nse-sec-bhavdata-full-2020-01-17.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	17-Jan-2020	35.55	36.25	36.25	34.80	35.00	35.05	35.35	33478	11.83	332	26907	80.37
21STCENMGM	EQ	17-Jan-2020	15.60	15.30	15.30	15.30	15.30	15.30	15.30	518	0.08	8	518	100.00
3IINFOTECH	EQ	17-Jan-2020	2.35	2.35	2.40	2.30	2.35	2.40	2.37	641967	15.23	621	465408	72.50
3MINDIA	EQ	17-Jan-2020	22320.45	22304.95	22510.00	22301.05	22330.00	22346.90	22424.93	1614	361.94	458	1196	74.10
5PAISA	EQ	17-Jan-2020	206.75	215.00	215.00	196.55	199.35	200.10	200.15	28772	57.59	872	15232	52.94
63MOONS	EQ	17-Jan-2020	116.00	116.00	119.90	114.10	115.30	115.30	116.91	358270	418.85	6362	116083	32.40
A2ZINFRA	EQ	17-Jan-2020	8.00	8.00	8.15	7.80	7.85	7.85	7.92	206519	16.36	315	179621	86.98
AARON	SM	17-Jan-2020	50.30	50.50	50.50	50.50	50.50	50.50	50.50	3300	1.67	1	3300	100.00
AARTIDRUGS	EQ	17-Jan-2020	616.15	616.15	636.00	611.05	630.00	626.65	626.53	19966	125.09	1015	9584	48.00
AARTIIND	EQ	17-Jan-2020	858.50	865.00	875.70	857.00	859.85	859.75	867.78	195637	1697.71	14109	96932	49.55
AARVEEDEN	EQ	17-Jan-2020	14.20	14.10	14.95	13.90	14.40	14.25	14.27	5134	0.73	92	4053	78.94
AARVI	SM	17-Jan-2020	28.25	27.20	27.20	26.85	26.85	26.85	26.93	18000	4.85	9	14000	77.78
AAVAS	EQ	17-Jan-2020	1987.35	1992.00	2008.45	1960.00	1994.00	1993.90	1991.80	117896	2348.25	1705	109782	93.12
ABAN	EQ	17-Jan-2020	27.55	27.90	28.25	27.00	27.00	27.15	27.51	81803	22.51	868	37817	46.23
ABB	EQ	17-Jan-2020	1306.35	1307.15	1314.75	1292.05	1309.00	1302.75	1304.24	35098	457.76	4454	16783	47.82
ABBOTINDIA	EQ	17-Jan-2020	12614.10	12610.10	12798.90	12525.00	12587.95	12561.45	12656.17	5254	664.96	2007	3079	58.60
ABCAPITAL	EQ	17-Jan-2020	109.55	107.20	111.00	105.10	109.80	110.10	108.85	3442384	3747.03	31707	1566357	45.50
ABFRL	EQ	17-Jan-2020	237.80	238.00	239.55	233.00	233.05	235.70	236.10	297007	701.23	9597	170548	57.42
ABSLBANETF	EQ	17-Jan-2020	317.65	317.33	317.33	316.56	316.56	316.56	316.95	2	0.01	2	2	100.00
ABSLNN50ET	EQ	17-Jan-2020	290.94	291.53	291.53	291.04	291.50	291.50	291.47	199	0.58	4	199	100.00
ABSLRIF6RG	MF	17-Jan-2020	7.35	7.20	7.30	7.01	7.27	7.22	7.15	70565	5.05	39	70565	100.00
ACC	EQ	17-Jan-2020	1504.80	1504.50	1522.60	1494.05	1509.00	1512.35	1513.62	409435	6197.28	15479	73536	17.96
ACCELYA	EQ	17-Jan-2020	1033.00	1054.95	1054.95	1030.05	1033.25	1035.35	1039.23	2212	22.99	277	1726	78.03
ACCURACY	SM	17-Jan-2020	22.45	23.50	23.50	22.05	23.40	23.40	23.01	11200	2.58	7	1600	14.29
ACE	EQ	17-Jan-2020	88.65	89.65	92.00	89.00	89.65	89.55	90.42	349501	316.03	4033	124896	35.74
ADANIENT	EQ	17-Jan-2020	220.00	216.00	229.25	213.70	227.75	228.40	222.44	10810744	24047.53	48991	3122170	28.88
ADANIGAS	EQ	17-Jan-2020	174.15	172.50	178.45	171.65	174.20	174.65	175.38	2357915	4135.27	19997	553701	23.48
ADANIGREEN	EQ	17-Jan-2020	179.70	175.10	188.65	172.30	188.65	188.65	182.15	6703516	12210.71	40912	2325592	34.69
ADANIPORTS	EQ	17-Jan-2020	390.95	390.90	392.40	386.00	386.00	387.60	389.03	1644832	6398.91	25587	612360	37.23
ADANIPOWER	EQ	17-Jan-2020	64.95	64.50	65.95	64.20	64.40	64.60	64.97	8843288	5745.30	24948	1526857	17.27
ADANITRANS	EQ	17-Jan-2020	339.90	335.25	347.00	335.25	339.25	340.75	342.54	181247	620.84	4838	75649	41.74
ADFFOODS	EQ	17-Jan-2020	299.85	301.95	306.80	298.05	301.05	302.65	302.06	78936	238.44	1584	58510	74.12
ADHUNIKIND	EQ	17-Jan-2020	45.95	46.45	48.00	43.75	47.00	47.10	45.71	12033	5.50	253	7811	64.91
ADLABS	BE	17-Jan-2020	4.10	3.95	4.20	3.90	4.15	3.95	4.04	58536	2.37	86	-	-
ADORWELD	EQ	17-Jan-2020	345.50	347.80	353.00	341.55	343.00	343.50	346.99	12127	42.08	1038	7821	64.49
ADROITINFO	BE	17-Jan-2020	6.25	6.00	6.10	5.95	6.10	6.10	6.04	131	0.01	5	-	-
ADSL	BE	17-Jan-2020	20.60	20.05	21.35	19.75	20.85	20.40	20.33	60806	12.36	107	-	-
ADVANIHOTR	EQ	17-Jan-2020	53.55	54.05	54.50	53.05	53.95	53.50	53.93	3738	2.02	69	2028	54.25
ADVENZYMES	EQ	17-Jan-2020	185.25	186.45	187.00	181.00	181.05	181.70	183.65	150784	276.92	3178	82135	54.47
AEGISCHEM	EQ	17-Jan-2020	214.10	214.00	217.90	211.00	212.50	212.55	214.61	149795	321.47	5660	76415	51.01
AFFLE	EQ	17-Jan-2020	1544.60	1557.90	1669.95	1551.00	1584.00	1591.05	1628.37	342059	5570.00	21152	96476	28.20
AGARIND	EQ	17-Jan-2020	104.20	102.55	104.90	101.00	102.25	102.50	102.34	7647	7.83	434	5313	69.48
AGCNET	EQ	17-Jan-2020	192.60	199.00	202.20	198.95	202.20	202.20	202.12	31798	64.27	134	30572	96.14
AGRITECH	EQ	17-Jan-2020	51.25	51.40	51.40	48.70	48.85	49.30	49.30	21393	10.55	728	11273	52.69
AGROPHOS	EQ	17-Jan-2020	41.20	39.15	39.15	39.15	39.15	39.15	39.15	3870	1.52	93	3870	100.00
AHLADA	SM	17-Jan-2020	49.50	49.50	50.55	49.50	50.55	50.55	50.02	3000	1.50	3	3000	100.00
AHLEAST	EQ	17-Jan-2020	177.55	182.95	185.00	173.50	178.00	177.15	177.98	1032	1.84	61	244	23.64
AHLUCONT	EQ	17-Jan-2020	298.60	298.60	302.00	294.10	295.50	295.30	297.52	5746	17.10	195	3987	69.39
AHLWEST	EQ	17-Jan-2020	339.85	350.00	367.00	335.00	345.35	353.15	352.27	2928	10.31	340	1537	52.49
AIAENG	EQ	17-Jan-2020	1645.30	1652.85	1675.85	1641.30	1665.00	1668.45	1661.97	44600	741.24	2676	36042	80.81
AIONJSW	EQ	17-Jan-2020	16.65	16.50	16.50	15.85	15.85	15.85	15.98	163838	26.19	361	111480	68.04
AIRAN	EQ	17-Jan-2020	12.85	12.80	12.80	12.25	12.25	12.25	12.26	15283	1.87	45	15283	100.00
AIROLAM	SM	17-Jan-2020	26.50	29.00	29.00	29.00	29.00	29.00	29.00	12000	3.48	1	12000	100.00
AJANTPHARM	EQ	17-Jan-2020	1128.60	1128.00	1171.00	1115.15	1125.10	1136.85	1149.68	137516	1581.00	9582	48097	34.98
AJMERA	EQ	17-Jan-2020	143.35	142.50	150.90	138.25	149.00	148.50	147.39	154823	228.20	3601	71996	46.50
AKASH	BE	17-Jan-2020	91.75	94.95	94.95	88.00	88.00	88.00	89.32	1216	1.09	18	-	-
AKG	SM	17-Jan-2020	34.25	32.50	33.50	32.50	33.50	32.75	32.75	16000	5.24	2	16000	100.00
AKSHARCHEM	EQ	17-Jan-2020	253.25	255.20	265.90	252.15	263.00	262.35	260.36	10279	26.76	508	5644	54.91
AKSHOPTFBR	EQ	17-Jan-2020	7.15	7.20	7.65	7.20	7.65	7.60	7.50	485248	36.39	972	310659	64.02
AKZOINDIA	EQ	17-Jan-2020	2008.90	2020.00	2050.00	1991.05	2038.90	2045.05	2031.09	13089	265.85	1762	9426	72.01
ALANKIT	EQ	17-Jan-2020	13.85	13.45	14.15	13.30	13.90	14.05	13.87	199569	27.68	582	40461	20.27
ALBERTDAVD	EQ	17-Jan-2020	453.30	451.00	453.65	449.50	450.00	450.35	450.72	2773	12.50	90	2011	72.52
ALBK	EQ	17-Jan-2020	18.80	18.75	18.95	18.50	18.65	18.65	18.71	818896	153.19	1761	269603	32.92
ALCHEM	BE	17-Jan-2020	1.40	1.45	1.45	1.40	1.40	1.45	1.44	62230	0.90	66	-	-
ALEMBICLTD	EQ	17-Jan-2020	55.90	55.60	57.20	55.60	56.10	56.70	56.68	120599	68.35	3391	58606	48.60
ALICON	EQ	17-Jan-2020	411.30	411.00	450.45	410.00	430.00	431.95	438.97	7101	31.17	790	4785	67.38
ALKALI	EQ	17-Jan-2020	44.55	43.15	46.50	43.15	45.90	45.80	45.66	15996	7.30	243	10672	66.72
ALKEM	EQ	17-Jan-2020	2362.65	2362.65	2375.00	2331.00	2338.85	2338.20	2364.14	76445	1807.27	5854	56222	73.55
ALKYLAMINE	EQ	17-Jan-2020	1296.45	1294.95	1300.00	1278.00	1285.60	1286.90	1295.57	13902	180.11	852	10143	72.96
ALLCARGO	EQ	17-Jan-2020	106.05	106.95	106.95	104.05	104.80	104.80	105.77	157144	166.21	2133	109011	69.37
ALLSEC	EQ	17-Jan-2020	301.80	309.00	325.00	298.00	319.00	319.75	314.46	4923	15.48	396	3268	66.38
ALMONDZ	EQ	17-Jan-2020	11.60	11.75	12.15	11.75	12.15	12.15	12.05	1803	0.22	17	1803	100.00
ALOKTEXT	BE	17-Jan-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.81	1321940	37.21	864	-	-
ALPA	EQ	17-Jan-2020	18.70	18.60	22.40	18.15	22.40	21.95	20.68	284993	58.94	1960	150737	52.89
ALPHAGEO	EQ	17-Jan-2020	199.90	209.50	219.85	206.95	219.85	219.85	218.34	140353	306.45	2144	61981	44.16
ALPSINDUS	BE	17-Jan-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	1910	0.03	12	-	-
AMARAJABAT	EQ	17-Jan-2020	785.35	784.95	788.45	777.40	781.00	781.50	783.51	370748	2904.86	7975	45850	12.37
AMBER	EQ	17-Jan-2020	1319.40	1331.70	1346.00	1320.00	1325.00	1323.80	1330.19	90588	1204.99	3205	70534	77.86
AMBIKCO	EQ	17-Jan-2020	834.35	844.90	845.00	834.05	834.45	835.85	836.46	6421	53.71	355	4890	76.16
AMBUJACEM	EQ	17-Jan-2020	209.75	209.65	212.40	208.60	210.45	210.40	210.78	1968147	4148.54	11442	948920	48.21
AMDIND	EQ	17-Jan-2020	17.75	17.55	18.25	16.90	17.25	17.10	17.43	4289	0.75	138	3443	80.28
AMJLAND	EQ	17-Jan-2020	22.65	22.00	22.80	21.55	22.65	22.65	22.49	4480	1.01	68	3279	73.19
AMJUMBO	SM	17-Jan-2020	11.65	12.15	12.15	12.15	12.15	12.15	12.15	16000	1.94	2	16000	100.00
AMRUTANJAN	EQ	17-Jan-2020	477.30	482.60	496.00	473.05	492.00	491.10	486.35	68457	332.94	2795	32374	47.29
ANANTRAJ	EQ	17-Jan-2020	39.15	39.35	40.60	38.30	38.60	38.45	39.43	718185	283.16	5380	347455	48.38
ANDHRABANK	EQ	17-Jan-2020	17.50	17.55	17.80	17.35	17.60	17.55	17.59	730087	128.39	2313	356930	48.89
ANDHRACEMT	EQ	17-Jan-2020	2.05	2.10	2.10	2.05	2.10	2.05	2.08	99153	2.06	94	85042	85.77
ANDHRSUGAR	EQ	17-Jan-2020	364.35	364.05	367.70	353.65	355.00	355.95	359.97	64626	232.64	2786	31944	49.43
ANIKINDS	EQ	17-Jan-2020	9.35	9.80	9.80	9.80	9.80	9.80	9.80	4138	0.41	16	4138	100.00
ANKITMETAL	BE	17-Jan-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.47	9871	0.05	20	-	-
ANSALAPI	EQ	17-Jan-2020	5.50	5.35	5.75	5.35	5.65	5.50	5.61	35757	2.01	198	29704	83.07
ANSALHSG	BE	17-Jan-2020	5.85	5.80	6.00	5.60	5.85	5.85	5.76	17278	1.00	50	-	-
ANTGRAPHIC	BE	17-Jan-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.61	92132	0.56	38	-	-
ANUP	EQ	17-Jan-2020	528.85	538.00	544.95	525.35	542.00	540.50	535.76	56421	302.28	4397	43653	77.37
APARINDS	EQ	17-Jan-2020	430.75	432.30	439.95	430.10	434.95	433.95	434.77	26837	116.68	801	16521	61.56
APCL	EQ	17-Jan-2020	154.60	153.60	159.00	153.60	154.60	154.75	155.34	2991	4.65	71	2031	67.90
APCOTEXIND	EQ	17-Jan-2020	167.95	171.95	175.10	162.05	167.00	167.85	167.17	167136	279.39	3664	80675	48.27
APEX	EQ	17-Jan-2020	430.80	434.00	434.60	415.40	415.60	417.55	423.57	351074	1487.05	8712	101120	28.80
APLAPOLLO	EQ	17-Jan-2020	1938.00	1954.95	1957.00	1912.95	1932.10	1945.85	1937.33	15236	295.17	1642	8035	52.74
APLLTD	EQ	17-Jan-2020	583.65	583.00	608.50	580.20	599.00	601.65	599.31	331274	1985.36	12699	207399	62.61
APOLLO	EQ	17-Jan-2020	76.60	76.60	82.75	76.50	80.20	80.15	80.59	175679	141.59	3244	62849	35.77
APOLLOHOSP	EQ	17-Jan-2020	1591.55	1595.55	1624.00	1580.00	1624.00	1618.60	1603.18	893254	14320.45	32640	125760	14.08
APOLLOPIPE	EQ	17-Jan-2020	394.90	395.90	408.90	384.50	396.00	392.55	399.66	12275	49.06	1115	8947	72.89
APOLLOTYRE	EQ	17-Jan-2020	176.00	177.00	182.35	176.85	179.90	180.00	179.87	6393789	11500.38	57346	1369850	21.42
APOLSINHOT	EQ	17-Jan-2020	723.10	735.00	740.00	728.00	740.00	739.85	738.25	727	5.37	52	715	98.35
APTECHT	EQ	17-Jan-2020	176.20	176.05	179.50	172.95	173.15	173.55	176.09	186758	328.86	3402	47657	25.52
ARCHIDPLY	EQ	17-Jan-2020	30.85	30.60	31.80	30.50	31.10	31.30	31.12	7567	2.35	358	6312	83.41
ARCHIES	EQ	17-Jan-2020	17.40	17.70	18.25	17.25	18.25	18.25	17.97	45652	8.20	197	45187	98.98
ARCOTECH	BE	17-Jan-2020	2.20	2.30	2.30	2.10	2.15	2.20	2.21	7394	0.16	30	-	-
ARIES	EQ	17-Jan-2020	75.30	75.95	78.95	75.20	75.50	75.75	77.16	90733	70.01	1873	35287	38.89
ARIHANT	EQ	17-Jan-2020	20.00	20.10	21.00	20.10	20.75	20.75	20.67	4209	0.87	272	2382	56.59
ARIHANTSUP	EQ	17-Jan-2020	28.55	28.00	29.10	28.00	29.00	28.40	28.47	4898	1.39	53	4356	88.93
ARMANFIN	EQ	17-Jan-2020	762.40	774.40	774.40	755.05	760.05	761.65	759.85	5162	39.22	226	4016	77.80
AROGRANITE	EQ	17-Jan-2020	40.70	41.00	41.95	40.80	40.80	40.95	41.14	4898	2.02	101	3497	71.40
ARROWGREEN	EQ	17-Jan-2020	51.40	51.40	56.50	50.10	52.90	53.05	53.56	8889	4.76	602	5294	59.56
ARROWTEX	BE	17-Jan-2020	9.85	9.85	10.20	9.50	9.85	10.00	9.80	13331	1.31	36	-	-
ARSHIYA	EQ	17-Jan-2020	18.10	18.00	18.80	17.50	17.85	17.75	18.03	28946	5.22	171	16454	56.84
ARSSINFRA	EQ	17-Jan-2020	21.75	22.10	22.50	21.50	21.50	21.60	21.95	10881	2.39	62	8031	73.81
ARVIND	EQ	17-Jan-2020	43.10	43.10	45.25	42.60	44.60	44.90	44.45	3003649	1335.23	9718	833912	27.76
ARVINDFASN	EQ	17-Jan-2020	400.05	400.10	410.00	397.00	404.70	404.15	404.19	25177	101.76	1200	11711	46.51
ARVSMART	EQ	17-Jan-2020	93.95	93.05	95.45	91.00	93.00	94.00	94.00	21216	19.94	1087	12101	57.04
ASAHIINDIA	EQ	17-Jan-2020	253.00	253.00	253.00	246.65	250.00	249.70	249.64	18947	47.30	572	13532	71.42
ASAHISONG	EQ	17-Jan-2020	161.10	163.00	167.00	160.00	165.00	163.30	164.24	33064	54.30	865	22215	67.19
ASAL	EQ	17-Jan-2020	35.45	36.00	36.95	35.20	35.40	35.65	36.02	14395	5.19	642	8402	58.37
ASHAPURMIN	EQ	17-Jan-2020	34.80	35.45	35.45	34.05	34.50	34.55	34.78	34023	11.83	342	29690	87.26
ASHIANA	EQ	17-Jan-2020	114.70	116.95	117.00	113.60	115.45	115.30	115.10	25709	29.59	347	20878	81.21
ASHIMASYN	EQ	17-Jan-2020	8.85	9.20	9.20	8.20	8.50	8.45	8.62	31230	2.69	870	24259	77.68
ASHOKA	EQ	17-Jan-2020	108.00	107.70	118.85	106.60	117.55	116.25	114.52	3366665	3855.49	25308	1696794	50.40
ASHOKLEY	EQ	17-Jan-2020	83.55	83.35	84.75	83.10	84.05	84.00	84.08	11892599	9999.23	43249	2099712	17.66
ASIANHOTNR	EQ	17-Jan-2020	85.80	85.05	88.00	84.50	87.80	87.60	86.22	3060	2.64	86	2572	84.05
ASIANPAINT	EQ	17-Jan-2020	1835.15	1835.60	1838.90	1815.00	1836.00	1830.05	1826.78	862204	15750.59	44885	411022	47.67
ASIANTILES	EQ	17-Jan-2020	217.75	215.00	220.90	215.00	217.00	217.60	218.26	29067	63.44	1003	14335	49.32
ASPINWALL	EQ	17-Jan-2020	155.80	158.00	165.00	153.00	159.90	156.45	160.80	9706	15.61	95	9386	96.70
ASTEC	EQ	17-Jan-2020	482.80	482.05	493.90	481.00	481.00	483.85	487.94	3737	18.23	282	2551	68.26
ASTERDM	EQ	17-Jan-2020	161.00	160.50	163.25	160.10	161.00	161.00	161.05	1530649	2465.07	2228	1489854	97.33
ASTRAL	EQ	17-Jan-2020	1129.10	1120.00	1126.35	1110.20	1112.00	1119.30	1117.35	218220	2438.28	5510	183975	84.31
ASTRAMICRO	EQ	17-Jan-2020	88.70	88.05	91.20	87.70	88.50	88.50	89.46	138921	124.27	2608	76415	55.01
ASTRAZEN	EQ	17-Jan-2020	2540.65	2562.65	2562.65	2520.00	2533.00	2526.95	2529.73	7356	186.09	1986	4595	62.47
ASTRON	EQ	17-Jan-2020	39.35	39.80	40.00	38.70	39.15	39.00	39.30	108808	42.76	364	95335	87.62
ATFL	EQ	17-Jan-2020	707.00	704.95	719.90	702.15	707.10	710.75	712.34	3700	26.36	360	2807	75.86
ATLANTA	EQ	17-Jan-2020	6.95	7.00	7.00	6.65	6.65	6.65	6.76	23365	1.58	285	20093	86.00
ATLASCYCLE	BE	17-Jan-2020	53.20	53.00	53.25	51.75	52.50	52.50	52.66	535	0.28	13	-	-
ATUL	EQ	17-Jan-2020	4330.05	4348.90	4365.00	4300.00	4365.00	4351.15	4348.00	8661	376.58	1390	6093	70.35
ATULAUTO	EQ	17-Jan-2020	251.15	252.00	259.00	249.90	251.65	252.60	254.54	45191	115.03	1100	23639	52.31
AUBANK	EQ	17-Jan-2020	877.45	883.00	888.50	865.55	875.25	877.75	879.96	353839	3113.63	16456	209114	59.10
AURIONPRO	EQ	17-Jan-2020	60.10	60.10	62.60	60.10	60.50	60.25	60.85	2852	1.74	268	2195	76.96
AUROPHARMA	EQ	17-Jan-2020	475.85	477.40	489.95	475.95	486.25	485.95	484.31	2644076	12805.64	36062	540664	20.45
AUSOMENT	BE	17-Jan-2020	36.50	35.55	36.00	35.55	36.00	36.00	35.61	321	0.11	6	-	-
AUTOAXLES	EQ	17-Jan-2020	886.90	891.20	897.50	876.05	878.00	880.15	888.02	4309	38.26	593	2892	67.12
AUTOIND	BE	17-Jan-2020	25.60	25.70	25.70	25.10	25.60	25.30	25.35	3587	0.91	35	-	-
AUTOLITIND	EQ	17-Jan-2020	22.00	22.40	24.95	21.30	24.25	23.90	22.99	27066	6.22	525	18847	69.63
AVADHSUGAR	EQ	17-Jan-2020	338.25	342.70	364.00	342.65	344.60	345.90	350.93	999199	3506.52	19018	216590	21.68
AVANTIFEED	EQ	17-Jan-2020	746.05	750.00	770.00	717.70	720.75	722.80	739.84	1837041	13591.25	49494	343573	18.70
AVTNPL	EQ	17-Jan-2020	34.35	34.65	35.00	32.45	33.50	33.45	33.44	148363	49.61	1298	81216	54.74
AXISBANK	EQ	17-Jan-2020	737.30	734.85	742.45	730.85	737.70	739.90	738.36	7678864	56697.34	117330	3270942	42.60
AXISCADES	EQ	17-Jan-2020	55.20	55.00	58.20	55.00	56.50	56.65	56.85	83353	47.39	1312	46689	56.01
AXISGOLD	EQ	17-Jan-2020	3494.20	3489.00	3509.90	3485.15	3492.00	3492.00	3498.22	478	16.72	106	355	74.27
AXISNIFTY	EQ	17-Jan-2020	1270.00	1270.80	1280.51	1269.32	1277.99	1277.99	1271.59	78	0.99	9	69	88.46
AYMSYNTEX	EQ	17-Jan-2020	34.05	34.85	34.90	33.50	33.80	33.80	33.74	962	0.32	33	843	87.63
BAGFILMS	BE	17-Jan-2020	1.95	1.90	2.00	1.90	2.00	1.95	1.94	35650	0.69	57	-	-
BAJAJ-AUTO	EQ	17-Jan-2020	3112.10	3112.00	3138.00	3098.00	3110.50	3118.10	3122.27	272072	8494.82	17769	91976	33.81
BAJAJCON	EQ	17-Jan-2020	237.55	239.90	239.90	236.40	237.00	237.05	237.30	272808	647.38	2935	224460	82.28
BAJAJELEC	EQ	17-Jan-2020	384.65	384.65	404.60	382.00	397.00	399.10	398.47	514302	2049.35	11626	121784	23.68
BAJAJFINSV	EQ	17-Jan-2020	9622.15	9614.00	9740.30	9601.00	9725.00	9715.00	9678.16	284129	27498.45	24884	169199	59.55
BAJAJHIND	EQ	17-Jan-2020	7.10	7.15	7.25	7.00	7.05	7.05	7.11	2613919	185.78	2058	1746060	66.80
BAJAJHLDNG	EQ	17-Jan-2020	3395.95	3416.60	3419.95	3375.95	3387.00	3386.40	3390.65	45682	1548.92	4089	40220	88.04
BAJFINANCE	EQ	17-Jan-2020	4220.25	4217.00	4242.00	4202.00	4224.15	4231.75	4228.96	671129	28381.81	51074	274110	40.84
BALAJITELE	EQ	17-Jan-2020	52.50	52.70	53.00	51.70	53.00	52.65	52.63	73218	38.53	409	55249	75.46
BALAMINES	EQ	17-Jan-2020	452.35	464.90	470.00	452.00	452.00	454.35	460.64	108016	497.56	4434	37604	34.81
BALAXI	EQ	17-Jan-2020	73.75	74.95	74.95	69.00	69.00	69.55	69.77	2746	1.92	114	1936	70.50
BALKRISHNA	BE	17-Jan-2020	18.65	19.55	19.55	18.10	18.80	19.05	19.33	4456	0.86	45	-	-
BALKRISIND	EQ	17-Jan-2020	1102.60	1102.95	1117.90	1090.50	1102.00	1108.85	1108.83	728701	8080.08	21165	171825	23.58
BALLARPUR	BE	17-Jan-2020	0.55	0.55	0.55	0.50	0.55	0.50	0.54	1700960	9.25	219	-	-
BALMLAWRIE	EQ	17-Jan-2020	125.95	125.80	127.80	123.00	125.60	125.20	126.13	117864	148.66	1731	77501	65.75
BALPHARMA	EQ	17-Jan-2020	47.55	47.55	47.55	45.55	46.20	46.20	46.57	11653	5.43	198	7460	64.02
BALRAMCHIN	EQ	17-Jan-2020	192.95	192.95	194.80	191.50	191.75	192.00	192.91	966916	1865.32	9191	305809	31.63
BANARBEADS	EQ	17-Jan-2020	34.75	36.75	36.75	34.05	35.25	35.90	35.40	2592	0.92	66	1661	64.08
BANARISUG	EQ	17-Jan-2020	1483.75	1483.75	1548.00	1483.75	1529.85	1523.45	1514.16	1088	16.47	326	478	43.93
BANCOINDIA	EQ	17-Jan-2020	111.15	111.90	113.10	110.15	112.00	110.90	111.96	34343	38.45	755	23685	68.97
BANDHANBNK	EQ	17-Jan-2020	475.85	477.00	484.90	475.15	480.55	481.00	479.94	2620773	12578.02	57437	1276349	48.70
BANG	EQ	17-Jan-2020	23.10	22.90	23.90	22.10	23.45	23.35	22.98	6380	1.47	74	4070	63.79
BANKBARODA	EQ	17-Jan-2020	97.65	96.00	98.25	95.10	97.30	97.35	97.24	16846301	16381.14	35375	1034536	6.14
BANKBEES	EQ	17-Jan-2020	325.16	326.40	326.40	322.16	322.94	322.91	323.19	163727	529.14	1370	106529	65.07
BANKINDIA	EQ	17-Jan-2020	69.10	68.90	69.60	68.30	68.75	68.85	68.99	1423339	981.92	11352	305488	21.46
BANSWRAS	BE	17-Jan-2020	114.65	115.00	118.50	109.10	117.55	117.40	113.12	5307	6.00	66	-	-
BARTRONICS	BE	17-Jan-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.38	27793	0.38	43	-	-
BASF	EQ	17-Jan-2020	1039.55	1043.55	1088.00	1040.00	1047.00	1049.65	1063.63	166391	1769.78	6338	91773	55.16
BASML	EQ	17-Jan-2020	129.50	134.50	144.00	131.60	142.50	141.60	138.72	15111	20.96	473	8749	57.90
BATAINDIA	EQ	17-Jan-2020	1776.45	1787.55	1799.90	1780.00	1788.05	1789.70	1790.45	260827	4669.99	13913	83831	32.14
BAYERCROP	EQ	17-Jan-2020	4084.90	4119.60	4197.15	4069.10	4194.00	4184.65	4169.03	26838	1118.88	2532	21411	79.78
BBL	EQ	17-Jan-2020	892.00	898.55	900.00	889.85	890.00	890.55	895.33	4332	38.79	393	2820	65.10
BBTC	EQ	17-Jan-2020	1158.00	1173.55	1185.00	1140.25	1141.35	1144.35	1165.18	127959	1490.95	6204	41455	32.40
BCG	BE	17-Jan-2020	5.40	5.65	5.65	5.60	5.65	5.65	5.65	338837	19.14	153	-	-
BCP	BE	17-Jan-2020	19.55	20.00	20.20	18.60	20.00	19.90	19.61	60318	11.83	183	-	-
BDL	EQ	17-Jan-2020	320.80	320.80	320.80	312.00	313.90	312.75	315.50	47454	149.72	2385	25140	52.98
BEARDSELL	BE	17-Jan-2020	9.90	9.90	10.30	9.50	10.10	10.00	9.68	2328	0.23	31	-	-
BEDMUTHA	BE	17-Jan-2020	16.60	16.80	17.00	16.05	17.00	16.35	16.57	870	0.14	17	-	-
BEL	EQ	17-Jan-2020	105.75	105.60	108.95	104.70	108.50	108.60	107.62	11093284	11938.14	47965	3543302	31.94
BEML	EQ	17-Jan-2020	1034.45	1032.80	1032.80	1009.50	1013.00	1014.80	1017.73	274314	2791.79	10014	52976	19.31
BEPL	EQ	17-Jan-2020	57.15	57.50	58.80	56.00	56.40	56.55	57.58	780151	449.19	7906	246228	31.56
BERGEPAINT	EQ	17-Jan-2020	547.45	548.00	566.00	546.05	563.00	563.25	558.15	2165041	12084.12	37308	419896	19.39
BETA	SM	17-Jan-2020	74.20	75.00	76.90	72.00	72.00	72.60	74.62	32800	24.48	15	29600	90.24
BFINVEST	EQ	17-Jan-2020	343.75	345.80	352.70	335.30	336.50	340.65	346.56	183147	634.72	4358	42377	23.14
BFUTILITIE	EQ	17-Jan-2020	343.35	345.90	360.50	345.00	350.25	350.35	355.49	953647	3390.14	14673	136926	14.36
BGLOBAL	BE	17-Jan-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.33	9719	0.13	14	-	-
BGRENERGY	EQ	17-Jan-2020	39.40	39.55	41.05	39.20	39.25	39.35	40.04	305573	122.34	1952	137401	44.97
BHAGERIA	EQ	17-Jan-2020	115.40	118.00	125.50	115.55	120.60	120.95	121.23	152688	185.10	3349	64643	42.34
BHAGYANGR	EQ	17-Jan-2020	24.45	24.00	24.75	23.10	23.55	23.60	23.96	5849	1.40	57	4518	77.24
BHAGYAPROP	EQ	17-Jan-2020	23.85	23.00	23.75	23.00	23.20	23.45	23.56	1361	0.32	16	1346	98.90
BHANDARI	EQ	17-Jan-2020	1.40	1.45	1.50	1.40	1.45	1.40	1.45	278470	4.03	173	255939	91.91
BHARATFORG	EQ	17-Jan-2020	527.15	527.00	530.70	519.30	520.25	522.45	526.78	597719	3148.66	12276	118398	19.81
BHARATGEAR	BE	17-Jan-2020	71.15	69.60	74.00	68.25	72.00	72.00	71.41	11703	8.36	116	-	-
BHARATRAS	EQ	17-Jan-2020	6396.05	6361.00	6540.00	6255.15	6452.00	6436.40	6470.94	3050	197.36	758	1820	59.67
BHARATWIRE	EQ	17-Jan-2020	28.45	28.40	31.00	28.40	29.25	29.55	29.59	12007	3.55	170	8674	72.24
BHARTIARTL	EQ	17-Jan-2020	473.90	475.10	503.80	475.10	499.80	500.05	496.57	60774623	301786.03	428688	30190743	49.68
BHEL	EQ	17-Jan-2020	46.55	46.60	47.10	46.05	46.10	46.20	46.46	8424298	3914.27	18991	1860803	22.09
BIGBLOC	BE	17-Jan-2020	36.00	35.75	36.00	35.25	36.00	36.00	35.56	522	0.19	8	-	-
BIL	EQ	17-Jan-2020	180.15	184.95	184.95	177.80	182.85	182.85	183.76	341	0.63	50	330	96.77
