.45
NIBL	EQ	07-Feb-2020	5.45	5.15	5.80	5.00	5.10	5.15	5.20	3065	0.16	22	2407	78.53
NIFTYBEES	EQ	07-Feb-2020	128.94	129.15	129.15	127.74	128.20	128.19	128.09	512906	657.00	2578	358635	69.92
NIFTYEES	EQ	07-Feb-2020	15634.56	15100.00	15676.53	15100.00	15676.53	15676.53	15450.88	4	0.62	4	1	25.00
NIITLTD	EQ	07-Feb-2020	97.30	97.70	99.00	96.80	98.00	97.80	97.88	233754	228.81	3419	84628	36.20
NIITTECH	EQ	07-Feb-2020	1899.50	1910.80	1938.00	1876.20	1880.15	1885.75	1897.97	364726	6922.37	17847	121109	33.21
NILAINFRA	EQ	07-Feb-2020	5.15	5.15	5.15	4.95	5.00	5.00	5.04	77474	3.90	179	53781	69.42
NILASPACES	EQ	07-Feb-2020	1.10	1.05	1.15	1.05	1.10	1.10	1.09	36520	0.40	33	24183	66.22
NILKAMAL	EQ	07-Feb-2020	1406.40	1415.00	1423.00	1395.00	1410.00	1405.45	1404.50	6913	97.09	1034	4167	60.28
NIPPOBATRY	EQ	07-Feb-2020	507.75	511.95	513.00	505.20	513.00	510.90	508.64	868	4.41	173	581	66.94
NITCO	EQ	07-Feb-2020	27.40	27.40	27.90	27.05	27.05	27.20	27.24	14800	4.03	157	9475	64.02
NITINFIRE	BZ	07-Feb-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.39	61188	0.24	26	-	-
NITINSPIN	EQ	07-Feb-2020	58.05	57.65	60.00	53.35	53.60	53.90	56.02	104729	58.67	1425	51368	49.05
NITIRAJ	SM	07-Feb-2020	64.95	65.00	65.00	65.00	65.00	65.00	65.00	24000	15.60	1	24000	100.00
NKIND	EQ	07-Feb-2020	14.65	14.65	14.65	14.65	14.65	14.65	14.65	5	0.00	3	5	100.00
NLCINDIA	EQ	07-Feb-2020	56.60	56.90	56.90	55.60	56.35	56.40	56.07	547919	307.21	4475	322658	58.89
NMDC	EQ	07-Feb-2020	116.40	115.70	115.70	111.00	113.60	113.75	112.94	11521752	13012.71	41292	2475834	21.49
NOCIL	EQ	07-Feb-2020	98.15	96.85	97.50	94.70	95.00	95.40	95.96	1470834	1411.46	12462	760407	51.70
NOIDATOLL	EQ	07-Feb-2020	3.50	3.50	3.65	3.50	3.55	3.55	3.53	28903	1.02	60	27851	96.36
NPBET	EQ	07-Feb-2020	175.00	174.76	174.86	173.46	174.84	173.48	173.55	160	0.28	7	151	94.38
NRAIL	EQ	07-Feb-2020	235.80	235.80	239.95	221.10	224.00	223.45	225.92	28691	64.82	1316	20979	73.12
NRBBEARING	EQ	07-Feb-2020	96.10	95.25	98.00	95.25	97.80	97.45	97.33	17915	17.44	402	11540	64.42
NSIL	EQ	07-Feb-2020	790.00	809.85	809.85	785.10	798.00	794.55	790.71	122	0.96	42	60	49.18
NTL	BE	07-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	2005	0.01	3	-	-
NTPC	EQ	07-Feb-2020	112.00	112.40	116.25	112.30	115.60	115.60	114.92	18446803	21199.03	74772	7348449	39.84
NTPC	N1	07-Feb-2020	1078.10	1140.00	1143.00	1096.10	1096.10	1096.10	1118.78	78	0.87	5	0	0.00
NTPC	N6	07-Feb-2020	1308.00	1308.01	1314.00	1308.01	1310.75	1310.75	1309.59	1307	17.12	4	827	63.27
NTPC	N7	07-Feb-2020	14.03	13.98	14.14	13.98	14.08	14.07	14.08	74330	10.47	85	59182	79.62
NTPC	N8	07-Feb-2020	1126.50	1080.60	1080.60	1080.60	1080.60	1080.60	1080.60	10	0.11	1	10	100.00
NTPC	ND	07-Feb-2020	1229.00	1228.00	1228.00	1228.00	1228.00	1228.00	1228.00	86	1.06	2	86	100.00
NUCLEUS	EQ	07-Feb-2020	303.50	303.50	311.00	299.05	303.35	305.00	303.78	14527	44.13	808	7227	49.75
NXTDIGITAL	EQ	07-Feb-2020	387.15	385.80	390.00	381.20	386.00	384.95	384.34	624	2.40	214	245	39.26
OAL	EQ	07-Feb-2020	210.80	208.05	210.00	201.00	205.25	207.45	205.64	2992	6.15	188	2126	71.06
OBEROIRLTY	EQ	07-Feb-2020	537.90	537.90	539.80	526.00	534.00	533.70	531.42	123937	658.62	9283	55054	44.42
OCCL	EQ	07-Feb-2020	975.90	987.00	995.50	967.00	971.00	974.45	980.83	5553	54.47	550	4163	74.97
OFSS	EQ	07-Feb-2020	2905.80	2909.00	2968.00	2883.00	2899.80	2897.35	2916.44	11801	344.17	2764	6524	55.28
OIL	EQ	07-Feb-2020	135.10	135.00	139.00	132.45	138.35	138.50	135.48	2522278	3417.07	26620	1041225	41.28
OILCOUNTUB	BE	07-Feb-2020	4.05	3.85	3.85	3.85	3.85	3.85	3.85	10721	0.41	45	-	-
OISL	EQ	07-Feb-2020	2.65	2.50	2.80	2.50	2.80	2.75	2.70	6843	0.19	20	5697	83.25
OLECTRA	EQ	07-Feb-2020	163.60	163.40	165.90	162.85	162.85	163.25	164.13	26893	44.14	690	16545	61.52
OMAXAUTO	EQ	07-Feb-2020	39.00	39.95	40.70	39.15	39.70	39.75	39.91	15517	6.19	155	11313	72.91
OMAXE	EQ	07-Feb-2020	156.45	159.00	159.00	155.20	156.25	156.00	156.01	44155	68.88	795	26446	59.89
OMKARCHEM	EQ	07-Feb-2020	3.95	3.85	4.10	3.85	4.10	4.10	4.10	6041	0.25	35	5693	94.24
OMMETALS	EQ	07-Feb-2020	21.85	22.75	26.20	21.90	24.75	25.40	25.16	590935	148.66	2670	218097	36.91
ONELIFECAP	EQ	07-Feb-2020	8.05	8.05	8.05	7.65	7.65	7.65	7.79	288	0.02	9	288	100.00
ONEPOINT	EQ	07-Feb-2020	22.55	23.25	23.25	22.70	23.25	23.10	23.03	15670	3.61	69	6564	41.89
ONGC	EQ	07-Feb-2020	107.25	107.30	109.75	106.55	109.40	109.25	107.97	21415595	23122.52	71637	10062804	46.99
ONMOBILE	EQ	07-Feb-2020	28.70	29.05	29.70	28.50	28.70	28.65	29.11	82699	24.07	505	53414	64.59
ONWARDTEC	EQ	07-Feb-2020	65.10	64.10	68.90	64.10	67.05	67.80	67.59	21233	14.35	188	19931	93.87
OPTIEMUS	EQ	07-Feb-2020	27.50	28.10	29.40	27.15	28.40	28.05	28.28	12988	3.67	435	3460	26.64
OPTOCIRCUI	EQ	07-Feb-2020	2.45	2.35	2.65	2.35	2.65	2.65	2.59	445913	11.55	288	279589	62.70
ORBTEXP	EQ	07-Feb-2020	82.65	82.00	84.35	78.50	80.00	80.25	80.86	4512	3.65	238	2384	52.84
ORICONENT	EQ	07-Feb-2020	17.85	18.40	18.40	17.70	17.85	17.80	17.89	31318	5.60	233	22749	72.64
ORIENTABRA	EQ	07-Feb-2020	18.15	18.70	18.70	17.65	17.80	17.80	18.04	49167	8.87	271	43134	87.73
ORIENTALTL	EQ	07-Feb-2020	10.30	10.05	10.45	10.05	10.20	10.20	10.21	718	0.07	14	584	81.34
ORIENTBANK	EQ	07-Feb-2020	48.40	48.60	49.75	47.80	48.25	48.30	48.70	766432	373.26	6306	251071	32.76
ORIENTBELL	EQ	07-Feb-2020	118.75	116.35	120.95	116.35	119.95	119.85	118.90	15435	18.35	244	8314	53.86
ORIENTCEM	EQ	07-Feb-2020	80.40	81.15	81.45	79.00	79.55	80.15	79.68	163576	130.34	3110	94218	57.60
ORIENTELEC	EQ	07-Feb-2020	245.75	247.00	252.20	245.05	248.50	248.60	248.05	75858	188.16	2138	32819	43.26
ORIENTHOT	EQ	07-Feb-2020	29.50	29.50	29.90	28.40	29.20	28.95	28.86	55851	16.12	428	36789	65.87
ORIENTLTD	EQ	07-Feb-2020	87.05	86.95	89.95	84.15	89.00	89.00	87.62	183	0.16	26	130	71.04
ORIENTPPR	EQ	07-Feb-2020	24.00	24.00	24.25	23.65	24.10	24.10	23.98	252816	60.62	1302	126748	50.13
ORIENTREF	EQ	07-Feb-2020	251.65	254.90	255.00	250.00	253.00	253.85	253.08	43346	109.70	3376	29016	66.94
ORISSAMINE	EQ	07-Feb-2020	2239.50	2243.00	2289.00	2122.90	2201.95	2187.95	2199.94	61853	1360.73	7985	15866	25.65
ORTEL	BZ	07-Feb-2020	0.50	0.45	0.50	0.45	0.50	0.50	0.50	13383	0.07	14	-	-
ORTINLABSS	EQ	07-Feb-2020	9.05	9.40	9.40	8.60	9.00	8.70	8.93	3172	0.28	31	2652	83.61
OSWALAGRO	EQ	07-Feb-2020	7.15	7.50	7.50	6.90	7.15	7.15	7.16	22170	1.59	70	14723	66.41
PAEL	BE	07-Feb-2020	2.85	2.80	2.85	2.75	2.85	2.75	2.79	1208	0.03	4	-	-
PAGEIND	EQ	07-Feb-2020	24046.80	24150.00	24274.00	23670.05	23800.00	23750.95	23864.42	16109	3844.32	6034	6342	39.37
PAISALO	EQ	07-Feb-2020	224.65	221.00	232.00	220.95	225.10	228.10	227.78	21590	49.18	422	15247	70.62
PALASHSECU	BE	07-Feb-2020	30.00	31.35	31.35	31.35	31.35	31.35	31.35	10	0.00	1	-	-
PALREDTEC	EQ	07-Feb-2020	16.70	16.70	17.40	16.65	17.00	17.00	17.00	1692	0.29	30	1682	99.41
PANACEABIO	EQ	07-Feb-2020	130.40	129.00	132.00	128.15	128.40	128.90	130.28	14712	19.17	350	8321	56.56
PANACHE	EQ	07-Feb-2020	68.45	67.35	67.35	62.00	62.05	62.10	63.30	12937	8.19	28	6188	47.83
PANAMAPET	EQ	07-Feb-2020	62.50	64.00	64.60	62.25	63.50	63.15	63.19	4632	2.93	70	3448	74.44
PAPERPROD	EQ	07-Feb-2020	245.80	247.85	250.90	245.10	250.90	248.65	247.29	6388	15.80	208	3776	59.11
PAR	SM	07-Feb-2020	38.10	37.00	37.10	36.70	36.70	37.05	37.05	20000	7.41	3	20000	100.00
PARABDRUGS	BE	07-Feb-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	32515	0.33	40	-	-
PARACABLES	EQ	07-Feb-2020	7.80	7.70	7.85	7.55	7.60	7.60	7.64	28816	2.20	118	23270	80.75
PARAGMILK	EQ	07-Feb-2020	125.15	125.25	127.00	123.60	124.75	124.65	125.01	91317	114.16	2999	45499	49.83
PARSVNATH	BE	07-Feb-2020	2.00	2.05	2.10	2.00	2.10	2.10	2.07	103591	2.14	51	-	-
PATELENG	EQ	07-Feb-2020	20.20	20.00	20.80	19.50	20.30	20.05	20.41	396691	80.98	830	276784	69.77
PATINTLOG	EQ	07-Feb-2020	21.90	21.80	22.15	21.05	21.25	21.05	21.54	11270	2.43	129	7059	62.64
PATSPINLTD	BE	07-Feb-2020	5.30	5.55	5.55	5.45	5.45	5.45	5.52	3318	0.18	12	-	-
PCJEWELLER	EQ	07-Feb-2020	20.75	20.70	21.25	20.45	20.50	20.65	20.77	3553509	738.06	8557	1071887	30.16
PDMJEPAPER	EQ	07-Feb-2020	16.65	16.50	16.65	15.60	16.05	16.10	16.07	51298	8.24	250	30171	58.82
PDPL	BE	07-Feb-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	438	0.01	3	-	-
PDSMFL	EQ	07-Feb-2020	347.40	345.00	365.00	345.00	364.00	363.25	358.69	5550	19.91	239	4745	85.50
PEARLPOLY	BE	07-Feb-2020	16.55	16.55	16.55	16.10	16.55	16.10	16.29	268	0.04	5	-	-
PEL	EQ	07-Feb-2020	1570.25	1580.00	1644.85	1572.50	1595.00	1600.55	1610.92	4028053	64888.74	115500	313155	7.77
PENIND	EQ	07-Feb-2020	25.70	25.70	26.10	25.35	25.85	25.90	25.90	193743	50.17	1466	138050	71.25
PENINLAND	BE	07-Feb-2020	4.80	4.75	4.75	4.60	4.60	4.60	4.61	64074	2.95	99	-	-
PENTAGOLD	SM	07-Feb-2020	27.10	28.45	28.45	28.45	28.45	28.45	28.45	6000	1.71	2	6000	100.00
PERSISTENT	EQ	07-Feb-2020	705.50	713.75	713.75	696.05	707.55	709.70	705.45	16190	114.21	1146	8309	51.32
PETRONENGG	BE	07-Feb-2020	7.00	6.65	7.00	6.65	6.95	6.95	6.85	1134	0.08	10	-	-
PETRONET	EQ	07-Feb-2020	272.75	273.45	276.00	270.05	273.70	272.65	272.17	3489523	9497.57	35784	1800674	51.60
