nse-sec-bhavdata-full-2020-01-01.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	01-Jan-2020	35.20	36.00	36.80	35.25	35.65	35.80	35.96	49077	17.65	370	36031	73.42
3IINFOTECH	EQ	01-Jan-2020	1.95	2.00	2.05	1.95	2.05	2.00	1.99	800982	15.96	356	641119	80.04
3MINDIA	EQ	01-Jan-2020	21304.70	21350.70	21820.90	21348.85	21750.00	21721.95	21641.04	773	167.29	445	461	59.64
3PLAND	EQ	01-Jan-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	167	0.01	3	167	100.00
5PAISA	EQ	01-Jan-2020	192.50	192.05	211.75	192.05	206.00	205.50	207.27	107432	222.68	2576	30263	28.17
63MOONS	EQ	01-Jan-2020	101.80	101.10	115.00	101.10	110.15	110.40	110.82	731910	811.12	13777	225138	30.76
A2ZINFRA	EQ	01-Jan-2020	7.55	7.65	8.10	7.50	7.65	7.75	7.73	298173	23.05	470	208536	69.94
AARON	SM	01-Jan-2020	47.60	47.50	47.50	47.50	47.50	47.50	47.50	3300	1.57	1	3300	100.00
AARTIDRUGS	EQ	01-Jan-2020	579.30	579.30	598.40	575.55	592.00	591.90	591.02	13121	77.55	1183	6883	52.46
AARTIIND	EQ	01-Jan-2020	830.75	836.00	843.00	831.10	838.70	837.80	837.24	87969	736.51	2841	66232	75.29
AARVEEDEN	EQ	01-Jan-2020	14.00	14.00	14.45	13.80	14.15	13.90	14.06	4874	0.69	46	4211	86.40
AARVI	SM	01-Jan-2020	30.35	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
AAVAS	EQ	01-Jan-2020	1981.10	1981.10	1998.00	1925.00	1961.00	1969.20	1957.07	45666	893.72	4459	25277	55.35
ABAN	EQ	01-Jan-2020	25.70	26.00	26.15	25.25	25.60	25.55	25.71	36475	9.38	746	20181	55.33
ABB	BE	01-Jan-2020	1285.25	1296.95	1296.95	1275.00	1290.00	1290.00	1283.67	6827	87.64	447	-	-
ABBOTINDIA	EQ	01-Jan-2020	13075.50	13170.60	13452.15	13080.00	13119.95	13140.00	13199.96	4037	532.88	1399	1754	43.45
ABCAPITAL	EQ	01-Jan-2020	102.70	103.20	103.40	101.20	101.35	101.50	102.07	982667	1003.01	9428	374847	38.15
ABFRL	EQ	01-Jan-2020	231.70	232.90	236.85	230.15	232.85	234.10	234.57	241005	565.33	4836	79395	32.94
ABMINTLTD	BE	01-Jan-2020	14.75	14.75	14.75	14.75	14.75	14.75	14.75	105	0.02	3	-	-
ABSLBANETF	EQ	01-Jan-2020	322.97	321.57	321.57	321.57	321.57	321.57	321.57	1	0.00	1	1	100.00
ABSLNN50ET	EQ	01-Jan-2020	286.31	286.87	286.87	286.87	286.87	286.87	286.87	6	0.02	1	6	100.00
ACC	EQ	01-Jan-2020	1445.65	1452.50	1457.00	1438.20	1438.40	1440.10	1444.50	321092	4638.18	12889	82053	25.55
ACCELYA	EQ	01-Jan-2020	1070.70	1070.70	1076.20	1032.05	1045.00	1045.25	1045.70	5055	52.86	646	2799	55.37
ACCORD	SM	01-Jan-2020	19.25	17.55	17.55	17.55	17.55	17.55	17.55	4000	0.70	1	4000	100.00
ACCURACY	SM	01-Jan-2020	25.30	25.90	26.55	25.60	26.50	26.50	26.00	16000	4.16	10	14400	90.00
ACE	EQ	01-Jan-2020	74.25	75.10	75.20	71.20	71.60	72.00	73.06	115215	84.17	1794	63039	54.71
ADANIENT	EQ	01-Jan-2020	208.35	209.00	210.45	206.65	207.55	207.85	208.21	1553127	3233.77	10641	238996	15.39
ADANIGAS	EQ	01-Jan-2020	162.70	163.40	179.70	160.40	176.85	176.85	171.47	7801084	13376.58	51079	1665189	21.35
ADANIGREEN	EQ	01-Jan-2020	166.45	169.35	174.75	168.10	174.75	174.75	173.41	5417952	9395.12	35158	1451570	26.79
ADANIPORTS	EQ	01-Jan-2020	366.00	368.00	379.25	366.00	377.45	377.65	375.71	11377167	42744.59	89107	1155555	10.16
ADANIPOWER	EQ	01-Jan-2020	61.80	61.80	64.30	61.55	63.70	63.90	63.25	16415397	10382.71	35031	2861554	17.43
ADANITRANS	EQ	01-Jan-2020	331.40	332.95	336.00	330.00	335.00	333.90	333.42	147701	492.47	3178	49581	33.57
ADFFOODS	EQ	01-Jan-2020	306.85	308.00	308.00	302.00	302.00	302.70	303.77	12184	37.01	533	8269	67.87
ADHUNIKIND	EQ	01-Jan-2020	49.20	50.00	51.60	47.15	49.00	49.15	49.22	21713	10.69	377	11904	54.82
ADLABS	BE	01-Jan-2020	4.40	4.60	4.60	4.50	4.60	4.60	4.60	35394	1.63	44	-	-
ADORWELD	EQ	01-Jan-2020	294.75	295.50	299.00	293.65	295.60	295.65	296.51	5737	17.01	408	3895	67.89
ADROITINFO	BE	01-Jan-2020	6.75	6.45	6.65	6.45	6.65	6.65	6.58	80	0.01	2	-	-
ADSL	BE	01-Jan-2020	20.10	20.40	20.50	19.50	20.50	20.30	19.95	11276	2.25	69	-	-
ADVANIHOTR	EQ	01-Jan-2020	53.20	53.75	53.85	51.30	53.40	53.40	52.48	10519	5.52	203	8486	80.67
ADVENZYMES	EQ	01-Jan-2020	165.50	165.50	166.40	164.10	164.15	164.50	164.94	12150	20.04	546	7411	61.00
AEGISCHEM	EQ	01-Jan-2020	193.45	193.90	199.00	192.85	197.30	196.25	196.54	141773	278.64	4945	67584	47.67
AFFLE	EQ	01-Jan-2020	1581.35	1580.00	1621.00	1576.15	1613.05	1611.40	1601.31	99256	1589.39	7798	28760	28.98
AGARIND	EQ	01-Jan-2020	81.25	81.55	90.00	81.50	87.10	87.90	86.72	7791	6.76	393	5413	69.48
AGCNET	EQ	01-Jan-2020	144.90	150.15	150.15	140.20	143.00	145.05	144.78	4655	6.74	160	2358	50.66
AGRITECH	EQ	01-Jan-2020	43.40	43.10	44.90	43.05	43.80	44.20	43.87	13417	5.89	280	7420	55.30
AGROPHOS	EQ	01-Jan-2020	80.05	72.05	72.05	72.05	72.05	72.05	72.05	2041	1.47	86	2041	100.00
AHLADA	SM	01-Jan-2020	48.20	48.90	50.00	48.90	50.00	50.00	49.21	4000	1.97	4	3000	75.00
AHLEAST	EQ	01-Jan-2020	176.90	173.40	178.00	169.00	170.00	170.95	170.25	11892	20.25	188	10418	87.61
AHLUCONT	EQ	01-Jan-2020	299.25	300.05	300.05	283.95	286.00	290.20	289.89	3629	10.52	300	1544	42.55
AHLWEST	EQ	01-Jan-2020	362.65	346.05	382.95	346.05	368.95	360.70	359.61	690	2.48	167	412	59.71
AIAENG	EQ	01-Jan-2020	1649.50	1640.55	1649.55	1615.10	1620.10	1622.60	1630.01	3912	63.77	661	2446	62.53
AIONJSW	EQ	01-Jan-2020	14.35	14.60	15.75	14.30	15.75	15.75	15.48	257409	39.85	503	210953	81.95
AIRAN	EQ	01-Jan-2020	12.35	12.20	12.90	12.00	12.90	12.75	12.61	14145	1.78	94	10120	71.54
AJANTPHARM	EQ	01-Jan-2020	974.55	975.00	987.35	971.20	979.90	978.45	981.40	29557	290.07	2684	11218	37.95
AJMERA	EQ	01-Jan-2020	117.95	118.40	124.85	117.70	122.50	122.15	122.46	98593	120.74	2353	39095	39.65
AKASH	EQ	01-Jan-2020	65.00	64.00	71.50	62.00	68.00	66.20	68.55	7490	5.13	129	4956	66.17
AKSHARCHEM	EQ	01-Jan-2020	237.20	236.90	262.70	223.35	251.05	252.45	249.64	169153	422.27	5772	35414	20.94
AKSHOPTFBR	EQ	01-Jan-2020	6.70	6.75	6.80	6.60	6.80	6.75	6.72	181975	12.23	263	138248	75.97
AKZOINDIA	EQ	01-Jan-2020	1971.15	2000.00	2021.00	1972.00	1995.00	2014.35	2005.70	14405	288.92	3588	7235	50.23
ALANKIT	EQ	01-Jan-2020	12.30	12.60	12.60	12.15	12.30	12.20	12.32	14740	1.82	94	9875	66.99
ALBERTDAVD	EQ	01-Jan-2020	408.40	409.65	424.00	408.15	415.00	414.00	416.38	13222	55.05	465	9691	73.29
ALBK	EQ	01-Jan-2020	18.85	18.80	18.95	18.75	18.80	18.80	18.81	910866	171.36	2147	310435	34.08
ALCHEM	BE	01-Jan-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	388	0.00	7	-	-
ALEMBICLTD	EQ	01-Jan-2020	59.60	60.75	63.55	59.50	61.00	61.15	62.13	665343	413.37	5197	212103	31.88
ALICON	EQ	01-Jan-2020	370.15	370.00	421.00	370.00	395.00	395.40	405.38	8304	33.66	820	4721	56.85
ALKALI	EQ	01-Jan-2020	41.25	41.30	42.15	41.00	42.15	42.00	41.79	4518	1.89	87	4012	88.80
ALKEM	EQ	01-Jan-2020	2013.90	2013.90	2100.00	2006.90	2099.00	2082.85	2079.41	94927	1973.92	17117	35470	37.37
ALKYLAMINE	EQ	01-Jan-2020	1085.00	1101.00	1134.75	1087.80	1099.00	1100.40	1113.08	24274	270.19	2114	15844	65.27
ALLCARGO	EQ	01-Jan-2020	97.45	97.30	98.50	97.00	97.00	97.15	97.70	47895	46.80	916	32453	67.76
ALLSEC	EQ	01-Jan-2020	286.10	281.60	299.40	281.60	288.00	285.10	286.73	807	2.31	268	227	28.13
ALMONDZ	EQ	01-Jan-2020	11.25	12.35	12.35	10.50	12.00	12.00	12.28	610	0.07	4	605	99.18
ALOKTEXT	BE	01-Jan-2020	3.05	3.10	3.15	2.90	3.05	3.05	2.97	1271618	37.76	985	-	-
ALPA	EQ	01-Jan-2020	16.90	16.90	16.90	16.25	16.50	16.40	16.60	14219	2.36	137	11119	78.20
ALPHAGEO	EQ	01-Jan-2020	172.90	173.05	175.95	170.70	174.85	173.70	173.83	3087	5.37	152	2885	93.46
ALPSINDUS	BE	01-Jan-2020	2.45	2.50	2.50	2.35	2.35	2.35	2.38	26686	0.63	66	-	-
AMARAJABAT	EQ	01-Jan-2020	724.35	728.85	732.60	718.10	720.60	720.90	725.22	405425	2940.24	9562	35956	8.87
AMBER	EQ	01-Jan-2020	1117.15	1120.00	1167.70	1117.15	1158.15	1149.50	1140.44	30349	346.11	2217	18175	59.89
AMBIKCO	EQ	01-Jan-2020	866.20	887.60	888.90	858.00	863.00	864.35	864.84	1509	13.05	198	1255	83.17
AMBUJACEM	EQ	01-Jan-2020	196.25	197.20	197.75	195.80	196.95	197.00	196.95	1459556	2874.55	9803	573653	39.30
AMDIND	EQ	01-Jan-2020	15.50	15.25	15.90	14.00	14.30	14.35	14.42	37714	5.44	293	26058	69.09
AMJLAND	EQ	01-Jan-2020	19.40	20.35	20.35	19.25	20.20	20.20	20.16	3447	0.70	29	2005	58.17
AMRUTANJAN	EQ	01-Jan-2020	440.30	440.35	444.50	431.20	432.25	432.50	436.89	10222	44.66	792	5891	57.63
ANANTRAJ	EQ	01-Jan-2020	34.00	34.00	35.30	33.60	34.75	34.75	34.56	405879	140.27	3489	251543	61.97
ANDHRABANK	EQ	01-Jan-2020	16.70	16.80	17.15	16.80	16.95	16.85	16.92	500578	84.71	1416	225417	45.03
ANDHRACEMT	EQ	01-Jan-2020	2.00	2.00	2.10	1.90	2.10	2.00	1.97	57251	1.13	85	44189	77.18
ANDHRSUGAR	EQ	01-Jan-2020	292.65	294.20	324.70	293.90	316.05	317.10	314.43	259095	814.68	7120	88154	34.02
ANIKINDS	EQ	01-Jan-2020	7.60	7.40	7.95	7.40	7.95	7.95	7.66	1500	0.11	23	1400	93.33
ANKITMETAL	BE	01-Jan-2020	0.50	0.50	0.55	0.45	0.45	0.45	0.48	59089	0.28	71	-	-
ANSALAPI	EQ	01-Jan-2020	5.15	5.15	5.30	4.90	4.95	5.00	5.02	74811	3.76	74	63797	85.28
ANSALHSG	BE	01-Jan-2020	5.30	5.30	5.45	5.05	5.10	5.10	5.17	19541	1.01	47	-	-
ANTGRAPHIC	BE	01-Jan-2020	0.60	0.55	0.60	0.55	0.60	0.60	0.56	30534	0.17	19	-	-
ANUP	EQ	01-Jan-2020	482.85	483.10	502.00	477.80	501.90	499.15	492.62	8497	41.86	542	5688	66.94
APARINDS	EQ	01-Jan-2020	389.80	392.00	392.00	389.00	390.00	389.85	389.85	10997	42.87	222	8788	79.91
APCL	EQ	01-Jan-2020	143.55	143.15	147.90	143.10	147.90	146.55	146.12	934	1.36	57	682	73.02
APCOTEXIND	EQ	01-Jan-2020	157.45	159.40	161.00	155.00	157.90	157.35	158.20	22144	35.03	814	15020	67.83
APEX	EQ	01-Jan-2020	345.35	347.50	407.00	347.50	395.00	395.85	387.34	4665403	18071.02	85351	391864	8.40
APLAPOLLO	EQ	01-Jan-2020	1877.70	1892.10	1939.00	1872.00	1885.05	1892.80	1913.75	70001	1339.64	6743	26971	38.53
APLLTD	EQ	01-Jan-2020	571.30	575.80	575.80	547.45	551.00	550.70	556.27	35709	198.64	2370	24400	68.33
APOLLO	EQ	01-Jan-2020	73.55	74.00	75.55	73.15	74.80	74.85	74.46	22974	17.11	518	10650	46.36
APOLLOHOSP	EQ	01-Jan-2020	1442.00	1440.00	1442.00	1422.20	1430.00	1426.35	1429.06	268255	3833.54	8723	35752	13.33
APOLLOPIPE	EQ	01-Jan-2020	345.80	346.00	346.90	342.05	344.00	344.30	344.76	4512	15.56	371	3182	70.52
APOLLOTYRE	EQ	01-Jan-2020	163.90	164.50	164.95	163.00	163.40	163.35	163.70	642850	1052.36	5110	103848	16.15
APOLSINHOT	EQ	01-Jan-2020	670.40	672.05	680.00	658.00	665.05	670.50	669.65	325	2.18	44	235	72.31
APTECHT	EQ	01-Jan-2020	161.50	162.25	167.75	161.15	164.60	164.70	165.08	360158	594.56	5687	65280	18.13
ARCHIDPLY	EQ	01-Jan-2020	27.45	27.45	28.45	27.45	27.90	28.00	27.86	5549	1.55	318	4185	75.42
ARCHIES	EQ	01-Jan-2020	18.35	18.50	18.70	18.30	18.35	18.40	18.44	20035	3.69	80	13966	69.71
ARCOTECH	BE	01-Jan-2020	2.20	2.10	2.20	2.10	2.20	2.20	2.14	9482	0.20	33	-	-
ARIES	EQ	01-Jan-2020	65.35	65.20	66.00	64.55	65.10	65.45	65.40	12535	8.20	423	8650	69.01
ARIHANT	EQ	01-Jan-2020	19.85	19.05	20.75	19.05	20.40	20.25	20.21	3120	0.63	137	877	28.11
ARIHANTSUP	EQ	01-Jan-2020	26.05	26.55	27.35	24.90	27.35	27.15	26.83	4562	1.22	31	2467	54.08
ARMANFIN	EQ	01-Jan-2020	634.65	648.00	648.00	625.10	642.50	637.25	638.62	3334	21.29	330	1972	59.15
AROGRANITE	EQ	01-Jan-2020	37.50	38.85	39.45	36.00	36.75	36.65	36.46	9622	3.51	138	6011	62.47
ARROWGREEN	EQ	01-Jan-2020	49.05	47.55	49.00	46.05	47.00	47.30	47.37	6614	3.13	219	3115	47.10
ARROWTEX	EQ	01-Jan-2020	10.55	10.15	10.80	10.15	10.60	10.60	10.61	17149	1.82	91	9422	54.94
ARSHIYA	EQ	01-Jan-2020	16.20	16.30	16.55	15.10	15.60	15.70	15.70	31615	4.96	235	25743	81.43
ARSSINFRA	EQ	01-Jan-2020	21.80	21.10	22.75	21.10	21.80	21.30	21.52	13221	2.85	86	8296	62.75
ARVIND	EQ	01-Jan-2020	39.95	40.30	41.50	40.10	40.60	40.60	40.83	1547503	631.91	7203	559053	36.13
ARVINDFASN	EQ	01-Jan-2020	393.40	394.85	409.05	394.85	400.00	399.15	401.51	30320	121.74	2556	11588	38.22
ARVSMART	EQ	01-Jan-2020	85.95	87.60	87.60	85.55	85.55	85.90	85.98	13657	11.74	313	13075	95.74
ASAHIINDIA	EQ	01-Jan-2020	199.55	199.85	203.15	199.00	200.00	200.65	200.95	12833	25.79	363	6468	50.40
ASAHISONG	EQ	01-Jan-2020	152.50	156.95	159.50	146.15	155.95	154.00	155.17	10989	17.05	673	6067	55.21
ASAL	EQ	01-Jan-2020	31.00	31.40	32.05	30.60	31.35	31.15	31.19	11382	3.55	78	8450	74.24
ASCOM	SM	01-Jan-2020	31.40	31.00	31.50	31.00	31.50	31.50	31.25	8000	2.50	2	8000	100.00
ASHAPURMIN	EQ	01-Jan-2020	27.10	27.80	28.45	26.85	28.30	28.10	28.02	29542	8.28	178	23326	78.96
ASHIANA	EQ	01-Jan-2020	102.00	102.05	103.50	97.65	99.90	99.70	98.93	75553	74.74	1017	49352	65.32
ASHIMASYN	EQ	01-Jan-2020	6.15	6.20	6.70	6.15	6.40	6.20	6.36	20214	1.28	134	10827	53.56
ASHOKA	EQ	01-Jan-2020	102.45	102.70	104.70	102.05	103.00	103.10	103.49	412580	427.00	5964	131638	31.91
ASHOKLEY	EQ	01-Jan-2020	81.50	81.95	81.95	80.80	81.00	81.05	81.24	7797743	6335.16	22282	1370056	17.57
ASIANHOTNR	EQ	01-Jan-2020	97.95	97.90	101.75	97.90	97.95	97.95	99.26	1326	1.32	441	432	32.58
ASIANPAINT	EQ	01-Jan-2020	1784.95	1790.20	1802.55	1783.20	1784.25	1793.20	1794.29	397285	7128.46	15386	79648	20.05
ASIANTILES	EQ	01-Jan-2020	219.15	217.75	224.60	217.70	219.40	219.35	221.68	24722	54.80	2940	8127	32.87
ASPINWALL	EQ	01-Jan-2020	138.95	141.45	142.00	138.90	142.00	142.00	139.67	145	0.20	9	117	80.69
ASTEC	EQ	01-Jan-2020	455.35	464.00	464.00	432.95	437.00	437.15	444.84	4487	19.96	513	1840	41.01
ASTERDM	EQ	01-Jan-2020	160.75	160.70	170.95	160.70	161.60	162.70	165.62	446861	740.11	9981	162366	36.33
ASTRAL	EQ	01-Jan-2020	1176.90	1175.50	1178.50	1156.00	1165.00	1166.85	1168.28	12034	140.59	1092	4633	38.50
ASTRAMICRO	EQ	01-Jan-2020	83.00	83.25	84.40	82.15	82.40	82.70	83.26	90467	75.32	2050	27484	30.38
ASTRAZEN	EQ	01-Jan-2020	2616.60	2634.80	2659.90	2616.05	2620.00	2618.80	2630.92	14045	369.51	2902	6522	46.44
ASTRON	EQ	01-Jan-2020	40.55	42.55	42.55	38.55	40.00	39.55	40.76	406222	165.58	1404	244616	60.22
ATFL	EQ	01-Jan-2020	629.25	631.30	651.15	630.00	650.90	649.65	646.14	5342	34.52	821	3729	69.81
ATLANTA	EQ	01-Jan-2020	6.00	5.95	5.95	5.75	5.80	5.80	5.86	4264	0.25	40	4100	96.15
ATLASCYCLE	BE	01-Jan-2020	49.15	51.60	51.60	51.50	51.60	51.60	51.60	3560	1.84	34	-	-
ATUL	EQ	01-Jan-2020	4050.80	4099.90	4100.00	4052.10	4055.00	4060.80	4070.80	1661	67.62	551	625	37.63
ATULAUTO	EQ	01-Jan-2020	252.30	248.05	256.00	247.80	254.00	254.80	253.63	24491	62.12	716	8911	36.38
AUBANK	EQ	01-Jan-2020	803.10	804.00	809.85	792.00	792.00	797.70	798.55	89721	716.47	7416	43292	48.25
AURDIS	SM	01-Jan-2020	38.50	38.95	38.95	38.95	38.95	38.95	38.95	2000	0.78	1	2000	100.00
AURIONPRO	EQ	01-Jan-2020	57.40	57.50	61.80	54.00	61.45	61.35	60.26	24821	14.96	379	10945	44.10
AUROPHARMA	EQ	01-Jan-2020	456.85	459.60	463.50	456.85	458.70	458.10	459.46	1081955	4971.18	15524	213396	19.72
AUSOMENT	BE	01-Jan-2020	35.55	36.85	36.90	36.85	36.90	36.90	36.88	4	0.00	2	-	-
AUTOAXLES	EQ	01-Jan-2020	835.05	832.15	840.30	816.65	820.45	819.60	825.05	4915	40.55	609	3043	61.91
AUTOIND	BE	01-Jan-2020	25.00	25.00	25.00	24.50	25.00	24.75	24.78	15144	3.75	71	-	-
AUTOLITIND	EQ	01-Jan-2020	21.50	21.35	21.85	21.10	21.60	21.45	21.54	2289	0.49	58	1365	59.63
AVADHSUGAR	EQ	01-Jan-2020	277.55	277.95	309.80	276.90	307.25	304.85	296.23	647022	1916.69	14662	157710	24.37
AVANTIFEED	EQ	01-Jan-2020	584.00	592.00	612.50	590.20	607.00	607.45	605.23	2387460	14449.70	48872	309553	12.97
AVTNPL	EQ	01-Jan-2020	31.00	30.95	31.95	30.60	31.25	31.50	31.58	45416	14.34	507	27469	60.48
AXISBANK	EQ	01-Jan-2020	754.10	754.90	759.95	747.20	748.75	748.70	751.81	4917748	36972.21	80824	988375	20.10
AXISCADES	EQ	01-Jan-2020	53.00	53.40	54.60	52.35	53.85	53.25	53.60	50326	26.97	717	31586	62.76
AXISGOLD	EQ	01-Jan-2020	3438.10	3437.10	3488.00	3420.00	3483.95	3473.80	3458.44	346	11.97	121	169	48.84
AXISNIFTY	EQ	01-Jan-2020	1260.96	1261.88	1261.88	1250.00	1251.40	1250.82	1258.20	31	0.39	9	23	74.19
AYMSYNTEX	EQ	01-Jan-2020	29.70	30.25	30.45	29.00	29.00	29.10	29.35	4809	1.41	93	2950	61.34
BAGFILMS	BE	01-Jan-2020	1.90	1.95	1.95	1.85	1.90	1.90	1.93	68160	1.32	53	-	-
BAJAJ-AUTO	EQ	01-Jan-2020	3185.00	3183.00	3193.75	3142.10	3151.00	3150.10	3169.79	320021	10143.99	16092	55953	17.48
BAJAJCON	EQ	01-Jan-2020	236.10	236.10	243.00	236.10	239.00	239.35	239.74	85650	205.34	1622	49607	57.92
BAJAJELEC	EQ	01-Jan-2020	358.15	362.05	366.95	357.05	357.50	360.05	361.55	149446	540.33	4350	34407	23.02
BAJAJFINSV	EQ	01-Jan-2020	9393.35	9420.00	9432.45	9351.95	9371.35	9378.45	9386.28	63668	5976.05	7532	9700	15.24
BAJAJHIND	EQ	01-Jan-2020	6.55	6.60	7.40	6.55	7.20	7.15	7.09	6899066	489.37	6561	2932333	42.50
BAJAJHLDNG	EQ	01-Jan-2020	3406.60	3409.50	3447.10	3358.00	3373.00	3376.70	3386.35	12825	434.30	2377	7117	55.49
BAJFINANCE	EQ	01-Jan-2020	4234.75	4237.80	4252.00	4221.00	4231.00	4231.30	4235.35	407042	17239.65	22951	97702	24.00
BALAJITELE	EQ	01-Jan-2020	51.65	52.45	52.45	50.10	50.95	50.85	50.96	21983	11.20	522	6071	27.62
BALAMINES	EQ	01-Jan-2020	399.30	404.70	420.00	399.00	413.00	415.85	412.54	124076	511.86	6374	45145	36.38
BALAXI	EQ	01-Jan-2020	81.20	83.00	84.00	74.05	79.90	78.70	79.10	949	0.75	42	646	68.07
BALKRISHNA	EQ	01-Jan-2020	20.35	20.50	21.35	20.50	20.75	20.70	20.93	35014	7.33	302	29392	83.94
BALKRISIND	EQ	01-Jan-2020	990.55	991.85	997.00	985.00	986.70	987.25	990.73	276090	2735.31	5895	27971	10.13
BALLARPUR	BE	01-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.42	617903	2.62	133	-	-
BALMLAWRIE	EQ	01-Jan-2020	124.85	124.90	125.45	123.60	123.75	123.85	124.49	61213	76.20	1166	44708	73.04
BALPHARMA	EQ	01-Jan-2020	41.20	41.10	42.90	39.75	42.40	42.20	41.93	13307	5.58	207	9871	74.18
BALRAMCHIN	EQ	01-Jan-2020	183.40	184.20	188.15	181.70	187.20	187.20	185.92	2157359	4011.03	16200	478170	22.16
BANARBEADS	EQ	01-Jan-2020	29.30	29.05	30.25	29.00	30.25	30.20	30.20	280	0.08	6	279	99.64
BANARISUG	EQ	01-Jan-2020	1175.75	1199.00	1268.05	1199.00	1244.00	1239.85	1237.04	2998	37.09	384	1741	58.07
BANCOINDIA	EQ	01-Jan-2020	107.90	106.00	109.95	104.50	108.65	107.35	107.88	36364	39.23	1343	22184	61.01
BANDHANBNK	EQ	01-Jan-2020	508.25	510.80	511.75	501.00	503.05	503.00	505.48	520264	2629.82	13964	190947	36.70
BANG	EQ	01-Jan-2020	16.80	16.80	17.30	16.50	16.50	16.55	16.94	3570	0.60	63	1368	38.32
BANKBARODA	EQ	01-Jan-2020	101.90	102.25	102.70	101.30	102.00	101.90	101.93	12896434	13145.09	27102	1106315	8.58
BANKBEES	EQ	01-Jan-2020	329.00	329.20	330.10	327.40	327.40	328.31	328.35	18548	60.90	1318	13812	74.47
BANKINDIA	EQ	01-Jan-2020	70.40	70.10	71.10	69.60	70.20	70.45	70.42	1611534	1134.77	5708	171761	10.66
BANSWRAS	BE	01-Jan-2020	106.20	106.20	111.50	106.00	111.50	111.50	111.01	13857	15.38	100	-	-
BARTRONICS	BE	01-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.30	1.31	1335	0.02	26	-	-
BASF	EQ	01-Jan-2020	988.25	985.05	1014.25	985.00	1008.00	1008.00	1005.06	11728	117.87	2962	6863	58.52
BASML	EQ	01-Jan-2020	115.25	112.70	122.95	112.70	122.95	120.25	119.68	673	0.81	49	643	95.54
BATAINDIA	EQ	01-Jan-2020	1751.55	1751.55	1764.70	1743.50	1746.20	1745.30	1752.25	214199	3753.30	9131	30198	14.10
BAYERCROP	EQ	01-Jan-2020	3562.80	3574.95	3635.00	3574.95	3625.00	3618.10	3619.62	2603	94.22	1465	1680	64.54
BBL	EQ	01-Jan-2020	816.65	824.50	829.00	818.00	828.00	824.05	823.75	3691	30.40	237	2625	71.12
BBTC	EQ	01-Jan-2020	1038.95	1036.85	1043.95	1022.95	1032.00	1029.20	1031.31	44974	463.82	2667	12485	27.76
BCG	BE	01-Jan-2020	6.55	6.75	6.75	6.30	6.70	6.70	6.67	283152	18.89	271	-	-
BCP	EQ	01-Jan-2020	15.75	16.40	16.40	15.00	15.00	15.00	15.37	175206	26.92	365	148561	84.79
BDL	EQ	01-Jan-2020	294.45	295.00	302.00	291.85	297.65	297.85	298.20	31747	94.67	2019	13266	41.79
BEARDSELL	EQ	01-Jan-2020	7.80	7.95	8.30	7.10	8.15	8.15	7.57	664	0.05	42	511	76.96
BEDMUTHA	BE	01-Jan-2020	16.75	16.75	17.40	16.50	17.00	17.00	17.08	675	0.12	10	-	-
BEL	EQ	01-Jan-2020	100.05	100.30	100.95	99.40	100.30	100.15	100.13	5146098	5153.01	12979	1941887	37.74
BEML	EQ	01-Jan-2020	984.00	984.25	997.00	975.00	988.00	990.85	985.99	260469	2568.19	8311	37515	14.40
BEPL	EQ	01-Jan-2020	52.00	51.40	53.35	50.00	51.25	51.55	51.96	884123	459.40	7481	209973	23.75
BERGEPAINT	EQ	01-Jan-2020	515.55	515.55	521.65	515.30	516.65	517.45	518.01	606573	3142.11	12361	104906	17.29
BETA	SM	01-Jan-2020	75.90	71.05	74.95	71.00	74.95	74.90	72.70	5600	4.07	6	3200	57.14
BFINVEST	EQ	01-Jan-2020	319.45	320.20	324.30	316.40	318.00	317.20	319.42	59111	188.81	2042	25329	42.85
BFUTILITIE	EQ	01-Jan-2020	316.25	316.20	322.50	315.50	318.00	318.35	318.50	209631	667.68	4642	63098	30.10
BGLOBAL	BE	01-Jan-2020	1.70	1.65	1.70	1.65	1.70	1.70	1.65	1533	0.03	9	-	-
BGRENERGY	EQ	01-Jan-2020	35.50	35.55	37.25	35.55	36.15	36.20	36.55	180662	66.03	1191	77559	42.93
BHAGERIA	EQ	01-Jan-2020	116.85	115.60	121.90	112.60	117.00	116.85	117.66	55163	64.90	1200	19484	35.32
BHAGYANGR	EQ	01-Jan-2020	19.80	19.50	19.50	18.70	18.70	18.70	18.80	847	0.16	35	555	65.53
BHAGYAPROP	EQ	01-Jan-2020	23.75	24.70	24.70	23.00	23.30	23.35	23.45	8483	1.99	70	5766	67.97
BHANDARI	EQ	01-Jan-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.06	33243	0.35	31	33241	99.99
BHARATFORG	EQ	01-Jan-2020	483.15	486.10	489.40	482.65	486.85	485.15	486.69	925007	4501.94	10576	134263	14.51
BHARATGEAR	EQ	01-Jan-2020	79.95	80.30	80.30	76.00	76.10	76.40	77.31	36880	28.51	1105	17633	47.81
BHARATRAS	EQ	01-Jan-2020	6291.70	6300.00	6389.00	6216.05	6246.00	6276.65	6292.04	696	43.79	297	412	59.20
BHARATWIRE	EQ	01-Jan-2020	28.00	28.20	28.50	27.55	28.50	28.40	28.18	8242	2.32	89	4588	55.67
BHARTIARTL	EQ	01-Jan-2020	455.80	456.05	460.50	449.75	453.70	453.30	454.52	5059995	22998.87	67334	1123980	22.21
BHEL	EQ	01-Jan-2020	43.45	43.50	44.10	43.25	43.50	43.50	43.59	12283581	5355.01	20548	3138229	25.55
BIGBLOC	BE	01-Jan-2020	35.00	35.50	36.00	34.75	34.75	34.75	35.14	584	0.21	8	-	-
BIL	EQ	01-Jan-2020	187.00	194.00	196.35	183.00	196.30	195.10	192.54	8465	16.30	479	4194	49.55
BILENERGY	EQ	01-Jan-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	122944	1.22	100	101929	82.91
BINDALAGRO	EQ	01-Jan-2020	9.30	9.30	9.75	9.10	9.50	9.45	9.52	35043	3.33	186	20175	57.57
BIOCON	EQ	01-Jan-2020	293.70	294.00	295.15	291.55	294.55	294.55	293.60	829510	2435.47	7965	174479	21.03
BIOFILCHEM	BE	01-Jan-2020	20.60	19.60	19.60	19.60	19.60	19.60	19.60	5396	1.06	55	-	-
BIRLACABLE	EQ	01-Jan-2020	60.70	60.50	62.00	60.00	60.25	60.10	60.65	35528	21.55	586	19721	55.51
BIRLACORPN	EQ	01-Jan-2020	610.15	610.10	615.00	601.35	606.50	606.70	607.47	44859	272.50	2554	32884	73.31
BIRLAMONEY	EQ	01-Jan-2020	35.20	35.30	37.40	35.15	36.10	36.10	36.19	114089	41.29	1187	61500	53.91
BKMINDST	EQ	01-Jan-2020	0.70	0.65	0.70	0.65	0.70	0.65	0.67	6504	0.04	16	3502	53.84
BLBLIMITED	EQ	01-Jan-2020	4.05	4.45	4.45	4.10	4.20	4.15	4.18	13643	0.57	28	8643	63.35
BLISSGVS	EQ	01-Jan-2020	150.70	150.90	151.75	146.35	148.50	147.90	148.25	67365	99.87	1702	37683	55.94
BLKASHYAP	EQ	01-Jan-2020	8.50	9.25	9.25	8.50	9.00	9.05	8.90	103555	9.21	239	76479	73.85
BLS	EQ	01-Jan-2020	66.30	66.00	70.00	66.00	68.00	68.80	68.33	11072	7.57	309	6207	56.06
BLUEBLENDS	BE	01-Jan-2020	0.80	0.75	0.75	0.75	0.75	0.75	0.75	2100	0.02	6	-	-
BLUECOAST	BE	01-Jan-2020	4.55	4.75	4.75	4.75	4.75	4.75	4.75	54	0.00	3	-	-
BLUEDART	EQ	01-Jan-2020	2184.00	2190.70	2190.70	2145.00	2145.00	2159.90	2170.78	946	20.54	280	650	68.71
BLUESTARCO	EQ	01-Jan-2020	840.85	844.80	847.00	823.00	828.05	828.90	831.71	53296	443.27	4261	26465	49.66
BODALCHEM	EQ	01-Jan-2020	73.35	73.95	74.40	70.80	71.75	72.65	72.36	690399	499.57	5785	164025	23.76
BOMDYEING	EQ	01-Jan-2020	79.35	78.40	79.20	76.60	77.60	77.70	77.81	954662	742.83	7178	239682	25.11