BILENERGY	EQ	17-Jan-2020	1.00	1.00	1.00	0.95	0.95	1.00	0.97	155093	1.51	106	101208	65.26
BINDALAGRO	EQ	17-Jan-2020	13.80	13.75	14.10	13.55	13.75	13.65	13.74	25817	3.55	118	21095	81.71
BIOCON	EQ	17-Jan-2020	287.80	288.50	291.95	286.00	289.60	290.55	288.76	2989855	8633.52	48922	1071994	35.85
BIOFILCHEM	BE	17-Jan-2020	13.70	13.05	14.35	13.05	14.20	13.70	13.56	41967	5.69	247	-	-
BIRLACABLE	EQ	17-Jan-2020	64.00	63.90	66.00	63.15	64.05	63.80	64.55	65617	42.36	844	28606	43.60
BIRLACORPN	EQ	17-Jan-2020	788.40	789.00	802.80	781.60	795.00	795.70	795.29	302718	2407.48	8124	208164	68.76
BIRLAMONEY	EQ	17-Jan-2020	38.55	39.00	39.50	36.70	37.00	37.05	37.48	199325	74.71	1735	101820	51.08
BLBLIMITED	EQ	17-Jan-2020	4.95	5.15	5.15	4.80	5.05	5.00	5.04	19604	0.99	67	18112	92.39
BLISSGVS	EQ	17-Jan-2020	149.10	149.10	151.00	146.25	146.35	147.35	149.57	277827	415.55	3773	120793	43.48
BLKASHYAP	EQ	17-Jan-2020	9.20	9.45	9.45	9.00	9.25	9.15	9.17	42617	3.91	114	38014	89.20
BLS	EQ	17-Jan-2020	72.70	72.95	73.50	70.50	70.95	70.95	71.35	14675	10.47	267	11660	79.45
BLUEBLENDS	BE	17-Jan-2020	0.75	0.80	0.80	0.80	0.80	0.80	0.80	271	0.00	4	-	-
BLUEDART	EQ	17-Jan-2020	2656.80	2655.00	2695.00	2635.00	2650.00	2668.55	2679.06	41512	1112.13	2228	30730	74.03
BLUESTARCO	EQ	17-Jan-2020	853.00	859.90	863.95	849.40	856.15	858.25	857.00	25004	214.28	2473	13546	54.18
BODALCHEM	EQ	17-Jan-2020	76.00	76.45	79.25	76.00	76.10	76.35	77.65	606936	471.26	4461	231379	38.12
BOHRA	SM	17-Jan-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	6000	0.10	2	6000	100.00
BOMDYEING	EQ	17-Jan-2020	88.35	88.30	91.45	88.20	89.60	89.75	89.98	3432187	3088.13	18927	776649	22.63
BOROSIL	EQ	17-Jan-2020	165.15	166.10	172.00	163.50	166.45	166.20	166.94	95578	159.56	2539	43914	45.95
BOSCHLTD	EQ	17-Jan-2020	14825.25	14915.00	15449.95	14858.70	15400.00	15387.15	15280.59	33609	5135.65	8590	10564	31.43
BPCL	EQ	17-Jan-2020	461.80	462.00	465.25	452.00	453.80	453.90	457.56	5566299	25469.25	72875	1801885	32.37
BPL	EQ	17-Jan-2020	23.95	23.95	24.00	23.10	23.55	23.35	23.45	172527	40.45	1138	90740	52.59
BRFL	BZ	17-Jan-2020	4.00	4.05	4.10	4.00	4.10	4.10	4.04	19064	0.77	36	-	-
BRIGADE	EQ	17-Jan-2020	232.05	232.00	232.90	226.50	230.00	230.10	229.67	35174	80.78	1448	19162	54.48
BRITANNIA	EQ	17-Jan-2020	3150.25	3155.00	3169.00	3114.35	3120.00	3124.45	3137.84	294064	9227.26	30506	122671	41.72
BRITANNIA	N2	17-Jan-2020	31.58	31.55	31.78	31.55	31.56	31.56	31.56	13673	4.32	100	13617	99.59
BRNL	EQ	17-Jan-2020	68.20	68.50	68.50	66.55	66.80	67.30	67.29	11502	7.74	103	10808	93.97
BROOKS	EQ	17-Jan-2020	37.40	37.00	40.35	37.00	38.50	39.05	38.99	42500	16.57	728	23338	54.91
BSE	EQ	17-Jan-2020	544.30	547.00	553.80	545.00	547.80	546.65	548.79	85613	469.83	5891	47398	55.36
BSHSL	SM	17-Jan-2020	111.35	106.50	107.10	106.50	107.10	107.10	106.80	2400	2.56	2	2400	100.00
BSL	EQ	17-Jan-2020	31.40	31.05	34.50	31.05	34.50	34.50	33.77	64565	21.80	536	41631	64.48
BSLGOLDETF	EQ	17-Jan-2020	3660.00	3698.00	3714.00	3661.00	3661.00	3661.00	3672.36	83	3.05	20	49	59.04
BSLNIFTY	EQ	17-Jan-2020	134.25	135.00	135.21	134.86	134.86	134.86	135.13	40	0.05	5	39	97.50
BSOFT	EQ	17-Jan-2020	71.95	72.10	73.50	72.10	72.35	72.55	72.65	226700	164.69	2143	162266	71.58
BURNPUR	EQ	17-Jan-2020	1.45	1.40	1.50	1.40	1.40	1.45	1.47	18510	0.27	35	11562	62.46
BUTTERFLY	EQ	17-Jan-2020	255.90	257.00	258.00	249.95	250.00	250.80	253.72	62260	157.97	2027	32437	52.10
BVCL	BE	17-Jan-2020	12.30	11.90	12.80	11.75	12.70	12.70	12.26	5418	0.66	100	-	-
BYKE	EQ	17-Jan-2020	21.20	21.40	21.40	20.65	21.40	20.90	21.00	32849	6.90	419	20565	62.60
CADILAHC	EQ	17-Jan-2020	270.20	271.90	272.80	266.70	269.10	269.15	269.41	3413381	9196.12	29203	449634	13.17
CADSYS	SM	17-Jan-2020	35.15	36.90	36.90	36.50	36.50	36.50	36.75	8000	2.94	4	8000	100.00
CALSOFT	EQ	17-Jan-2020	14.85	15.10	15.10	14.15	14.15	14.20	14.74	243035	35.83	452	27983	11.51
CAMLINFINE	EQ	17-Jan-2020	79.05	76.40	82.95	76.40	79.80	79.15	80.62	1145543	923.51	9291	532598	46.49
CANBK	EQ	17-Jan-2020	219.10	216.10	223.70	215.80	221.90	221.60	221.09	8369664	18504.66	42193	514429	6.15
CANDC	BZ	17-Jan-2020	2.35	2.25	2.30	2.25	2.30	2.30	2.26	536	0.01	5	-	-
CANFINHOME	EQ	17-Jan-2020	385.00	386.90	391.00	383.25	389.00	388.75	387.93	231417	897.74	5168	122328	52.86
CANTABIL	EQ	17-Jan-2020	290.75	294.00	294.00	273.30	282.50	282.60	286.08	38638	110.53	3328	6816	17.64
CAPACITE	EQ	17-Jan-2020	200.45	201.00	204.80	199.10	201.00	200.30	201.38	170030	342.40	4016	128958	75.84
CAPLIPOINT	EQ	17-Jan-2020	304.90	309.70	309.70	301.00	303.45	302.75	305.11	77368	236.06	3953	55474	71.70
CAPTRUST	EQ	17-Jan-2020	163.85	171.50	172.00	157.15	159.20	161.65	164.47	3618	5.95	120	1379	38.11
CARBORUNIV	EQ	17-Jan-2020	337.65	341.00	343.85	337.65	339.50	339.55	340.14	57895	196.93	1103	43077	74.41
CAREERP	EQ	17-Jan-2020	120.20	121.60	122.00	119.10	120.05	120.25	120.73	10039	12.12	383	6352	63.27
CARERATING	EQ	17-Jan-2020	631.80	627.00	645.00	625.20	634.00	636.30	637.20	597549	3807.57	23909	242637	40.61
CASTEXTECH	BE	17-Jan-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	20109	0.07	31	-	-
CASTROLIND	EQ	17-Jan-2020	133.15	133.15	139.20	132.75	139.05	137.95	136.36	4336769	5913.79	30500	1935097	44.62
CCHHL	BE	17-Jan-2020	3.20	3.25	3.30	3.10	3.25	3.25	3.25	30791	1.00	50	-	-
CCL	EQ	17-Jan-2020	200.00	201.25	203.90	197.15	199.70	198.90	200.06	40019	80.06	1248	29013	72.50
CDSL	EQ	17-Jan-2020	274.45	274.50	277.60	270.30	273.50	273.05	273.76	641204	1755.37	14387	242749	37.86
CEATLTD	EQ	17-Jan-2020	1020.05	1043.00	1046.05	1016.00	1017.15	1019.50	1026.30	189243	1942.19	8270	57360	30.31
CEBBCO	EQ	17-Jan-2020	15.85	15.70	16.00	15.50	15.50	15.50	15.77	97795	15.42	361	67791	69.32
CELEBRITY	EQ	17-Jan-2020	6.70	6.55	6.90	6.55	6.80	6.65	6.67	11538	0.77	35	7305	63.31
CELESTIAL	BE	17-Jan-2020	2.95	2.85	3.00	2.85	2.85	2.85	2.86	13476	0.39	22	-	-
CENTENKA	EQ	17-Jan-2020	190.95	193.00	218.75	191.45	207.50	208.10	209.78	489812	1027.52	12854	158485	32.36
CENTEXT	EQ	17-Jan-2020	3.80	3.65	3.75	3.45	3.65	3.50	3.48	196029	6.82	233	171476	87.47
CENTRALBK	EQ	17-Jan-2020	18.00	18.10	18.15	17.80	17.85	17.85	17.92	631888	113.24	1200	418710	66.26
CENTRUM	EQ	17-Jan-2020	23.65	23.65	24.05	23.15	23.15	23.50	23.68	111804	26.48	435	76969	68.84
CENTUM	EQ	17-Jan-2020	413.60	426.00	430.00	412.10	422.00	422.55	420.32	2823	11.87	463	1485	52.60
CENTURYPLY	EQ	17-Jan-2020	163.60	164.50	173.00	163.45	170.40	170.35	169.61	1098550	1863.23	26230	572972	52.16
CENTURYTEX	EQ	17-Jan-2020	530.25	530.00	542.90	528.05	530.50	530.70	535.36	933539	4997.84	12711	103137	11.05
CERA	EQ	17-Jan-2020	2654.70	2687.95	2695.00	2650.00	2653.35	2661.50	2680.93	2799	75.04	448	1898	67.81
CEREBRAINT	BE	17-Jan-2020	24.50	24.05	24.80	23.75	24.55	24.55	24.28	116746	28.34	88	-	-
CESC	EQ	17-Jan-2020	746.35	747.00	780.00	746.55	772.00	770.50	767.15	708821	5437.70	16247	161433	22.77
CESCVENT	EQ	17-Jan-2020	340.45	338.00	349.50	336.05	343.00	340.60	341.44	41092	140.30	821	34546	84.07
CGCL	EQ	17-Jan-2020	196.75	196.70	198.80	195.00	196.95	196.75	196.20	288624	566.27	4052	28273	9.80
CGPOWER	BZ	17-Jan-2020	9.30	8.85	8.90	8.85	8.85	8.85	8.85	438277	38.79	841	-	-
CHALET	EQ	17-Jan-2020	339.60	344.55	349.50	343.00	345.50	345.45	346.03	6185	21.40	411	3354	54.23
CHAMBLFERT	EQ	17-Jan-2020	174.35	175.00	176.65	168.70	175.05	175.20	173.52	481512	835.52	6973	217974	45.27
CHEMBOND	EQ	17-Jan-2020	231.00	237.25	245.00	227.00	240.00	240.60	239.77	5283	12.67	987	3618	68.48
CHEMFAB	EQ	17-Jan-2020	204.00	211.95	220.90	202.65	218.80	218.85	216.27	40895	88.44	1381	18254	44.64
CHENNPETRO	EQ	17-Jan-2020	150.15	150.90	151.00	144.30	145.10	145.70	147.01	364891	536.41	5046	131011	35.90
CHOLAFIN	EQ	17-Jan-2020	327.10	325.00	329.85	323.20	325.25	325.25	327.11	931898	3048.29	31471	508678	54.59
CHOLAHLDNG	EQ	17-Jan-2020	548.90	540.00	548.50	535.00	537.10	538.30	541.92	26678	144.57	945	15457	57.94
CIGNITITEC	EQ	17-Jan-2020	280.20	284.90	284.90	275.10	277.50	279.40	279.20	51756	144.50	1094	45242	87.41
CIMMCO	EQ	17-Jan-2020	24.80	27.40	27.40	24.80	24.85	24.90	25.23	17424	4.40	228	10632	61.02
CINELINE	EQ	17-Jan-2020	39.95	39.65	39.95	38.40	39.30	38.85	39.00	18724	7.30	420	10883	58.12
CINEVISTA	EQ	17-Jan-2020	7.95	7.90	8.30	7.70	8.30	8.20	8.09	11920	0.96	36	9762	81.90
CIPLA	EQ	17-Jan-2020	480.25	480.00	482.95	476.55	479.95	480.30	480.47	2039387	9798.64	33972	1247644	61.18
CKFSL	EQ	17-Jan-2020	0.40	0.40	0.45	0.40	0.45	0.40	0.40	298094	1.21	160	282673	94.83
CKPLEISURE	SM	17-Jan-2020	5.95	5.70	6.15	5.70	5.80	5.80	5.82	108000	6.28	19	104000	96.30
CLEDUCATE	EQ	17-Jan-2020	76.90	77.10	78.40	74.05	76.90	76.10	76.33	3886	2.97	217	2651	68.22
CLNINDIA	EQ	17-Jan-2020	406.10	409.00	413.15	402.55	405.00	405.85	408.89	29338	119.96	1904	15289	52.11
CMICABLES	EQ	17-Jan-2020	49.55	51.35	51.35	48.65	51.10	51.05	50.24	14139	7.10	337	11331	80.14
CMMIPL	SM	17-Jan-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	3000	0.14	1	3000	100.00
CNOVAPETRO	EQ	17-Jan-2020	7.35	7.50	7.50	7.30	7.30	7.30	7.38	610	0.05	4	610	100.00
COALINDIA	EQ	17-Jan-2020	210.25	210.00	210.55	206.10	208.10	207.90	208.09	5985342	12454.95	41319	2780997	46.46
COCHINSHIP	EQ	17-Jan-2020	426.45	428.90	433.90	423.60	425.25	425.55	429.70	185391	796.62	5218	120295	64.89
COFFEEDAY	BZ	17-Jan-2020	34.10	32.40	32.40	32.40	32.40	32.40	32.40	122643	39.74	507	-	-
COLPAL	EQ	17-Jan-2020	1509.35	1511.95	1518.60	1506.90	1511.00	1509.95	1512.04	334414	5056.47	35025	192833	57.66
COMPINFO	EQ	17-Jan-2020	17.00	17.00	18.25	17.00	18.10	18.05	17.85	135226	24.14	651	91711	67.82
COMPUSOFT	EQ	17-Jan-2020	7.60	7.55	7.65	7.50	7.65	7.60	7.62	19647	1.50	47	17266	87.88
CONCOR	EQ	17-Jan-2020	558.05	557.90	560.55	552.35	554.00	554.40	555.50	472663	2625.65	9478	274985	58.18
CONFIPET	EQ	17-Jan-2020	28.40	28.40	28.90	28.10	28.25	28.30	28.50	102388	29.18	618	64829	63.32
CONSOFINVT	EQ	17-Jan-2020	40.55	40.35	41.40	40.15	40.20	40.20	40.31	2755	1.11	17	2624	95.25
CONTI	SM	17-Jan-2020	48.45	49.90	50.85	49.20	50.85	50.85	50.62	272000	137.69	60	132000	48.53
CONTROLPR	EQ	17-Jan-2020	291.45	290.00	291.45	281.15	282.50	286.30	287.51	3853	11.08	186	2796	72.57
CORALFINAC	EQ	17-Jan-2020	11.55	11.20	12.00	11.15	11.20	11.20	11.38	8114	0.92	176	7086	87.33
CORDSCABLE	EQ	17-Jan-2020	46.90	46.85	47.40	46.25	46.95	46.50	46.96	2406	1.13	59	1997	83.00
COROMANDEL	EQ	17-Jan-2020	583.80	586.00	596.00	583.65	587.10	586.35	589.89	216816	1278.98	3047	163320	75.33
CORPBANK	EQ	17-Jan-2020	24.45	24.30	24.75	24.15	24.25	24.30	24.40	459227	112.06	1163	194241	42.30
COSMOFILMS	EQ	17-Jan-2020	306.55	308.60	311.25	289.50	292.00	291.50	298.34	133893	399.45	4096	66778	49.87
COUNCODOS	EQ	17-Jan-2020	1.55	1.60	1.60	1.50	1.55	1.55	1.56	12287	0.19	29	7096	57.75
COX&KINGS	BZ	17-Jan-2020	1.30	1.35	1.35	1.25	1.25	1.25	1.26	751150	9.44	569	-	-
CPSEETF	EQ	17-Jan-2020	23.55	23.58	23.58	23.39	23.49	23.48	23.47	1508273	354.07	73700	1198390	79.45
CREATIVE	BE	17-Jan-2020	110.00	107.50	113.90	107.50	110.00	110.05	110.57	6616	7.32	47	-	-
CREDITACC	EQ	17-Jan-2020	779.35	779.50	781.50	767.50	774.00	772.70	771.82	143108	1104.54	3891	115871	80.97
CREST	EQ	17-Jan-2020	99.70	99.70	100.00	97.00	98.00	97.65	98.78	3275	3.24	123	2438	74.44
CRISIL	EQ	17-Jan-2020	1834.35	1834.00	1845.00	1810.00	1811.05	1820.60	1827.05	12225	223.36	2234	6587	53.88
CROMPTON	EQ	17-Jan-2020	246.35	247.50	258.40	247.00	254.00	254.20	253.42	816700	2069.70	28353	451031	55.23
CSBBANK	EQ	17-Jan-2020	193.30	194.40	205.00	192.25	202.90	201.60	201.33	2193648	4416.54	23422	736500	33.57
CTE	EQ	17-Jan-2020	28.65	28.30	29.95	28.30	28.45	28.40	28.61	10315	2.95	357	6209	60.19
CUB	EQ	17-Jan-2020	242.10	243.00	246.90	238.05	246.10	244.45	241.35	523778	1264.15	9005	311314	59.44
CUBEXTUB	EQ	17-Jan-2020	12.95	12.30	13.50	12.25	13.50	13.50	12.84	11233	1.44	37	8723	77.66
CUMMINSIND	EQ	17-Jan-2020	591.80	595.45	597.10	577.45	579.95	578.90	586.53	470283	2758.36	13508	116036	24.67
CUPID	EQ	17-Jan-2020	240.80	244.65	253.40	237.65	249.10	249.85	247.28	302895	748.99	5603	146798	48.46
CURATECH	BE	17-Jan-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	5	0.00	2	-	-
CYBERMEDIA	BE	17-Jan-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	10	0.00	1	-	-
CYBERTECH	EQ	17-Jan-2020	43.95	44.40	47.80	44.05	44.75	44.95	46.09	164188	75.67	1918	56574	34.46
CYIENT	EQ	17-Jan-2020	450.90	455.00	461.00	443.10	455.00	455.00	452.08	1177943	5325.20	9603	984773	83.60
DAAWAT	EQ	17-Jan-2020	24.70	24.40	27.45	24.40	27.30	27.15	26.50	4174841	1106.44	10567	1516963	36.34
DABUR	EQ	17-Jan-2020	487.60	488.00	491.95	486.70	488.25	489.65	488.79	1015739	4964.79	24510	628832	61.91
DALBHARAT	EQ	17-Jan-2020	860.20	860.00	884.05	853.70	869.00	867.35	873.25	126603	1105.56	3926	78485	61.99
DALMIASUG	EQ	17-Jan-2020	130.50	130.95	133.60	126.75	127.30	127.65	129.87	538453	699.28	7324	201899	37.50
DAMODARIND	EQ	17-Jan-2020	29.85	30.00	31.45	29.95	30.00	30.15	30.42	10306	3.14	234	7754	75.24
DANGEE	SM	17-Jan-2020	135.00	131.00	131.00	131.00	131.00	131.00	131.00	800	1.05	1	800	100.00
DATAMATICS	EQ	17-Jan-2020	82.50	81.00	83.50	78.20	80.70	80.60	80.96	276462	223.82	3327	88905	32.16
DBCORP	EQ	17-Jan-2020	146.20	147.00	150.80	144.60	148.50	149.00	148.51	162066	240.69	3172	102147	63.03
DBL	EQ	17-Jan-2020	424.70	424.00	432.80	420.00	422.40	423.25	426.86	223412	953.66	5341	76499	34.24
DBREALTY	BE	17-Jan-2020	10.85	10.50	11.10	10.50	10.80	10.75	10.85	39997	4.34	155	-	-
DBSTOCKBRO	BE	17-Jan-2020	11.00	10.50	10.50	10.50	10.50	10.50	10.50	99	0.01	8	-	-
DCAL	EQ	17-Jan-2020	88.65	91.85	91.85	84.25	84.25	84.25	86.25	2315861	1997.38	14103	1436141	62.01
DCBBANK	EQ	17-Jan-2020	202.45	202.45	204.30	199.00	201.45	203.05	202.71	690180	1399.04	11687	362079	52.46
DCI	SM	17-Jan-2020	45.20	45.20	45.20	45.20	45.20	45.20	45.20	3000	1.36	1	3000	100.00
DCM	EQ	17-Jan-2020	26.05	25.30	26.70	24.80	26.15	26.05	25.83	3824	0.99	127	2499	65.35
DCMNVL	EQ	17-Jan-2020	32.70	38.60	38.90	32.55	35.95	35.65	35.59	29593	10.53	124	13521	45.69
DCMSHRIRAM	EQ	17-Jan-2020	415.70	419.00	430.90	416.25	419.00	420.05	424.53	166710	707.74	7249	61163	36.69
DCW	EQ	17-Jan-2020	15.85	16.10	16.25	15.85	16.00	15.95	16.01	357318	57.22	657	272938	76.39
DECCANCE	EQ	17-Jan-2020	350.10	358.10	358.10	345.00	347.90	347.70	350.52	3676	12.89	241	2963	80.60
DEEPAKFERT	EQ	17-Jan-2020	118.20	118.10	119.20	115.00	115.45	115.80	117.38	327378	384.29	6078	143627	43.87
DEEPAKNTR	EQ	17-Jan-2020	384.50	384.00	395.00	376.10	390.50	391.15	389.22	329455	1282.30	9763	141148	42.84
DEEPIND	EQ	17-Jan-2020	113.40	115.00	130.00	113.00	123.00	123.00	124.37	585150	727.76	8074	252281	43.11
DELTACORP	EQ	17-Jan-2020	201.45	200.95	204.00	198.20	200.00	200.55	200.88	998065	2004.89	11425	380267	38.10
DELTAMAGNT	EQ	17-Jan-2020	38.90	36.45	39.00	36.45	38.00	38.20	38.38	382	0.15	38	355	92.93
DEN	EQ	17-Jan-2020	56.00	56.00	56.50	53.20	53.90	53.75	54.58	73430	40.08	709	47990	65.35
DENORA	EQ	17-Jan-2020	235.55	233.05	236.00	227.60	229.00	228.95	231.55	13039	30.19	696	8214	63.00
DEVIT	SM	17-Jan-2020	72.00	67.00	67.00	67.00	67.00	67.00	67.00	1500	1.01	1	1500	100.00
DFMFOODS	EQ	17-Jan-2020	272.20	275.20	284.00	273.40	274.05	274.95	276.96	428689	1187.30	9221	257324	60.03
DGCONTENT	BE	17-Jan-2020	6.00	5.70	5.95	5.70	5.75	5.75	5.73	2023	0.12	21	-	-
DHAMPURSUG	EQ	17-Jan-2020	240.85	240.00	243.75	234.25	235.95	235.90	239.11	727609	1739.82	10897	169547	23.30
DHANBANK	EQ	17-Jan-2020	15.15	15.05	15.60	15.00	15.20	15.20	15.33	379184	58.12	666	292202	77.06
DHANUKA	EQ	17-Jan-2020	444.20	452.95	484.00	452.15	482.00	479.85	475.00	90728	430.95	5838	43503	47.95
DHARSUGAR	EQ	17-Jan-2020	8.20	8.45	8.60	8.30	8.60	8.60	8.55	46331	3.96	309	24943	53.84
DHFL	EQ	17-Jan-2020	16.65	16.90	17.45	16.20	16.90	16.95	16.86	3040453	512.52	7230	1438675	47.32
DHFL	N4	17-Jan-2020	202.00	164.00	164.00	164.00	164.00	164.00	164.00	25	0.04	1	25	100.00
DHFL	NC	17-Jan-2020	235.00	230.00	235.00	224.00	235.00	235.00	228.03	200	0.46	9	140	70.00
DHFL	NP	17-Jan-2020	226.10	230.00	230.00	228.00	228.01	228.01	228.10	105	0.24	8	95	90.48
DHFL	NQ	17-Jan-2020	264.55	225.01	254.99	225.01	254.70	254.23	248.85	24	0.06	7	20	83.33
DHFL	NS	17-Jan-2020	182.55	219.00	219.06	219.00	219.06	219.06	219.02	203	0.44	4	203	100.00
DHFL	NX	17-Jan-2020	221.00	219.00	219.00	219.00	219.00	219.00	219.00	10	0.02	1	10	100.00
DHFL	Y1	17-Jan-2020	188.05	220.00	220.00	195.80	195.80	195.80	217.80	66	0.14	5	66	100.00
DHUNINV	EQ	17-Jan-2020	245.05	243.00	245.10	239.35	242.70	241.50	242.72	1727	4.19	101	884	51.19
DIAMONDYD	EQ	17-Jan-2020	821.50	824.00	825.00	818.15	820.15	822.10	821.88	7544	62.00	872	6577	87.18
DIAPOWER	BZ	17-Jan-2020	0.65	0.60	0.70	0.60	0.65	0.65	0.64	4624	0.03	9	-	-
DICIND	EQ	17-Jan-2020	335.00	333.10	347.60	333.10	340.00	335.05	336.71	401	1.35	54	307	76.56
DIGISPICE	EQ	17-Jan-2020	5.15	5.10	5.40	5.10	5.40	5.25	5.22	10340	0.54	46	7916	76.56
DIGJAMLTD	BZ	17-Jan-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.03	9855	0.10	27	-	-
DISHTV	EQ	17-Jan-2020	12.75	12.75	13.35	12.50	13.15	13.10	12.97	30866052	4003.36	38563	8760047	28.38
DIVISLAB	EQ	17-Jan-2020	1899.00	1899.45	1913.85	1892.05	1908.00	1903.35	1905.78	362279	6904.23	29293	95394	26.33
DIXON	EQ	17-Jan-2020	4149.55	4170.00	4185.00	4138.05	4170.00	4165.65	4164.60	82381	3430.84	6966	64684	78.52
DLF	EQ	17-Jan-2020	258.15	257.00	262.00	256.90	260.05	261.25	260.04	5766591	14995.38	30688	700340	12.14
DLINKINDIA	EQ	17-Jan-2020	114.15	118.00	119.10	113.00	114.25	113.90	115.98	558632	647.88	8473	269909	48.32
DMART	EQ	17-Jan-2020	1946.05	1948.00	2000.00	1932.40	1997.15	1990.55	1975.75	887334	17531.48	36370	357062	40.24
DNAMEDIA	BE	17-Jan-2020	0.45	0.50	0.50	0.40	0.50	0.45	0.47	42260	0.20	37	-	-
DOLAT	EQ	17-Jan-2020	57.05	57.10	57.80	52.25	53.90	53.85	54.31	107779	58.54	1330	70806	65.70
DOLLAR	EQ	17-Jan-2020	142.60	142.70	144.40	137.10	137.60	138.95	140.59	39224	55.15	1870	30699	78.27
DONEAR	EQ	17-Jan-2020	31.00	31.30	31.75	30.50	30.80	30.75	31.08	52588	16.34	561	30439	57.88
DPABHUSHAN	SM	17-Jan-2020	50.95	51.90	53.00	51.90	53.00	53.00	52.63	12000	6.32	3	12000	100.00
DPSCLTD	EQ	17-Jan-2020	8.65	8.25	8.85	8.25	8.45	8.45	8.36	3408	0.28	9	2738	80.34
DPWIRES	EQ	17-Jan-2020	74.00	78.00	88.80	78.00	88.80	88.80	88.08	10184	8.97	90	9561	93.88
DQE	EQ	17-Jan-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.56	39896	0.62	42	31811	79.73
DREDGECORP	EQ	17-Jan-2020	353.80	353.25	354.90	346.60	348.30	348.20	350.46	144199	505.36	4669	51096	35.43
DRREDDY	EQ	17-Jan-2020	2937.45	2944.40	3049.00	2940.00	3026.80	3034.35	3003.67	1117117	33554.53	61079	404258	36.19
DSML	SM	17-Jan-2020	4.40	4.55	4.60	4.55	4.60	4.60	4.58	12000	0.55	2	12000	100.00
DSSL	EQ	17-Jan-2020	24.75	24.70	29.70	24.70	29.70	29.70	28.89	30243	8.74	229	28112	92.95
DTIL	EQ	17-Jan-2020	177.10	180.00	180.95	175.10	177.10	178.20	176.09	33615	59.19	744	28797	85.67
DUCON	EQ	17-Jan-2020	5.25	5.25	5.25	5.10	5.10	5.10	5.20	34568	1.80	73	31196	90.25
DVL	EQ	17-Jan-2020	73.85	74.70	75.00	72.50	74.30	74.20	74.29	6113	4.54	306	4463	73.01
DWARKESH	EQ	17-Jan-2020	41.00	41.55	41.55	40.05	40.35	40.25	40.70	1835273	746.87	4792	887972	48.38
DYNAMATECH	EQ	17-Jan-2020	1008.65	1010.00	1020.00	990.00	1010.00	1009.80	1010.57	2865	28.95	156	2583	90.16
DYNPRO	EQ	17-Jan-2020	155.95	158.85	158.90	151.00	151.00	152.70	154.75	8323	12.88	486	5262	63.22
EASTSILK	BE	17-Jan-2020	0.95	1.00	1.00	0.95	0.95	0.95	0.97	5983	0.06	15	-	-
EASUNREYRL	BZ	17-Jan-2020	2.60	2.60	2.60	2.50	2.60	2.60	2.51	1413	0.04	6	-	-
EBBETF0423	EQ	17-Jan-2020	1001.53	1001.45	1002.00	1001.40	1002.00	1001.96	1001.66	2128	21.32	129	1741	81.81
EBBETF0430	EQ	17-Jan-2020	1001.00	1000.25	1002.99	1000.25	1001.75	1001.56	1001.79	3306	33.12	59	3154	95.40
EC2RG	MF	17-Jan-2020	6.83	6.35	6.43	6.35	6.43	6.41	6.37	10500	0.67	14	10500	100.00
ECLERX	EQ	17-Jan-2020	690.00	690.00	701.90	672.25	675.40	676.30	685.19	52984	363.04	3343	20416	38.53
ECLFINANCE	N5	17-Jan-2020	996.40	998.90	1005.00	994.00	1004.85	1002.02	999.78	1841	18.41	26	1722	93.54
ECLFINANCE	N6	17-Jan-2020	1079.90	1079.00	1079.00	1070.00	1079.00	1079.00	1073.17	292	3.13	11	292	100.00
ECLFINANCE	N7	17-Jan-2020	1900.06	1949.10	1949.10	1925.00	1935.00	1935.00	1941.82	762	14.80	13	762	100.00
ECLFINANCE	NB	17-Jan-2020	991.00	995.00	1013.80	995.00	995.00	995.00	997.05	126	1.26	6	75	59.52
ECLFINANCE	NC	17-Jan-2020	1070.00	1078.00	1099.90	1078.00	1085.00	1085.00	1078.06	718	7.74	5	717	99.86
ECLFINANCE	ND	17-Jan-2020	1620.00	1625.00	1631.00	1620.00	1620.00	1620.00	1623.90	131	2.13	5	131	100.00
ECLFINANCE	NE	17-Jan-2020	1012.11	1060.00	1080.00	1015.10	1080.00	1069.27	1046.07	1140	11.93	29	1130	99.12
ECLFINANCE	NF	17-Jan-2020	942.33	950.00	980.00	942.00	942.00	942.00	961.39	1705	16.39	14	1650	96.77
ECLFINANCE	NG	17-Jan-2020	865.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ECLFINANCE	NI	17-Jan-2020	850.00	908.00	924.70	908.00	924.70	924.70	922.31	70	0.65	4	70	100.00
ECLFINANCE	NJ	17-Jan-2020	850.00	857.00	858.00	857.00	858.00	858.00	857.80	50	0.43	2	50	100.00
ECLFINANCE	NK	17-Jan-2020	860.00	850.00	850.00	850.00	850.00	850.00	850.00	100	0.85	3	100	100.00
ECLFINANCE	NM	17-Jan-2020	923.83	922.50	948.00	922.00	934.00	934.00	924.21	270	2.50	9	266	98.52
ECLFINANCE	NN	17-Jan-2020	950.00	940.00	1100.00	940.00	955.60	955.60	978.18	556	5.44	6	556	100.00
ECLFINANCE	NO	17-Jan-2020	930.00	921.00	931.00	921.00	930.00	930.02	929.51	179	1.66	14	179	100.00
ECLFINANCE	NQ	17-Jan-2020	920.00	880.00	950.00	880.00	890.60	898.43	935.29	396	3.70	17	370	93.43
ECLFINANCE	NR	17-Jan-2020	965.03	974.70	975.00	960.05	973.50	973.50	974.52	9933	96.80	22	9682	97.47
ECLFINANCE	NS	17-Jan-2020	930.00	969.00	969.00	969.00	969.00	969.00	969.00	15	0.15	1	15	100.00