PFC	EQ	07-Feb-2020	123.70	122.95	126.00	122.60	125.15	125.35	124.85	6417744	8012.73	21216	2187667	34.09
PFC	N4	07-Feb-2020	1075.00	1075.50	1148.99	1075.50	1148.99	1148.99	1082.33	40	0.43	12	40	100.00
PFC	N5	07-Feb-2020	1165.01	1200.00	1200.00	1168.00	1175.00	1175.00	1169.92	4703	55.02	8	4701	99.96
PFC	N8	07-Feb-2020	1314.00	1312.05	1319.00	1307.25	1319.00	1319.00	1313.61	991	13.02	14	990	99.90
PFIZER	EQ	07-Feb-2020	4065.95	4085.00	4098.25	4017.25	4045.10	4055.85	4057.95	20198	819.62	2791	14269	70.65
PFOCUS	EQ	07-Feb-2020	41.85	42.95	43.00	40.75	41.65	41.65	41.85	12891	5.40	130	10959	85.01
PFS	EQ	07-Feb-2020	14.80	14.80	15.00	14.40	14.55	14.60	14.70	307463	45.21	739	179468	58.37
PGEL	EQ	07-Feb-2020	62.95	63.85	69.20	63.45	66.50	66.80	67.82	211559	143.47	2005	94091	44.48
PGHH	EQ	07-Feb-2020	11525.45	11490.00	11694.35	11388.00	11620.00	11523.65	11517.07	3104	357.49	1021	550	17.72
PGHL	EQ	07-Feb-2020	4400.50	4400.00	4428.90	4280.00	4290.00	4319.35	4362.83	30065	1311.68	5244	13148	43.73
PGIL	EQ	07-Feb-2020	144.20	145.50	147.80	141.00	144.40	142.75	142.94	6520	9.32	182	5041	77.32
PHILIPCARB	EQ	07-Feb-2020	128.20	129.40	131.70	127.10	129.65	129.95	129.56	1133706	1468.79	10100	283005	24.96
PHOENIXLTD	EQ	07-Feb-2020	885.50	878.00	892.00	865.25	885.00	871.95	874.96	27289	238.77	1922	14174	51.94
PIDILITIND	EQ	07-Feb-2020	1550.40	1541.00	1579.90	1541.00	1553.90	1558.90	1563.84	532132	8321.67	20746	125266	23.54
PIIND	EQ	07-Feb-2020	1545.70	1555.30	1615.00	1552.00	1600.00	1598.50	1597.36	230550	3682.71	27050	105825	45.90
PILANIINVS	EQ	07-Feb-2020	1749.65	1770.00	1775.00	1743.00	1775.00	1768.40	1754.57	2580	45.27	148	303	11.74
PILITA	EQ	07-Feb-2020	5.80	5.90	6.20	5.70	6.10	6.05	5.97	77659	4.63	71	25377	32.68
PIONDIST	EQ	07-Feb-2020	129.85	129.95	139.10	127.90	135.00	135.80	136.29	78883	107.51	1316	32945	41.76
PIONEEREMB	EQ	07-Feb-2020	29.65	30.25	30.45	29.20	29.25	29.50	29.56	2543	0.75	163	1627	63.98
PITTIENG	EQ	07-Feb-2020	44.20	45.05	45.05	42.95	43.05	43.20	43.49	17853	7.76	405	13860	77.63
PKTEA	BE	07-Feb-2020	137.95	143.95	143.95	140.65	140.65	140.65	142.77	3	0.00	3	-	-
PLASTIBLEN	EQ	07-Feb-2020	199.55	200.00	203.50	194.00	196.35	198.25	198.06	6437	12.75	192	4362	67.76
PNB	EQ	07-Feb-2020	58.65	58.80	59.40	58.15	58.75	58.80	58.89	14094876	8300.80	26479	1246199	8.84
PNBGILTS	EQ	07-Feb-2020	27.70	27.60	27.85	27.60	27.70	27.70	27.73	47475	13.17	238	33505	70.57
PNBHOUSING	EQ	07-Feb-2020	444.50	446.00	449.40	438.00	440.25	441.20	442.71	580387	2569.43	13248	122944	21.18
PNC	EQ	07-Feb-2020	17.00	17.00	17.25	16.05	16.05	16.25	16.79	1341	0.23	26	1256	93.66
PNCINFRA	EQ	07-Feb-2020	195.75	196.20	201.90	196.20	200.00	199.95	199.76	285700	570.72	5300	175039	61.27
PODDARHOUS	EQ	07-Feb-2020	300.00	302.00	302.05	297.00	297.00	298.10	300.35	34	0.10	15	29	85.29
PODDARMENT	EQ	07-Feb-2020	184.75	182.60	185.05	178.00	179.50	179.45	182.15	6747	12.29	291	3339	49.49
POKARNA	EQ	07-Feb-2020	88.50	88.80	91.80	87.10	88.90	88.30	89.24	18513	16.52	410	11205	60.53
POLYCAB	EQ	07-Feb-2020	1057.00	1062.00	1076.10	1051.55	1061.00	1058.25	1066.75	274183	2924.85	14272	142245	51.88
POLYMED	EQ	07-Feb-2020	302.65	305.10	335.00	302.70	323.40	323.35	325.15	214154	696.32	9441	98760	46.12
POLYPLEX	EQ	07-Feb-2020	561.70	566.00	574.00	556.00	561.00	560.75	565.15	52265	295.38	6241	28272	54.09
PONNIERODE	EQ	07-Feb-2020	157.45	160.90	160.90	151.65	155.60	153.95	155.48	2874	4.47	193	1170	40.71
POWERGRID	EQ	07-Feb-2020	192.90	192.80	192.80	188.55	190.50	190.40	190.01	10157885	19301.28	78987	6187839	60.92
POWERMECH	EQ	07-Feb-2020	745.80	756.00	768.00	729.30	755.00	756.60	745.55	20679	154.17	1638	15856	76.68
PPAP	EQ	07-Feb-2020	199.80	199.30	200.50	195.00	200.00	199.45	197.95	6306	12.48	341	4853	76.96
PPL	EQ	07-Feb-2020	53.40	53.95	56.45	53.95	54.20	54.25	54.99	29089	16.00	548	15621	53.70
PRABHAT	EQ	07-Feb-2020	84.65	84.45	84.70	83.75	84.20	84.25	84.09	23211	19.52	115	22318	96.15
PRADIP	BE	07-Feb-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	296	0.00	2	-	-
PRAENG	EQ	07-Feb-2020	6.30	6.25	7.50	6.05	6.70	6.75	6.87	31228	2.15	86	19050	61.00
PRAJIND	EQ	07-Feb-2020	108.95	109.00	111.20	107.75	109.15	109.25	109.36	943166	1031.41	7870	192122	20.37
PRAKASH	EQ	07-Feb-2020	47.10	47.10	47.85	45.95	46.20	46.15	46.50	464626	216.03	1952	222617	47.91
PRECAM	BE	07-Feb-2020	40.55	41.40	41.40	39.00	39.60	39.70	39.79	7822	3.11	65	-	-
PRECOT	EQ	07-Feb-2020	29.70	29.70	31.00	28.80	29.05	29.05	28.93	178	0.05	8	176	98.88
PRECWIRE	EQ	07-Feb-2020	159.40	162.35	164.00	157.00	161.60	161.80	161.11	4910	7.91	302	2886	58.78
PREMEXPLN	EQ	07-Feb-2020	149.75	149.75	153.50	147.05	148.00	148.05	149.31	5848	8.73	201	4294	73.43
PREMIER	BE	07-Feb-2020	1.90	1.85	1.95	1.85	1.85	1.90	1.85	14592	0.27	11	-	-
PREMIERPOL	EQ	07-Feb-2020	23.85	24.00	27.00	22.60	26.10	26.15	25.78	32474	8.37	477	16419	50.56
PRESSMN	EQ	07-Feb-2020	25.15	25.05	25.45	24.15	24.50	24.95	24.68	11668	2.88	134	9564	81.97
PRESTIGE	EQ	07-Feb-2020	381.25	381.40	381.55	370.00	372.10	373.45	375.57	135129	507.50	4182	44964	33.27
PRICOLLTD	EQ	07-Feb-2020	57.60	57.70	57.70	54.90	57.30	57.10	56.27	167481	94.24	1369	91986	54.92
PRIMESECU	EQ	07-Feb-2020	40.30	40.25	41.00	40.00	40.00	40.05	40.11	1343	0.54	37	1073	79.90
PRINCEPIPE	EQ	07-Feb-2020	168.35	168.70	173.00	168.20	172.05	172.15	171.10	208837	357.33	3630	70712	33.86
PROZONINTU	EQ	07-Feb-2020	18.20	18.85	18.85	18.15	18.50	18.30	18.43	21742	4.01	97	16713	76.87
PRSMJOHNSN	EQ	07-Feb-2020	66.55	66.60	67.80	66.10	66.50	66.70	66.85	108274	72.38	850	43989	40.63
PSB	EQ	07-Feb-2020	18.45	18.40	18.90	18.10	18.70	18.75	18.58	57108	10.61	328	34396	60.23
PSPPROJECT	EQ	07-Feb-2020	515.00	521.80	522.75	509.00	510.00	510.75	517.15	192995	998.07	6774	56183	29.11
PSUBNKBEES	EQ	07-Feb-2020	26.08	25.70	25.80	25.24	25.45	25.51	25.49	45245	11.53	180	29437	65.06
PTC	EQ	07-Feb-2020	55.15	55.30	56.45	55.00	56.00	55.95	55.76	479238	267.23	4345	221632	46.25
PTL	EQ	07-Feb-2020	37.30	37.30	38.35	37.25	37.35	37.55	37.51	6421	2.41	56	3680	57.31
PUNJABCHEM	EQ	07-Feb-2020	490.10	499.80	500.00	481.15	482.00	482.20	489.91	564	2.76	157	381	67.55
PUNJLLOYD	BZ	07-Feb-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.04	174009	1.81	92	-	-
PURVA	EQ	07-Feb-2020	60.95	61.10	61.50	60.10	60.30	60.35	60.72	64547	39.19	541	33665	52.16
PUSHPREALM	SM	07-Feb-2020	8.10	8.50	8.50	7.75	8.45	8.45	8.17	16000	1.31	8	10000	62.50
PVR	EQ	07-Feb-2020	2052.35	2042.35	2076.65	2042.35	2049.85	2056.40	2062.34	339942	7010.77	16528	50768	14.93
QGOLDHALF	EQ	07-Feb-2020	1767.90	1773.10	1773.85	1770.60	1773.80	1773.75	1772.32	89	1.58	25	21	23.60
QUESS	EQ	07-Feb-2020	616.80	618.95	621.10	607.50	614.00	612.05	613.42	41298	253.33	3369	17219	41.69
QUICKHEAL	EQ	07-Feb-2020	124.25	125.00	127.40	124.00	125.85	125.15	125.35	115140	144.33	2562	32066	27.85
RADICO	EQ	07-Feb-2020	407.00	408.00	420.00	405.30	417.00	415.00	414.89	520516	2159.56	10192	199228	38.28
RADIOCITY	EQ	07-Feb-2020	27.05	26.70	27.15	26.65	26.90	26.70	26.89	53619	14.42	845	26324	49.09
RAIN	EQ	07-Feb-2020	113.15	113.90	114.95	110.55	113.00	113.80	113.03	1739934	1966.65	9541	488331	28.07
RAJESHEXPO	EQ	07-Feb-2020	709.45	710.00	710.90	701.00	701.25	702.50	706.55	104862	740.91	5221	36865	35.16
RAJRAYON	BZ	07-Feb-2020	0.05	0.05	0.10	0.05	0.05	0.05	0.05	267034	0.14	56	-	-
RAJSREESUG	EQ	07-Feb-2020	20.40	21.00	21.00	19.25	19.65	19.65	19.98	13581	2.71	186	7196	52.99
RAJTV	EQ	07-Feb-2020	42.00	43.50	43.50	41.65	42.00	42.10	42.10	732	0.31	26	394	53.83
RALLIS	EQ	07-Feb-2020	236.30	237.75	241.00	230.20	231.15	231.60	235.07	316414	743.81	6690	129459	40.91
RAMANEWS	EQ	07-Feb-2020	14.65	14.55	14.95	14.50	14.55	14.55	14.73	4624	0.68	50	4547	98.33
RAMASTEEL	EQ	07-Feb-2020	46.95	46.05	47.45	44.55	45.15	45.65	45.98	1109	0.51	54	610	55.00
RAMCOCEM	EQ	07-Feb-2020	795.20	796.00	804.90	789.25	794.15	793.85	796.34	162687	1295.54	5240	70743	43.48
RAMCOIND	EQ	07-Feb-2020	183.60	184.10	189.90	182.15	188.35	188.60	188.00	44280	83.25	744	29992	67.73
RAMCOSYS	EQ	07-Feb-2020	169.40	169.40	170.70	167.00	167.25	167.75	169.05	28920	48.89	887	18406	63.64
RAMKY	EQ	07-Feb-2020	34.80	34.95	36.45	33.50	34.75	34.90	34.86	138315	48.22	1239	84346	60.98
RAMSARUP	BZ	07-Feb-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	80	0.00	1	-	-
RANASUG	BE	07-Feb-2020	5.50	5.40	5.60	5.25	5.30	5.25	5.31	308432	16.38	456	-	-
RANEENGINE	BE	07-Feb-2020	230.00	230.00	238.90	230.00	237.00	235.85	235.80	1251	2.95	26	-	-
RANEHOLDIN	EQ	07-Feb-2020	763.60	754.05	775.00	745.00	750.00	751.90	757.55	5470	41.44	610	2226	40.69
RATNAMANI	EQ	07-Feb-2020	1277.50	1270.00	1301.35	1266.40	1291.00	1292.10	1292.06	10155	131.21	2884	6460	63.61
RAYMOND	EQ	07-Feb-2020	634.95	635.95	653.60	630.55	633.00	637.40	642.52	280439	1801.88	8800	58468	20.85
RBL	EQ	07-Feb-2020	595.50	599.90	609.00	591.00	595.10	597.05	599.81	9678	58.05	1046	2909	30.06
RBLBANK	EQ	07-Feb-2020	332.10	335.00	341.80	328.80	339.60	339.80	336.73	8323980	28028.97	64114	1629055	19.57