BOROSIL	EQ	01-Jan-2020	154.95	156.00	157.60	155.05	155.95	155.65	155.67	22963	35.75	563	14982	65.24
BOSCHLTD	EQ	01-Jan-2020	15374.60	15399.65	15539.70	15250.00	15264.00	15284.80	15387.91	10221	1572.80	3184	2178	21.31
BPCL	EQ	01-Jan-2020	491.55	492.00	493.90	488.50	491.20	491.65	491.53	2383296	11714.58	27812	305674	12.83
BPL	EQ	01-Jan-2020	19.00	19.35	19.40	19.00	19.15	19.15	19.25	34308	6.60	231	20877	60.85
BRFL	BZ	01-Jan-2020	4.30	4.10	4.50	4.10	4.50	4.35	4.31	13067	0.56	22	-	-
BRIGADE	EQ	01-Jan-2020	218.50	220.00	221.00	212.75	214.90	214.80	215.08	107560	231.34	4100	83380	77.52
BRITANNIA	EQ	01-Jan-2020	3027.80	3044.70	3053.00	3027.40	3037.90	3039.65	3040.96	110561	3362.12	6813	20175	18.25
BRITANNIA	N2	01-Jan-2020	31.57	31.46	31.78	31.46	31.51	31.51	31.54	1326	0.42	64	1206	90.95
BRNL	EQ	01-Jan-2020	57.35	59.10	59.10	57.35	58.00	58.20	58.13	3194	1.86	309	1480	46.34
BROOKS	EQ	01-Jan-2020	29.00	29.00	30.40	29.00	29.60	29.45	29.84	33467	9.99	325	20435	61.06
BSE	EQ	01-Jan-2020	501.45	500.50	507.10	496.70	500.05	500.85	502.42	54161	272.12	3696	27414	50.62
BSELINFRA	EQ	01-Jan-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.00	26073	0.26	17	26073	100.00
BSHSL	SM	01-Jan-2020	110.00	107.00	108.00	107.00	108.00	108.00	107.50	2400	2.58	2	2400	100.00
BSL	EQ	01-Jan-2020	27.95	28.90	28.90	27.25	27.90	27.60	27.45	1710	0.47	61	1140	66.67
BSLGOLDETF	EQ	01-Jan-2020	3592.10	3592.10	3608.95	3561.10	3600.00	3599.75	3592.92	55	1.98	20	39	70.91
BSLNIFTY	EQ	01-Jan-2020	132.83	135.00	135.00	133.09	133.09	133.09	133.15	201	0.27	5	201	100.00
BSOFT	EQ	01-Jan-2020	70.70	71.15	72.00	70.65	71.45	71.60	71.33	56070	40.00	685	29027	51.77
BURNPUR	EQ	01-Jan-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.59	28767	0.46	44	25018	86.97
BUTTERFLY	EQ	01-Jan-2020	198.65	199.90	201.65	197.10	197.50	198.95	199.28	13235	26.37	433	9207	69.57
BVCL	BE	01-Jan-2020	12.50	12.50	12.50	12.50	12.50	12.50	12.50	80	0.01	1	-	-
BYKE	EQ	01-Jan-2020	18.55	18.45	19.75	17.95	19.10	19.05	18.88	8584	1.62	77	8061	93.91
CADILAHC	EQ	01-Jan-2020	254.30	254.95	256.65	253.10	253.60	254.25	255.22	437875	1117.53	3832	124775	28.50
CADSYS	SM	01-Jan-2020	37.50	35.65	35.65	35.65	35.65	35.65	35.65	2000	0.71	1	2000	100.00
CALSOFT	EQ	01-Jan-2020	13.20	13.30	13.85	12.70	13.85	13.75	13.08	101909	13.33	321	41877	41.09
CAMLINFINE	EQ	01-Jan-2020	84.05	86.00	88.25	84.60	85.50	86.25	87.30	2021344	1764.60	10354	863660	42.73
CANBK	EQ	01-Jan-2020	221.35	222.10	223.35	219.80	221.90	221.65	221.54	4215881	9339.68	24499	193125	4.58
CANDC	BZ	01-Jan-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	2000	0.05	7	-	-
CANFINHOME	EQ	01-Jan-2020	393.05	395.00	396.35	393.90	395.00	395.35	395.48	53092	209.97	1588	30631	57.69
CANTABIL	EQ	01-Jan-2020	281.65	289.80	289.80	281.05	282.00	281.90	283.51	28415	80.56	2641	4402	15.49
CAPACITE	EQ	01-Jan-2020	182.00	184.90	184.90	181.80	182.95	182.60	182.93	7293	13.34	416	4189	57.44
CAPLIPOINT	EQ	01-Jan-2020	300.85	304.90	305.05	294.00	294.95	294.60	295.99	65188	192.95	3965	46624	71.52
CAPTRUST	EQ	01-Jan-2020	138.35	145.25	145.25	145.25	145.25	145.25	145.25	257	0.37	9	257	100.00
CARBORUNIV	EQ	01-Jan-2020	320.40	319.00	320.00	315.20	317.00	316.10	317.30	39550	125.49	2104	27114	68.56
CAREERP	EQ	01-Jan-2020	109.90	111.75	112.05	105.45	108.55	108.30	108.82	16892	18.38	606	9410	55.71
CARERATING	EQ	01-Jan-2020	638.95	623.95	727.00	615.00	692.40	682.40	694.63	8071496	56066.88	157747	391362	4.85
CASTEXTECH	BE	01-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	13169	0.05	20	-	-
CASTROLIND	EQ	01-Jan-2020	129.30	129.70	130.15	128.70	128.95	129.00	129.28	413634	534.76	3850	126984	30.70
CCHHL	BE	01-Jan-2020	3.15	3.00	3.30	3.00	3.15	3.15	3.21	28452	0.91	32	-	-
CCL	EQ	01-Jan-2020	201.30	202.90	204.70	198.00	200.70	200.70	202.61	18611	37.71	764	8749	47.01
CDSL	EQ	01-Jan-2020	222.70	223.50	225.00	221.00	221.70	221.80	223.35	207544	463.56	3434	109700	52.86
CEATLTD	EQ	01-Jan-2020	988.85	991.95	999.00	988.00	997.50	996.35	993.90	44293	440.23	2258	12947	29.23
CEBBCO	EQ	01-Jan-2020	14.70	14.80	14.85	14.25	14.50	14.45	14.55	39474	5.74	183	28820	73.01
CELEBRITY	EQ	01-Jan-2020	7.00	7.05	7.05	6.70	7.05	7.00	6.95	34356	2.39	59	24275	70.66
CELESTIAL	BE	01-Jan-2020	2.65	2.65	2.75	2.55	2.75	2.75	2.64	14491	0.38	35	-	-
CENTENKA	EQ	01-Jan-2020	179.45	179.50	196.00	179.05	191.00	190.75	190.28	91454	174.02	2590	45420	49.66
CENTEXT	EQ	01-Jan-2020	2.60	2.60	2.65	2.50	2.55	2.60	2.57	27011	0.69	68	18612	68.91
CENTRALBK	EQ	01-Jan-2020	17.90	17.90	18.15	17.90	18.00	17.95	17.99	381560	68.64	1324	214941	56.33
CENTRUM	EQ	01-Jan-2020	19.60	19.40	19.80	19.30	19.50	19.45	19.50	11245	2.19	136	8801	78.27
CENTUM	EQ	01-Jan-2020	362.50	369.85	369.90	354.30	365.00	357.45	357.46	1112	3.97	166	557	50.09
CENTURYPLY	EQ	01-Jan-2020	160.60	161.40	166.20	160.10	165.55	165.50	162.91	77570	126.37	1891	46459	59.89
CENTURYTEX	EQ	01-Jan-2020	477.35	478.25	481.10	470.05	478.00	476.05	475.53	1024990	4874.17	15267	43139	4.21
CERA	EQ	01-Jan-2020	2697.55	2740.90	2740.95	2679.95	2697.00	2687.50	2703.30	1522	41.14	448	749	49.21
CEREBRAINT	BE	01-Jan-2020	23.75	23.55	24.50	23.50	23.95	24.30	24.00	16656	4.00	80	-	-
CESC	EQ	01-Jan-2020	736.80	741.10	749.45	738.10	747.00	746.80	742.79	240137	1783.70	4537	86271	35.93
CESCVENT	EQ	01-Jan-2020	317.50	317.50	328.50	315.00	327.75	327.75	324.87	6660	21.64	352	4707	70.68
CGCL	EQ	01-Jan-2020	202.70	203.50	204.80	200.15	202.70	203.60	201.80	315157	635.99	4762	23066	7.32
CGPOWER	BZ	01-Jan-2020	10.80	11.00	11.20	10.60	10.95	10.95	11.00	534519	58.77	940	-	-
CHALET	EQ	01-Jan-2020	348.95	350.10	350.25	336.00	341.95	342.00	342.15	58180	199.06	3463	11516	19.79
CHAMBLFERT	EQ	01-Jan-2020	152.25	152.80	153.90	152.00	153.10	153.10	152.78	406099	620.42	1980	341003	83.97
CHEMBOND	EQ	01-Jan-2020	208.70	208.75	212.90	203.10	203.50	205.75	206.73	3664	7.57	649	1321	36.05
CHEMFAB	EQ	01-Jan-2020	171.40	170.20	173.75	170.00	170.00	170.05	170.91	1131	1.93	40	977	86.38
CHENNPETRO	EQ	01-Jan-2020	123.55	123.40	125.80	121.10	123.20	122.85	123.03	187099	230.20	2421	73086	39.06
CHOLAFIN	EQ	01-Jan-2020	305.50	306.65	308.00	302.10	302.90	302.85	304.78	357891	1090.76	6842	97727	27.31
CHOLAHLDNG	EQ	01-Jan-2020	499.65	490.00	509.00	485.55	509.00	503.15	499.82	45914	229.49	1355	37056	80.71
CIGNITITEC	EQ	01-Jan-2020	290.00	295.00	295.00	287.10	288.00	289.60	289.73	106481	308.51	1199	53146	49.91
CIMMCO	EQ	01-Jan-2020	22.60	22.90	23.90	22.15	23.70	23.20	22.75	28503	6.48	239	18437	64.68
CINELINE	EQ	01-Jan-2020	32.75	32.55	38.60	32.50	35.60	36.05	36.46	204524	74.56	2056	74908	36.63
CINEVISTA	EQ	01-Jan-2020	8.00	8.05	8.40	8.05	8.35	8.25	8.27	1571	0.13	14	771	49.08
CIPLA	EQ	01-Jan-2020	478.20	481.00	481.00	474.45	476.40	475.90	477.26	1316812	6284.56	18642	392838	29.83
CKFSL	EQ	01-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.43	103083	0.44	58	54466	52.84
CKPLEISURE	SM	01-Jan-2020	6.00	6.05	6.15	5.80	5.90	5.90	6.00	20000	1.20	5	8000	40.00
CLEDUCATE	EQ	01-Jan-2020	75.10	76.80	77.65	74.40	77.00	76.10	75.72	1280	0.97	91	826	64.53
CLNINDIA	EQ	01-Jan-2020	386.05	393.00	393.00	373.25	382.00	382.25	379.99	48579	184.60	2290	23729	48.85
CMICABLES	EQ	01-Jan-2020	48.65	48.50	49.50	47.20	49.45	49.20	48.65	9996	4.86	184	5711	57.13
CMMIPL	SM	01-Jan-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	3000	0.09	1	3000	100.00
CNOVAPETRO	EQ	01-Jan-2020	7.50	7.20	8.00	7.20	7.95	7.95	7.57	6117	0.46	10	6053	98.95
COALINDIA	EQ	01-Jan-2020	211.35	211.35	212.60	208.40	211.95	211.95	210.71	6447592	13585.57	48911	1294489	20.08
COCHINSHIP	EQ	01-Jan-2020	402.85	404.90	405.45	400.00	404.90	403.05	402.54	32077	129.12	1294	18188	56.70
COFFEEDAY	BZ	01-Jan-2020	40.30	40.00	41.90	39.50	40.45	40.00	40.20	140855	56.63	1330	-	-
COLPAL	EQ	01-Jan-2020	1462.90	1455.65	1470.00	1454.05	1463.00	1461.10	1461.95	184535	2697.81	9318	89529	48.52
COMPINFO	EQ	01-Jan-2020	15.90	16.50	17.30	15.75	16.70	16.65	16.79	117875	19.79	504	70903	60.15
COMPUSOFT	EQ	01-Jan-2020	7.55	7.80	7.80	7.50	7.70	7.65	7.71	37107	2.86	93	29594	79.75
CONCOR	EQ	01-Jan-2020	571.90	573.80	576.40	571.00	573.00	573.00	573.11	615465	3527.32	12462	309167	50.23
CONFIPET	EQ	01-Jan-2020	28.65	29.00	29.00	28.05	28.20	28.15	28.40	76578	21.75	528	50913	66.49
CONSOFINVT	EQ	01-Jan-2020	37.35	38.95	38.95	36.10	36.10	36.10	38.17	276	0.11	4	200	72.46
CONTI	SM	01-Jan-2020	28.20	29.45	29.60	29.45	29.60	29.60	29.58	128000	37.86	30	56000	43.75
CONTROLPR	EQ	01-Jan-2020	236.65	236.70	236.70	230.00	232.00	234.00	233.16	3578	8.34	575	2632	73.56
CORALFINAC	EQ	01-Jan-2020	10.95	11.00	11.20	11.00	11.20	11.15	11.10	7553	0.84	52	6765	89.57
CORDSCABLE	EQ	01-Jan-2020	41.55	43.00	43.00	40.25	41.00	41.00	41.10	10227	4.20	360	6981	68.26
COROMANDEL	EQ	01-Jan-2020	532.10	533.00	535.00	526.55	528.00	528.70	531.30	47203	250.79	2222	26546	56.24
CORPBANK	EQ	01-Jan-2020	25.20	25.40	26.20	25.10	25.30	25.25	25.57	1488100	380.54	4277	584472	39.28
COSMOFILMS	EQ	01-Jan-2020	231.70	234.45	267.50	229.00	264.45	261.85	256.35	149950	384.39	3280	60792	40.54
COUNCODOS	EQ	01-Jan-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	36	0.00	2	36	100.00
COX&KINGS	BZ	01-Jan-2020	1.45	1.50	1.50	1.40	1.45	1.45	1.43	365144	5.21	362	-	-
CPSEETF	EQ	01-Jan-2020	23.46	23.58	23.59	23.39	23.57	23.55	23.50	1810838	425.56	41850	1197382	66.12
CREATIVE	BE	01-Jan-2020	104.15	108.90	108.90	104.00	104.50	104.55	106.18	9943	10.56	132	-	-
CREDITACC	EQ	01-Jan-2020	767.95	775.90	781.00	756.65	762.00	764.40	772.45	55920	431.96	4290	21030	37.61
CREST	EQ	01-Jan-2020	91.20	91.20	91.30	89.05	90.40	90.40	90.44	1958	1.77	93	1389	70.94
CRISIL	EQ	01-Jan-2020	1907.60	1900.00	1978.70	1872.05	1950.00	1947.85	1945.49	199897	3888.98	15066	33376	16.70
CROMPTON	EQ	01-Jan-2020	239.85	239.95	243.00	239.75	242.30	242.50	241.52	196029	473.44	4989	142636	72.76
CSBBANK	EQ	01-Jan-2020	216.45	215.00	218.75	206.20	207.00	206.90	210.28	873909	1837.68	13863	305216	34.93
CTE	EQ	01-Jan-2020	25.70	29.50	30.80	28.05	30.80	30.80	30.38	53151	16.14	490	28489	53.60
CUB	EQ	01-Jan-2020	233.95	235.40	235.40	231.60	233.15	233.50	232.48	904067	2101.78	4711	749749	82.93
CUBEXTUB	EQ	01-Jan-2020	12.40	12.40	13.35	11.30	13.10	13.05	12.74	2320	0.30	41	939	40.47
CUMMINSIND	EQ	01-Jan-2020	550.85	550.85	553.95	548.40	551.50	552.15	551.45	148568	819.28	4549	34638	23.31
CUPID	EQ	01-Jan-2020	220.15	220.15	223.50	219.95	222.00	222.10	222.09	27199	60.41	921	16374	60.20
CURATECH	BE	01-Jan-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	5	0.00	2	-	-
CYBERMEDIA	BE	01-Jan-2020	2.65	2.65	2.65	2.55	2.55	2.55	2.55	600	0.02	3	-	-
CYBERTECH	EQ	01-Jan-2020	45.75	46.90	46.90	44.05	44.35	44.40	44.59	15556	6.94	247	13232	85.06
CYIENT	EQ	01-Jan-2020	410.30	415.00	437.75	411.70	433.45	432.70	430.04	322406	1386.46	8922	94600	29.34
DAAWAT	EQ	01-Jan-2020	22.60	22.40	23.00	22.30	22.90	22.80	22.62	302584	68.45	1008	168005	55.52
DABUR	EQ	01-Jan-2020	458.40	459.70	460.80	457.55	459.00	459.80	459.73	495678	2278.80	9069	278581	56.20
DALBHARAT	EQ	01-Jan-2020	800.30	810.00	814.00	791.25	800.50	805.00	804.09	38108	306.42	1707	20202	53.01
DALMIASUG	EQ	01-Jan-2020	104.60	105.80	125.50	105.10	125.50	122.85	117.26	2508039	2940.91	26451	462175	18.43
DAMODARIND	EQ	01-Jan-2020	25.40	25.50	26.30	25.50	26.30	26.30	25.73	1719	0.44	10	1669	97.09
DATAMATICS	EQ	01-Jan-2020	72.85	73.75	75.55	73.20	75.10	74.70	74.39	20692	15.39	438	14490	70.03
DBCORP	EQ	01-Jan-2020	134.15	134.65	134.65	133.65	134.00	133.90	133.98	21264	28.49	395	19022	89.46
DBL	EQ	01-Jan-2020	402.65	402.65	406.90	400.00	403.50	403.60	403.38	158608	639.79	4851	48548	30.61
DBREALTY	BE	01-Jan-2020	10.95	10.95	11.00	10.50	10.95	10.80	10.87	22403	2.44	117	-	-
DBSTOCKBRO	EQ	01-Jan-2020	9.65	9.65	10.10	9.65	10.10	10.10	10.05	830	0.08	11	830	100.00
DCAL	EQ	01-Jan-2020	84.40	79.95	82.40	76.00	79.00	78.55	77.39	4995795	3866.15	19510	2239652	44.83
DCBBANK	EQ	01-Jan-2020	171.90	172.45	177.90	172.00	176.05	176.30	175.52	800357	1404.81	12378	404500	50.54
DCI	ST	01-Jan-2020	45.30	45.50	45.50	45.40	45.40	45.40	45.45	66000	30.00	18	66000	100.00
DCM	EQ	01-Jan-2020	19.60	20.50	20.50	19.30	20.25	20.25	19.82	6347	1.26	57	2884	45.44
DCMNVL	EQ	01-Jan-2020	30.20	30.80	31.90	30.05	31.40	31.40	30.74	1091	0.34	13	1002	91.84
DCMSHRIRAM	EQ	01-Jan-2020	394.90	400.00	414.00	396.35	408.90	409.50	406.70	391573	1592.53	10321	78682	20.09
DCW	EQ	01-Jan-2020	14.45	14.60	14.60	14.20	14.35	14.30	14.36	109459	15.72	302	60913	55.65
DECCANCE	EQ	01-Jan-2020	272.35	272.10	277.00	270.15	274.80	273.70	273.72	3380	9.25	226	2115	62.57
DEEPAKFERT	EQ	01-Jan-2020	97.20	97.20	97.85	96.30	96.60	96.75	96.95	153261	148.59	3161	53317	34.79
DEEPAKNTR	EQ	01-Jan-2020	373.10	370.10	379.00	370.10	376.50	374.75	376.18	172951	650.60	6215	64975	37.57
DEEPIND	EQ	01-Jan-2020	105.05	106.60	109.90	104.35	107.25	107.40	107.27	19359	20.77	648	8649	44.68
DELTACORP	EQ	01-Jan-2020	198.05	199.00	199.20	194.35	194.80	194.80	196.23	530544	1041.06	6792	223819	42.19
DELTAMAGNT	EQ	01-Jan-2020	40.95	39.55	44.40	39.55	40.15	42.30	41.85	507	0.21	31	177	34.91
DEN	EQ	01-Jan-2020	48.40	48.00	50.80	46.00	46.00	46.00	48.00	141271	67.82	602	59770	42.31
DENORA	EQ	01-Jan-2020	233.45	230.10	231.90	216.05	220.00	220.85	223.78	31080	69.55	1745	11116	35.77
DFMFOODS	EQ	01-Jan-2020	274.60	270.75	277.95	266.10	269.40	269.60	270.44	55991	151.42	1043	44735	79.90
DGCONTENT	BE	01-Jan-2020	5.85	5.60	6.10	5.60	6.05	6.05	5.90	5497	0.32	21	-	-
DHAMPURSUG	EQ	01-Jan-2020	232.55	234.35	241.95	228.50	240.60	240.15	238.00	2032697	4837.83	21497	403957	19.87
DHANBANK	EQ	01-Jan-2020	14.45	14.40	14.80	14.40	14.60	14.55	14.58	112085	16.35	354	54615	48.73
DHANUKA	EQ	01-Jan-2020	405.55	402.75	423.00	397.00	420.00	420.00	408.73	27691	113.18	2459	14827	53.54
DHARSUGAR	EQ	01-Jan-2020	7.40	7.75	7.75	7.15	7.75	7.75	7.62	49166	3.74	194	34069	69.29
DHFL	EQ	01-Jan-2020	16.80	17.20	17.20	16.25	16.45	16.40	16.58	2194811	363.96	4831	1154898	52.62
DHFL	N4	01-Jan-2020	220.10	264.12	264.12	204.12	204.12	204.12	242.96	32	0.08	7	11	34.38
DHFL	N6	01-Jan-2020	216.24	218.00	218.00	218.00	218.00	218.00	218.00	5	0.01	1	5	100.00
DHFL	NA	01-Jan-2020	249.00	230.01	230.01	230.00	230.00	230.00	230.01	15	0.03	2	15	100.00
DHFL	NC	01-Jan-2020	224.00	225.00	238.00	179.20	238.00	209.62	209.65	494	1.04	13	492	99.60
DHFL	NP	01-Jan-2020	234.11	233.00	240.00	233.00	234.01	234.01	238.24	778	1.85	17	713	91.65
DHFL	NQ	01-Jan-2020	247.05	255.00	257.00	255.00	257.00	256.11	256.11	45	0.12	2	45	100.00
DHFL	NR	01-Jan-2020	253.15	210.00	210.00	202.52	202.52	202.52	209.85	360	0.76	3	360	100.00
DHFL	NS	01-Jan-2020	233.63	233.00	233.00	228.00	228.00	228.00	228.10	50	0.11	3	50	100.00
DHFL	NX	01-Jan-2020	235.00	200.03	200.03	200.00	200.00	200.00	200.03	24	0.05	2	24	100.00
DHFL	Y1	01-Jan-2020	204.90	205.00	205.00	191.05	205.00	198.02	203.26	8	0.02	4	7	87.50
DHUNINV	EQ	01-Jan-2020	237.30	235.25	245.00	235.00	245.00	240.45	237.49	3031	7.20	220	2338	77.14
DIAMONDYD	EQ	01-Jan-2020	858.00	855.00	865.00	843.00	860.00	854.10	850.73	1545	13.14	658	491	31.78
DIAPOWER	BZ	01-Jan-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.66	5950	0.04	7	-	-
DICIND	EQ	01-Jan-2020	328.15	327.00	327.00	320.00	320.30	322.30	321.97	350	1.13	31	312	89.14
DIGISPICE	EQ	01-Jan-2020	4.70	4.70	4.70	4.60	4.70	4.65	4.64	4653	0.22	23	4563	98.07
DIGJAMLTD	BZ	01-Jan-2020	1.00	0.95	1.05	0.95	0.95	0.95	0.95	19111	0.18	14	-	-
DISHTV	EQ	01-Jan-2020	13.10	13.10	13.35	12.60	12.85	12.80	12.94	47248101	6113.75	68262	9534918	20.18
DIVISLAB	EQ	01-Jan-2020	1845.80	1845.00	1849.60	1815.90	1819.10	1818.85	1828.29	157063	2871.57	5547	66204	42.15
DIXON	EQ	01-Jan-2020	3799.30	3770.00	3839.00	3770.00	3790.00	3786.55	3799.92	14306	543.62	2593	4621	32.30
DLF	EQ	01-Jan-2020	230.90	231.40	232.15	227.10	227.40	227.55	228.81	3761160	8605.82	22409	668092	17.76
DLINKINDIA	EQ	01-Jan-2020	103.85	102.00	106.20	102.00	104.00	103.50	104.42	41550	43.39	929	21646	52.10
DMART	EQ	01-Jan-2020	1838.35	1849.70	1867.00	1820.00	1829.00	1828.50	1842.05	429407	7909.88	18482	140343	32.68
DNAMEDIA	BE	01-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.44	7913	0.03	23	-	-
DOLAT	EQ	01-Jan-2020	64.85	63.95	65.60	62.55	63.60	63.55	63.80	65739	41.94	802	58366	88.78
DOLLAR	EQ	01-Jan-2020	139.90	141.85	147.00	138.85	143.00	143.50	142.47	7024	10.01	439	5221	74.33
DONEAR	EQ	01-Jan-2020	30.05	30.10	30.60	30.00	30.00	30.10	30.19	17909	5.41	83	8932	49.87
DPSCLTD	EQ	01-Jan-2020	8.70	8.75	9.00	8.35	8.75	8.70	8.76	2989	0.26	22	2467	82.54
DPWIRES	SM	01-Jan-2020	65.00	66.00	66.00	66.00	66.00	66.00	66.00	1600	1.06	1	1600	100.00
DQE	BE	01-Jan-2020	2.20	2.20	2.20	2.10	2.20	2.20	2.16	5248	0.11	17	-	-
DREDGECORP	EQ	01-Jan-2020	333.05	333.75	336.75	331.00	333.70	332.65	333.40	83384	278.00	2627	26429	31.70
DRREDDY	EQ	01-Jan-2020	2874.55	2880.00	2888.50	2860.20	2885.00	2879.40	2875.64	154779	4450.88	7138	13871	8.96
DSSL	EQ	01-Jan-2020	24.50	24.00	25.00	23.70	24.30	24.00	24.20	1978	0.48	97	1581	79.93
DTIL	EQ	01-Jan-2020	173.00	175.95	175.95	171.75	174.20	173.60	173.26	2200	3.81	310	960	43.64
DUCON	EQ	01-Jan-2020	5.25	5.65	5.65	5.00	5.00	5.05	5.31	122968	6.52	258	83494	67.90
DVL	EQ	01-Jan-2020	71.70	70.20	72.65	70.15	71.80	70.60	71.34	2292	1.64	138	1619	70.64
DWARKESH	EQ	01-Jan-2020	33.40	33.35	38.90	33.20	38.50	38.25	36.83	11527443	4245.24	28832	4080725	35.40
DYNAMATECH	EQ	01-Jan-2020	973.45	973.45	1000.00	972.00	983.00	976.95	983.30	633	6.22	256	289	45.66
DYNPRO	EQ	01-Jan-2020	142.45	146.35	152.00	143.05	149.00	148.30	148.91	52283	77.86	1660	22880	43.76
EASTSILK	BE	01-Jan-2020	1.05	1.00	1.05	1.00	1.05	1.05	1.02	5236	0.05	14	-	-
EASUNREYRL	BZ	01-Jan-2020	2.85	2.75	2.90	2.75	2.90	2.90	2.90	341	0.01	9	-	-
EBANK	EQ	01-Jan-2020	3953.96	3950.00	3950.00	3950.00	3950.00	3950.00	3950.00	1	0.04	1	1	100.00
EC2RG	MF	01-Jan-2020	6.21	6.83	6.83	6.83	6.83	6.83	6.83	4200	0.29	2	4200	100.00
ECLERX	EQ	01-Jan-2020	568.00	571.95	669.90	563.15	634.00	637.20	641.71	873009	5602.15	34931	83751	9.59
ECLFINANCE	N5	01-Jan-2020	996.82	999.70	999.70	996.55	996.55	997.52	998.04	66	0.66	4	50	75.76
ECLFINANCE	NE	01-Jan-2020	1060.00	966.00	1000.00	966.00	1000.00	1000.00	983.00	4	0.04	2	2	50.00
ECLFINANCE	NF	01-Jan-2020	965.00	966.10	970.00	966.10	970.00	970.00	969.54	85	0.82	5	85	100.00
ECLFINANCE	NG	01-Jan-2020	915.00	900.00	900.00	900.00	900.00	900.00	900.00	10	0.09	1	10	100.00
ECLFINANCE	NJ	01-Jan-2020	885.00	880.00	885.00	880.00	880.00	881.45	881.46	340	3.00	10	340	100.00
ECLFINANCE	NM	01-Jan-2020	938.00	940.00	950.00	931.00	950.00	950.00	947.90	210	1.99	7	200	95.24
ECLFINANCE	NN	01-Jan-2020	976.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ECLFINANCE	NO	01-Jan-2020	957.00	957.00	958.00	957.00	958.00	957.20	957.09	110	1.05	4	110	100.00
ECLFINANCE	NR	01-Jan-2020	982.00	982.00	982.00	980.00	982.00	982.00	981.43	9651	94.72	9	9251	95.86
EDELWEISS	EQ	01-Jan-2020	109.20	110.50	112.90	109.20	110.50	110.30	110.59	471336	521.27	5315	172634	36.63
EDL	BZ	01-Jan-2020	4.40	4.35	4.60	4.20	4.60	4.30	4.29	3202	0.14	15	-	-
EDUCOMP	BZ	01-Jan-2020	1.05	1.10	1.10	1.00	1.05	1.05	1.02	12196	0.12	42	-	-
EHFLNCD	N5	01-Jan-2020	885.00	895.00	901.00	895.00	901.00	901.00	898.95	110	0.99	5	110	100.00
EHFLNCD	N6	01-Jan-2020	890.54	900.00	910.00	885.00	910.00	910.00	892.05	302	2.69	10	292	96.69
EICHERMOT	EQ	01-Jan-2020	22515.25	22515.25	22594.75	22001.00	22090.00	22075.80	22214.67	108648	24135.80	24089	12325	11.34
EIDPARRY	EQ	01-Jan-2020	201.55	202.30	212.80	201.65	210.50	208.35	209.18	1338877	2800.64	14379	407780	30.46
EIFFL	SM	01-Jan-2020	116.90	108.00	114.75	108.00	114.75	114.75	112.92	4800	5.42	5	4800	100.00
EIHAHOTELS	EQ	01-Jan-2020	305.05	315.40	315.40	303.00	305.05	305.10	307.03	757	2.32	187	343	45.31
EIHOTEL	EQ	01-Jan-2020	142.65	143.45	145.50	142.65	143.70	143.55	144.13	89504	129.01	1382	46540	52.00
EIMCOELECO	EQ	01-Jan-2020	296.60	296.50	300.90	292.65	296.10	296.10	296.76	610	1.81	12	6	0.98
EKC	EQ	01-Jan-2020	29.25	29.40	30.00	28.50	29.90	29.80	29.53	467090	137.93	1771	246475	52.77
ELECON	EQ	01-Jan-2020	36.70	36.75	37.70	36.05	36.40	36.60	36.93	48068	17.75	537	32514	67.64
ELECTCAST	EQ	01-Jan-2020	12.15	12.15	12.75	12.10	12.40	12.55	12.57	306799	38.55	486	255926	83.42
ELECTHERM	EQ	01-Jan-2020	120.45	120.20	125.00	120.20	123.00	122.95	122.94	1954	2.40	127	1335	68.32
ELGIEQUIP	EQ	01-Jan-2020	257.10	257.10	260.90	256.05	260.00	258.95	258.52	16869	43.61	408	9782	57.99
ELGIRUBCO	EQ	01-Jan-2020	14.95	15.05	16.35	15.00	15.40	15.65	15.82	11535	1.83	104	8169	70.82
EMAMILTD	EQ	01-Jan-2020	309.90	310.00	315.00	309.90	311.35	312.55	313.06	80450	251.86	4139	34977	43.48
EMAMIPAP	EQ	01-Jan-2020	73.90	73.75	75.75	73.10	73.20	73.55	74.26	540	0.40	31	330	61.11
EMAMIREAL	EQ	01-Jan-2020	46.25	48.40	48.40	45.20	47.90	47.80	46.89	17916	8.40	239	10519	58.71
EMBASSY	RR	01-Jan-2020	423.20	425.01	427.05	419.40	427.00	426.15	424.17	11600	49.20	51	7200	62.07
EMCO	BZ	01-Jan-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.62	25020	0.15	22	-	-
EMKAY	EQ	01-Jan-2020	69.90	69.00	69.80	64.05	64.30	64.65	66.11	225766	149.25	3327	74632	33.06
EMMBI	EQ	01-Jan-2020	104.40	107.80	107.80	103.00	103.00	104.25	105.67	5561	5.88	202	2011	36.16
EMOFSR1RGG	MF	01-Jan-2020	8.39	8.50	8.57	8.44	8.57	8.55	8.54	21290	1.82	12	21290	100.00
ENDURANCE	EQ	01-Jan-2020	1081.30	1075.90	1094.80	1066.00	1090.00	1087.60	1083.47	5112	55.39	680	2276	44.52
ENERGYDEV	EQ	01-Jan-2020	6.05	5.90	6.35	5.85	6.35	6.25	6.24	5735	0.36	46	5032	87.74
ENGINERSIN	EQ	01-Jan-2020	99.00	99.35	99.65	98.60	98.90	98.75	98.94	429657	425.11	5287	273151	63.57
ENIL	EQ	01-Jan-2020	253.50	255.05	255.20	251.05	252.20	254.45	253.81	1204	3.06	145	919	76.33
EON	EQ	01-Jan-2020	13.50	13.65	13.95	13.50	13.95	13.75	13.70	17194	2.36	202	17094	99.42
EQ30	EQ	01-Jan-2020	344.00	345.00	345.00	345.00	345.00	345.00	345.00	3	0.01	1	3	100.00
EQUITAS	EQ	01-Jan-2020	106.80	106.70	107.35	105.95	106.30	106.30	106.65	1093976	1166.69	7004	163444	14.94
ERFLNCDI	N2	01-Jan-2020	984.97	987.00	999.99	987.00	990.00	990.00	995.38	310	3.09	5	310	100.00
ERFLNCDI	N3	01-Jan-2020	840.00	990.00	990.00	985.00	985.00	985.00	987.50	2	0.02	2	0	0.00
ERIS	EQ	01-Jan-2020	474.00	475.00	501.95	472.00	500.00	496.40	490.10	106636	522.63	4505	41112	38.55
EROSMEDIA	EQ	01-Jan-2020	14.30	14.60	14.60	13.95	14.45	14.30	14.28	74677	10.66	333	51926	69.53
ESABINDIA	EQ	01-Jan-2020	1290.30	1280.25	1340.00	1280.00	1316.00	1318.65	1321.16	18568	245.31	3189	7596	40.91
ESCORTS	EQ	01-Jan-2020	629.60	630.00	634.40	603.05	604.50	606.20	612.96	4151641	25447.75	46650	499627	12.03
ESSARSHPNG	EQ	01-Jan-2020	6.45	6.55	6.70	6.30	6.65	6.55	6.55	34940	2.29	95	18780	53.75
ESSELPACK	EQ	01-Jan-2020	177.20	178.90	183.50	176.00	176.05	176.50	178.94	94724	169.50	2570	27655	29.20
ESTER	EQ	01-Jan-2020	33.05	34.50	34.55	33.05	33.85	33.95	33.79	48566	16.41	611	37401	77.01
EUROCERA	BZ	01-Jan-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	246	0.00	4	-	-
EVEREADY	EQ	01-Jan-2020	54.75	54.55	56.00	54.55	54.85	55.05	55.35	34684	19.20	634	23986	69.16
EVERESTIND	EQ	01-Jan-2020	250.90	251.25	254.50	249.05	251.85	251.10	251.52	16675	41.94	1122	10279	61.64
EXCEL	EQ	01-Jan-2020	1.15	1.20	1.20	1.15	1.15	1.15	1.15	46294	0.53	55	45194	97.62