EDELWEISS	EQ	17-Jan-2020	103.25	104.90	107.25	102.70	105.90	105.85	105.31	1739664	1832.11	16067	904681	52.00
EDL	BZ	17-Jan-2020	4.00	4.20	4.20	3.85	3.85	3.85	3.88	2886	0.11	11	-	-
EDUCOMP	BZ	17-Jan-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.11	10807	0.12	39	-	-
EHFLNCD	N5	17-Jan-2020	875.00	850.00	850.00	850.00	850.00	850.00	850.00	29	0.25	4	29	100.00
EHFLNCD	N6	17-Jan-2020	882.00	890.00	900.00	889.00	900.00	898.72	898.47	170	1.53	5	170	100.00
EICHERMOT	EQ	17-Jan-2020	21536.25	21509.05	21770.00	21103.55	21292.25	21292.20	21443.15	183485	39344.96	40136	25705	14.01
EIDPARRY	EQ	17-Jan-2020	236.95	237.95	240.05	226.15	227.40	228.20	234.04	367589	860.31	4341	205367	55.87
EIFFL	SM	17-Jan-2020	113.70	112.00	112.50	112.00	112.50	112.50	112.18	22400	25.13	14	22400	100.00
EIHAHOTELS	EQ	17-Jan-2020	304.90	303.10	319.00	300.30	314.00	314.35	311.72	2231	6.95	251	1694	75.93
EIHOTEL	EQ	17-Jan-2020	147.25	147.10	148.90	146.80	146.80	147.10	147.64	22044	32.55	544	12387	56.19
EIMCOELECO	EQ	17-Jan-2020	359.30	369.50	384.00	353.20	368.00	374.35	372.51	1616	6.02	173	1292	79.95
EKC	EQ	17-Jan-2020	32.20	32.00	32.85	31.15	31.15	31.45	32.01	131930	42.23	1312	93961	71.22
ELECON	EQ	17-Jan-2020	42.10	42.25	43.70	41.75	42.60	42.85	43.05	145016	62.43	1355	86569	59.70
ELECTCAST	EQ	17-Jan-2020	17.70	17.90	18.70	17.50	17.65	17.55	17.85	662282	118.21	1817	387892	58.57
ELECTHERM	EQ	17-Jan-2020	134.40	133.60	142.00	132.40	133.20	134.60	135.50	12470	16.90	783	5528	44.33
ELGIEQUIP	EQ	17-Jan-2020	263.70	264.00	268.00	261.90	263.00	263.35	263.04	200197	526.60	289	102349	51.12
ELGIRUBCO	EQ	17-Jan-2020	19.20	20.50	20.50	18.50	18.75	19.15	19.41	12534	2.43	105	8636	68.90
EMAMILTD	EQ	17-Jan-2020	321.30	323.90	357.70	323.00	351.00	351.35	342.15	1853225	6340.77	32760	903330	48.74
EMAMIPAP	EQ	17-Jan-2020	114.10	119.50	119.80	116.20	119.80	119.80	119.58	11105	13.28	148	8756	78.85
EMAMIREAL	EQ	17-Jan-2020	51.80	54.00	54.35	52.10	54.35	54.35	54.20	15785	8.55	323	13571	85.97
EMBASSY	RR	17-Jan-2020	385.22	387.00	410.85	385.26	410.50	406.76	398.98	308200	1229.66	661	256000	83.06
EMCO	BZ	17-Jan-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.68	6171	0.04	11	-	-
EMKAY	EQ	17-Jan-2020	75.65	77.25	78.95	73.70	76.85	76.30	76.81	13444	10.33	453	8151	60.63
EMKAYTOOLS	SM	17-Jan-2020	109.05	107.00	107.00	107.00	107.00	107.00	107.00	600	0.64	1	600	100.00
EMMBI	EQ	17-Jan-2020	123.20	127.40	139.90	125.00	130.90	130.30	133.44	97224	129.74	2768	37909	38.99
EMOFSR1RDP	MF	17-Jan-2020	8.86	9.14	9.14	8.91	8.94	8.96	8.93	6150	0.55	11	5650	91.87
EMOFSR1RGG	MF	17-Jan-2020	9.00	8.89	9.09	8.89	9.09	9.08	8.97	38375	3.44	19	24975	65.08
ENDURANCE	EQ	17-Jan-2020	1025.55	1022.00	1062.00	1022.00	1055.00	1051.65	1044.78	15138	158.16	1830	8926	58.96
ENERGYDEV	EQ	17-Jan-2020	6.10	6.00	6.25	6.00	6.00	6.05	6.09	19360	1.18	57	10817	55.87
ENGINERSIN	EQ	17-Jan-2020	102.55	102.80	103.10	101.30	101.60	101.75	102.19	818279	836.18	13021	497582	60.81
ENIL	EQ	17-Jan-2020	270.20	276.80	282.20	262.05	263.00	266.50	271.59	3788	10.29	276	3193	84.29
EON	EQ	17-Jan-2020	15.15	15.00	15.90	14.60	15.40	15.55	15.62	42566	6.65	241	31299	73.53
EQ30	EQ	17-Jan-2020	350.60	340.00	340.15	340.00	340.15	340.15	340.08	21	0.07	2	21	100.00
EQUITAS	EQ	17-Jan-2020	104.95	105.20	106.95	104.30	105.05	105.25	105.88	2080890	2203.31	10197	655934	31.52
ERFLNCDI	N1	17-Jan-2020	942.50	935.00	975.00	935.00	975.00	950.00	944.19	168	1.59	7	168	100.00
ERFLNCDI	N2	17-Jan-2020	985.00	990.00	1019.00	985.00	995.00	993.66	998.44	107	1.07	8	107	100.00
ERFLNCDI	N3	17-Jan-2020	949.00	1000.00	1000.00	895.00	895.00	895.00	929.83	6	0.06	3	4	66.67
ERFLNCDI	N4	17-Jan-2020	900.00	948.50	952.10	880.11	952.10	947.03	948.11	343	3.25	9	342	99.71
ERFLNCDI	N6	17-Jan-2020	850.00	875.00	875.00	863.80	863.80	863.80	873.72	175	1.53	2	175	100.00
ERIS	EQ	17-Jan-2020	511.40	512.30	512.30	501.10	502.00	505.80	506.62	26238	132.93	1797	11155	42.51
EROSMEDIA	EQ	17-Jan-2020	15.20	14.90	15.40	14.90	15.25	15.20	15.24	101834	15.51	411	77399	76.01
ESABINDIA	EQ	17-Jan-2020	1337.65	1330.00	1349.00	1315.00	1315.00	1324.25	1331.26	2716	36.16	232	1905	70.14
ESCORTS	EQ	17-Jan-2020	693.85	693.80	708.00	690.00	705.35	705.80	701.17	2465250	17285.66	31442	346181	14.04
ESSARSHPNG	EQ	17-Jan-2020	6.95	7.25	7.25	6.75	6.80	6.80	6.94	17031	1.18	109	9171	53.85
ESSELPACK	EQ	17-Jan-2020	170.85	172.00	178.00	171.15	176.45	176.20	173.80	527754	917.24	5249	451465	85.54
ESTER	EQ	17-Jan-2020	41.65	43.70	43.70	40.05	40.40	40.25	42.57	304055	129.44	1440	223348	73.46
EUROCERA	BZ	17-Jan-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.55	1101	0.01	5	-	-
EUROMULTI	BE	17-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.55	0.47	4765	0.02	8	-	-
EUROTEXIND	EQ	17-Jan-2020	10.95	11.45	11.45	10.80	10.85	10.85	11.32	1800	0.20	11	1785	99.17
EVEREADY	EQ	17-Jan-2020	55.00	55.00	55.80	54.80	55.30	55.25	55.24	98482	54.40	917	64217	65.21
EVERESTIND	EQ	17-Jan-2020	318.30	319.85	321.00	310.05	313.00	313.75	315.57	95200	300.43	2033	34943	36.70
EXCEL	BE	17-Jan-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.97	13944	0.14	24	-	-
EXCELINDUS	EQ	17-Jan-2020	915.65	924.00	952.95	910.55	940.00	938.95	940.32	44649	419.85	2505	32928	73.75
EXIDEIND	EQ	17-Jan-2020	195.10	195.75	198.00	194.65	196.30	196.55	196.68	1079519	2123.22	16021	388273	35.97
EXPLEOSOL	EQ	17-Jan-2020	295.95	298.05	299.75	290.95	293.75	293.90	294.53	1980	5.83	204	1383	69.85
FACT	EQ	17-Jan-2020	47.25	47.50	48.50	46.95	47.45	47.25	47.52	237377	112.81	1355	84673	35.67
FAIRCHEM	EQ	17-Jan-2020	480.00	480.65	496.00	476.45	491.10	487.15	485.20	8604	41.75	804	5826	67.71
FCL	EQ	17-Jan-2020	33.65	33.55	34.00	32.30	33.40	33.30	33.38	283123	94.51	2006	133709	47.23
FCONSUMER	EQ	17-Jan-2020	25.25	25.35	25.45	24.60	24.80	24.80	25.07	1120962	280.99	2590	619531	55.27
FCSSOFT	EQ	17-Jan-2020	0.20	0.25	0.25	0.20	0.25	0.20	0.20	1403164	2.83	98	1226712	87.42
FDC	EQ	17-Jan-2020	232.40	230.00	235.00	228.00	230.00	230.95	231.20	75565	174.70	1285	59645	78.93
FEDERALBNK	EQ	17-Jan-2020	92.95	92.70	93.40	91.40	91.70	91.60	92.19	7405150	6826.76	24840	1329604	17.96
FEL	EQ	17-Jan-2020	24.00	23.95	24.30	23.60	24.00	23.85	23.86	103026	24.58	1294	71526	69.43
FELDVR	EQ	17-Jan-2020	22.70	22.80	23.30	22.50	23.00	22.65	22.82	2412	0.55	24	2113	87.60
FIEMIND	EQ	17-Jan-2020	498.55	506.00	506.00	490.55	492.90	491.55	496.73	11587	57.56	663	8640	74.57
FILATEX	EQ	17-Jan-2020	40.95	41.05	41.50	40.25	40.85	41.25	41.03	164825	67.63	671	92969	56.40
FINCABLES	EQ	17-Jan-2020	421.30	418.60	429.95	418.60	420.20	420.60	425.19	35691	151.76	1908	16670	46.71
FINEORG	EQ	17-Jan-2020	2045.85	2060.00	2148.80	2041.00	2125.10	2122.00	2108.78	39422	831.32	3258	27954	70.91
FINPIPE	EQ	17-Jan-2020	573.85	574.05	578.80	568.00	570.85	571.70	574.27	14090	80.91	1187	7669	54.43
FLEXITUFF	BE	17-Jan-2020	7.45	7.40	7.45	7.10	7.10	7.20	7.17	5340	0.38	14	-	-
FLFL	EQ	17-Jan-2020	421.15	424.95	424.95	414.95	420.50	420.35	418.15	60241	251.90	975	2491	4.14
FLUOROCHEM	EQ	17-Jan-2020	570.10	571.50	592.05	570.20	574.95	574.30	585.28	73645	431.03	1854	41743	56.68
FMGOETZE	EQ	17-Jan-2020	643.70	640.00	640.80	622.00	628.00	627.50	630.45	11055	69.70	751	3666	33.16
FMNL	EQ	17-Jan-2020	29.20	29.20	30.00	28.00	28.15	28.20	28.69	24655	7.07	333	16737	67.88
FORCEMOT	EQ	17-Jan-2020	1373.65	1375.80	1424.40	1357.55	1406.00	1404.55	1391.13	204073	2838.92	11798	41763	20.46
FORTIS	EQ	17-Jan-2020	144.00	144.00	144.35	138.50	142.00	141.65	140.76	796786	1121.52	7211	470018	58.99
FOSECOIND	EQ	17-Jan-2020	1416.10	1400.00	1450.00	1391.10	1439.40	1438.20	1434.81	899	12.90	235	591	65.74
FOURTHDIM	SM	17-Jan-2020	7.50	7.15	7.15	7.15	7.15	7.15	7.15	1000	0.07	1	1000	100.00
FRETAIL	EQ	17-Jan-2020	349.30	349.40	352.60	346.40	347.15	348.20	349.27	952384	3326.41	9364	765395	80.37
FSC	EQ	17-Jan-2020	444.35	454.00	455.00	446.15	449.00	448.45	452.17	30447	137.67	1042	4511	14.82
FSL	EQ	17-Jan-2020	42.75	42.50	44.00	42.10	43.10	43.10	43.10	1983226	854.85	5851	642358	32.39
GABRIEL	EQ	17-Jan-2020	124.20	124.40	125.35	123.40	124.10	123.95	124.11	55412	68.77	1301	41362	74.64
GAEL	EQ	17-Jan-2020	156.40	157.60	160.80	151.50	152.00	153.10	156.52	43873	68.67	1105	27916	63.63
GAIL	EQ	17-Jan-2020	128.75	126.90	127.40	122.75	126.00	126.35	126.11	16704967	21066.23	102742	6676413	39.97
GAL	EQ	17-Jan-2020	2.55	2.60	2.65	2.45	2.55	2.45	2.54	29339	0.75	60	17814	60.72
GALAXYSURF	EQ	17-Jan-2020	1454.45	1458.00	1482.90	1445.55	1461.10	1465.35	1464.72	10355	151.67	1467	6236	60.22
GALLANTT	EQ	17-Jan-2020	33.20	33.50	36.00	33.25	36.00	35.65	35.13	54537	19.16	456	24429	44.79
GALLISPAT	EQ	17-Jan-2020	27.90	27.15	28.00	27.15	27.95	27.65	27.63	11891	3.29	111	7475	62.86
GAMMNINFRA	BE	17-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	259116	0.97	93	-	-
GANDHITUBE	EQ	17-Jan-2020	275.75	276.40	282.00	276.40	278.00	279.60	279.42	4143	11.58	106	2896	69.90
GANECOS	EQ	17-Jan-2020	265.25	261.15	275.00	261.00	269.70	270.60	270.33	21142	57.15	489	11483	54.31
GANESHHOUC	BE	17-Jan-2020	41.70	43.75	43.75	41.10	41.25	41.85	41.64	10326	4.30	73	-	-
GANGESSECU	EQ	17-Jan-2020	43.40	42.50	44.90	42.50	44.50	44.50	43.98	54	0.02	21	43	79.63
GANGOTRI	BZ	17-Jan-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.65	2002	0.01	9	-	-
GARDENSILK	BE	17-Jan-2020	12.75	12.15	13.00	12.15	12.95	12.85	12.30	22889	2.81	66	-	-
GARFIBRES	EQ	17-Jan-2020	1305.85	1318.00	1475.00	1300.00	1396.00	1448.10	1427.30	45424	648.34	3271	30208	66.50
GATI	EQ	17-Jan-2020	69.80	69.80	70.80	66.00	66.50	66.35	68.33	1610725	1100.60	5996	797109	49.49
GAYAHWS	BE	17-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.40	105270	0.42	62	-	-
GAYAPROJ	EQ	17-Jan-2020	81.35	82.50	82.50	77.80	79.00	79.70	79.37	581361	461.41	1616	405693	69.78
GDL	EQ	17-Jan-2020	133.05	133.80	133.80	130.20	131.10	131.40	131.44	73552	96.68	1535	49511	67.31
GEECEE	EQ	17-Jan-2020	89.70	90.50	94.90	90.50	93.50	93.70	92.71	15885	14.73	695	9608	60.48
GEEKAYWIRE	SM	17-Jan-2020	34.50	35.00	35.00	34.00	34.00	34.00	34.50	8000	2.76	2	8000	100.00
GENESYS	EQ	17-Jan-2020	70.60	71.90	77.55	71.05	72.10	71.80	75.06	207225	155.55	3089	56340	27.19
GENUSPAPER	EQ	17-Jan-2020	5.20	5.30	5.70	5.30	5.70	5.70	5.60	152859	8.56	187	121379	79.41
GENUSPOWER	EQ	17-Jan-2020	29.80	30.00	30.90	29.80	30.70	30.65	30.41	755282	229.70	1925	558716	73.97
GEOJITFSL	EQ	17-Jan-2020	29.75	30.00	30.15	29.35	29.50	29.50	29.55	80515	23.80	1193	55532	68.97
GEPIL	EQ	17-Jan-2020	683.15	693.60	693.60	682.15	686.25	689.65	687.94	10381	71.41	702	6561	63.20
GESHIP	EQ	17-Jan-2020	341.70	344.00	369.40	335.95	347.30	347.80	353.83	851097	3011.42	28588	310448	36.48
GET&D	EQ	17-Jan-2020	162.95	164.35	166.70	162.10	163.95	162.95	163.82	25581	41.91	704	15225	59.52
GFLLIMITED	EQ	17-Jan-2020	99.00	100.05	103.20	95.85	98.15	99.70	100.53	56115	56.41	1577	39799	70.92
GHCL	EQ	17-Jan-2020	204.00	206.85	216.20	205.55	214.70	214.00	211.82	2464545	5220.36	23230	982391	39.86
GICHSGFIN	EQ	17-Jan-2020	158.30	159.25	160.45	157.50	158.00	158.15	158.95	120560	191.62	2326	60902	50.52
GICRE	EQ	17-Jan-2020	261.00	260.40	264.15	256.20	257.20	257.80	259.97	151130	392.89	3627	55560	36.76
GILLANDERS	EQ	17-Jan-2020	30.30	30.95	35.85	30.00	32.50	32.90	32.89	43186	14.21	545	17546	40.63
GILLETTE	EQ	17-Jan-2020	6457.35	6484.00	6498.00	6442.60	6460.00	6454.00	6466.22	3363	217.46	1021	2397	71.28
GINNIFILA	EQ	17-Jan-2020	8.40	8.40	9.20	8.40	9.20	9.20	9.13	66230	6.05	229	52853	79.80
GIPCL	EQ	17-Jan-2020	77.80	78.10	78.50	76.00	76.55	76.45	76.97	140528	108.17	1412	105467	75.05
GKWLIMITED	EQ	17-Jan-2020	709.00	705.00	707.95	682.50	685.30	692.55	692.86	143	0.99	18	118	82.52
GLAXO	EQ	17-Jan-2020	1629.50	1634.80	1647.00	1618.50	1625.00	1627.85	1622.94	665255	10796.72	6515	584708	87.89
GLENMARK	EQ	17-Jan-2020	352.00	352.05	365.20	350.20	360.45	359.95	360.32	4672170	16834.92	62427	1181754	25.29
GLOBALVECT	EQ	17-Jan-2020	64.35	64.50	65.90	61.40	62.95	63.45	64.12	13915	8.92	351	8583	61.68
GLOBOFFS	EQ	17-Jan-2020	5.10	5.05	5.20	5.00	5.20	5.20	5.12	3205	0.16	17	2204	68.77
GLOBUSSPR	EQ	17-Jan-2020	142.15	142.90	143.90	138.45	139.00	139.20	141.06	83203	117.37	2567	52828	63.49
GMBREW	EQ	17-Jan-2020	397.70	400.00	404.95	397.70	397.70	400.05	401.20	24002	96.30	1284	9950	41.45
GMDCLTD	EQ	17-Jan-2020	69.80	70.70	71.45	68.85	69.20	69.55	70.12	391118	274.24	3488	210165	53.73
GMMPFAUDLR	EQ	17-Jan-2020	2002.20	2012.60	2243.00	2011.65	2198.90	2206.90	2163.78	81950	1773.22	9736	26715	32.60
GMRINFRA	EQ	17-Jan-2020	23.90	24.00	24.15	23.45	23.60	23.50	23.66	11369098	2689.90	11458	2285628	20.10
GNA	EQ	17-Jan-2020	307.05	308.00	324.85	307.95	317.80	317.55	317.26	267489	848.63	9822	126646	47.35
GNFC	EQ	17-Jan-2020	205.65	200.50	201.80	196.40	196.85	197.50	199.06	892029	1775.64	10438	320924	35.98
GOACARBON	EQ	17-Jan-2020	266.85	280.15	280.15	280.15	280.15	280.15	280.15	21296	59.66	198	19288	90.57
GOCLCORP	EQ	17-Jan-2020	277.80	279.95	283.95	276.15	280.50	279.90	279.16	28828	80.48	293	25330	87.87
GODFRYPHLP	EQ	17-Jan-2020	1399.80	1399.80	1481.00	1396.00	1463.00	1458.60	1445.96	314366	4545.61	19146	75687	24.08
GODREJAGRO	EQ	17-Jan-2020	567.50	565.00	568.00	561.00	561.40	564.60	563.99	56161	316.75	2266	31591	56.25
GODREJCP	EQ	17-Jan-2020	746.75	746.00	751.00	740.90	743.75	743.70	744.83	534526	3981.30	26433	307338	57.50
GODREJIND	EQ	17-Jan-2020	441.75	442.80	446.50	435.00	436.45	437.80	439.60	69815	306.90	5867	35020	50.16
GODREJPROP	EQ	17-Jan-2020	989.35	985.25	995.25	979.05	985.40	987.90	988.57	181096	1790.26	6735	117247	64.74
GOENKA	BZ	17-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	63473	0.18	25	-	-
GOKEX	EQ	17-Jan-2020	78.70	78.00	82.10	77.85	81.40	80.65	80.81	140567	113.59	2067	76761	54.61
GOKUL	EQ	17-Jan-2020	11.65	11.65	11.95	11.15	11.20	11.15	11.47	14505	1.66	1221	10147	69.96
GOKULAGRO	EQ	17-Jan-2020	14.50	15.10	15.15	14.05	14.15	14.20	14.30	4113	0.59	78	2814	68.42
GOLDBEES	EQ	17-Jan-2020	35.00	35.00	35.65	34.90	35.00	34.95	35.03	820973	287.57	4162	412963	50.30
GOLDENTOBC	EQ	17-Jan-2020	28.40	28.00	28.40	27.00	27.95	27.35	27.40	1912	0.52	60	1600	83.68
GOLDIAM	EQ	17-Jan-2020	153.15	153.15	156.90	152.10	153.15	153.40	154.11	20975	32.32	884	10124	48.27
GOLDSHARE	EQ	17-Jan-2020	3556.60	3590.00	3590.00	3542.50	3559.00	3548.85	3552.13	998	35.45	176	540	54.11
GOLDTECH	EQ	17-Jan-2020	9.65	10.50	10.50	9.15	9.55	9.40	9.48	24659	2.34	347	14403	58.41
GOODLUCK	EQ	17-Jan-2020	59.15	57.75	61.00	57.75	58.30	58.75	58.74	24565	14.43	348	13008	52.95
GPIL	EQ	17-Jan-2020	245.70	247.00	247.00	232.75	238.85	237.45	238.25	133516	318.11	3874	66031	49.46
GPPL	EQ	17-Jan-2020	95.15	95.10	95.55	93.00	93.00	93.60	93.97	289947	272.45	1591	257582	88.84
GPTINFRA	EQ	17-Jan-2020	41.20	42.90	43.00	39.00	42.00	42.20	41.90	8222	3.45	60	7086	86.18
GRANULES	EQ	17-Jan-2020	144.75	146.00	146.25	139.55	141.75	142.05	142.48	2038757	2904.89	15775	916357	44.95
GRAPHITE	EQ	17-Jan-2020	313.50	315.00	324.80	313.60	315.45	315.70	319.42	4430725	14152.55	53690	986172	22.26
GRASIM	EQ	17-Jan-2020	756.05	715.00	772.00	711.00	767.90	768.25	757.21	4918914	37246.49	77808	875366	17.80
GRAVITA	EQ	17-Jan-2020	60.05	60.70	62.15	59.85	60.75	60.60	60.87	194024	118.10	1302	91815	47.32
GREAVESCOT	EQ	17-Jan-2020	141.75	141.05	145.45	140.35	145.00	144.90	143.97	234432	337.52	6279	147322	62.84
GREENLAM	EQ	17-Jan-2020	954.00	961.00	980.00	932.00	945.50	959.90	956.79	2399	22.95	655	1487	61.98
GREENPANEL	EQ	17-Jan-2020	47.80	48.75	49.80	47.00	49.70	49.05	48.42	60590	29.34	957	48953	80.79
GREENPLY	EQ	17-Jan-2020	164.75	164.00	170.00	163.70	168.50	167.95	167.78	47099	79.02	2359	24702	52.45
GREENPOWER	BE	17-Jan-2020	2.10	2.15	2.15	2.00	2.00	2.05	2.02	465351	9.39	165	-	-
GRINDWELL	EQ	17-Jan-2020	606.00	611.95	639.00	608.20	639.00	633.60	624.91	40320	251.96	2375	25832	64.07
GROBTEA	BE	17-Jan-2020	473.25	449.60	496.90	449.60	470.00	470.00	482.84	218	1.05	18	-	-
GRPLTD	EQ	17-Jan-2020	997.25	1040.00	1099.00	930.40	955.00	961.50	1011.56	1636	16.55	238	951	58.13
GRSE	EQ	17-Jan-2020	219.50	220.00	224.00	215.45	217.50	218.00	219.78	279429	614.12	4790	161459	57.78
GSCLCEMENT	EQ	17-Jan-2020	24.30	24.15	24.55	23.50	23.50	23.55	23.66	28263	6.69	260	23113	81.78
GSFC	EQ	17-Jan-2020	85.80	85.80	86.50	84.00	85.95	85.90	85.59	694834	594.68	5226	328345	47.26
GSKCONS	EQ	17-Jan-2020	8894.10	8881.00	8950.00	8844.40	8935.00	8935.50	8919.01	9224	822.69	3485	5078	55.05
GSPL	EQ	17-Jan-2020	244.15	244.15	245.75	242.10	244.10	244.40	244.12	260385	635.66	8086	129472	49.72
GSS	EQ	17-Jan-2020	40.85	41.10	42.85	41.10	42.85	42.85	42.65	49337	21.04	435	44893	90.99
GTL	EQ	17-Jan-2020	1.40	1.35	1.45	1.35	1.40	1.40	1.41	17276	0.24	34	16176	93.63
GTLINFRA	EQ	17-Jan-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.41	3984776	16.27	441	3227401	80.99
GTNIND	EQ	17-Jan-2020	6.50	7.15	7.15	6.20	6.50	6.60	6.61	1353	0.09	21	797	58.91
GTPL	EQ	17-Jan-2020	78.85	79.15	80.40	77.50	78.00	78.00	78.30	74603	58.41	963	43697	58.57
GUFICBIO	EQ	17-Jan-2020	64.70	64.70	65.20	63.05	63.30	63.55	64.03	27997	17.93	625	17384	62.09
GUJALKALI	EQ	17-Jan-2020	430.60	432.60	450.00	431.65	440.10	439.65	442.56	149093	659.82	6547	72423	48.58
GUJAPOLLO	EQ	17-Jan-2020	136.55	138.75	138.75	132.00	137.00	137.00	135.04	2254	3.04	237	1418	62.91
GUJGASLTD	EQ	17-Jan-2020	271.10	272.50	275.85	267.00	268.20	269.90	272.04	936164	2546.76	27376	371232	39.65
GULFOILLUB	EQ	17-Jan-2020	817.70	817.70	834.45	815.00	824.30	822.55	825.59	3302	27.26	486	1592	48.21
GULFPETRO	EQ	17-Jan-2020	45.80	46.60	47.50	46.00	47.35	46.95	46.81	17201	8.05	438	10518	61.15
GULPOLY	EQ	17-Jan-2020	51.15	53.70	53.70	53.70	53.70	53.70	53.70	13991	7.51	57	13991	100.00
GVKPIL	EQ	17-Jan-2020	4.00	4.00	4.00	3.95	4.00	3.95	3.96	831295	32.95	634	661868	79.62
HAL	EQ	17-Jan-2020	844.45	842.00	844.00	821.00	824.90	824.00	831.23	16603	138.01	1971	10020	60.35
HARITASEAT	EQ	17-Jan-2020	501.80	499.65	509.50	499.00	502.50	504.70	505.19	2971	15.01	332	1823	61.36
HARRMALAYA	EQ	17-Jan-2020	64.10	66.00	68.10	65.10	65.75	65.60	66.58	201005	133.82	2662	54895	27.31
HATHWAY	EQ	17-Jan-2020	21.95	23.85	23.90	21.65	22.10	22.00	22.45	2555931	573.74	13239	1415089	55.36
HATSUN	EQ	17-Jan-2020	606.05	610.40	611.00	600.15	603.50	604.15	607.53	9151	55.60	472	6407	70.01
HAVELLS	EQ	17-Jan-2020	639.50	639.50	651.60	637.70	638.70	638.70	643.72	2587519	16656.49	44230	1523409	58.88
HAVISHA	BE	17-Jan-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.66	38915	0.26	31	-	-
HBLPOWER	EQ	17-Jan-2020	18.10	18.20	18.85	17.90	18.50	18.35	18.36	290262	53.30	1596	141786	48.85
HCC	EQ	17-Jan-2020	11.15	11.10	11.25	10.90	10.95	10.95	11.02	1349455	148.69	1719	629878	46.68
HCG	EQ	17-Jan-2020	107.50	107.50	109.65	107.25	108.85	107.80	108.15	8930	9.66	289	6513	72.93
HCL-INSYS	EQ	17-Jan-2020	7.95	8.15	8.25	7.70	8.05	8.00	8.03	467045	37.51	1068	309640	66.30
HCLTECH	EQ	17-Jan-2020	593.25	585.00	602.00	585.00	600.50	598.80	594.66	4555694	27091.00	69220	1932730	42.42
HDFC	EQ	17-Jan-2020	2482.10	2467.75	2479.00	2448.25	2452.70	2453.95	2461.39	2250437	55392.09	158586	1462820	65.00
HDFCAMC	EQ	17-Jan-2020	3244.80	3257.90	3270.40	3241.05	3260.80	3263.25	3262.85	243008	7928.99	18249	119985	49.37
HDFCBANK	EQ	17-Jan-2020	1287.65	1281.75	1284.90	1271.90	1277.40	1278.15	1277.38	8459407	108059.02	136379	6692529	79.11
HDFCLIFE	EQ	17-Jan-2020	607.50	607.50	611.55	601.70	606.35	607.65	607.17	2313300	14045.65	57721	1264300	54.65
HDFCMFGETF	EQ	17-Jan-2020	3579.80	3589.95	3594.90	3580.00	3580.00	3583.05	3585.63	830	29.76	154	588	70.84
HDFCNIFETF	EQ	17-Jan-2020	1300.55	1296.78	1301.90	1296.10	1299.77	1299.61	1299.28	1135	14.75	34	1097	96.65
HDFCSENETF	EQ	17-Jan-2020	4424.00	4439.81	4439.81	4392.00	4392.00	4392.00	4414.20	103	4.55	14	61	59.22
HDIL	BE	17-Jan-2020	3.10	3.10	3.10	2.95	3.00	2.95	2.97	791575	23.54	731	-	-
HEG	EQ	17-Jan-2020	1134.35	1147.80	1168.80	1125.35	1129.05	1131.95	1152.19	963361	11099.79	37295	194819	20.22
HEIDELBERG	EQ	17-Jan-2020	197.25	196.10	201.35	194.00	195.50	195.35	197.68	284366	562.12	3947	115924	40.77
HEOF1100RG	MF	17-Jan-2020	9.85	9.75	9.80	9.36	9.80	9.63	9.66	4180	0.40	7	3806	91.05
HEOF1126RG	MF	17-Jan-2020	10.01	10.03	10.03	10.03	10.03	10.03	10.03	10000	1.00	1	10000	100.00
HERCULES	EQ	17-Jan-2020	98.90	98.65	101.95	97.40	100.05	99.80	100.49	20460	20.56	785	8460	41.35
HERITGFOOD	EQ	17-Jan-2020	370.15	375.00	377.00	365.50	375.00	371.60	369.67	16477	60.91	644	11647	70.69
HEROMOTOCO	EQ	17-Jan-2020	2434.50	2445.00	2474.90	2421.60	2445.00	2454.00	2459.23	457663	11255.00	26124	84036	18.36
HESTERBIO	EQ	17-Jan-2020	1593.60	1608.20	1634.00	1595.25	1608.00	1603.25	1612.33	6108	98.48	678	4176	68.37
HEXATRADEX	BE	17-Jan-2020	11.10	11.30	11.65	11.30	11.65	11.65	11.53	14952	1.72	34	-	-
HEXAWARE	EQ	17-Jan-2020	336.85	338.00	341.90	335.00	340.65	341.00	339.75	272056	924.30	11101	126298	46.42
HFCL	EQ	17-Jan-2020	17.75	17.55	17.85	17.20	17.30	17.25	17.47	2513623	439.01	3572	1549703	61.65
HGINFRA	EQ	17-Jan-2020	279.55	281.00	286.55	279.20	284.90	284.25	282.85	51265	145.01	1369	37326	72.81
HGS	EQ	17-Jan-2020	630.40	625.10	645.00	625.10	644.95	639.95	637.80	3688	23.52	190	3337	90.48
HHOF1140RD	MF	17-Jan-2020	8.40	8.31	8.31	8.31	8.31	8.31	8.31	1765	0.15	2	1765	100.00
HHOF1140RG	MF	17-Jan-2020	8.75	8.70	8.83	8.70	8.82	8.82	8.80	19587	1.72	26	19587	100.00
HIKAL	EQ	17-Jan-2020	129.05	129.10	132.40	128.00	128.00	128.40	130.13	556821	724.56	7347	264783	47.55
HIL	EQ	17-Jan-2020	1409.40	1425.00	1478.70	1420.10	1445.00	1448.60	1451.29	35598	516.63	4440	16266	45.69
HILTON	BE	17-Jan-2020	11.85	11.85	11.85	11.30	11.80	11.80	11.54	4527	0.52	36	-	-
HIMATSEIDE	EQ	17-Jan-2020	138.30	139.00	147.55	138.00	144.00	144.85	144.11	777242	1120.06	10143	275579	35.46
HINDALCO	EQ	17-Jan-2020	209.65	209.50	212.00	208.15	210.10	210.05	210.32	8678002	18251.31	65564	4109088	47.35