RCF	EQ	07-Feb-2020	47.35	47.30	47.40	46.30	46.55	46.60	46.69	870088	406.24	3440	335804	38.59
RCOM	BE	07-Feb-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.78	7364236	57.26	2028	-	-
RECLTD	EQ	07-Feb-2020	152.70	153.50	155.50	151.30	155.35	155.05	154.15	6383289	9839.84	30612	2200420	34.47
RECLTD	N1	07-Feb-2020	1048.30	1048.00	1049.00	1048.00	1049.00	1049.00	1048.80	250	2.62	2	250	100.00
RECLTD	N2	07-Feb-2020	1114.88	1110.51	1110.51	1110.51	1110.51	1110.51	1110.51	50	0.56	1	50	100.00
RECLTD	N8	07-Feb-2020	1095.72	1119.99	1119.99	1095.50	1095.50	1095.50	1102.50	140	1.54	2	140	100.00
RECLTD	N9	07-Feb-2020	1205.50	1205.00	1211.00	1204.50	1208.50	1209.43	1205.53	994	11.98	14	743	74.75
REDINGTON	EQ	07-Feb-2020	118.30	122.80	127.90	120.75	125.95	125.90	123.86	1227597	1520.55	17908	515253	41.97
REFEX	EQ	07-Feb-2020	53.05	54.00	55.00	53.00	53.00	53.15	53.70	62286	33.45	681	36970	59.36
REGENCERAM	BE	07-Feb-2020	1.15	1.15	1.20	1.15	1.20	1.20	1.20	511	0.01	4	-	-
RELAXO	EQ	07-Feb-2020	739.55	743.80	744.50	735.80	740.00	740.70	741.83	88889	659.40	9645	53685	60.40
RELCAPITAL	EQ	07-Feb-2020	8.60	8.75	8.80	8.20	8.20	8.20	8.41	7099324	596.76	6370	2992656	42.15
RELIABLE	SM	07-Feb-2020	33.50	32.00	32.00	31.90	32.00	31.95	31.95	36000	11.50	11	36000	100.00
RELIANCE	EQ	07-Feb-2020	1457.80	1451.00	1452.35	1428.30	1432.00	1433.65	1437.06	5581641	80211.39	134128	2493746	44.68
RELIGARE	EQ	07-Feb-2020	44.85	46.10	47.00	43.50	44.35	44.05	45.70	759078	346.89	2231	491531	64.75
RELINFRA	EQ	07-Feb-2020	21.80	22.20	23.20	21.10	22.25	22.25	22.22	6006307	1334.68	12800	2368843	39.44
REMSONSIND	EQ	07-Feb-2020	81.05	77.50	82.25	77.00	77.00	77.40	78.56	1634	1.28	57	1242	76.01
RENUKA	EQ	07-Feb-2020	8.30	8.35	8.40	7.80	7.85	7.85	7.98	1434100	114.48	1553	929478	64.81
REPCOHOME	EQ	07-Feb-2020	350.85	354.90	355.85	341.10	347.85	346.90	350.32	186831	654.51	6344	114865	61.48
REPRO	EQ	07-Feb-2020	599.75	591.10	609.80	591.10	604.00	600.35	600.06	3028	18.17	261	2405	79.43
RESPONIND	EQ	07-Feb-2020	87.95	88.50	88.50	86.25	88.00	87.60	87.18	110650	96.47	989	22764	20.57
REVATHI	EQ	07-Feb-2020	449.65	450.00	460.00	446.00	446.00	449.15	452.18	224	1.01	33	174	77.68
RGL	EQ	07-Feb-2020	393.90	391.15	395.00	390.95	394.90	394.05	394.06	1931	7.61	76	1648	85.34
RHFL	EQ	07-Feb-2020	1.25	1.20	1.25	1.20	1.20	1.20	1.20	5954865	71.47	657	5048573	84.78
RHFL	N4	07-Feb-2020	204.94	200.00	205.00	200.00	205.00	205.00	200.24	210	0.42	2	210	100.00
RICOAUTO	EQ	07-Feb-2020	42.55	43.10	44.00	42.20	43.40	43.50	43.26	705991	305.44	3322	326854	46.30
RIIL	EQ	07-Feb-2020	410.55	410.00	412.95	402.45	404.50	404.85	407.72	514457	2097.56	12566	88582	17.22
RITES	EQ	07-Feb-2020	314.90	308.55	311.20	305.10	307.85	307.60	308.55	364972	1126.12	7687	194155	53.20
RKDL	EQ	07-Feb-2020	5.35	5.55	5.65	5.40	5.55	5.55	5.55	3625	0.20	24	3317	91.50
RKEC	SM	07-Feb-2020	57.00	54.20	54.20	54.20	54.20	54.20	54.20	2000	1.08	1	2000	100.00
RKFORGE	EQ	07-Feb-2020	376.05	374.65	376.15	360.10	362.85	367.65	370.60	5389	19.97	470	2931	54.39
RMCL	BE	07-Feb-2020	6.35	6.05	6.50	6.05	6.40	6.30	6.35	28394	1.80	56	-	-
RML	EQ	07-Feb-2020	288.70	295.40	295.70	288.00	288.00	289.35	291.19	12935	37.67	746	5046	39.01
RNAVAL	BE	07-Feb-2020	1.90	1.95	1.95	1.85	1.95	1.95	1.95	2917260	56.79	1172	-	-
ROHITFERRO	BE	07-Feb-2020	0.55	0.50	0.55	0.50	0.50	0.50	0.50	4266	0.02	11	-	-
ROHLTD	EQ	07-Feb-2020	73.50	76.00	80.30	73.20	79.00	79.15	77.41	46361	35.89	684	35088	75.68
ROLLT	EQ	07-Feb-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.63	2889	0.05	8	2889	100.00
ROLTA	BE	07-Feb-2020	3.85	3.80	4.00	3.80	4.00	4.00	3.92	129980	5.09	215	-	-
ROSSELLIND	BE	07-Feb-2020	71.40	68.15	72.90	68.15	71.90	71.90	70.33	870	0.61	17	-	-
RPGLIFE	EQ	07-Feb-2020	285.90	287.00	294.80	282.50	285.70	283.25	287.49	21672	62.31	931	8102	37.38
RPOWER	EQ	07-Feb-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1218177	20.71	1031	1218177	100.00
RPPINFRA	EQ	07-Feb-2020	60.30	60.15	62.00	57.40	60.00	60.10	59.33	10610	6.29	174	5817	54.83
RPPL	SM	07-Feb-2020	99.40	95.60	95.60	95.50	95.50	95.50	95.55	2000	1.91	2	1000	50.00
RSSOFTWARE	EQ	07-Feb-2020	22.05	22.80	22.80	21.20	21.50	21.35	21.63	10587	2.29	80	7236	68.35
RSWM	EQ	07-Feb-2020	94.40	94.00	96.65	92.10	94.00	93.95	94.76	15097	14.31	226	9261	61.34
RSYSTEMS	EQ	07-Feb-2020	79.25	78.00	94.00	78.00	91.00	91.45	89.01	353685	314.82	6836	135991	38.45
RTNPOWER	EQ	07-Feb-2020	2.00	2.00	2.00	1.85	1.95	1.95	1.93	588703	11.37	307	383556	65.15
RUBYMILLS	EQ	07-Feb-2020	217.05	218.30	232.00	213.05	218.95	221.75	223.12	5002	11.16	373	3258	65.13
RUCHI	EQ	07-Feb-2020	26.05	28.65	28.65	28.65	28.65	28.65	28.65	693	0.20	45	693	100.00
RUCHINFRA	BE	07-Feb-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.12	82780	1.76	80	-	-
RUCHIRA	EQ	07-Feb-2020	80.65	80.65	80.65	78.00	78.60	78.35	78.54	66786	52.45	737	36707	54.96
RUPA	EQ	07-Feb-2020	219.05	217.00	230.00	215.90	226.00	225.10	225.44	33404	75.31	1256	16279	48.73
RUSHIL	EQ	07-Feb-2020	124.80	127.05	133.50	125.00	130.40	131.10	128.52	38426	49.38	547	30660	79.79
RVNL	EQ	07-Feb-2020	25.20	25.20	25.35	24.90	25.05	25.10	25.10	1873970	470.39	12619	940832	50.21
SABTN	EQ	07-Feb-2020	1.20	1.30	1.30	1.10	1.20	1.30	1.27	29488	0.37	81	23547	79.85
SADBHAV	EQ	07-Feb-2020	116.50	117.45	122.00	116.75	117.05	117.90	118.02	1035931	1222.62	1822	968343	93.48
SADBHIN	EQ	07-Feb-2020	39.35	38.80	42.30	38.80	41.10	41.60	41.19	460110	189.50	1232	371000	80.63
SAFARI	EQ	07-Feb-2020	678.05	673.00	692.00	667.90	676.05	682.50	682.76	7025	47.96	632	4435	63.13
SAGARDEEP	BE	07-Feb-2020	86.45	85.00	89.45	85.00	87.40	87.05	85.86	15602	13.40	44	-	-
SAGCEM	EQ	07-Feb-2020	522.75	525.30	534.00	518.00	518.00	519.00	523.32	2692	14.09	265	1590	59.06
SAIL	EQ	07-Feb-2020	48.90	48.55	49.30	48.20	48.50	48.65	48.75	18226191	8886.16	23909	941518	5.17
SAKAR	BE	07-Feb-2020	61.00	62.00	62.85	58.10	62.85	62.60	61.73	928	0.57	29	-	-
SAKHTISUG	EQ	07-Feb-2020	9.45	9.45	9.55	8.85	9.15	9.05	9.09	76693	6.97	307	54530	71.10
SAKSOFT	EQ	07-Feb-2020	223.05	223.05	226.45	221.15	222.00	222.40	222.68	3379	7.52	207	2336	69.13
SAKUMA	EQ	07-Feb-2020	6.40	6.40	6.55	6.00	6.25	6.30	6.29	237836	14.96	499	138862	58.39
SALASAR	EQ	07-Feb-2020	106.90	109.70	109.70	106.30	107.00	107.05	107.18	7074	7.58	125	4130	58.38
SALONA	EQ	07-Feb-2020	68.35	69.40	71.00	65.00	71.00	69.80	67.99	4227	2.87	88	1574	37.24
SALSTEEL	BE	07-Feb-2020	3.15	3.00	3.30	3.00	3.20	3.20	3.22	29597	0.95	65	-	-
SALZERELEC	EQ	07-Feb-2020	110.70	111.90	114.50	109.90	112.15	113.25	111.72	13749	15.36	314	10995	79.97
SAMBHAAV	EQ	07-Feb-2020	2.45	2.50	2.55	2.45	2.45	2.50	2.51	1734	0.04	16	1513	87.25
SANCO	EQ	07-Feb-2020	14.15	14.20	14.55	13.50	14.50	14.40	14.39	90771	13.06	202	86230	95.00
SANDESH	EQ	07-Feb-2020	625.90	625.70	641.35	620.95	641.35	635.50	629.96	287	1.81	148	124	43.21
SANDHAR	EQ	07-Feb-2020	276.25	280.00	280.00	270.95	270.95	271.85	274.26	1173	3.22	197	687	58.57
SANGAMIND	BE	07-Feb-2020	57.45	57.25	59.00	56.10	56.30	57.10	56.77	2214	1.26	26	-	-
SANGHIIND	EQ	07-Feb-2020	37.00	37.10	37.80	37.00	37.30	37.10	37.31	75440	28.14	473	52322	69.36
SANGHVIFOR	EQ	07-Feb-2020	16.55	16.55	17.30	15.75	15.75	15.75	16.04	5659	0.91	118	5659	100.00
SANGHVIMOV	EQ	07-Feb-2020	95.20	98.90	98.90	94.20	94.95	94.95	95.28	1741	1.66	94	1236	70.99
SANGINITA	BE	07-Feb-2020	194.95	194.50	195.20	194.10	195.10	194.50	194.64	56787	110.53	932	-	-
SANOFI	EQ	07-Feb-2020	6798.25	6801.05	6900.00	6760.00	6830.00	6824.45	6810.20	18725	1275.21	2100	14240	76.05
SANWARIA	EQ	07-Feb-2020	1.75	1.90	1.90	1.90	1.90	1.90	1.90	523656	9.95	185	523656	100.00
SARDAEN	EQ	07-Feb-2020	229.55	231.50	238.70	231.40	232.00	232.90	234.41	41501	97.28	920	21907	52.79
SAREGAMA	EQ	07-Feb-2020	399.00	403.00	404.00	390.10	395.00	396.15	396.35	4143	16.42	267	2813	67.90
SARLAPOLY	EQ	07-Feb-2020	22.65	22.80	22.80	22.30	22.50	22.55	22.62	22949	5.19	135	21063	91.78
SASKEN	EQ	07-Feb-2020	604.00	600.40	615.00	597.00	604.00	600.30	608.72	4370	26.60	324	3254	74.46
SASTASUNDR	EQ	07-Feb-2020	70.25	71.90	72.40	68.30	72.40	71.60	71.57	788	0.56	119	521	66.12
SATIA	EQ	07-Feb-2020	101.65	100.05	104.80	97.00	97.00	98.75	100.23	57173	57.31	1018	14685	25.69
SATIN	EQ	07-Feb-2020	231.60	229.00	232.70	222.05	222.05	223.45	226.36	18444	41.75	706	12460	67.56
SBIETFQLTY	EQ	07-Feb-2020	101.50	99.00	103.00	99.00	101.27	101.61	101.69	537	0.55	40	442	82.31
SBILIFE	EQ	07-Feb-2020	919.50	920.00	955.45	915.55	948.30	947.30	935.97	1642253	15371.01	46721	1009492	61.47
SBIN	EQ	07-Feb-2020	321.95	321.50	325.00	318.40	319.80	320.55	322.00	37126803	119548.81	206969	6088628	16.40
SBIN	N2	07-Feb-2020	11320.01	11350.00	11350.00	11320.00	11320.00	11322.75	11336.38	40	4.53	5	40	100.00
SBIN	N5	07-Feb-2020	11584.00	11570.00	11614.99	11565.03	11594.00	11594.18	11594.88	372	43.13	68	288	77.42
SCAPDVR	EQ	07-Feb-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	20351	0.04	32	18751	92.14
SCHAEFFLER	EQ	07-Feb-2020	4746.30	4740.00	4740.00	4638.00	4700.00	4701.20	4700.11	21107	992.05	1909	16140	76.47
SCHAND	BE	07-Feb-2020	81.50	81.00	83.90	78.00	80.00	80.00	80.10	21682	17.37	251	-	-