EXCELINDUS	EQ	01-Jan-2020	870.05	874.95	875.05	851.30	869.00	865.55	866.21	6482	56.15	514	4447	68.61
EXIDEIND	EQ	01-Jan-2020	186.50	186.90	186.90	184.25	185.80	186.00	185.73	619586	1150.74	6317	159890	25.81
EXPLEOSOL	EQ	01-Jan-2020	276.35	281.90	289.85	277.25	282.05	283.00	282.53	3766	10.64	323	2249	59.72
FACT	EQ	01-Jan-2020	39.65	39.60	39.65	39.05	39.20	39.20	39.31	78655	30.92	479	44283	56.30
FAIRCHEM	EQ	01-Jan-2020	479.75	484.80	484.85	477.15	480.00	480.00	480.17	2250	10.80	118	1627	72.31
FCL	EQ	01-Jan-2020	26.90	27.25	27.30	26.55	27.00	26.90	26.91	37891	10.20	433	27499	72.57
FCONSUMER	EQ	01-Jan-2020	22.45	22.50	23.10	22.50	22.75	22.70	22.74	686092	156.03	2184	349101	50.88
FCSSOFT	EQ	01-Jan-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.21	246911	0.52	95	203598	82.46
FDC	EQ	01-Jan-2020	211.75	212.00	215.65	211.00	211.05	212.75	213.42	18936	40.41	693	11061	58.41
FEDERALBNK	EQ	01-Jan-2020	87.95	88.25	89.25	88.00	88.85	88.75	88.66	5890570	5222.33	33326	1971963	33.48
FEL	EQ	01-Jan-2020	21.75	21.60	22.10	21.45	21.45	21.65	21.78	518037	112.81	522	485262	93.67
FELDVR	EQ	01-Jan-2020	22.00	22.60	22.60	20.45	21.50	21.30	20.90	11002	2.30	104	4992	45.37
FIEMIND	EQ	01-Jan-2020	453.60	453.60	455.60	445.00	449.55	447.20	449.39	6269	28.17	512	3889	62.04
FILATEX	EQ	01-Jan-2020	39.10	39.60	40.95	38.10	40.40	40.50	40.19	334214	134.32	1651	168105	50.30
FINCABLES	EQ	01-Jan-2020	371.10	372.05	386.85	370.40	384.00	384.25	381.30	89801	342.41	3050	41068	45.73
FINEORG	EQ	01-Jan-2020	1945.05	1951.95	1952.00	1890.90	1901.00	1898.75	1913.52	10159	194.39	1734	7216	71.03
FINPIPE	EQ	01-Jan-2020	546.20	542.00	551.95	535.25	537.00	539.70	540.12	20971	113.27	2128	10828	51.63
FLEXITUFF	BE	01-Jan-2020	7.80	7.45	7.45	7.45	7.45	7.45	7.45	30176	2.25	71	-	-
FLFL	EQ	01-Jan-2020	402.45	402.45	407.50	400.20	400.20	402.90	404.60	14835	60.02	1344	9832	66.28
FLUOROCHEM	EQ	01-Jan-2020	620.05	616.55	620.00	564.20	605.00	606.05	609.88	5401	32.94	400	3468	64.21
FMGOETZE	EQ	01-Jan-2020	658.60	658.80	660.00	658.15	658.40	658.40	658.41	982150	6466.54	2775	912845	92.94
FMNL	EQ	01-Jan-2020	26.40	26.75	26.75	26.05	26.15	26.30	26.27	4091	1.07	47	2423	59.23
FOCUS	SM	01-Jan-2020	32.50	34.00	34.00	34.00	34.00	34.00	34.00	6000	2.04	2	6000	100.00
FORCEMOT	EQ	01-Jan-2020	1084.65	1090.05	1113.80	1085.00	1088.00	1091.85	1097.58	32812	360.14	2945	10546	32.14
FORTIS	EQ	01-Jan-2020	131.90	132.40	133.40	131.30	132.70	132.95	132.59	199669	264.74	2541	113531	56.86
FOSECOIND	EQ	01-Jan-2020	1306.75	1295.70	1317.95	1294.95	1309.90	1296.20	1299.52	683	8.88	110	573	83.89
FRETAIL	EQ	01-Jan-2020	341.75	343.85	344.90	339.50	340.00	340.55	341.15	240809	821.52	12760	112329	46.65
FSC	EQ	01-Jan-2020	467.90	465.05	467.45	457.70	459.00	463.50	464.67	35946	167.03	1528	7787	21.66
FSL	EQ	01-Jan-2020	41.10	41.00	41.85	41.00	41.25	41.35	41.40	883697	365.82	3523	207708	23.50
GABRIEL	EQ	01-Jan-2020	122.80	123.25	127.80	122.50	126.35	126.10	125.50	121398	152.36	3976	62954	51.86
GAEL	EQ	01-Jan-2020	133.05	134.95	136.35	130.00	131.60	131.50	132.12	43154	57.02	617	24989	57.91
GAIL	EQ	01-Jan-2020	121.05	121.40	121.80	119.75	120.95	121.20	120.69	4704499	5677.90	26255	951936	20.23
GAL	EQ	01-Jan-2020	1.95	1.80	2.10	1.80	2.00	1.95	1.93	3879	0.07	16	3769	97.16
GALAXYSURF	EQ	01-Jan-2020	1500.00	1510.00	1511.10	1481.90	1500.00	1490.55	1491.69	3721	55.51	546	2483	66.73
GALLANTT	EQ	01-Jan-2020	29.10	28.40	32.60	28.35	30.00	30.05	30.69	17832	5.47	240	10839	60.78
GALLISPAT	EQ	01-Jan-2020	23.80	23.95	23.95	23.00	23.00	23.10	23.29	2080	0.48	171	613	29.47
GAMMNINFRA	BE	01-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.43	184633	0.80	79	-	-
GANDHITUBE	EQ	01-Jan-2020	280.00	280.00	280.00	276.25	279.00	277.65	278.46	501	1.40	25	461	92.02
GANECOS	EQ	01-Jan-2020	257.00	249.85	252.95	244.55	246.25	247.75	247.05	10930	27.00	393	6886	63.00
GANESHHOUC	EQ	01-Jan-2020	32.60	32.70	32.90	31.50	32.85	32.55	32.59	12767	4.16	189	10224	80.08
GANGESSECU	EQ	01-Jan-2020	42.80	42.00	44.00	40.00	44.00	40.60	42.41	1104	0.47	16	1026	92.93
GANGOTRI	BZ	01-Jan-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	434	0.00	2	-	-
GARDENSILK	EQ	01-Jan-2020	11.75	11.50	11.75	11.30	11.55	11.50	11.59	29214	3.39	146	21046	72.04
GARFIBRES	EQ	01-Jan-2020	1203.50	1210.35	1210.35	1180.05	1204.70	1200.85	1195.53	647	7.74	151	469	72.49
GATI	EQ	01-Jan-2020	57.85	58.15	59.30	57.70	58.65	58.55	58.46	318811	186.37	2625	136127	42.70
GAYAHWS	EQ	01-Jan-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	75466	0.38	82	75466	100.00
GAYAPROJ	EQ	01-Jan-2020	79.75	79.35	81.45	77.10	81.45	81.20	80.00	95384	76.30	812	56678	59.42
GDL	EQ	01-Jan-2020	122.25	122.25	123.50	120.00	122.90	122.85	122.49	170691	209.08	3927	100979	59.16
GEECEE	EQ	01-Jan-2020	78.20	79.50	80.15	78.45	78.75	80.05	79.35	1490	1.18	152	1003	67.32
GENESYS	EQ	01-Jan-2020	63.00	64.90	68.70	60.80	61.20	61.90	64.41	26519	17.08	769	13673	51.56
GENUSPAPER	EQ	01-Jan-2020	4.95	5.00	5.15	4.95	5.00	5.00	5.00	42416	2.12	74	28920	68.18
GENUSPOWER	EQ	01-Jan-2020	25.05	25.45	26.50	25.15	26.25	26.10	25.85	313578	81.06	5490	241200	76.92
GEOJITFSL	EQ	01-Jan-2020	27.90	27.90	29.10	27.90	28.60	28.65	28.51	130270	37.13	410	84287	64.70
GEPIL	EQ	01-Jan-2020	745.30	743.95	744.00	726.00	729.00	729.05	734.09	3622	26.59	518	1731	47.79
GESHIP	EQ	01-Jan-2020	298.95	298.90	304.05	297.20	300.00	301.50	301.07	12240	36.85	455	7376	60.26
GET&D	EQ	01-Jan-2020	147.20	148.20	150.00	147.05	148.00	148.20	148.34	11671	17.31	588	7858	67.33
GFLLIMITED	EQ	01-Jan-2020	85.85	87.00	90.10	84.10	90.10	88.50	87.88	82976	72.92	907	53328	64.27
GHCL	EQ	01-Jan-2020	184.30	184.90	186.00	181.55	181.95	181.95	183.12	104478	191.32	1556	78059	74.71
GICHSGFIN	EQ	01-Jan-2020	156.40	156.00	157.95	155.95	156.00	156.35	156.68	33217	52.04	758	16503	49.68
GICRE	EQ	01-Jan-2020	226.40	226.00	231.95	226.00	227.40	227.35	228.15	148723	339.31	2840	57596	38.73
GILLANDERS	EQ	01-Jan-2020	28.55	29.35	29.35	28.05	29.30	29.05	29.21	499	0.15	13	393	78.76
GILLETTE	EQ	01-Jan-2020	6576.55	6576.55	6615.00	6555.10	6598.00	6597.65	6592.00	1764	116.28	657	1070	60.66
GINNIFILA	EQ	01-Jan-2020	7.85	7.75	8.10	7.60	7.95	7.95	8.00	63008	5.04	68	56188	89.18
GIPCL	EQ	01-Jan-2020	72.00	73.90	73.90	71.65	72.00	71.85	72.37	23586	17.07	362	10938	46.37
GISOLUTION	EQ	01-Jan-2020	2.85	2.80	2.80	2.75	2.75	2.75	2.77	1217	0.03	4	1217	100.00
GKWLIMITED	EQ	01-Jan-2020	693.05	672.00	719.45	672.00	714.00	714.00	678.60	65	0.44	11	59	90.77
GLAXO	EQ	01-Jan-2020	1610.30	1626.00	1651.50	1614.10	1627.00	1631.85	1622.22	174481	2830.47	3000	155690	89.23
GLENMARK	EQ	01-Jan-2020	347.45	347.70	350.35	345.10	345.25	345.70	347.13	596315	2069.99	7232	115401	19.35
GLFL	BE	01-Jan-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	601	0.00	4	-	-
GLOBALVECT	EQ	01-Jan-2020	52.45	55.45	55.95	52.30	54.00	53.60	54.27	18480	10.03	274	8395	45.43
GLOBOFFS	EQ	01-Jan-2020	5.25	5.30	5.35	5.05	5.05	5.05	5.15	2181	0.11	27	1928	88.40
GLOBUSSPR	EQ	01-Jan-2020	141.80	142.85	143.00	135.40	137.10	137.55	138.85	54452	75.61	1192	24336	44.69
GMBREW	EQ	01-Jan-2020	450.50	455.50	455.50	432.50	434.25	434.30	440.52	70692	311.41	3331	30906	43.72
GMDCLTD	EQ	01-Jan-2020	61.55	61.55	63.20	61.10	62.60	62.80	62.35	257348	160.46	1848	160553	62.39
GMMPFAUDLR	EQ	01-Jan-2020	1871.55	1887.70	1895.00	1865.10	1868.00	1874.45	1881.87	6037	113.61	992	2895	47.95
GMRINFRA	EQ	01-Jan-2020	21.00	21.05	21.15	20.75	20.80	20.90	20.94	3912954	819.22	2977	897189	22.93
GNA	EQ	01-Jan-2020	269.20	268.50	276.05	268.25	271.40	271.70	272.49	23349	63.62	956	6203	26.57
GNFC	EQ	01-Jan-2020	163.90	164.60	164.60	161.35	162.20	162.10	163.00	408863	666.45	5288	209135	51.15
GOACARBON	EQ	01-Jan-2020	211.80	213.10	222.35	211.00	222.35	221.75	219.19	73421	160.93	1639	26045	35.47
GOCLCORP	EQ	01-Jan-2020	275.65	280.20	280.25	275.55	275.55	276.00	277.75	1346	3.74	72	803	59.66
GODFRYPHLP	EQ	01-Jan-2020	1271.90	1275.00	1307.00	1275.00	1297.00	1293.35	1291.80	75696	977.84	4124	24576	32.47
GODREJAGRO	EQ	01-Jan-2020	516.95	515.60	532.50	515.60	522.00	523.20	524.12	131972	691.69	5916	40068	30.36
GODREJCP	EQ	01-Jan-2020	684.55	684.90	693.90	683.60	691.00	691.35	687.64	279887	1924.61	5933	96620	34.52
GODREJIND	EQ	01-Jan-2020	424.55	423.80	436.80	420.55	430.35	431.65	431.28	93213	402.01	4441	46392	49.77
GODREJPROP	EQ	01-Jan-2020	988.30	991.00	1004.00	980.00	986.95	990.20	992.50	249292	2474.21	12943	51405	20.62
GOENKA	BZ	01-Jan-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.26	34193	0.09	25	-	-
GOKEX	EQ	01-Jan-2020	71.85	72.55	78.00	71.65	76.60	76.30	74.96	169167	126.80	2058	67719	40.03
GOKUL	EQ	01-Jan-2020	13.85	13.85	14.35	13.75	13.80	13.80	13.80	1816	0.25	12	1806	99.45
GOKULAGRO	EQ	01-Jan-2020	13.30	13.50	13.95	12.90	12.90	12.90	13.17	1507	0.20	33	934	61.98
GOLDBEES	EQ	01-Jan-2020	34.45	34.80	34.80	34.25	34.30	34.35	34.41	847673	291.65	3103	521292	61.50
GOLDENTOBC	EQ	01-Jan-2020	28.15	27.85	29.50	27.85	28.95	28.60	28.38	988	0.28	49	597	60.43
GOLDIAM	EQ	01-Jan-2020	142.20	143.80	144.00	141.25	142.20	141.75	142.48	5145	7.33	254	2901	56.38
GOLDSHARE	EQ	01-Jan-2020	3459.90	3458.00	3458.00	3434.70	3458.00	3451.15	3453.09	538	18.58	120	364	67.66
GOLDSTAR	SM	01-Jan-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	6000	1.50	1	6000	100.00
GOLDTECH	EQ	01-Jan-2020	8.40	8.75	8.75	8.25	8.35	8.40	8.43	23254	1.96	135	6634	28.53
GOODLUCK	EQ	01-Jan-2020	54.90	55.90	56.90	53.35	55.90	56.00	55.52	36262	20.13	807	16455	45.38
GPIL	EQ	01-Jan-2020	231.95	231.70	239.50	231.05	237.00	237.60	236.43	186110	440.02	5032	77443	41.61
GPPL	EQ	01-Jan-2020	88.25	90.40	90.40	86.65	87.40	87.35	87.73	46060	40.41	1265	24428	53.04
GPTINFRA	EQ	01-Jan-2020	38.30	37.20	39.90	37.20	38.75	37.65	38.33	6461	2.48	52	5297	81.98
GRANULES	EQ	01-Jan-2020	123.10	123.20	124.10	121.65	122.00	121.90	122.31	382672	468.05	5399	265941	69.50
GRAPHITE	EQ	01-Jan-2020	303.25	303.70	310.70	302.15	306.15	306.50	306.83	1127394	3459.14	14438	198276	17.59
GRASIM	EQ	01-Jan-2020	743.65	746.80	747.40	738.60	742.70	742.50	742.83	685313	5090.74	11402	47464	6.93
GRAVITA	EQ	01-Jan-2020	48.30	48.25	49.40	47.55	48.50	48.10	48.32	53777	25.98	535	23440	43.59
GREAVESCOT	EQ	01-Jan-2020	133.85	134.80	134.80	131.80	132.25	132.40	132.69	85728	113.75	1757	43072	50.24
GREENLAM	EQ	01-Jan-2020	902.75	900.00	946.45	890.05	912.05	921.45	913.27	1263	11.53	269	798	63.18
GREENPANEL	EQ	01-Jan-2020	45.45	45.30	45.65	44.05	45.35	44.95	45.01	73326	33.00	333	68930	94.00
GREENPLY	EQ	01-Jan-2020	159.45	161.00	161.00	158.90	159.50	159.60	160.03	4174	6.68	469	1963	47.03
GREENPOWER	BE	01-Jan-2020	2.20	2.10	2.30	2.10	2.30	2.30	2.22	36740	0.82	90	-	-
GRINDWELL	EQ	01-Jan-2020	601.90	601.80	606.45	581.45	604.85	592.25	593.95	22242	132.11	1285	10299	46.30
GROBTEA	BE	01-Jan-2020	491.00	479.00	514.70	479.00	485.05	492.00	495.66	113	0.56	17	-	-
GRPLTD	EQ	01-Jan-2020	816.40	814.95	821.00	799.00	799.00	804.85	815.30	20	0.16	11	16	80.00
GRSE	EQ	01-Jan-2020	198.85	199.25	200.70	197.80	198.90	198.60	198.94	59447	118.26	1554	26468	44.52
GSCLCEMENT	EQ	01-Jan-2020	17.30	17.35	18.20	17.20	18.10	18.05	18.00	27632	4.97	114	22667	82.03
GSFC	EQ	01-Jan-2020	70.05	70.00	70.80	69.50	70.00	69.95	70.01	141032	98.73	1323	75046	53.21
GSKCONS	EQ	01-Jan-2020	8308.90	8292.00	8390.00	8273.35	8369.55	8373.75	8343.80	8932	745.27	2222	5168	57.86
GSPL	EQ	01-Jan-2020	219.50	218.35	222.50	218.35	219.60	220.60	220.98	632970	1398.73	6176	471952	74.56
GSS	EQ	01-Jan-2020	25.65	25.05	27.60	23.50	27.00	26.80	26.54	65253	17.32	587	53068	81.33
GTL	EQ	01-Jan-2020	1.65	1.60	1.65	1.60	1.60	1.60	1.60	133974	2.14	70	110992	82.85
GTLINFRA	EQ	01-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.40	3552608	14.37	441	2952882	83.12
GTNIND	EQ	01-Jan-2020	6.25	6.50	6.60	6.30	6.40	6.40	6.50	1047	0.07	15	837	79.94
GTPL	EQ	01-Jan-2020	73.50	73.15	77.75	73.05	77.05	77.15	75.53	38274	28.91	624	28530	74.54
GUFICBIO	EQ	01-Jan-2020	60.40	60.65	60.95	60.10	60.30	60.50	60.45	13838	8.37	314	7341	53.05
GUJALKALI	EQ	01-Jan-2020	418.50	418.50	422.20	415.00	416.00	417.50	419.53	18363	77.04	1044	8700	47.38
GUJAPOLLO	EQ	01-Jan-2020	130.20	134.75	134.75	129.25	133.00	133.00	132.41	248	0.33	53	139	56.05
GUJGASLTD	EQ	01-Jan-2020	237.55	239.00	257.40	237.85	256.60	254.70	250.16	3384760	8467.34	46994	573514	16.94
GULFOILLUB	EQ	01-Jan-2020	805.15	810.55	819.00	808.00	808.00	812.10	814.90	709	5.78	140	352	49.65
GULFPETRO	EQ	01-Jan-2020	44.90	47.00	51.00	46.50	48.80	48.35	49.07	376380	184.68	3784	101358	26.93
GULPOLY	EQ	01-Jan-2020	41.90	43.40	43.40	40.75	41.30	41.30	42.49	8874	3.77	114	6856	77.26
GVKPIL	EQ	01-Jan-2020	4.00	4.05	4.05	3.90	3.95	4.00	3.98	764577	30.41	529	572261	74.85
HAL	EQ	01-Jan-2020	730.40	735.00	735.15	730.00	730.80	730.20	731.03	3193	23.34	603	1971	61.73
HARITASEAT	EQ	01-Jan-2020	446.85	449.45	453.65	447.05	452.00	451.75	451.92	2322	10.49	129	1880	80.96
HARRMALAYA	EQ	01-Jan-2020	57.75	58.00	61.45	55.40	61.00	60.20	59.70	131783	78.67	1402	64016	48.58
HATHWAY	EQ	01-Jan-2020	20.15	20.15	20.45	19.55	19.90	19.80	20.09	93143	18.71	459	51880	55.70
HATSUN	EQ	01-Jan-2020	586.25	587.00	591.90	576.05	578.05	580.75	581.30	7949	46.21	497	4226	53.16
HAVELLS	EQ	01-Jan-2020	647.15	649.75	653.35	645.65	649.50	649.50	649.11	492348	3195.90	18862	97747	19.85
HAVISHA	BE	01-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.52	14514	0.08	33	-	-
HBLPOWER	EQ	01-Jan-2020	15.85	15.95	16.20	15.85	16.05	16.00	16.02	58515	9.38	383	34834	59.53
HCC	EQ	01-Jan-2020	10.05	10.05	10.20	9.85	9.90	9.95	10.02	1278765	128.16	1673	861447	67.37
HCG	EQ	01-Jan-2020	104.40	108.75	108.75	103.40	104.25	104.25	104.26	5200	5.42	376	4512	86.77
HCL-INSYS	EQ	01-Jan-2020	7.05	7.10	7.15	7.00	7.05	7.05	7.08	161364	11.43	448	115713	71.71
HCLTECH	EQ	01-Jan-2020	568.10	569.40	572.90	566.85	571.10	571.95	570.49	918373	5239.18	17539	503196	54.79
HDFC	EQ	01-Jan-2020	2412.55	2418.00	2438.50	2409.00	2435.75	2433.95	2425.83	945874	22945.34	29500	355005	37.53
HDFCAMC	EQ	01-Jan-2020	3199.70	3198.05	3214.95	3168.50	3171.00	3177.40	3188.16	217655	6939.18	18149	66685	30.64
HDFCBANK	EQ	01-Jan-2020	1272.10	1276.10	1280.00	1270.60	1279.00	1278.60	1276.64	1836849	23450.01	46625	809152	44.05
HDFCLIFE	EQ	01-Jan-2020	626.05	623.00	626.00	616.35	621.50	621.45	620.41	1749377	10853.34	69565	554279	31.68
HDFCMFGETF	EQ	01-Jan-2020	3518.30	3514.95	3524.80	3508.00	3521.95	3520.10	3521.01	5313	187.07	320	4852	91.32
HDFCNIFETF	EQ	01-Jan-2020	1279.65	1277.70	1282.21	1276.45	1280.60	1279.67	1279.87	554	7.09	47	467	84.30
HDFCSENETF	EQ	01-Jan-2020	4375.00	4365.73	4367.74	4331.00	4357.00	4356.44	4355.98	63	2.74	13	58	92.06
HDIL	BE	01-Jan-2020	3.00	2.95	3.00	2.85	2.95	3.00	2.94	401730	11.80	685	-	-
HEG	EQ	01-Jan-2020	1065.95	1068.00	1086.40	1055.20	1062.95	1065.80	1071.74	305402	3273.11	12776	51820	16.97
HEIDELBERG	EQ	01-Jan-2020	174.95	175.85	176.95	174.50	175.00	174.95	175.25	127196	222.91	2648	82433	64.81
HERCULES	EQ	01-Jan-2020	92.85	92.05	93.50	90.40	92.50	91.55	91.61	3564	3.27	624	2438	68.41
HERITGFOOD	EQ	01-Jan-2020	362.65	362.60	365.90	354.70	358.50	361.45	360.21	19240	69.30	2488	6430	33.42
HEROMOTOCO	EQ	01-Jan-2020	2443.05	2454.90	2462.55	2427.35	2432.00	2432.55	2443.14	314519	7684.15	13924	49844	15.85
HESTERBIO	EQ	01-Jan-2020	1450.00	1451.00	1466.85	1450.05	1452.00	1452.10	1451.39	43530	631.79	521	42195	96.93
HEXATRADEX	BE	01-Jan-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	55076	4.76	40	-	-
HEXAWARE	EQ	01-Jan-2020	334.70	334.60	337.40	333.65	336.10	336.15	335.52	95322	319.82	1519	36506	38.30
HFCL	EQ	01-Jan-2020	17.55	17.65	17.95	17.40	17.50	17.45	17.64	915041	161.39	1483	396928	43.38
HGINFRA	EQ	01-Jan-2020	259.30	264.00	264.00	259.00	262.65	262.40	261.41	32433	84.78	1510	18701	57.66
HGS	EQ	01-Jan-2020	582.10	597.85	597.90	585.50	585.50	587.70	591.39	680	4.02	99	246	36.18
HIKAL	EQ	01-Jan-2020	114.30	115.00	117.50	113.75	116.95	116.65	115.78	237880	275.41	4589	127065	53.42
HIL	EQ	01-Jan-2020	1220.80	1221.95	1278.00	1221.95	1260.00	1264.35	1257.02	20487	257.53	2547	8872	43.31
HILTON	BE	01-Jan-2020	10.50	10.25	10.50	10.00	10.50	10.05	10.14	2223	0.23	21	-	-
HIMATSEIDE	EQ	01-Jan-2020	124.10	124.95	128.50	123.30	123.30	124.10	125.80	250307	314.89	3909	77597	31.00
HINDALCO	EQ	01-Jan-2020	216.15	216.15	217.45	213.20	214.80	214.30	214.92	5085208	10929.35	32236	989173	19.45
HINDCOMPOS	EQ	01-Jan-2020	170.85	169.00	175.00	169.00	170.00	170.35	171.27	3107	5.32	146	2165	69.68
HINDCOPPER	EQ	01-Jan-2020	39.25	39.40	40.85	39.25	40.50	40.45	40.05	1800482	721.09	4982	830394	46.12
HINDMOTORS	EQ	01-Jan-2020	5.75	5.90	5.90	5.75	5.90	5.85	5.80	59625	3.46	281	36212	60.73
HINDNATGLS	EQ	01-Jan-2020	34.80	34.85	34.85	33.30	33.30	33.30	33.45	2031	0.68	61	1965	96.75
HINDOILEXP	EQ	01-Jan-2020	90.70	91.00	94.00	90.50	93.10	93.25	92.36	250142	231.04	2648	107259	42.88
HINDPETRO	EQ	01-Jan-2020	264.50	264.90	266.55	263.60	265.55	265.50	265.41	765044	2030.54	7759	106685	13.94
HINDUNILVR	EQ	01-Jan-2020	1923.00	1930.00	1939.90	1918.00	1938.25	1936.55	1932.33	543035	10493.23	26908	238901	43.99
HINDZINC	EQ	01-Jan-2020	209.65	210.80	211.50	209.60	209.95	210.10	210.35	88791	186.77	1917	36874	41.53
HIRECT	EQ	01-Jan-2020	209.70	208.55	221.45	208.05	219.00	218.80	216.27	36054	77.97	1678	24263	67.30
HISARMETAL	EQ	01-Jan-2020	70.90	70.00	77.90	66.00	73.50	73.20	72.89	44347	32.32	852	18507	41.73
HITECH	EQ	01-Jan-2020	149.65	140.75	150.15	140.75	141.10	143.85	147.32	14779	21.77	310	12411	83.98
HITECHCORP	EQ	01-Jan-2020	87.45	86.00	86.00	82.70	85.50	84.60	83.91	541	0.45	31	257	47.50
HITECHGEAR	EQ	01-Jan-2020	165.35	165.40	169.60	163.15	168.00	167.95	166.55	1130	1.88	81	987	87.35
HMT	BZ	01-Jan-2020	13.80	13.25	13.80	13.15	13.70	13.50	13.26	7479	0.99	38	-	-
HMVL	EQ	01-Jan-2020	70.95	72.40	72.40	70.05	71.00	71.00	70.90	3716	2.63	148	2454	66.04
HNDFDS	EQ	01-Jan-2020	683.05	677.10	691.15	675.25	690.00	689.40	686.75	2800	19.23	195	1896	67.71
HNGSNGBEES	EQ	01-Jan-2020	358.17	359.00	361.00	350.00	361.00	361.00	360.46	182	0.66	23	154	84.62
HONAUT	EQ	01-Jan-2020	27315.05	27350.00	27415.65	27050.00	27200.00	27137.95	27193.37	657	178.66	299	371	56.47
HONDAPOWER	EQ	01-Jan-2020	1224.35	1222.25	1241.95	1188.05	1198.00	1204.90	1209.13	6454	78.04	842	4780	74.06
HOTELEELA	EQ	01-Jan-2020	5.50	5.60	6.00	5.50	5.90	5.85	5.82	552516	32.17	675	269614	48.80
HOVS	EQ	01-Jan-2020	44.50	46.55	46.70	45.00	46.70	46.60	46.60	14713	6.86	141	10951	74.43
HPL	EQ	01-Jan-2020	38.70	38.50	39.90	38.50	39.25	39.40	39.45	25071	9.89	542	19224	76.68
HSCL	EQ	01-Jan-2020	60.65	60.80	61.75	60.10	60.90	61.00	61.00	933347	569.36	5554	259187	27.77
HSIL	EQ	01-Jan-2020	48.60	48.65	50.95	48.55	49.15	49.10	49.64	200248	99.41	2763	79044	39.47
HTMEDIA	EQ	01-Jan-2020	14.15	14.00	14.45	14.00	14.45	14.25	14.32	40774	5.84	116	36489	89.49
HUBTOWN	BE	01-Jan-2020	14.70	14.25	14.75	14.25	14.45	14.55	14.50	835	0.12	10	-	-
HUDCO	EQ	01-Jan-2020	36.05	36.25	38.80	36.15	37.55	37.55	37.63	2483055	934.26	8794	681329	27.44
HUDCO	N2	01-Jan-2020	1215.00	1214.90	1225.00	1210.00	1225.00	1225.00	1212.44	2428	29.44	14	1778	73.23
HUDCO	N3	01-Jan-2020	1116.10	1115.00	1117.00	1111.50	1116.50	1116.50	1113.53	2523	28.09	63	1818	72.06
HUDCO	N4	01-Jan-2020	1114.00	1114.90	1114.90	1114.90	1114.90	1114.90	1114.90	1	0.01	1	1	100.00
HUDCO	N5	01-Jan-2020	1178.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	20	0.24	1	20	100.00
HUDCO	N7	01-Jan-2020	1118.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	1	50	100.00
HUDCO	N9	01-Jan-2020	1151.35	1152.01	1152.01	1151.00	1151.00	1151.00	1151.07	48	0.55	8	27	56.25
HUDCO	NA	01-Jan-2020	1317.78	1120.00	1317.78	1120.00	1317.78	1317.78	1163.95	9	0.10	2	7	77.78
HUDCO	ND	01-Jan-2020	1220.43	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	100	1.23	4	100	100.00
HUDCO	NE	01-Jan-2020	1334.00	1340.25	1340.25	1329.00	1331.00	1331.00	1331.22	968	12.89	13	619	63.95
IBMFNIFTY	EQ	01-Jan-2020	122.82	123.00	124.80	120.50	123.00	123.00	123.21	80	0.10	6	50	62.50
IBREALEST	EQ	01-Jan-2020	65.35	67.25	71.85	67.00	71.85	71.85	71.10	8398192	5970.92	23808	2614404	31.13
IBUCCREDIT	N6	01-Jan-2020	821.00	915.99	915.99	915.99	915.99	915.99	915.99	5	0.05	1	5	100.00
IBUCCREDIT	N7	01-Jan-2020	775.00	800.00	800.00	800.00	800.00	800.00	800.00	25	0.20	1	25	100.00
IBULHSGFIN	EQ	01-Jan-2020	313.20	315.00	318.30	310.65	311.50	312.70	314.78	18294197	57586.17	148130	1155966	6.32
IBULHSGFIN	N7	01-Jan-2020	1071.00	1141.00	1141.00	1141.00	1141.00	1141.00	1141.00	11	0.13	1	11	100.00
IBULHSGFIN	NA	01-Jan-2020	701.30	700.00	728.00	700.00	705.00	714.03	707.14	69	0.49	6	69	100.00
IBULISL	EQ	01-Jan-2020	86.35	90.65	90.65	90.65	90.65	90.65	90.65	18011	16.33	114	18011	100.00
IBVENTURES	E3	01-Jan-2020	104.05	107.00	110.00	98.50	101.50	100.50	102.54	197004	202.02	883	118738	60.27
IBVENTURES	EQ	01-Jan-2020	214.35	220.05	223.20	207.10	208.00	209.05	214.49	1805814	3873.32	22988	804846	44.57
ICEMAKE	SM	01-Jan-2020	53.50	53.50	55.95	53.50	55.95	55.95	54.04	18000	9.73	9	18000	100.00
ICFL	N1	01-Jan-2020	938.75	940.00	980.00	940.00	980.00	980.00	958.67	75	0.72	5	55	73.33
ICFL	N2	01-Jan-2020	928.00	927.90	947.00	927.90	947.00	947.00	929.26	299	2.78	10	299	100.00
ICFL	N7	01-Jan-2020	855.00	949.00	949.00	949.00	949.00	949.00	949.00	30	0.28	2	30	100.00
ICICI500	EQ	01-Jan-2020	160.16	160.73	160.73	159.48	159.50	160.28	160.41	96401	154.64	101	88276	91.57
ICICIB22	EQ	01-Jan-2020	34.39	34.69	34.69	34.35	34.50	34.52	34.49	139037	47.96	2168	116252	83.61
ICICIBANK	EQ	01-Jan-2020	538.90	539.90	542.50	535.70	538.00	536.75	538.00	7642793	41118.22	63603	3140787	41.09
ICICIBANKN	EQ	01-Jan-2020	323.56	323.56	324.93	321.50	322.70	322.17	322.66	156466	504.85	991	151316	96.71
ICICIBANKP	EQ	01-Jan-2020	182.57	179.43	179.43	176.74	178.21	178.17	178.26	1363	2.43	42	1358	99.63
ICICIGI	EQ	01-Jan-2020	1386.80	1389.30	1398.40	1381.60	1385.00	1385.45	1389.55	104012	1445.30	12396	51144	49.17
ICICIGOLD	EQ	01-Jan-2020	35.35	35.35	35.35	35.00	35.20	35.25	35.23	27725	9.77	452	18337	66.14
ICICILIQ	EQ	01-Jan-2020	1000.00	999.95	1000.00	999.95	1000.00	999.99	1000.00	13912	139.12	35	10184	73.20
ICICILOVOL	EQ	01-Jan-2020	92.05	93.00	93.00	91.76	92.42	92.38	92.26	70755	65.28	132	70676	99.89
ICICIMCAP	EQ	01-Jan-2020	65.45	65.47	65.75	65.38	65.70	65.67	65.58	4077	2.67	82	2816	69.07
ICICINF100	EQ	01-Jan-2020	131.75	131.93	131.93	131.50	131.50	131.50	131.71	99	0.13	16	80	80.81
ICICINIFTY	EQ	01-Jan-2020	128.77	129.00	129.00	128.20	128.32	128.55	128.63	66113	85.04	5062	53252	80.55
ICICINV20	EQ	01-Jan-2020	57.33	58.30	58.30	57.10	57.55	57.53	57.43	1963	1.13	214	1723	87.77
ICICINXT50	EQ	01-Jan-2020	28.65	29.75	29.75	28.46	28.62	28.55	28.60	17690	5.06	247	9411	53.20
ICICIPRULI	EQ	01-Jan-2020	482.45	482.50	484.80	479.55	481.15	480.95	481.99	613516	2957.09	11022	277815	45.28
ICICISENSX	EQ	01-Jan-2020	430.44	432.12	445.00	429.00	445.00	441.03	433.83	120650	523.42	216	110553	91.63
ICIL	EQ	01-Jan-2020	46.70	46.95	53.70	46.95	51.90	51.75	51.54	289724	149.33	3220	139366	48.10
ICRA	EQ	01-Jan-2020	3054.75	3045.05	3175.00	2980.00	3027.00	3034.40	3097.50	16101	498.73	2649	4880	30.31
IDBI	EQ	01-Jan-2020	37.00	36.90	37.60	36.85	37.05	37.10	37.16	1661071	617.19	3385	312090	18.79