HINDCOMPOS	EQ	17-Jan-2020	200.90	206.00	241.05	206.00	240.95	239.35	232.65	113030	262.97	3993	28380	25.11
HINDCOPPER	EQ	17-Jan-2020	47.50	47.50	47.55	46.55	46.75	46.70	46.98	729797	342.88	2986	349205	47.85
HINDMOTORS	EQ	17-Jan-2020	5.65	5.75	5.80	5.60	5.65	5.65	5.70	61970	3.54	201	49739	80.26
HINDNATGLS	BE	17-Jan-2020	33.30	34.00	34.95	34.00	34.90	34.90	34.42	1515	0.52	16	-	-
HINDOILEXP	EQ	17-Jan-2020	99.90	99.90	109.50	99.80	104.90	104.25	106.04	1116356	1183.80	9798	338705	30.34
HINDPETRO	EQ	17-Jan-2020	250.20	248.00	252.70	246.85	250.05	249.65	249.97	3905216	9761.74	45677	1779925	45.58
HINDUNILVR	EQ	17-Jan-2020	2049.25	2055.00	2063.90	2040.05	2061.95	2060.30	2056.36	994719	20455.01	61520	670916	67.45
HINDZINC	EQ	17-Jan-2020	215.75	217.00	219.60	216.35	216.60	216.95	217.33	1274504	2769.91	23236	856028	67.17
HIRECT	EQ	17-Jan-2020	248.05	248.65	248.65	231.25	242.00	241.50	239.58	47043	112.71	2466	24999	53.14
HISARMETAL	EQ	17-Jan-2020	61.45	62.55	63.95	61.40	61.45	61.60	62.83	9649	6.06	193	7750	80.32
HITECH	EQ	17-Jan-2020	177.30	188.00	188.00	174.95	180.00	179.85	179.68	12770	22.95	224	10328	80.88
HITECHCORP	EQ	17-Jan-2020	91.05	90.80	91.40	90.20	90.20	90.25	90.78	9006	8.18	52	8036	89.23
HITECHGEAR	EQ	17-Jan-2020	205.95	209.40	210.00	203.15	206.00	206.00	206.49	13738	28.37	448	5027	36.59
HLVLTD	EQ	17-Jan-2020	5.75	5.75	5.80	5.65	5.75	5.70	5.73	248705	14.25	257	207872	83.58
HMT	BZ	17-Jan-2020	13.50	13.50	13.50	13.10	13.30	13.25	13.34	3411	0.46	18	-	-
HMVL	EQ	17-Jan-2020	79.10	79.00	79.95	76.10	76.30	76.65	77.49	11586	8.98	291	8366	72.21
HNDFDS	EQ	17-Jan-2020	680.75	687.75	687.75	660.00	668.65	666.90	675.16	5810	39.23	795	3898	67.09
HNGSNGBEES	EQ	17-Jan-2020	366.74	374.89	374.89	367.21	370.00	369.83	370.61	195	0.72	43	139	71.28
HONAUT	EQ	17-Jan-2020	27923.15	27999.95	28000.00	27505.10	27999.00	27975.75	27952.72	2050	573.03	346	201	9.80
HONDAPOWER	EQ	17-Jan-2020	1299.00	1308.70	1308.70	1270.00	1272.20	1278.10	1285.59	3017	38.79	325	1705	56.51
HOVS	EQ	17-Jan-2020	52.85	54.80	54.80	50.45	51.40	51.65	52.81	19646	10.38	361	12921	65.77
HPL	EQ	17-Jan-2020	46.95	46.50	47.30	45.90	46.40	46.10	46.47	38732	18.00	514	29922	77.25
HSCL	EQ	17-Jan-2020	70.80	71.65	73.80	71.25	72.35	72.45	72.74	2845976	2070.11	16440	841303	29.56
HSIL	EQ	17-Jan-2020	56.80	57.00	61.40	56.00	57.95	58.40	59.19	3992430	2363.10	20470	1305230	32.69
HTMEDIA	EQ	17-Jan-2020	17.75	18.00	18.00	17.05	17.30	17.25	17.25	168251	29.02	439	138864	82.53
HUBTOWN	BE	17-Jan-2020	13.90	14.00	14.00	13.70	13.80	13.90	13.94	16608	2.32	38	-	-
HUDCO	EQ	17-Jan-2020	41.50	41.75	42.30	40.90	41.00	41.10	41.38	1228060	508.21	4639	418917	34.11
HUDCO	N3	17-Jan-2020	1117.99	1115.01	1119.00	1115.01	1119.00	1119.00	1118.91	1029	11.51	10	958	93.10
HUDCO	N4	17-Jan-2020	1109.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1	0.01	1	1	100.00
HUDCO	N8	17-Jan-2020	1240.00	1191.00	1191.00	1163.99	1174.90	1174.97	1169.68	6935	81.12	129	3493	50.37
HUDCO	ND	17-Jan-2020	1245.05	1250.55	1250.55	1245.75	1250.00	1250.00	1247.12	592	7.38	5	430	72.64
HUDCO	NE	17-Jan-2020	1327.02	1332.55	1332.55	1255.60	1327.99	1327.99	1302.50	1002	13.05	19	1000	99.80
IBMFNIFTY	EQ	17-Jan-2020	119.50	119.06	122.00	119.06	119.75	119.75	119.45	85	0.10	7	43	50.59
IBREALEST	EQ	17-Jan-2020	102.80	102.80	104.30	98.70	103.05	102.85	102.38	3199454	3275.74	16137	1217984	38.07
IBUCCREDIT	NB	17-Jan-2020	798.68	798.00	798.00	780.00	780.00	780.11	789.15	200	1.58	3	200	100.00
IBULHSGFIN	EQ	17-Jan-2020	307.50	306.40	311.00	303.15	303.80	304.65	306.99	11410286	35028.67	99155	1164653	10.21
IBULHSGFIN	N7	17-Jan-2020	1148.92	1160.00	1166.20	1160.00	1166.20	1160.82	1160.83	45	0.52	3	45	100.00
IBULHSGFIN	NA	17-Jan-2020	774.99	774.99	774.99	750.00	764.99	764.99	760.51	271	2.06	8	271	100.00
IBULISL	EQ	17-Jan-2020	136.55	132.70	135.90	129.75	129.75	129.75	131.63	318352	419.04	2623	207493	65.18
IBVENTURES	E3	17-Jan-2020	77.00	75.00	80.00	70.55	74.00	75.25	76.03	70851	53.87	641	34299	48.41
IBVENTURES	EQ	17-Jan-2020	181.80	181.80	188.40	179.25	183.45	183.80	184.68	869418	1605.62	6471	461175	53.04
ICEMAKE	SM	17-Jan-2020	52.80	52.05	55.65	52.05	53.80	53.80	53.41	8000	4.27	4	2000	25.00
ICFL	N1	17-Jan-2020	983.37	968.00	968.00	967.00	967.00	967.00	967.31	65	0.63	4	65	100.00
ICFL	N3	17-Jan-2020	923.50	916.00	918.00	910.00	910.00	910.00	911.02	545	4.97	12	545	100.00
ICFL	N5	17-Jan-2020	940.00	940.00	948.90	940.00	948.00	948.00	948.52	26	0.25	3	26	100.00
ICFL	N6	17-Jan-2020	890.01	921.00	930.01	921.00	930.00	930.00	925.85	13	0.12	3	13	100.00
ICFL	N7	17-Jan-2020	966.60	970.00	970.00	960.00	970.00	970.00	966.25	40	0.39	4	40	100.00
ICFL	N8	17-Jan-2020	850.00	711.10	711.10	711.10	711.10	711.10	711.10	10	0.07	1	10	100.00
ICFL	NI	17-Jan-2020	910.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
ICICI500	EQ	17-Jan-2020	164.01	165.50	167.50	163.22	163.27	164.11	164.31	22988	37.77	58	22117	96.21
ICICIB22	EQ	17-Jan-2020	34.64	34.95	34.95	34.25	34.35	34.34	34.70	735080	255.09	2987	630786	85.81
ICICIBANK	EQ	17-Jan-2020	537.15	534.50	538.00	530.60	530.65	532.05	534.57	18312609	97894.45	163715	11972622	65.38
ICICIBANKN	EQ	17-Jan-2020	319.40	323.10	323.10	316.48	317.02	317.06	317.54	685	2.18	71	627	91.53
ICICIBANKP	EQ	17-Jan-2020	175.83	180.00	180.00	175.00	175.28	175.33	175.48	1150	2.02	31	996	86.61
ICICIGI	EQ	17-Jan-2020	1414.60	1415.00	1435.15	1396.00	1407.95	1412.50	1419.28	570066	8090.84	31666	353553	62.02
ICICIGOLD	EQ	17-Jan-2020	35.85	35.25	36.60	35.25	35.90	36.05	36.00	40488	14.57	728	35097	86.68
ICICILIQ	EQ	17-Jan-2020	999.99	1000.05	1000.05	999.95	1000.00	1000.00	1000.00	9448	94.48	37	3915	41.44
ICICILOVOL	EQ	17-Jan-2020	94.64	96.77	96.77	93.20	94.62	94.05	94.08	440726	414.63	153	355894	80.75
ICICIMCAP	EQ	17-Jan-2020	68.56	69.50	69.66	67.10	68.50	68.76	68.72	10188	7.00	125	8996	88.30
ICICINF100	EQ	17-Jan-2020	133.12	134.70	134.70	133.00	133.00	133.36	133.95	1136	1.52	26	1135	99.91
ICICINIFTY	EQ	17-Jan-2020	129.81	129.20	130.99	129.00	130.47	130.37	130.24	103564	134.89	3653	63851	61.65
ICICINV20	EQ	17-Jan-2020	58.76	59.40	60.50	58.01	58.71	58.71	58.77	2847	1.67	250	1562	54.86
ICICINXT50	EQ	17-Jan-2020	29.26	29.10	29.50	29.10	29.37	29.36	29.31	29614	8.68	157	27015	91.22
ICICIPRULI	EQ	17-Jan-2020	492.20	490.10	492.70	480.60	481.95	481.50	484.75	1776007	8609.17	42648	1036767	58.38
ICICISENSX	EQ	17-Jan-2020	444.95	439.61	448.32	439.61	445.60	445.60	444.99	85	0.38	29	66	77.65
ICIL	EQ	17-Jan-2020	61.60	61.60	63.95	61.00	63.30	63.45	63.10	553744	349.43	3968	403239	72.82
ICRA	EQ	17-Jan-2020	2936.40	2999.95	2999.95	2863.25	2975.00	2962.90	2954.78	578	17.08	264	278	48.10
IDBI	EQ	17-Jan-2020	36.05	36.00	36.25	35.65	35.65	35.80	35.89	2221825	797.43	4008	445531	20.05
IDBIGOLD	EQ	17-Jan-2020	3670.00	3681.05	3730.00	3662.00	3662.00	3670.35	3682.48	25	0.92	14	5	20.00
IDEA	EQ	17-Jan-2020	6.00	5.40	5.40	3.65	4.45	4.50	4.36	1074276694	46831.18	388644	-	-
IDFC	EQ	17-Jan-2020	39.65	39.25	39.45	38.00	38.10	38.25	38.57	2449831	944.84	9113	1401783	57.22
IDFCFIRSTB	EQ	17-Jan-2020	45.00	43.50	44.30	41.35	43.55	43.50	43.30	28332556	12266.80	42236	5793024	20.45
IDFCFIRSTB	N1	17-Jan-2020	4982.95	4985.05	4985.05	4985.05	4985.05	4985.05	4985.05	4	0.20	1	4	100.00
IDFCFIRSTB	N2	17-Jan-2020	9943.12	9912.00	9912.00	9905.00	9905.00	9905.00	9909.00	7	0.69	4	4	57.14
IDFCFIRSTB	N5	17-Jan-2020	5225.00	5225.00	5225.00	5210.16	5225.00	5225.00	5220.05	12	0.63	4	8	66.67
IDFCFIRSTB	N6	17-Jan-2020	9635.00	9635.00	9635.00	9635.00	9635.00	9635.00	9635.00	4	0.39	2	4	100.00
IDFCFIRSTB	N7	17-Jan-2020	5170.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
IDFCFIRSTB	N9	17-Jan-2020	4973.05	4901.00	4984.00	4901.00	4970.00	4970.00	4954.41	17	0.84	10	12	70.59
IDFCFIRSTB	NA	17-Jan-2020	9725.00	9725.00	9725.00	9725.00	9725.00	9725.00	9725.00	6	0.58	2	6	100.00
IDFCFIRSTB	NB	17-Jan-2020	5220.00	5220.00	5220.00	5200.00	5220.00	5213.84	5213.85	13	0.68	4	13	100.00
IDFCFIRSTB	NC	17-Jan-2020	9324.00	9324.00	9340.00	9300.00	9325.00	9325.00	9317.45	29	2.70	11	21	72.41
IDFCFIRSTB	ND	17-Jan-2020	5150.00	5199.95	5199.95	5199.95	5199.95	5199.95	5199.95	9	0.47	1	9	100.00
IDFNIFTYET	EQ	17-Jan-2020	125.59	124.00	126.80	121.25	126.65	126.65	125.36	93	0.12	12	71	76.34
IEX	EQ	17-Jan-2020	196.45	197.60	200.00	183.00	185.00	184.80	189.08	412602	780.15	18880	193614	46.93
IFBAGRO	EQ	17-Jan-2020	434.65	426.75	444.00	426.75	434.40	432.75	437.61	5739	25.11	539	2657	46.30
IFBIND	EQ	17-Jan-2020	683.20	687.25	690.00	675.00	678.90	678.55	683.73	10322	70.57	970	7541	73.06
IFCI	EQ	17-Jan-2020	6.75	6.80	6.85	6.65	6.70	6.70	6.73	1260223	84.84	5893	698428	55.42
IFCI	NH	17-Jan-2020	984.01	985.00	985.00	984.00	984.90	984.90	984.85	409	4.03	14	409	100.00
IFCI	NL	17-Jan-2020	1042.50	1041.95	1041.95	1040.99	1041.00	1041.00	1041.22	461	4.80	7	461	100.00
IFGLEXPOR	EQ	17-Jan-2020	160.80	158.25	160.00	153.60	155.50	155.40	156.82	2277	3.57	166	1808	79.40
IGARASHI	EQ	17-Jan-2020	353.60	353.50	359.75	343.10	344.15	346.90	351.37	425048	1493.50	13961	103835	24.43
IGL	EQ	17-Jan-2020	456.70	454.00	479.40	452.25	470.15	469.10	470.95	6428299	30274.32	59101	847516	13.18
IGPL	EQ	17-Jan-2020	182.85	189.00	203.00	184.15	192.90	193.35	194.60	194897	379.28	4679	79490	40.79
IIFCL	N1	17-Jan-2020	1149.99	1122.00	1122.00	1122.00	1122.00	1122.00	1122.00	4	0.04	1	4	100.00
IIFCL	N4	17-Jan-2020	1284.00	1300.00	1310.60	1300.00	1304.00	1304.00	1300.28	104	1.35	5	100	96.15
IIFL	EQ	17-Jan-2020	146.90	147.50	150.05	146.30	148.50	148.80	148.44	286170	424.78	4413	155469	54.33
IIFLFIN	ND	17-Jan-2020	1049.39	1045.25	1052.00	1045.25	1052.00	1050.80	1050.81	60	0.63	4	60	100.00
IIFLFIN	NE	17-Jan-2020	981.11	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	24	0.24	3	24	100.00
IIFLFIN	NF	17-Jan-2020	976.89	977.50	980.00	973.80	975.35	979.34	977.72	2281	22.30	25	2271	99.56
IIFLFIN	NG	17-Jan-2020	1065.48	1037.00	1061.00	1037.00	1061.00	1059.90	1057.15	216	2.28	9	191	88.43
IIFLFIN	NH	17-Jan-2020	931.00	936.00	950.00	936.00	950.00	950.00	944.00	175	1.65	3	175	100.00
IIFLFIN	NJ	17-Jan-2020	1036.37	1020.80	1035.00	1020.80	1035.00	1028.40	1025.70	561	5.75	5	561	100.00
IIFLFIN	NK	17-Jan-2020	962.87	950.00	980.00	950.00	980.00	980.00	975.23	44	0.43	3	37	84.09
IIFLFIN	NN	17-Jan-2020	975.00	951.00	951.00	925.00	925.00	925.00	945.83	40	0.38	3	40	100.00
IIFLSEC	EQ	17-Jan-2020	48.85	51.25	51.25	47.50	51.25	51.25	51.05	1421026	725.45	4519	769133	54.13
IIFLWAM	EQ	17-Jan-2020	1208.90	1218.50	1381.00	1210.00	1350.00	1356.95	1323.12	69023	913.26	2486	39090	56.63
IIHFL	N2	17-Jan-2020	1017.67	1018.00	1018.70	1017.35	1018.70	1018.70	1017.54	1070	10.89	12	1070	100.00
IIHFL	N3	17-Jan-2020	1933.00	1940.00	1959.00	1940.00	1950.00	1950.00	1945.41	37	0.72	6	32	86.49
IITL	EQ	17-Jan-2020	60.55	63.50	63.55	63.50	63.55	63.55	63.50	101	0.06	3	101	100.00
IL&FSENGG	BZ	17-Jan-2020	1.95	1.90	2.00	1.90	2.00	1.95	1.97	10357	0.20	20	-	-
IL&FSTRANS	BZ	17-Jan-2020	1.95	2.00	2.00	1.90	1.90	1.95	1.92	189729	3.64	135	-	-
IMFA	EQ	17-Jan-2020	238.85	239.70	239.70	233.00	234.00	234.70	236.56	26747	63.27	1131	15459	57.80
IMPAL	EQ	17-Jan-2020	585.50	595.65	598.00	585.00	591.70	588.85	591.33	1635	9.67	200	751	45.93
IMPEXFERRO	BE	17-Jan-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.42	13846	0.06	9	-	-
INDBANK	EQ	17-Jan-2020	8.85	9.00	9.00	8.70	8.70	8.75	8.78	16627	1.46	105	14865	89.40
INDHOTEL	EQ	17-Jan-2020	141.25	141.00	146.00	139.30	145.55	145.50	143.82	1142899	1643.77	26469	748249	65.47
INDIACEM	EQ	17-Jan-2020	86.85	86.00	87.75	85.60	86.30	86.25	86.55	2486875	2152.40	12263	1361990	54.77
INDIAGLYCO	EQ	17-Jan-2020	285.15	300.00	320.85	292.40	298.95	299.20	309.21	2587188	7999.86	49372	470749	18.20
INDIAMART	EQ	17-Jan-2020	2009.10	2025.00	2179.90	2001.70	2164.90	2139.70	2097.77	96945	2033.68	8255	56145	57.91
INDIANB	EQ	17-Jan-2020	102.35	102.35	103.65	101.00	101.60	102.05	102.44	1645618	1685.80	15103	638359	38.79
INDIANCARD	EQ	17-Jan-2020	122.00	122.00	128.10	122.00	123.35	124.45	124.82	1921	2.40	288	1432	74.54
INDIANHUME	EQ	17-Jan-2020	256.15	259.40	259.50	253.15	253.80	255.20	255.56	18937	48.40	944	9849	52.01
INDIGO	EQ	17-Jan-2020	1457.45	1458.00	1480.00	1448.55	1472.10	1472.95	1470.37	631678	9288.01	19592	123552	19.56
INDIGRID	IV	17-Jan-2020	96.51	96.55	96.75	96.35	96.50	96.50	96.55	73143	70.62	34	71442	97.67
INDLMETER	BE	17-Jan-2020	25.00	25.00	26.15	24.00	26.15	26.10	25.64	2645	0.68	32	-	-
INDNIPPON	EQ	17-Jan-2020	421.60	422.95	423.00	413.30	413.30	415.95	417.00	17987	75.01	625	11369	63.21
INDOCO	EQ	17-Jan-2020	199.50	200.00	207.00	198.70	207.00	205.15	203.05	30411	61.75	1061	20487	67.37
INDORAMA	EQ	17-Jan-2020	24.95	25.30	25.45	24.90	25.20	25.15	25.21	17480	4.41	100	11473	65.64
INDOSOLAR	BZ	17-Jan-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.81	116556	0.94	83	-	-
INDOSTAR	EQ	17-Jan-2020	226.15	238.00	249.80	232.10	238.40	239.90	242.24	770867	1867.32	19855	189470	24.58
INDOTECH	BE	17-Jan-2020	113.30	114.40	115.60	113.25	113.40	115.55	115.31	6048	6.97	27	-	-
INDOTHAI	EQ	17-Jan-2020	26.05	26.95	26.95	26.20	26.45	26.40	26.48	4518	1.20	248	1824	40.37
INDOWIND	BE	17-Jan-2020	3.40	3.40	3.55	3.25	3.30	3.30	3.36	53485	1.80	72	-	-
INDRAMEDCO	EQ	17-Jan-2020	46.05	46.10	47.45	45.70	46.60	46.15	46.21	142403	65.80	984	84414	59.28
INDSWFTLAB	EQ	17-Jan-2020	24.75	24.75	25.00	24.30	24.35	24.30	24.83	54332	13.49	296	51305	94.43
INDSWFTLTD	EQ	17-Jan-2020	3.20	3.25	3.25	3.10	3.10	3.15	3.18	8392	0.27	17	7390	88.06
INDTERRAIN	EQ	17-Jan-2020	67.45	67.40	68.90	65.00	66.50	66.60	65.86	9856	6.49	450	7016	71.19
INDUSINDBK	EQ	17-Jan-2020	1386.45	1350.00	1377.00	1317.05	1350.50	1352.25	1351.92	10020063	135462.79	223096	2698579	26.93
INEOSSTYRO	EQ	17-Jan-2020	756.70	751.90	772.05	751.85	769.90	768.75	767.13	3420	26.24	416	2439	71.32
INFIBEAM	EQ	17-Jan-2020	58.55	58.85	59.30	57.35	57.80	57.95	58.20	1392775	810.63	4989	575667	41.33
INFOBEAN	EQ	17-Jan-2020	66.25	67.90	67.90	64.40	65.25	65.25	66.07	607	0.40	21	461	75.95
INFRABEES	EQ	17-Jan-2020	342.63	366.60	373.50	336.00	347.76	347.76	349.44	416	1.45	35	206	49.52
INFRATEL	EQ	17-Jan-2020	243.05	218.75	228.60	210.25	216.00	218.25	221.60	28282727	62675.72	181822	7154360	25.30
INFY	EQ	17-Jan-2020	767.00	770.70	772.90	762.25	767.45	767.85	766.35	3762957	28837.44	98313	1716214	45.61
INGERRAND	EQ	17-Jan-2020	643.90	643.90	653.80	638.15	650.00	649.50	648.60	20284	131.56	1414	11017	54.31
INNOVANA	SM	17-Jan-2020	117.50	112.10	112.10	111.65	112.00	112.00	111.96	23000	25.75	18	21000	91.30
INNOVATIVE	SM	17-Jan-2020	12.70	12.50	12.50	12.50	12.50	12.50	12.50	3000	0.38	1	3000	100.00
INOXLEISUR	EQ	17-Jan-2020	395.55	395.00	400.00	389.20	399.00	398.75	396.63	175721	696.97	7690	119563	68.04
INOXWIND	EQ	17-Jan-2020	48.40	47.00	47.05	45.00	45.50	46.00	46.03	300647	138.39	2094	133738	44.48
INSECTICID	EQ	17-Jan-2020	549.95	552.50	585.00	547.05	565.95	568.15	573.66	62805	360.29	3572	27446	43.70
INSPIRISYS	EQ	17-Jan-2020	39.25	39.90	42.00	39.25	39.75	39.75	39.74	2004	0.80	38	1745	87.08
INTEGRA	BE	17-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	1161	0.00	5	-	-
INTELLECT	EQ	17-Jan-2020	161.90	162.30	163.95	160.00	160.05	160.40	161.37	118786	191.68	1521	67030	56.43
INTENTECH	EQ	17-Jan-2020	30.95	30.00	31.45	30.00	31.05	31.05	30.70	11896	3.65	107	6908	58.07
INVENTURE	EQ	17-Jan-2020	13.85	13.90	14.25	13.60	14.00	14.00	13.92	23576	3.28	22	2573	10.91
IOB	EQ	17-Jan-2020	11.45	11.35	11.50	11.25	11.40	11.35	11.39	558836	63.68	895	256388	45.88
IOC	EQ	17-Jan-2020	124.15	124.15	124.25	122.30	122.65	122.65	122.98	7715842	9489.04	44652	3927090	50.90
IOLCP	EQ	17-Jan-2020	183.60	184.00	188.50	181.40	182.60	183.20	185.00	386387	714.83	5389	169168	43.78
IPAPPM	EQ	17-Jan-2020	322.90	328.00	332.90	321.00	322.35	322.40	327.32	15933	52.15	1010	7719	48.45
IPCALAB	EQ	17-Jan-2020	1242.95	1250.70	1250.70	1224.05	1231.00	1234.90	1236.41	148704	1838.59	7835	123177	82.83
IRB	EQ	17-Jan-2020	95.65	94.85	102.90	94.15	100.25	100.40	100.01	6269203	6269.96	34660	1798642	28.69
IRBINVIT	IV	17-Jan-2020	54.25	54.01	54.60	53.86	54.50	54.46	54.19	305000	165.29	65	185000	60.66
IRCON	EQ	17-Jan-2020	441.65	444.95	444.95	431.00	432.60	432.55	436.83	83334	364.02	2027	44352	53.22
IRCTC	EQ	17-Jan-2020	1003.65	1010.00	1025.00	1010.00	1022.00	1021.85	1018.44	1099347	11196.24	29864	269246	24.49
IREDA	N4	17-Jan-2020	1342.00	1130.01	1130.01	1130.01	1130.01	1130.01	1130.01	7	0.08	1	7	100.00
IRFC	N1	17-Jan-2020	1072.96	1068.00	1075.00	1068.00	1074.00	1074.01	1073.32	234	2.51	13	216	92.31
IRFC	N2	17-Jan-2020	1160.40	1151.00	1155.00	1151.00	1155.00	1155.00	1153.00	20	0.23	3	10	50.00
IRFC	N7	17-Jan-2020	1150.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	10	0.12	1	10	100.00
IRFC	N9	17-Jan-2020	1170.00	1188.00	1188.00	1179.99	1179.99	1179.99	1180.24	320	3.78	4	320	100.00
IRFC	NJ	17-Jan-2020	1165.00	1154.00	1154.00	1153.00	1153.00	1153.00	1153.03	62	0.71	4	60	96.77
IRFC	NN	17-Jan-2020	1095.00	1099.00	1099.99	1099.00	1099.99	1099.99	1099.84	10	0.11	4	10	100.00
ISEC	EQ	17-Jan-2020	426.05	425.20	437.70	425.20	427.50	430.20	432.94	261866	1133.72	9354	120391	45.97
ISFT	EQ	17-Jan-2020	73.05	74.55	76.40	71.50	72.75	72.05	73.13	4242	3.10	111	2903	68.43
ISMTLTD	EQ	17-Jan-2020	4.40	4.30	4.50	4.30	4.40	4.40	4.42	28646	1.27	59	27641	96.49
ITC	EQ	17-Jan-2020	240.75	240.75	242.10	239.40	239.95	239.95	240.43	7392403	17773.21	97633	4578819	61.94
ITDC	EQ	17-Jan-2020	329.90	326.05	326.60	312.50	315.50	315.85	319.02	104705	334.03	4657	46297	44.22
ITDCEM	EQ	17-Jan-2020	59.50	59.55	60.80	58.50	58.60	58.80	59.66	162442	96.91	1311	98113	60.40
ITI	EQ	17-Jan-2020	103.50	104.85	105.50	102.40	102.70	103.20	104.12	1791576	1865.37	13073	717846	40.07
IVC	EQ	17-Jan-2020	3.50	3.55	3.55	3.45	3.50	3.45	3.50	154255	5.39	128	122365	79.33
IVP	EQ	17-Jan-2020	57.60	57.60	61.00	52.80	58.10	57.40	57.10	3684	2.10	84	2179	59.15
IVZINNIFTY	EQ	17-Jan-2020	1305.40	1328.15	1329.85	1328.15	1329.85	1329.85	1329.34	7	0.09	3	7	100.00
IZMO	EQ	17-Jan-2020	26.70	25.80	28.00	25.80	27.00	26.95	27.49	20195	5.55	269	9767	48.36
J&KBANK	EQ	17-Jan-2020	30.95	31.20	31.20	29.90	30.00	30.00	30.42	877213	266.84	8951	466017	53.12
JAGRAN	EQ	17-Jan-2020	67.20	67.35	68.75	67.00	68.00	68.00	67.98	1124860	764.69	10904	606125	53.88
JAGSNPHARM	EQ	17-Jan-2020	28.30	27.50	28.75	27.25	28.00	27.80	27.99	15163	4.24	200	11047	72.85
JAIBALAJI	EQ	17-Jan-2020	26.90	26.90	27.25	26.10	26.85	26.50	26.55	11074	2.94	105	8188	73.94
JAICORPLTD	EQ	17-Jan-2020	116.10	115.00	122.00	115.00	116.30	117.30	118.71	6815441	8090.61	38215	1392369	20.43
JAIHINDPRO	BZ	17-Jan-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	488	0.00	1	-	-
JAINSTUDIO	BE	17-Jan-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.65	650	0.01	3	-	-
JALAN	SM	17-Jan-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	3000	0.11	1	3000	100.00
JAMNAAUTO	EQ	17-Jan-2020	46.40	46.60	46.90	45.65	45.65	45.85	46.23	698105	322.71	4838	271137	38.84
JASH	EQ	17-Jan-2020	131.30	136.00	136.00	122.10	135.00	135.00	134.01	20714	27.76	187	16666	80.46
JAYAGROGN	EQ	17-Jan-2020	136.10	137.00	139.00	131.15	132.20	133.90	135.21	17010	23.00	998	9808	57.66
JAYBARMARU	EQ	17-Jan-2020	238.70	239.00	239.80	233.00	233.60	234.15	236.34	33966	80.28	1219	16915	49.80
JAYNECOIND	EQ	17-Jan-2020	4.35	4.45	4.45	4.15	4.15	4.15	4.26	42884	1.83	210	37818	88.19
JAYSREETEA	EQ	17-Jan-2020	53.95	54.35	59.40	53.60	57.20	57.25	57.34	882667	506.09	7962	157353	17.83
JBCHEPHARM	EQ	17-Jan-2020	473.50	477.65	484.95	460.00	475.75	475.25	475.59	158080	751.82	8172	62624	39.62
JBFIND	EQ	17-Jan-2020	7.30	7.30	7.40	7.10	7.15	7.20	7.24	26862	1.94	176	21632	80.53
JBMA	EQ	17-Jan-2020	275.15	273.50	277.60	270.00	272.50	271.65	273.34	22973	62.80	1008	9618	41.87
JCHAC	EQ	17-Jan-2020	1995.25	1962.80	2170.00	1962.80	2085.00	2080.30	2090.94	19343	404.45	3113	5767	29.81
JETAIRWAYS	BZ	17-Jan-2020	46.95	44.65	44.65	44.65	44.65	44.65	44.65	36294	16.21	334	-	-
JHS	EQ	17-Jan-2020	16.20	16.40	16.40	15.85	15.85	15.90	16.02	29074	4.66	203	20065	69.01
JIKIND	BE	17-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.34	7510	0.03	13	-	-
JINDALPHOT	EQ	17-Jan-2020	15.30	15.50	15.90	14.55	14.75	14.75	15.09	36218	5.46	241	26028	71.86
JINDALPOLY	EQ	17-Jan-2020	278.55	289.90	297.00	265.55	268.50	272.10	286.44	346195	991.65	8970	83343	24.07
JINDALSAW	EQ	17-Jan-2020	98.50	98.70	101.25	97.65	98.40	98.35	99.22	1498553	1486.94	13734	495620	33.07
JINDALSTEL	EQ	17-Jan-2020	179.00	179.50	180.90	175.80	175.85	176.95	178.85	14452871	25849.33	61624	2210533	15.29
JINDCOT	BE	17-Jan-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.80	1583	0.03	16	-	-
JINDRILL	EQ	17-Jan-2020	101.75	102.50	108.00	100.05	101.80	101.35	104.07	76669	79.79	1803	29002	37.83
JINDWORLD	EQ	17-Jan-2020	62.45	63.20	63.60	62.40	63.00	62.90	63.15	169009	106.73	3120	70119	41.49
JISLDVREQS	EQ	17-Jan-2020	8.40	8.45	8.50	8.15	8.15	8.20	8.32	49089	4.09	181	27425	55.87
JISLJALEQS	EQ	17-Jan-2020	8.45	8.55	8.55	8.05	8.15	8.10	8.22	2392987	196.77	4206	1498730	62.63
JITFINFRA	BE	17-Jan-2020	10.25	10.75	10.75	9.75	9.75	9.85	10.29	2604	0.27	29	-	-
JIYAECO	EQ	17-Jan-2020	26.10	25.10	27.15	24.80	25.80	26.20	25.46	974262	248.08	1567	515244	52.89
JKCEMENT	EQ	17-Jan-2020	1276.40	1284.30	1287.95	1260.00	1260.00	1264.35	1275.69	34926	445.55	3145	24837	71.11
JKIL	EQ	17-Jan-2020	154.25	154.60	155.60	152.10	152.75	153.10	153.64	142864	219.49	2326	87017	60.91
JKLAKSHMI	EQ	17-Jan-2020	347.00	345.00	348.85	340.10	342.00	342.40	342.25	118201	404.54	2203	76561	64.77
JKPAPER	EQ	17-Jan-2020	135.25	139.00	140.80	136.35	136.55	136.65	138.55	2492443	3453.26	27635	854982	34.30
JKTYRE	EQ	17-Jan-2020	82.35	85.00	87.55	84.05	84.35	84.65	85.93	8860599	7613.85	45428	3303276	37.28