SCHNEIDER	EQ	07-Feb-2020	94.55	102.00	113.40	100.25	107.95	107.60	106.90	3896726	4165.66	39313	762977	19.58
SCI	EQ	07-Feb-2020	61.10	61.10	61.40	60.00	60.15	60.20	60.60	637673	386.44	3157	288701	45.27
SDBL	BE	07-Feb-2020	106.10	107.90	107.90	104.00	106.55	105.75	105.47	11204	11.82	208	-	-
SEAMECLTD	EQ	07-Feb-2020	460.45	474.40	487.45	458.00	458.00	459.40	471.40	7070	33.33	347	4214	59.60
SECL	SM	07-Feb-2020	47.00	48.50	48.50	46.00	46.00	46.00	46.85	9000	4.22	3	9000	100.00
SELAN	EQ	07-Feb-2020	144.05	144.05	145.00	141.50	142.85	141.90	142.93	9512	13.60	520	6905	72.59
SELMCL	BE	07-Feb-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.70	8566	0.06	22	-	-
SEPOWER	EQ	07-Feb-2020	2.85	2.45	3.10	2.45	2.80	2.80	2.76	24425	0.67	79	14257	58.37
SEQUENT	EQ	07-Feb-2020	92.05	92.45	94.10	90.10	90.90	90.60	91.89	392107	360.30	2406	226446	57.75
SESHAPAPER	EQ	07-Feb-2020	162.40	163.70	164.70	158.90	161.00	160.80	162.01	10356	16.78	310	6676	64.47
SETCO	EQ	07-Feb-2020	13.10	13.30	13.30	12.90	12.95	13.10	13.06	112782	14.73	435	75851	67.25
SETF10GILT	EQ	07-Feb-2020	183.00	187.99	191.20	187.99	188.00	188.00	188.27	33	0.06	7	18	54.55
SETFGOLD	EQ	07-Feb-2020	3636.10	3658.50	3658.50	3635.10	3648.45	3645.65	3642.16	6363	231.75	216	5967	93.78
SETFNIF50	EQ	07-Feb-2020	125.34	125.50	125.50	124.36	124.77	124.81	124.82	57130	71.31	436	48586	85.04
SETFNIFBK	EQ	07-Feb-2020	316.19	314.63	316.44	314.13	315.20	315.11	314.64	63912	201.09	589	48344	75.64
SETFNN50	EQ	07-Feb-2020	294.80	291.05	299.57	291.00	299.51	299.18	297.85	3365	10.02	146	1906	56.64
SETUINFRA	EQ	07-Feb-2020	0.90	0.90	0.90	0.85	0.85	0.85	0.85	189712	1.62	64	125770	66.30
SEYAIND	EQ	07-Feb-2020	99.80	102.00	104.00	95.20	99.70	98.95	98.58	5028	4.96	146	3369	67.00
SFL	EQ	07-Feb-2020	1565.35	1565.35	1634.40	1565.35	1615.00	1612.15	1608.45	12183	195.96	2530	9552	78.40
SGBAUG24	GB	07-Feb-2020	3840.00	3849.00	3849.00	3820.00	3840.00	3840.00	3831.04	473	18.12	37	413	87.32
SGBAUG27	GB	07-Feb-2020	3807.64	3836.00	3836.00	3800.00	3800.00	3806.51	3807.29	1510	57.49	67	1506	99.74
SGBDC27VII	GB	07-Feb-2020	3819.00	3899.00	3899.00	3800.00	3800.00	3800.00	3819.98	49	1.87	7	49	100.00
SGBDEC25	GB	07-Feb-2020	3711.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	1	0.04	1	1	100.00
SGBJ28VIII	GB	07-Feb-2020	3842.26	3850.00	3985.00	3850.00	3950.00	3950.00	3940.71	7	0.28	4	7	100.00
SGBJAN26	GB	07-Feb-2020	3750.00	3712.00	3782.00	3710.00	3780.00	3780.00	3742.11	18	0.67	5	13	72.22
SGBJAN27	GB	07-Feb-2020	3812.00	3840.00	3840.00	3800.00	3800.00	3800.00	3803.64	55	2.09	3	55	100.00
SGBJUL25	GB	07-Feb-2020	3775.00	3834.00	3834.00	3740.00	3815.00	3794.54	3798.76	103	3.91	12	98	95.15
SGBJUL27	GB	07-Feb-2020	3771.00	3944.00	3944.00	3944.00	3944.00	3944.00	3944.00	4	0.16	2	4	100.00
SGBJUN27	GB	07-Feb-2020	3822.00	3822.00	3822.00	3822.00	3822.00	3822.00	3822.00	1	0.04	1	1	100.00
SGBMAR24	GB	07-Feb-2020	3850.00	3820.10	3830.50	3820.10	3830.50	3830.50	3828.19	9	0.34	2	9	100.00
SGBMAR25	GB	07-Feb-2020	3849.00	3772.00	3849.00	3772.00	3849.00	3849.00	3773.08	71	2.68	8	70	98.59
SGBMAY25	GB	07-Feb-2020	3790.00	3790.00	3802.00	3790.00	3800.00	3800.00	3799.54	13	0.49	4	13	100.00
SGBMAY26	GB	07-Feb-2020	3750.00	3750.00	3795.00	3750.00	3795.00	3795.00	3754.73	33	1.24	4	33	100.00
SGBNOV23	GB	07-Feb-2020	3859.99	3870.00	3914.80	3870.00	3914.80	3914.80	3879.67	35	1.36	8	35	100.00
SGBNOV24	GB	07-Feb-2020	3834.90	3830.00	3862.00	3820.00	3862.00	3861.06	3830.68	958	36.70	17	958	100.00
SGBNOV25	GB	07-Feb-2020	3751.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBNOV258	GB	07-Feb-2020	3750.00	3716.00	3790.00	3716.00	3790.00	3790.00	3753.00	2	0.08	2	1	50.00
SGBNOV26	GB	07-Feb-2020	3800.00	3790.00	3790.00	3755.00	3755.00	3755.00	3762.02	5	0.19	3	5	100.00
SGBOCT25	GB	07-Feb-2020	3880.00	3879.00	3879.00	3850.00	3870.00	3867.00	3864.54	35	1.35	5	35	100.00
SGBOCT26	GB	07-Feb-2020	3800.00	3765.00	3765.00	3765.00	3765.00	3765.00	3765.00	10	0.38	1	10	100.00
SGBOCT27	GB	07-Feb-2020	3810.00	3800.00	3810.00	3800.00	3810.00	3810.00	3801.88	16	0.61	6	16	100.00
SGBOCT27VI	GB	07-Feb-2020	3850.00	3860.00	3860.00	3800.00	3850.00	3850.00	3849.51	389	14.97	11	389	100.00
SGBSEP24	GB	07-Feb-2020	3845.06	3835.00	3870.00	3835.00	3870.00	3870.00	3850.63	100	3.85	13	100	100.00
SGBSEP27	GB	07-Feb-2020	3822.00	3811.00	3811.00	3810.00	3810.00	3810.00	3810.77	13	0.50	3	13	100.00
SGL	EQ	07-Feb-2020	6.95	7.00	7.00	6.65	6.65	6.70	6.78	25829	1.75	36	24409	94.50
SHAHALLOYS	EQ	07-Feb-2020	9.00	9.35	9.45	8.60	8.60	8.60	8.75	256	0.02	20	203	79.30
SHAKTIPUMP	EQ	07-Feb-2020	271.45	271.30	282.00	270.50	273.20	274.15	276.41	234573	648.38	7594	69603	29.67
SHALBY	EQ	07-Feb-2020	100.50	100.95	104.70	99.25	103.35	103.30	102.58	104415	107.11	2064	53684	51.41
SHALPAINTS	EQ	07-Feb-2020	90.85	91.00	98.50	91.00	96.85	96.90	95.22	234534	223.31	3691	116823	49.81
SHANKARA	EQ	07-Feb-2020	410.40	426.00	451.40	426.00	451.40	451.40	447.35	292237	1307.33	5726	114922	39.32
SHANTIGEAR	EQ	07-Feb-2020	96.15	97.75	99.45	95.85	96.50	97.00	97.26	10680	10.39	210	7619	71.34
SHARDACROP	EQ	07-Feb-2020	234.20	236.10	238.00	231.10	234.00	232.50	234.29	6789	15.91	509	4364	64.28
SHARDAMOTR	EQ	07-Feb-2020	967.85	983.90	983.90	941.00	950.00	947.55	948.29	1178	11.17	204	937	79.54
SHARIABEES	EQ	07-Feb-2020	264.95	265.80	265.80	265.49	265.49	265.49	265.59	3	0.01	2	3	100.00
SHEMAROO	EQ	07-Feb-2020	152.15	153.75	155.30	146.70	150.00	151.55	151.82	2180	3.31	251	1298	59.54
SHIL	EQ	07-Feb-2020	154.45	157.95	157.95	147.80	150.25	150.00	150.16	52849	79.36	592	49754	94.14
SHILPAMED	EQ	07-Feb-2020	370.80	370.05	400.50	370.05	384.25	386.25	388.23	183195	711.22	6841	63032	34.41
SHIRPUR-G	BE	07-Feb-2020	11.65	11.10	11.10	11.10	11.10	11.10	11.10	13629	1.51	74	-	-
SHIVAMAUTO	EQ	07-Feb-2020	23.25	24.50	25.20	23.40	23.80	23.85	23.99	72949	17.50	645	31566	43.27
SHIVAMILLS	EQ	07-Feb-2020	34.00	34.10	35.00	33.50	33.50	33.55	33.79	2082	0.70	32	1856	89.15
SHIVATEX	EQ	07-Feb-2020	95.45	93.05	96.95	92.05	94.60	94.60	93.99	532	0.50	54	357	67.11
SHK	EQ	07-Feb-2020	110.95	112.80	112.80	109.80	112.00	112.15	111.67	13217	14.76	826	8883	67.21
SHOPERSTOP	EQ	07-Feb-2020	400.10	395.00	403.80	391.00	401.00	400.65	399.04	11435	45.63	800	6348	55.51
SHREDIGCEM	EQ	07-Feb-2020	28.75	28.75	29.85	28.75	28.85	29.10	29.35	667735	195.96	2042	348865	52.25
SHREECEM	EQ	07-Feb-2020	25012.70	25020.05	25355.00	24700.00	25000.00	24918.15	25063.81	15201	3809.95	5195	5214	34.30
SHREEPUSHK	EQ	07-Feb-2020	102.30	104.90	106.70	101.35	104.80	105.85	103.96	18582	19.32	474	11502	61.90
SHREERAMA	EQ	07-Feb-2020	5.75	5.80	6.30	5.35	6.30	6.30	6.17	69434	4.28	330	54914	79.09
SHRENIK	EQ	07-Feb-2020	36.60	36.45	37.45	35.80	37.30	37.00	36.85	151218	55.72	282	30230	19.99
SHREYANIND	EQ	07-Feb-2020	115.45	115.95	117.10	112.65	117.00	115.95	114.94	11792	13.55	208	7132	60.48
SHREYAS	EQ	07-Feb-2020	81.15	78.50	82.10	78.50	79.75	80.15	80.38	3278	2.64	65	2585	78.86
SHRIPISTON	BE	07-Feb-2020	689.50	664.05	680.50	664.05	675.00	675.00	671.14	60	0.40	7	-	-
SHRIRAMCIT	EQ	07-Feb-2020	1401.40	1412.65	1412.65	1391.50	1405.00	1405.05	1404.08	4846	68.04	264	3623	74.76
SHRIRAMEPC	EQ	07-Feb-2020	4.10	4.15	4.15	3.95	4.00	4.00	4.05	66976	2.71	106	41808	62.42
SHUBHLAXMI	SM	07-Feb-2020	41.70	41.00	41.00	41.00	41.00	41.00	41.00	1000	0.41	1	1000	100.00
SHYAMCENT	BE	07-Feb-2020	3.15	3.15	3.15	3.15	3.15	3.15	3.15	2256	0.07	7	-	-
SICAGEN	EQ	07-Feb-2020	16.85	16.95	17.45	15.90	16.25	16.35	16.38	16297	2.67	144	9446	57.96
SICAL	EQ	07-Feb-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	101482	7.86	176	101482	100.00
SIEMENS	EQ	07-Feb-2020	1511.15	1510.00	1515.00	1485.55	1506.00	1507.10	1500.94	206234	3095.45	13130	67112	32.54
SIGIND	EQ	07-Feb-2020	19.65	19.50	20.20	19.45	19.85	19.75	19.64	5276	1.04	53	2375	45.02
SIL	BE	07-Feb-2020	12.00	12.00	12.10	11.40	12.10	11.65	11.58	1849	0.21	12	-	-
SILINV	EQ	07-Feb-2020	157.40	156.25	162.00	154.25	154.75	155.35	156.20	1662	2.60	364	759	45.67
SILLYMONKS	SM	07-Feb-2020	83.00	86.00	86.00	86.00	86.00	86.00	86.00	1200	1.03	1	1200	100.00
SIMBHALS	EQ	07-Feb-2020	7.65	7.55	7.80	7.40	7.40	7.50	7.61	1537	0.12	11	1333	86.73
SIMPLEXINF	EQ	07-Feb-2020	51.70	54.25	54.25	52.00	54.25	54.25	54.21	1568780	850.47	2224	1038265	66.18
SINTERCOM	SM	07-Feb-2020	80.25	80.05	81.00	80.00	81.00	80.80	80.42	20000	16.08	9	14000	70.00
SINTEX	BE	07-Feb-2020	0.80	0.85	0.85	0.80	0.80	0.85	0.85	3493730	29.56	691	-	-
SIRCA	BE	07-Feb-2020	318.15	320.00	324.90	318.00	323.50	323.80	323.35	14438	46.69	260	-	-
SIS	EQ	07-Feb-2020	532.90	533.65	561.00	523.00	555.00	558.80	548.40	51016	279.77	2790	26703	52.34
SITINET	BE	07-Feb-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.45	14731	0.21	34	-	-
SIYSIL	EQ	07-Feb-2020	225.15	225.00	228.15	220.10	225.30	226.75	223.98	17370	38.91	321	14883	85.68
SJVN	EQ	07-Feb-2020	25.85	25.95	26.25	25.55	26.20	26.05	25.82	2708146	699.24	7154	1765129	65.18
SKFINDIA	EQ	07-Feb-2020	2180.90	2120.00	2120.95	2026.00	2059.00	2052.15	2046.57	63151	1292.43	2788	48908	77.45