IDBIGOLD	EQ	01-Jan-2020	3606.65	3606.70	3606.70	3574.00	3581.00	3581.00	3580.89	331	11.85	48	283	85.50
IDEA	EQ	01-Jan-2020	6.15	6.20	6.30	6.00	6.05	6.10	6.14	55777825	3427.19	91021	14689240	26.34
IDFC	EQ	01-Jan-2020	39.25	39.25	39.60	38.65	38.70	38.85	39.08	1579649	617.34	5836	684705	43.35
IDFCFIRSTB	EQ	01-Jan-2020	45.15	45.35	45.95	44.95	45.90	45.80	45.52	12581227	5726.91	21737	4408974	35.04
IDFCFIRSTB	N1	01-Jan-2020	4936.00	4937.00	5045.00	4937.00	5000.00	4991.42	4998.17	21	1.05	10	19	90.48
IDFCFIRSTB	N2	01-Jan-2020	9850.10	9850.01	9900.00	9850.01	9900.00	9900.00	9875.01	8	0.79	2	4	50.00
IDFCFIRSTB	N3	01-Jan-2020	4880.01	4882.00	4882.00	4882.00	4882.00	4882.00	4882.00	4	0.20	1	4	100.00
IDFCFIRSTB	N5	01-Jan-2020	5200.00	5245.00	5245.00	5245.00	5245.00	5245.00	5245.00	4	0.21	2	4	100.00
IDFCFIRSTB	N6	01-Jan-2020	9550.00	9555.01	9560.00	9555.01	9560.00	9560.00	9556.21	10	0.96	5	8	80.00
IDFCFIRSTB	N7	01-Jan-2020	5112.00	5160.00	5160.00	5160.00	5160.00	5160.00	5160.00	3	0.15	1	3	100.00
IDFCFIRSTB	N8	01-Jan-2020	9800.00	9625.01	9666.00	9625.01	9666.00	9666.00	9638.67	6	0.58	3	4	66.67
IDFCFIRSTB	N9	01-Jan-2020	5000.00	4990.00	5000.00	4990.00	5000.00	4996.66	4996.67	3	0.15	2	3	100.00
IDFCFIRSTB	NA	01-Jan-2020	9650.00	9650.00	9655.01	9650.00	9655.01	9655.01	9652.51	8	0.77	2	8	100.00
IDFCFIRSTB	NB	01-Jan-2020	5200.00	5161.08	5200.00	5161.08	5200.00	5200.00	5180.54	8	0.41	2	4	50.00
IDFCFIRSTB	NC	01-Jan-2020	9325.00	9305.00	9350.00	9305.00	9315.00	9317.50	9320.63	16	1.49	6	8	50.00
IDFNIFTYET	EQ	01-Jan-2020	123.00	122.85	122.88	122.49	122.60	122.60	122.73	109	0.13	11	71	65.14
IEX	EQ	01-Jan-2020	142.80	142.75	143.50	141.55	143.00	143.10	143.06	122079	174.65	1189	108313	88.72
IFBAGRO	EQ	01-Jan-2020	393.20	393.20	422.05	392.00	419.00	415.45	411.80	18095	74.52	1296	7782	43.01
IFBIND	EQ	01-Jan-2020	668.70	669.05	682.00	665.00	665.00	669.35	672.71	5025	33.80	423	2614	52.02
IFCI	EQ	01-Jan-2020	6.60	6.65	6.90	6.60	6.70	6.70	6.76	2112650	142.75	11068	951056	45.02
IFCI	NG	01-Jan-2020	1575.00	1600.00	1600.00	1596.00	1596.00	1596.00	1596.67	60	0.96	2	60	100.00
IFCI	NH	01-Jan-2020	979.25	979.95	979.95	973.00	975.05	975.07	976.16	340	3.32	18	262	77.06
IFCI	NI	01-Jan-2020	1520.00	1525.00	1530.08	1525.00	1530.07	1530.07	1527.73	41	0.63	3	41	100.00
IFCI	NL	01-Jan-2020	1028.00	1028.50	1030.78	1028.50	1030.50	1030.50	1029.84	632	6.51	15	632	100.00
IFCI	NM	01-Jan-2020	1450.00	1435.00	1435.00	1435.00	1435.00	1435.00	1435.00	93	1.33	4	93	100.00
IFGLEXPOR	EQ	01-Jan-2020	135.70	138.90	138.90	135.50	135.50	135.70	136.54	1088	1.49	436	210	19.30
IGARASHI	EQ	01-Jan-2020	368.05	369.00	378.70	355.70	373.50	372.50	367.25	1127378	4140.29	26820	192476	17.07
IGL	EQ	01-Jan-2020	428.15	428.90	430.80	423.80	425.35	425.25	426.38	523748	2233.18	8815	121256	23.15
IGPL	EQ	01-Jan-2020	167.95	163.55	179.00	163.55	170.00	171.20	172.81	272892	471.59	6511	45761	16.77
IIFCL	N4	01-Jan-2020	1364.49	1367.00	1375.00	1367.00	1375.00	1375.00	1371.57	124	1.70	5	124	100.00
IIFL	EQ	01-Jan-2020	140.05	140.10	142.95	139.00	140.70	140.85	140.97	118369	166.87	2643	49810	42.08
IIFLFIN	ND	01-Jan-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	40	0.40	1	40	100.00
IIFLFIN	NF	01-Jan-2020	969.95	960.00	972.00	960.00	969.00	969.00	967.49	266	2.57	7	266	100.00
IIFLFIN	NG	01-Jan-2020	1012.00	1000.00	1010.00	1000.00	1010.00	1010.00	1005.02	255	2.56	4	255	100.00
IIFLFIN	NJ	01-Jan-2020	990.15	987.00	987.00	987.00	987.00	987.00	987.00	2	0.02	1	2	100.00
IIFLFIN	NN	01-Jan-2020	950.00	949.50	949.50	949.50	949.50	949.50	949.50	10	0.09	1	10	100.00
IIFLSEC	EQ	01-Jan-2020	40.70	41.00	42.70	41.00	42.70	42.70	42.48	89467	38.01	364	86559	96.75
IIFLWAM	EQ	01-Jan-2020	1133.85	1133.70	1148.35	1117.15	1147.00	1142.75	1137.24	795	9.04	149	634	79.75
IIHFL	N2	01-Jan-2020	998.23	1000.00	1001.00	998.00	1001.00	1001.00	999.82	614	6.14	15	614	100.00
IIHFL	N3	01-Jan-2020	1900.00	1920.00	1920.00	1920.00	1920.00	1920.00	1920.00	20	0.38	1	20	100.00
IITL	EQ	01-Jan-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	5	0.00	1	5	100.00
IL&FSENGG	BZ	01-Jan-2020	1.90	1.95	1.95	1.90	1.90	1.90	1.92	7125	0.14	17	-	-
IL&FSTRANS	BZ	01-Jan-2020	2.05	2.15	2.15	2.10	2.15	2.15	2.15	14718	0.32	30	-	-
IMFA	EQ	01-Jan-2020	189.70	194.80	194.80	191.00	192.00	192.75	193.03	20165	38.92	270	16898	83.80
IMPAL	EQ	01-Jan-2020	578.70	573.00	579.50	566.60	570.55	571.95	571.67	1713	9.79	199	766	44.72
IMPEXFERRO	EQ	01-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.40	12230	0.05	7	12000	98.12
INDBANK	EQ	01-Jan-2020	7.05	7.20	7.20	7.00	7.10	7.10	7.10	23754	1.69	115	21132	88.96
INDHOTEL	EQ	01-Jan-2020	145.00	145.00	145.85	143.60	143.65	144.20	144.51	160775	232.34	1834	64165	39.91
INDIACEM	EQ	01-Jan-2020	71.40	71.25	73.90	71.25	73.00	73.10	72.80	1457401	1061.01	8529	540870	37.11
INDIAGLYCO	EQ	01-Jan-2020	218.70	218.00	234.00	216.60	230.50	228.70	228.51	405279	926.11	8127	111918	27.62
INDIAMART	EQ	01-Jan-2020	2065.95	2070.00	2080.00	2045.00	2060.00	2058.65	2061.55	6972	143.73	837	3299	47.32
INDIANB	EQ	01-Jan-2020	100.95	101.90	102.35	100.55	101.35	101.35	101.52	957240	971.76	7684	282409	29.50
INDIANCARD	EQ	01-Jan-2020	104.80	102.75	108.90	102.75	107.90	107.55	106.52	137	0.15	10	91	66.42
INDIANHUME	EQ	01-Jan-2020	203.95	205.00	238.60	203.15	227.90	226.20	229.96	287201	660.45	12286	69030	24.04
INDIGO	EQ	01-Jan-2020	1333.55	1333.55	1347.65	1330.00	1338.70	1333.00	1337.41	377625	5050.41	12274	30416	8.05
INDIGRID	IV	01-Jan-2020	95.26	96.05	96.60	96.00	96.60	96.58	96.20	78246	75.27	37	74844	95.65
INDLMETER	BE	01-Jan-2020	19.65	20.60	20.60	20.60	20.60	20.60	20.60	220	0.05	4	-	-
INDNIPPON	EQ	01-Jan-2020	364.45	374.00	387.00	355.15	384.50	384.60	376.09	105853	398.10	3346	45207	42.71
INDOCO	EQ	01-Jan-2020	191.55	192.80	193.70	187.00	189.40	188.55	190.51	38702	73.73	1309	15440	39.89
INDORAMA	EQ	01-Jan-2020	26.35	26.30	26.70	25.80	26.05	26.05	26.24	20827	5.46	161	17373	83.42
INDOSOLAR	BZ	01-Jan-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.83	237073	1.96	66	-	-
INDOSTAR	EQ	01-Jan-2020	180.90	182.10	195.00	182.00	192.00	190.75	187.53	94893	177.96	2072	59266	62.46
INDOTECH	BE	01-Jan-2020	112.25	111.50	112.30	111.50	112.30	112.30	111.50	3228	3.60	25	-	-
INDOTHAI	EQ	01-Jan-2020	23.70	24.45	24.85	23.05	23.85	24.30	24.03	2227	0.54	74	1945	87.34
INDOWIND	EQ	01-Jan-2020	2.95	3.05	3.05	2.90	2.90	2.90	2.96	19855	0.59	59	11956	60.22
INDRAMEDCO	EQ	01-Jan-2020	39.55	39.55	41.30	39.50	40.40	40.40	40.60	74459	30.23	462	44340	59.55
INDSWFTLAB	EQ	01-Jan-2020	23.40	23.65	24.40	23.15	24.40	23.90	23.67	137163	32.47	205	70072	51.09
INDSWFTLTD	EQ	01-Jan-2020	3.05	3.10	3.15	3.00	3.05	3.05	3.04	10478	0.32	20	7432	70.93
INDTERRAIN	EQ	01-Jan-2020	59.45	60.00	71.30	58.95	64.00	65.00	66.67	65154	43.44	1703	26146	40.13
INDUSINDBK	EQ	01-Jan-2020	1510.00	1512.00	1523.95	1480.80	1486.95	1484.30	1494.31	2135253	31907.33	55819	429833	20.13
INEOSSTYRO	EQ	01-Jan-2020	717.95	715.25	725.00	715.25	725.00	723.55	722.15	2581	18.64	109	2277	88.22
INFIBEAM	EQ	01-Jan-2020	54.95	54.95	55.25	54.00	54.05	54.10	54.61	2002046	1093.39	6824	810542	40.49
INFOBEAN	EQ	01-Jan-2020	65.40	62.15	66.50	62.15	66.50	66.30	65.87	6902	4.55	31	5571	80.72
INFRABEES	EQ	01-Jan-2020	338.58	340.00	340.00	336.10	338.03	338.01	338.35	288	0.97	18	258	89.58
INFRATEL	EQ	01-Jan-2020	252.50	254.00	258.45	252.90	255.30	254.45	255.46	5109979	13053.79	33505	209378	4.10
INFY	EQ	01-Jan-2020	731.15	735.00	740.00	732.55	739.35	736.85	735.35	2112415	15533.69	36769	561646	26.59
INGERRAND	EQ	01-Jan-2020	653.50	653.50	657.90	643.25	649.00	651.05	650.05	25537	166.00	2293	11937	46.74
INNOVANA	SM	01-Jan-2020	133.00	137.95	137.95	126.35	126.35	126.80	129.58	4000	5.18	3	4000	100.00
INOXLEISUR	EQ	01-Jan-2020	382.35	382.00	384.60	374.00	380.00	380.50	379.46	101393	384.74	8248	51497	50.79
INOXWIND	EQ	01-Jan-2020	35.55	35.85	36.20	34.60	35.00	35.00	35.05	830521	291.07	1571	725864	87.40
INSECTICID	EQ	01-Jan-2020	480.75	484.00	488.10	464.05	466.00	466.65	470.44	12560	59.09	1169	7908	62.96
INSPIRISYS	EQ	01-Jan-2020	34.30	34.95	35.50	34.20	35.40	35.00	35.02	2506	0.88	38	2315	92.38
INTEGRA	EQ	01-Jan-2020	0.30	0.30	0.35	0.30	0.35	0.35	0.35	7894	0.03	6	7894	100.00
INTELLECT	EQ	01-Jan-2020	138.35	139.00	146.45	139.00	141.90	141.45	143.21	360533	516.32	13786	127159	35.27
INTENTECH	EQ	01-Jan-2020	26.00	25.90	27.50	25.55	26.90	26.90	26.01	8063	2.10	52	7679	95.24
INVENTURE	EQ	01-Jan-2020	15.15	14.70	14.90	14.05	14.85	14.70	14.64	22897	3.35	64	1146	5.01
IOB	EQ	01-Jan-2020	11.30	11.30	11.40	11.00	11.05	11.10	11.15	856923	95.54	1464	424706	49.56
IOC	EQ	01-Jan-2020	125.55	125.95	126.75	125.75	125.85	125.95	126.12	2127492	2683.16	13955	493903	23.22
IOLCP	EQ	01-Jan-2020	174.10	174.10	175.30	170.50	171.45	171.30	172.77	87392	150.98	1973	48250	55.21
IPAPPM	EQ	01-Jan-2020	287.25	286.60	290.65	286.25	288.00	287.80	287.58	2892	8.32	245	1623	56.12
IPCALAB	EQ	01-Jan-2020	1136.25	1136.90	1143.15	1126.10	1130.00	1138.35	1139.19	38106	434.10	5952	24554	64.44
IRB	EQ	01-Jan-2020	74.50	74.90	75.15	72.50	72.70	73.10	73.78	993560	733.02	6150	295652	29.76
IRBINVIT	IV	01-Jan-2020	54.66	55.40	55.60	54.06	54.06	54.60	54.85	180000	98.72	54	135000	75.00
IRCON	EQ	01-Jan-2020	401.95	407.00	415.90	404.95	413.15	412.20	410.05	86177	353.37	1858	43195	50.12
IRCTC	EQ	01-Jan-2020	933.45	941.90	953.85	934.80	943.00	944.35	944.56	1718655	16233.76	42462	248844	14.48
IREDA	N2	01-Jan-2020	1206.10	1445.00	1445.00	1445.00	1445.00	1445.00	1445.00	1	0.01	1	1	100.00
IREDA	N5	01-Jan-2020	1299.19	1289.00	1300.00	1289.00	1300.00	1300.00	1296.85	452	5.86	12	450	99.56
IRFC	N1	01-Jan-2020	1066.00	1065.90	1065.90	1064.10	1065.00	1065.00	1065.31	1302	13.87	18	1302	100.00
IRFC	N2	01-Jan-2020	1144.07	1175.00	1179.80	1155.00	1155.00	1155.00	1169.13	300	3.51	8	175	58.33
IRFC	N9	01-Jan-2020	1175.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	60	0.70	4	60	100.00
IRFC	NA	01-Jan-2020	1260.03	1263.00	1265.00	1262.00	1262.01	1264.91	1263.13	1790	22.61	15	1790	100.00
IRFC	ND	01-Jan-2020	1356.90	1356.90	1356.90	1356.90	1356.90	1356.90	1356.90	5	0.07	1	5	100.00
IRFC	NE	01-Jan-2020	1338.95	1327.00	1327.00	1325.99	1325.99	1325.99	1326.50	2	0.03	2	2	100.00
IRFC	NI	01-Jan-2020	1073.55	1075.03	1075.03	1075.03	1075.03	1075.03	1075.03	40	0.43	1	40	100.00
IRFC	NJ	01-Jan-2020	1148.00	1155.98	1155.99	1143.00	1143.00	1143.00	1151.24	410	4.72	9	410	100.00
ISEC	EQ	01-Jan-2020	406.80	411.40	422.90	406.40	414.00	413.90	413.44	1018976	4212.84	26997	229703	22.54
ISFT	EQ	01-Jan-2020	69.55	69.75	71.95	69.70	71.60	70.35	70.60	813	0.57	22	512	62.98
ISMTLTD	EQ	01-Jan-2020	4.45	4.50	4.55	4.30	4.40	4.35	4.39	8636	0.38	40	5270	61.02
ITC	EQ	01-Jan-2020	237.70	238.60	238.60	237.10	238.00	238.10	237.85	4208837	10010.78	38576	1848314	43.92
ITDC	EQ	01-Jan-2020	314.15	316.45	317.70	307.00	307.10	307.55	310.95	98212	305.39	3285	48375	49.26
ITDCEM	EQ	01-Jan-2020	55.40	55.70	58.15	54.70	57.60	57.55	57.23	532096	304.50	3310	240751	45.25
ITI	EQ	01-Jan-2020	92.50	92.50	93.50	91.50	91.80	91.80	92.32	416545	384.57	3357	138357	33.22
IVC	EQ	01-Jan-2020	3.30	3.30	3.40	3.30	3.40	3.35	3.34	124116	4.15	114	99751	80.37
IVP	EQ	01-Jan-2020	56.50	56.00	56.00	55.00	55.90	55.90	55.94	190	0.11	9	189	99.47
IVZINGOLD	EQ	01-Jan-2020	3520.05	3520.00	3520.00	3520.00	3520.00	3520.00	3520.00	9	0.32	2	9	100.00
IVZINNIFTY	EQ	01-Jan-2020	1269.00	1294.35	1310.00	1293.15	1294.25	1294.25	1294.10	63	0.82	8	63	100.00
IZMO	EQ	01-Jan-2020	24.20	24.85	24.85	23.00	23.00	23.15	23.29	10406	2.42	200	8934	85.85
J&KBANK	EQ	01-Jan-2020	29.85	30.05	30.15	29.75	29.75	29.80	29.86	365409	109.12	1416	206147	56.42
JAGRAN	EQ	01-Jan-2020	62.65	62.65	63.20	61.45	62.25	62.55	62.31	212205	132.22	1681	129330	60.95
JAGSNPHARM	EQ	01-Jan-2020	25.70	25.00	26.50	25.00	25.80	25.65	25.71	11924	3.07	188	6895	57.82
JAIBALAJI	EQ	01-Jan-2020	26.50	27.75	27.75	24.00	26.50	26.50	25.64	62033	15.91	70	9841	15.86
JAICORPLTD	EQ	01-Jan-2020	91.05	91.15	94.00	91.15	92.70	92.90	92.58	1675332	1550.94	10204	327312	19.54
JAMNAAUTO	EQ	01-Jan-2020	46.60	46.40	47.40	46.20	46.50	46.65	46.67	328198	153.16	2270	120764	36.80
JASH	EQ	01-Jan-2020	130.05	125.05	130.10	125.05	125.05	129.05	129.61	578	0.75	47	354	61.25
JAYAGROGN	EQ	01-Jan-2020	122.80	122.85	127.00	119.00	121.10	121.75	121.66	6456	7.85	355	4601	71.27
JAYBARMARU	EQ	01-Jan-2020	235.15	236.00	236.80	229.25	231.45	230.30	231.91	45839	106.31	1320	20638	45.02
JAYNECOIND	EQ	01-Jan-2020	3.10	3.00	3.25	3.00	3.25	3.20	3.22	35894	1.16	39	33977	94.66
JAYSREETEA	EQ	01-Jan-2020	47.80	47.95	51.25	46.55	50.75	50.30	49.31	219070	108.02	2020	116705	53.27
JBCHEPHARM	EQ	01-Jan-2020	425.65	425.00	431.50	425.00	428.90	429.50	429.01	37648	161.51	1352	25781	68.48
JBFIND	EQ	01-Jan-2020	7.50	7.30	7.70	7.15	7.30	7.20	7.29	28843	2.10	141	22712	78.74
JBMA	EQ	01-Jan-2020	285.30	285.15	289.00	280.00	281.75	281.50	283.49	35111	99.53	1953	14006	39.89
JCHAC	EQ	01-Jan-2020	1918.25	1926.65	1926.95	1900.00	1900.00	1906.95	1910.16	582	11.12	171	325	55.84
JETAIRWAYS	BZ	01-Jan-2020	29.05	30.50	30.50	30.50	30.50	30.50	30.50	20363	6.21	155	-	-
JHS	EQ	01-Jan-2020	15.15	15.05	15.70	15.00	15.50	15.40	15.37	25507	3.92	259	16910	66.30
JIKIND	BE	01-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.30	10513	0.03	18	-	-
JINDALPHOT	EQ	01-Jan-2020	13.65	13.85	13.95	13.25	13.90	13.60	13.71	2205	0.30	32	2123	96.28
JINDALPOLY	BE	01-Jan-2020	220.70	220.50	225.00	218.00	224.95	224.50	220.25	17779	39.16	94	-	-
JINDALSAW	EQ	01-Jan-2020	73.05	73.25	86.75	73.20	86.15	85.15	81.88	8307178	6802.10	35703	1280785	15.42
JINDALSTEL	EQ	01-Jan-2020	167.70	167.80	171.30	164.40	166.35	166.40	167.18	24648797	41206.82	89961	979390	3.97
JINDCOT	BE	01-Jan-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.74	6886	0.12	15	-	-
JINDRILL	EQ	01-Jan-2020	81.40	81.00	84.55	79.90	80.60	81.00	80.79	19832	16.02	579	11456	57.77
JINDWORLD	EQ	01-Jan-2020	63.30	64.35	64.75	62.40	63.70	63.20	63.31	117391	74.32	1824	14854	12.65
JISLDVREQS	EQ	01-Jan-2020	7.75	8.05	8.05	7.65	7.70	7.85	7.84	53147	4.17	190	33104	62.29
JISLJALEQS	EQ	01-Jan-2020	7.95	8.15	8.30	7.95	8.30	8.30	8.20	2069415	169.72	1774	1322315	63.90
JITFINFRA	BE	01-Jan-2020	6.05	5.75	6.35	5.75	6.35	6.35	6.28	4160	0.26	22	-	-
JIYAECO	EQ	01-Jan-2020	26.50	26.55	27.30	26.25	26.70	26.65	26.84	161353	43.31	861	83021	51.45
JKCEMENT	EQ	01-Jan-2020	1168.85	1175.00	1184.95	1162.55	1171.10	1176.50	1175.65	24631	289.57	1431	17807	72.30
JKIL	EQ	01-Jan-2020	140.90	142.30	144.50	140.10	143.10	142.95	142.12	78893	112.13	1703	45928	58.22
JKLAKSHMI	EQ	01-Jan-2020	279.95	282.00	289.30	281.15	289.10	288.05	285.31	23659	67.50	1325	16032	67.76
JKPAPER	EQ	01-Jan-2020	124.20	124.35	125.95	123.15	123.30	123.60	124.26	450104	559.31	4234	228628	50.79
JKTYRE	EQ	01-Jan-2020	74.90	74.50	76.90	74.45	75.00	75.20	75.49	487832	368.25	3880	134628	27.60
JMA	EQ	01-Jan-2020	21.65	22.00	22.80	22.00	22.10	22.10	22.41	1736	0.39	11	1214	69.93
JMCPROJECT	EQ	01-Jan-2020	99.80	100.00	101.95	98.00	98.55	99.35	99.46	61956	61.62	1221	39626	63.96
JMFINANCIL	EQ	01-Jan-2020	94.20	94.40	94.65	91.40	91.90	91.85	92.89	249907	232.14	2356	119903	47.98
JMTAUTOLTD	EQ	01-Jan-2020	1.30	1.35	1.35	1.30	1.30	1.30	1.31	88904	1.16	51	81993	92.23
JOCIL	EQ	01-Jan-2020	108.50	109.45	110.50	107.25	108.00	108.00	108.73	960	1.04	49	549	57.19
JPASSOCIAT	EQ	01-Jan-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.97	7914903	155.55	6238	3588680	45.34
JPINFRATEC	EQ	01-Jan-2020	1.50	1.45	1.50	1.45	1.45	1.45	1.45	1751769	25.41	367	1561652	89.15
JPOLYINVST	EQ	01-Jan-2020	14.00	14.00	14.00	13.45	13.50	13.50	13.79	95	0.01	4	95	100.00
JPPOWER	EQ	01-Jan-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1146701	18.35	98	1146701	100.00
JSL	EQ	01-Jan-2020	38.65	38.90	39.40	38.35	39.00	39.05	39.00	462305	180.32	1511	224513	48.56
JSLHISAR	EQ	01-Jan-2020	75.65	75.45	80.70	74.00	78.00	78.25	78.06	596729	465.83	5341	274865	46.06
JSWENERGY	EQ	01-Jan-2020	69.35	69.55	70.10	68.65	69.00	69.05	69.49	281629	195.69	1540	164775	58.51
JSWHL	EQ	01-Jan-2020	2189.15	2203.50	2224.95	2169.10	2173.00	2179.85	2194.67	408	8.95	109	228	55.88
JSWSTEEL	EQ	01-Jan-2020	270.05	270.70	273.50	265.85	268.30	268.10	269.49	6952048	18735.12	44999	1052112	15.13
JSWSTEEL	P2	01-Jan-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	9924	0.12	19	8670	87.36
JTEKTINDIA	EQ	01-Jan-2020	89.40	87.90	89.95	87.45	87.80	88.05	88.51	105050	92.98	1746	81763	77.83
JUBILANT	EQ	01-Jan-2020	537.00	537.00	544.45	530.60	532.70	532.65	537.60	77438	416.30	2787	18128	23.41
JUBLFOOD	EQ	01-Jan-2020	1652.30	1656.95	1673.00	1652.80	1664.60	1663.15	1664.37	1142694	19018.71	27428	154096	13.49
JUBLINDS	EQ	01-Jan-2020	98.40	99.00	99.00	97.35	97.50	98.05	97.96	3867	3.79	237	2905	75.12
JUMPNET	EQ	01-Jan-2020	57.15	57.90	58.70	55.75	56.25	56.80	57.05	159298	90.88	575	91261	57.29
JUNIORBEES	EQ	01-Jan-2020	293.75	294.70	295.31	289.35	292.79	293.53	294.14	44008	129.45	2656	21964	49.91
JUSTDIAL	EQ	01-Jan-2020	571.35	574.85	577.50	562.45	563.10	565.10	568.54	1483500	8434.34	22320	100306	6.76
JVLAGRO	BZ	01-Jan-2020	0.65	0.60	0.70	0.60	0.60	0.60	0.60	60808	0.37	43	-	-
JYOTHYLAB	EQ	01-Jan-2020	147.00	148.20	149.90	147.00	149.70	148.65	147.99	135660	200.76	1682	78620	57.95
KABRAEXTRU	EQ	01-Jan-2020	63.00	63.05	63.80	62.30	63.00	63.00	62.98	6616	4.17	76	6182	93.44
KAJARIACER	EQ	01-Jan-2020	525.20	527.50	527.50	522.35	524.60	525.55	525.47	26939	141.56	1308	12608	46.80
KAKATCEM	EQ	01-Jan-2020	159.80	162.95	173.00	160.50	166.05	165.95	167.54	60903	102.03	2166	19254	31.61
KALPATPOWR	EQ	01-Jan-2020	410.35	415.00	418.00	408.20	412.00	412.85	413.92	40097	165.97	2830	12200	30.43
KALYANIFRG	BE	01-Jan-2020	163.80	157.55	167.50	157.55	161.20	164.80	161.96	331	0.54	12	-	-
KAMATHOTEL	EQ	01-Jan-2020	34.60	34.70	35.15	34.45	34.70	34.60	34.74	27880	9.69	349	10584	37.96
KAMDHENU	EQ	01-Jan-2020	94.45	96.30	97.50	93.60	97.50	97.40	95.72	10190	9.75	248	7399	72.61
KANANIIND	EQ	01-Jan-2020	4.80	5.20	5.25	5.10	5.25	5.25	5.23	132020	6.91	325	78606	59.54
KANORICHEM	EQ	01-Jan-2020	41.15	40.10	42.00	40.10	41.50	41.00	41.30	45775	18.91	602	18703	40.86
KANSAINER	EQ	01-Jan-2020	521.65	522.00	522.90	518.05	520.35	519.90	519.87	95850	498.29	2959	67701	70.63
KARDA	EQ	01-Jan-2020	118.60	119.10	123.00	116.25	121.45	121.20	120.77	26321	31.79	559	14355	54.54
KARMAENG	BE	01-Jan-2020	13.50	13.00	13.80	12.90	12.90	12.90	13.15	373	0.05	7	-	-
KARURVYSYA	EQ	01-Jan-2020	60.25	60.50	60.50	59.80	59.90	59.85	60.11	114408	68.77	1016	77710	67.92
KAUSHALYA	BE	01-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	300	0.00	1	-	-
KAVVERITEL	BE	01-Jan-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	3776	0.07	17	-	-
KAYA	EQ	01-Jan-2020	363.20	370.85	391.10	359.05	372.10	372.75	372.13	9694	36.07	1180	4116	42.46
KCP	EQ	01-Jan-2020	60.80	60.60	62.90	60.20	62.90	62.50	61.80	57086	35.28	568	31927	55.93
KCPSUGIND	EQ	01-Jan-2020	13.75	13.70	15.25	13.70	14.95	14.95	14.64	656128	96.08	2056	303087	46.19
KDDL	EQ	01-Jan-2020	314.55	321.85	321.85	307.20	317.85	318.10	309.93	691	2.14	38	623	90.16
KEC	EQ	01-Jan-2020	302.05	302.10	305.65	302.10	305.50	304.50	303.98	291679	886.66	5089	221201	75.84
KECL	EQ	01-Jan-2020	10.80	11.30	11.30	11.30	11.30	11.30	11.30	31503	3.56	53	26146	83.00
KEI	EQ	01-Jan-2020	458.25	464.00	484.35	458.25	471.45	474.95	471.59	201518	950.34	5320	59183	29.37
KELLTONTEC	EQ	01-Jan-2020	18.05	18.50	18.50	17.00	17.25	17.25	17.35	148356	25.74	370	84021	56.63
KENNAMET	EQ	01-Jan-2020	1005.40	1000.00	1019.15	1000.00	1010.00	1009.05	1007.63	817	8.23	119	432	52.88
KERNEX	BE	01-Jan-2020	20.15	19.40	21.00	19.40	20.15	20.15	20.91	6783	1.42	83	-	-
KESORAMIND	BE	01-Jan-2020	51.60	52.00	52.95	50.10	52.00	51.45	51.99	60797	31.61	407	-	-
KGL	BZ	01-Jan-2020	0.25	0.30	0.30	0.25	0.30	0.30	0.30	545998	1.61	83	-	-
KHADIM	EQ	01-Jan-2020	178.95	182.80	182.80	177.10	179.40	178.15	179.17	20938	37.51	937	10792	51.54
KHAITANLTD	BE	01-Jan-2020	19.25	18.30	19.65	18.30	19.65	19.65	19.20	3	0.00	2	-	-
KHFM	SM	01-Jan-2020	32.00	32.00	33.30	32.00	33.30	32.40	32.33	30000	9.70	8	30000	100.00
KICL	EQ	01-Jan-2020	1843.05	1850.00	1881.50	1766.00	1766.00	1781.75	1823.57	391	7.13	220	123	31.46
KILITCH	EQ	01-Jan-2020	127.40	129.40	132.40	125.50	126.85	126.75	127.93	14903	19.07	558	7512	50.41
KINGFA	EQ	01-Jan-2020	625.55	623.95	623.95	617.00	620.00	618.80	620.37	1350	8.37	89	1271	94.15
KIOCL	EQ	01-Jan-2020	113.75	115.95	123.70	113.30	115.65	116.45	117.80	32983	38.85	967	17881	54.21
KIRIINDUS	EQ	01-Jan-2020	401.85	402.00	406.00	388.10	390.15	390.90	396.75	217479	862.85	7447	45078	20.73
KIRLFER	EQ	01-Jan-2020	62.90	63.25	63.35	62.10	63.00	62.70	62.67	2911	1.82	40	2275	78.15
KIRLOSBROS	EQ	01-Jan-2020	148.05	150.60	151.00	140.65	142.60	142.80	145.08	22087	32.04	1286	8642	39.13
KIRLOSENG	EQ	01-Jan-2020	144.90	145.75	149.40	144.25	149.00	148.85	147.38	35418	52.20	835	22712	64.13
KIRLOSIND	EQ	01-Jan-2020	609.70	612.50	650.00	591.50	645.00	643.05	620.12	2498	15.49	353	1719	68.82
KITEX	EQ	01-Jan-2020	102.50	103.85	123.00	102.95	117.00	116.30	115.63	717541	829.70	9438	259309	36.14
KKCL	EQ	01-Jan-2020	999.35	999.00	1000.00	977.30	999.50	994.10	989.91	254	2.51	204	45	17.72
KMSUGAR	EQ	01-Jan-2020	7.50	7.50	8.10	7.40	8.05	7.95	7.92	347714	27.54	813	202363	58.20
KNRCON	EQ	01-Jan-2020	249.50	247.80	254.80	242.80	253.35	253.60	251.16	397725	998.93	9488	135740	34.13
KOHINOOR	BE	01-Jan-2020	9.25	9.00	9.40	8.95	9.25	9.25	9.11	9979	0.91	53	-	-
KOKUYOCMLN	EQ	01-Jan-2020	81.95	83.00	85.80	80.10	83.25	83.30	82.95	88674	73.56	1320	35202	39.70
KOLTEPATIL	EQ	01-Jan-2020	249.35	250.40	259.50	250.40	253.00	254.95	253.48	25290	64.10	1003	12716	50.28
KOPRAN	EQ	01-Jan-2020	31.10	31.25	32.50	30.90	31.40	31.15	31.47	97189	30.58	1058	40728	41.91
KOTAKBANK	EQ	01-Jan-2020	1684.35	1689.00	1696.75	1672.00	1673.15	1674.05	1679.00	1475056	24766.25	43248	671941	45.55
KOTAKBKETF	EQ	01-Jan-2020	331.08	333.89	337.70	329.05	329.50	329.50	329.72	22840	75.31	261	18316	80.19
KOTAKGOLD	EQ	01-Jan-2020	346.40	348.00	349.90	343.30	345.85	345.70	345.59	5963	20.61	405	4177	70.05
KOTAKNIFTY	EQ	01-Jan-2020	126.82	127.79	130.00	125.89	126.35	126.47	126.49	10187	12.89	281	8457	83.02
KOTAKNV20	EQ	01-Jan-2020	58.56	59.24	59.24	58.30	58.70	58.70	58.64	2845	1.67	64	2000	70.30
KOTAKPSUBK	EQ	01-Jan-2020	250.76	252.01	252.01	246.71	248.51	248.51	248.53	105108	261.22	323	104538	99.46
KOTARISUG	EQ	01-Jan-2020	10.00	9.90	11.20	9.90	10.75	10.70	10.64	95897	10.20	324	50332	52.49
KOTHARIPET	EQ	01-Jan-2020	16.20	16.30	16.40	16.00	16.30	16.30	16.24	4115	0.67	32	4094	99.49
KOTHARIPRO	EQ	01-Jan-2020	62.30	61.10	61.90	59.85	60.10	60.40	60.46	5519	3.34	122	4911	88.98
KPITTECH	EQ	01-Jan-2020	93.70	92.75	93.70	91.05	92.20	91.45	91.98	83742	77.03	1171	60396	72.12
KPRMILL	EQ	01-Jan-2020	658.45	654.05	664.90	653.70	664.90	660.45	657.83	2050	13.49	403	1297	63.27
KRBL	EQ	01-Jan-2020	285.35	285.00	289.90	282.35	283.75	283.15	284.60	95792	272.62	2402	34509	36.02
KREBSBIO	EQ	01-Jan-2020	77.85	76.00	80.00	75.20	76.70	79.50	78.43	992	0.78	34	746	75.20
KRIDHANINF	BE	01-Jan-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	7097	0.21	31	-	-
KRISHANA	BE	01-Jan-2020	61.05	61.05	61.05	61.05	61.05	61.05	61.05	10	0.01	1	-	-