JMA	EQ	17-Jan-2020	26.25	26.70	29.75	25.50	26.20	26.80	27.63	37420	10.34	210	17866	47.74
JMCPROJECT	EQ	17-Jan-2020	100.60	101.95	107.70	100.05	103.90	104.05	104.05	483856	503.43	10306	267483	55.28
JMFINANCIL	EQ	17-Jan-2020	106.95	107.00	107.70	102.55	103.55	103.65	104.88	632191	663.01	5045	290450	45.94
JMTAUTOLTD	EQ	17-Jan-2020	1.45	1.40	1.50	1.40	1.50	1.45	1.45	199578	2.90	102	160450	80.39
JOCIL	EQ	17-Jan-2020	111.30	113.65	133.55	113.65	127.25	127.50	128.21	71965	92.27	1642	28094	39.04
JPASSOCIAT	EQ	17-Jan-2020	2.10	2.10	2.20	2.05	2.20	2.20	2.19	22134202	484.05	2627	13625414	61.56
JPINFRATEC	EQ	17-Jan-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.17	3154781	36.90	831	1807396	57.29
JPOLYINVST	EQ	17-Jan-2020	14.75	14.75	15.00	14.35	14.40	14.40	14.51	818	0.12	15	742	90.71
JPPOWER	EQ	17-Jan-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	299688	5.99	282	299688	100.00
JSL	EQ	17-Jan-2020	45.35	45.00	45.85	42.95	43.45	43.85	44.53	1742445	775.90	5601	864119	49.59
JSLHISAR	EQ	17-Jan-2020	80.55	80.35	80.90	78.80	78.85	79.75	79.82	505904	403.80	2398	309290	61.14
JSWENERGY	EQ	17-Jan-2020	67.60	67.35	68.25	67.00	67.40	67.45	67.60	869257	587.65	5685	453367	52.16
JSWHL	EQ	17-Jan-2020	2393.40	2393.40	2448.95	2350.00	2439.00	2429.00	2419.71	1217	29.45	224	918	75.43
JSWSTEEL	EQ	17-Jan-2020	277.45	276.80	279.55	272.85	273.70	273.35	275.90	4733742	13060.39	29633	1023258	21.62
JSWSTEEL	P2	17-Jan-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.24	7985	0.10	16	6402	80.18
JTEKTINDIA	EQ	17-Jan-2020	93.00	92.90	94.50	91.75	92.20	92.10	92.82	40143	37.26	657	23241	57.90
JUBILANT	EQ	17-Jan-2020	548.70	550.00	575.00	547.55	570.60	569.40	564.09	318079	1794.24	8858	119598	37.60
JUBLFOOD	EQ	17-Jan-2020	1746.70	1746.70	1759.90	1742.30	1748.40	1749.30	1750.56	416141	7284.81	17810	135198	32.49
JUBLINDS	BE	17-Jan-2020	126.95	127.00	131.00	120.70	128.75	126.55	124.72	10982	13.70	156	-	-
JUMPNET	EQ	17-Jan-2020	53.95	54.00	54.00	51.70	53.00	52.85	52.98	2467063	1307.00	935	1276601	51.75
JUNIORBEES	EQ	17-Jan-2020	300.83	301.75	302.30	300.05	300.28	301.41	300.64	150590	452.74	1338	127890	84.93
JUSTDIAL	EQ	17-Jan-2020	592.90	590.00	599.65	588.50	591.00	592.30	593.52	1440384	8548.98	25350	207850	14.43
JVLAGRO	BZ	17-Jan-2020	0.60	0.55	0.60	0.55	0.55	0.55	0.55	113328	0.63	70	-	-
JYOTHYLAB	EQ	17-Jan-2020	159.80	160.90	162.40	158.70	160.50	159.95	160.30	199393	319.62	4856	120253	60.31
KABRAEXTRU	EQ	17-Jan-2020	79.20	80.50	81.20	76.00	76.00	76.20	79.10	52891	41.84	1093	36122	68.30
KAJARIACER	EQ	17-Jan-2020	549.75	550.50	564.40	545.10	555.00	558.75	559.35	338402	1892.86	15733	141620	41.85
KAKATCEM	EQ	17-Jan-2020	245.00	247.00	247.50	237.90	240.00	239.35	242.64	91319	221.58	3191	37783	41.37
KALPATPOWR	EQ	17-Jan-2020	438.25	442.00	453.55	438.25	446.00	445.40	444.76	143182	636.81	5289	94859	66.25
KALYANIFRG	BE	17-Jan-2020	175.35	175.50	179.45	175.50	179.45	179.45	176.75	995	1.76	11	-	-
KAMATHOTEL	EQ	17-Jan-2020	41.80	40.55	41.95	40.20	40.85	40.60	40.88	36704	15.01	409	22999	62.66
KAMDHENU	EQ	17-Jan-2020	95.85	97.30	98.80	95.95	96.60	96.40	97.19	33732	32.78	455	23471	69.58
KANANIIND	BE	17-Jan-2020	3.20	3.20	3.20	3.05	3.05	3.05	3.06	6486	0.20	15	-	-
KANORICHEM	EQ	17-Jan-2020	44.70	46.95	47.50	46.10	46.50	46.40	46.59	172731	80.47	1891	78527	45.46
KANSAINER	EQ	17-Jan-2020	519.75	522.95	530.00	513.15	516.60	516.90	518.50	311780	1616.57	7465	233511	74.90
KAPSTON	SM	17-Jan-2020	100.00	105.00	105.00	105.00	105.00	105.00	105.00	1200	1.26	1	1200	100.00
KARDA	EQ	17-Jan-2020	132.00	132.00	133.75	130.50	133.75	133.10	131.83	22057	29.08	118	17509	79.38
KARMAENG	BE	17-Jan-2020	14.65	14.65	14.65	13.95	14.25	14.25	14.30	819	0.12	4	-	-
KARURVYSYA	EQ	17-Jan-2020	56.95	57.00	57.35	56.70	57.00	56.80	56.94	182424	103.88	1466	129432	70.95
KAUSHALYA	BE	17-Jan-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	2300	0.01	2	-	-
KAYA	EQ	17-Jan-2020	402.75	409.00	418.95	391.25	394.00	396.80	408.63	39262	160.43	2730	14220	36.22
KCP	EQ	17-Jan-2020	70.75	70.15	71.40	69.95	70.25	70.30	70.39	30784	21.67	500	20937	68.01
KCPSUGIND	EQ	17-Jan-2020	15.95	15.95	16.35	15.70	16.00	16.05	16.07	178696	28.72	649	103701	58.03
KDDL	EQ	17-Jan-2020	325.80	332.50	332.50	325.00	325.00	325.20	326.43	145	0.47	12	105	72.41
KEC	EQ	17-Jan-2020	330.75	330.00	349.70	326.15	345.50	344.85	339.82	750466	2550.24	15507	412143	54.92
KECL	EQ	17-Jan-2020	13.70	14.35	14.35	13.85	14.35	14.35	14.16	167224	23.68	455	122760	73.41
KEI	EQ	17-Jan-2020	530.35	533.95	537.00	521.60	531.00	528.40	528.85	301545	1594.72	14322	159158	52.78
KELLTONTEC	EQ	17-Jan-2020	16.45	16.50	16.60	16.15	16.25	16.40	16.39	26667	4.37	176	15498	58.12
KENNAMET	EQ	17-Jan-2020	1094.65	1095.00	1100.00	1072.25	1080.25	1074.85	1086.44	2348	25.51	179	1917	81.64
KERNEX	BE	17-Jan-2020	21.20	20.90	21.80	20.90	21.75	21.75	21.60	8949	1.93	96	-	-
KESORAMIND	EQ	17-Jan-2020	57.75	58.05	58.70	56.30	56.60	56.65	57.51	269741	155.14	2108	124082	46.00
KGL	BZ	17-Jan-2020	0.30	0.35	0.35	0.30	0.30	0.30	0.30	84312	0.26	50	-	-
KHADIM	EQ	17-Jan-2020	181.55	184.80	189.15	181.15	181.50	182.15	184.64	193756	357.76	3535	102224	52.76
KHAITANLTD	BE	17-Jan-2020	21.35	21.35	22.25	21.35	22.25	22.25	21.85	116	0.03	7	-	-
KICL	EQ	17-Jan-2020	1824.60	1830.00	1830.00	1790.65	1820.00	1815.85	1814.89	370	6.72	189	139	37.57
KILITCH	EQ	17-Jan-2020	131.50	132.10	132.10	127.10	128.30	129.50	130.07	8921	11.60	458	6514	73.02
KINGFA	EQ	17-Jan-2020	672.65	684.00	707.90	681.50	686.00	691.20	696.94	10199	71.08	822	7172	70.32
KIOCL	EQ	17-Jan-2020	125.55	125.15	126.50	124.10	124.10	124.80	125.29	8434	10.57	228	6073	72.01
KIRIINDUS	EQ	17-Jan-2020	409.30	407.50	415.20	397.40	399.00	400.90	409.31	169300	692.96	5175	60844	35.94
KIRLFER	EQ	17-Jan-2020	78.60	79.00	79.70	76.20	78.00	77.85	77.77	14445	11.23	854	12042	83.36
KIRLOSBROS	EQ	17-Jan-2020	149.65	149.90	152.50	145.55	146.50	146.65	148.96	54653	81.41	2547	36026	65.92
KIRLOSENG	EQ	17-Jan-2020	149.45	151.00	154.25	149.80	152.25	152.40	151.69	48636	73.78	1011	32240	66.29
KIRLOSIND	EQ	17-Jan-2020	666.00	659.00	685.00	659.00	667.00	667.60	673.11	1035	6.97	404	550	53.14
KITEX	EQ	17-Jan-2020	126.50	127.35	131.30	126.60	128.60	129.25	129.06	296814	383.06	4286	161172	54.30
KKCL	EQ	17-Jan-2020	998.05	999.00	1000.00	990.95	1000.00	999.25	996.98	400	3.99	247	155	38.75
KMSUGAR	EQ	17-Jan-2020	9.50	9.40	9.55	9.00	9.35	9.30	9.20	237680	21.86	321	170951	71.92
KNRCON	EQ	17-Jan-2020	294.35	294.85	301.00	294.50	297.00	297.20	297.01	192065	570.45	6651	95492	49.72
KOHINOOR	BE	17-Jan-2020	9.05	9.35	9.35	8.65	8.85	8.90	8.92	26091	2.33	105	-	-
KOKUYOCMLN	EQ	17-Jan-2020	82.90	84.00	87.65	82.15	85.60	85.90	85.82	152804	131.13	1809	79687	52.15
KOLTEPATIL	EQ	17-Jan-2020	264.10	265.95	278.10	263.30	267.10	268.00	272.57	231113	629.94	7020	77613	33.58
KOPRAN	EQ	17-Jan-2020	34.20	34.50	36.95	34.05	36.15	36.25	36.14	335782	121.35	2431	138482	41.24
KOTAKBANK	EQ	17-Jan-2020	1701.55	1703.90	1705.85	1690.10	1699.00	1698.10	1699.33	2295875	39014.53	93648	1347057	58.67
KOTAKBKETF	EQ	17-Jan-2020	326.67	326.67	331.50	323.45	324.10	324.31	325.01	228915	744.00	2970	139065	60.75
KOTAKGOLD	EQ	17-Jan-2020	351.35	352.00	352.45	350.90	351.40	351.35	351.79	40672	143.08	427	35813	88.05
KOTAKNIFTY	EQ	17-Jan-2020	127.84	127.84	128.34	127.48	127.81	128.09	128.04	6392	8.18	216	5203	81.40
KOTAKNV20	EQ	17-Jan-2020	59.69	59.99	59.99	59.51	59.60	59.60	59.63	7081	4.22	73	6240	88.12
KOTAKPSUBK	EQ	17-Jan-2020	243.61	241.70	245.00	241.00	241.00	241.00	241.62	4720	11.40	256	4170	88.35
KOTARISUG	EQ	17-Jan-2020	11.85	11.90	13.40	11.55	13.10	12.85	12.82	355268	45.56	1092	211315	59.48
KOTHARIPET	EQ	17-Jan-2020	17.10	17.45	18.90	17.15	18.00	18.00	17.91	27068	4.85	140	15486	57.21
KOTHARIPRO	EQ	17-Jan-2020	77.60	79.90	79.90	76.00	76.15	76.60	76.90	4681	3.60	124	3336	71.27
KPITTECH	EQ	17-Jan-2020	103.55	104.80	106.90	103.10	103.70	104.40	104.61	468742	490.35	4696	361096	77.04
KPRMILL	EQ	17-Jan-2020	692.15	699.95	701.95	665.55	665.55	671.95	679.53	17590	119.53	1803	11722	66.64
KRBL	EQ	17-Jan-2020	271.95	270.00	276.00	265.35	271.00	272.50	271.64	164997	448.20	4585	76047	46.09
KREBSBIO	EQ	17-Jan-2020	95.50	97.50	104.10	91.15	98.00	98.15	97.64	563	0.55	190	480	85.26
KRIDHANINF	BE	17-Jan-2020	2.80	2.70	2.90	2.70	2.70	2.70	2.71	34524	0.94	81	-	-
KRISHANA	BE	17-Jan-2020	52.80	53.00	53.20	53.00	53.20	53.20	53.16	20	0.01	2	-	-
KRITIKA	SM	17-Jan-2020	33.20	33.50	33.50	33.50	33.50	33.50	33.50	48000	16.08	8	48000	100.00
KSB	EQ	17-Jan-2020	697.45	698.90	728.00	690.00	720.00	724.80	711.94	18570	132.21	1307	13025	70.14
KSCL	EQ	17-Jan-2020	498.00	501.00	503.35	491.15	494.95	493.80	497.17	48874	242.99	2341	16410	33.58
KSERASERA	BE	17-Jan-2020	0.10	0.10	0.15	0.05	0.10	0.10	0.10	2239759	2.27	239	-	-
KSK	BE	17-Jan-2020	0.50	0.50	0.55	0.50	0.55	0.50	0.51	258782	1.33	75	-	-
KSL	EQ	17-Jan-2020	258.90	260.00	261.20	256.00	256.15	257.50	258.55	29397	76.01	1026	14949	50.85
KTKBANK	EQ	17-Jan-2020	78.45	76.70	76.90	74.00	74.95	74.80	75.16	1985742	1492.50	9345	908881	45.77
KUANTUM	EQ	17-Jan-2020	491.00	498.80	539.95	498.80	530.20	534.95	529.43	4279	22.65	558	2394	55.95
KWALITY	BE	17-Jan-2020	2.35	2.25	2.40	2.25	2.35	2.30	2.28	280209	6.40	361	-	-
L&TFH	EQ	17-Jan-2020	126.05	126.80	129.15	126.30	126.55	127.25	127.63	9731241	12420.24	47022	1511317	15.53
L&TFINANCE	NA	17-Jan-2020	1065.00	1056.00	1089.00	1056.00	1089.00	1089.00	1072.50	100	1.07	4	50	50.00
L&TFINANCE	NE	17-Jan-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1	0.01	1	1	100.00
L&TFINANCE	NK	17-Jan-2020	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	19	0.20	1	19	100.00
L&TFINANCE	NM	17-Jan-2020	1050.00	1051.00	1051.00	1051.00	1051.00	1051.00	1051.00	93	0.98	2	93	100.00
L&TFINANCE	NQ	17-Jan-2020	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	15	0.16	2	15	100.00
L&TFINANCE	Y5	17-Jan-2020	1004.50	1009.65	1009.65	1009.65	1009.65	1009.65	1009.65	10	0.10	1	10	100.00
L&TFINANCE	Y7	17-Jan-2020	1023.70	1024.00	1024.00	1023.99	1023.99	1023.99	1024.00	81	0.83	2	50	61.73
L&TFINANCE	Y9	17-Jan-2020	1011.71	1014.60	1017.30	1014.60	1017.30	1016.76	1016.58	640	6.51	17	630	98.44
L&TINFRA	N1	17-Jan-2020	986.12	995.00	995.00	987.05	987.05	987.05	991.55	83	0.82	4	47	56.63
L&TINFRA	N2	17-Jan-2020	1933.50	1934.00	1935.00	1933.50	1933.50	1933.50	1933.63	50	0.97	7	50	100.00
L&TINFRA	N3	17-Jan-2020	993.98	990.00	1000.00	987.00	987.00	987.00	999.28	717	7.16	12	699	97.49
L&TINFRA	N4	17-Jan-2020	1860.01	1880.55	1882.00	1880.30	1881.00	1881.00	1880.70	60	1.13	6	60	100.00
L&TINFRA	N5	17-Jan-2020	1048.99	1043.01	1043.01	1043.00	1043.00	1043.00	1043.01	20	0.21	2	20	100.00
L&TINFRA	N6	17-Jan-2020	1962.97	1962.00	1979.00	1962.00	1979.00	1979.00	1968.53	728	14.33	20	728	100.00
LAKSHVILAS	EQ	17-Jan-2020	16.55	16.65	16.70	16.20	16.30	16.20	16.35	479452	78.38	1204	361157	75.33
LALPATHLAB	EQ	17-Jan-2020	1678.85	1681.00	1700.00	1660.00	1663.00	1669.90	1679.27	67502	1133.54	7329	32239	47.76
LAMBODHARA	EQ	17-Jan-2020	36.60	35.95	39.75	34.70	39.10	39.35	37.76	86725	32.74	1330	41636	48.01
LAOPALA	EQ	17-Jan-2020	173.40	175.35	179.00	171.30	177.00	178.15	176.21	73963	130.33	1204	52775	71.35
LASA	BE	17-Jan-2020	24.05	22.85	24.00	22.85	23.20	23.20	23.01	24491	5.64	99	-	-
LAURUSLABS	EQ	17-Jan-2020	402.95	408.95	410.50	402.00	403.00	405.90	407.48	186700	760.77	3342	148143	79.35
LAXMICOT	SM	17-Jan-2020	10.20	11.70	11.70	9.20	9.20	9.20	10.45	12000	1.25	2	0	0.00
LAXMIMACH	EQ	17-Jan-2020	3710.20	3743.60	3825.00	3650.00	3761.00	3768.40	3775.64	11984	452.47	1878	6132	51.17
LEMONTREE	EQ	17-Jan-2020	56.50	56.95	56.95	55.65	56.50	56.35	56.56	844740	477.77	2924	681284	80.65
LGBBROSLTD	EQ	17-Jan-2020	325.05	325.05	334.00	320.00	326.05	327.15	328.56	25638	84.24	1324	12546	48.94
LGBFORGE	BE	17-Jan-2020	3.45	3.45	3.60	3.30	3.50	3.55	3.42	38877	1.33	83	-	-
LIBAS	BE	17-Jan-2020	49.95	47.50	49.95	47.50	49.95	49.95	49.13	3	0.00	2	-	-
LIBERTSHOE	EQ	17-Jan-2020	152.60	163.00	163.00	155.05	155.45	156.45	157.55	674267	1062.31	9486	213070	31.60
LICHSGFIN	EQ	17-Jan-2020	470.40	469.70	470.95	458.00	465.20	466.65	464.96	3481469	16187.37	62855	1228311	35.28
LICNETFGSC	EQ	17-Jan-2020	19.96	20.00	20.05	19.67	19.93	19.78	19.85	3870	0.77	44	3163	81.73
LICNETFN50	EQ	17-Jan-2020	129.00	129.99	130.00	127.20	127.20	129.47	129.22	31	0.04	9	16	51.61
LICNETFSEN	EQ	17-Jan-2020	514.85	491.00	510.00	491.00	510.00	510.00	509.59	51	0.26	5	50	98.04
LICNFNHGP	EQ	17-Jan-2020	130.21	127.65	128.00	127.65	128.00	128.00	127.83	2	0.00	2	1	50.00
LINCOLN	EQ	17-Jan-2020	211.15	211.15	212.95	205.10	206.00	206.20	209.92	60037	126.03	1695	29391	48.95
LINCPEN	EQ	17-Jan-2020	225.55	234.00	247.90	233.90	236.10	242.80	241.21	37078	89.44	1074	31929	86.11
LINDEINDIA	EQ	17-Jan-2020	716.10	720.00	740.00	719.30	732.90	730.00	732.79	95840	702.30	4002	39607	41.33
LIQUIDBEES	EQ	17-Jan-2020	1000.00	1000.00	1000.01	999.40	1000.01	1000.00	1000.00	566482	5664.83	3173	399041	70.44
LIQUIDETF	EQ	17-Jan-2020	999.99	1000.00	1000.01	999.99	1000.00	1000.00	1000.00	9677	96.77	131	5396	55.76
LOKESHMACH	EQ	17-Jan-2020	36.10	35.45	36.25	35.45	35.70	35.95	35.82	7032	2.52	66	3591	51.07
LOTUSEYE	EQ	17-Jan-2020	25.80	26.25	26.25	24.70	25.50	25.35	25.57	2265	0.58	61	2047	90.38
LOVABLE	EQ	17-Jan-2020	83.85	83.70	87.45	83.10	83.60	84.00	84.83	89737	76.12	1596	27911	31.10
LPDC	EQ	17-Jan-2020	1.70	1.65	1.75	1.65	1.65	1.65	1.70	3211	0.05	14	3211	100.00
LSIL	EQ	17-Jan-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.46	594641	2.73	176	458032	77.03
LT	EQ	17-Jan-2020	1319.30	1320.60	1325.95	1302.00	1304.00	1304.20	1311.60	2941837	38585.23	158742	1709372	58.11
LTI	EQ	17-Jan-2020	1901.60	1905.00	1918.00	1882.70	1895.00	1902.35	1898.87	133212	2529.52	13703	79399	59.60
LTMFEOFR	MF	17-Jan-2020	6.81	7.49	7.49	7.49	7.49	7.49	7.49	7410	0.56	4	7410	100.00
LTTS	EQ	17-Jan-2020	1655.65	1662.00	1673.90	1623.30	1649.00	1642.65	1649.27	115600	1906.56	10645	62544	54.10
LUMAXIND	EQ	17-Jan-2020	1472.65	1470.00	1489.90	1445.00	1480.00	1483.70	1472.88	3026	44.57	296	1991	65.80
LUMAXTECH	EQ	17-Jan-2020	112.75	113.65	122.00	113.50	114.55	115.20	116.87	68930	80.56	1046	37164	53.92
LUPIN	EQ	17-Jan-2020	753.95	753.00	770.00	751.45	766.35	766.65	761.51	1336060	10174.22	24831	349851	26.19
LUXIND	EQ	17-Jan-2020	1494.30	1498.60	1510.00	1480.05	1484.95	1499.65	1495.05	54911	820.95	1851	7297	13.29
LYKALABS	EQ	17-Jan-2020	20.85	21.00	21.80	20.00	21.20	21.35	21.37	41942	8.96	330	29445	70.20
LYPSAGEMS	EQ	17-Jan-2020	4.45	4.55	5.30	4.55	5.30	5.30	5.20	140504	7.31	376	96038	68.35
M&M	EQ	17-Jan-2020	567.45	566.80	574.00	565.15	568.50	569.30	570.16	2646260	15087.98	42403	1078475	40.75
M&MFIN	EQ	17-Jan-2020	359.10	358.70	361.15	354.40	359.70	360.05	358.70	1624941	5828.60	24154	693429	42.67
M&MFIN	N2	17-Jan-2020	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	50	0.53	2	50	100.00
M&MFIN	N3	17-Jan-2020	1322.00	1330.55	1330.55	1330.55	1330.55	1330.55	1330.55	10	0.13	2	10	100.00
M100	EQ	17-Jan-2020	18.86	19.50	19.50	18.71	19.07	19.06	18.98	149265	28.33	495	117393	78.65
M14RG	MF	17-Jan-2020	7.10	6.85	6.96	6.85	6.96	6.96	6.87	11096	0.76	18	11096	100.00
M15RD	MF	17-Jan-2020	5.71	5.52	5.94	5.52	5.94	5.92	5.72	6373	0.36	8	6373	100.00
M15RG	MF	17-Jan-2020	6.25	6.20	6.87	6.20	6.50	6.72	6.35	21088	1.34	28	20088	95.26
M17RD	MF	17-Jan-2020	5.21	5.22	5.22	4.82	5.00	5.00	5.11	15882	0.81	9	15882	100.00
M17RG	MF	17-Jan-2020	4.92	4.82	5.18	4.82	5.11	5.11	5.03	24448	1.23	14	24448	100.00
M50	EQ	17-Jan-2020	121.10	121.25	121.49	118.30	120.74	120.85	120.91	5772	6.98	282	1396	24.19
MAANALU	EQ	17-Jan-2020	73.85	73.50	73.95	70.25	70.25	71.00	71.82	4641	3.33	187	3055	65.83
MADHAV	EQ	17-Jan-2020	36.70	35.10	38.80	35.10	36.15	36.20	36.79	9904	3.64	218	5935	59.93
MADHUCON	EQ	17-Jan-2020	3.60	3.75	3.75	3.45	3.65	3.65	3.69	33994	1.25	42	31627	93.04
MADRASFERT	EQ	17-Jan-2020	22.25	22.10	22.45	21.75	21.90	21.90	22.09	154935	34.22	727	64124	41.39
MAGADSUGAR	EQ	17-Jan-2020	133.90	133.80	141.00	133.00	133.50	133.55	135.82	91941	124.88	1444	45690	49.69
MAGMA	EQ	17-Jan-2020	68.25	70.80	70.80	67.50	68.75	68.60	69.30	209657	145.29	1887	135378	64.57
MAGNUM	EQ	17-Jan-2020	3.95	4.00	4.00	3.95	4.00	4.00	3.98	49	0.00	4	49	100.00
MAHABANK	EQ	17-Jan-2020	13.55	13.30	13.80	13.30	13.65	13.60	13.56	515166	69.83	975	295950	57.45
MAHAPEXLTD	BE	17-Jan-2020	93.10	89.00	94.00	89.00	93.95	93.95	91.52	102	0.09	4	-	-
MAHASTEEL	EQ	17-Jan-2020	92.15	93.90	93.90	91.00	91.15	91.70	91.83	6047	5.55	138	5260	86.99
MAHESHWARI	EQ	17-Jan-2020	226.55	221.20	227.90	221.20	223.10	223.70	224.76	22882	51.43	1612	9376	40.98
MAHINDCIE	EQ	17-Jan-2020	172.15	172.90	173.70	168.20	168.50	169.05	170.16	120638	205.28	2142	72589	60.17
MAHLIFE	EQ	17-Jan-2020	410.75	415.80	415.80	409.20	412.00	413.00	412.98	164447	679.13	1582	158174	96.19
MAHLOG	EQ	17-Jan-2020	439.45	442.90	442.90	428.00	430.00	431.10	431.38	63368	273.36	1402	56118	88.56
MAHSCOOTER	EQ	17-Jan-2020	4306.05	4300.10	4374.95	4300.10	4340.00	4333.40	4330.33	3099	134.20	662	2274	73.38
MAHSEAMLES	EQ	17-Jan-2020	423.20	423.20	424.25	415.15	416.25	415.95	419.61	26497	111.18	930	19034	71.83
MAITHANALL	EQ	17-Jan-2020	554.50	559.00	559.25	544.60	546.00	546.55	551.29	10882	59.99	614	7038	64.68
MAJESCO	EQ	17-Jan-2020	422.75	420.00	423.30	414.15	414.80	415.80	418.66	8544	35.77	523	6059	70.92
MALUPAPER	EQ	17-Jan-2020	32.30	34.50	35.50	34.40	35.50	35.50	35.23	433487	152.74	2294	186273	42.97
MAN50ETF	EQ	17-Jan-2020	125.23	125.00	125.60	125.00	125.45	125.44	125.43	965	1.21	23	841	87.15
MANAKALUCO	EQ	17-Jan-2020	4.60	4.75	4.75	4.45	4.45	4.45	4.58	10775	0.49	43	10772	99.97
MANAKCOAT	EQ	17-Jan-2020	4.30	4.15	4.50	4.15	4.50	4.50	4.45	441505	19.64	85	441275	99.95
MANAKSIA	EQ	17-Jan-2020	36.65	37.75	37.75	36.00	36.50	36.25	36.76	16883	6.21	203	13752	81.45
MANAKSTEEL	EQ	17-Jan-2020	13.55	13.55	13.55	13.15	13.45	13.30	13.37	28533	3.81	115	18498	64.83
MANALIPETC	EQ	17-Jan-2020	22.95	24.50	25.50	23.40	23.50	23.75	24.39	2048924	499.65	8483	924922	45.14
MANAPPURAM	EQ	17-Jan-2020	183.65	183.00	183.80	180.70	182.00	182.05	182.21	2976866	5424.00	24106	798218	26.81
MANGALAM	EQ	17-Jan-2020	34.95	36.65	36.65	35.45	36.65	36.65	36.44	35253	12.85	249	23100	65.53
MANGCHEFER	EQ	17-Jan-2020	35.40	36.35	36.85	34.70	35.00	34.95	35.77	433023	154.90	2640	241197	55.70
MANGLMCEM	EQ	17-Jan-2020	301.90	304.95	305.25	296.00	304.00	303.65	302.96	19919	60.35	683	12280	61.65
MANGTIMBER	BE	17-Jan-2020	10.00	10.40	10.40	10.00	10.10	10.10	10.02	8507	0.85	19	-	-
MANINDS	EQ	17-Jan-2020	55.65	55.00	56.30	54.10	54.50	54.25	54.77	181477	99.39	1088	111657	61.53
MANINFRA	EQ	17-Jan-2020	30.65	30.90	31.00	30.20	30.65	30.50	30.58	74435	22.76	437	56239	75.55
MANUGRAPH	EQ	17-Jan-2020	14.45	14.65	15.85	14.60	15.85	15.85	15.50	23844	3.70	90	19734	82.76
MARALOVER	EQ	17-Jan-2020	17.70	17.40	18.15	17.05	17.55	17.60	17.50	5479	0.96	63	4970	90.71
MARATHON	EQ	17-Jan-2020	97.00	98.00	98.55	95.00	95.00	95.50	96.66	9840	9.51	432	4897	49.77
MARICO	EQ	17-Jan-2020	349.15	349.00	353.95	348.10	348.85	349.70	350.29	1641242	5749.14	38991	905080	55.15
MARINE	SM	17-Jan-2020	101.75	101.00	101.50	99.90	101.50	101.50	100.87	10000	10.09	5	4000	40.00
MARKSANS	EQ	17-Jan-2020	19.75	19.75	20.40	19.70	20.25	20.20	20.11	1736006	349.10	3891	753367	43.40
MARUTI	EQ	17-Jan-2020	7462.65	7469.00	7569.90	7432.55	7550.85	7520.15	7499.26	750738	56299.78	49650	316998	42.22
MASFIN	EQ	17-Jan-2020	876.45	876.00	904.95	870.05	873.85	876.10	884.16	15385	136.03	1478	7879	51.21
MASTEK	EQ	17-Jan-2020	442.60	443.50	449.25	437.00	442.00	441.75	442.45	50750	224.54	2080	27233	53.66
MATRIMONY	EQ	17-Jan-2020	493.15	485.00	497.40	475.00	478.00	479.50	489.31	16543	80.95	898	4825	29.17
MAWANASUG	EQ	17-Jan-2020	47.10	47.00	48.40	45.65	46.80	46.30	47.09	527999	248.65	3197	231467	43.84
MAXINDIA	EQ	17-Jan-2020	79.45	80.40	80.85	78.65	78.90	79.05	79.68	94404	75.22	857	51103	54.13
MAXVIL	EQ	17-Jan-2020	54.80	54.80	56.45	53.75	53.85	54.20	54.71	84905	46.45	662	59304	69.85
MAYURUNIQ	EQ	17-Jan-2020	244.30	244.30	245.95	235.25	240.70	240.00	240.71	160870	387.23	4542	114100	70.93
MAZDA	EQ	17-Jan-2020	472.45	482.00	487.00	473.25	480.00	482.45	479.78	9472	45.44	422	3522	37.18
MBECL	BE	17-Jan-2020	4.45	4.45	4.60	4.30	4.40	4.40	4.47	15482	0.69	24	-	-
MBLINFRA	EQ	17-Jan-2020	4.60	4.55	4.60	4.45	4.50	4.55	4.52	12078	0.55	119	8753	72.47
MC1RG	MF	17-Jan-2020	9.25	8.37	8.37	8.37	8.37	8.37	8.37	1503	0.13	1	1503	100.00
MCDHOLDING	EQ	17-Jan-2020	25.60	26.30	28.15	23.10	27.35	27.45	26.29	228587	60.09	1790	106781	46.71
MCDOWELL-N	EQ	17-Jan-2020	585.05	585.50	585.90	579.55	580.20	581.85	582.29	427043	2486.63	10562	188707	44.19
MCL	SM	17-Jan-2020	112.10	113.00	123.00	111.00	122.50	120.85	119.16	58800	70.06	47	45600	77.55
MCLEODRUSS	EQ	17-Jan-2020	5.05	5.20	5.20	4.80	4.95	4.95	4.91	317199	15.56	389	215702	68.00
MCX	EQ	17-Jan-2020	1371.20	1370.00	1399.00	1360.00	1381.05	1377.75	1382.20	301791	4171.37	13914	93550	31.00
MDL	SM	17-Jan-2020	22.00	23.00	23.00	23.00	23.00	23.00	23.00	2000	0.46	1	2000	100.00
MEGASOFT	EQ	17-Jan-2020	7.25	7.35	7.50	7.30	7.45	7.40	7.39	13780	1.02	52	11517	83.58
MEGH	EQ	17-Jan-2020	62.85	63.25	64.00	62.60	62.75	62.90	63.23	936744	592.28	5436	317834	33.93
MELSTAR	BE	17-Jan-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	1351	0.04	5	-	-
MENONBE	EQ	17-Jan-2020	59.05	59.40	61.25	59.40	60.00	60.50	60.68	4647	2.82	171	3822	82.25
MEP	EQ	17-Jan-2020	38.50	38.00	39.00	37.30	37.35	37.60	37.95	87718	33.29	535	63347	72.22
MERCATOR	EQ	17-Jan-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.78	244205	1.90	169	128577	52.65
METALFORGE	EQ	17-Jan-2020	4.70	4.70	4.75	4.50	4.60	4.60	4.61	14612	0.67	64	13778	94.29
METKORE	BZ	17-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.25	293	0.00	2	-	-