SKIL	BE	07-Feb-2020	4.40	4.40	4.60	4.30	4.50	4.50	4.40	31285	1.38	15	-	-
SKIPPER	EQ	07-Feb-2020	39.95	41.75	41.75	39.50	40.00	39.95	39.81	399493	159.02	525	22987	5.75
SKMEGGPROD	EQ	07-Feb-2020	31.85	32.50	32.75	32.00	32.30	32.55	32.34	18995	6.14	214	13322	70.13
SKSTEXTILE	SM	07-Feb-2020	41.20	42.45	42.45	42.45	42.45	42.45	42.45	1000	0.42	1	1000	100.00
SMARTLINK	EQ	07-Feb-2020	82.85	82.05	82.10	81.05	81.05	81.10	81.26	612	0.50	25	591	96.57
SMLISUZU	EQ	07-Feb-2020	615.10	613.40	625.00	605.20	608.20	610.10	615.51	91706	564.46	5428	32267	35.19
SMPL	BZ	07-Feb-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.18	3960	0.01	9	-	-
SMSLIFE	EQ	07-Feb-2020	271.10	274.00	278.95	266.05	269.00	270.60	271.44	2710	7.36	153	1770	65.31
SMSPHARMA	EQ	07-Feb-2020	43.00	44.40	44.40	41.60	43.35	43.40	43.28	21472	9.29	254	14797	68.91
SNOWMAN	EQ	07-Feb-2020	44.30	44.75	44.90	43.50	43.80	43.90	43.75	2020697	883.98	3747	1573923	77.89
SOBHA	EQ	07-Feb-2020	412.10	413.70	417.80	403.70	406.60	406.05	409.10	108016	441.90	5107	56093	51.93
SOLARA	EQ	07-Feb-2020	512.25	522.25	538.00	512.00	520.00	521.20	528.37	100214	529.50	4445	64213	64.08
SOLARINDS	EQ	07-Feb-2020	1278.45	1275.60	1285.85	1266.05	1285.00	1280.55	1280.30	40385	517.05	641	38705	95.84
SOMANYCERA	EQ	07-Feb-2020	223.95	221.45	226.00	220.20	224.00	222.00	222.05	142988	317.50	1065	132359	92.57
SOMATEX	EQ	07-Feb-2020	2.75	2.75	2.75	2.70	2.70	2.70	2.71	289	0.01	7	289	100.00
SOMICONVEY	EQ	07-Feb-2020	14.00	13.60	14.25	13.60	14.00	14.05	14.05	20311	2.85	184	18615	91.65
SONATSOFTW	EQ	07-Feb-2020	343.15	344.80	348.00	338.25	345.50	344.80	344.62	69188	238.44	6356	42815	61.88
SORILINFRA	EQ	07-Feb-2020	111.95	109.90	112.80	109.00	110.90	110.35	110.56	71608	79.17	1311	34552	48.25
SOTL	EQ	07-Feb-2020	847.20	839.00	850.00	830.15	836.00	838.30	841.84	429	3.61	64	327	76.22
SOUTHBANK	EQ	07-Feb-2020	10.10	10.15	10.15	10.05	10.10	10.10	10.11	2533323	256.06	3207	1526696	60.26
SOUTHWEST	EQ	07-Feb-2020	16.45	17.30	19.25	16.75	18.00	17.30	17.11	32730	5.60	53	28711	87.72
SPAL	EQ	07-Feb-2020	203.65	206.90	207.55	202.85	204.00	205.55	205.41	9860	20.25	383	6776	68.72
SPANDANA	EQ	07-Feb-2020	1093.55	1103.80	1118.00	1056.25	1061.20	1067.35	1077.45	34517	371.90	1668	19773	57.28
SPARC	EQ	07-Feb-2020	190.15	189.20	207.50	188.75	204.00	204.95	200.04	1716007	3432.64	19739	519324	30.26
SPCENET	BE	07-Feb-2020	0.95	0.90	0.95	0.90	0.95	0.95	0.94	3430	0.03	6	-	-
SPECIALITY	EQ	07-Feb-2020	64.30	63.50	63.50	61.40	61.95	61.80	62.07	126260	78.37	1425	82404	65.27
SPENCERS	EQ	07-Feb-2020	92.40	93.45	94.40	89.80	92.30	92.75	92.29	1187231	1095.75	10477	484064	40.77
SPENTEX	BE	07-Feb-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	27035	0.08	16	-	-
SPIC	EQ	07-Feb-2020	19.35	19.60	19.60	18.70	18.70	18.80	18.97	102763	19.49	406	74374	72.37
SPICEJET	EQ	07-Feb-2020	91.75	91.75	92.50	91.30	91.55	91.60	91.84	828454	760.82	7637	397352	47.96
SPLIL	EQ	07-Feb-2020	33.55	33.55	33.95	33.05	33.30	33.15	33.31	27322	9.10	180	17586	64.37
SPMLINFRA	EQ	07-Feb-2020	11.20	12.00	12.00	10.40	11.30	11.00	10.98	33564	3.69	189	26777	79.78
SPTL	BE	07-Feb-2020	1.00	1.05	1.05	0.95	1.00	0.95	0.98	4122241	40.24	944	-	-
SPYL	BE	07-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.25	24041	0.06	20	-	-
SREEL	EQ	07-Feb-2020	177.35	175.55	184.35	173.05	173.30	173.90	174.32	16763	29.22	214	13254	79.07
SREIBNPNCD	NJ	07-Feb-2020	851.00	852.00	852.00	851.00	851.00	851.19	851.20	126	1.07	3	126	100.00
SREIBNPNCD	NO	07-Feb-2020	793.85	794.30	794.30	794.30	794.30	794.30	794.30	30	0.24	1	30	100.00
SREIBNPNCD	NS	07-Feb-2020	645.00	645.00	645.00	645.00	645.00	645.00	645.00	50	0.32	1	50	100.00
SREIBNPNCD	NU	07-Feb-2020	701.00	800.00	800.00	800.00	800.00	800.00	800.00	70	0.56	3	70	100.00
SREINFRA	EQ	07-Feb-2020	8.85	9.00	9.00	8.70	8.80	8.75	8.82	345763	30.50	670	216791	62.70
SREINFRA	Y1	07-Feb-2020	921.00	920.99	920.99	920.99	920.99	920.99	920.99	25	0.23	1	25	100.00
SREINFRA	Y2	07-Feb-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	2	10	100.00
SREINFRA	Y7	07-Feb-2020	1275.00	1284.00	1284.00	1284.00	1284.00	1284.00	1284.00	10	0.13	1	10	100.00
SREINFRA	Y9	07-Feb-2020	850.00	896.00	896.00	896.00	896.00	896.00	896.00	10	0.09	1	10	100.00
SREINFRA	YG	07-Feb-2020	931.00	911.00	911.00	911.00	911.00	911.00	911.00	28	0.26	1	28	100.00
SREINFRA	YH	07-Feb-2020	949.90	940.00	940.00	940.00	940.00	940.00	940.00	40	0.38	1	40	100.00
SRF	EQ	07-Feb-2020	4008.60	3999.10	4124.00	3984.65	4122.00	4109.90	4076.74	421283	17174.61	31417	69740	16.55
SRHHYPOLTD	EQ	07-Feb-2020	114.60	122.60	122.60	114.30	117.00	116.90	116.03	2944	3.42	74	2753	93.51
SRIPIPES	EQ	07-Feb-2020	212.15	212.15	224.90	212.00	218.80	218.25	217.56	210176	457.26	6048	92003	43.77
SRTRANSFIN	EQ	07-Feb-2020	1218.75	1226.30	1229.00	1193.50	1218.20	1223.10	1209.90	1505197	18211.39	49739	355229	23.60
SRTRANSFIN	Y3	07-Feb-2020	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	1108.00	75	0.83	2	75	100.00
SRTRANSFIN	Y6	07-Feb-2020	2035.00	2039.00	2039.00	2031.00	2031.00	2031.00	2034.72	635	12.92	12	331	52.13
SRTRANSFIN	Y9	07-Feb-2020	1067.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1969	21.05	9	1969	100.00
SRTRANSFIN	YB	07-Feb-2020	1030.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	10	0.10	1	10	100.00
SRTRANSFIN	YH	07-Feb-2020	998.90	999.00	999.95	999.00	999.95	999.95	999.72	25	0.25	3	25	100.00
SRTRANSFIN	YI	07-Feb-2020	981.00	999.95	999.95	990.01	999.00	999.00	999.26	56	0.56	4	50	89.29
SRTRANSFIN	YJ	07-Feb-2020	1033.53	1038.00	1047.00	1036.00	1036.00	1036.00	1039.50	413	4.29	9	408	98.79
SRTRANSFIN	YK	07-Feb-2020	1025.00	1040.00	1040.00	1025.00	1025.00	1025.00	1039.42	26	0.27	2	26	100.00
SRTRANSFIN	YL	07-Feb-2020	1036.00	1040.00	1040.00	1030.00	1030.15	1030.15	1030.96	295	3.04	8	280	94.92
SRTRANSFIN	YM	07-Feb-2020	1136.90	1136.80	1136.90	1136.80	1136.90	1136.90	1136.84	25	0.28	2	25	100.00
SRTRANSFIN	YN	07-Feb-2020	1125.00	1140.65	1140.65	1140.65	1140.65	1140.65	1140.65	25	0.29	1	25	100.00
SRTRANSFIN	YO	07-Feb-2020	1000.00	1001.85	1004.00	998.00	998.00	998.00	998.80	395	3.95	4	370	93.67
SRTRANSFIN	YQ	07-Feb-2020	1015.00	1015.60	1015.70	1010.00	1011.00	1011.05	1012.24	162	1.64	12	130	80.25
SRTRANSFIN	YR	07-Feb-2020	1022.00	1021.90	1021.90	1020.99	1020.99	1020.99	1021.45	50	0.51	3	50	100.00
SRTRANSFIN	YS	07-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	07-Feb-2020	1085.00	1113.80	1113.80	1112.00		1112.00	1113.13	40	0.45	2	40	100.00
SRTRANSFIN	YU	07-Feb-2020	1114.99	1114.99	1114.99	1066.00	1080.00	1080.00	1092.72	450	4.92	13	330	73.33
SRTRANSFIN	YV	07-Feb-2020	1000.00	1001.00	1002.00	1001.00	1001.00	1001.00	1001.03	155	1.55	4	150	96.77
SRTRANSFIN	YW	07-Feb-2020	1001.00	1002.00	1002.00	999.95	999.95	999.95	1000.05	504	5.04	4	479	95.04
SRTRANSFIN	YX	07-Feb-2020	987.59	990.00	995.00	990.00	990.00	990.00	990.44	181	1.79	6	181	100.00
SRTRANSFIN	YY	07-Feb-2020	1001.00	1001.05	1003.00	1001.05	1003.00	1003.00	1001.78	40	0.40	3	40	100.00
SRTRANSFIN	Z1	07-Feb-2020	1088.00	1087.80	1087.80	1086.89	1086.89	1086.89	1087.20	84	0.91	4	84	100.00
SRTRANSFIN	Z2	07-Feb-2020	1079.00	1090.15	1090.15	1090.15	1090.15	1090.15	1090.15	25	0.27	1	25	100.00
SRTRANSFIN	Z3	07-Feb-2020	990.00	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	24	0.24	1	24	100.00
SRTRANSFIN	Z4	07-Feb-2020	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	25	0.25	1	25	100.00
SRTRANSFIN	Z5	07-Feb-2020	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z7	07-Feb-2020	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	25	0.26	1	25	100.00
SRTRANSFIN	Z8	07-Feb-2020	1041.00	1041.25	1041.25	1041.00	1041.00	1041.00	1041.08	75	0.78	3	75	100.00
SRTRANSFIN	ZA	07-Feb-2020	1040.80	1040.80	1040.80	1020.00	1020.00	1020.00	1025.20	100	1.03	3	100	100.00
SSINFRA	SM	07-Feb-2020	12.75	12.15	12.15	12.15	12.15	12.15	12.15	9000	1.09	3	3000	33.33
SSWL	EQ	07-Feb-2020	750.95	746.80	750.85	740.55	750.85	748.85	747.00	22287	166.48	417	15014	67.37
STAMPEDE	BE	07-Feb-2020	0.35	0.30	0.40	0.30	0.40	0.40	0.36	76568	0.28	52	-	-
STAN	DR	07-Feb-2020	55.00	55.20	55.70	52.45	52.45	53.60	53.87	1748	0.94	48	1150	65.79
STAR	EQ	07-Feb-2020	494.05	492.00	510.00	488.10	496.00	498.75	500.62	1291727	6466.70	32703	387082	29.97
STARCEMENT	EQ	07-Feb-2020	91.55	89.40	89.70	86.90	88.55	88.20	88.07	176801	155.71	1397	137932	78.02
STARPAPER	EQ	07-Feb-2020	122.80	123.40	123.70	115.65	123.00	122.35	121.38	113652	137.95	2087	26700	23.49
STCINDIA	EQ	07-Feb-2020	52.25	52.30	56.90	51.25	53.55	53.70	54.50	102871	56.06	1740	43495	42.28
STEELCITY	EQ	07-Feb-2020	32.10	30.10	34.85	30.10	33.00	32.85	32.98	1043	0.34	25	322	30.87
STEELXIND	BE	07-Feb-2020	25.80	25.05	26.00	25.05	26.00	26.00	25.74	9211	2.37	44	-	-
STEL	EQ	07-Feb-2020	66.65	68.85	68.85	64.25	64.55	65.00	66.18	16892	11.18	250	13690	81.04
STERTOOLS	EQ	07-Feb-2020	237.40	240.15	241.40	231.30	234.80	231.60	234.59	3676	8.62	275	1698	46.19
STINDIA	EQ	07-Feb-2020	3.75	3.75	3.90	3.75	3.90	3.90	3.82	1073	0.04	9	869	80.99
STRTECH	EQ	07-Feb-2020	125.90	125.90	125.90	121.65	123.50	123.80	123.77	756170	935.92	6517	236439	31.27