KSB	EQ	01-Jan-2020	674.80	673.30	685.00	668.75	671.40	676.50	677.93	3078	20.87	313	1529	49.68
KSCL	EQ	01-Jan-2020	508.55	508.75	512.00	498.00	499.00	500.75	504.88	127233	642.37	5273	33272	26.15
KSERASERA	BE	01-Jan-2020	0.15	0.10	0.15	0.10	0.15	0.10	0.12	340494	0.40	85	-	-
KSK	BE	01-Jan-2020	0.55	0.50	0.60	0.50	0.50	0.50	0.52	197791	1.03	98	-	-
KSL	EQ	01-Jan-2020	248.55	250.00	254.75	250.00	253.80	252.55	252.72	99996	252.71	2576	39703	39.70
KTKBANK	EQ	01-Jan-2020	72.05	72.00	72.60	72.00	72.55	72.45	72.37	353719	256.00	1604	173047	48.92
KUANTUM	EQ	01-Jan-2020	474.00	476.00	477.00	465.05	465.05	468.05	471.59	355	1.67	73	125	35.21
KWALITY	BE	01-Jan-2020	2.35	2.35	2.45	2.35	2.40	2.35	2.39	202057	4.84	236	-	-
L&TFH	EQ	01-Jan-2020	118.55	118.40	119.50	117.40	117.90	118.10	118.42	3105250	3677.11	16429	349138	11.24
L&TFINANCE	NK	01-Jan-2020	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	15	0.16	1	15	100.00
L&TFINANCE	NY	01-Jan-2020	1009.00	1010.00	1010.00	1005.00	1005.00	1005.00	1005.75	120	1.21	4	120	100.00
L&TFINANCE	Y5	01-Jan-2020	998.80	1000.00	1001.50	999.99	1001.50	1001.50	1000.63	1135	11.36	18	1135	100.00
L&TFINANCE	Y7	01-Jan-2020	1008.67	1009.89	1016.00	1009.89	1015.40	1015.40	1012.76	1578	15.98	39	1507	95.50
L&TFINANCE	Y9	01-Jan-2020	1000.23	1000.00	1000.30	1000.00	1000.00	1000.00	1000.05	1100	11.00	9	890	80.91
L&TINFRA	N2	01-Jan-2020	1921.10	1923.50	1935.00	1923.50	1925.00	1925.00	1927.00	60	1.16	7	60	100.00
L&TINFRA	N3	01-Jan-2020	983.10	983.50	983.50	983.30	983.30	983.30	983.34	30	0.30	4	30	100.00
L&TINFRA	N4	01-Jan-2020	1875.00	1876.00	1880.00	1875.00	1877.05	1877.05	1876.57	63	1.18	13	63	100.00
L&TINFRA	N6	01-Jan-2020	1963.00	1960.02	1966.00	1960.02	1965.00	1965.51	1964.62	326	6.40	13	296	90.80
LAKSHVILAS	EQ	01-Jan-2020	17.25	17.10	17.55	16.90	17.00	17.00	17.14	365571	62.64	1449	286313	78.32
LALPATHLAB	EQ	01-Jan-2020	1493.95	1495.00	1546.00	1487.50	1539.90	1533.40	1518.77	59533	904.17	5056	22719	38.16
LAMBODHARA	EQ	01-Jan-2020	29.80	29.50	30.45	29.30	30.25	30.20	29.74	4876	1.45	153	2924	59.97
LAOPALA	EQ	01-Jan-2020	146.10	146.10	146.10	143.05	144.80	144.45	144.10	30757	44.32	592	24195	78.67
LASA	EQ	01-Jan-2020	17.90	17.40	18.70	17.40	18.70	18.60	18.25	16000	2.92	85	11617	72.61
LAURUSLABS	EQ	01-Jan-2020	359.75	358.00	370.95	358.00	368.00	368.25	365.85	33755	123.49	1169	22931	67.93
LAXMIMACH	EQ	01-Jan-2020	3290.15	3323.90	3323.90	3250.00	3313.00	3294.90	3284.56	8390	275.57	972	6644	79.19
LEMONTREE	EQ	01-Jan-2020	64.00	64.25	64.25	62.70	63.50	63.30	63.35	256945	162.78	2244	68292	26.58
LGBBROSLTD	EQ	01-Jan-2020	263.00	267.40	315.60	264.00	315.60	315.60	303.08	1236513	3747.58	26274	163041	13.19
LGBFORGE	EQ	01-Jan-2020	2.40	2.50	2.85	2.50	2.85	2.85	2.78	574658	15.95	514	236169	41.10
LIBAS	BE	01-Jan-2020	49.95	47.50	50.00	47.50	50.00	50.00	47.92	150	0.07	4	-	-
LIBERTSHOE	EQ	01-Jan-2020	136.15	136.15	137.35	134.65	135.00	135.10	135.69	71293	96.74	1114	32068	44.98
LICHSGFIN	EQ	01-Jan-2020	434.15	436.00	438.45	430.40	432.30	431.80	433.22	1472079	6377.35	13828	285683	19.41
LICNETFGSC	EQ	01-Jan-2020	20.85	20.40	21.18	20.40	20.80	20.80	20.81	5323	1.11	23	5220	98.07
LICNETFN50	EQ	01-Jan-2020	125.92	128.79	128.79	126.99	126.99	126.99	128.19	6	0.01	4	5	83.33
LICNFNHGP	EQ	01-Jan-2020	127.36	127.70	130.15	126.20	129.95	128.62	129.26	139	0.18	10	109	78.42
LINCOLN	EQ	01-Jan-2020	205.10	206.40	209.00	200.95	202.00	204.85	204.92	293039	600.50	5566	90190	30.78
LINCPEN	EQ	01-Jan-2020	190.55	193.80	193.95	192.00	192.00	192.10	192.61	894	1.72	72	775	86.69
LINDEINDIA	EQ	01-Jan-2020	661.45	663.85	674.00	660.90	662.05	663.05	665.10	10967	72.94	1108	3475	31.69
LIQUIDBEES	EQ	01-Jan-2020	999.99	1001.00	1001.00	999.99	1000.01	999.99	999.99	787734	7877.30	4036	731337	92.84
LIQUIDETF	EQ	01-Jan-2020	999.99	1000.04	1000.04	999.99	1000.01	1000.00	1000.00	10081	100.81	83	9476	94.00
LOKESHMACH	EQ	01-Jan-2020	33.40	33.15	34.45	33.10	34.40	33.95	33.56	13068	4.39	143	12162	93.07
LOTUSEYE	EQ	01-Jan-2020	22.65	23.35	24.00	22.65	23.80	23.10	23.09	12748	2.94	101	11773	92.35
LOVABLE	EQ	01-Jan-2020	75.20	75.45	76.10	73.05	74.00	73.65	74.53	21238	15.83	777	11826	55.68
LPDC	EQ	01-Jan-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.49	3519	0.05	10	3519	100.00
LSIL	EQ	01-Jan-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.48	328795	1.57	126	186793	56.81
LT	EQ	01-Jan-2020	1298.20	1308.40	1318.90	1303.00	1310.15	1309.95	1310.91	3123998	40952.86	73190	931657	29.82
LTI	EQ	01-Jan-2020	1750.50	1750.10	1799.00	1750.10	1774.50	1782.10	1785.78	96053	1715.29	9530	40993	42.68
LTTS	EQ	01-Jan-2020	1468.45	1475.00	1500.75	1470.00	1493.00	1493.80	1490.90	81809	1219.69	6443	55415	67.74
LUMAXIND	EQ	01-Jan-2020	1271.80	1273.00	1309.95	1252.40	1255.20	1268.55	1273.63	3263	41.56	252	1502	46.03
LUMAXTECH	EQ	01-Jan-2020	102.40	104.50	104.50	102.20	103.50	103.30	103.28	10076	10.41	356	6740	66.89
LUPIN	EQ	01-Jan-2020	763.45	765.30	773.25	765.30	771.80	771.15	769.67	465429	3582.27	14055	45743	9.83
LUXIND	EQ	01-Jan-2020	1284.65	1285.45	1291.45	1271.00	1279.00	1279.30	1282.73	47428	608.38	1123	3285	6.93
LYKALABS	EQ	01-Jan-2020	19.60	19.45	20.50	19.10	19.60	19.70	19.92	20100	4.00	173	11394	56.69
LYPSAGEMS	EQ	01-Jan-2020	3.95	4.35	4.35	4.00	4.20	4.00	4.04	12954	0.52	64	6768	52.25
M&M	EQ	01-Jan-2020	531.55	532.90	538.00	529.55	536.95	536.60	533.95	2611808	13945.82	27497	332332	12.72
M&MFIN	EQ	01-Jan-2020	322.45	323.50	333.20	322.00	333.20	332.30	329.25	1690609	5566.25	16013	351594	20.80
M&MFIN	N2	01-Jan-2020	1060.39	1063.00	1063.00	1061.99	1062.00	1061.99	1062.10	489	5.19	15	489	100.00
M100	EQ	01-Jan-2020	18.00	18.00	18.04	17.90	17.91	17.98	17.97	22530	4.05	93	20702	91.89
M14RG	MF	01-Jan-2020	6.44	7.05	7.08	7.05	7.08	7.08	7.06	45482	3.21	3	45482	100.00
M15RG	MF	01-Jan-2020	5.91	6.25	6.25	6.25	6.25	6.25	6.25	1000	0.06	1	1000	100.00
M50	EQ	01-Jan-2020	118.90	119.10	119.10	118.80	119.00	119.00	118.92	4033	4.80	16	3832	95.02
MAANALU	EQ	01-Jan-2020	56.40	59.40	59.40	56.00	56.70	57.10	57.00	1617	0.92	109	1285	79.47
MACPOWER	SM	01-Jan-2020	70.85	67.50	67.50	67.35	67.35	67.35	67.43	1000	0.67	2	1000	100.00
MADHAV	EQ	01-Jan-2020	30.50	32.40	32.45	30.50	30.50	31.30	31.38	4719	1.48	73	3886	82.35
MADHUCON	EQ	01-Jan-2020	3.65	3.65	3.80	3.55	3.80	3.80	3.73	14204	0.53	47	13349	93.98
MADRASFERT	EQ	01-Jan-2020	19.75	19.60	19.85	19.30	19.55	19.60	19.68	79273	15.60	291	31946	40.30
MAGADSUGAR	EQ	01-Jan-2020	102.60	102.30	120.00	102.25	118.95	117.90	114.89	209612	240.82	5606	81446	38.86
MAGMA	EQ	01-Jan-2020	53.85	53.95	54.10	52.80	53.20	53.15	53.27	43479	23.16	296	37452	86.14
MAGMA	N6	01-Jan-2020	880.00	880.00	900.00	880.00	900.00	900.00	895.00	20	0.18	2	20	100.00
MAGNUM	EQ	01-Jan-2020	3.90	3.80	4.05	3.75	4.00	4.00	3.95	8611	0.34	24	8609	99.98
MAHABANK	EQ	01-Jan-2020	12.90	12.80	13.00	12.70	12.95	12.90	12.88	252522	32.53	620	143987	57.02
MAHAPEXLTD	BE	01-Jan-2020	90.95	90.00	94.95	90.00	94.95	94.95	92.11	150	0.14	5	-	-
MAHASTEEL	EQ	01-Jan-2020	92.20	92.20	95.85	89.00	91.80	89.60	90.16	4939	4.45	252	4035	81.70
MAHESHWARI	EQ	01-Jan-2020	226.75	224.40	229.90	224.35	229.50	228.45	227.85	67182	153.07	1129	11120	16.55
MAHICKRA	SM	01-Jan-2020	81.45	83.40	84.95	83.40	84.45	84.45	84.26	15000	12.64	5	6000	40.00
MAHINDCIE	EQ	01-Jan-2020	164.75	164.55	165.70	163.10	163.70	164.45	164.63	88568	145.81	2014	35858	40.49
MAHLIFE	EQ	01-Jan-2020	400.00	402.25	408.10	398.95	404.00	403.10	401.81	9031	36.29	1548	6169	68.31
MAHLOG	EQ	01-Jan-2020	402.20	405.15	405.25	400.00	400.00	400.90	400.31	16528	66.16	834	14023	84.84
MAHSCOOTER	EQ	01-Jan-2020	4449.15	4458.00	4468.00	4411.15	4415.05	4440.80	4435.12	1452	64.40	378	888	61.16
MAHSEAMLES	EQ	01-Jan-2020	378.15	379.50	384.70	377.05	384.00	382.60	381.82	42762	163.27	1958	34176	79.92
MAITHANALL	EQ	01-Jan-2020	460.40	463.00	470.35	460.00	465.00	464.85	464.73	12642	58.75	512	8579	67.86
MAJESCO	EQ	01-Jan-2020	380.60	380.60	381.55	375.35	377.00	376.40	378.86	12753	48.32	768	8897	69.76
MALUPAPER	EQ	01-Jan-2020	28.90	29.40	29.40	28.30	29.00	28.95	28.84	23009	6.64	230	15431	67.07
MAN50ETF	EQ	01-Jan-2020	123.40	123.55	124.00	123.55	124.00	123.98	123.78	532	0.66	15	215	40.41
MANAKALUCO	EQ	01-Jan-2020	4.55	4.50	4.50	4.45	4.45	4.45	4.47	1465	0.07	16	1450	98.98
MANAKCOAT	EQ	01-Jan-2020	4.60	4.25	4.95	4.15	4.25	4.25	4.43	18920	0.84	275	7952	42.03
MANAKSIA	EQ	01-Jan-2020	33.95	34.45	34.60	33.60	33.60	33.70	34.05	2313	0.79	86	1561	67.49
MANAKSTEEL	EQ	01-Jan-2020	10.70	10.60	11.75	10.60	11.75	11.75	11.67	53047	6.19	227	43364	81.75
MANALIPETC	EQ	01-Jan-2020	19.20	19.55	19.55	18.75	19.05	19.00	19.03	204207	38.85	676	135516	66.36
MANAPPURAM	EQ	01-Jan-2020	177.40	178.00	178.65	175.50	177.05	177.25	177.05	1531363	2711.31	8310	231796	15.14
MANGALAM	EQ	01-Jan-2020	27.50	27.15	28.85	27.15	28.85	28.80	28.54	11513	3.29	197	6390	55.50
MANGCHEFER	EQ	01-Jan-2020	30.65	30.10	30.95	30.10	30.10	30.25	30.49	10191	3.11	76	6571	64.48
MANGLMCEM	EQ	01-Jan-2020	283.55	284.50	292.00	281.50	289.00	287.85	286.15	3866	11.06	306	2338	60.48
MANGTIMBER	BE	01-Jan-2020	9.75	9.30	9.30	9.30	9.30	9.30	9.30	35	0.00	1	-	-
MANINDS	EQ	01-Jan-2020	43.40	43.60	45.90	42.45	45.05	45.10	44.08	119875	52.84	850	59850	49.93
MANINFRA	EQ	01-Jan-2020	25.35	25.35	26.50	24.70	25.85	25.90	25.85	222613	57.54	941	143417	64.42
MANUGRAPH	EQ	01-Jan-2020	14.00	14.40	14.40	13.85	13.90	13.90	13.91	2265	0.32	40	1616	71.35
MARALOVER	EQ	01-Jan-2020	14.50	14.35	15.00	14.35	14.70	14.70	14.88	5959	0.89	44	5907	99.13
MARATHON	EQ	01-Jan-2020	75.10	74.10	79.80	74.05	75.00	75.05	75.73	3069	2.32	74	2511	81.82
MARICO	EQ	01-Jan-2020	341.60	341.85	346.85	341.00	345.05	345.75	344.70	1119565	3859.16	12561	538665	48.11
MARINE	SM	01-Jan-2020	99.90	99.00	99.50	99.00	99.10	99.10	99.18	10000	9.92	5	4000	40.00
MARKSANS	EQ	01-Jan-2020	16.70	16.80	17.75	16.50	17.10	17.15	17.22	1187799	204.50	3517	375130	31.58
MARUTI	EQ	01-Jan-2020	7368.60	7377.00	7409.95	7282.05	7308.00	7311.70	7339.10	634725	46583.07	42182	94094	14.82
MASFIN	EQ	01-Jan-2020	867.45	867.45	874.70	860.30	865.00	864.80	869.21	24127	209.71	3110	13747	56.98
MASTEK	EQ	01-Jan-2020	418.30	421.00	422.00	414.15	420.75	418.75	418.84	44059	184.54	2306	17241	39.13
MATRIMONY	EQ	01-Jan-2020	449.10	454.00	454.75	442.00	454.50	453.15	448.10	2409	10.79	142	422	17.52
MAWANASUG	EQ	01-Jan-2020	35.10	35.10	39.50	35.10	37.90	37.85	37.87	2006287	759.82	8679	729904	36.38
MAXINDIA	EQ	01-Jan-2020	81.70	81.80	82.50	80.05	80.15	80.30	80.86	86486	69.93	861	54142	62.60
MAXVIL	EQ	01-Jan-2020	58.80	58.05	59.50	55.15	56.00	55.75	56.96	130483	74.32	1046	89890	68.89
MAYURUNIQ	EQ	01-Jan-2020	209.05	212.00	213.90	209.05	213.80	213.55	212.25	25755	54.67	623	19174	74.45
MAZDA	EQ	01-Jan-2020	395.80	399.00	405.00	392.00	400.00	399.90	397.19	6650	26.41	264	2427	36.50
MBAPL	BE	01-Jan-2020	78.90	78.90	78.90	78.90	78.90	78.90	78.90	2782	2.19	10	-	-
MBECL	BE	01-Jan-2020	4.70	4.90	4.90	4.50	4.90	4.90	4.82	27364	1.32	47	-	-
MBLINFRA	EQ	01-Jan-2020	4.10	4.20	4.20	4.00	4.10	4.05	4.05	5293	0.21	18	4108	77.61
MCDHOLDING	EQ	01-Jan-2020	17.35	17.30	17.80	17.15	17.20	17.25	17.42	9842	1.71	66	7781	79.06
MCDOWELL-N	EQ	01-Jan-2020	599.55	601.00	602.70	595.80	596.80	596.90	599.24	372494	2232.11	7352	65381	17.55
MCL	SM	01-Jan-2020	112.05	116.35	116.50	113.20	115.85	115.10	115.82	10800	12.51	7	6000	55.56
MCLEODRUSS	EQ	01-Jan-2020	4.65	4.80	4.85	4.55	4.60	4.60	4.66	251403	11.72	320	207326	82.47
MCX	EQ	01-Jan-2020	1168.05	1169.45	1188.00	1169.45	1181.00	1181.65	1179.11	104402	1231.01	3701	22809	21.85
MDL	SM	01-Jan-2020	23.10	21.95	21.95	21.95	21.95	21.95	21.95	2000	0.44	1	2000	100.00
MEGASOFT	EQ	01-Jan-2020	7.95	8.05	8.05	7.50	7.70	7.70	7.68	40001	3.07	241	26864	67.16
MEGH	EQ	01-Jan-2020	57.15	57.45	57.90	55.30	56.85	56.65	56.36	968521	545.90	4919	339343	35.04
MELSTAR	BE	01-Jan-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1	0.00	1	-	-
MENONBE	EQ	01-Jan-2020	57.90	57.95	58.80	56.65	57.00	57.15	57.61	2929	1.69	124	1458	49.78
MEP	EQ	01-Jan-2020	38.45	38.45	39.00	37.35	37.55	37.75	38.33	53865	20.64	581	28624	53.14
MERCATOR	EQ	01-Jan-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.72	1499547	10.75	183	1397459	93.19
METALFORGE	EQ	01-Jan-2020	4.75	4.90	4.95	4.70	4.85	4.80	4.88	44851	2.19	102	36203	80.72
METKORE	BZ	01-Jan-2020	0.35	0.35	0.35	0.35	0.35	0.35	0.35	22	0.00	2	-	-
METROPOLIS	EQ	01-Jan-2020	1451.55	1430.20	1468.00	1426.80	1450.00	1434.65	1447.60	18404	266.42	2723	6053	32.89
MFSL	EQ	01-Jan-2020	534.45	537.00	545.95	535.00	541.50	542.20	541.99	1947334	10554.28	32335	830547	42.65
MGEL	SM	01-Jan-2020	52.10	52.30	52.30	52.30	52.30	52.30	52.30	4000	2.09	2	4000	100.00
MGL	EQ	01-Jan-2020	1065.20	1063.85	1071.65	1061.45	1070.65	1066.10	1065.35	225628	2403.72	5617	75496	33.46
MHRIL	EQ	01-Jan-2020	227.30	228.85	229.00	224.60	227.50	227.70	226.97	6303	14.31	354	3908	62.00
MIC	BE	01-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.53	3891	0.02	14	-	-
MIDHANI	EQ	01-Jan-2020	156.40	156.45	157.40	153.25	155.25	155.35	155.40	196821	305.87	2363	78536	39.90
MINDACORP	EQ	01-Jan-2020	100.35	100.95	101.30	98.30	99.15	99.00	99.74	99675	99.41	1208	47338	47.49
MINDAIND	EQ	01-Jan-2020	351.85	356.00	360.00	350.10	358.95	358.05	356.33	55555	197.96	4107	18225	32.81
MINDTECK	EQ	01-Jan-2020	25.95	27.85	27.85	24.30	26.55	26.55	25.97	4840	1.26	179	2674	55.25
MINDTREE	EQ	01-Jan-2020	800.15	801.00	815.00	795.50	811.95	811.75	810.46	848083	6873.40	13208	100475	11.85
MIRCELECTR	EQ	01-Jan-2020	7.50	7.70	7.85	7.55	7.85	7.85	7.77	503413	39.11	526	394933	78.45
MIRZAINT	EQ	01-Jan-2020	56.60	57.00	57.25	56.30	57.00	56.90	56.69	121832	69.07	865	77581	63.68
MITTAL	SM	01-Jan-2020	101.95	102.00	102.60	102.00	102.50	102.50	102.39	10000	10.24	8	5000	50.00
MMFL	EQ	01-Jan-2020	383.05	382.95	383.00	366.40	377.90	372.55	373.60	1725	6.44	366	999	57.91
MMP	SM	01-Jan-2020	120.00	114.00	114.00	109.00	110.00	110.00	110.13	22500	24.78	20	20700	92.00
MMTC	EQ	01-Jan-2020	18.75	18.85	19.05	18.65	18.80	18.75	18.85	384009	72.40	1253	136971	35.67
MODIRUBBER	BE	01-Jan-2020	32.60	31.00	31.00	31.00	31.00	31.00	31.00	86	0.03	3	-	-
MOHOTAIND	EQ	01-Jan-2020	9.00	9.00	9.45	8.55	9.45	9.30	9.27	4816	0.45	35	2613	54.26
MOIL	EQ	01-Jan-2020	146.50	146.65	147.80	145.80	145.95	146.30	146.83	101971	149.73	1896	50396	49.42
MOLDTECH	EQ	01-Jan-2020	48.75	51.80	51.80	47.85	48.35	48.50	48.95	5487	2.69	78	2671	48.68
MOLDTKPAC	EQ	01-Jan-2020	281.55	284.20	293.90	283.05	283.05	283.50	287.85	21952	63.19	1158	11751	53.53
MONTECARLO	EQ	01-Jan-2020	298.50	300.85	300.90	289.50	290.50	290.45	293.80	19883	58.42	924	9013	45.33
MORARJEE	EQ	01-Jan-2020	13.20	13.20	13.95	12.80	13.50	13.35	13.21	12179	1.61	73	1939	15.92
MOREPENLAB	EQ	01-Jan-2020	15.55	15.65	16.15	15.55	15.80	15.70	15.87	542157	86.03	1091	156147	28.80
MOTHERSUMI	EQ	01-Jan-2020	146.55	147.00	147.75	145.25	145.45	145.70	146.46	3444638	5044.90	17411	1236082	35.88
MOTILALOFS	EQ	01-Jan-2020	759.45	761.20	829.00	757.30	825.00	818.80	806.45	384924	3104.22	10568	135604	35.23
MOTOGENFIN	EQ	01-Jan-2020	36.00	34.30	37.95	34.30	37.00	35.50	37.14	63	0.02	14	45	71.43
MPHASIS	EQ	01-Jan-2020	922.25	927.00	929.00	913.55	922.00	923.80	925.00	131875	1219.84	16551	13461	10.21
MPSLTD	EQ	01-Jan-2020	470.60	473.00	475.00	470.00	470.00	474.25	472.35	1466	6.92	262	390	26.60
MPTODAY	SM	01-Jan-2020	21.25	20.20	20.20	20.20	20.20	20.20	20.20	2000	0.40	1	2000	100.00
MRF	EQ	01-Jan-2020	66330.30	66199.00	66944.00	66100.00	66901.00	66709.05	66603.08	4235	2820.64	2684	840	19.83
MRO-TEK	BE	01-Jan-2020	35.10	33.35	33.35	33.35	33.35	33.35	33.35	258	0.09	4	-	-
MRPL	EQ	01-Jan-2020	44.95	45.00	45.15	43.40	43.60	43.70	44.12	263049	116.05	2329	152433	57.95
MSPL	EQ	01-Jan-2020	7.45	7.65	7.65	7.10	7.30	7.20	7.43	16966	1.26	84	13189	77.74
MSTCLTD	EQ	01-Jan-2020	142.40	142.95	143.60	137.00	137.70	137.80	139.69	127150	177.62	2241	74884	58.89
MTEDUCARE	EQ	01-Jan-2020	13.80	13.65	14.40	13.50	14.40	14.25	14.08	31560	4.44	146	27534	87.24
MTNL	EQ	01-Jan-2020	9.45	9.45	9.60	9.30	9.50	9.45	9.43	344550	32.48	661	191890	55.69
MUKANDENGG	EQ	01-Jan-2020	12.15	12.45	12.50	12.05	12.50	12.45	12.31	4188	0.52	26	2716	64.85
MUKANDLTD	EQ	01-Jan-2020	29.45	29.75	30.00	29.00	30.00	29.90	29.59	12100	3.58	130	11422	94.40
MUKANDLTD	P1	01-Jan-2020	5.70	5.70	5.70	5.70	5.70	5.70	5.70	11	0.00	1	11	100.00
MUKTAARTS	EQ	01-Jan-2020	36.40	36.45	37.70	36.15	36.75	36.65	36.91	11780	4.35	225	3911	33.20
MUNJALAU	EQ	01-Jan-2020	46.25	46.50	46.60	45.35	45.80	45.90	45.97	81573	37.50	778	43222	52.99
MUNJALSHOW	EQ	01-Jan-2020	124.35	124.40	127.00	124.00	127.00	126.60	126.17	12268	15.48	252	10362	84.46
MURUDCERA	EQ	01-Jan-2020	15.90	15.95	16.30	15.80	15.90	15.95	16.03	10029	1.61	98	8680	86.55
MUTHOOTCAP	EQ	01-Jan-2020	539.90	539.85	540.05	530.00	536.00	532.65	533.59	3856	20.58	281	2124	55.08
MUTHOOTFIN	EQ	01-Jan-2020	761.45	761.00	765.60	758.00	763.50	760.60	761.18	248641	1892.61	5414	35468	14.26
MVL	BZ	01-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.07	289349	0.20	52	-	-
N100	EQ	01-Jan-2020	616.29	616.00	618.75	615.00	616.90	617.06	616.61	8031	49.52	359	5229	65.11
NABARD	N2	01-Jan-2020	1202.00	1198.00	1205.02	1198.00	1200.00	1200.01	1199.35	11301	135.54	39	10899	96.44
NACLIND	EQ	01-Jan-2020	26.25	26.30	26.90	26.00	26.85	26.70	26.41	3841	1.01	71	3650	95.03
NAGAFERT	BE	01-Jan-2020	3.25	3.35	3.40	3.10	3.40	3.40	3.37	125836	4.24	225	-	-
NAGREEKCAP	EQ	01-Jan-2020	7.45	7.45	7.50	7.45	7.50	7.50	7.49	800	0.06	5	800	100.00
NAGREEKEXP	EQ	01-Jan-2020	13.60	15.00	15.00	13.95	14.35	14.35	14.38	3944	0.57	40	2998	76.01
NAHARCAP	EQ	01-Jan-2020	70.10	73.70	77.45	70.15	76.90	76.85	75.37	2561	1.93	90	1919	74.93
NAHARINDUS	EQ	01-Jan-2020	22.75	24.50	27.30	23.00	27.30	27.30	26.74	55428	14.82	952	31273	56.42
NAHARPOLY	EQ	01-Jan-2020	32.70	33.35	35.90	32.20	34.80	34.65	34.05	24156	8.23	184	16011	66.28
NAHARSPING	EQ	01-Jan-2020	42.80	42.35	48.10	42.15	45.30	45.15	45.13	35571	16.05	630	20317	57.12
NANDANI	SM	01-Jan-2020	6.40	6.40	6.40	6.40	6.40	6.40	6.40	5000	0.32	1	5000	100.00
NATCOPHARM	EQ	01-Jan-2020	593.45	595.90	634.80	594.95	617.65	618.30	620.13	778947	4830.47	22573	182978	23.49
NATHBIOGEN	EQ	01-Jan-2020	345.55	360.00	372.00	343.55	369.00	368.50	366.59	47177	172.94	1702	20591	43.65
NATIONALUM	EQ	01-Jan-2020	43.65	43.70	44.05	42.85	43.20	43.20	43.41	8132650	3530.14	11267	3556432	43.73
NATNLSTEEL	EQ	01-Jan-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	9167	0.19	34	8930	97.41
NAUKRI	EQ	01-Jan-2020	2530.05	2533.30	2590.00	2530.00	2553.00	2565.60	2566.07	60629	1555.78	4840	19299	31.83
NAVINFLUOR	EQ	01-Jan-2020	1006.95	1009.00	1009.00	995.75	1000.00	1003.20	1004.47	35812	359.72	3095	21968	61.34
NAVKARCORP	EQ	01-Jan-2020	27.25	27.55	27.90	27.05	27.90	27.75	27.60	96094	26.52	617	51333	53.42
NAVNETEDUL	EQ	01-Jan-2020	92.15	93.85	93.85	91.25	92.85	92.75	92.51	37231	34.44	1133	22016	59.13
NBCC	EQ	01-Jan-2020	34.85	34.95	35.15	34.35	34.75	34.70	34.71	8284763	2875.96	11037	1157217	13.97
NBIFIN	EQ	01-Jan-2020	1598.30	1610.00	1610.00	1540.00	1540.00	1550.30	1557.12	127	1.98	23	88	69.29
NBVENTURES	EQ	01-Jan-2020	74.50	74.50	74.50	71.90	73.40	73.10	73.49	55580	40.84	566	35049	63.06
NCC	EQ	01-Jan-2020	56.00	56.00	56.20	54.75	55.00	55.00	55.28	9941641	5495.25	19037	1238411	12.46
NCLIND	EQ	01-Jan-2020	86.05	86.90	87.60	85.90	87.10	87.40	86.93	51506	44.78	576	38100	73.97
NDGL	EQ	01-Jan-2020	574.30	610.00	628.50	553.15	597.00	595.80	586.55	198	1.16	48	52	26.26
NDL	EQ	01-Jan-2020	30.10	30.50	30.95	28.65	29.00	28.95	29.33	33758	9.90	426	21406	63.41
NDTV	EQ	01-Jan-2020	26.10	26.05	26.40	26.00	26.35	26.35	26.18	1218	0.32	36	714	58.62
NECCLTD	EQ	01-Jan-2020	5.25	5.30	5.35	5.25	5.35	5.35	5.30	2751	0.15	12	2751	100.00
NECLIFE	EQ	01-Jan-2020	12.15	12.00	12.55	12.00	12.35	12.35	12.36	96014	11.87	461	47320	49.28
NELCAST	EQ	01-Jan-2020	51.90	52.35	52.60	51.10	51.45	51.50	52.00	52027	27.06	652	28896	55.54
NELCO	EQ	01-Jan-2020	241.25	242.85	246.00	237.50	244.90	242.20	241.64	35241	85.16	1278	16316	46.30
NEOGEN	EQ	01-Jan-2020	356.95	359.95	364.90	354.50	364.90	362.75	358.74	5711	20.49	364	2917	51.08
NESCO	EQ	01-Jan-2020	660.65	664.90	673.90	662.30	669.05	670.50	669.56	36213	242.47	1595	14846	41.00
NESTLEIND	EQ	01-Jan-2020	14785.35	14819.00	14849.35	14712.25	14766.05	14779.05	14774.53	23859	3525.05	5858	6540	27.41
NETF	EQ	01-Jan-2020	123.90	123.73	123.73	123.73	123.73	123.73	123.73	10	0.01	1	10	100.00
NETFCONSUM	EQ	01-Jan-2020	53.12	53.18	53.18	52.66	53.02	53.02	53.01	718	0.38	17	372	51.81
NETFDIVOPP	EQ	01-Jan-2020	29.28	29.53	29.56	29.34	29.56	29.38	29.41	148	0.04	6	100	67.57
NETFLTGILT	EQ	01-Jan-2020	20.25	20.20	20.32	20.20	20.32	20.32	20.29	20937	4.25	39	20055	95.79
NETFMID150	EQ	01-Jan-2020	63.32	63.70	63.70	63.16	63.60	63.60	63.60	53121	33.79	75	50048	94.22
NETFNIF100	EQ	01-Jan-2020	126.76	126.92	126.92	126.72	126.72	126.72	126.84	13	0.02	3	13	100.00
NETFNV20	EQ	01-Jan-2020	58.50	58.30	59.14	58.24	58.83	58.72	58.87	9679	5.70	38	8488	87.70
NETWORK18	BE	01-Jan-2020	24.15	24.15	24.60	23.90	24.40	24.25	24.19	35799	8.66	180	-	-
NEULANDLAB	EQ	01-Jan-2020	418.15	424.45	424.65	417.95	418.50	418.80	419.23	4641	19.46	317	2788	60.07
NEWGEN	EQ	01-Jan-2020	194.95	198.75	198.75	191.55	194.25	194.95	194.65	2026	3.94	81	1463	72.21
NEXTMEDIA	EQ	01-Jan-2020	9.25	9.40	9.40	8.30	9.05	8.75	8.63	59615	5.14	242	44905	75.33
NFL	EQ	01-Jan-2020	26.00	26.20	26.40	25.90	26.30	26.20	26.13	179370	46.86	601	108685	60.59
NH	EQ	01-Jan-2020	307.30	309.60	331.80	306.30	326.30	326.00	323.24	775112	2505.50	23768	236770	30.55
NHAI	N1	01-Jan-2020	1068.70	1067.02	1069.00	1067.01	1068.99	1068.98	1068.19	1942	20.74	93	1322	68.07
NHAI	N2	01-Jan-2020	1171.85	1167.11	1172.50	1167.00	1172.50	1172.50	1169.08	895	10.46	17	515	57.54
NHAI	N6	01-Jan-2020	1285.00	1288.90	1290.00	1283.50	1290.00	1287.65	1286.78	2976	38.29	42	2586	86.90
NHAI	N7	01-Jan-2020	1101.00	1120.00	1290.00	1120.00	1290.00	1205.00	1205.00	2	0.02	2	0	0.00
NHAI	NA	01-Jan-2020	1194.99	1198.50	1199.89	1195.00	1196.01	1196.88	1196.78	3327	39.82	23	2917	87.68
NHAI	NC	01-Jan-2020	1080.00	1075.06	1075.06	1075.06	1075.06	1075.06	1075.06	50	0.54	1	50	100.00
NHAI	NE	01-Jan-2020	1164.03	1165.00	1167.00	1165.00	1167.00	1166.50	1165.67	90	1.05	6	90	100.00
NHBTF2014	N5	01-Jan-2020	6395.00	6400.00	6400.00	6300.00	6300.00	6300.00	6350.00	20	1.27	3	10	50.00
NHBTF2014	N6	01-Jan-2020	6622.40	6620.00	6620.00	6602.00	6602.00	6608.10	6611.64	53	3.50	12	49	92.45
NHPC	EQ	01-Jan-2020	23.95	23.90	24.10	23.90	24.00	24.00	24.02	362729	87.12	882	167679	46.23
NHPC	N5	01-Jan-2020	1300.00	1299.50	1365.00	1299.50	1344.00	1344.00	1343.95	50	0.67	12	50	100.00
NHPC	N6	01-Jan-2020	1352.00	1365.00	1460.00	1360.00	1360.00	1360.00	1378.63	120	1.65	9	60	50.00
NIACL	EQ	01-Jan-2020	135.45	136.70	136.90	134.55	134.70	134.95	135.41	107723	145.87	2001	42716	39.65
NIBL	EQ	01-Jan-2020	6.95	7.00	7.00	6.70	6.70	6.70	6.75	1318	0.09	10	1149	87.18
NIFTYBEES	EQ	01-Jan-2020	129.15	128.95	131.00	128.95	129.31	129.42	129.39	269259	348.39	2884	191723	71.20
NIFTYEES	EQ	01-Jan-2020	15878.01	15878.01	15878.01	15878.01	15878.01	15878.01	15878.01	2	0.32	1	2	100.00
NIITLTD	EQ	01-Jan-2020	93.75	93.75	94.45	93.40	94.10	93.85	93.89	118407	111.18	1835	43175	36.46