METROPOLIS	EQ	17-Jan-2020	1626.05	1636.00	1675.00	1634.90	1648.00	1653.10	1660.21	33697	559.44	6611	15642	46.42
MFSL	EQ	17-Jan-2020	528.75	537.90	537.90	518.20	523.45	524.05	530.40	4562374	24199.06	76300	1352885	29.65
MGEL	SM	17-Jan-2020	52.65	52.60	52.60	52.60	52.60	52.60	52.60	6000	3.16	3	6000	100.00
MGL	EQ	17-Jan-2020	1125.65	1124.00	1172.95	1110.70	1141.00	1136.95	1149.98	2530053	29095.11	61294	375368	14.84
MHHL	SM	17-Jan-2020	18.50	19.40	19.40	19.40	19.40	19.40	19.40	3000	0.58	1	3000	100.00
MHRIL	EQ	17-Jan-2020	239.05	240.30	244.90	236.65	244.00	243.05	242.59	48164	116.84	1120	29338	60.91
MIC	BE	17-Jan-2020	0.60	0.55	0.65	0.55	0.60	0.60	0.59	39391	0.23	39	-	-
MIDHANI	EQ	17-Jan-2020	169.05	169.20	170.55	164.00	166.20	166.75	166.99	522046	871.75	4758	278764	53.40
MINDACORP	EQ	17-Jan-2020	108.85	109.85	111.00	108.85	109.00	109.40	109.95	433757	476.92	3883	262165	60.44
MINDAIND	EQ	17-Jan-2020	396.95	397.70	398.50	386.20	387.80	389.50	393.37	57352	225.60	3883	35908	62.61
MINDTECK	EQ	17-Jan-2020	28.45	28.05	32.00	28.05	30.15	31.05	30.36	92696	28.14	1099	61566	66.42
MINDTREE	EQ	17-Jan-2020	897.60	897.60	903.25	881.15	881.35	883.55	889.91	910721	8104.59	19163	245173	26.92
MIRCELECTR	EQ	17-Jan-2020	9.55	9.95	10.00	9.50	9.70	9.75	9.88	756878	74.78	1055	530593	70.10
MIRZAINT	EQ	17-Jan-2020	65.15	67.50	67.50	64.40	64.80	65.05	65.80	635664	418.24	3971	262010	41.22
MMFL	EQ	17-Jan-2020	428.70	432.00	439.85	412.35	412.35	416.50	427.83	8657	37.04	611	3965	45.80
MMP	EQ	17-Jan-2020	110.45	110.00	110.50	110.00	110.50	110.50	110.45	3487	3.85	14	3437	98.57
MMTC	EQ	17-Jan-2020	23.35	23.45	23.50	22.30	22.35	22.55	22.83	1695228	387.02	4604	705844	41.64
MODIRUBBER	BE	17-Jan-2020	31.50	33.05	33.05	30.00	30.00	30.00	30.31	125	0.04	5	-	-
MOHOTAIND	EQ	17-Jan-2020	9.65	10.10	10.10	9.65	10.10	10.10	10.10	10135	1.02	34	10135	100.00
MOIL	EQ	17-Jan-2020	163.15	163.95	164.95	162.40	163.40	163.35	163.28	123790	202.13	2390	69744	56.34
MOKSH	SM	17-Jan-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	36000	9.36	1	36000	100.00
MOLDTECH	EQ	17-Jan-2020	52.20	54.90	54.90	51.50	52.40	52.30	52.71	12345	6.51	293	9937	80.49
MOLDTKPAC	EQ	17-Jan-2020	282.50	280.00	285.00	278.90	284.00	282.80	283.78	14852	42.15	759	9169	61.74
MONTECARLO	EQ	17-Jan-2020	296.40	296.40	308.65	296.40	299.00	299.40	301.15	22489	67.73	800	11644	51.78
MORARJEE	EQ	17-Jan-2020	17.30	17.25	17.30	15.95	16.05	16.10	16.36	33311	5.45	618	24126	72.43
MOREPENLAB	EQ	17-Jan-2020	15.75	15.75	15.90	15.60	15.70	15.70	15.73	395393	62.21	717	215957	54.62
MOTHERSUMI	EQ	17-Jan-2020	143.25	143.20	143.20	139.25	140.05	139.85	140.81	4628270	6517.11	33083	1536279	33.19
MOTILALOFS	EQ	17-Jan-2020	855.00	855.00	892.00	846.00	874.45	878.15	875.10	112385	983.48	6191	52810	46.99
MOTOGENFIN	EQ	17-Jan-2020	37.00	37.00	37.00	34.00	35.00	35.20	35.18	876	0.31	139	587	67.01
MPHASIS	EQ	17-Jan-2020	889.15	893.00	904.50	882.45	893.95	898.10	894.98	85568	765.81	10711	52382	61.22
MPSLTD	EQ	17-Jan-2020	491.85	486.00	499.85	486.00	497.50	498.35	496.45	3939	19.56	303	2253	57.20
MRF	EQ	17-Jan-2020	67059.40	67460.00	70000.00	67139.95	69213.00	69312.90	69231.56	22381	15494.72	11578	5446	24.33
MRPL	EQ	17-Jan-2020	47.25	47.70	47.90	46.15	46.60	46.70	47.07	1322273	622.37	5638	617829	46.72
MSPL	EQ	17-Jan-2020	7.05	6.85	7.20	6.70	6.85	6.75	6.87	22227	1.53	96	17394	78.26
MSTCLTD	EQ	17-Jan-2020	148.15	148.90	148.95	143.00	143.50	143.50	145.23	123557	179.44	2042	77577	62.79
MTEDUCARE	EQ	17-Jan-2020	14.40	14.40	15.00	13.70	13.80	13.80	14.12	112246	15.85	531	82286	73.31
MTNL	EQ	17-Jan-2020	12.10	12.70	12.70	12.70	12.70	12.70	12.70	522496	66.36	572	522494	100.00
MUKANDENGG	EQ	17-Jan-2020	13.45	12.85	13.40	12.85	13.30	13.30	13.11	10346	1.36	29	7522	72.70
MUKANDLTD	EQ	17-Jan-2020	32.55	33.40	33.45	31.20	32.00	32.00	32.39	7761	2.51	162	5095	65.65
MUKTAARTS	EQ	17-Jan-2020	40.00	40.00	40.30	39.05	39.10	39.25	39.47	7398	2.92	156	5754	77.78
MUNJALAU	EQ	17-Jan-2020	49.90	49.00	49.50	48.20	48.20	48.45	48.75	146752	71.54	1330	71948	49.03
MUNJALSHOW	EQ	17-Jan-2020	145.90	146.05	147.75	144.45	145.80	145.20	145.81	17067	24.88	355	11494	67.35
MURUDCERA	EQ	17-Jan-2020	21.90	22.25	22.25	20.20	21.50	21.40	21.35	90310	19.28	624	65955	73.03
MUTHOOTCAP	EQ	17-Jan-2020	626.15	625.30	630.30	612.25	615.60	620.05	622.23	6573	40.90	675	3533	53.75
MUTHOOTFIN	EQ	17-Jan-2020	789.05	789.05	792.20	775.50	779.25	779.80	784.05	487514	3822.37	15380	137227	28.15
N100	EQ	17-Jan-2020	634.81	638.00	641.90	635.00	641.75	641.50	640.19	110926	710.13	506	100567	90.66
NABARD	N2	17-Jan-2020	1202.03	1205.00	1205.00	1201.00	1201.00	1201.23	1201.90	850	10.22	8	650	76.47
NACLIND	EQ	17-Jan-2020	28.15	28.80	29.40	28.15	28.85	28.50	28.75	20906	6.01	324	13855	66.27
NAGAFERT	BE	17-Jan-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	74843	4.19	108	-	-
NAGREEKCAP	EQ	17-Jan-2020	7.65	8.00	8.00	7.40	7.80	7.80	7.77	1863	0.14	16	1563	83.90
NAGREEKEXP	EQ	17-Jan-2020	18.60	19.25	19.25	16.85	17.05	17.20	17.55	25474	4.47	286	11358	44.59
NAHARCAP	EQ	17-Jan-2020	80.00	78.60	81.90	78.60	79.95	79.30	79.90	2371	1.89	25	2144	90.43
NAHARINDUS	EQ	17-Jan-2020	30.10	30.10	31.30	30.10	30.85	30.50	30.79	28148	8.67	470	22428	79.68
NAHARPOLY	EQ	17-Jan-2020	40.45	40.00	41.85	37.70	38.45	38.30	38.87	47339	18.40	489	40121	84.75
NAHARSPING	EQ	17-Jan-2020	52.05	51.30	53.50	51.30	51.80	51.90	52.44	18097	9.49	208	11332	62.62
NATCOPHARM	EQ	17-Jan-2020	620.20	616.65	629.95	616.65	625.05	625.45	624.39	186728	1165.92	4246	153033	81.96
NATHBIOGEN	EQ	17-Jan-2020	374.00	376.00	382.00	366.10	366.10	368.20	373.18	14685	54.80	1193	9126	62.15
NATIONALUM	EQ	17-Jan-2020	47.45	47.45	47.75	46.20	46.45	46.45	46.94	9703097	4555.05	14589	3227454	33.26
NAUKRI	EQ	17-Jan-2020	2580.85	2555.00	2615.00	2555.00	2595.10	2600.45	2592.21	155575	4032.83	24906	82663	53.13
NAVINFLUOR	EQ	17-Jan-2020	1074.60	1083.80	1087.40	1068.05	1075.00	1074.95	1075.44	283752	3051.58	3622	59015	20.80
NAVKARCORP	EQ	17-Jan-2020	34.55	34.70	34.75	33.35	33.95	33.95	34.28	205966	70.60	891	135363	65.72
NAVNETEDUL	EQ	17-Jan-2020	98.35	99.80	99.80	97.05	98.00	98.00	97.68	41845	40.87	1463	22521	53.82
NBCC	EQ	17-Jan-2020	38.20	38.20	39.05	37.50	37.65	37.60	38.19	18070173	6900.92	24636	2339874	12.95
NBIFIN	EQ	17-Jan-2020	1680.00	1700.00	1701.90	1660.00	1701.90	1701.90	1697.51	284	4.82	32	266	93.66
NBVENTURES	EQ	17-Jan-2020	82.35	83.30	95.40	81.70	89.80	89.30	91.83	1383290	1270.29	10938	240493	17.39
NCC	EQ	17-Jan-2020	59.95	59.70	60.90	59.30	59.50	59.65	59.91	8964396	5370.17	20756	1131806	12.63
NCLIND	EQ	17-Jan-2020	96.15	96.10	97.80	95.25	95.50	95.65	96.36	51453	49.58	687	31840	61.88
NDGL	EQ	17-Jan-2020	577.75	600.00	600.00	578.60	593.90	593.05	594.22	47	0.28	9	22	46.81
NDL	EQ	17-Jan-2020	33.45	33.80	34.90	33.15	34.85	34.30	34.06	24865	8.47	264	19771	79.51
NDTV	EQ	17-Jan-2020	27.70	27.95	28.00	27.10	27.60	27.75	27.83	9439	2.63	141	8875	94.02
NECCLTD	EQ	17-Jan-2020	6.60	6.75	6.85	6.10	6.30	6.30	6.46	71624	4.63	202	35661	49.79
NECLIFE	EQ	17-Jan-2020	14.15	14.10	14.50	14.10	14.20	14.20	14.31	129790	18.57	572	93347	71.92
NELCAST	EQ	17-Jan-2020	58.80	58.30	59.50	56.90	57.25	57.40	57.93	81562	47.25	1004	47718	58.51
NELCO	EQ	17-Jan-2020	242.65	241.00	243.30	240.60	240.80	241.70	242.37	39498	95.73	1482	24461	61.93
NEOGEN	EQ	17-Jan-2020	382.50	382.50	386.50	381.95	385.00	382.70	383.75	4896	18.79	289	3675	75.06
NESCO	EQ	17-Jan-2020	713.60	716.55	725.50	705.50	706.00	712.20	716.95	26563	190.44	2284	11768	44.30
NESTLEIND	EQ	17-Jan-2020	15354.90	15399.00	15600.00	15358.65	15428.20	15439.45	15465.34	96399	14908.44	25802	41658	43.21
NETFCONSUM	EQ	17-Jan-2020	54.13	54.47	54.80	54.47	54.70	54.78	54.72	2187	1.20	20	2186	99.95
NETFDIVOPP	EQ	17-Jan-2020	29.86	29.94	29.94	29.94	29.94	29.94	29.94	100	0.03	1	100	100.00
NETFLTGILT	EQ	17-Jan-2020	20.17	20.17	20.24	20.17	20.24	20.18	20.20	5335	1.08	28	4000	74.98
NETFMID150	EQ	17-Jan-2020	66.18	66.54	66.87	66.10	66.75	66.72	66.77	36695	24.50	87	35692	97.27
NETFNIF100	EQ	17-Jan-2020	128.00	128.00	128.20	127.72	127.72	127.72	127.76	387	0.49	7	387	100.00
NETFNV20	EQ	17-Jan-2020	59.80	59.00	59.93	58.11	59.80	59.80	59.57	2400	1.43	39	2214	92.25
NETWORK18	BE	17-Jan-2020	28.20	28.10	28.95	27.25	27.75	27.40	27.59	232399	64.11	402	-	-
NEULANDLAB	EQ	17-Jan-2020	491.10	494.85	499.75	481.40	488.00	486.25	489.95	16589	81.28	947	10375	62.54
NEWGEN	EQ	17-Jan-2020	201.55	204.45	207.55	200.00	203.60	205.75	205.01	29058	59.57	904	10796	37.15
NEXTMEDIA	EQ	17-Jan-2020	9.00	9.35	9.35	8.80	8.85	8.85	8.99	3088	0.28	25	3026	97.99
NFL	EQ	17-Jan-2020	29.45	29.45	30.15	29.25	29.60	29.60	29.75	809294	240.74	2032	474507	58.63
NH	EQ	17-Jan-2020	349.20	349.65	361.90	349.65	358.90	359.40	358.65	515872	1850.17	34926	350503	67.94
NHAI	N1	17-Jan-2020	1071.00	1071.00	1072.39	1069.00	1071.00	1071.00	1070.91	1463	15.67	15	1448	98.97
NHAI	N2	17-Jan-2020	1170.57	1168.55	1172.80	1167.50	1170.01	1170.39	1168.14	21194	247.57	59	20472	96.59
NHAI	N6	17-Jan-2020	1285.22	1285.00	1287.00	1285.00	1285.00	1285.00	1285.91	110	1.41	3	60	54.55
NHAI	N8	17-Jan-2020	1131.00	1120.11	1134.00	1120.11	1134.00	1134.00	1132.74	55	0.62	2	55	100.00
NHAI	NA	17-Jan-2020	1200.01	1204.90	1204.90	1199.99	1200.00	1199.99	1200.91	1409	16.92	35	1057	75.02
NHAI	NE	17-Jan-2020	1170.98	1171.00	1171.50	1168.25	1171.00	1171.00	1170.14	1550	18.14	34	1290	83.23
NHBTF2014	N5	17-Jan-2020	6100.00	6145.00	6145.00	6145.00	6145.00	6145.00	6145.00	3	0.18	1	3	100.00
NHBTF2014	N6	17-Jan-2020	6591.00	6649.00	6649.00	6599.99	6600.00	6600.00	6600.48	1015	66.99	10	1005	99.01
NHPC	EQ	17-Jan-2020	24.60	24.50	24.60	24.20	24.30	24.25	24.33	691602	168.24	1766	406476	58.77
NHPC	N5	17-Jan-2020	1340.00	1287.55	1287.55	1287.55	1287.55	1287.55	1287.55	50	0.64	1	50	100.00
NHPC	N6	17-Jan-2020	1382.00	1380.00	1380.00	1380.00	1380.00	1380.00	1380.00	2	0.03	2	0	0.00
NIACL	EQ	17-Jan-2020	165.20	165.00	168.80	162.45	164.80	163.50	165.45	302052	499.75	5247	122604	40.59
NIBL	EQ	17-Jan-2020	5.70	5.70	5.95	5.60	5.65	5.65	5.86	17694	1.04	106	16594	93.78
NIFTYBEES	EQ	17-Jan-2020	130.91	131.45	131.45	130.50	131.13	131.19	131.10	394076	516.63	1736	238408	60.50
NIFTYEES	EQ	17-Jan-2020	15879.00	15501.00	15789.00	15501.00	15502.00	15502.00	15597.33	3	0.47	3	1	33.33
NIITLTD	EQ	17-Jan-2020	103.15	103.00	108.50	102.45	103.85	103.75	105.54	1177817	1243.03	22036	546796	46.42
NIITTECH	EQ	17-Jan-2020	1782.95	1782.00	1818.90	1777.80	1798.00	1799.10	1797.02	263017	4726.46	8737	26356	10.02
NILAINFRA	EQ	17-Jan-2020	5.30	5.35	6.00	5.10	5.45	5.35	5.49	2397150	131.61	1565	876876	36.58
NILASPACES	EQ	17-Jan-2020	1.05	1.10	1.10	1.00	1.10	1.10	1.07	815225	8.71	114	498948	61.20
NILKAMAL	EQ	17-Jan-2020	1503.50	1499.95	1502.95	1458.00	1458.05	1463.15	1475.15	18193	268.37	2057	7905	43.45
NIPPOBATRY	EQ	17-Jan-2020	535.70	538.05	545.00	525.10	525.20	526.40	529.07	2748	14.54	276	2003	72.89
NITCO	EQ	17-Jan-2020	32.70	32.25	33.75	32.25	32.75	32.60	33.15	45979	15.24	741	33987	73.92
NITINFIRE	BZ	17-Jan-2020	0.40	0.40	0.45	0.40	0.40	0.40	0.40	38053	0.15	19	-	-
NITINSPIN	EQ	17-Jan-2020	57.30	57.30	59.00	57.30	58.50	58.50	58.26	26917	15.68	445	21683	80.56
NKIND	EQ	17-Jan-2020	22.85	21.80	22.80	21.80	22.50	22.50	22.31	214	0.05	4	114	53.27
NLCINDIA	EQ	17-Jan-2020	59.15	59.30	60.40	58.80	60.00	60.00	59.55	436123	259.72	5396	257833	59.12
NMDC	EQ	17-Jan-2020	130.60	130.10	131.35	129.15	129.55	129.75	130.43	2321887	3028.45	10393	774794	33.37
NOCIL	EQ	17-Jan-2020	120.50	125.00	127.50	122.20	122.50	123.10	124.89	3944140	4925.68	30297	1521117	38.57
NOIDATOLL	EQ	17-Jan-2020	3.45	3.45	3.60	3.40	3.60	3.60	3.52	43646	1.54	58	41523	95.14
NPBET	EQ	17-Jan-2020	177.22	178.70	178.70	176.04	176.04	176.04	176.67	233	0.41	6	230	98.71
NRAIL	EQ	17-Jan-2020	262.75	269.00	277.55	268.00	270.00	268.95	272.46	18366	50.04	680	10214	55.61
NRBBEARING	EQ	17-Jan-2020	112.00	114.60	114.60	109.50	111.00	110.35	111.22	61234	68.11	1274	42232	68.97
NSIL	EQ	17-Jan-2020	752.75	775.00	776.20	741.25	775.55	775.25	772.70	1242	9.60	820	1001	80.60
NTL	BE	17-Jan-2020	0.40	0.35	0.45	0.35	0.45	0.35	0.35	13195	0.05	9	-	-
NTPC	EQ	17-Jan-2020	121.45	121.45	121.70	120.60	121.10	121.20	121.11	6811534	8249.58	44643	4757346	69.84
NTPC	N4	17-Jan-2020	1120.00	1148.00	1149.00	1130.00	1130.00	1133.00	1145.79	28	0.32	4	28	100.00
NTPC	N5	17-Jan-2020	1324.00	1229.70	1229.70	1229.70	1229.70	1229.70	1229.70	25	0.31	1	25	100.00
NTPC	N7	17-Jan-2020	13.85	13.80	13.85	13.80	13.85	13.85	13.85	10614	1.47	56	10614	100.00
NTPC	ND	17-Jan-2020	1215.58	1206.90	1206.90	1205.00	1205.00	1205.47	1205.48	100	1.21	4	100	100.00
NUCLEUS	EQ	17-Jan-2020	307.05	308.95	312.40	302.00	303.15	305.15	307.74	15085	46.42	525	8367	55.47
NXTDIGITAL	EQ	17-Jan-2020	387.05	399.00	399.00	383.05	389.10	390.70	390.31	1681	6.56	198	259	15.41
OAL	EQ	17-Jan-2020	210.60	209.00	214.00	204.00	209.00	208.35	209.39	4345	9.10	165	4118	94.78
OBEROIRLTY	EQ	17-Jan-2020	548.75	547.00	561.80	540.20	543.30	543.80	556.20	340724	1895.11	6708	193183	56.70
OCCL	EQ	17-Jan-2020	1035.85	1050.00	1059.80	1035.85	1047.45	1047.50	1049.08	5218	54.74	390	4176	80.03
OFSS	EQ	17-Jan-2020	2881.40	2866.05	2956.45	2859.40	2917.00	2907.25	2909.70	25493	741.77	3488	14926	58.55
OIL	EQ	17-Jan-2020	155.20	155.00	159.35	154.60	157.10	156.80	157.47	828535	1304.73	7395	191660	23.13
OILCOUNTUB	BE	17-Jan-2020	6.05	5.95	6.05	5.90	5.90	5.95	5.95	13835	0.82	40	-	-
OISL	EQ	17-Jan-2020	3.10	3.00	3.00	2.95	3.00	3.00	2.97	70212	2.09	38	64040	91.21
OLECTRA	EQ	17-Jan-2020	180.60	180.95	182.00	177.50	177.50	178.20	179.51	35972	64.57	1230	15960	44.37
OMAXAUTO	EQ	17-Jan-2020	57.00	62.40	66.70	61.15	62.30	63.60	64.44	607318	391.34	8278	117264	19.31
OMAXE	EQ	17-Jan-2020	154.70	156.00	156.55	154.50	154.85	154.95	155.13	168152	260.86	1572	85366	50.77
OMKARCHEM	EQ	17-Jan-2020	4.55	4.45	4.75	4.45	4.75	4.75	4.71	13656	0.64	74	13356	97.80
OMMETALS	EQ	17-Jan-2020	24.75	24.45	26.90	24.45	25.90	25.90	25.73	123708	31.83	606	79415	64.20
ONELIFECAP	EQ	17-Jan-2020	8.50	8.50	8.50	8.50	8.50	8.50	8.50	305	0.03	4	305	100.00
ONEPOINT	EQ	17-Jan-2020	16.00	16.25	16.60	15.75	16.50	16.40	16.37	7978	1.31	52	7000	87.74
ONGC	EQ	17-Jan-2020	124.50	124.55	125.55	124.00	125.40	125.40	124.79	8561603	10683.82	30925	5049114	58.97
ONMOBILE	EQ	17-Jan-2020	32.20	32.80	32.80	31.05	31.25	31.65	31.79	99401	31.60	781	63757	64.14
ONWARDTEC	EQ	17-Jan-2020	65.20	64.75	66.00	64.60	65.00	65.35	65.10	4137	2.69	67	3780	91.37
OPTIEMUS	EQ	17-Jan-2020	33.00	33.20	33.80	32.15	32.90	32.95	33.00	64119	21.16	330	59817	93.29
OPTOCIRCUI	EQ	17-Jan-2020	2.80	2.80	2.90	2.75	2.90	2.90	2.84	292245	8.29	270	206523	70.67
ORBTEXP	EQ	17-Jan-2020	84.50	85.90	88.60	84.10	87.00	86.95	87.18	5459	4.76	240	2866	52.50
ORICONENT	EQ	17-Jan-2020	20.15	20.40	20.45	20.00	20.25	20.10	20.22	50243	10.16	324	34985	69.63
ORIENTABRA	EQ	17-Jan-2020	19.45	19.50	19.60	17.70	18.90	18.50	18.70	95581	17.88	709	61963	64.83
ORIENTALTL	EQ	17-Jan-2020	10.10	10.10	10.50	10.05	10.45	10.30	10.35	6562	0.68	226	4932	75.16
ORIENTBANK	EQ	17-Jan-2020	54.05	54.00	56.20	52.65	55.20	55.25	55.03	1741585	958.31	7117	688218	39.52
ORIENTBELL	EQ	17-Jan-2020	134.05	136.50	136.50	131.15	131.60	131.65	132.85	23596	31.35	555	16900	71.62
ORIENTCEM	EQ	17-Jan-2020	85.10	85.00	85.00	83.05	83.40	83.30	83.87	111176	93.25	2634	78567	70.67
ORIENTELEC	EQ	17-Jan-2020	209.70	211.70	213.95	205.10	213.50	212.90	211.75	160153	339.13	2744	98134	61.28
ORIENTHOT	EQ	17-Jan-2020	36.65	36.65	36.80	35.40	36.35	36.25	36.06	20099	7.25	198	12056	59.98
ORIENTLTD	EQ	17-Jan-2020	98.40	92.30	112.90	92.30	99.05	99.25	100.39	1009	1.01	116	447	44.30
ORIENTPPR	EQ	17-Jan-2020	28.90	29.60	30.20	28.60	28.65	28.85	29.47	1364047	402.00	5597	561009	41.13
ORIENTREF	EQ	17-Jan-2020	247.35	247.85	248.35	241.00	245.50	246.35	244.51	32447	79.34	717	26106	80.46
ORISSAMINE	EQ	17-Jan-2020	1437.80	1445.60	1466.00	1411.10	1425.00	1423.75	1438.48	18361	264.12	1710	6741	36.71
ORTEL	BZ	17-Jan-2020	0.55	0.60	0.60	0.50	0.50	0.50	0.53	82616	0.44	35	-	-
ORTINLABSS	EQ	17-Jan-2020	9.80	9.80	9.90	9.40	9.55	9.60	9.62	13006	1.25	51	9298	71.49
OSIAHYPER	SM	17-Jan-2020	257.00	265.00	299.00	265.00	299.00	299.00	284.63	1200	3.42	3	1200	100.00
OSWALAGRO	EQ	17-Jan-2020	6.55	6.55	6.90	6.40	6.50	6.50	6.56	9764	0.64	61	6895	70.62
PAEL	BE	17-Jan-2020	3.00	3.15	3.15	2.85	3.10	3.10	2.89	1170	0.03	17	-	-
PAGEIND	EQ	17-Jan-2020	25473.50	25440.00	25997.00	25234.05	25825.00	25854.85	25680.02	27398	7035.81	10323	6629	24.20
PAISALO	EQ	17-Jan-2020	412.95	410.95	412.00	409.00	411.00	410.55	410.69	122085	501.40	1113	13140	10.76
PALASHSECU	BE	17-Jan-2020	31.80	31.00	32.85	30.30	32.75	32.75	31.98	97	0.03	5	-	-
PALREDTEC	EQ	17-Jan-2020	17.25	17.10	18.10	17.10	18.05	17.60	17.81	263	0.05	12	191	72.62
PANACEABIO	EQ	17-Jan-2020	134.25	134.05	136.00	131.45	131.70	133.15	134.58	27358	36.82	692	18585	67.93
PANACHE	EQ	17-Jan-2020	64.45	66.40	67.60	64.30	67.60	67.45	66.57	8835	5.88	57	5110	57.84
PANAMAPET	EQ	17-Jan-2020	71.25	71.70	75.30	71.65	72.50	72.60	73.38	26097	19.15	587	14864	56.96
PAPERPROD	EQ	17-Jan-2020	266.20	270.00	272.00	265.10	265.10	266.00	268.26	36655	98.33	807	22187	60.53
PAR	SM	17-Jan-2020	38.40	37.00	38.00	37.00	38.00	38.00	37.50	4000	1.50	2	2000	50.00
PARABDRUGS	BE	17-Jan-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	18087	0.33	24	-	-
PARACABLES	EQ	17-Jan-2020	8.40	8.40	8.55	8.35	8.45	8.40	8.41	37744	3.18	101	26669	70.66
PARAGMILK	EQ	17-Jan-2020	153.00	154.00	162.90	153.25	158.55	158.20	159.82	724619	1158.08	8443	395986	54.65
PARSVNATH	BE	17-Jan-2020	2.15	2.20	2.25	2.10	2.25	2.25	2.18	34173	0.74	57	-	-
PATELENG	EQ	17-Jan-2020	19.60	19.10	19.50	18.50	18.95	18.85	18.94	257902	48.85	891	197662	76.64
PATINTLOG	EQ	17-Jan-2020	26.25	26.00	27.00	25.85	26.70	26.30	26.34	9441	2.49	84	5707	60.45
PATSPINLTD	BE	17-Jan-2020	5.40	5.40	5.40	5.15	5.15	5.15	5.19	1356	0.07	5	-	-
PCJEWELLER	EQ	17-Jan-2020	23.75	23.75	23.80	23.10	23.20	23.20	23.29	3469705	808.26	10535	970972	27.98
PDMJEPAPER	EQ	17-Jan-2020	16.45	16.95	17.25	16.75	17.20	17.15	17.11	144942	24.80	492	76562	52.82
PDPL	BE	17-Jan-2020	3.25	3.25	3.25	3.20	3.20	3.20	3.23	46	0.00	3	-	-
PDSMFL	EQ	17-Jan-2020	316.25	316.00	321.95	316.00	317.50	317.00	316.35	7755	24.53	213	7379	95.15
PEARLPOLY	BE	17-Jan-2020	15.80	16.45	16.55	16.45	16.55	16.55	16.51	2086	0.34	15	-	-
PEL	EQ	17-Jan-2020	1546.80	1551.00	1655.00	1550.50	1632.10	1627.40	1614.10	3224724	52050.11	95488	269132	8.35
PENIND	EQ	17-Jan-2020	29.60	29.60	29.85	28.60	29.00	28.95	29.24	281898	82.43	753	227456	80.69
PENINLAND	BE	17-Jan-2020	6.05	6.20	6.20	5.75	5.80	5.75	5.83	262958	15.34	433	-	-
PERSISTENT	EQ	17-Jan-2020	700.05	712.50	712.50	700.50	703.00	703.35	705.06	46129	325.24	2074	26206	56.81
PETRONENGG	BE	17-Jan-2020	8.25	8.60	8.60	8.55	8.55	8.55	8.56	50	0.00	2	-	-
PETRONET	EQ	17-Jan-2020	274.95	274.95	276.25	270.40	272.30	272.65	273.91	2147084	5881.05	23240	1329039	61.90
PFC	EQ	17-Jan-2020	123.35	123.00	123.40	121.60	122.10	121.95	122.32	1900992	2325.20	9141	437322	23.00
PFC	N4	17-Jan-2020	1066.00	1065.01	1067.00	1065.00	1065.00	1066.20	1066.26	543	5.79	10	524	96.50
PFC	N5	17-Jan-2020	1165.00	1182.55	1182.55	1182.55	1182.55	1182.55	1182.55	24	0.28	1	24	100.00
PFC	N6	17-Jan-2020	1105.22	1102.00	1107.50	1100.00	1106.80	1107.12	1102.82	2013	22.20	29	1469	72.98
PFC	N8	17-Jan-2020	1326.42	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	490	6.50	1	490	100.00
PFIZER	EQ	17-Jan-2020	4055.90	4055.95	4079.35	4013.85	4047.00	4050.50	4053.86	10588	429.22	1979	6142	58.01
PFOCUS	EQ	17-Jan-2020	43.70	44.10	44.20	41.55	43.00	43.15	42.49	40363	17.15	315	27263	67.54
PFS	EQ	17-Jan-2020	15.45	15.50	16.05	15.40	15.80	15.60	15.72	1122188	176.39	2580	779793	69.49
PGEL	EQ	17-Jan-2020	76.95	79.00	80.75	73.15	76.00	76.30	77.78	237765	184.92	2443	151706	63.81
PGHH	EQ	17-Jan-2020	11194.90	11194.90	11339.95	11194.90	11260.00	11237.20	11238.89	1449	162.85	515	865	59.70
PGHL	EQ	17-Jan-2020	4287.20	4313.00	4342.75	4269.50	4269.50	4294.35	4314.06	16102	694.65	3115	9395	58.35
PGIL	EQ	17-Jan-2020	152.80	153.05	157.50	152.00	154.75	153.75	153.96	4041	6.22	170	2723	67.38
PHILIPCARB	EQ	17-Jan-2020	135.55	137.00	145.35	135.70	142.00	141.50	140.85	4005312	5641.36	33532	1065005	26.59
PHOENIXLTD	EQ	17-Jan-2020	875.50	875.60	889.80	865.10	866.60	874.10	874.45	13120	114.73	1273	6054	46.14
PIDILITIND	EQ	17-Jan-2020	1452.65	1453.50	1455.20	1434.20	1447.10	1447.85	1442.75	489591	7063.59	32716	268162	54.77
PIIND	EQ	17-Jan-2020	1465.95	1465.95	1473.75	1430.20	1437.00	1437.95	1457.55	346969	5057.25	10098	303074	87.35
PILANIINVS	EQ	17-Jan-2020	1798.40	1789.00	1800.00	1775.00	1775.00	1784.40	1787.53	5690	101.71	259	2739	48.14
PILITA	EQ	17-Jan-2020	5.20	5.15	5.25	5.10	5.15	5.15	5.19	26797	1.39	30	1795	6.70
PIONDIST	EQ	17-Jan-2020	120.15	122.25	122.25	119.00	119.90	119.70	119.88	4205	5.04	178	2912	69.25
PIONEEREMB	EQ	17-Jan-2020	32.15	32.65	33.40	32.15	32.70	32.70	32.69	23547	7.70	864	6611	28.08
PITTIENG	EQ	17-Jan-2020	47.45	48.25	48.75	45.60	47.95	48.15	47.72	67008	31.97	1019	43621	65.10
PKTEA	BE	17-Jan-2020	145.00	138.30	145.00	138.30	145.00	143.55	143.57	75	0.11	7	-	-
PLASTIBLEN	EQ	17-Jan-2020	207.15	213.90	213.90	201.20	211.00	207.50	205.63	27113	55.75	1008	17890	65.98
PNB	EQ	17-Jan-2020	63.35	62.90	63.90	61.30	63.25	63.25	62.94	18351080	11550.15	30827	1296868	7.07
PNBGILTS	EQ	17-Jan-2020	28.75	28.75	28.95	28.30	28.45	28.55	28.60	59379	16.98	386	26557	44.72
PNBHOUSING	EQ	17-Jan-2020	533.30	528.15	546.00	518.00	533.10	530.35	535.82	1037496	5559.15	21823	210674	20.31
PNC	EQ	17-Jan-2020	18.20	18.90	18.90	17.20	17.20	17.40	17.90	9927	1.78	223	9124	91.91
PNCINFRA	EQ	17-Jan-2020	194.50	194.50	198.50	192.80	197.50	197.45	196.83	244606	481.46	7362	161665	66.09