SUBCAPCITY	BE	07-Feb-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	2	0.00	1	-	-
SUBEX	EQ	07-Feb-2020	5.70	5.75	5.90	5.60	5.70	5.75	5.78	435302	25.18	363	273639	62.86
SUBROS	EQ	07-Feb-2020	266.25	266.25	272.60	265.05	266.00	266.50	268.52	25487	68.44	879	12090	47.44
SUDARSCHEM	EQ	07-Feb-2020	480.40	480.00	482.90	464.60	465.50	466.30	472.97	144927	685.46	4717	76726	52.94
SUJANAUNI	BE	07-Feb-2020	0.15	0.15	0.15	0.10	0.10	0.10	0.13	59903	0.08	20	-	-
SUMEETINDS	BE	07-Feb-2020	1.70	1.70	1.75	1.65	1.70	1.70	1.70	55640	0.94	38	-	-
SUMICHEM	EQ	07-Feb-2020	242.30	247.50	261.40	245.50	258.00	256.55	254.16	1131386	2875.51	9676	603703	53.36
SUMIT	BE	07-Feb-2020	15.95	16.15	16.15	16.15	16.15	16.15	16.15	85	0.01	2	-	-
SUMMITSEC	EQ	07-Feb-2020	429.00	421.35	439.85	412.00	419.90	417.10	419.09	3690	15.46	254	2772	75.12
SUNCLAYLTD	EQ	07-Feb-2020	2191.20	2230.00	2255.00	2150.10	2151.00	2169.45	2196.76	624	13.71	171	418	66.99
SUNDARAM	EQ	07-Feb-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	108773	1.85	40	106273	97.70
SUNDARMFIN	EQ	07-Feb-2020	1674.15	1694.95	1709.70	1675.10	1685.00	1690.70	1688.23	69542	1174.03	3425	50412	72.49
SUNDARMHLD	EQ	07-Feb-2020	67.95	68.50	68.70	65.55	66.60	66.20	66.81	21825	14.58	945	8012	36.71
SUNDRMBRAK	EQ	07-Feb-2020	301.45	301.45	305.85	293.55	300.00	301.45	299.26	2942	8.80	262	1724	58.60
SUNDRMFAST	EQ	07-Feb-2020	487.80	487.70	494.00	476.10	478.75	480.35	480.69	53376	256.58	5031	28355	53.12
SUNFLAG	EQ	07-Feb-2020	39.50	39.30	39.90	38.75	39.00	39.00	39.28	72053	28.30	764	39600	54.96
SUNPHARMA	EQ	07-Feb-2020	430.65	432.00	441.75	423.20	430.35	430.80	434.30	7402556	32149.34	82235	1626411	21.97
SUNTECK	EQ	07-Feb-2020	397.25	397.20	399.35	391.00	396.80	395.85	394.56	128899	508.59	2587	4791	3.72
SUNTV	EQ	07-Feb-2020	489.75	489.75	496.15	479.45	483.15	484.60	486.97	1453625	7078.65	13904	252066	17.34
SUPERHOUSE	EQ	07-Feb-2020	83.00	84.50	86.45	83.20	84.50	85.40	85.48	8568	7.32	247	5931	69.22
SUPERSPIN	BE	07-Feb-2020	3.60	3.60	3.60	3.45	3.60	3.50	3.58	4660	0.17	14	-	-
SUPPETRO	EQ	07-Feb-2020	175.20	178.15	178.45	172.10	175.00	175.15	175.32	5680	9.96	237	3384	59.58
SUPRAJIT	EQ	07-Feb-2020	200.00	199.40	201.50	197.85	201.40	200.90	200.19	21643	43.33	760	16069	74.25
SUPREMEENG	SM	07-Feb-2020	29.15	27.60	27.60	26.60	26.80	26.80	26.91	16000	4.31	4	4000	25.00
SUPREMEIND	EQ	07-Feb-2020	1368.10	1372.00	1395.00	1351.55	1392.00	1390.00	1381.83	52757	729.01	6299	45412	86.08
SUPREMEINF	BE	07-Feb-2020	21.00	22.05	22.05	22.05	22.05	22.05	22.05	2192	0.48	17	-	-
SURANASOL	BE	07-Feb-2020	8.35	8.00	8.60	8.00	8.50	8.35	8.36	10637	0.89	70	-	-
SURANAT&P	EQ	07-Feb-2020	3.70	3.60	4.00	3.60	4.00	3.95	3.91	18074	0.71	35	17008	94.10
SURYALAXMI	EQ	07-Feb-2020	18.85	19.45	19.95	18.70	19.50	19.10	19.09	2895	0.55	212	2076	71.71
SURYAROSNI	EQ	07-Feb-2020	178.80	178.00	181.50	176.40	178.50	179.25	179.69	36520	65.62	691	20716	56.73
SUTLEJTEX	EQ	07-Feb-2020	31.65	31.55	31.85	30.85	31.35	31.35	31.31	6959	2.18	151	5874	84.41
SUVEN	EQ	07-Feb-2020	33.40	34.55	35.05	34.35	35.05	35.05	34.99	1463071	511.90	2818	1060047	72.45
SUZLON	EQ	07-Feb-2020	2.25	2.25	2.35	2.25	2.30	2.25	2.28	4747545	108.10	6466	3169753	66.77
SVLL	SM	07-Feb-2020	100.90	100.50	100.50	100.50	100.50	100.50	100.50	1000	1.01	1	1000	100.00
SWANENERGY	EQ	07-Feb-2020	134.15	133.00	140.70	131.30	139.00	139.45	136.93	159839	218.87	2585	44893	28.09
SWARAJENG	EQ	07-Feb-2020	1206.45	1232.95	1232.95	1200.05	1205.00	1210.90	1209.31	2774	33.55	264	2309	83.24
SWELECTES	EQ	07-Feb-2020	142.75	141.00	149.00	141.00	144.65	146.00	144.32	2947	4.25	137	2063	70.00
SWSOLAR	EQ	07-Feb-2020	311.90	311.70	318.00	307.25	310.20	310.45	311.95	75238	234.70	1712	54712	72.72
SYMPHONY	EQ	07-Feb-2020	1243.10	1264.95	1408.95	1230.10	1368.00	1360.80	1360.30	457648	6225.36	28289	87764	19.18
SYNDIBANK	EQ	07-Feb-2020	23.95	23.90	24.30	23.85	23.95	23.90	23.99	1747177	419.09	2534	1018842	58.31
SYNGENE	EQ	07-Feb-2020	315.30	312.50	321.20	312.50	312.65	314.20	317.27	110974	352.09	4328	55199	49.74
TAINWALCHM	EQ	07-Feb-2020	60.55	60.80	62.00	56.80	60.70	61.05	60.44	8144	4.92	259	4765	58.51
TAJGVK	EQ	07-Feb-2020	170.80	170.80	172.90	168.00	170.60	170.60	170.39	22591	38.49	429	18003	79.69
TAKE	EQ	07-Feb-2020	94.15	94.80	94.90	93.40	93.50	93.85	93.99	74613	70.13	620	49513	66.36
TALBROAUTO	EQ	07-Feb-2020	129.00	130.05	133.20	126.15	128.80	129.50	130.42	18975	24.75	670	7665	40.40
TALWALKARS	EQ	07-Feb-2020	2.50	2.60	2.60	2.40	2.50	2.45	2.49	27375	0.68	116	18560	67.80
TALWGYM	EQ	07-Feb-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.75	15476	0.27	43	15476	100.00
TANLA	EQ	07-Feb-2020	85.55	87.80	89.35	84.00	84.40	84.55	86.93	486956	423.31	3696	293486	60.27
TANTIACONS	BE	07-Feb-2020	1.95	1.90	1.95	1.90	1.95	1.95	1.90	14169	0.27	11	-	-
TARACHAND	SM	07-Feb-2020	37.75	40.00	41.50	40.00	41.50	41.50	40.75	4000	1.63	2	4000	100.00
TARAPUR	BE	07-Feb-2020	3.65	3.50	3.60	3.50	3.60	3.60	3.59	50	0.00	2	-	-
TARMAT	EQ	07-Feb-2020	29.40	29.50	30.40	28.50	30.40	29.60	29.52	9794	2.89	101	8743	89.27
TASTYBITE	EQ	07-Feb-2020	8237.50	8278.95	8309.00	8152.00	8309.00	8265.75	8209.66	278	22.82	114	185	66.55
TATACAPHSG	N2	07-Feb-2020	1000.00	999.00	999.00	999.00	999.00	999.00	999.00	250	2.50	2	250	100.00
TATACAPHSG	N6	07-Feb-2020	1005.00	1005.00	1005.25	1005.00	1005.25	1005.25	1005.25	109	1.10	2	109	100.00
TATACAPHSG	N8	07-Feb-2020	1009.90	1008.00	1010.00	1008.00	1010.00	1009.73	1009.56	799	8.07	8	799	100.00
TATACAPHSG	NA	07-Feb-2020	1001.00	1005.00	1009.99	1005.00	1009.99	1009.99	1008.09	105	1.06	12	105	100.00
TATACAPHSG	NB	07-Feb-2020	1005.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	589	5.89	5	589	100.00
TATACHEM	EQ	07-Feb-2020	753.15	754.90	769.65	751.80	764.70	763.80	762.16	1552526	11832.67	23192	754613	48.61
TATACOFFEE	EQ	07-Feb-2020	98.30	98.00	99.40	97.15	98.30	98.70	98.24	460333	452.24	3358	146063	31.73
TATACOMM	EQ	07-Feb-2020	419.80	421.40	422.00	409.60	420.00	413.40	416.38	48638	202.52	4382	21504	44.21
TATAELXSI	EQ	07-Feb-2020	1035.45	1036.00	1057.00	1021.00	1030.15	1030.50	1042.06	636650	6634.28	32710	127408	20.01
TATAGLOBAL	EQ	07-Feb-2020	392.05	391.10	404.00	390.55	395.75	396.70	399.30	11308676	45156.10	111017	3572245	31.59
TATAINVEST	EQ	07-Feb-2020	932.75	933.20	968.90	926.85	948.00	955.60	956.45	172705	1651.83	7178	45074	26.10
TATAMETALI	EQ	07-Feb-2020	611.00	617.70	620.05	608.00	610.20	614.95	615.06	16156	99.37	1079	9243	57.21
TATAMOTORS	EQ	07-Feb-2020	178.85	177.40	178.15	173.00	173.50	173.60	175.19	45195760	79180.67	180734	4124684	9.13
TATAMTRDVR	EQ	07-Feb-2020	73.35	73.00	73.70	71.30	71.80	71.80	72.33	2206225	1595.66	10044	620439	28.12
TATAPOWER	EQ	07-Feb-2020	57.70	57.40	58.20	57.35	57.95	58.00	57.89	3340932	1934.13	6301	1072358	32.10
TATASTEEL	E1	07-Feb-2020	59.10	59.35	59.50	57.00	57.30	57.50	57.87	150066	86.85	987	63017	41.99
TATASTEEL	EQ	07-Feb-2020	477.60	475.70	479.70	468.85	470.25	471.00	473.15	11649909	55121.86	146151	1511735	12.98
TATASTLBSL	EQ	07-Feb-2020	30.35	30.10	30.30	29.70	29.75	29.80	29.97	900062	269.72	1288	442288	49.14
TATASTLLP	EQ	07-Feb-2020	402.95	405.95	409.50	397.00	403.75	402.65	404.61	26041	105.36	1209	11855	45.52
TBZ	EQ	07-Feb-2020	39.70	40.95	40.95	38.80	39.45	39.30	39.72	33540	13.32	410	21180	63.15
TCFSL	NB	07-Feb-2020	1038.96	1036.01	1041.00	1036.01	1039.00	1039.00	1038.80	988	10.26	19	798	80.77
TCFSL	ND	07-Feb-2020	1048.00	1048.00	1052.99	1048.00	1051.80	1050.47	1050.03	1842	19.34	19	1342	72.86
TCFSL	NF	07-Feb-2020	1065.52	1065.99	1065.99	1063.00	1063.00	1063.00	1065.49	392	4.18	13	381	97.19
TCFSL	NH	07-Feb-2020	1031.00	1031.00	1040.00	1031.00	1032.00	1032.00	1034.33	30	0.31	4	30	100.00
TCFSL	NJ	07-Feb-2020	1040.01	1038.50	1038.50	1038.20	1038.20	1038.26	1038.26	50	0.52	2	50	100.00
TCI	EQ	07-Feb-2020	267.00	269.35	269.35	265.20	265.70	265.85	266.27	5491	14.62	240	4180	76.12
TCIDEVELOP	EQ	07-Feb-2020	378.80	360.00	393.90	353.10	375.00	374.95	372.26	429	1.60	57	352	82.05
TCIEXP	EQ	07-Feb-2020	894.70	905.00	923.95	881.00	915.00	912.35	908.82	13629	123.86	1576	6597	48.40
TCIFINANCE	EQ	07-Feb-2020	7.35	7.00	7.50	7.00	7.10	7.15	7.15	18765	1.34	68	11904	63.44
TCNSBRANDS	EQ	07-Feb-2020	579.45	600.00	615.95	581.00	587.00	584.70	601.00	18856	113.32	2042	6406	33.97
TCPLPACK	EQ	07-Feb-2020	310.95	310.95	311.50	305.00	310.00	306.35	308.27	2819	8.69	106	2374	84.21
TCS	EQ	07-Feb-2020	2128.35	2139.00	2151.00	2119.00	2138.00	2136.55	2131.41	2083442	44406.66	73200	1151799	55.28
TDPOWERSYS	EQ	07-Feb-2020	130.60	141.25	156.70	137.60	156.70	156.70	150.71	964004	1452.85	9824	212140	22.01
TEAMLEASE	EQ	07-Feb-2020	2439.65	2470.00	2470.00	2375.00	2380.00	2379.15	2385.30	53631	1279.26	7918	47115	87.85
TECHM	EQ	07-Feb-2020	817.70	817.70	825.45	814.25	822.65	824.45	820.73	1397438	11469.21	47565	826809	59.17
TECHNOE	EQ	07-Feb-2020	291.85	304.85	304.85	282.55	300.00	300.00	299.27	22591	67.61	2908	20262	89.69
TECHNOFAB	BE	07-Feb-2020	18.05	17.15	18.95	17.15	18.95	18.95	17.85	383	0.07	11	-	-