NIITTECH	EQ	01-Jan-2020	1589.85	1589.85	1597.90	1573.20	1580.00	1578.20	1587.40	154125	2446.58	4334	10549	6.84
NILAINFRA	EQ	01-Jan-2020	4.20	4.15	4.25	4.15	4.20	4.20	4.18	85803	3.58	123	69921	81.49
NILASPACES	EQ	01-Jan-2020	1.10	1.15	1.15	1.05	1.10	1.05	1.06	110736	1.17	61	102736	92.78
NILKAMAL	EQ	01-Jan-2020	1303.90	1317.00	1317.00	1287.00	1292.00	1297.35	1299.14	7346	95.43	1033	3278	44.62
NIPPOBATRY	EQ	01-Jan-2020	532.45	530.30	537.70	523.00	530.00	531.05	528.76	842	4.45	123	637	75.65
NITCO	EQ	01-Jan-2020	29.95	29.50	30.65	29.50	29.60	29.85	29.93	39960	11.96	251	18396	46.04
NITINFIRE	BZ	01-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.37	11326	0.04	23	-	-
NITINSPIN	EQ	01-Jan-2020	51.05	48.90	55.20	48.90	53.00	53.15	53.92	150458	81.12	2373	67819	45.08
NLCINDIA	EQ	01-Jan-2020	57.15	57.50	58.40	56.65	56.65	57.25	57.40	732504	420.47	4352	401305	54.79
NMDC	EQ	01-Jan-2020	128.90	129.05	129.70	127.15	128.00	128.35	128.26	2620422	3360.89	13284	496912	18.96
NOCIL	EQ	01-Jan-2020	101.50	102.20	106.75	101.60	106.50	105.45	104.66	2181274	2283.02	13184	804532	36.88
NOIDATOLL	EQ	01-Jan-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	16470	0.60	23	16450	99.88
NPBET	EQ	01-Jan-2020	180.80	179.94	179.94	179.79	179.79	179.79	179.93	53	0.10	3	53	100.00
NRAIL	EQ	01-Jan-2020	207.30	210.00	210.00	205.25	206.50	205.80	206.78	6246	12.92	214	4841	77.51
NRBBEARING	EQ	01-Jan-2020	96.05	95.70	98.30	95.70	96.55	97.25	97.08	21801	21.16	530	14635	67.13
NSIL	EQ	01-Jan-2020	736.40	706.05	739.90	685.05	715.55	719.25	711.30	5951	42.33	505	2398	40.30
NTL	BE	01-Jan-2020	0.45	0.50	0.50	0.40	0.40	0.40	0.42	2148	0.01	13	-	-
NTPC	EQ	01-Jan-2020	119.05	119.05	122.00	118.25	121.50	121.55	120.67	9953746	12011.43	45323	4352709	43.73
NTPC	N4	01-Jan-2020	1125.00	1124.99	1124.99	1123.99	1123.99	1123.99	1124.66	150	1.69	3	150	100.00
NTPC	N5	01-Jan-2020	1308.00	1310.00	1315.00	1310.00	1315.00	1315.00	1313.31	80	1.05	6	55	68.75
NTPC	N6	01-Jan-2020	1341.90	1340.00	1340.00	1333.80	1334.00	1333.92	1337.62	115	1.54	3	115	100.00
NTPC	N7	01-Jan-2020	13.72	13.70	13.80	13.70	13.73	13.73	13.73	27737	3.81	53	26023	93.82
NTPC	NC	01-Jan-2020	1129.59	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
NTPC	ND	01-Jan-2020	1200.00	1226.99	1226.99	1196.00	1196.00	1196.00	1211.50	2	0.02	2	1	50.00
NUCLEUS	EQ	01-Jan-2020	283.65	284.20	286.45	283.30	283.60	284.10	284.29	1918	5.45	122	1338	69.76
NXTDIGITAL	EQ	01-Jan-2020	386.50	389.95	394.90	375.05	393.00	388.40	380.94	1127	4.29	176	473	41.97
OAL	EQ	01-Jan-2020	177.10	177.95	181.00	173.00	175.00	178.20	177.68	3407	6.05	130	2607	76.52
OBEROIRLTY	EQ	01-Jan-2020	530.65	530.65	530.70	521.00	522.50	522.95	524.67	45551	238.99	1350	15483	33.99
OCCL	EQ	01-Jan-2020	1034.90	1026.20	1045.00	1026.20	1035.00	1043.10	1037.72	4466	46.34	214	4084	91.45
OFSS	EQ	01-Jan-2020	2739.65	2739.65	2755.00	2730.00	2737.05	2736.15	2745.84	8229	225.96	849	6266	76.15
OIL	EQ	01-Jan-2020	153.05	153.30	153.45	151.75	151.90	152.20	152.53	244943	373.62	2793	79440	32.43
OILCOUNTUB	EQ	01-Jan-2020	6.65	6.40	6.70	6.15	6.40	6.30	6.30	67255	4.24	193	49744	73.96
OISL	EQ	01-Jan-2020	3.25	3.25	3.25	3.15	3.15	3.15	3.20	5409	0.17	10	5409	100.00
OLECTRA	EQ	01-Jan-2020	175.00	175.00	175.95	173.50	173.60	173.95	174.55	24780	43.25	646	12587	50.79
OMAXAUTO	EQ	01-Jan-2020	44.85	45.15	46.40	44.50	45.00	45.00	45.20	4992	2.26	99	2833	56.75
OMAXE	EQ	01-Jan-2020	155.05	156.30	156.70	154.20	155.00	155.20	155.21	30865	47.91	1357	13945	45.18
OMKARCHEM	EQ	01-Jan-2020	4.45	4.35	4.55	4.30	4.55	4.45	4.35	6859	0.30	73	6431	93.76
OMMETALS	EQ	01-Jan-2020	22.40	22.15	22.80	22.10	22.50	22.55	22.53	17175	3.87	158	15075	87.77
ONELIFECAP	EQ	01-Jan-2020	6.55	6.30	6.85	6.30	6.50	6.50	6.70	192	0.01	4	192	100.00
ONEPOINT	EQ	01-Jan-2020	16.30	17.10	17.10	16.25	16.25	16.35	16.39	6090	1.00	29	3840	63.05
ONGC	EQ	01-Jan-2020	128.80	128.75	128.90	126.85	127.05	127.45	127.81	2574894	3290.88	18298	770244	29.91
ONMOBILE	EQ	01-Jan-2020	30.55	30.85	31.10	30.10	30.60	30.50	30.68	57405	17.61	392	30746	53.56
ONWARDTEC	EQ	01-Jan-2020	62.15	63.30	63.90	62.15	62.75	62.60	62.71	1093	0.69	35	867	79.32
OPTIEMUS	EQ	01-Jan-2020	27.35	28.00	28.70	26.55	27.55	27.50	27.70	2087	0.58	106	1610	77.14
OPTOCIRCUI	EQ	01-Jan-2020	2.85	2.85	2.95	2.85	2.95	2.95	2.90	132541	3.84	113	113502	85.64
ORBTEXP	EQ	01-Jan-2020	85.95	85.00	87.00	83.10	86.95	86.15	85.17	1082	0.92	124	179	16.54
ORICONENT	EQ	01-Jan-2020	18.45	18.70	20.00	18.00	18.90	19.15	19.22	136841	26.30	563	71719	52.41
ORIENTABRA	EQ	01-Jan-2020	15.75	16.00	16.00	15.30	15.80	15.80	15.53	15348	2.38	146	9431	61.45
ORIENTALTL	EQ	01-Jan-2020	10.05	10.00	10.95	10.00	10.50	10.35	10.46	8817	0.92	143	5595	63.46
ORIENTBANK	EQ	01-Jan-2020	52.05	52.00	52.45	51.85	52.20	52.20	52.20	355115	185.36	1857	108266	30.49
ORIENTBELL	EQ	01-Jan-2020	133.05	131.00	131.90	130.15	130.30	130.75	130.88	1585	2.07	128	1019	64.29
ORIENTCEM	EQ	01-Jan-2020	69.30	69.50	72.45	69.50	72.20	72.10	71.20	63304	45.07	1146	43808	69.20
ORIENTELEC	EQ	01-Jan-2020	188.05	188.05	193.00	187.55	190.95	190.90	189.67	83076	157.57	2600	58379	70.27
ORIENTHOT	EQ	01-Jan-2020	33.20	33.50	33.65	33.10	33.15	33.20	33.23	8899	2.96	95	6696	75.24
ORIENTLTD	EQ	01-Jan-2020	94.25	94.25	94.25	93.00	93.00	93.00	93.99	154	0.14	5	152	98.70
ORIENTPPR	EQ	01-Jan-2020	26.30	26.25	26.60	26.10	26.40	26.35	26.34	171956	45.30	786	97123	56.48
ORIENTREF	EQ	01-Jan-2020	236.50	238.20	243.55	238.20	241.95	240.65	241.05	23864	57.52	1340	15927	66.74
ORISSAMINE	EQ	01-Jan-2020	1281.50	1270.00	1288.00	1259.35	1264.00	1265.60	1268.53	8230	104.40	626	4091	49.71
ORTEL	BZ	01-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.45	0.40	15390	0.06	15	-	-
ORTINLABSS	EQ	01-Jan-2020	9.90	10.15	10.15	9.80	9.85	9.80	9.84	5041	0.50	26	4283	84.96
OSWALAGRO	EQ	01-Jan-2020	4.95	5.15	5.40	5.00	5.20	5.30	5.18	27820	1.44	143	17849	64.16
PAEL	BE	01-Jan-2020	3.95	4.05	4.10	3.80	4.00	4.00	3.94	5003	0.20	53	-	-
PAGEIND	EQ	01-Jan-2020	23393.10	23350.00	23799.00	23241.10	23600.00	23602.15	23601.26	16716	3945.19	6464	2964	17.73
PAISALO	EQ	01-Jan-2020	433.00	429.95	438.00	427.45	429.95	428.85	432.68	37838	163.72	505	8873	23.45
PALASHSECU	EQ	01-Jan-2020	29.00	32.00	32.50	25.05	30.00	30.00	29.38	1846	0.54	67	720	39.00
PALREDTEC	EQ	01-Jan-2020	15.95	16.65	16.70	15.70	16.70	16.50	16.39	3290	0.54	188	1606	48.81
PANACEABIO	EQ	01-Jan-2020	131.30	131.15	132.55	129.15	129.70	130.05	130.99	12540	16.43	567	8740	69.70
PANAMAPET	EQ	01-Jan-2020	67.35	69.70	69.70	65.30	67.00	66.85	66.66	13857	9.24	407	8860	63.94
PAPERPROD	EQ	01-Jan-2020	246.95	247.35	248.85	245.00	246.40	246.25	245.91	13264	32.62	572	7778	58.64
PARABDRUGS	BE	01-Jan-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	6462	0.18	34	-	-
PARACABLES	EQ	01-Jan-2020	8.45	8.60	8.60	8.15	8.30	8.30	8.28	33360	2.76	91	27129	81.32
PARAGMILK	EQ	01-Jan-2020	133.95	134.95	142.90	133.20	140.15	140.00	139.65	289646	404.50	5075	98067	33.86
PARSVNATH	EQ	01-Jan-2020	2.25	2.20	2.20	2.05	2.15	2.10	2.11	367353	7.75	166	227224	61.85
PASHUPATI	SM	01-Jan-2020	60.00	52.00	67.00	52.00	65.00	60.55	60.55	40000	24.22	4	0	0.00
PATELENG	EQ	01-Jan-2020	14.40	14.50	14.50	14.00	14.40	14.20	14.17	79730	11.30	338	57391	71.98
PATINTLOG	EQ	01-Jan-2020	20.00	20.00	20.60	20.00	20.30	20.35	20.16	8271	1.67	134	7144	86.37
PATSPINLTD	BE	01-Jan-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	950	0.06	6	-	-
PCJEWELLER	EQ	01-Jan-2020	24.35	24.50	24.95	23.85	24.35	24.30	24.41	4383480	1070.07	10665	1016659	23.19
PDMJEPAPER	EQ	01-Jan-2020	14.60	14.40	14.80	14.40	14.75	14.75	14.67	5243	0.77	68	4939	94.20
PDPL	BE	01-Jan-2020	3.65	3.50	3.65	3.50	3.65	3.65	3.50	1223	0.04	10	-	-
PDSMFL	EQ	01-Jan-2020	314.00	314.05	320.00	314.00	317.00	315.50	315.40	454	1.43	158	45	9.91
PEARLPOLY	BE	01-Jan-2020	15.35	15.25	15.25	14.75	15.00	15.00	15.12	10000	1.51	12	-	-
PEL	EQ	01-Jan-2020	1523.55	1533.00	1553.20	1504.65	1542.00	1536.70	1528.31	1536500	23482.51	40673	91324	5.94
PENIND	EQ	01-Jan-2020	25.35	25.55	26.30	25.35	25.40	25.45	25.59	200827	51.40	808	111697	55.62
PENINLAND	EQ	01-Jan-2020	4.00	4.00	4.10	3.90	4.10	4.05	4.05	83103	3.37	72	45078	54.24
PERSISTENT	EQ	01-Jan-2020	674.15	677.85	709.95	675.30	704.00	706.40	697.35	235944	1645.36	11806	110054	46.64
PETRONENGG	BE	01-Jan-2020	7.55	7.50	7.50	7.20	7.20	7.20	7.26	1109	0.08	9	-	-
PETRONET	EQ	01-Jan-2020	267.95	268.50	269.80	266.30	267.00	266.60	267.72	805652	2156.91	8082	409549	50.83
PFC	EQ	01-Jan-2020	117.90	117.65	118.85	117.25	118.30	118.40	118.16	4243195	5013.84	16263	1069444	25.20
PFC	N4	01-Jan-2020	1066.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	250	2.67	2	250	100.00
PFC	N5	01-Jan-2020	1170.00	1184.99	1184.99	1184.99	1184.99	1184.99	1184.99	50	0.59	1	50	100.00
PFC	N6	01-Jan-2020	1123.75	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	50	0.56	1	50	100.00
PFC	N8	01-Jan-2020	1310.00	1315.00	1315.00	1315.00	1315.00	1315.00	1315.00	21	0.28	1	21	100.00
PFIZER	EQ	01-Jan-2020	4224.70	4225.00	4250.00	4200.00	4245.00	4230.35	4224.43	24620	1040.05	2289	19081	77.50
PFOCUS	EQ	01-Jan-2020	42.55	42.25	43.60	42.00	42.25	42.30	42.53	1816	0.77	56	1353	74.50
PFS	EQ	01-Jan-2020	13.40	13.40	13.80	13.05	13.40	13.45	13.50	411347	55.51	1119	252175	61.30
PGEL	EQ	01-Jan-2020	56.85	56.50	59.50	55.05	57.70	56.55	57.24	172402	98.68	1366	78915	45.77
PGHH	EQ	01-Jan-2020	11447.00	11430.30	11472.00	11374.00	11374.00	11408.60	11423.21	4548	519.53	326	3967	87.23
PGHL	EQ	01-Jan-2020	4366.70	4360.00	4422.00	4360.00	4396.00	4408.35	4400.22	13727	604.02	2465	8893	64.78
PGIL	EQ	01-Jan-2020	156.05	153.50	160.00	153.00	160.00	157.80	156.03	3435	5.36	79	2346	68.30
PHILIPCARB	EQ	01-Jan-2020	118.45	118.65	124.40	117.10	123.50	122.85	121.74	1302230	1585.33	12869	418760	32.16
PHOENIXLTD	EQ	01-Jan-2020	832.70	834.50	855.90	831.55	844.00	843.85	845.45	18099	153.02	2188	8576	47.38
PIDILITIND	EQ	01-Jan-2020	1386.90	1388.05	1412.00	1387.00	1405.00	1405.35	1402.91	252523	3542.67	8995	88057	34.87
PIIND	EQ	01-Jan-2020	1445.90	1450.90	1459.20	1443.55	1451.00	1451.20	1452.68	23503	341.42	1903	14143	60.18
PILANIINVS	EQ	01-Jan-2020	1783.35	1804.00	1804.00	1780.00	1798.00	1785.40	1784.21	3414	60.91	182	582	17.05
PILITA	EQ	01-Jan-2020	5.65	5.95	6.00	5.15	5.85	5.85	5.89	34870	2.05	33	31052	89.05
PIONDIST	EQ	01-Jan-2020	121.65	122.15	123.30	120.30	121.55	120.75	121.57	6109	7.43	130	4327	70.83
PIONEEREMB	EQ	01-Jan-2020	29.55	29.90	30.80	28.00	29.20	29.35	29.29	24344	7.13	631	6883	28.27
PITTIENG	EQ	01-Jan-2020	44.85	44.55	45.50	42.60	43.80	43.10	44.01	16657	7.33	377	13709	82.30
PKTEA	BE	01-Jan-2020	132.50	139.00	139.00	126.00	131.90	131.90	127.48	774	0.99	17	-	-
PLASTIBLEN	EQ	01-Jan-2020	178.85	176.10	178.70	173.35	174.65	175.90	175.04	1577	2.76	77	1361	86.30
PNB	EQ	01-Jan-2020	64.35	64.50	65.05	63.95	65.00	64.70	64.47	8568946	5524.66	21453	1022635	11.93
PNBGILTS	EQ	01-Jan-2020	28.25	28.25	29.90	28.20	28.60	28.65	28.99	313326	90.83	1147	102898	32.84
PNBHOUSING	EQ	01-Jan-2020	434.20	435.70	449.00	433.20	448.00	445.05	441.19	420916	1857.03	10560	143376	34.06
PNC	EQ	01-Jan-2020	15.40	15.25	16.70	14.70	14.95	15.10	15.24	7085	1.08	66	6129	86.51
PNCINFRA	EQ	01-Jan-2020	191.65	190.20	196.95	190.20	195.05	195.70	194.42	172682	335.73	3613	100209	58.03
PODDARHOUS	EQ	01-Jan-2020	295.45	298.00	298.00	290.00	290.00	295.20	295.54	68	0.20	9	68	100.00
PODDARMENT	EQ	01-Jan-2020	161.90	164.50	164.50	153.55	157.25	159.95	158.55	2410	3.82	146	1722	71.45
POKARNA	EQ	01-Jan-2020	92.20	93.40	94.00	91.10	91.50	91.70	91.87	6600	6.06	202	4965	75.23
POLYCAB	EQ	01-Jan-2020	992.25	988.15	1009.00	988.15	991.60	993.90	998.41	107585	1074.14	4946	36262	33.71
POLYMED	EQ	01-Jan-2020	218.05	218.00	218.25	214.75	215.95	217.35	216.61	32977	71.43	730	21250	64.44
POLYPLEX	EQ	01-Jan-2020	510.15	511.50	519.80	502.55	508.00	506.20	509.28	26166	133.26	2097	11358	43.41
PONNIERODE	EQ	01-Jan-2020	164.35	164.05	176.90	164.05	170.10	171.95	172.68	30845	53.26	1093	13916	45.12
POWERGRID	EQ	01-Jan-2020	190.25	190.55	195.90	190.25	195.45	195.50	193.78	7661462	14846.13	27168	3762688	49.11
POWERMECH	EQ	01-Jan-2020	603.85	609.95	615.95	586.00	596.80	593.50	602.21	14592	87.87	988	6417	43.98
PPAP	EQ	01-Jan-2020	192.20	194.05	196.00	187.10	187.10	188.85	190.52	9871	18.81	328	7303	73.98
PPL	EQ	01-Jan-2020	70.85	70.55	71.90	69.25	69.50	69.35	70.17	12486	8.76	274	10418	83.44
PRABHAT	EQ	01-Jan-2020	83.85	83.10	85.05	83.10	84.10	84.85	84.74	43159	36.57	466	34459	79.84
PRAENG	EQ	01-Jan-2020	6.00	6.00	6.05	5.95	6.05	6.05	6.00	2988	0.18	17	2518	84.27
PRAJIND	EQ	01-Jan-2020	102.55	103.00	108.90	102.70	107.30	107.45	106.74	3444885	3676.94	23334	775380	22.51
PRAKASH	EQ	01-Jan-2020	50.95	51.20	52.45	49.80	50.70	50.80	51.26	707550	362.68	3934	344556	48.70
PRAXIS	EQ	01-Jan-2020	61.30	61.30	64.35	58.60	64.25	64.30	63.59	2928	1.86	39	1739	59.39
PRECAM	BE	01-Jan-2020	43.70	44.50	44.50	41.55	42.35	42.30	42.40	6574	2.79	63	-	-
PRECOT	EQ	01-Jan-2020	24.50	24.50	25.00	24.05	24.10	24.10	24.09	447	0.11	14	401	89.71
PRECWIRE	EQ	01-Jan-2020	158.65	160.80	163.40	160.75	162.80	162.85	162.60	14258	23.18	472	9849	69.08
PREMEXPLN	EQ	01-Jan-2020	148.80	151.00	153.00	148.80	148.80	149.90	150.19	4769	7.16	186	3561	74.67
PRESSMN	EQ	01-Jan-2020	21.00	20.95	21.95	20.45	21.90	21.45	21.51	8139	1.75	170	6561	80.61
PRESTIGE	EQ	01-Jan-2020	338.35	338.60	339.55	330.80	333.60	333.30	334.05	98627	329.46	3537	35711	36.21
PRICOLLTD	EQ	01-Jan-2020	48.10	48.00	48.95	47.80	48.90	48.75	48.48	122500	59.39	944	48991	39.99
PRIMESECU	EQ	01-Jan-2020	40.55	41.30	41.85	40.40	40.55	40.70	41.10	2926	1.20	66	1788	61.11
PRINCEPIPE	EQ	01-Jan-2020	152.45	153.05	159.50	152.40	155.85	155.85	155.81	3114230	4852.15	38149	583271	18.73
PROLIFE	SM	01-Jan-2020	28.75	28.75	28.75	28.75	28.75	28.75	28.75	3000	0.86	1	3000	100.00
PROSEED	EQ	01-Jan-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.27	55850	0.15	26	29523	52.86
PROZONINTU	EQ	01-Jan-2020	18.85	18.65	19.65	18.65	19.20	19.10	18.95	22304	4.23	91	18748	84.06
PRSMJOHNSN	EQ	01-Jan-2020	62.80	62.70	63.70	61.80	63.30	63.50	62.93	237632	149.53	2226	181480	76.37
PSB	EQ	01-Jan-2020	21.00	21.15	21.55	20.60	20.75	20.65	20.82	39912	8.31	406	24925	62.45
PSPPROJECT	EQ	01-Jan-2020	493.15	497.05	500.00	492.65	494.00	495.55	496.55	13289	65.99	1279	5824	43.83
PSUBNKBEES	EQ	01-Jan-2020	27.84	27.60	27.97	27.60	27.82	27.81	27.80	7060	1.96	1245	5775	81.80
PTC	EQ	01-Jan-2020	56.55	56.65	56.90	56.05	56.45	56.60	56.60	360918	204.27	2101	177671	49.23
PTL	EQ	01-Jan-2020	36.85	37.20	37.20	36.20	36.35	36.40	36.56	9638	3.52	55	8527	88.47
PULZ	SM	01-Jan-2020	17.00	17.70	17.70	17.70	17.70	17.70	17.70	4000	0.71	1	4000	100.00
PUNJABCHEM	EQ	01-Jan-2020	499.65	499.10	499.10	491.10	494.00	494.55	493.70	1559	7.70	218	883	56.64
PUNJLLOYD	BZ	01-Jan-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.10	48497	0.53	92	-	-
PURVA	EQ	01-Jan-2020	57.25	57.60	58.50	57.00	58.05	58.10	57.75	32596	18.83	391	16233	49.80
PVR	EQ	01-Jan-2020	1898.40	1907.00	1910.25	1881.10	1897.55	1900.00	1894.60	297304	5632.73	10441	48139	16.19
QGOLDHALF	EQ	01-Jan-2020	1715.05	1706.00	1708.00	1705.00	1707.00	1707.00	1706.98	233	3.98	45	175	75.11
QUESS	EQ	01-Jan-2020	484.65	484.85	490.95	479.55	480.05	482.85	484.27	53889	260.97	2926	23102	42.87
QUICKHEAL	EQ	01-Jan-2020	127.30	127.50	132.00	127.25	130.30	130.40	130.14	181774	236.55	3896	57378	31.57
RADICO	EQ	01-Jan-2020	313.50	314.80	323.70	312.25	321.00	320.90	319.28	475206	1517.26	8341	231016	48.61
RADIOCITY	EQ	01-Jan-2020	28.45	28.45	28.50	28.10	28.45	28.40	28.41	60698	17.25	288	48210	79.43
RAIN	EQ	01-Jan-2020	98.60	98.90	101.65	98.45	99.75	99.65	99.77	974325	972.09	9536	305155	31.32
RAJESHEXPO	EQ	01-Jan-2020	669.35	670.50	679.90	670.45	678.50	678.20	674.07	129323	871.73	3051	30129	23.30
RAJRAYON	BZ	01-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.07	349267	0.24	46	-	-
RAJSREESUG	EQ	01-Jan-2020	18.90	19.40	22.20	18.85	21.00	20.95	21.10	159714	33.69	1226	73523	46.03
RAJTV	EQ	01-Jan-2020	43.80	43.00	43.85	42.05	43.80	43.20	43.10	5287	2.28	26	581	10.99
RALLIS	EQ	01-Jan-2020	168.20	169.00	176.50	168.60	175.10	174.75	172.83	135105	233.50	2782	77728	57.53
RAMANEWS	EQ	01-Jan-2020	14.35	14.10	14.60	13.60	14.00	13.80	13.96	15632	2.18	160	12674	81.08
RAMASTEEL	EQ	01-Jan-2020	47.05	46.25	47.50	45.10	46.85	46.75	45.93	6848	3.14	106	3267	47.71
RAMCOCEM	EQ	01-Jan-2020	754.65	757.00	759.50	748.70	752.00	753.40	753.91	92492	697.31	2153	46033	49.77
RAMCOIND	EQ	01-Jan-2020	190.85	191.05	191.10	187.50	189.40	189.10	189.17	9830	18.60	417	5756	58.56
RAMCOSYS	EQ	01-Jan-2020	169.35	171.55	172.40	165.50	167.20	166.75	168.32	39569	66.60	1418	21617	54.63
RAMKY	EQ	01-Jan-2020	33.80	34.20	34.75	32.00	34.30	33.55	33.60	175971	59.12	1374	67239	38.21
RAMSARUP	BZ	01-Jan-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.30	10185	0.03	14	-	-
RANASUG	BE	01-Jan-2020	3.10	3.10	3.25	3.05	3.25	3.25	3.21	245460	7.88	150	-	-
RANEENGINE	EQ	01-Jan-2020	343.80	335.00	362.30	335.00	353.30	352.95	353.15	139032	490.99	6618	17990	12.94
RANEHOLDIN	EQ	01-Jan-2020	777.40	779.10	800.00	761.35	789.00	781.45	782.55	47470	371.48	3862	14932	31.46
RATNAMANI	EQ	01-Jan-2020	1093.90	1098.00	1104.05	1055.00	1079.00	1071.70	1072.03	32003	343.08	2261	7421	23.19
RAYMOND	EQ	01-Jan-2020	668.90	672.25	679.90	665.00	669.80	672.10	673.66	818173	5511.66	16777	83999	10.27
RBL	EQ	01-Jan-2020	722.95	724.00	739.00	701.00	708.00	707.70	722.17	106354	768.05	7391	16178	15.21
RBLBANK	EQ	01-Jan-2020	344.85	346.00	351.00	345.00	347.50	347.95	348.03	7055518	24555.35	54178	721791	10.23
RCF	EQ	01-Jan-2020	46.70	46.65	47.10	46.25	46.45	46.45	46.62	526148	245.31	2311	201414	38.28
RCOM	BE	01-Jan-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.86	7584110	65.11	2264	-	-
RECLTD	EQ	01-Jan-2020	143.10	143.30	144.30	141.55	143.80	143.95	143.33	2167762	3107.01	8670	606363	27.97
RECLTD	N2	01-Jan-2020	1104.00	1114.00	1114.00	1106.00	1106.00	1106.00	1106.63	320	3.54	4	320	100.00
RECLTD	N6	01-Jan-2020	1186.00	1179.82	1179.82	1179.82	1179.82	1179.82	1179.82	1	0.01	1	1	100.00
RECLTD	NI	01-Jan-2020	1165.50	1178.99	1179.00	1178.99	1179.00	1179.00	1179.00	645	7.60	8	645	100.00
REDINGTON	EQ	01-Jan-2020	117.80	118.00	118.00	116.40	116.70	116.95	117.06	30307	35.48	654	12595	41.56
REFEX	EQ	01-Jan-2020	54.25	55.00	55.50	52.50	53.75	53.80	53.76	84049	45.18	1322	46426	55.24
RELAXO	EQ	01-Jan-2020	615.75	618.25	622.00	614.10	614.10	615.15	618.59	146160	904.14	5198	125831	86.09
RELCAPITAL	EQ	01-Jan-2020	14.75	15.15	15.45	15.05	15.45	15.45	15.42	1845723	284.59	1713	1089976	59.05
RELIANCE	EQ	01-Jan-2020	1514.05	1518.00	1527.10	1505.50	1511.80	1509.60	1515.23	6402372	97010.63	122265	1523290	23.79
RELIGARE	EQ	01-Jan-2020	42.35	42.90	43.70	42.50	42.55	42.95	43.03	285461	122.83	890	259568	90.93
RELINFRA	EQ	01-Jan-2020	29.40	30.85	30.85	30.85	30.85	30.85	30.85	443718	136.89	874	443717	100.00
REMSONSIND	EQ	01-Jan-2020	74.45	75.50	75.50	72.60	72.60	72.60	75.02	13	0.01	4	11	84.62
RENUKA	EQ	01-Jan-2020	8.45	8.50	9.60	8.40	9.45	9.45	9.22	5276219	486.66	5291	2116983	40.12
REPCOHOME	EQ	01-Jan-2020	317.25	318.60	324.00	315.20	317.50	318.25	319.55	20080	64.17	1094	8200	40.84
REPRO	EQ	01-Jan-2020	619.40	627.95	642.05	613.00	620.50	628.15	631.26	401	2.53	102	238	59.35
RESPONIND	EQ	01-Jan-2020	92.90	93.80	95.05	91.50	94.00	92.80	92.85	70202	65.18	1979	1269	1.81
REVATHI	EQ	01-Jan-2020	370.20	369.00	369.00	368.00	368.00	368.00	368.50	40	0.15	2	20	50.00
RGL	EQ	01-Jan-2020	350.85	340.00	349.00	338.00	341.95	341.30	344.78	5332	18.38	213	4309	80.81
RHFL	EQ	01-Jan-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.79	231041	6.45	194	195040	84.42
RICOAUTO	EQ	01-Jan-2020	46.15	46.20	46.85	45.80	45.80	46.00	46.28	142775	66.08	1011	47718	33.42
RIIL	EQ	01-Jan-2020	295.05	296.60	300.80	295.00	297.70	298.20	297.69	261458	778.33	4491	45954	17.58
RITES	EQ	01-Jan-2020	289.75	291.40	295.80	291.00	294.75	294.45	293.37	535043	1569.63	7748	271843	50.81
RKDL	EQ	01-Jan-2020	5.35	5.15	5.50	5.15	5.25	5.25	5.28	4673	0.25	141	3814	81.62
RKFORGE	EQ	01-Jan-2020	380.90	380.90	382.00	370.10	373.00	373.15	375.79	12301	46.23	794	5125	41.66
RMCL	EQ	01-Jan-2020	5.85	6.10	6.10	5.90	6.10	6.10	6.10	524538	31.99	988	332882	63.46
RML	EQ	01-Jan-2020	333.50	332.00	342.65	323.60	333.00	328.65	331.61	95447	316.52	4261	21066	22.07
RNAM	EQ	01-Jan-2020	354.50	355.70	359.50	341.00	354.25	354.75	354.42	1404995	4979.51	22386	306602	21.82
RNAVAL	BE	01-Jan-2020	4.50	4.30	4.70	4.30	4.70	4.70	4.52	2020076	91.31	2113	-	-
ROHITFERRO	BE	01-Jan-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.62	511	0.00	6	-	-
ROHLTD	EQ	01-Jan-2020	70.55	70.30	74.95	70.15	73.50	74.25	72.66	49452	35.93	814	34990	70.76
ROLLT	EQ	01-Jan-2020	1.70	1.85	1.85	1.85	1.85	1.85	1.85	7222	0.13	6	7222	100.00
ROLTA	BE	01-Jan-2020	4.30	4.40	4.50	4.30	4.50	4.50	4.47	75499	3.37	205	-	-
ROSSELLIND	BE	01-Jan-2020	78.00	74.55	81.90	74.55	80.00	79.85	79.57	1691	1.35	37	-	-
RPGLIFE	EQ	01-Jan-2020	310.75	310.75	324.40	310.75	317.30	318.60	319.92	111763	357.55	4279	39649	35.48
RPOWER	EQ	01-Jan-2020	3.50	3.55	3.65	3.50	3.65	3.65	3.63	18323699	664.46	4495	8366518	45.66
RPPINFRA	EQ	01-Jan-2020	69.30	69.10	70.00	67.50	68.75	68.75	69.40	3430	2.38	66	2567	74.84
RPPL	SM	01-Jan-2020	99.95	96.00	96.00	96.00	96.00	96.00	96.00	1000	0.96	1	1000	100.00
RSSOFTWARE	EQ	01-Jan-2020	20.90	20.75	21.90	20.50	21.90	21.80	20.95	75333	15.79	317	73766	97.92
RSWM	EQ	01-Jan-2020	90.85	92.30	96.00	90.10	94.50	94.60	94.25	20374	19.20	783	11427	56.09
RSYSTEMS	EQ	01-Jan-2020	70.10	69.40	70.60	69.40	69.50	69.60	69.82	6929	4.84	140	4531	65.39
RTNINFRA	BE	01-Jan-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	17369	0.34	16	-	-
RTNPOWER	EQ	01-Jan-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	96348	1.88	55	96348	100.00
RUBYMILLS	EQ	01-Jan-2020	191.65	199.85	199.85	187.00	193.00	193.90	193.43	1532	2.96	156	883	57.64
RUCHINFRA	BE	01-Jan-2020	2.30	2.40	2.40	2.20	2.30	2.30	2.32	18954	0.44	47	-	-
RUCHIRA	EQ	01-Jan-2020	80.85	81.00	81.45	80.80	81.30	81.20	81.04	10573	8.57	162	7834	74.09
RUPA	EQ	01-Jan-2020	195.65	196.65	201.00	194.10	195.00	195.00	197.38	40902	80.73	896	19225	47.00
RUSHIL	EQ	01-Jan-2020	116.65	115.25	119.45	115.25	117.10	117.40	118.17	2098	2.48	158	1642	78.27
RVNL	EQ	01-Jan-2020	22.95	23.05	23.30	22.95	23.05	23.00	23.07	3128543	721.61	8389	1912927	61.14
SABTN	EQ	01-Jan-2020	1.30	1.25	1.35	1.25	1.35	1.25	1.28	20664	0.26	40	17474	84.56
SADBHAV	EQ	01-Jan-2020	107.65	109.00	115.85	108.25	115.85	115.15	113.25	440172	498.49	5244	229034	52.03
SADBHIN	EQ	01-Jan-2020	35.65	35.95	41.00	35.40	38.00	38.75	38.61	185981	71.82	1784	106262	57.14
SAFARI	EQ	01-Jan-2020	619.30	619.30	629.55	615.25	629.00	627.10	624.14	3322	20.73	402	1145	34.47
SAGARDEEP	BE	01-Jan-2020	71.10	71.10	72.40	67.55	72.40	72.40	67.77	532	0.36	8	-	-
SAGCEM	EQ	01-Jan-2020	536.10	534.00	539.95	524.00	527.55	527.80	530.14	968	5.13	103	414	42.77
SAIL	EQ	01-Jan-2020	42.90	43.15	43.50	42.55	43.05	42.90	43.00	24324562	10459.94	27490	1913403	7.87
SAKAR	BE	01-Jan-2020	67.00	67.85	67.85	64.00	67.00	66.25	66.53	5458	3.63	37	-	-
SAKETH	SM	01-Jan-2020	136.00	130.00	130.00	130.00	130.00	130.00	130.00	2000	2.60	1	2000	100.00