PODDARHOUS	EQ	17-Jan-2020	295.85	298.00	310.00	295.10	299.90	297.25	300.68	4562	13.72	540	3734	81.85
PODDARMENT	EQ	17-Jan-2020	184.70	183.45	189.35	180.00	184.00	181.80	184.45	5746	10.60	257	4091	71.20
POKARNA	EQ	17-Jan-2020	94.05	93.00	94.45	92.95	94.00	93.65	93.79	11215	10.52	318	7491	66.79
POLYCAB	EQ	17-Jan-2020	1112.60	1115.00	1124.45	1092.10	1107.00	1108.55	1113.97	211634	2357.53	8669	102873	48.61
POLYMED	EQ	17-Jan-2020	242.30	243.75	255.00	241.15	252.80	253.05	250.61	42026	105.32	1383	30283	72.06
POLYPLEX	EQ	17-Jan-2020	570.20	572.00	607.00	568.00	582.00	584.50	591.78	201482	1192.33	5780	106452	52.83
PONNIERODE	EQ	17-Jan-2020	173.65	176.90	181.50	172.00	176.00	176.10	178.22	4563	8.13	282	3266	71.58
POWERGRID	EQ	17-Jan-2020	196.45	195.95	197.85	193.65	197.30	197.40	196.38	2642843	5189.93	29672	1204134	45.56
POWERMECH	EQ	17-Jan-2020	672.45	684.80	684.80	659.00	670.00	663.55	666.40	19391	129.22	536	4932	25.43
PPAP	EQ	17-Jan-2020	199.30	197.05	209.95	197.00	207.90	207.35	205.96	12437	25.62	658	8386	67.43
PPL	EQ	17-Jan-2020	67.95	67.50	68.45	67.50	67.95	68.05	68.06	39823	27.10	387	34387	86.35
PRABHAT	EQ	17-Jan-2020	85.55	87.65	88.00	85.25	86.45	86.30	86.30	16248	14.02	138	11467	70.57
PRADIP	BE	17-Jan-2020	0.55	0.55	0.55	0.55	0.55	0.55	0.55	32	0.00	2	-	-
PRAENG	EQ	17-Jan-2020	7.00	7.40	7.65	6.80	6.90	7.00	7.06	16260	1.15	116	13871	85.31
PRAJIND	EQ	17-Jan-2020	125.95	125.00	129.50	123.55	126.00	125.80	127.01	3258241	4138.29	27628	638737	19.60
PRAKASH	EQ	17-Jan-2020	60.95	60.70	61.90	59.30	59.55	59.70	60.52	400411	242.32	2113	239418	59.79
PRAXIS	EQ	17-Jan-2020	65.35	68.60	68.60	68.60	68.60	68.60	68.60	1700	1.17	23	1700	100.00
PRECAM	BE	17-Jan-2020	40.05	41.30	41.45	40.00	40.60	40.45	40.71	13608	5.54	90	-	-
PRECOT	EQ	17-Jan-2020	25.45	25.50	26.75	25.50	26.50	26.50	25.79	1883	0.49	12	1696	90.07
PRECWIRE	EQ	17-Jan-2020	175.70	175.90	178.90	175.00	175.00	175.25	176.91	2815	4.98	233	1479	52.54
PREMEXPLN	EQ	17-Jan-2020	157.35	158.00	160.00	155.50	157.75	156.95	158.01	29739	46.99	626	19375	65.15
PREMIER	BE	17-Jan-2020	2.30	2.30	2.30	2.30	2.30	2.30	2.30	3	0.00	2	-	-
PREMIERPOL	EQ	17-Jan-2020	24.30	24.30	25.75	24.00	25.45	25.45	24.74	17820	4.41	106	16966	95.21
PRESSMN	EQ	17-Jan-2020	27.30	27.00	28.80	25.75	28.10	28.25	27.35	23068	6.31	252	15954	69.16
PRESTIGE	EQ	17-Jan-2020	377.45	380.00	389.00	370.45	373.00	375.10	376.96	407615	1536.55	18258	121137	29.72
PRICOLLTD	EQ	17-Jan-2020	57.80	57.50	58.30	56.30	57.15	57.20	57.11	136897	78.18	1245	85036	62.12
PRIMESECU	EQ	17-Jan-2020	41.40	40.80	44.50	40.80	43.55	43.95	43.68	41756	18.24	568	39322	94.17
PRINCEPIPE	EQ	17-Jan-2020	174.20	173.90	177.35	169.00	170.45	170.00	173.29	652615	1130.92	8914	225542	34.56
PROZONINTU	EQ	17-Jan-2020	20.00	20.80	20.80	19.35	20.00	20.00	19.68	19481	3.83	158	14637	75.13
PRSMJOHNSN	EQ	17-Jan-2020	69.35	69.75	70.95	68.50	70.00	69.85	69.85	221528	154.74	2173	118541	53.51
PSB	EQ	17-Jan-2020	20.85	20.80	21.00	20.55	20.55	20.60	20.75	35732	7.42	204	29911	83.71
PSPPROJECT	EQ	17-Jan-2020	543.95	540.05	555.00	540.00	540.00	543.85	549.36	27969	153.65	1602	13519	48.34
PSUBNKBEES	EQ	17-Jan-2020	27.20	26.95	27.20	26.76	27.08	27.08	27.00	17855	4.82	171	13259	74.26
PTC	EQ	17-Jan-2020	62.60	62.90	62.90	62.10	62.25	62.25	62.43	442893	276.49	2695	273379	61.73
PTL	EQ	17-Jan-2020	38.10	38.55	38.75	38.00	38.00	38.10	38.26	63764	24.40	163	52215	81.89
PUNJABCHEM	EQ	17-Jan-2020	563.70	563.00	566.00	552.05	556.50	558.10	560.41	2500	14.01	150	2078	83.12
PUNJLLOYD	BZ	17-Jan-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.17	141912	1.66	115	-	-
PURVA	EQ	17-Jan-2020	62.25	62.35	64.00	62.05	62.60	62.25	62.81	140942	88.53	850	102217	72.52
PUSHPREALM	SM	17-Jan-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	2000	0.09	1	2000	100.00
PVR	EQ	17-Jan-2020	1914.70	1910.00	1922.60	1867.30	1910.00	1913.15	1911.19	215016	4109.37	13774	57886	26.92
QGOLDHALF	EQ	17-Jan-2020	1743.00	1743.00	1747.00	1740.25	1743.50	1743.00	1743.51	954	16.63	76	592	62.05
QNIFTY	EQ	17-Jan-2020	1268.00	1266.00	1269.50	1266.00	1269.50	1269.50	1268.33	3	0.04	3	1	33.33
QUESS	EQ	17-Jan-2020	566.10	568.00	579.50	559.00	565.95	564.95	568.87	131011	745.28	6542	59927	45.74
QUICKHEAL	EQ	17-Jan-2020	139.50	139.40	142.00	136.95	137.40	137.80	139.46	238300	332.32	5262	106243	44.58
RADICO	EQ	17-Jan-2020	352.10	353.05	361.85	353.05	355.90	356.50	357.13	571793	2042.06	9338	192981	33.75
RADIOCITY	EQ	17-Jan-2020	26.50	28.00	29.20	26.30	26.95	26.50	27.40	547086	149.89	3423	384472	70.28
RAIN	EQ	17-Jan-2020	125.45	126.10	127.80	123.10	124.45	124.45	125.42	2855022	3580.77	22267	727747	25.49
RAJESHEXPO	EQ	17-Jan-2020	701.75	702.50	720.00	697.05	705.00	712.05	705.94	213091	1504.29	4537	43773	20.54
RAJRAYON	BZ	17-Jan-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.07	105880	0.07	41	-	-
RAJSREESUG	EQ	17-Jan-2020	22.35	23.05	23.05	21.65	21.65	21.90	22.51	30977	6.97	295	19198	61.98
RAJTV	EQ	17-Jan-2020	42.10	43.00	43.00	39.15	40.00	40.80	41.09	7098	2.92	205	3305	46.56
RAJVIR	BE	17-Jan-2020	14.05	13.35	13.35	13.35	13.35	13.35	13.35	302	0.04	6	-	-
RALLIS	EQ	17-Jan-2020	193.10	208.90	227.60	208.25	218.25	220.45	219.84	6694017	14716.21	78539	1593185	23.80
RAMANEWS	EQ	17-Jan-2020	15.35	15.30	17.20	15.30	16.10	16.30	16.36	71988	11.78	563	43401	60.29
RAMASTEEL	EQ	17-Jan-2020	42.75	45.40	46.00	44.00	44.05	44.95	44.81	28662	12.84	211	22814	79.60
RAMCOCEM	EQ	17-Jan-2020	814.60	818.60	830.70	810.90	819.95	819.65	821.43	427717	3513.41	13802	239899	56.09
RAMCOIND	EQ	17-Jan-2020	205.05	206.05	208.90	202.00	202.35	203.85	204.75	13589	27.82	391	6492	47.77
RAMCOSYS	EQ	17-Jan-2020	176.10	173.35	196.60	173.35	192.00	190.90	187.76	354450	665.51	7780	118618	33.47
RAMKY	EQ	17-Jan-2020	38.75	39.00	39.20	35.95	36.60	36.50	37.13	111208	41.29	776	64166	57.70
RAMSARUP	BZ	17-Jan-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.40	260	0.00	4	-	-
RANASUG	BE	17-Jan-2020	4.05	4.15	4.25	4.15	4.25	4.25	4.25	72630	3.09	81	-	-
RANEENGINE	BE	17-Jan-2020	274.45	270.00	284.00	262.20	280.80	274.95	277.13	7838	21.72	244	-	-
RANEHOLDIN	EQ	17-Jan-2020	789.60	766.25	838.00	766.25	820.00	832.60	820.95	30420	249.73	3108	15560	51.15
RATNAMANI	EQ	17-Jan-2020	1222.95	1222.95	1235.00	1191.30	1225.00	1224.90	1221.00	25051	305.87	1948	18299	73.05
RAYMOND	EQ	17-Jan-2020	670.45	673.70	707.00	661.70	697.90	695.90	691.70	1480774	10242.48	35941	320740	21.66
RBL	EQ	17-Jan-2020	662.90	665.00	682.45	648.00	651.00	651.70	665.88	98543	656.18	4302	24629	24.99
RBLBANK	EQ	17-Jan-2020	346.30	348.00	348.00	341.00	343.45	343.80	344.41	6402710	22051.39	53889	1126118	17.59
RCF	EQ	17-Jan-2020	54.50	54.50	55.35	53.80	54.00	53.95	54.47	1424599	775.93	5889	430743	30.24
RCOM	BE	17-Jan-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	15531296	146.46	4957	-	-
RECLTD	EQ	17-Jan-2020	141.05	140.85	142.00	139.35	140.30	141.00	140.70	2451173	3448.85	10455	929433	37.92
RECLTD	N2	17-Jan-2020	1106.09	1106.10	1114.00	1105.00	1114.00	1114.00	1106.58	1520	16.82	7	1510	99.34
RECLTD	N8	17-Jan-2020	1073.02	1117.70	1117.70	1117.70	1117.70	1117.70	1117.70	10	0.11	1	10	100.00
RECLTD	N9	17-Jan-2020	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	110	1.33	1	110	100.00
RECLTD	NA	17-Jan-2020	1270.00	1284.99	1284.99	1284.99	1284.99	1284.99	1284.99	200	2.57	2	200	100.00
RECLTD	NI	17-Jan-2020	1172.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	210	2.48	4	210	100.00
REDINGTON	EQ	17-Jan-2020	118.15	119.10	122.20	117.00	117.30	117.55	119.32	331062	395.02	4346	128903	38.94
REFEX	EQ	17-Jan-2020	56.00	55.95	56.00	53.80	54.20	54.10	54.75	96132	52.64	1091	57335	59.64
REGENCERAM	BE	17-Jan-2020	1.45	1.50	1.50	1.50	1.50	1.50	1.50	20	0.00	1	-	-
RELAXO	EQ	17-Jan-2020	665.15	677.80	682.00	668.85	679.90	678.55	677.84	182483	1236.95	6607	90809	49.76
RELCAPITAL	EQ	17-Jan-2020	11.45	11.25	11.45	10.90	10.90	10.90	10.92	1773883	193.73	3359	1729906	97.52
RELIANCE	EQ	17-Jan-2020	1537.90	1553.50	1584.95	1553.20	1581.00	1581.00	1573.00	13469708	211879.07	279304	5551881	41.22
RELIGARE	EQ	17-Jan-2020	47.80	47.95	49.30	47.10	48.30	48.45	48.13	387592	186.53	1101	248140	64.02
RELINFRA	EQ	17-Jan-2020	22.35	22.40	22.40	21.25	21.25	21.25	21.29	3082817	656.46	3661	1853060	60.11
REMSONSIND	EQ	17-Jan-2020	74.65	74.40	75.00	74.10	74.90	74.90	74.53	120	0.09	10	61	50.83
RENUKA	EQ	17-Jan-2020	8.80	8.85	9.00	8.80	8.85	8.80	8.90	1557393	138.55	1227	871542	55.96
REPCOHOME	EQ	17-Jan-2020	325.85	328.00	329.00	322.20	324.90	324.55	325.16	40433	131.47	2915	25982	64.26
REPL	SM	17-Jan-2020	40.55	41.95	42.20	38.55	38.55	38.85	40.65	21000	8.54	7	15000	71.43
REPRO	EQ	17-Jan-2020	615.40	615.45	617.00	610.00	617.00	616.85	616.04	1253	7.72	100	1164	92.90
RESPONIND	EQ	17-Jan-2020	91.95	93.95	93.95	91.60	92.95	92.05	92.25	110478	101.92	1835	3770	3.41
REVATHI	EQ	17-Jan-2020	405.95	409.40	487.10	409.40	446.10	455.50	465.87	10968	51.10	709	7120	64.92
RGL	EQ	17-Jan-2020	390.05	392.95	395.00	385.00	386.50	390.25	390.33	13183	51.46	179	12481	94.67
RHFL	EQ	17-Jan-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1216930	24.34	642	1214040	99.76
RHFL	N4	17-Jan-2020	280.00	285.00	304.00	285.00	304.00	304.00	290.99	73	0.21	6	73	100.00
RHFL	N6	17-Jan-2020	275.00	285.00	295.00	285.00	295.00	295.00	291.91	162	0.47	5	162	100.00
RHFL	N8	17-Jan-2020	250.00	223.00	223.00	223.00	223.00	223.00	223.00	41	0.09	1	41	100.00
RICOAUTO	EQ	17-Jan-2020	49.20	48.85	49.65	48.10	48.15	48.30	48.68	540284	263.01	2638	204687	37.89
RIIL	EQ	17-Jan-2020	439.10	439.60	449.00	436.45	440.25	440.90	443.15	834402	3697.69	17739	128306	15.38
RITES	EQ	17-Jan-2020	318.45	318.90	324.40	316.95	319.55	320.20	320.97	513415	1647.92	11658	176107	34.30
RKDL	EQ	17-Jan-2020	5.50	5.90	5.90	5.15	5.55	5.45	5.48	5195	0.28	220	4277	82.33
RKEC	SM	17-Jan-2020	58.00	57.10	57.10	57.10	57.10	57.10	57.10	1000	0.57	1	1000	100.00
RKFORGE	EQ	17-Jan-2020	406.55	414.00	415.00	405.10	405.20	409.10	411.04	18642	76.63	1118	7313	39.23
RMCL	BE	17-Jan-2020	6.00	5.80	6.30	5.80	6.10	6.15	6.12	78275	4.79	81	-	-
RMDRIP	SM	17-Jan-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	2000	0.39	1	2000	100.00
RML	EQ	17-Jan-2020	309.15	313.75	333.35	311.00	321.45	322.30	323.19	111272	359.62	4730	34480	30.99
RNAM	EQ	17-Jan-2020	348.50	349.50	353.25	345.20	345.95	346.00	348.53	860015	2997.44	13720	339228	39.44
RNAVAL	BE	17-Jan-2020	3.15	3.00	3.00	3.00	3.00	3.00	3.00	281546	8.45	393	-	-
ROHITFERRO	BE	17-Jan-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	13502	0.07	12	-	-
ROHLTD	EQ	17-Jan-2020	79.65	80.15	83.45	79.60	81.95	82.30	81.99	59053	48.42	728	38176	64.65
ROLLT	EQ	17-Jan-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.78	25836	0.46	47	18937	73.30
ROLTA	BE	17-Jan-2020	4.25	4.25	4.25	4.15	4.15	4.20	4.22	94097	3.97	225	-	-
ROSSELLIND	BE	17-Jan-2020	77.85	76.95	77.85	74.75	77.50	77.50	76.74	639	0.49	13	-	-
RPGLIFE	EQ	17-Jan-2020	310.60	308.30	326.15	308.30	321.65	321.00	319.83	84318	269.67	3274	30761	36.48
RPOWER	EQ	17-Jan-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	3179599	76.31	2085	3179599	100.00
RPPINFRA	EQ	17-Jan-2020	69.05	69.80	71.00	68.55	71.00	70.55	70.02	9355	6.55	131	8373	89.50
RSSOFTWARE	EQ	17-Jan-2020	24.30	24.60	25.50	23.10	25.30	25.15	24.77	76358	18.92	666	53158	69.62
RSWM	EQ	17-Jan-2020	101.70	101.70	102.05	100.10	100.10	101.60	101.84	60175	61.28	680	39718	66.00
RSYSTEMS	EQ	17-Jan-2020	68.70	69.60	70.00	67.55	68.40	68.80	68.92	44920	30.96	827	30894	68.78
RTNINFRA	BE	17-Jan-2020	2.20	2.20	2.30	2.20	2.25	2.25	2.23	48975	1.09	46	-	-
RTNPOWER	EQ	17-Jan-2020	2.10	2.10	2.10	2.00	2.05	2.00	2.03	1217930	24.72	258	1100133	90.33
RUBYMILLS	EQ	17-Jan-2020	212.50	223.00	223.10	215.60	223.10	223.10	223.07	3434	7.66	84	3431	99.91
RUCHINFRA	BE	17-Jan-2020	2.75	2.85	2.85	2.85	2.85	2.85	2.85	7730	0.22	13	-	-
RUCHIRA	EQ	17-Jan-2020	84.50	88.15	89.65	86.80	87.20	87.45	87.90	208910	183.62	3308	65011	31.12
RUPA	EQ	17-Jan-2020	237.35	238.00	251.60	232.35	244.20	244.15	243.43	221911	540.20	5457	71156	32.07
RUSHIL	EQ	17-Jan-2020	139.40	142.60	143.85	137.70	139.00	139.95	141.12	4510	6.36	266	2828	62.71
RVNL	EQ	17-Jan-2020	25.55	25.45	25.75	25.15	25.25	25.25	25.41	2151335	546.61	9788	1027462	47.76
SABTN	EQ	17-Jan-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.26	20509	0.26	41	18633	90.85
SADBHAV	EQ	17-Jan-2020	129.80	130.35	140.80	129.00	137.40	136.95	136.23	1371035	1867.83	17815	313969	22.90
SADBHIN	EQ	17-Jan-2020	43.75	43.65	45.25	42.65	43.00	43.25	44.20	1720473	760.52	5262	921683	53.57
SAFARI	EQ	17-Jan-2020	617.65	629.00	629.00	616.25	618.20	622.85	625.18	6585	41.17	489	3724	56.55
SAGARDEEP	BE	17-Jan-2020	58.95	56.95	60.80	56.95	59.00	59.00	59.54	3364	2.00	46	-	-
SAGCEM	EQ	17-Jan-2020	562.30	557.30	567.00	555.00	567.00	564.85	562.31	2628	14.78	257	1752	66.67
SAIL	EQ	17-Jan-2020	50.85	50.50	51.90	50.50	50.90	50.95	51.25	18835022	9652.52	25716	1555430	8.26
SAKAR	BE	17-Jan-2020	66.30	64.50	65.85	63.50	65.85	64.20	64.24	4650	2.99	19	-	-
SAKHTISUG	EQ	17-Jan-2020	10.65	10.80	11.00	10.35	10.55	10.60	10.66	141182	15.05	670	86751	61.45
SAKSOFT	EQ	17-Jan-2020	249.40	245.05	253.00	242.20	245.10	247.35	246.47	12121	29.87	786	7559	62.36
SAKUMA	EQ	17-Jan-2020	6.60	6.70	6.70	6.50	6.65	6.65	6.60	134584	8.88	200	95333	70.84
SALASAR	EQ	17-Jan-2020	117.65	119.95	119.95	115.00	115.30	115.55	116.34	6364	7.40	228	3434	53.96
SALONA	EQ	17-Jan-2020	61.15	61.00	73.35	61.00	73.35	73.35	69.32	6112	4.24	223	4680	76.57
SALSTEEL	EQ	17-Jan-2020	2.75	2.80	2.85	2.75	2.85	2.85	2.83	20787	0.59	61	19549	94.04
SALZERELEC	EQ	17-Jan-2020	123.80	123.05	126.05	121.60	124.25	123.70	124.51	14546	18.11	630	11112	76.39
SAMBHAAV	EQ	17-Jan-2020	2.40	2.35	2.50	2.35	2.45	2.40	2.41	10995	0.27	43	9453	85.98
SANCO	EQ	17-Jan-2020	13.30	13.50	13.95	13.15	13.15	13.25	13.41	25011	3.35	45	4438	17.74
SANDESH	EQ	17-Jan-2020	643.85	628.50	643.65	628.50	636.10	636.25	636.91	692	4.41	97	475	68.64
SANDHAR	EQ	17-Jan-2020	286.70	294.90	294.90	278.10	284.95	285.95	283.37	6210	17.60	576	4046	65.15
SANGAMIND	BE	17-Jan-2020	58.70	58.00	60.70	58.00	60.70	59.50	59.46	5347	3.18	31	-	-
SANGHIIND	EQ	17-Jan-2020	42.25	42.20	42.60	41.55	42.00	41.80	42.07	31943	13.44	446	22895	71.67
SANGHVIFOR	EQ	17-Jan-2020	20.65	21.65	21.65	19.85	21.50	21.45	21.37	2006	0.43	151	1080	53.84
SANGHVIMOV	EQ	17-Jan-2020	96.75	99.70	99.70	96.00	97.00	96.85	96.56	34482	33.30	480	28266	81.97
SANGINITA	BE	17-Jan-2020	156.40	160.00	162.00	157.50	162.00	161.95	159.83	71381	114.09	804	-	-
SANOFI	EQ	17-Jan-2020	6715.45	6748.90	6760.00	6686.00	6710.00	6723.15	6731.05	3284	221.05	718	2221	67.63
SANWARIA	EQ	17-Jan-2020	1.80	1.80	1.80	1.75	1.80	1.75	1.77	869166	15.35	338	757908	87.20
SARDAEN	EQ	17-Jan-2020	260.00	262.00	262.00	249.15	253.00	251.50	253.57	79099	200.57	2999	43308	54.75
SAREGAMA	EQ	17-Jan-2020	445.55	450.00	451.00	432.45	434.90	434.95	443.94	9342	41.47	356	5362	57.40
SARLAPOLY	EQ	17-Jan-2020	26.95	26.70	27.55	25.25	25.85	25.60	26.29	181989	47.85	1703	107872	59.27
SARVESHWAR	SM	17-Jan-2020	16.35	15.55	17.10	15.55	15.80	15.80	15.99	9600	1.54	6	8000	83.33
SASKEN	EQ	17-Jan-2020	618.25	615.95	623.80	612.10	612.15	615.95	618.80	1692	10.47	182	1389	82.09
SASTASUNDR	EQ	17-Jan-2020	75.45	77.75	77.75	74.05	76.75	75.90	75.45	2063	1.56	147	1259	61.03
SATIA	EQ	17-Jan-2020	87.45	87.00	88.70	85.50	87.95	87.20	87.23	48819	42.59	520	9812	20.10
SATIN	EQ	17-Jan-2020	227.75	228.00	231.80	222.65	227.50	227.25	226.39	75248	170.35	1843	43033	57.19
SBIETFQLTY	EQ	17-Jan-2020	102.30	103.50	103.50	102.00	103.00	103.00	102.81	1142	1.17	68	1011	88.53
SBILIFE	EQ	17-Jan-2020	999.90	999.80	1009.80	985.25	993.10	996.35	995.75	372188	3706.08	25450	221837	59.60
SBIN	EQ	17-Jan-2020	323.30	313.00	323.50	310.10	318.00	318.00	317.90	58396326	185639.73	290272	21611847	37.01
SBIN	N2	17-Jan-2020	11135.03	11150.00	11175.00	11140.00	11140.00	11141.22	11142.04	52	5.79	6	52	100.00
SBIN	N5	17-Jan-2020	11341.10	11340.00	11351.00	11339.00	11341.00	11341.72	11344.84	317	35.96	50	307	96.85
SBIN	N6	17-Jan-2020	11135.00	11145.00	11145.00	11070.00	11071.00	11077.83	11083.55	47	5.21	8	47	100.00
SCAPDVR	EQ	17-Jan-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.18	994607	1.78	118	646572	65.01
SCHAEFFLER	EQ	17-Jan-2020	4566.45	4600.00	4627.95	4522.20	4575.00	4570.80	4563.40	25073	1144.18	3483	17031	67.93
SCHAND	BE	17-Jan-2020	90.30	90.30	91.85	89.50	91.85	91.50	91.11	6149	5.60	72	-	-
SCHNEIDER	EQ	17-Jan-2020	85.55	86.30	87.90	84.40	84.90	85.45	86.11	119645	103.03	1085	53318	44.56
SCI	EQ	17-Jan-2020	62.25	62.15	63.80	61.30	62.80	63.05	63.05	2025159	1276.96	9729	793194	39.17
SDBL	BE	17-Jan-2020	105.60	107.00	107.00	105.05	106.60	106.10	105.91	7537	7.98	119	-	-
SEAMECLTD	EQ	17-Jan-2020	475.90	469.10	483.00	469.10	471.00	471.35	474.48	1618	7.68	157	702	43.39
SECURCRED	SM	17-Jan-2020	23.65	23.95	24.80	23.70	24.00	24.00	24.35	6600	1.61	11	5400	81.82
SELAN	EQ	17-Jan-2020	156.65	156.60	162.50	156.30	158.00	158.50	159.85	128828	205.93	2743	37354	29.00
SELMCL	BE	17-Jan-2020	0.75	0.80	0.80	0.75	0.75	0.80	0.77	83750	0.65	45	-	-
SEPOWER	EQ	17-Jan-2020	2.45	2.55	2.55	2.40	2.55	2.45	2.45	271717	6.66	143	270298	99.48
SEQUENT	EQ	17-Jan-2020	81.55	81.00	84.40	79.80	83.00	83.60	82.63	1002760	828.59	2965	344395	34.34
SESHAPAPER	EQ	17-Jan-2020	170.45	175.50	180.05	175.20	175.90	175.75	177.18	114545	202.95	1879	45483	39.71
SETCO	EQ	17-Jan-2020	15.55	15.40	15.70	15.15	15.35	15.25	15.38	125985	19.38	364	79480	63.09
SETF10GILT	EQ	17-Jan-2020	191.00	190.90	190.90	183.00	186.00	183.63	184.40	115	0.21	9	102	88.70
SETFGOLD	EQ	17-Jan-2020	3581.55	3582.00	3592.75	3578.85	3587.00	3586.05	3589.62	1514	54.35	1123	1271	83.95
SETFNIF50	EQ	17-Jan-2020	127.10	127.04	127.40	126.74	127.25	127.21	127.17	140764	179.01	386	82317	58.48
SETFNIFBK	EQ	17-Jan-2020	323.15	326.12	326.12	319.48	320.00	320.02	320.27	38503	123.31	693	29523	76.68
SETFNN50	EQ	17-Jan-2020	298.68	298.68	299.50	296.50	299.39	299.00	298.89	1159	3.46	74	955	82.40
SETUINFRA	EQ	17-Jan-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	59540	0.63	39	59540	100.00
SEYAIND	EQ	17-Jan-2020	102.55	104.50	107.65	101.40	107.65	107.65	105.89	11785	12.48	280	8353	70.88
SFL	EQ	17-Jan-2020	1377.65	1355.05	1397.00	1355.00	1380.00	1384.00	1383.75	1775	24.56	269	1054	59.38
SGBAUG24	GB	17-Jan-2020	3791.94	3790.00	3825.00	3790.00	3798.97	3791.44	3796.58	298	11.31	40	254	85.23
SGBAUG27	GB	17-Jan-2020	3754.59	3790.00	3825.00	3740.00	3825.00	3807.03	3795.92	387	14.69	37	355	91.73
SGBDC27VII	GB	17-Jan-2020	3810.40	3870.00	4191.00	3721.00	3890.00	3890.00	3946.94	85	3.35	29	32	37.65
SGBDEC25	GB	17-Jan-2020	3700.00	3701.00	3800.00	3701.00	3800.00	3800.00	3704.19	31	1.15	6	30	96.77
SGBDEC25XI	GB	17-Jan-2020	3740.00	3740.00	3740.00	3740.00	3740.00	3740.00	3740.00	40	1.50	2	40	100.00
SGBFEB24	GB	17-Jan-2020	3790.00	3775.00	3810.00	3775.00	3792.00	3792.00	3788.67	69	2.61	17	60	86.96
SGBJUL25	GB	17-Jan-2020	3769.20	3770.00	3774.00	3750.00	3774.00	3767.62	3761.44	196	7.37	34	190	96.94
SGBJUL27	GB	17-Jan-2020	3810.00	3850.00	3850.00	3703.00	3706.10	3706.10	3753.03	3	0.11	3	2	66.67
SGBJUN27	GB	17-Jan-2020	3846.00	3846.00	3946.00	3846.00	3946.00	3946.00	3866.00	10	0.39	2	10	100.00
SGBMAR25	GB	17-Jan-2020	3769.00	3770.00	3770.00	3742.10	3742.10	3743.22	3756.77	52	1.95	16	36	69.23
SGBMAY25	GB	17-Jan-2020	3759.00	3707.05	3770.00	3707.05	3734.50	3737.21	3750.41	256	9.60	34	246	96.09
SGBNOV23	GB	17-Jan-2020	3800.00	3885.00	3885.00	3850.00	3850.00	3850.00	3860.00	21	0.81	5	21	100.00
SGBNOV24	GB	17-Jan-2020	3770.98	3790.00	3790.00	3755.00	3762.00	3766.55	3780.36	303	11.45	42	287	94.72
SGBNOV258	GB	17-Jan-2020	4062.10	4070.00	4070.00	4070.00	4070.00	4070.00	4070.00	6	0.24	4	6	100.00
SGBNOV26	GB	17-Jan-2020	3755.00	3755.00	3785.00	3755.00	3785.00	3785.00	3767.86	35	1.32	3	35	100.00
SGBOCT25IV	GB	17-Jan-2020	3825.00	3820.00	3820.00	3820.00	3820.00	3820.00	3820.00	5	0.19	2	5	100.00
SGBOCT25V	GB	17-Jan-2020	3650.00	3750.00	3750.00	3750.00	3750.00	3750.00	3750.00	1	0.04	1	1	100.00
SGBOCT27	GB	17-Jan-2020	3800.00	3800.00	3875.00	3800.00	3800.00	3807.27	3813.02	63	2.40	9	63	100.00
SGBOCT27VI	GB	17-Jan-2020	3800.00	3800.00	3820.00	3778.00	3800.00	3800.00	3798.81	21	0.80	10	21	100.00
SGBSEP24	GB	17-Jan-2020	3796.81	3800.00	3801.00	3770.50	3777.00	3777.00	3780.68	14	0.53	11	11	78.57
SGBSEP27	GB	17-Jan-2020	3840.00	3800.00	3850.00	3800.00	3849.00	3849.00	3846.96	47	1.81	6	47	100.00
SGL	EQ	17-Jan-2020	6.55	6.55	6.85	6.35	6.85	6.85	6.67	9486	0.63	77	8854	93.34
SHAHALLOYS	EQ	17-Jan-2020	8.90	8.95	8.95	8.55	8.95	8.95	8.92	1598	0.14	14	1583	99.06
SHAKTIPUMP	EQ	17-Jan-2020	266.40	268.00	273.35	261.00	265.70	266.80	268.37	132348	355.18	5624	42812	32.35
SHALBY	EQ	17-Jan-2020	100.95	101.00	102.95	99.80	101.55	101.45	101.19	351311	355.49	2737	220956	62.89
SHALPAINTS	EQ	17-Jan-2020	91.50	91.90	92.95	88.65	89.10	89.45	90.73	62587	56.78	1082	34589	55.27
SHANKARA	EQ	17-Jan-2020	393.20	404.00	412.85	402.00	412.85	412.85	410.15	151990	623.39	2875	70591	46.44
SHANTIGEAR	EQ	17-Jan-2020	107.15	107.95	107.95	106.00	107.10	106.30	106.55	7015	7.47	120	5906	84.19
SHARDACROP	EQ	17-Jan-2020	268.50	267.95	293.20	267.00	291.90	290.15	285.21	40953	116.80	2675	21029	51.35
SHARDAMOTR	EQ	17-Jan-2020	1030.95	1035.90	1053.95	1025.00	1025.00	1029.80	1042.45	5208	54.29	492	3970	76.23
SHEMAROO	EQ	17-Jan-2020	164.45	163.00	179.00	161.05	179.00	177.35	175.01	44250	77.44	1332	30969	69.99
SHIL	EQ	17-Jan-2020	178.70	179.00	179.00	171.00	175.05	172.95	173.51	42447	73.65	934	35953	84.70
SHILPAMED	EQ	17-Jan-2020	269.35	274.90	274.90	267.00	273.95	273.25	271.40	13723	37.24	731	11467	83.56
SHIRPUR-G	BE	17-Jan-2020	12.05	12.50	12.65	11.60	12.35	12.60	12.49	43387	5.42	103	-	-
SHIVAMAUTO	EQ	17-Jan-2020	25.45	25.80	26.10	24.60	25.00	25.05	25.46	118650	30.21	858	64563	54.41