TEJASNET	EQ	07-Feb-2020	79.20	81.00	81.00	78.00	79.10	79.10	79.45	45217	35.92	1547	22668	50.13
TERASOFT	EQ	07-Feb-2020	26.25	27.45	27.45	26.00	26.70	26.60	26.48	5950	1.58	100	2036	34.22
TEXINFRA	EQ	07-Feb-2020	45.65	46.20	46.70	45.20	46.10	45.90	46.03	7005	3.22	119	6200	88.51
TEXMOPIPES	EQ	07-Feb-2020	15.00	15.20	15.20	14.50	14.55	14.65	14.69	62728	9.21	282	35312	56.29
TEXRAIL	EQ	07-Feb-2020	35.25	35.25	35.85	35.00	35.15	35.05	35.34	264760	93.55	1303	152751	57.69
TFCILTD	EQ	07-Feb-2020	71.85	72.00	72.50	69.10	69.95	70.10	70.78	148998	105.45	860	111257	74.67
TFL	BE	07-Feb-2020	4.35	4.30	4.50	4.15	4.20	4.45	4.25	17055	0.72	30	-	-
TGBHOTELS	EQ	07-Feb-2020	3.80	3.75	3.95	3.75	3.90	3.95	3.89	2729	0.11	13	2694	98.72
THANGAMAYL	EQ	07-Feb-2020	422.45	421.00	428.80	411.50	419.00	421.95	421.57	17554	74.00	855	7046	40.14
THEINVEST	EQ	07-Feb-2020	121.80	121.55	121.90	118.05	121.90	121.85	120.64	2890	3.49	62	1726	59.72
THEJO	SM	07-Feb-2020	510.00	505.00	505.00	500.00	500.00	500.00	502.52	1600	8.04	7	1600	100.00
THEMISMED	BE	07-Feb-2020	367.05	374.90	380.00	370.60	380.00	380.00	375.53	401	1.51	13	-	-
THERMAX	EQ	07-Feb-2020	1056.35	1056.35	1056.35	1025.00	1045.00	1043.35	1039.44	30403	316.02	2712	21080	69.34
THIRUSUGAR	BZ	07-Feb-2020	4.25	4.25	4.25	4.25	4.25	4.25	4.25	50	0.00	1	-	-
THOMASCOOK	EQ	07-Feb-2020	52.15	52.40	53.45	50.50	50.55	51.05	52.15	154733	80.70	1449	94314	60.95
THOMASCOTT	BE	07-Feb-2020	4.00	4.20	4.20	4.20	4.20	4.20	4.20	10	0.00	1	-	-
THYROCARE	EQ	07-Feb-2020	611.50	615.90	617.00	605.00	605.00	606.70	609.54	33407	203.63	2619	13316	39.86
TI	BE	07-Feb-2020	17.80	17.50	18.65	17.50	18.65	18.60	18.41	70308	12.95	149	-	-
TIDEWATER	EQ	07-Feb-2020	4800.30	4803.25	4877.95	4790.90	4855.00	4851.35	4848.88	858	41.60	263	642	74.83
TIIL	EQ	07-Feb-2020	346.05	353.95	354.00	345.55	350.00	351.70	350.26	3087	10.81	153	2659	86.14
TIINDIA	EQ	07-Feb-2020	534.80	532.00	537.90	521.10	537.90	526.70	526.46	21215	111.69	2798	14710	69.34
TIJARIA	EQ	07-Feb-2020	6.20	6.20	6.30	6.00	6.00	6.10	6.13	6336	0.39	25	4450	70.23
TIL	EQ	07-Feb-2020	210.00	209.50	213.80	207.85	208.20	211.05	211.63	3376	7.14	126	2477	73.37
TIMESGTY	EQ	07-Feb-2020	29.65	29.70	30.85	29.30	29.30	29.45	29.73	1791	0.53	18	1284	71.69
TIMETECHNO	EQ	07-Feb-2020	54.00	54.65	54.65	53.05	53.60	53.70	53.68	85315	45.80	1114	52734	61.81
TIMKEN	EQ	07-Feb-2020	985.65	980.00	1040.00	963.50	971.35	972.75	1002.99	226196	2268.72	10014	56683	25.06
TINPLATE	EQ	07-Feb-2020	141.35	141.00	143.20	140.10	141.00	141.30	141.71	163673	231.94	2470	51268	31.32
TIPSINDLTD	BE	07-Feb-2020	116.05	118.15	118.15	111.00	115.20	114.30	112.73	4769	5.38	57	-	-
TIRUMALCHM	EQ	07-Feb-2020	62.65	62.50	63.30	61.00	61.55	61.40	61.86	302035	186.84	2706	149490	49.49
TIRUPATIFL	SM	07-Feb-2020	31.10	31.25	31.25	31.25	31.25	31.25	31.25	3200	1.00	1	3200	100.00
TITAN	EQ	07-Feb-2020	1259.30	1264.05	1279.50	1258.40	1271.85	1275.00	1271.49	2277867	28962.87	102527	796028	34.95
TMRVL	EQ	07-Feb-2020	9.25	9.15	9.85	9.00	9.40	9.35	9.33	20597	1.92	143	9737	47.27
TNPETRO	EQ	07-Feb-2020	39.65	40.00	40.90	38.75	39.00	39.30	39.94	142856	57.06	852	98240	68.77
TNPL	EQ	07-Feb-2020	183.40	184.65	185.15	181.30	182.00	181.95	182.53	23732	43.32	657	18151	76.48
TNTELE	BE	07-Feb-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	2258	0.03	7	-	-
TOKYOPLAST	EQ	07-Feb-2020	74.35	75.00	75.95	70.40	71.00	72.15	72.53	8941	6.48	418	5226	58.45
TORNTPHARM	EQ	07-Feb-2020	2001.40	2001.00	2040.00	1995.60	2007.80	2020.80	2022.66	227600	4603.56	16627	79298	34.84
TORNTPOWER	EQ	07-Feb-2020	309.40	309.00	310.00	303.45	306.00	305.75	306.19	779732	2387.50	9861	319651	40.99
TOTAL	SM	07-Feb-2020	45.65	47.00	47.00	45.00	45.00	45.00	45.79	15000	6.87	5	9000	60.00
TOUCHWOOD	EQ	07-Feb-2020	78.55	75.35	82.90	75.35	76.75	77.15	78.39	18749	14.70	255	9290	49.55
TPLPLASTEH	EQ	07-Feb-2020	127.85	126.90	133.00	126.00	131.50	128.50	128.92	6256	8.06	263	2612	41.75
TRANSWIND	SM	07-Feb-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	4000	0.16	1	4000	100.00
TREEHOUSE	EQ	07-Feb-2020	5.05	5.05	5.50	5.05	5.10	5.15	5.17	6837	0.35	36	5514	80.65
TREJHARA	EQ	07-Feb-2020	11.25	10.70	12.50	10.70	12.40	12.35	11.63	3547	0.41	54	1993	56.19
TRENT	EQ	07-Feb-2020	593.10	620.00	678.40	620.00	661.00	662.55	645.81	2595009	16758.74	79294	941803	36.29
TRF	EQ	07-Feb-2020	118.20	119.00	119.50	115.65	116.00	116.35	117.02	28909	33.83	854	15791	54.62
TRIDENT	EQ	07-Feb-2020	5.95	6.00	6.10	5.95	6.05	6.05	6.02	3228388	194.33	2684	1451908	44.97
TRIGYN	EQ	07-Feb-2020	46.70	47.70	47.80	46.75	47.00	47.05	47.17	24396	11.51	252	14397	59.01
TRIL	EQ	07-Feb-2020	8.75	9.20	9.20	8.45	8.85	8.70	8.76	115188	10.09	547	65862	57.18
TRITURBINE	EQ	07-Feb-2020	94.25	94.10	96.00	94.05	94.05	95.20	95.20	1031164	981.69	295	1022270	99.14
TRIVENI	EQ	07-Feb-2020	78.60	79.30	79.80	78.30	79.05	79.40	79.07	424309	335.49	4273	199540	47.03
TTKHLTCARE	EQ	07-Feb-2020	502.00	502.50	530.00	494.45	528.90	528.55	516.35	3151	16.27	387	1909	60.58
TTKPRESTIG	EQ	07-Feb-2020	5845.60	5830.00	5861.95	5752.00	5825.00	5785.30	5817.09	12682	737.72	1422	11519	90.83
TTL	EQ	07-Feb-2020	41.80	42.70	42.70	40.20	41.65	42.00	41.92	2255	0.95	54	1117	49.53
TTML	EQ	07-Feb-2020	2.55	2.75	3.05	2.75	3.05	3.05	2.99	10106922	302.24	2822	4031977	39.89
TV18BRDCST	EQ	07-Feb-2020	25.35	25.50	26.70	25.20	26.60	26.30	26.05	5340909	1391.18	6800	2948721	55.21
TVSELECT	EQ	07-Feb-2020	115.70	116.00	116.00	110.80	111.25	111.35	112.46	39876	44.84	738	27827	69.78
TVSMOTOR	EQ	07-Feb-2020	473.85	476.20	479.95	464.75	465.15	466.20	469.96	1261340	5927.73	22488	345584	27.40
TVSSRICHAK	EQ	07-Feb-2020	1686.75	1700.00	1713.90	1680.10	1683.05	1685.65	1693.21	934	15.81	237	686	73.45
TVTODAY	EQ	07-Feb-2020	236.65	238.10	248.00	232.25	244.00	241.30	240.94	34756	83.74	1289	11639	33.49
TWL	EQ	07-Feb-2020	44.15	44.45	46.00	44.05	45.45	45.40	45.00	454871	204.71	2842	199385	43.83
UBL	EQ	07-Feb-2020	1343.00	1338.00	1349.00	1298.50	1315.95	1320.85	1327.36	894963	11879.42	25959	190435	21.28
UCALFUEL	EQ	07-Feb-2020	133.80	133.95	134.25	130.20	132.00	132.40	132.39	9908	13.12	366	7445	75.14
UCOBANK	EQ	07-Feb-2020	15.90	15.75	15.85	15.15	15.35	15.30	15.41	1378187	212.41	2854	448049	32.51
UFLEX	EQ	07-Feb-2020	221.55	222.05	233.95	220.15	222.85	225.65	229.03	497416	1139.22	10999	102260	20.56
UFO	EQ	07-Feb-2020	120.30	122.75	123.50	120.85	123.25	122.10	122.00	6805	8.30	401	3557	52.27
UGARSUGAR	EQ	07-Feb-2020	14.90	14.85	15.10	14.55	14.75	14.75	14.79	106297	15.73	328	69543	65.42
UJAAS	EQ	07-Feb-2020	4.70	4.80	4.85	4.65	4.85	4.80	4.77	290945	13.89	434	144328	49.61
UJJIVAN	EQ	07-Feb-2020	402.85	404.70	410.00	401.25	404.75	404.30	405.54	1277193	5179.54	13376	173639	13.60
UJJIVANSFB	EQ	07-Feb-2020	56.75	56.85	56.90	55.75	56.05	55.95	56.12	1442427	809.47	6554	632264	43.83
ULTRACEMCO	EQ	07-Feb-2020	4464.90	4476.40	4547.00	4449.65	4465.20	4471.80	4509.35	547874	24705.55	48152	180716	32.98
UMANGDAIRY	EQ	07-Feb-2020	41.30	41.15	42.80	40.25	42.80	42.35	41.83	4261	1.78	103	3000	70.41
UNICHEMLAB	EQ	07-Feb-2020	148.95	149.05	154.80	149.05	151.00	152.30	152.38	25454	38.79	669	13053	51.28
UNIENTER	EQ	07-Feb-2020	66.30	66.65	67.40	64.30	65.95	64.65	65.86	2519	1.66	147	1669	66.26
UNIINFO	SM	07-Feb-2020	29.90	29.90	29.90	29.25	29.65	29.65	29.66	14000	4.15	7	2000	14.29
UNIONBANK	EQ	07-Feb-2020	49.00	49.25	49.50	48.55	49.10	48.95	49.09	2122619	1042.09	5763	336016	15.83
UNIPLY	EQ	07-Feb-2020	9.40	9.55	9.85	8.95	9.05	9.00	9.21	207318	19.10	653	165323	79.74
UNITECH	BE	07-Feb-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	620952	12.11	348	-	-
UNITEDBNK	EQ	07-Feb-2020	8.85	9.05	9.05	8.60	8.65	8.60	8.75	608322	53.21	1271	400416	65.82
UNITEDTEA	EQ	07-Feb-2020	271.45	285.00	285.00	272.00	275.00	275.25	276.72	484	1.34	36	38	7.85
UNITY	BZ	07-Feb-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.34	3907	0.01	12	-	-
UNIVCABLES	EQ	07-Feb-2020	169.25	169.00	171.00	164.20	166.00	166.35	168.13	20611	34.65	845	13353	64.79
UPL	EQ	07-Feb-2020	536.85	539.00	555.45	538.30	544.00	543.10	547.92	5702296	31244.01	78896	1001687	17.57
URAVI	SM	07-Feb-2020	101.20	100.95	100.95	100.95	100.95	100.95	100.95	1200	1.21	1	1200	100.00
URJA	BE	07-Feb-2020	1.60	1.65	1.65	1.55	1.65	1.60	1.61	488751	7.88	683	-	-
USHAMART	EQ	07-Feb-2020	26.70	27.30	28.20	26.05	26.55	26.70	27.09	720490	195.19	3121	336571	46.71
UTIFEFRGR4	MF	07-Feb-2020	9.76	10.20	10.20	10.20	10.20	10.20	10.20	2000	0.20	1	2000	100.00
UTINEXT50	EQ	07-Feb-2020	292.50	295.00	298.88	290.01	292.38	293.47	295.86	1602	4.74	29	819	51.12
UTINIFTETF	EQ	07-Feb-2020	1285.90	1285.00	1287.75	1274.50	1286.40	1285.36	1283.03	357	4.58	32	282	78.99
UTISENSETF	EQ	07-Feb-2020	430.11	436.99	436.99	431.99	434.99	434.99	434.09	123	0.53	20	53	43.09
UTISXN50	EQ	07-Feb-2020	315.00	330.00	369.00	330.00	360.00	359.33	352.81	50	0.18	33	21	42.00
UTTAMSTL	EQ	07-Feb-2020	6.75	6.95	7.05	6.80	7.05	7.05	7.02	73140	5.13	131	56979	77.90
UTTAMSUGAR	EQ	07-Feb-2020	113.20	115.95	117.00	111.45	112.40	113.00	113.53	117064	132.90	2064	35364	30.21