SAKHTISUG	EQ	01-Jan-2020	8.80	8.90	10.15	8.80	9.75	9.80	9.70	352055	34.14	1145	152101	43.20
SAKSOFT	EQ	01-Jan-2020	203.20	203.60	205.95	203.50	205.10	205.15	204.96	2391	4.90	143	1929	80.68
SAKUMA	EQ	01-Jan-2020	6.65	6.65	6.85	6.55	6.75	6.80	6.81	67042	4.56	213	43494	64.88
SALASAR	EQ	01-Jan-2020	111.15	112.00	112.00	105.05	105.05	106.10	107.16	20990	22.49	385	15767	75.12
SALONA	EQ	01-Jan-2020	65.00	65.00	65.00	63.40	65.00	65.00	64.98	102	0.07	4	100	98.04
SALSTEEL	EQ	01-Jan-2020	2.55	2.45	2.60	2.45	2.60	2.60	2.51	5263	0.13	21	5262	99.98
SALZERELEC	EQ	01-Jan-2020	108.90	112.05	112.05	106.05	106.90	106.80	107.42	3265	3.51	170	2195	67.23
SAMBHAAV	EQ	01-Jan-2020	2.65	2.70	2.70	2.55	2.60	2.60	2.58	42243	1.09	36	38630	91.45
SANCO	EQ	01-Jan-2020	13.00	14.30	14.85	13.30	13.70	13.70	13.80	65878	9.09	250	44278	67.21
SANDESH	EQ	01-Jan-2020	624.00	616.30	640.00	615.30	640.00	630.35	628.50	555	3.49	320	219	39.46
SANDHAR	EQ	01-Jan-2020	249.90	249.95	253.00	245.00	250.00	250.10	249.64	2748	6.86	436	1950	70.96
SANGAMIND	BE	01-Jan-2020	61.35	58.90	63.95	58.90	63.20	63.85	63.09	29850	18.83	73	-	-
SANGHIIND	EQ	01-Jan-2020	35.95	36.30	40.70	35.70	37.55	37.55	38.56	363425	140.14	2303	120452	33.14
SANGHVIFOR	EQ	01-Jan-2020	21.35	22.40	22.40	21.55	22.40	22.40	22.14	1802	0.40	17	1252	69.48
SANGHVIMOV	EQ	01-Jan-2020	83.05	82.90	83.00	80.40	83.00	82.85	82.25	4909	4.04	173	3641	74.17
SANGINITA	BE	01-Jan-2020	153.45	158.50	159.90	148.70	152.90	152.75	151.62	17871	27.10	108	-	-
SANOFI	EQ	01-Jan-2020	7006.00	7025.85	7040.30	6985.00	7003.00	7014.40	7002.49	1706	119.46	348	1448	84.88
SANWARIA	EQ	01-Jan-2020	1.75	1.70	1.80	1.70	1.75	1.70	1.71	2246035	38.47	656	1089497	48.51
SARDAEN	EQ	01-Jan-2020	221.70	223.75	232.80	223.70	229.45	227.70	228.92	93025	212.95	2574	53447	57.45
SAREGAMA	EQ	01-Jan-2020	430.95	433.30	440.00	425.25	425.25	430.60	432.86	6667	28.86	282	3864	57.96
SARLAPOLY	EQ	01-Jan-2020	21.00	21.65	21.65	20.90	21.40	21.00	21.11	9543	2.01	112	7235	75.81
SASKEN	EQ	01-Jan-2020	571.80	571.80	575.00	571.15	573.75	572.95	572.87	1440	8.25	141	1164	80.83
SASTASUNDR	EQ	01-Jan-2020	71.95	73.40	75.00	70.55	75.00	74.85	73.78	2514	1.85	190	1340	53.30
SATHAISPAT	EQ	01-Jan-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1258	0.03	5	1258	100.00
SATIA	EQ	01-Jan-2020	82.00	82.50	82.95	79.65	81.00	80.65	81.75	18098	14.80	277	4197	23.19
SATIN	EQ	01-Jan-2020	214.95	216.70	225.45	213.10	225.00	222.55	219.45	76820	168.58	2085	32838	42.75
SBIETFQLTY	EQ	01-Jan-2020	100.00	100.00	100.06	99.43	99.87	99.88	99.98	840	0.84	44	778	92.62
SBILIFE	EQ	01-Jan-2020	961.60	965.00	980.00	961.60	975.75	976.40	971.17	349251	3391.83	12529	143439	41.07
SBIN	EQ	01-Jan-2020	333.75	334.70	335.95	332.15	335.00	334.45	334.03	17379320	58051.30	99108	1850790	10.65
SBIN	N2	01-Jan-2020	11252.76	11329.99	11329.99	11151.00	11151.00	11212.46	11215.26	42	4.71	24	42	100.00
SBIN	N5	01-Jan-2020	11429.66	11430.00	11441.00	11420.00	11427.00	11425.63	11428.32	598	68.34	98	549	91.81
SBIN	N6	01-Jan-2020	11204.33	11177.50	11177.50	11150.00	11150.00	11160.63	11166.74	35	3.91	10	35	100.00
SCAPDVR	EQ	01-Jan-2020	0.20	0.20	0.20	0.15	0.15	0.20	0.18	112535	0.20	42	110032	97.78
SCHAEFFLER	EQ	01-Jan-2020	4701.75	4638.05	4740.35	4621.60	4660.00	4649.25	4673.76	1498	70.01	520	931	62.15
SCHAND	BE	01-Jan-2020	89.15	91.50	91.85	87.50	88.50	88.50	88.54	607	0.54	24	-	-
SCHNEIDER	EQ	01-Jan-2020	66.35	67.40	68.35	66.20	66.40	66.40	66.91	41901	28.03	1439	15944	38.05
SCI	EQ	01-Jan-2020	62.00	62.30	62.40	61.60	61.90	61.75	61.85	535532	331.25	2433	234914	43.87
SDBL	BE	01-Jan-2020	111.10	111.00	111.00	105.85	110.00	107.30	107.66	18981	20.43	318	-	-
SEAMECLTD	EQ	01-Jan-2020	466.00	466.40	476.40	456.40	460.00	460.45	462.63	3144	14.55	185	2442	77.67
SELAN	EQ	01-Jan-2020	159.50	160.80	163.10	156.20	156.85	157.60	159.67	50516	80.66	1828	18215	36.06
SELMCL	BE	01-Jan-2020	0.85	0.90	0.90	0.80	0.85	0.80	0.80	33422	0.27	28	-	-
SEPOWER	EQ	01-Jan-2020	2.70	2.65	2.80	2.55	2.80	2.80	2.71	14150	0.38	19	7020	49.61
SEQUENT	EQ	01-Jan-2020	70.70	70.65	71.50	70.15	70.65	70.90	70.85	37972	26.90	371	17808	46.90
SESHAPAPER	EQ	01-Jan-2020	169.50	170.05	171.20	167.00	167.95	167.25	168.19	37328	62.78	250	35523	95.16
SETCO	EQ	01-Jan-2020	13.95	14.15	14.15	13.75	13.80	13.80	13.85	86786	12.02	287	70266	80.96
SETFGOLD	EQ	01-Jan-2020	3511.95	3898.30	3898.30	3506.10	3519.00	3516.85	3513.68	725	25.47	183	443	61.10
SETFNIF50	EQ	01-Jan-2020	125.81	125.81	126.07	125.52	125.60	125.70	125.75	67738	85.18	370	64887	95.79
SETFNIFBK	EQ	01-Jan-2020	325.94	324.00	329.00	312.90	325.65	324.75	325.41	6240	20.31	252	5444	87.24
SETFNN50	EQ	01-Jan-2020	291.83	297.00	318.10	291.21	291.62	291.62	292.54	1402	4.10	76	1298	92.58
SETUINFRA	EQ	01-Jan-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.69	313178	2.17	153	236502	75.52
SEYAIND	EQ	01-Jan-2020	106.85	101.55	112.15	101.55	112.15	112.15	107.67	99469	107.10	1310	48645	48.90
SFL	EQ	01-Jan-2020	1266.50	1261.25	1318.50	1260.30	1312.50	1304.15	1297.64	2850	36.98	385	1662	58.32
SGBAUG24	GB	01-Jan-2020	3782.20	3798.00	3798.00	3760.00	3765.00	3760.71	3766.80	313	11.79	24	311	99.36
SGBAUG27	GB	01-Jan-2020	3695.50	3695.00	3695.00	3690.00	3690.00	3690.93	3692.68	408	15.07	20	408	100.00
SGBDC27VII	GB	01-Jan-2020	3700.05	3800.00	3850.00	3681.10	3700.10	3700.10	3754.77	31	1.16	12	28	90.32
SGBDEC2512	GB	01-Jan-2020	3639.99	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	10	0.37	1	10	100.00
SGBFEB24	GB	01-Jan-2020	3764.00	3765.00	3775.00	3755.00	3755.00	3755.00	3764.50	40	1.51	7	37	92.50
SGBJAN26	GB	01-Jan-2020	3661.00	3724.99	3724.99	3699.99	3699.99	3699.99	3719.99	5	0.19	3	5	100.00
SGBJUL27	GB	01-Jan-2020	3755.00	3798.00	3798.00	3798.00	3798.00	3798.00	3798.00	3	0.11	1	3	100.00
SGBMAR24	GB	01-Jan-2020	3747.00	3730.00	3750.00	3730.00	3750.00	3750.00	3733.33	6	0.22	3	5	83.33
SGBMAR25	GB	01-Jan-2020	3709.46	3707.00	3724.90	3702.05	3702.05	3702.40	3714.37	19	0.71	11	10	52.63
SGBMAY25	GB	01-Jan-2020	3701.39	3705.00	3705.00	3686.50	3686.50	3686.50	3687.27	200	7.37	25	200	100.00
SGBMAY26	GB	01-Jan-2020	3652.00	3636.00	3637.00	3636.00	3637.00	3637.00	3636.33	3	0.11	2	3	100.00
SGBNOV23	GB	01-Jan-2020	3776.66	3880.00	3880.00	3780.00	3780.00	3780.00	3863.42	60	2.32	5	50	83.33
SGBNOV24	GB	01-Jan-2020	3730.11	3725.00	3740.00	3721.00	3725.00	3725.00	3729.08	44	1.64	20	35	79.55
SGBNOV25VI	GB	01-Jan-2020	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	2	0.07	1	2	100.00
SGBNOV26	GB	01-Jan-2020	3699.00	3660.00	3700.00	3660.00	3700.00	3700.00	3688.57	7	0.26	4	7	100.00
SGBOCT25	GB	01-Jan-2020	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	5	0.19	1	5	100.00
SGBOCT27VI	GB	01-Jan-2020	3750.00	3750.00	3750.00	3700.00	3750.00	3750.00	3738.97	72	2.69	9	72	100.00
SGBSEP24	GB	01-Jan-2020	3735.00	3735.00	3740.00	3720.00	3738.00	3739.50	3725.77	30	1.12	6	30	100.00
SGBSEP27	GB	01-Jan-2020	3701.02	3900.00	3900.00	3703.41	3704.10	3704.10	3834.59	6	0.23	5	6	100.00
SGL	EQ	01-Jan-2020	5.95	5.80	5.95	5.80	5.95	5.85	5.86	536	0.03	8	400	74.63
SHAHALLOYS	EQ	01-Jan-2020	8.25	8.25	8.25	7.85	8.25	8.25	8.08	1002	0.08	8	802	80.04
SHAKTIPUMP	EQ	01-Jan-2020	197.00	198.00	202.70	197.60	199.35	198.90	199.90	18787	37.55	802	6302	33.54
SHALBY	EQ	01-Jan-2020	92.70	94.75	94.75	90.65	92.50	92.45	92.45	125500	116.03	6566	101329	80.74
SHALPAINTS	EQ	01-Jan-2020	83.10	83.95	84.05	82.10	82.10	82.35	82.70	9574	7.92	471	6096	63.67
SHANKARA	EQ	01-Jan-2020	313.65	315.75	319.70	310.05	311.10	311.60	313.65	26209	82.20	1180	8251	31.48
SHANTIGEAR	EQ	01-Jan-2020	99.75	99.45	101.00	99.00	99.10	99.35	100.00	3622	3.62	148	2794	77.14
SHARDACROP	EQ	01-Jan-2020	215.20	214.50	239.00	214.40	233.20	234.30	228.20	47597	108.62	1707	21654	45.49
SHARDAMOTR	EQ	01-Jan-2020	1094.00	1109.90	1109.90	1080.35	1085.00	1086.75	1093.28	287	3.14	209	85	29.62
SHARIABEES	EQ	01-Jan-2020	255.58	256.00	257.40	255.76	255.76	255.76	256.80	57	0.15	6	57	100.00
SHEMAROO	EQ	01-Jan-2020	139.90	140.15	144.70	138.05	144.50	143.70	143.03	3950	5.65	284	2504	63.39
SHIL	BE	01-Jan-2020	142.05	137.00	142.00	134.95	134.95	134.95	135.83	73981	100.49	711	-	-
SHILPAMED	EQ	01-Jan-2020	282.10	282.10	285.10	281.95	282.75	282.70	282.94	2922	8.27	208	1310	44.83
SHIRPUR-G	EQ	01-Jan-2020	7.25	7.55	7.55	7.00	7.45	7.45	7.39	11814	0.87	51	8933	75.61
SHIVAMAUTO	EQ	01-Jan-2020	22.90	22.80	23.50	22.60	23.40	23.25	23.08	42863	9.89	367	23963	55.91
SHIVAMILLS	EQ	01-Jan-2020	28.40	28.50	28.95	28.25	28.85	28.80	28.56	1800	0.51	35	1317	73.17
SHIVATEX	EQ	01-Jan-2020	91.50	90.05	93.80	90.00	90.00	90.45	91.15	505	0.46	28	387	76.63
SHK	EQ	01-Jan-2020	110.30	111.45	112.50	110.20	111.10	111.25	111.67	9321	10.41	423	6651	71.36
SHOPERSTOP	EQ	01-Jan-2020	372.30	365.50	372.50	364.55	370.00	369.50	370.25	2386	8.83	111	1479	61.99
SHREDIGCEM	EQ	01-Jan-2020	26.70	26.65	26.85	25.60	26.00	25.80	26.07	173973	45.35	756	141821	81.52
SHREECEM	EQ	01-Jan-2020	20363.95	20375.00	20489.00	20287.05	20310.50	20319.90	20378.73	4879	994.28	1595	1281	26.26
SHREEPUSHK	EQ	01-Jan-2020	104.35	105.50	105.55	100.10	105.00	104.15	103.32	37305	38.55	668	26601	71.31
SHREERAMA	EQ	01-Jan-2020	5.00	5.00	5.25	5.00	5.10	5.10	5.22	19999	1.04	24	18399	92.00
SHRENIK	EQ	01-Jan-2020	43.05	44.35	46.80	42.55	45.40	44.30	43.93	149506	65.67	428	54372	36.37
SHREYANIND	EQ	01-Jan-2020	111.35	111.20	112.95	110.10	112.45	111.40	111.47	5959	6.64	216	4540	76.19
SHREYAS	EQ	01-Jan-2020	72.55	72.40	76.50	72.15	76.20	74.75	74.75	5090	3.80	152	3210	63.06
SHRIPISTON	BE	01-Jan-2020	705.00	680.00	690.00	680.00	690.00	690.00	680.91	110	0.75	8	-	-
SHRIRAMCIT	EQ	01-Jan-2020	1402.20	1402.20	1405.00	1365.00	1388.85	1378.20	1387.11	614	8.52	137	351	57.17
SHRIRAMEPC	EQ	01-Jan-2020	5.15	5.35	5.40	5.05	5.40	5.40	5.35	265618	14.22	217	197438	74.33
SHUBHLAXMI	SM	01-Jan-2020	37.90	37.95	37.95	36.05	36.05	36.05	36.33	17000	6.18	17	13000	76.47
SHYAMCENT	EQ	01-Jan-2020	3.05	3.20	3.20	2.95	3.15	3.05	3.05	1918	0.06	21	1524	79.46
SICAGEN	EQ	01-Jan-2020	14.90	14.90	15.00	13.45	14.20	14.25	14.27	49197	7.02	283	36117	73.41
SICAL	EQ	01-Jan-2020	17.15	17.65	17.65	16.95	17.40	17.40	17.31	20325	3.52	105	14101	69.38
SIEMENS	EQ	01-Jan-2020	1496.70	1496.70	1507.90	1487.10	1488.60	1491.25	1495.11	158161	2364.67	9173	22365	14.14
SIGIND	EQ	01-Jan-2020	22.20	22.00	24.90	21.60	23.65	23.45	22.80	18613	4.24	406	10368	55.70
SIKKO	SM	01-Jan-2020	31.00	31.00	31.40	29.00	29.00	29.00	30.65	16000	4.90	4	12000	75.00
SIL	BE	01-Jan-2020	11.25	10.70	11.75	10.70	11.75	11.75	11.64	14540	1.69	18	-	-
SILINV	EQ	01-Jan-2020	142.15	143.70	145.55	142.00	142.70	144.35	144.32	2148	3.10	149	1220	56.80
SIMBHALS	EQ	01-Jan-2020	6.30	6.40	6.60	6.20	6.60	6.60	6.42	19314	1.24	32	17803	92.18
SIMPLEXINF	EQ	01-Jan-2020	32.80	34.00	34.40	33.20	34.40	34.40	34.18	255678	87.38	898	202271	79.11
SINTERCOM	SM	01-Jan-2020	69.75	70.00	70.00	70.00	70.00	70.00	70.00	6000	4.20	2	6000	100.00
SINTEX	BE	01-Jan-2020	0.85	0.80	0.90	0.80	0.90	0.90	0.87	6547010	56.71	1105	-	-
SIRCA	BE	01-Jan-2020	237.75	230.60	240.00	230.60	235.00	235.00	238.07	2922	6.96	34	-	-
SIS	EQ	01-Jan-2020	972.30	979.00	984.50	956.00	960.00	967.55	975.78	11892	116.04	2964	6972	58.63
SITINET	BE	01-Jan-2020	2.00	1.95	2.10	1.95	2.05	2.05	2.02	42698	0.86	20	-	-
SIYSIL	EQ	01-Jan-2020	231.10	231.00	235.00	228.35	235.00	233.05	231.36	3705	8.57	199	2548	68.77
SJVN	EQ	01-Jan-2020	25.45	25.60	25.90	25.30	25.70	25.75	25.65	475381	121.92	1264	321529	67.64
SKFINDIA	EQ	01-Jan-2020	2175.45	2179.40	2200.00	2153.30	2187.20	2195.85	2161.62	53956	1166.33	1004	51538	95.52
SKIL	BE	01-Jan-2020	4.05	3.90	4.25	3.90	4.25	4.25	3.91	2615	0.10	8	-	-
SKIPPER	EQ	01-Jan-2020	51.25	51.30	52.80	48.25	49.00	48.85	49.55	69714	34.54	921	41739	59.87
SKMEGGPROD	EQ	01-Jan-2020	36.95	36.60	39.90	36.25	37.80	37.70	38.46	124897	48.04	1206	51007	40.84
SMARTLINK	EQ	01-Jan-2020	84.25	86.00	86.30	82.60	83.05	83.15	83.75	3552	2.97	306	2614	73.59
SMLISUZU	EQ	01-Jan-2020	562.40	566.90	572.00	551.90	558.05	558.80	559.48	38135	213.36	2229	9652	25.31
SMPL	BZ	01-Jan-2020	0.15	0.20	0.20	0.15	0.15	0.15	0.18	380	0.00	5	-	-
SMSLIFE	EQ	01-Jan-2020	263.15	263.05	269.75	263.05	266.20	265.35	266.41	922	2.46	157	522	56.62
SMSPHARMA	EQ	01-Jan-2020	40.65	41.70	42.00	40.50	41.80	41.65	41.49	14273	5.92	182	11650	81.62
SMVD	SM	01-Jan-2020	8.60	8.80	8.80	8.80	8.80	8.80	8.80	2000	0.18	1	2000	100.00
SNOWMAN	EQ	01-Jan-2020	42.60	42.30	43.05	42.30	42.75	42.75	42.74	915750	391.43	2187	544227	59.43
SOBHA	EQ	01-Jan-2020	401.50	402.80	404.40	398.00	400.50	401.30	401.00	94743	379.92	2392	62864	66.35
SOFTTECH	SM	01-Jan-2020	65.00	61.50	66.85	61.50	66.85	66.85	64.18	3200	2.05	2	1600	50.00
SOLARA	EQ	01-Jan-2020	434.80	430.15	440.00	425.00	425.00	426.95	431.31	8978	38.72	1719	5937	66.13
SOLARINDS	EQ	01-Jan-2020	1060.35	1060.00	1076.00	1060.00	1070.00	1070.70	1071.14	2091	22.40	251	1290	61.69
SOMANYCERA	EQ	01-Jan-2020	213.95	214.90	225.90	213.75	223.05	223.75	219.68	64122	140.86	1414	40462	63.10
SOMATEX	EQ	01-Jan-2020	3.15	3.15	3.30	3.05	3.30	3.30	3.09	1214	0.04	9	1209	99.59
SOMICONVEY	EQ	01-Jan-2020	13.50	14.30	14.30	12.70	13.70	13.60	13.46	5416	0.73	53	2624	48.45
SONATSOFTW	EQ	01-Jan-2020	309.20	310.50	315.00	308.45	313.00	312.80	312.46	71221	222.54	2362	26065	36.60
SORILINFRA	EQ	01-Jan-2020	118.50	123.70	130.35	123.00	130.35	130.35	128.35	358369	459.96	3142	85750	23.93
SOTL	EQ	01-Jan-2020	850.40	851.20	859.90	850.40	851.15	851.15	852.30	180	1.53	50	108	60.00
SOUTHBANK	EQ	01-Jan-2020	10.10	10.10	10.45	10.10	10.30	10.30	10.25	3276640	335.87	4695	1757176	53.63
SOUTHWEST	EQ	01-Jan-2020	18.65	17.60	20.65	17.55	18.45	18.00	17.75	10778	1.91	195	6096	56.56
SPAL	EQ	01-Jan-2020	203.20	205.90	205.90	201.95	205.50	204.50	204.25	13050	26.65	263	11917	91.32
SPANDANA	EQ	01-Jan-2020	1194.10	1191.35	1195.95	1181.55	1182.00	1185.55	1187.27	9344	110.94	897	3284	35.15
SPARC	EQ	01-Jan-2020	156.20	157.20	158.50	155.70	156.65	156.60	156.88	228579	358.60	2732	47259	20.68
SPCENET	BE	01-Jan-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	2300	0.03	5	-	-
SPECIALITY	EQ	01-Jan-2020	64.60	65.45	65.50	64.00	64.50	64.15	64.58	8992	5.81	248	7777	86.49
SPENCERS	EQ	01-Jan-2020	56.60	57.00	58.10	56.35	57.80	57.65	57.35	91987	52.75	933	48409	52.63
SPENTEX	BE	01-Jan-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.33	8261	0.03	12	-	-
SPIC	EQ	01-Jan-2020	18.90	19.15	19.20	18.80	19.00	18.90	18.97	12882	2.44	100	10880	84.46
SPICEJET	EQ	01-Jan-2020	112.65	113.50	118.90	113.00	116.65	116.40	116.15	5151813	5984.00	31746	2076017	40.30
SPLIL	EQ	01-Jan-2020	33.70	33.90	35.00	33.70	34.55	34.35	34.33	18780	6.45	221	14868	79.17
SPMLINFRA	EQ	01-Jan-2020	11.95	12.45	12.45	11.80	11.80	11.85	11.99	19737	2.37	75	16969	85.98
SPTL	BE	01-Jan-2020	1.15	1.15	1.20	1.10	1.20	1.20	1.19	1954826	23.24	563	-	-
SPYL	BE	01-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.31	11197	0.03	17	-	-
SREEL	EQ	01-Jan-2020	177.55	173.50	180.90	173.50	180.00	179.30	177.23	2211	3.92	100	1754	79.33
SREIBNPNCD	ND	01-Jan-2020	970.00	1002.60	1002.60	1002.60	1002.60	1002.60	1002.60	20	0.20	3	20	100.00
SREIBNPNCD	NO	01-Jan-2020	726.00	761.00	761.00	761.00	761.00	761.00	761.00	30	0.23	2	30	100.00
SREIBNPNCD	NU	01-Jan-2020	720.00	720.00	720.00	720.00	720.00	720.00	720.00	300	2.16	6	300	100.00
SREINFRA	EQ	01-Jan-2020	7.90	8.00	8.65	7.85	8.65	8.60	8.30	997737	82.84	1375	434297	43.53
SREINFRA	Y6	01-Jan-2020	1023.00	1034.00	1034.00	1034.00	1034.00	1034.00	1034.00	15	0.16	1	15	100.00
SREINFRA	Y8	01-Jan-2020	770.00	800.00	800.00	800.00	800.00	800.00	800.00	15	0.12	1	15	100.00
SREINFRA	Y9	01-Jan-2020	805.79	786.01	786.01	786.00	786.00	786.00	786.00	35	0.28	3	35	100.00
SRF	EQ	01-Jan-2020	3436.10	3431.50	3453.00	3425.30	3441.00	3439.55	3439.71	106572	3665.77	4662	15352	14.41
SRHHYPOLTD	EQ	01-Jan-2020	105.55	109.90	109.90	100.45	106.00	104.55	104.09	5950	6.19	110	3812	64.07
SRIPIPES	EQ	01-Jan-2020	178.15	176.25	183.10	175.75	180.15	181.35	179.61	50953	91.52	1347	24429	47.94
SRTRANSFIN	EQ	01-Jan-2020	1171.10	1174.70	1177.45	1140.10	1145.00	1142.45	1152.93	428045	4935.07	12907	37310	8.72
SRTRANSFIN	Y6	01-Jan-2020	1989.21	2040.00	2040.00	2040.00	2040.00	2040.00	2040.00	2	0.04	1	2	100.00
SRTRANSFIN	YB	01-Jan-2020	1015.00	1005.00	1025.00	1005.00	1021.99	1021.99	1015.10	95	0.96	8	85	89.47
SRTRANSFIN	YH	01-Jan-2020	999.00	998.74	998.74	985.00	987.00	987.00	992.78	71	0.70	5	45	63.38
SRTRANSFIN	YI	01-Jan-2020	985.00	994.29	994.29	990.00	990.00	990.00	990.52	208	2.06	8	183	87.98
SRTRANSFIN	YK	01-Jan-2020	1004.99	1007.85	1007.85	1004.00	1004.00	1004.00	1004.48	250	2.51	31	223	89.20
SRTRANSFIN	YL	01-Jan-2020	997.10	1015.94	1015.94	999.00	1015.70	1015.70	1010.14	50	0.51	3	25	50.00
SRTRANSFIN	YM	01-Jan-2020	1119.00	1121.99	1121.99	1120.99	1120.99	1120.99	1121.49	50	0.56	2	25	50.00
SRTRANSFIN	YN	01-Jan-2020	1107.80	1118.45	1118.45	1105.00	1105.00	1105.00	1111.92	50	0.56	5	25	50.00
SRTRANSFIN	YO	01-Jan-2020	999.00	998.95	998.95	990.00	990.00	990.00	990.75	298	2.95	5	273	91.61
SRTRANSFIN	YQ	01-Jan-2020	997.48	999.90	999.90	998.50	998.50	998.50	999.20	50	0.50	2	50	100.00
SRTRANSFIN	YR	01-Jan-2020	1004.55	1001.40	1001.40	1001.40	1001.40	1001.40	1001.40	25	0.25	1	25	100.00
SRTRANSFIN	YS	01-Jan-2020	1000.00	1016.35	1017.00	1016.35	1017.00	1017.00	1016.68	50	0.51	2	25	50.00
SRTRANSFIN	YT	01-Jan-2020	1089.00	1089.00	1089.00	1089.00		1089.00	1089.00	25	0.27	1	25	100.00
SRTRANSFIN	YU	01-Jan-2020	1059.90	1059.50	1059.50	1059.50	1059.50	1059.50	1059.50	25	0.26	1	25	100.00
SRTRANSFIN	YV	01-Jan-2020	985.00	996.65	996.65	981.05	981.05	981.05	986.87	67	0.66	3	67	100.00
SRTRANSFIN	YW	01-Jan-2020	999.95	1002.00	1002.00	999.00	999.00	999.00	1000.50	50	0.50	2	50	100.00
SRTRANSFIN	YX	01-Jan-2020	1057.48	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	25	0.26	1	25	100.00
SRTRANSFIN	YY	01-Jan-2020	1049.95	1059.60	1059.60	1045.00	1050.00	1045.10	1049.87	76	0.80	5	75	98.68
SRTRANSFIN	YZ	01-Jan-2020	1074.60	1071.90	1071.90	1071.60	1071.60	1071.60	1071.75	50	0.54	2	50	100.00
SRTRANSFIN	Z1	01-Jan-2020	1040.01	1068.00	1068.90	1068.00	1068.90	1068.90	1068.45	50	0.53	2	50	100.00
SRTRANSFIN	Z2	01-Jan-2020	1056.25	1053.20	1053.20	1053.20	1053.20	1053.20	1053.20	25	0.26	1	25	100.00
SRTRANSFIN	Z3	01-Jan-2020	999.95	1001.85	1001.85	1001.85	1001.85	1001.85	1001.85	25	0.25	1	25	100.00
SRTRANSFIN	Z7	01-Jan-2020	1010.00	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	25	0.26	1	25	100.00
SRTRANSFIN	ZA	01-Jan-2020	1010.00	1029.40	1029.45	1010.00	1010.00	1010.00	1022.95	75	0.77	3	50	66.67
SSINFRA	SM	01-Jan-2020	11.05	10.70	10.70	10.50	10.50	10.50	10.59	12000	1.27	4	6000	50.00
SSWL	EQ	01-Jan-2020	765.00	761.15	769.40	761.00	765.90	764.20	763.51	2619	20.00	124	1401	53.49
STAMPEDE	EQ	01-Jan-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.40	768383	3.10	135	385143	50.12
STAN	DR	01-Jan-2020	60.45	59.55	61.10	58.75	60.65	60.65	60.03	821	0.49	11	200	24.36
STAR	EQ	01-Jan-2020	361.95	363.00	363.50	358.20	362.40	361.60	361.02	118293	427.06	3506	20185	17.06
STARCEMENT	EQ	01-Jan-2020	88.60	89.95	90.00	87.50	88.00	88.95	89.18	28391	25.32	390	20408	71.88
STARPAPER	EQ	01-Jan-2020	113.30	114.00	114.70	112.20	113.20	113.15	113.23	53525	60.61	1266	26592	49.68
STCINDIA	EQ	01-Jan-2020	46.95	47.00	47.90	46.75	46.75	46.95	47.25	7911	3.74	236	3261	41.22
STEELCITY	EQ	01-Jan-2020	31.10	31.50	31.50	30.15	30.25	30.25	30.74	412	0.13	16	227	55.10
STEELXIND	BE	01-Jan-2020	25.65	26.90	26.90	24.40	26.30	26.60	25.53	289711	73.98	419	-	-
STEL	EQ	01-Jan-2020	60.65	61.65	61.65	60.30	60.70	60.95	61.02	3807	2.32	335	1187	31.18
STERTOOLS	EQ	01-Jan-2020	216.65	219.00	223.00	208.05	210.95	210.25	214.74	12975	27.86	889	5281	40.70
STRTECH	EQ	01-Jan-2020	118.55	118.15	119.45	117.55	118.00	118.25	118.36	729366	863.31	7826	215903	29.60
SUBCAPCITY	BE	01-Jan-2020	14.00	13.30	13.30	13.30	13.30	13.30	13.30	50	0.01	1	-	-
SUBEX	EQ	01-Jan-2020	5.95	5.95	6.00	5.90	5.95	5.90	5.96	474015	28.23	243	359298	75.80
SUBROS	EQ	01-Jan-2020	253.65	256.90	263.90	250.05	261.50	261.15	257.28	38746	99.69	1660	20125	51.94
SUDARSCHEM	EQ	01-Jan-2020	407.10	408.00	413.25	406.00	406.60	407.15	409.77	73389	300.73	2713	38892	52.99
SUJANAUNI	BZ	01-Jan-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.17	45514	0.08	27	-	-
SUMEETINDS	BE	01-Jan-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.76	24055	0.42	37	-	-
SUMIT	BE	01-Jan-2020	19.80	20.65	20.65	20.25	20.25	20.25	20.55	40	0.01	2	-	-
SUMMITSEC	EQ	01-Jan-2020	460.10	441.70	467.95	441.70	450.00	452.65	451.96	757	3.42	216	368	48.61
SUNCLAYLTD	EQ	01-Jan-2020	2105.10	2147.95	2159.95	2081.00	2085.00	2088.30	2115.54	1003	21.22	264	433	43.17
SUNDARAM	EQ	01-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.20	1.22	61910	0.75	101	60062	97.02
SUNDARMFIN	EQ	01-Jan-2020	1630.80	1647.95	1651.65	1624.05	1646.90	1643.70	1638.08	4504	73.78	410	2749	61.03
SUNDARMHLD	EQ	01-Jan-2020	74.45	76.90	76.90	74.50	74.85	74.85	75.37	21202	15.98	169	18576	87.61
SUNDRMBRAK	EQ	01-Jan-2020	313.10	318.95	323.00	310.70	314.95	312.30	313.62	3318	10.41	185	1805	54.40
SUNDRMFAST	EQ	01-Jan-2020	500.05	505.00	518.00	500.00	500.45	502.80	507.33	243120	1233.41	5053	130342	53.61
SUNFLAG	EQ	01-Jan-2020	37.80	38.30	39.45	36.80	37.40	37.35	38.03	757471	288.05	4664	265337	35.03
SUNPHARMA	EQ	01-Jan-2020	432.55	432.95	436.45	431.25	433.70	434.30	434.19	2321850	10081.34	26860	535495	23.06
SUNTECK	EQ	01-Jan-2020	416.20	416.20	424.85	412.10	417.60	418.10	416.89	96706	403.15	2137	3192	3.30
SUNTV	EQ	01-Jan-2020	441.80	442.70	444.85	438.50	439.15	439.55	440.75	703692	3101.52	8516	80437	11.43
SUPERHOUSE	EQ	01-Jan-2020	90.65	90.95	91.55	89.30	91.45	91.45	90.43	2612	2.36	157	2540	97.24
SUPERSPIN	BE	01-Jan-2020	3.65	3.55	3.70	3.50	3.65	3.60	3.59	7076	0.25	18	-	-
SUPPETRO	EQ	01-Jan-2020	155.80	155.65	158.00	152.00	158.00	155.70	155.38	6689	10.39	322	5684	84.98
SUPRAJIT	EQ	01-Jan-2020	197.20	197.20	213.45	192.60	205.90	206.85	206.37	219606	453.20	7647	33015	15.03
SUPREMEENG	SM	01-Jan-2020	22.30	22.50	22.50	22.50	22.50	22.50	22.50	8000	1.80	2	8000	100.00
SUPREMEIND	EQ	01-Jan-2020	1153.30	1168.20	1175.00	1132.55	1132.65	1139.95	1151.49	10859	125.04	1178	5154	47.46
SUPREMEINF	EQ	01-Jan-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	1550	0.14	5	1550	100.00
SURANASOL	EQ	01-Jan-2020	5.95	6.45	7.10	6.00	6.65	6.65	6.76	210676	14.24	438	90474	42.94
SURANAT&P	EQ	01-Jan-2020	3.60	3.35	3.75	3.35	3.45	3.45	3.61	4324	0.16	13	4324	100.00
SURYALAXMI	EQ	01-Jan-2020	18.05	18.60	18.60	17.10	18.60	18.60	18.13	2567	0.47	41	2031	79.12
SURYAROSNI	EQ	01-Jan-2020	158.65	158.05	162.00	156.10	161.00	159.70	158.85	59543	94.59	1208	33889	56.92
SUTLEJTEX	EQ	01-Jan-2020	31.50	31.40	32.00	30.60	31.30	31.30	31.23	12065	3.77	186	10597	87.83
SUVEN	EQ	01-Jan-2020	307.10	308.60	310.50	303.30	306.30	307.40	307.59	107815	331.63	2690	52143	48.36
SUZLON	EQ	01-Jan-2020	1.85	1.85	1.95	1.85	1.90	1.90	1.89	7139975	134.75	13827	3991496	55.90
SVLL	SM	01-Jan-2020	104.25	104.55	104.55	104.55	104.55	104.55	104.55	1000	1.05	1	1000	100.00
SWANENERGY	EQ	01-Jan-2020	108.10	109.05	109.50	106.35	109.30	108.90	107.53	82047	88.23	1458	5206	6.35
SWARAJENG	EQ	01-Jan-2020	1119.70	1120.00	1205.00	1120.00	1199.00	1193.30	1156.79	9175	106.14	1166	6869	74.87
SWELECTES	EQ	01-Jan-2020	117.30	118.55	118.95	116.25	117.10	117.50	117.76	1257	1.48	337	739	58.79
SWSOLAR	EQ	01-Jan-2020	323.30	335.00	339.45	318.15	333.50	331.75	330.37	1093435	3612.38	10398	616842	56.41
SYMPHONY	EQ	01-Jan-2020	1162.45	1170.00	1170.20	1145.00	1150.00	1148.55	1151.05	10150	116.83	1018	7350	72.41
SYNCOM	EQ	01-Jan-2020	0.90	0.85	0.95	0.85	0.90	0.90	0.85	43604	0.37	56	42937	98.47
SYNDIBANK	EQ	01-Jan-2020	27.80	28.00	28.00	27.60	27.75	27.85	27.80	283701	78.88	1140	90484	31.89
SYNGENE	EQ	01-Jan-2020	320.15	320.15	324.00	318.25	321.05	322.30	322.48	63948	206.22	3071	38326	59.93
TAINWALCHM	EQ	01-Jan-2020	54.70	55.75	62.00	53.80	56.00	56.05	58.18	2725	1.59	60	2144	78.68
TAJGVK	EQ	01-Jan-2020	163.40	163.00	164.90	162.30	163.50	163.45	163.53	13763	22.51	266	7275	52.86
TAKE	EQ	01-Jan-2020	99.80	99.00	102.45	98.45	98.50	98.80	99.93	88111	88.05	2236	71367	81.00
TALBROAUTO	EQ	01-Jan-2020	119.60	118.25	121.80	117.20	119.05	119.35	118.99	5534	6.59	265	3035	54.84
TALWALKARS	EQ	01-Jan-2020	3.25	3.25	3.40	3.10	3.40	3.40	3.34	11746	0.39	57	10836	92.25
TALWGYM	EQ	01-Jan-2020	3.15	3.00	3.30	3.00	3.30	3.30	3.26	56801	1.85	89	41315	72.74
TANLA	EQ	01-Jan-2020	70.50	71.00	71.00	69.65	70.20	70.05	70.09	140667	98.60	469	112924	80.28
TANTIACONS	BE	01-Jan-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.75	2002	0.04	5	-	-
TARACHAND	SM	01-Jan-2020	40.00	41.00	42.50	40.00	40.00	40.00	41.38	8000	3.31	4	6000	75.00
TARAPUR	BE	01-Jan-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	513	0.02	4	-	-
TARMAT	EQ	01-Jan-2020	23.15	23.90	23.95	23.50	23.50	23.50	23.61	405	0.10	9	401	99.01
TASTYBITE	EQ	01-Jan-2020	8315.20	8374.95	8498.00	8125.00	8401.35	8393.60	8241.76	331	27.28	157	190	57.40
TATACHEM	EQ	01-Jan-2020	667.10	668.55	673.40	663.25	670.40	671.35	669.55	519610	3479.05	8209	176050	33.88
TATACOFFEE	EQ	01-Jan-2020	92.10	92.50	92.70	91.30	91.40	91.50	91.90	147147	135.23	2052	67688	46.00
TATACOMM	EQ	01-Jan-2020	396.95	397.30	404.00	393.05	400.50	399.35	398.21	38131	151.84	1325	10007	26.24
TATAELXSI	EQ	01-Jan-2020	825.95	827.90	831.40	821.00	827.70	827.85	826.45	263807	2180.23	9919	42403	16.07
TATAGLOBAL	EQ	01-Jan-2020	321.35	321.35	324.75	318.65	323.45	323.85	322.17	1514293	4878.57	12138	423427	27.96
TATAINVEST	EQ	01-Jan-2020	807.95	807.95	811.00	802.30	804.30	805.15	805.52	6413	51.66	542	2813	43.86
TATAMETALI	EQ	01-Jan-2020	612.45	612.90	626.00	607.00	620.35	621.65	618.23	50651	313.14	3048	16498	32.57
TATAMOTORS	EQ	01-Jan-2020	185.15	185.15	186.70	183.60	184.25	184.45	185.11	25968357	48069.46	99072	1878537	7.23
TATAMTRDVR	EQ	01-Jan-2020	77.00	77.35	77.45	75.50	75.80	75.80	76.21	3501656	2668.50	9950	616494	17.61
TATAPOWER	EQ	01-Jan-2020	56.50	56.80	57.85	56.65	57.55	57.60	57.28	3878107	2221.39	10437	913336	23.55
TATASTEEL	E1	01-Jan-2020	63.05	63.50	64.50	60.70	61.25	61.40	62.26	208536	129.83	1526	107310	51.46
TATASTEEL	EQ	01-Jan-2020	472.05	473.00	476.50	464.80	467.80	467.75	469.79	12100530	56847.09	80242	545190	4.51
TATASTLBSL	EQ	01-Jan-2020	29.85	30.00	30.10	29.35	29.75	29.70	29.71	1121598	333.20	1380	470072	41.91
TATASTLLP	EQ	01-Jan-2020	399.35	402.05	429.80	398.00	425.00	424.35	418.50	222525	931.27	10906	72112	32.41
TBZ	EQ	01-Jan-2020	37.00	36.90	38.25	36.60	37.90	38.00	37.69	67712	25.52	630	44098	65.13
TCFSL	NB	01-Jan-2020	1030.25	1030.80	1032.70	1030.05	1031.99	1032.07	1030.95	1117	11.52	42	870	77.89
TCFSL	ND	01-Jan-2020	1043.00	1043.00	1045.00	1040.15	1045.00	1044.97	1044.46	635	6.63	16	534	84.09
TCFSL	NF	01-Jan-2020	1077.00	1075.99	1075.99	1075.99	1075.99	1075.99	1075.99	25	0.27	1	25	100.00
TCFSL	NH	01-Jan-2020	1029.90	1026.01	1029.90	1026.01	1029.90	1029.90	1027.96	2	0.02	2	0	0.00
TCFSL	NJ	01-Jan-2020	1031.95	1030.99	1030.99	1030.99	1030.99	1030.99	1030.99	100	1.03	1	100	100.00
TCFSL	NL	01-Jan-2020	1044.44	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	381	3.98	13	381	100.00
TCI	EQ	01-Jan-2020	265.15	266.10	268.75	262.55	264.00	264.50	265.54	7329	19.46	488	4811	65.64
TCIDEVELOP	EQ	01-Jan-2020	384.30	380.00	380.00	357.40	366.05	366.70	367.80	91	0.33	12	59	64.84
TCIEXP	EQ	01-Jan-2020	742.35	751.90	751.90	736.30	739.75	739.60	740.36	7219	53.45	1313	3821	52.93
TCIFINANCE	EQ	01-Jan-2020	8.65	8.40	8.60	8.35	8.40	8.45	8.43	11746	0.99	68	8324	70.87
TCNSBRANDS	EQ	01-Jan-2020	620.90	621.90	625.00	608.00	612.00	611.55	611.67	3234	19.78	418	1859	57.48
TCPLPACK	EQ	01-Jan-2020	260.30	260.55	265.95	255.30	258.00	259.65	259.30	947	2.46	187	389	41.08
TCS	EQ	01-Jan-2020	2161.70	2168.00	2183.90	2154.00	2170.00	2167.60	2170.54	1354908	29408.82	44438	164490	12.14
TDPOWERSYS	EQ	01-Jan-2020	138.05	139.90	139.95	137.10	137.10	137.80	138.17	1034	1.43	63	677	65.47
TEAMLEASE	EQ	01-Jan-2020	2479.85	2482.45	2510.00	2475.00	2490.00	2478.50	2490.60	7482	186.35	1953	5003	66.87
TECHIN	EQ	01-Jan-2020	3.00	2.85	3.15	2.85	3.10	3.10	2.92	4022	0.12	15	2391	59.45
TECHM	EQ	01-Jan-2020	762.30	766.00	766.80	760.35	761.90	762.10	763.39	746371	5697.75	17126	147395	19.75
TECHNOE	EQ	01-Jan-2020	282.30	282.90	282.90	276.10	276.10	278.60	280.13	1231	3.45	276	746	60.60
TECHNOFAB	EQ	01-Jan-2020	14.40	13.80	14.40	13.75	14.35	14.35	13.99	1655	0.23	16	1092	65.98
TEJASNET	EQ	01-Jan-2020	95.05	95.40	95.40	89.05	92.00	92.00	91.70	101472	93.05	1483	42916	42.29
TERASOFT	EQ	01-Jan-2020	23.80	24.35	24.35	23.25	23.55	23.60	23.74	10857	2.58	183	7650	70.46
TEXINFRA	EQ	01-Jan-2020	44.00	43.95	44.80	43.80	44.10	44.35	44.06	9388	4.14	101	8268	88.07
TEXMOPIPES	EQ	01-Jan-2020	14.35	14.45	14.75	14.30	14.70	14.50	14.55	53333	7.76	112	37224	69.80
TEXRAIL	EQ	01-Jan-2020	33.15	33.55	34.60	33.35	34.20	34.10	33.81	354526	119.88	2547	171169	48.28
TFCILTD	EQ	01-Jan-2020	75.90	72.65	74.90	60.80	61.70	61.25	65.23	2679113	1747.50	16392	1520427	56.75
TFL	BE	01-Jan-2020	4.60	4.60	4.60	4.60	4.60	4.60	4.60	170	0.01	1	-	-
TGBHOTELS	EQ	01-Jan-2020	3.15	3.15	3.30	3.00	3.30	3.30	3.29	21027	0.69	39	21025	99.99
THANGAMAYL	EQ	01-Jan-2020	349.85	344.75	351.80	344.50	351.00	350.25	349.02	595	2.08	38	470	78.99
THEINVEST	EQ	01-Jan-2020	118.00	123.00	123.00	114.00	116.10	116.05	115.37	8125	9.37	193	5829	71.74
THEMISMED	EQ	01-Jan-2020	317.60	333.00	333.45	333.00	333.45	333.45	333.27	1363	4.54	21	1363	100.00
THERMAX	EQ	01-Jan-2020	1082.60	1086.65	1119.90	1085.50	1113.00	1116.55	1109.06	28908	320.61	2938	14424	49.90
THIRUSUGAR	BZ	01-Jan-2020	2.75	2.75	2.75	2.75	2.75	2.75	2.75	52	0.00	3	-	-
THOMASCOOK	EQ	01-Jan-2020	63.80	64.50	65.00	63.60	64.00	64.50	64.44	244770	157.73	1749	187371	76.55
THYROCARE	EQ	01-Jan-2020	549.15	545.15	551.00	536.65	538.50	539.60	540.85	14768	79.87	1222	10019	67.84
TI	BE	01-Jan-2020	13.35	13.20	13.75	12.85	13.45	13.40	13.09	44521	5.83	166	-	-
TIDEWATER	EQ	01-Jan-2020	4489.25	4465.05	4508.65	4460.10	4460.10	4468.75	4479.89	402	18.01	211	245	60.95
TIIL	EQ	01-Jan-2020	290.85	285.05	291.00	280.45	290.00	290.25	284.56	12543	35.69	551	8560	68.25
TIINDIA	EQ	01-Jan-2020	481.60	480.10	492.85	480.10	489.00	490.55	487.50	17858	87.06	1689	8626	48.30
TIJARIA	EQ	01-Jan-2020	7.00	7.45	7.45	7.00	7.20	7.25	7.21	13711	0.99	77	8178	59.65
TIL	EQ	01-Jan-2020	174.65	181.90	181.90	169.40	172.50	173.25	172.38	8568	14.77	180	5161	60.24
TIMESGTY	EQ	01-Jan-2020	30.60	28.00	31.80	28.00	31.80	31.55	31.54	1100	0.35	5	1095	99.55
TIMETECHNO	EQ	01-Jan-2020	55.75	56.60	58.90	54.85	57.30	57.10	57.27	750815	429.96	4645	209693	27.93
TIMKEN	EQ	01-Jan-2020	922.00	918.00	931.40	918.00	920.15	927.15	925.28	30766	284.67	3990	17972	58.42
TINPLATE	EQ	01-Jan-2020	142.40	142.95	151.55	142.05	151.30	150.45	148.20	1171039	1735.50	15965	283191	24.18
TIPSINDLTD	BE	01-Jan-2020	90.00	90.50	90.60	86.05	90.60	90.25	89.82	3560	3.20	38	-	-
TIRUMALCHM	EQ	01-Jan-2020	71.65	71.95	73.90	70.50	72.35	72.25	72.63	707170	513.59	5800	190905	27.00
TIRUPATI	SM	01-Jan-2020	40.90	40.90	40.90	40.90	40.90	40.90	40.90	6000	2.45	2	6000	100.00
TIRUPATIFL	SM	01-Jan-2020	28.50	28.40	28.60	28.40	28.60	28.60	28.50	6400	1.82	2	6400	100.00
TITAN	EQ	01-Jan-2020	1187.95	1194.45	1199.00	1152.20	1155.10	1154.75	1168.61	3137636	36666.82	91203	985291	31.40
TMRVL	EQ	01-Jan-2020	12.40	12.40	12.80	12.35	12.50	12.50	12.48	4572	0.57	74	3786	82.81
TNPETRO	EQ	01-Jan-2020	36.65	37.00	37.30	36.60	36.75	36.95	37.03	33890	12.55	275	19803	58.43
TNPL	EQ	01-Jan-2020	168.50	168.50	169.70	167.40	169.25	168.60	168.40	22581	38.03	895	16007	70.89
TNTELE	BE	01-Jan-2020	1.00	1.00	1.00	1.00	1.00	1.00	1.00	202	0.00	4	-	-
TOKYOPLAST	EQ	01-Jan-2020	70.55	72.40	74.05	70.05	74.05	73.95	73.25	17493	12.81	852	7646	43.71
TORNTPHARM	EQ	01-Jan-2020	1849.05	1854.90	1860.00	1840.05	1845.35	1843.70	1849.19	22477	415.64	1775	5133	22.84
TORNTPOWER	EQ	01-Jan-2020	284.00	284.00	286.80	282.40	286.65	285.55	284.81	263594	750.75	2535	42934	16.29
TOTAL	SM	01-Jan-2020	31.50	32.50	33.05	32.50	33.05	33.05	32.78	6000	1.97	2	6000	100.00
TPLPLASTEH	EQ	01-Jan-2020	126.70	126.05	129.95	123.00	126.95	123.80	125.13	521	0.65	92	315	60.46
TRANSWIND	SM	01-Jan-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	4000	0.14	1	4000	100.00
TREEHOUSE	EQ	01-Jan-2020	5.15	5.10	5.30	4.90	5.15	5.15	4.99	31009	1.55	412	21884	70.57
TREJHARA	EQ	01-Jan-2020	11.30	12.00	12.00	11.10	11.80	11.45	11.54	2810	0.32	40	2390	85.05
TRENT	EQ	01-Jan-2020	527.15	527.00	534.75	524.00	529.50	529.65	530.84	107849	572.50	4279	49290	45.70
TRF	EQ	01-Jan-2020	119.20	118.95	128.50	118.35	125.50	124.40	125.40	1100018	1379.46	14274	191571	17.42
TRIDENT	EQ	01-Jan-2020	6.70	6.75	6.80	6.65	6.70	6.70	6.69	3261803	218.31	3371	1504773	46.13
TRIGYN	EQ	01-Jan-2020	46.20	46.20	47.10	45.30	46.70	46.15	46.47	18355	8.53	286	11034	60.11
TRIL	EQ	01-Jan-2020	7.15	7.50	7.50	7.10	7.15	7.20	7.21	37223	2.69	105	28022	75.28
TRITURBINE	EQ	01-Jan-2020	94.05	94.10	94.35	92.95	94.10	94.05	93.77	11275	10.57	268	7736	68.61
TRIVENI	EQ	01-Jan-2020	71.15	71.15	74.00	71.00	73.90	73.45	72.62	2279634	1655.39	10317	862438	37.83
TTKHLTCARE	EQ	01-Jan-2020	480.15	476.50	495.50	476.50	488.00	491.20	486.84	1284	6.25	127	706	54.98
TTKPRESTIG	EQ	01-Jan-2020	5713.05	5718.30	5770.00	5710.05	5749.95	5743.55	5748.67	1434	82.44	676	931	64.92
TTL	EQ	01-Jan-2020	39.45	40.95	41.60	39.25	40.75	40.75	40.12	4613	1.85	102	3442	74.62
TTML	EQ	01-Jan-2020	2.20	2.25	2.25	2.20	2.25	2.25	2.24	197584	4.43	262	133569	67.60
TV18BRDCST	EQ	01-Jan-2020	21.15	21.25	21.40	21.20	21.25	21.25	21.28	577021	122.80	1091	369495	64.03
TVSELECT	EQ	01-Jan-2020	104.70	105.15	105.80	103.00	103.70	103.50	104.32	25703	26.81	467	15430	60.03
TVSMOTOR	EQ	01-Jan-2020	468.45	469.90	471.75	464.30	468.00	468.60	467.91	902225	4221.64	9860	233601	25.89
TVSSRICHAK	EQ	01-Jan-2020	1650.50	1655.60	1676.95	1655.60	1669.60	1670.00	1670.22	917	15.32	260	581	63.36
TVTODAY	EQ	01-Jan-2020	241.45	241.45	244.25	241.45	244.25	243.80	243.58	5111	12.45	293	3830	74.94
TWL	EQ	01-Jan-2020	49.10	49.65	52.30	49.05	51.80	51.55	51.06	1363425	696.22	5630	483946	35.49
UBL	EQ	01-Jan-2020	1270.05	1271.70	1285.45	1263.50	1272.80	1273.75	1275.04	170248	2170.73	7179	14934	8.77
UCALFUEL	EQ	01-Jan-2020	133.55	133.40	135.50	132.20	134.20	134.15	133.70	7495	10.02	384	4124	55.02
UCOBANK	EQ	01-Jan-2020	16.70	16.90	17.10	16.65	16.65	16.65	16.80	767454	128.92	1942	265069	34.54
UFLEX	EQ	01-Jan-2020	202.05	203.05	204.75	198.10	203.20	202.80	202.22	31657	64.02	1191	10705	33.82
UFO	EQ	01-Jan-2020	126.45	129.00	129.00	124.00	124.95	124.45	125.63	20429	25.67	759	14009	68.57
UGARSUGAR	EQ	01-Jan-2020	13.05	12.90	14.30	12.90	14.15	14.05	13.84	899312	124.50	2050	288962	32.13
UJAAS	EQ	01-Jan-2020	3.35	3.30	3.40	3.10	3.35	3.30	3.28	100073	3.29	192	62856	62.81
UJJIVAN	EQ	01-Jan-2020	347.40	349.55	351.55	345.40	346.20	346.40	348.91	1256425	4383.75	8617	155487	12.38
UJJIVANSFB	EQ	01-Jan-2020	53.85	53.85	54.20	52.90	52.95	53.05	53.36	3369319	1797.96	13576	1584289	47.02
ULTRACEMCO	EQ	01-Jan-2020	4046.05	4060.00	4071.95	4045.00	4068.00	4065.00	4059.12	163949	6654.88	9451	30007	18.30
UMANGDAIRY	EQ	01-Jan-2020	41.50	41.35	42.45	39.80	42.45	42.20	41.48	2627	1.09	264	2097	79.82
UMESLTD	EQ	01-Jan-2020	1.05	1.00	1.10	1.00	1.00	1.00	1.08	586	0.01	6	586	100.00
UNICHEMLAB	EQ	01-Jan-2020	159.95	159.50	162.80	159.30	161.50	161.90	161.14	14095	22.71	654	6632	47.05
UNIENTER	EQ	01-Jan-2020	71.85	72.05	72.75	70.10	71.00	71.15	71.23	17523	12.48	81	16006	91.34
UNIINFO	SM	01-Jan-2020	25.95	26.00	29.95	25.65	27.90	27.90	27.28	34000	9.27	15	8000	23.53
UNIONBANK	EQ	01-Jan-2020	54.80	55.05	55.60	54.15	54.35	54.55	54.89	4807629	2638.70	11001	980030	20.38
UNIPLY	EQ	01-Jan-2020	8.55	8.15	8.15	8.15	8.15	8.15	8.15	36387	2.97	192	36387	100.00
UNITECH	BE	01-Jan-2020	1.00	0.95	1.05	0.95	1.05	1.05	1.00	4590036	45.91	1055	-	-
UNITEDBNK	EQ	01-Jan-2020	8.85	8.90	8.95	8.75	8.80	8.80	8.82	110027	9.71	339	69098	62.80
UNITEDTEA	EQ	01-Jan-2020	293.60	290.50	297.00	290.50	293.40	294.95	294.33	1576	4.64	138	1172	74.37
UNITY	BZ	01-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	146	0.00	3	-	-
UNIVCABLES	EQ	01-Jan-2020	160.25	162.75	162.85	160.00	161.70	160.60	160.48	7998	12.84	264	5622	70.29
UPL	EQ	01-Jan-2020	584.50	585.00	589.50	580.70	589.00	588.25	585.76	720807	4222.20	10631	103653	14.38
URAVI	SM	01-Jan-2020	102.20	101.15	101.55	100.95	101.55	101.55	101.22	3600	3.64	3	3600	100.00
URJA	BE	01-Jan-2020	1.75	1.80	1.80	1.70	1.80	1.80	1.77	758715	13.39	727	-	-
USHAMART	EQ	01-Jan-2020	27.00	27.05	27.90	26.85	27.30	27.65	27.52	256777	70.67	633	167483	65.23
UTIFEFRGR4	MF	01-Jan-2020	9.34	8.70	9.20	8.65	9.20	9.20	8.76	7000	0.61	3	6000	85.71
UTINEXT50	EQ	01-Jan-2020	288.00	294.00	294.00	290.00	290.00	290.00	290.18	200	0.58	9	199	99.50
UTINIFTETF	EQ	01-Jan-2020	1292.06	1295.85	1295.85	1289.45	1289.45	1294.73	1294.79	2338	30.27	30	2278	97.43
UTISENSETF	EQ	01-Jan-2020	442.62	442.00	445.99	436.01	436.30	436.78	439.96	920	4.05	68	476	51.74
UTTAMSTL	EQ	01-Jan-2020	8.55	8.25	8.85	8.15	8.20	8.25	8.33	109314	9.10	349	76873	70.32
UTTAMSUGAR	EQ	01-Jan-2020	108.60	109.10	118.50	108.50	118.20	117.40	114.60	881643	1010.32	10002	184538	20.93
UVSL	EQ	01-Jan-2020	0.10	0.15	0.15	0.10	0.15	0.10	0.11	10319015	11.73	803	7103443	68.84
V2RETAIL	EQ	01-Jan-2020	104.10	100.00	104.95	100.00	102.95	102.70	102.87	175601	180.64	2689	76022	43.29
VADILALIND	EQ	01-Jan-2020	716.70	728.00	739.00	712.00	729.00	731.10	724.50	6326	45.83	1200	3510	55.49
VAIBHAVGBL	EQ	01-Jan-2020	826.05	815.05	852.00	815.05	850.00	849.70	844.41	14393	121.54	576	12459	86.56
VAISHALI	SM	01-Jan-2020	32.50	33.50	33.50	33.50	33.50	33.50	33.50	7680	2.57	2	7680	100.00
VAKRANGEE	EQ	01-Jan-2020	47.75	47.60	48.00	46.60	47.30	47.40	47.45	3423864	1624.78	6082	1882075	54.97
VARDHACRLC	EQ	01-Jan-2020	34.60	35.35	35.40	34.40	34.50	34.70	35.04	6812	2.39	36	4267	62.64
VARDMNPOLY	BE	01-Jan-2020	2.65	2.65	2.65	2.65	2.65	2.65	2.65	29	0.00	3	-	-
VARROC	EQ	01-Jan-2020	418.00	416.30	418.95	411.00	415.00	414.60	414.20	36499	151.18	2292	21224	58.15
VASA	SM	01-Jan-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	4000	0.45	1	4000	100.00
VASCONEQ	EQ	01-Jan-2020	14.05	14.65	14.65	13.70	14.40	14.35	14.18	75042	10.64	291	46637	62.15
VASWANI	EQ	01-Jan-2020	5.10	5.00	5.25	4.95	5.25	5.15	5.11	24588	1.26	70	22974	93.44
VBL	EQ	01-Jan-2020	708.60	706.00	713.55	698.00	699.25	699.20	702.18	75101	527.34	3510	42741	56.91
VEDL	EQ	01-Jan-2020	152.45	152.80	155.15	151.45	154.80	154.60	153.58	14266524	21911.05	67844	3734478	26.18
VENKEYS	EQ	01-Jan-2020	1760.25	1768.95	1818.00	1765.00	1787.85	1783.25	1795.83	331378	5951.00	19584	44204	13.34
VENUSREM	EQ	01-Jan-2020	22.40	21.70	22.30	21.70	22.15	21.85	21.88	3592	0.79	56	3001	83.55
VERTOZ	SM	01-Jan-2020	159.50	163.10	163.45	161.00	161.00	161.00	161.49	16800	27.13	4	13200	78.57
VESUVIUS	EQ	01-Jan-2020	1099.00	1089.00	1139.50	1085.25	1108.30	1114.25	1116.84	1236	13.80	209	665	53.80
VETO	EQ	01-Jan-2020	37.25	36.60	37.90	35.80	36.10	36.55	36.91	10764	3.97	319	8325	77.34
VGUARD	EQ	01-Jan-2020	212.60	212.10	213.50	212.00	212.50	212.65	212.89	68794	146.45	2212	35874	52.15
VHL	EQ	01-Jan-2020	1314.60	1347.85	1347.85	1292.00	1300.00	1305.15	1308.96	517	6.77	250	180	34.82
VICEROY	BE	01-Jan-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	5346	0.09	24	-	-
VIDEOIND	BZ	01-Jan-2020	4.30	4.50	4.50	4.50	4.50	4.50	4.50	48688	2.19	64	-	-
VIDHIING	EQ	01-Jan-2020	63.55	64.45	64.70	62.05	63.50	63.25	63.46	23649	15.01	321	17126	72.42
VIJIFIN	EQ	01-Jan-2020	0.45	0.40	0.45	0.40	0.40	0.40	0.43	41833	0.18	30	34011	81.30
VIKASECO	EQ	01-Jan-2020	2.95	3.05	3.05	3.00	3.05	3.05	3.05	231096	7.05	195	124707	53.96
VIKASMCORP	EQ	01-Jan-2020	3.40	3.35	3.35	3.25	3.25	3.25	3.27	77531	2.53	63	46189	59.57
VIKASPROP	EQ	01-Jan-2020	6.90	7.00	7.00	7.00	7.00	7.00	7.00	22800	1.60	20	22800	100.00
VIKASWSP	EQ	01-Jan-2020	8.80	8.85	8.95	8.75	8.85	8.80	8.83	92413	8.16	163	69697	75.42
VIMTALABS	EQ	01-Jan-2020	92.75	93.50	94.80	91.50	92.05	92.35	92.81	24555	22.79	791	12498	50.90
VINATIORGA	EQ	01-Jan-2020	1983.80	1957.80	2009.00	1950.10	1962.00	1963.00	1986.01	26412	524.54	3740	14880	56.34
VINDHYATEL	EQ	01-Jan-2020	959.60	974.00	974.00	946.15	950.00	949.80	955.11	3922	37.46	286	3188	81.29
VINYLINDIA	EQ	01-Jan-2020	66.15	66.40	66.90	64.10	64.90	64.40	65.40	15517	10.15	400	8668	55.86
VIPCLOTHNG	EQ	01-Jan-2020	8.05	8.30	8.30	7.90	8.05	8.05	8.06	19266	1.55	81	14670	76.14
VIPIND	EQ	01-Jan-2020	431.65	434.60	436.50	425.05	426.70	429.05	431.98	83024	358.65	3261	34724	41.82
VIPULLTD	EQ	01-Jan-2020	18.75	18.75	19.40	18.40	19.00	19.10	18.95	791	0.15	22	632	79.90
VISAKAIND	EQ	01-Jan-2020	241.20	242.00	245.20	239.30	244.80	243.35	243.16	16575	40.30	628	8275	49.92
VISASTEEL	EQ	01-Jan-2020	4.90	5.05	5.05	4.90	4.90	4.90	4.97	621	0.03	12	219	35.27
VISESHINFO	BE	01-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.05	0.08	2283512	1.89	305	-	-
VISHAL	BE	01-Jan-2020	250.05	250.00	250.00	250.00	250.00	250.00	250.00	6000	15.00	1	-	-
VISHNU	EQ	01-Jan-2020	134.05	127.30	137.55	127.30	133.20	133.25	132.55	31816	42.17	1066	15023	47.22
VISHWARAJ	EQ	01-Jan-2020	87.95	89.75	90.00	86.70	88.00	87.45	88.13	87532	77.14	929	13713	15.67
VIVIMEDLAB	EQ	01-Jan-2020	12.45	12.30	13.00	12.15	12.70	12.60	12.62	88830	11.21	424	45214	50.90
VLSFINANCE	EQ	01-Jan-2020	50.50	51.80	51.80	50.30	50.40	50.55	50.51	4897	2.47	70	3534	72.17
VMART	EQ	01-Jan-2020	1652.90	1661.00	1665.05	1643.30	1650.00	1657.80	1655.37	9828	162.69	1235	8358	85.04
VOLTAMP	EQ	01-Jan-2020	1206.40	1206.45	1224.85	1195.05	1200.00	1205.00	1212.43	10727	130.06	903	7877	73.43
VOLTAS	EQ	01-Jan-2020	659.30	659.30	663.00	651.35	654.00	653.30	657.00	820283	5389.27	16577	274447	33.46
VRLLOG	EQ	01-Jan-2020	274.95	279.00	279.00	271.65	271.80	272.95	273.71	11667	31.93	959	4787	41.03
VSSL	EQ	01-Jan-2020	70.85	70.80	70.85	69.00	70.00	70.20	70.06	1604	1.12	60	1312	81.80
VSTIND	EQ	01-Jan-2020	4214.45	4202.05	4294.00	4202.05	4270.15	4275.60	4247.16	1067	45.32	469	583	54.64
VSTTILLERS	EQ	01-Jan-2020	1090.90	1095.00	1100.00	1082.25	1084.10	1090.30	1089.96	7026	76.58	143	6485	92.30
VTL	EQ	01-Jan-2020	992.45	990.10	999.90	982.00	995.00	994.70	991.86	3017	29.92	322	2477	82.10
WABAG	EQ	01-Jan-2020	182.50	181.00	184.40	178.40	180.00	180.50	181.12	303836	550.29	6602	69920	23.01
WABCOINDIA	EQ	01-Jan-2020	6481.15	6475.00	6570.00	6430.00	6545.00	6517.05	6483.60	4995	323.86	649	3715	74.37
WALCHANNAG	EQ	01-Jan-2020	58.30	58.65	59.25	58.10	58.50	58.55	58.58	235457	137.94	2067	88573	37.62
WANBURY	BE	01-Jan-2020	18.60	18.00	19.50	17.70	18.65	18.65	19.00	4200	0.80	15	-	-
WATERBASE	EQ	01-Jan-2020	134.60	135.65	154.80	135.50	148.00	149.10	148.61	2584335	3840.53	31503	354016	13.70
WEBELSOLAR	EQ	01-Jan-2020	22.40	22.00	22.85	22.00	22.00	22.10	22.22	21135	4.70	141	16728	79.15
WEIZFOREX	EQ	01-Jan-2020	244.10	252.00	254.50	244.95	249.75	249.75	247.21	548	1.35	60	427	77.92
WEIZMANIND	EQ	01-Jan-2020	20.05	20.05	20.60	19.85	19.85	19.95	20.06	1085	0.22	23	984	90.69
WELCORP	EQ	01-Jan-2020	144.25	143.60	148.70	143.00	146.00	146.85	146.78	999508	1467.04	8834	396399	39.66
WELENT	EQ	01-Jan-2020	76.30	76.75	78.80	76.30	77.65	77.25	77.52	96749	75.00	1838	35623	36.82
WELINV	EQ	01-Jan-2020	166.05	162.40	169.90	162.40	164.55	165.10	163.78	22	0.04	5	12	54.55
WELSPUNIND	EQ	01-Jan-2020	48.00	48.15	50.40	48.15	49.25	49.20	49.45	387963	191.87	3853	229187	59.07
WENDT	EQ	01-Jan-2020	2822.45	2859.95	2859.95	2790.70	2813.95	2813.95	2822.02	123	3.47	89	58	47.15
WESTLIFE	EQ	01-Jan-2020	343.20	346.45	346.70	341.75	345.30	344.75	344.06	17090	58.80	550	12760	74.66
WHEELS	EQ	01-Jan-2020	599.30	606.00	613.00	595.00	606.80	604.15	605.32	1310	7.93	129	1000	76.34
WHIRLPOOL	EQ	01-Jan-2020	2373.50	2386.00	2387.25	2325.00	2335.00	2333.25	2352.13	32427	762.73	3640	16813	51.85
WILLAMAGOR	EQ	01-Jan-2020	12.50	12.35	12.85	11.65	12.55	12.30	12.26	6216	0.76	77	4522	72.75
WINDMACHIN	EQ	01-Jan-2020	18.05	18.05	18.95	17.95	18.95	18.95	18.43	10454	1.93	88	8705	83.27
WIPRO	EQ	01-Jan-2020	245.80	246.50	248.65	246.20	247.65	247.70	247.76	1413866	3502.93	14240	288194	20.38
WOCKPHARMA	EQ	01-Jan-2020	233.95	235.60	236.80	232.00	235.75	235.00	234.68	532364	1249.34	8367	107072	20.11
WONDERLA	EQ	01-Jan-2020	244.90	246.90	253.90	242.95	248.00	246.90	248.13	38467	95.45	1265	12498	32.49
WORTH	SM	01-Jan-2020	50.00	50.00	50.00	49.85	49.85	49.85	49.95	4500	2.25	2	4500	100.00
WSI	EQ	01-Jan-2020	0.90	0.95	0.95	0.85	0.95	0.95	0.90	5851	0.05	19	5591	95.56
WSTCSTPAPR	EQ	01-Jan-2020	218.30	218.30	219.00	215.05	216.70	216.05	216.96	33898	73.54	1418	12687	37.43
XCHANGING	EQ	01-Jan-2020	55.80	56.20	58.00	55.15	56.90	56.50	56.88	25195	14.33	377	18150	72.04
XELPMOC	EQ	01-Jan-2020	61.65	60.25	61.45	55.50	59.15	59.10	58.67	3756	2.20	210	1582	42.12
XLENERGY	BZ	01-Jan-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	6077	0.03	9	-	-
XPROINDIA	EQ	01-Jan-2020	20.70	21.65	21.65	20.55	21.20	21.20	21.17	2205	0.47	17	2028	91.97
YESBANK	EQ	01-Jan-2020	46.95	46.95	47.50	46.50	46.75	46.65	46.88	102291841	47956.95	175825	9168235	8.96
ZEEL	EQ	01-Jan-2020	292.20	294.00	296.45	286.60	288.40	288.65	291.31	9363059	27275.49	71575	925244	9.88
ZEEL	P2	01-Jan-2020	5.50	5.50	5.55	5.50	5.50	5.50	5.53	7052	0.39	15	6549	92.87
ZEELEARN	EQ	01-Jan-2020	18.65	18.75	18.85	18.50	18.55	18.65	18.62	21065	3.92	198	17885	84.90
ZEEMEDIA	BE	01-Jan-2020	6.00	6.00	6.25	5.90	6.05	6.05	6.04	307302	18.55	498	-	-
ZENITHBIR	EQ	01-Jan-2020	0.55	0.60	0.60	0.50	0.55	0.55	0.56	12026	0.07	20	8054	66.97
ZENITHEXPO	BE	01-Jan-2020	44.95	46.95	46.95	43.60	46.60	45.55	45.19	1201	0.54	22	-	-
ZENSARTECH	EQ	01-Jan-2020	174.60	175.95	176.90	173.00	175.85	175.40	175.01	18748	32.81	4269	12151	64.81
ZENTEC	EQ	01-Jan-2020	56.45	55.15	57.40	54.30	56.40	55.95	55.86	25296	14.13	266	12077	47.74
ZICOM	BE	01-Jan-2020	1.60	1.65	1.65	1.55	1.65	1.65	1.56	36099	0.56	32	-	-
ZODIACLOTH	EQ	01-Jan-2020	175.35	175.35	184.95	168.75	172.00	171.75	173.45	12971	22.50	758	5223	40.27
ZODJRDMKJ	EQ	01-Jan-2020	32.80	32.05	32.75	32.00	32.05	32.05	32.11	1070	0.34	73	735	68.69
ZOTA	EQ	01-Jan-2020	186.45	188.90	189.75	186.75	188.50	188.50	188.14	25664	48.28	165	1927	7.51
ZUARI	EQ	01-Jan-2020	90.50	92.40	92.40	90.60	92.00	92.00	91.67	9173	8.41	174	5954	64.91
ZUARIGLOB	EQ	01-Jan-2020	50.05	49.10	50.25	48.10	48.20	48.50	49.12	19086	9.38	408	10400	54.49
ZYDUSWELL	EQ	01-Jan-2020	1470.30	1462.00	1479.95	1462.00	1465.45	1465.95	1469.12	1118	16.42	301	617	55.19