UVSL	EQ	07-Feb-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.10	3265529	3.11	365	3109045	95.21
V2RETAIL	EQ	07-Feb-2020	92.30	92.95	94.90	87.50	88.00	88.30	90.24	238211	214.97	4239	129720	54.46
VADILALIND	EQ	07-Feb-2020	874.20	864.10	890.00	864.10	875.50	885.45	885.47	31831	281.85	1002	18342	57.62
VAIBHAVGBL	EQ	07-Feb-2020	1000.90	1003.00	1035.00	1000.00	1011.50	1006.50	1011.74	45526	460.61	5274	31063	68.23
VAISHALI	EQ	07-Feb-2020	50.95	50.00	52.00	50.00	50.50	50.50	51.70	3442	1.78	27	417	12.12
VAKRANGEE	EQ	07-Feb-2020	44.80	44.95	45.75	44.55	45.00	45.05	45.17	1390803	628.21	3803	896359	64.45
VARDHACRLC	EQ	07-Feb-2020	34.35	34.85	34.90	34.30	34.50	34.60	34.63	1043	0.36	20	927	88.88
VARDMNPOLY	BE	07-Feb-2020	2.30	2.30	2.30	2.20	2.20	2.20	2.28	639	0.01	12	-	-
VARROC	EQ	07-Feb-2020	449.85	452.00	462.00	428.85	435.00	434.35	443.71	47970	212.85	2526	29520	61.54
VASCONEQ	EQ	07-Feb-2020	16.10	15.90	16.30	15.80	15.95	16.00	16.09	99896	16.07	230	78656	78.74
VASWANI	EQ	07-Feb-2020	4.20	4.20	4.25	3.85	3.90	3.95	3.98	51076	2.03	182	36232	70.94
VBL	EQ	07-Feb-2020	776.25	780.00	850.00	780.00	838.40	843.25	827.86	1483154	12278.40	43622	475390	32.05
VEDL	EQ	07-Feb-2020	143.85	143.85	145.30	141.75	144.25	144.60	144.29	9671106	13954.00	35383	1997601	20.66
VENKEYS	EQ	07-Feb-2020	1610.05	1618.45	1629.85	1496.25	1534.00	1538.55	1543.36	467895	7221.29	31752	77456	16.55
VENUSREM	EQ	07-Feb-2020	23.10	24.25	24.25	23.25	23.30	23.30	23.50	980	0.23	16	828	84.49
VESUVIUS	EQ	07-Feb-2020	1129.10	1112.50	1138.50	1103.85	1138.00	1122.10	1121.36	1050	11.77	148	660	62.86
VETO	EQ	07-Feb-2020	39.65	38.25	40.80	38.20	39.10	39.20	39.16	3937	1.54	101	2861	72.67
VGUARD	EQ	07-Feb-2020	214.00	214.45	215.85	212.80	213.00	213.20	214.16	120720	258.53	3346	70822	58.67
VHL	EQ	07-Feb-2020	1262.85	1290.00	1299.95	1282.10	1288.00	1292.30	1290.54	276	3.56	46	215	77.90
VICEROY	BE	07-Feb-2020	1.25	1.30	1.30	1.25	1.25	1.30	1.30	67851	0.88	65	-	-
VIDEOIND	BZ	07-Feb-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	84838	1.91	96	-	-
VIDHIING	EQ	07-Feb-2020	66.25	67.00	67.00	65.65	66.05	66.10	66.09	10094	6.67	168	8816	87.34
VIJIFIN	EQ	07-Feb-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.39	34674	0.13	27	32274	93.08
VIKASECO	EQ	07-Feb-2020	2.85	3.00	3.00	2.75	2.85	2.85	2.86	278790	7.98	259	170944	61.32
VIKASMCORP	EQ	07-Feb-2020	2.25	2.20	2.35	2.20	2.25	2.30	2.31	248289	5.73	153	179688	72.37
VIKASPROP	EQ	07-Feb-2020	9.90	10.05	10.05	10.05	10.05	10.05	10.05	18079	1.82	33	18079	100.00
VIKASWSP	EQ	07-Feb-2020	9.25	9.30	9.50	8.50	8.85	8.85	8.94	723875	64.69	909	410780	56.75
VIMTALABS	EQ	07-Feb-2020	109.40	109.15	115.40	107.00	114.95	114.45	112.80	63572	71.71	1309	33282	52.35
VINATIORGA	EQ	07-Feb-2020	1060.85	1068.00	1072.00	1025.00	1032.00	1029.40	1035.77	50378	521.80	7966	26647	52.89
VINDHYATEL	EQ	07-Feb-2020	908.85	913.95	919.50	882.10	882.10	886.05	899.01	9256	83.21	671	5747	62.09
VINYLINDIA	EQ	07-Feb-2020	63.70	64.50	64.85	63.00	63.25	63.40	63.62	4616	2.94	173	2865	62.07
VIPCLOTHNG	EQ	07-Feb-2020	7.00	7.35	7.35	7.10	7.35	7.35	7.35	55784	4.10	111	43972	78.83
VIPIND	EQ	07-Feb-2020	476.25	474.95	501.35	472.50	496.60	495.85	490.56	661557	3245.35	20183	205306	31.03
VIPULLTD	BE	07-Feb-2020	21.15	22.20	22.20	21.10	22.20	22.20	22.09	9353	2.07	42	-	-
VISAKAIND	EQ	07-Feb-2020	261.40	262.00	271.00	255.00	255.00	261.80	263.80	76615	202.11	2045	32944	43.00
VISASTEEL	EQ	07-Feb-2020	4.65	4.55	4.85	4.50	4.55	4.55	4.67	4905	0.23	28	2539	51.76
VISESHINFO	BE	07-Feb-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.08	1373234	1.12	335	-	-
VISHAL	BE	07-Feb-2020	235.00	235.00	235.00	229.00	229.00	229.55	232.00	7521	17.45	23	-	-
VISHNU	EQ	07-Feb-2020	129.65	130.05	132.90	127.10	129.90	128.65	129.64	2186	2.83	116	1410	64.50
VISHWARAJ	EQ	07-Feb-2020	79.70	81.00	81.25	77.85	78.00	78.65	78.87	10315	8.14	204	5591	54.20
VIVIDHA	BE	07-Feb-2020	0.35	0.30	0.35	0.30	0.35	0.35	0.30	319006	0.96	57	-	-
VIVIMEDLAB	EQ	07-Feb-2020	12.10	12.15	12.35	12.00	12.10	12.05	12.10	53198	6.44	268	36180	68.01
VLSFINANCE	EQ	07-Feb-2020	59.20	59.05	59.65	58.90	59.25	58.95	59.01	11350	6.70	128	10572	93.15
VMART	EQ	07-Feb-2020	2389.25	2409.95	2443.95	2252.30	2277.00	2279.65	2304.16	45223	1042.01	4922	20302	44.89
VOLTAMP	EQ	07-Feb-2020	1317.55	1300.00	1333.40	1297.65	1300.00	1317.05	1317.50	4406	58.05	722	2695	61.17
VOLTAS	EQ	07-Feb-2020	683.25	684.00	707.90	671.50	699.50	701.45	691.56	5493326	37989.65	79089	599298	10.91
VRLLOG	EQ	07-Feb-2020	265.50	265.60	267.95	263.00	263.30	263.70	264.63	38960	103.10	1900	21473	55.12
VSCL	SM	07-Feb-2020	14.65	15.30	15.30	15.30	15.30	15.30	15.30	6000	0.92	2	0	0.00
VSSL	EQ	07-Feb-2020	70.60	68.25	72.45	68.25	69.05	69.50	69.41	4704	3.27	157	3057	64.99
VSTIND	EQ	07-Feb-2020	4402.75	4449.90	4456.05	4342.05	4373.00	4356.40	4373.45	1714	74.96	603	1209	70.54
VSTTILLERS	EQ	07-Feb-2020	1372.80	1364.05	1412.00	1364.00	1380.00	1389.20	1394.42	6281	87.58	1128	3680	58.59
VTL	EQ	07-Feb-2020	1017.90	1044.90	1044.90	1011.00	1011.00	1017.70	1020.56	1247	12.73	266	942	75.54
WABAG	EQ	07-Feb-2020	215.75	215.75	219.30	213.80	213.90	214.65	216.24	155029	335.23	3535	67520	43.55
WABCOINDIA	EQ	07-Feb-2020	6753.50	6779.95	6779.95	6724.40	6760.00	6743.35	6742.71	945	63.72	231	750	79.37
WALCHANNAG	EQ	07-Feb-2020	65.35	64.90	65.30	63.50	63.65	63.80	64.27	101062	64.95	1290	49454	48.93
WANBURY	BE	07-Feb-2020	18.25	18.25	18.75	18.05	18.05	18.05	18.25	861	0.16	6	-	-
WATERBASE	EQ	07-Feb-2020	133.40	134.70	139.15	133.35	135.60	136.35	136.55	266004	363.22	4553	74960	28.18
WEBELSOLAR	EQ	07-Feb-2020	29.65	29.70	29.70	28.75	28.80	29.05	29.05	94614	27.49	430	66452	70.23
WEIZFOREX	EQ	07-Feb-2020	327.80	316.00	343.00	316.00	325.00	328.95	334.31	1931	6.46	249	1460	75.61
WEIZMANIND	EQ	07-Feb-2020	25.90	25.50	25.95	25.00	25.15	25.15	25.37	1993	0.51	29	481	24.13
WELCORP	EQ	07-Feb-2020	198.35	199.35	230.00	198.85	221.50	224.45	217.18	6717712	14589.83	52445	2476555	36.87
WELENT	EQ	07-Feb-2020	79.85	80.00	86.30	79.20	85.00	85.45	83.22	587073	488.59	5680	254519	43.35
WELINV	EQ	07-Feb-2020	187.00	195.00	200.00	195.00	200.00	200.00	195.18	219	0.43	5	219	100.00
WELSPUNIND	EQ	07-Feb-2020	43.10	43.10	45.45	41.50	44.90	44.90	43.79	43233191	18932.95	41628	19382694	44.83
WENDT	EQ	07-Feb-2020	2533.75	2530.05	2585.00	2530.05	2550.05	2578.50	2573.48	75	1.93	33	69	92.00
WESTLIFE	EQ	07-Feb-2020	453.10	452.50	468.55	445.05	464.70	462.05	456.28	244471	1115.48	9540	148503	60.74
WHEELS	EQ	07-Feb-2020	603.00	605.00	615.00	590.30	611.00	611.65	607.71	1892	11.50	237	1464	77.38
WHIRLPOOL	EQ	07-Feb-2020	2492.05	2540.00	2555.00	2470.00	2501.00	2529.45	2508.35	83246	2088.10	7370	46016	55.28
WILLAMAGOR	EQ	07-Feb-2020	19.00	18.05	18.95	18.05	18.05	18.05	18.21	40154	7.31	188	30250	75.33
WINDMACHIN	EQ	07-Feb-2020	21.70	21.40	22.40	21.20	21.35	21.45	21.53	2398	0.52	70	2089	87.11
WIPRO	EQ	07-Feb-2020	243.65	247.00	247.00	242.95	243.55	243.95	244.49	2759512	6746.65	31057	1013202	36.72
WOCKPHARMA	EQ	07-Feb-2020	342.10	342.80	355.00	341.05	345.00	345.00	346.82	1238935	4296.92	19657	243870	19.68
WONDERLA	EQ	07-Feb-2020	242.95	243.00	245.00	239.00	239.50	239.65	240.47	15507	37.29	1594	8869	57.19
WSTCSTPAPR	EQ	07-Feb-2020	230.75	231.10	232.35	226.50	228.00	227.75	229.09	57401	131.50	1308	23096	40.24
XCHANGING	EQ	07-Feb-2020	55.00	54.95	55.75	54.50	55.45	54.85	54.97	20512	11.28	272	11574	56.43
XELPMOC	EQ	07-Feb-2020	63.70	64.90	65.85	62.35	63.25	63.30	63.61	1703	1.08	150	1203	70.64
XPROINDIA	EQ	07-Feb-2020	22.60	23.90	24.35	22.70	23.00	23.00	23.07	971	0.22	21	731	75.28
YESBANK	EQ	07-Feb-2020	38.55	38.80	39.95	38.15	38.70	38.70	38.97	127163152	49553.70	218909	12854314	10.11
ZEEL	EQ	07-Feb-2020	235.80	237.00	251.50	236.50	248.80	249.75	245.11	27637790	67741.80	202854	9001061	32.57
ZEEL	P2	07-Feb-2020	5.60	5.55	5.60	5.50	5.55	5.55	5.55	13117809	728.35	103	13117707	100.00
ZEELEARN	EQ	07-Feb-2020	17.60	17.95	19.00	17.60	18.35	18.35	18.38	162073	29.80	813	99337	61.29
ZEEMEDIA	BE	07-Feb-2020	5.60	5.60	5.70	5.50	5.65	5.65	5.63	134545	7.57	307	-	-
ZENITHEXPO	BE	07-Feb-2020	44.95	43.55	45.00	43.50	45.00	45.00	43.57	61	0.03	3	-	-
ZENSARTECH	EQ	07-Feb-2020	164.65	164.95	164.95	160.40	161.00	161.15	162.26	58045	94.18	2028	42272	72.83
ZENTEC	EQ	07-Feb-2020	56.45	56.80	59.20	56.25	59.00	58.70	58.20	23539	13.70	368	16458	69.92
ZICOM	BE	07-Feb-2020	1.60	1.60	1.60	1.60	1.60	1.60	1.60	2420	0.04	9	-	-
ZODIAC	SM	07-Feb-2020	19.95	19.50	19.50	19.50	19.50	19.50	19.50	2000	0.39	1	2000	100.00
ZODIACLOTH	EQ	07-Feb-2020	178.00	178.05	178.10	175.10	175.10	175.75	176.11	1284	2.26	71	762	59.35
ZODJRDMKJ	EQ	07-Feb-2020	29.60	30.00	30.00	29.60	29.60	29.60	29.66	51	0.02	4	51	100.00
ZOTA	EQ	07-Feb-2020	178.95	180.35	206.40	177.10	187.75	187.70	187.88	41832	78.59	767	14456	34.56
ZUARI	EQ	07-Feb-2020	99.00	99.45	100.45	97.80	98.00	98.40	98.96	35635	35.27	750	16535	46.40
ZUARIGLOB	EQ	07-Feb-2020	53.75	54.40	54.50	51.80	54.50	52.75	52.80	31394	16.58	478	9337	29.74
ZYDUSWELL	EQ	07-Feb-2020	1471.30	1487.40	1494.00	1456.45	1473.00	1471.10	1472.55	4092	60.26	647	2596	63.44