SHIVAMILLS	EQ	17-Jan-2020	31.00	31.55	34.50	31.55	33.90	33.75	33.32	10982	3.66	193	7172	65.31
SHIVATEX	EQ	17-Jan-2020	92.45	94.00	99.00	93.00	98.60	97.80	97.50	3849	3.75	312	3248	84.39
SHK	EQ	17-Jan-2020	118.65	119.95	121.50	118.00	118.05	118.55	118.51	120933	143.31	803	112732	93.22
SHOPERSTOP	EQ	17-Jan-2020	402.35	406.00	420.00	401.00	409.00	411.15	412.11	21256	87.60	1355	8126	38.23
SHREDIGCEM	EQ	17-Jan-2020	27.80	28.00	28.30	27.65	27.80	27.85	27.87	134327	37.44	599	114446	85.20
SHREECEM	EQ	17-Jan-2020	23290.85	23335.00	23646.40	23205.00	23286.00	23325.90	23413.00	32537	7617.89	7016	14644	45.01
SHREEPUSHK	EQ	17-Jan-2020	117.25	118.10	125.00	118.05	122.00	121.60	122.94	85010	104.51	2002	36395	42.81
SHREERAMA	EQ	17-Jan-2020	4.90	4.75	5.10	4.75	5.10	5.10	5.05	29455	1.49	78	24840	84.33
SHRENIK	EQ	17-Jan-2020	40.75	41.40	42.20	40.05	41.50	41.45	41.08	55147	22.66	436	26366	47.81
SHREYANIND	EQ	17-Jan-2020	121.20	125.00	128.20	123.15	123.95	124.00	125.74	42336	53.23	1198	19025	44.94
SHREYAS	EQ	17-Jan-2020	83.45	83.45	91.75	81.55	91.75	91.75	90.16	33700	30.38	509	27497	81.59
SHRIPISTON	BE	17-Jan-2020	704.05	704.10	735.00	700.50	717.95	706.50	710.00	1180	8.38	37	-	-
SHRIRAMCIT	EQ	17-Jan-2020	1394.25	1397.90	1405.75	1384.25	1397.00	1393.90	1392.94	1523	21.21	400	1232	80.89
SHRIRAMEPC	EQ	17-Jan-2020	4.40	4.35	4.45	4.20	4.30	4.25	4.25	249890	10.61	309	197000	78.83
SHUBHLAXMI	SM	17-Jan-2020	49.80	52.25	52.25	47.60	50.00	49.85	51.10	15000	7.66	14	12000	80.00
SHYAMCENT	EQ	17-Jan-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	7015	0.28	15	7015	100.00
SICAGEN	EQ	17-Jan-2020	18.20	18.50	18.65	17.60	17.60	17.80	18.08	13355	2.42	245	6137	45.95
SICAL	EQ	17-Jan-2020	15.80	16.40	16.40	15.05	15.05	15.05	15.55	427615	66.49	1609	317642	74.28
SIEMENS	EQ	17-Jan-2020	1535.45	1537.00	1597.70	1537.00	1586.00	1588.00	1571.27	1040955	16356.22	33930	240064	23.06
SIGIND	EQ	17-Jan-2020	22.85	22.15	23.50	22.00	22.50	22.60	22.66	6241	1.41	96	5818	93.22
SIL	BE	17-Jan-2020	12.75	12.65	13.35	12.55	13.35	13.35	13.21	9245	1.22	21	-	-
SILINV	EQ	17-Jan-2020	168.55	166.00	173.50	165.15	166.60	167.75	168.44	1945	3.28	106	1082	55.63
SILVERTUC	SM	17-Jan-2020	115.00	118.00	118.00	118.00	118.00	118.00	118.00	22000	25.96	2	22000	100.00
SIMBHALS	EQ	17-Jan-2020	7.60	7.80	7.95	7.70	7.95	7.95	7.94	25471	2.02	53	19465	76.42
SIMPLEXINF	EQ	17-Jan-2020	58.30	61.20	61.20	61.20	61.20	61.20	61.20	47610	29.14	147	47610	100.00
SINTERCOM	SM	17-Jan-2020	75.35	76.00	77.00	76.00	77.00	77.00	76.61	34000	26.05	16	20000	58.82
SINTEX	BE	17-Jan-2020	0.90	0.90	0.90	0.85	0.85	0.90	0.86	2140527	18.50	733	-	-
SIRCA	BE	17-Jan-2020	235.00	236.00	239.80	229.00	229.00	230.75	231.20	10861	25.11	86	-	-
SIS	EQ	17-Jan-2020	516.25	511.00	516.80	511.00	513.00	514.45	514.14	13847	71.19	1510	8708	62.89
SITINET	BE	17-Jan-2020	1.80	1.75	1.85	1.75	1.85	1.75	1.79	218268	3.90	85	-	-
SIYSIL	EQ	17-Jan-2020	256.05	252.80	269.40	252.75	262.00	262.60	261.18	23607	61.66	1119	11127	47.13
SJVN	EQ	17-Jan-2020	26.25	26.20	26.35	26.05	26.20	26.15	26.15	707228	184.94	1841	422562	59.75
SKFINDIA	EQ	17-Jan-2020	2268.15	2304.00	2304.00	2221.00	2224.95	2228.30	2253.64	4972	112.05	1016	1761	35.42
SKIL	BE	17-Jan-2020	5.00	5.25	5.25	4.75	5.05	5.05	4.79	6133	0.29	15	-	-
SKIPPER	EQ	17-Jan-2020	48.90	48.90	51.05	48.60	50.60	50.85	50.46	499562	252.08	1767	451075	90.29
SKMEGGPROD	EQ	17-Jan-2020	36.80	37.20	38.40	36.85	37.65	37.60	37.60	69870	26.27	627	36620	52.41
SMARTLINK	EQ	17-Jan-2020	86.25	87.95	88.00	85.10	85.60	85.35	86.52	7467	6.46	126	6178	82.74
SMLISUZU	EQ	17-Jan-2020	610.90	608.20	615.80	600.00	601.00	602.95	608.59	62207	378.58	2682	21673	34.84
SMPL	BZ	17-Jan-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.13	23198	0.03	11	-	-
SMSLIFE	EQ	17-Jan-2020	272.55	275.00	286.00	275.00	278.05	279.40	279.96	3038	8.51	156	2547	83.84
SMSPHARMA	EQ	17-Jan-2020	47.95	49.00	49.00	47.10	47.55	47.70	48.09	24101	11.59	275	15130	62.78
SNOWMAN	EQ	17-Jan-2020	42.60	42.60	42.95	42.55	42.70	42.65	42.71	409811	175.04	675	301436	73.55
SOBHA	EQ	17-Jan-2020	443.65	445.00	453.00	439.60	450.00	451.00	448.72	278619	1250.22	10340	173520	62.28
SOLARA	EQ	17-Jan-2020	440.85	438.90	465.00	435.60	437.00	438.00	448.72	38882	174.47	3849	12618	32.45
SOLARINDS	EQ	17-Jan-2020	1120.50	1125.00	1140.00	1110.55	1126.25	1134.90	1126.81	5865	66.09	540	4256	72.57
SOMANYCERA	EQ	17-Jan-2020	243.85	245.60	252.50	238.10	240.00	240.85	246.61	173708	428.39	4970	91236	52.52
SOMATEX	EQ	17-Jan-2020	3.40	3.35	3.35	3.35	3.35	3.35	3.35	1	0.00	1	1	100.00
SOMICONVEY	EQ	17-Jan-2020	14.00	12.85	14.85	12.85	13.95	13.65	13.56	1262	0.17	37	1085	85.97
SONAHISONA	SM	17-Jan-2020	10.60	12.50	12.50	12.50	12.50	12.50	12.50	10000	1.25	1	10000	100.00
SONATSOFTW	EQ	17-Jan-2020	325.60	327.25	329.65	321.00	322.50	322.50	325.10	41452	134.76	1961	22384	54.00
SORILINFRA	EQ	17-Jan-2020	136.35	133.40	138.65	129.55	129.55	129.55	133.53	62801	83.86	1029	44274	70.50
SOTL	EQ	17-Jan-2020	916.90	920.10	936.00	920.10	929.90	926.65	927.72	1071	9.94	85	986	92.06
SOUTHBANK	EQ	17-Jan-2020	11.05	11.20	11.25	10.70	10.90	10.95	11.02	11690847	1287.88	9522	5889713	50.38
SOUTHWEST	EQ	17-Jan-2020	17.70	17.50	18.00	17.50	17.50	17.50	17.56	17185	3.02	53	17164	99.88
SPAL	EQ	17-Jan-2020	225.90	228.75	230.20	224.50	224.50	227.60	227.23	20628	46.87	732	13419	65.05
SPANDANA	EQ	17-Jan-2020	1086.60	1093.00	1096.65	1055.65	1058.95	1059.25	1066.84	44793	477.87	3597	27653	61.74
SPARC	EQ	17-Jan-2020	190.65	190.65	191.70	187.50	187.55	188.65	189.17	515593	975.32	8094	103528	20.08
SPCENET	BE	17-Jan-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	3000	0.04	1	-	-
SPECIALITY	EQ	17-Jan-2020	67.20	67.20	68.55	66.00	66.35	66.25	66.88	144045	96.34	1379	83085	57.68
SPENCERS	EQ	17-Jan-2020	75.30	76.00	80.80	74.25	75.55	75.85	77.09	1768779	1363.61	10013	884675	50.02
SPENTEX	BE	17-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.32	41029	0.13	16	-	-
SPIC	EQ	17-Jan-2020	22.60	23.50	23.50	22.50	22.50	22.60	22.95	90884	20.85	1089	54683	60.17
SPICEJET	EQ	17-Jan-2020	104.10	103.60	104.70	102.70	103.10	103.15	103.77	979788	1016.71	13939	528704	53.96
SPLIL	EQ	17-Jan-2020	36.15	36.00	37.00	35.00	35.80	35.90	36.00	38800	13.97	586	24843	64.03
SPMLINFRA	EQ	17-Jan-2020	12.30	12.85	12.90	12.05	12.90	12.85	12.72	35830	4.56	122	27132	75.72
SPTL	BE	17-Jan-2020	1.20	1.20	1.25	1.15	1.20	1.15	1.19	1197080	14.23	498	-	-
SPYL	BE	17-Jan-2020	0.30	0.25	0.35	0.25	0.35	0.35	0.32	66912	0.22	42	-	-
SREEL	EQ	17-Jan-2020	178.15	184.00	186.00	178.00	179.20	179.25	181.64	9412	17.10	171	5100	54.19
SREIBNPNCD	NN	17-Jan-2020	950.55	974.99	1000.00	974.99	998.00	998.00	985.13	150	1.48	10	150	100.00
SREIBNPNCD	NO	17-Jan-2020	761.30	850.00	850.00	850.00	850.00	850.00	850.00	20	0.17	1	20	100.00
SREIBNPNCD	NP	17-Jan-2020	740.00	809.80	815.80	809.80	815.80	815.80	813.23	70	0.57	4	70	100.00
SREINFRA	EQ	17-Jan-2020	9.10	9.15	9.35	8.90	9.30	9.25	9.19	561885	51.61	820	358833	63.86
SREINFRA	Y1	17-Jan-2020	880.00	850.00	874.99	850.00	874.99	874.99	874.79	128	1.12	3	128	100.00
SREINFRA	Y5	17-Jan-2020	990.00	995.00	995.00	990.00	990.00	990.00	992.03	30	0.30	3	30	100.00
SREINFRA	Y6	17-Jan-2020	1050.00	1055.00	1060.00	1055.00	1060.00	1060.00	1058.18	55	0.58	4	55	100.00
SREINFRA	Y7	17-Jan-2020	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	200	2.56	2	200	100.00
SREINFRA	YI	17-Jan-2020	950.00	1000.00	1050.00	1000.00	1050.00	1050.00	1008.33	60	0.61	4	60	100.00
SRF	EQ	17-Jan-2020	3574.90	3578.90	3655.00	3571.00	3636.80	3622.70	3620.82	194926	7057.92	12721	31996	16.41
SRHHYPOLTD	EQ	17-Jan-2020	112.75	112.20	129.00	112.20	125.50	125.95	123.37	72389	89.30	1262	36237	50.06
SRIPIPES	EQ	17-Jan-2020	205.25	205.00	214.80	201.50	207.25	207.25	209.01	337759	705.94	8634	124902	36.98
SRTRANSFIN	EQ	17-Jan-2020	1099.15	1099.50	1111.95	1084.65	1087.10	1087.75	1098.41	826315	9076.29	25243	300091	36.32
SRTRANSFIN	Y6	17-Jan-2020	2025.00	2000.00	2000.00	2000.00	2000.00	2000.00	2000.00	25	0.50	1	25	100.00
SRTRANSFIN	Y9	17-Jan-2020	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	1072.00	260	2.79	6	260	100.00
SRTRANSFIN	YH	17-Jan-2020	995.75	999.30	999.30	990.00	995.00	995.00	992.01	240	2.38	8	215	89.58
SRTRANSFIN	YI	17-Jan-2020	996.58	999.00	1000.00	999.00	1000.00	1000.00	999.88	280	2.80	3	280	100.00
SRTRANSFIN	YJ	17-Jan-2020	1022.01	1035.00	1035.00	1022.10	1034.99	1034.99	1027.24	295	3.03	5	295	100.00
SRTRANSFIN	YK	17-Jan-2020	1015.00	1029.98	1029.98	1020.00	1020.00	1020.00	1025.09	51	0.52	3	26	50.98
SRTRANSFIN	YL	17-Jan-2020	1014.48	1018.94	1018.94	1000.00	1018.50	1018.49	1015.24	80	0.81	10	40	50.00
SRTRANSFIN	YM	17-Jan-2020	1128.00	1129.40	1129.40	1117.00	1120.00	1120.00	1120.53	160	1.79	5	135	84.38
SRTRANSFIN	YN	17-Jan-2020	1091.00	1120.00	1120.00	1089.01	1089.01	1089.01	1106.23	45	0.50	2	45	100.00
SRTRANSFIN	YO	17-Jan-2020	1001.85	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YP	17-Jan-2020	1001.90	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	17-Jan-2020	1000.00	1014.50	1014.50	1014.50	1014.50	1014.50	1014.50	25	0.25	1	25	100.00
SRTRANSFIN	YR	17-Jan-2020	980.00	1006.80	1010.00	1006.80	1010.00	1010.00	1007.22	50	0.50	4	50	100.00
SRTRANSFIN	YS	17-Jan-2020	1020.00	1024.50	1028.00	1024.50	1028.00	1027.41	1027.42	60	0.62	2	60	100.00
SRTRANSFIN	YT	17-Jan-2020	1104.95	1075.00	1104.95	1070.00		1070.00	1078.31	234	2.52	7	209	89.32
SRTRANSFIN	YU	17-Jan-2020	1097.00	1104.00	1104.00	1083.90	1086.90	1086.90	1091.04	85	0.93	5	85	100.00
SRTRANSFIN	YV	17-Jan-2020	982.50	998.00	998.00	995.10	997.25	996.83	995.86	1531	15.25	51	1531	100.00
SRTRANSFIN	YW	17-Jan-2020	983.10	999.95	999.95	995.00	995.00	995.00	997.06	60	0.60	2	60	100.00
SRTRANSFIN	YX	17-Jan-2020	1072.90	1051.31	1051.31	1051.31	1051.31	1051.31	1051.31	100	1.05	1	100	100.00
SRTRANSFIN	YY	17-Jan-2020	1082.40	1082.40	1082.40	1082.40	1082.40	1082.40	1082.40	1	0.01	1	1	100.00
SRTRANSFIN	YZ	17-Jan-2020	1082.47	1082.70	1083.00	1082.70	1083.00	1083.00	1082.88	10	0.11	2	10	100.00
SRTRANSFIN	Z1	17-Jan-2020	1085.25	1085.25	1090.00	1085.25	1090.00	1090.00	1088.42	75	0.82	3	75	100.00
SRTRANSFIN	Z2	17-Jan-2020	1086.20	1086.20	1086.20	1086.20	1086.20	1086.20	1086.20	25	0.27	1	25	100.00
SRTRANSFIN	Z3	17-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z5	17-Jan-2020	999.95	999.95	999.95	976.20	976.20	976.20	997.31	45	0.45	3	45	100.00
SRTRANSFIN	Z6	17-Jan-2020	1036.15	1036.15	1036.15	1036.15	1036.15	1036.15	1036.15	15	0.16	1	15	100.00
SRTRANSFIN	Z7	17-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	25	0.26	1	25	100.00
SRTRANSFIN	ZA	17-Jan-2020	1037.00	1037.00	1037.00	1029.75	1029.75	1029.75	1033.38	50	0.52	2	50	100.00
SSWL	EQ	17-Jan-2020	754.75	743.30	757.90	743.30	750.70	753.40	753.44	11243	84.71	442	5868	52.19
STAMPEDE	EQ	17-Jan-2020	0.40	0.45	0.45	0.35	0.45	0.40	0.43	208963	0.89	96	156495	74.89
STAN	DR	17-Jan-2020	60.35	57.00	60.50	57.00	60.25	60.25	59.48	3315	1.97	47	2829	85.34
STAR	EQ	17-Jan-2020	387.40	389.00	390.00	385.00	385.25	386.25	387.53	179100	694.07	4351	43844	24.48
STARCEMENT	EQ	17-Jan-2020	94.00	94.45	94.45	93.30	93.80	93.70	93.87	66043	61.99	573	52453	79.42
STARPAPER	EQ	17-Jan-2020	131.15	143.00	144.25	136.20	138.70	139.10	140.88	1101203	1551.40	14801	320688	29.12
STCINDIA	EQ	17-Jan-2020	51.05	51.95	51.95	49.40	50.60	50.20	50.09	33274	16.67	519	26171	78.65
STEELCITY	EQ	17-Jan-2020	30.45	30.25	30.85	30.25	30.80	30.80	30.78	138	0.04	3	138	100.00
STEELXIND	BE	17-Jan-2020	25.10	24.10	25.00	23.85	23.85	24.10	24.34	19396	4.72	155	-	-
STEL	EQ	17-Jan-2020	71.65	73.20	73.20	68.20	70.70	71.00	70.29	17411	12.24	339	9997	57.42
STERTOOLS	EQ	17-Jan-2020	238.60	243.20	244.00	231.40	234.00	235.35	237.85	18127	43.12	847	7064	38.97
STINDIA	EQ	17-Jan-2020	4.40	4.30	4.30	4.20	4.20	4.20	4.20	1235	0.05	5	1235	100.00
STRTECH	EQ	17-Jan-2020	125.15	125.00	136.35	123.10	134.00	134.25	132.07	5837866	7710.34	47327	1738151	29.77
SUBCAPCITY	BE	17-Jan-2020	10.45	10.45	10.45	10.45	10.45	10.45	10.45	3	0.00	1	-	-
SUBEX	EQ	17-Jan-2020	6.30	6.25	6.35	6.20	6.35	6.30	6.28	763501	47.96	261	625546	81.93
SUBROS	EQ	17-Jan-2020	290.85	293.00	295.00	285.10	285.50	287.55	290.76	66135	192.30	2292	26996	40.82
SUDARSCHEM	EQ	17-Jan-2020	448.40	456.50	477.90	453.35	470.00	469.20	467.26	564452	2637.48	13506	181348	32.13
SUJANAUNI	BZ	17-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.15	9092	0.01	12	-	-
SUMEETINDS	BE	17-Jan-2020	1.85	1.80	1.90	1.80	1.80	1.80	1.84	9817	0.18	30	-	-
SUMIT	BE	17-Jan-2020	19.90	19.90	19.90	19.00	19.00	19.00	19.30	895	0.17	9	-	-
SUMMITSEC	EQ	17-Jan-2020	479.30	479.30	487.60	460.00	472.00	470.40	472.65	2397	11.33	192	1297	54.11
SUNCLAYLTD	EQ	17-Jan-2020	2298.90	2318.00	2318.00	2250.00	2284.90	2292.60	2269.04	5447	123.59	420	940	17.26
SUNDARAM	EQ	17-Jan-2020	1.45	1.50	1.55	1.35	1.55	1.50	1.44	709018	10.22	372	501712	70.76
SUNDARMFIN	EQ	17-Jan-2020	1669.00	1687.55	1687.55	1655.00	1680.00	1677.05	1659.45	78978	1310.60	873	14297	18.10
SUNDARMHLD	EQ	17-Jan-2020	72.95	75.55	75.55	72.60	74.00	74.25	74.60	68208	50.88	598	60506	88.71
SUNDRMBRAK	EQ	17-Jan-2020	320.60	321.00	325.00	319.00	319.00	320.30	321.86	3725	11.99	193	2069	55.54
SUNDRMFAST	EQ	17-Jan-2020	505.40	504.00	519.00	502.50	513.75	515.70	512.92	101003	518.07	4179	65610	64.96
SUNFLAG	EQ	17-Jan-2020	42.70	42.15	45.50	42.15	44.95	44.85	44.26	462349	204.65	2599	251076	54.30
SUNPHARMA	EQ	17-Jan-2020	449.05	448.20	456.25	446.00	454.75	454.60	451.53	3216737	14524.67	49212	805184	25.03
SUNTECK	EQ	17-Jan-2020	415.05	417.00	417.80	402.00	402.50	404.10	404.89	170081	688.64	5575	106229	62.46
SUNTV	EQ	17-Jan-2020	482.50	479.30	488.80	476.05	484.00	485.40	483.44	2823409	13649.36	40551	292927	10.37
SUPERHOUSE	EQ	17-Jan-2020	96.75	103.00	103.75	97.10	98.25	97.60	99.82	41959	41.88	1060	19184	45.72
SUPERSPIN	BE	17-Jan-2020	3.70	3.80	3.85	3.60	3.80	3.80	3.80	6741	0.26	28	-	-
SUPPETRO	EQ	17-Jan-2020	186.20	188.05	189.00	184.60	187.00	186.60	186.24	16880	31.44	345	15320	90.76
SUPRAJIT	EQ	17-Jan-2020	212.00	210.90	210.90	205.25	206.80	208.00	208.01	63104	131.26	3019	39092	61.95
SUPREMEENG	SM	17-Jan-2020	21.50	21.50	21.50	21.50	21.50	21.50	21.50	4000	0.86	1	4000	100.00
SUPREMEIND	EQ	17-Jan-2020	1235.90	1245.00	1306.00	1234.90	1300.00	1289.75	1272.85	92994	1183.67	8023	46010	49.48
SUPREMEINF	BE	17-Jan-2020	14.50	15.20	15.20	15.20	15.20	15.20	15.20	5863	0.89	14	-	-
SURANASOL	BE	17-Jan-2020	9.20	8.80	9.55	8.80	8.90	8.90	9.00	14873	1.34	108	-	-
SURANAT&P	EQ	17-Jan-2020	3.90	3.65	3.90	3.60	3.75	3.75	3.73	12956	0.48	36	7924	61.16
SURYALAXMI	EQ	17-Jan-2020	24.65	24.65	24.95	23.00	23.20	23.40	23.75	19833	4.71	333	9456	47.68
SURYAROSNI	EQ	17-Jan-2020	189.55	191.35	193.45	183.65	185.35	185.45	187.70	86339	162.06	2055	56315	65.23
SUTLEJTEX	EQ	17-Jan-2020	34.10	34.95	38.10	33.90	37.50	37.05	36.98	208852	77.24	1582	101992	48.83
SUVEN	EQ	17-Jan-2020	310.60	314.80	316.00	303.00	303.45	304.20	309.58	261370	809.14	4123	184689	70.66
SUZLON	EQ	17-Jan-2020	2.60	2.65	2.70	2.50	2.55	2.50	2.59	19789371	512.00	7563	12045136	60.87
SVLL	SM	17-Jan-2020	98.00	100.20	100.20	100.20	100.20	100.20	100.20	1000	1.00	1	1000	100.00
SWANENERGY	EQ	17-Jan-2020	124.70	125.90	125.90	121.60	123.00	123.80	123.70	57738	71.42	2741	10109	17.51
SWARAJENG	EQ	17-Jan-2020	1304.70	1326.15	1326.15	1295.00	1297.00	1299.95	1301.90	2616	34.06	439	2165	82.76
SWELECTES	EQ	17-Jan-2020	160.25	161.10	161.85	159.05	159.15	159.60	160.79	7948	12.78	202	6517	82.00
SWSOLAR	EQ	17-Jan-2020	312.05	315.00	316.90	309.10	310.90	311.70	311.94	158935	495.79	2634	112281	70.65
SYMPHONY	EQ	17-Jan-2020	1216.50	1215.00	1234.00	1195.00	1196.10	1202.70	1210.09	41179	498.30	2925	33019	80.18
SYNDIBANK	EQ	17-Jan-2020	27.90	27.95	28.55	27.55	28.10	28.15	28.22	1209204	341.25	3708	434540	35.94
SYNGENE	EQ	17-Jan-2020	309.35	311.00	317.25	309.00	309.10	311.10	313.07	265418	830.95	5639	156979	59.14
TAINWALCHM	EQ	17-Jan-2020	55.15	57.90	61.20	56.10	59.95	58.65	58.45	2083	1.22	169	1284	61.64
TAJGVK	EQ	17-Jan-2020	184.25	184.00	184.85	181.10	182.80	182.15	182.74	15392	28.13	682	7189	46.71
TAKE	EQ	17-Jan-2020	101.45	102.80	109.60	101.60	107.70	108.10	106.51	520406	554.26	6380	207876	39.94
TALBROAUTO	EQ	17-Jan-2020	143.55	143.50	157.40	139.40	150.20	149.65	151.63	109841	166.56	2842	37039	33.72
TALWALKARS	EQ	17-Jan-2020	3.40	3.25	3.25	3.25	3.25	3.25	3.25	17350	0.56	68	17350	100.00
TALWGYM	EQ	17-Jan-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	25134	0.69	54	25134	100.00
TANLA	EQ	17-Jan-2020	66.90	67.40	68.00	66.30	66.50	66.75	67.01	79175	53.06	577	46769	59.07
TANTIACONS	BE	17-Jan-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.80	1176	0.02	8	-	-
TARMAT	EQ	17-Jan-2020	27.70	27.70	28.50	25.65	27.80	27.10	27.13	966	0.26	40	682	70.60
TASTYBITE	EQ	17-Jan-2020	8445.60	8446.00	8803.00	8351.00	8600.00	8634.85	8596.50	813	69.89	280	554	68.14
TATACAPHSG	N2	17-Jan-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	2	200	100.00
TATACAPHSG	N6	17-Jan-2020	1000.75	1000.75	1000.75	1000.00	1000.00	1000.00	1000.00	161	1.61	10	161	100.00
TATACAPHSG	N8	17-Jan-2020	1000.00	1002.40	1002.40	1000.20	1002.00	1002.00	1001.31	891	8.92	19	890	99.89
TATACAPHSG	NA	17-Jan-2020	1000.00	992.25	1000.00	992.25	999.99	999.99	998.27	895	8.93	7	495	55.31
TATACAPHSG	NB	17-Jan-2020	1000.00	1002.99	1002.99	999.00	1001.45	1001.16	1001.87	333	3.34	21	333	100.00
TATACHEM	EQ	17-Jan-2020	737.90	737.90	750.30	734.10	746.50	747.35	744.63	1252299	9325.05	25390	501432	40.04
TATACOFFEE	EQ	17-Jan-2020	101.95	102.90	103.85	98.50	98.70	99.35	100.96	776970	784.41	6022	387836	49.92
TATACOMM	EQ	17-Jan-2020	437.75	433.35	439.85	427.45	430.40	435.80	434.65	107640	467.86	24735	39498	36.69
TATAELXSI	EQ	17-Jan-2020	958.75	963.00	964.00	940.25	948.05	947.15	946.53	407274	3854.96	17072	85280	20.94
TATAGLOBAL	EQ	17-Jan-2020	384.25	383.70	384.00	376.60	380.55	380.30	379.95	5495593	20880.61	47856	1815946	33.04
TATAINVEST	EQ	17-Jan-2020	844.55	851.00	851.00	835.10	835.10	837.05	839.54	10240	85.97	582	6855	66.94
TATAMETALI	EQ	17-Jan-2020	663.85	670.00	682.00	649.00	652.00	654.05	664.18	116416	773.21	4642	46176	39.66
TATAMOTORS	EQ	17-Jan-2020	197.55	197.25	199.45	195.70	196.70	197.30	198.10	18204088	36061.76	90448	1075718	5.91
TATAMTRDVR	EQ	17-Jan-2020	82.80	83.00	83.80	82.15	82.45	82.65	82.95	3585855	2974.59	12033	729677	20.35
TATAPOWER	EQ	17-Jan-2020	61.00	61.10	62.10	60.80	61.55	61.55	61.58	6414265	3949.60	17951	2378702	37.08
TATASTEEL	E1	17-Jan-2020	66.25	66.50	67.45	66.15	66.75	66.45	66.85	176311	117.86	1001	98511	55.87
TATASTEEL	EQ	17-Jan-2020	494.40	493.30	498.90	491.90	494.40	495.25	495.76	5682460	28171.22	57841	522158	9.19
TATASTLBSL	EQ	17-Jan-2020	31.60	31.60	32.00	31.35	31.35	31.60	31.72	1087255	344.90	1291	473845	43.58
TATASTLLP	EQ	17-Jan-2020	447.90	447.90	452.00	440.00	440.10	442.15	445.12	51117	227.53	2362	21763	42.57
TBZ	EQ	17-Jan-2020	41.45	42.40	42.80	40.25	40.35	40.55	41.07	104255	42.82	1001	52429	50.29
TCFSL	NA	17-Jan-2020	1020.00	1032.90	1033.00	1032.90	1033.00	1033.00	1032.97	200	2.07	4	200	100.00
TCFSL	NB	17-Jan-2020	1038.20	1038.20	1040.00	1038.20	1039.25	1039.25	1038.67	1375	14.28	13	1055	76.73
TCFSL	ND	17-Jan-2020	1044.07	1046.80	1051.00	1045.00	1051.00	1050.53	1047.87	1358	14.23	49	1137	83.73
TCFSL	NH	17-Jan-2020	1027.55	1031.00	1031.00	1028.00	1028.00	1029.55	1029.55	47	0.48	5	45	95.74
TCFSL	NJ	17-Jan-2020	1038.99	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	5	0.05	1	5	100.00
TCFSL	NL	17-Jan-2020	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	1043.00	2	0.02	2	0	0.00
TCI	EQ	17-Jan-2020	270.55	273.00	273.00	268.00	271.00	269.90	269.88	12592	33.98	572	9748	77.41
TCIDEVELOP	EQ	17-Jan-2020	379.60	374.00	374.00	357.10	371.00	371.45	362.93	52	0.19	9	32	61.54
TCIEXP	EQ	17-Jan-2020	750.40	755.00	755.00	741.30	750.50	750.15	750.10	4900	36.75	396	3347	68.31
TCIFINANCE	EQ	17-Jan-2020	8.45	8.20	8.85	8.20	8.55	8.55	8.41	8811	0.74	34	6095	69.17
TCNSBRANDS	EQ	17-Jan-2020	585.85	595.90	598.05	580.00	593.20	590.05	591.40	30556	180.71	819	28442	93.08
TCPLPACK	EQ	17-Jan-2020	299.70	295.00	297.00	292.55	297.00	294.90	295.59	2139	6.32	181	1464	68.44
TCS	EQ	17-Jan-2020	2238.80	2240.75	2253.55	2213.00	2220.00	2219.10	2232.37	3281059	73245.50	123528	1603410	48.87
TDPOWERSYS	EQ	17-Jan-2020	139.35	140.15	147.25	139.30	146.50	145.55	143.50	6829	9.80	236	4731	69.28
TEAMLEASE	EQ	17-Jan-2020	2725.00	2750.00	2813.95	2721.00	2781.10	2802.10	2773.28	43559	1208.01	2149	37070	85.10
TECHM	EQ	17-Jan-2020	782.85	783.50	786.75	775.50	778.05	778.45	780.14	989312	7718.05	49622	490715	49.60
TECHNOE	EQ	17-Jan-2020	293.25	290.55	300.05	284.30	287.00	295.55	294.92	15836	46.70	384	11243	71.00
TECHNOFAB	EQ	17-Jan-2020	20.45	21.45	21.45	21.45	21.45	21.45	21.45	4721	1.01	28	4721	100.00
TEJASNET	EQ	17-Jan-2020	93.15	94.45	94.45	89.55	91.30	91.70	91.57	98817	90.48	1698	67647	68.46
TERASOFT	EQ	17-Jan-2020	26.25	26.20	27.40	26.20	26.50	26.85	26.83	10719	2.88	418	6254	58.34
TEXINFRA	EQ	17-Jan-2020	47.00	46.90	47.95	46.70	47.00	47.05	47.40	26838	12.72	225	22688	84.54
TEXMOPIPES	EQ	17-Jan-2020	16.80	17.40	17.40	16.80	17.00	16.95	17.02	44159	7.51	177	27048	61.25
TEXRAIL	EQ	17-Jan-2020	41.30	41.55	41.85	39.70	39.95	40.00	40.80	330185	134.73	2265	196146	59.40
TFCILTD	EQ	17-Jan-2020	68.25	68.50	69.60	67.50	68.50	68.50	68.88	150015	103.34	1265	89530	59.68
TFL	BE	17-Jan-2020	4.90	4.80	4.85	4.80	4.85	4.85	4.83	3100	0.15	4	-	-
TGBHOTELS	EQ	17-Jan-2020	3.70	3.65	3.85	3.55	3.70	3.75	3.72	52655	1.96	849	32895	62.47
THANGAMAYL	EQ	17-Jan-2020	392.65	389.10	403.00	388.05	391.80	393.40	395.11	5954	23.52	436	4157	69.82
THEINVEST	EQ	17-Jan-2020	125.70	126.90	127.00	121.55	124.00	123.55	124.82	2116	2.64	40	1204	56.90
THEMISMED	BE	17-Jan-2020	388.95	370.00	385.00	369.55	375.00	375.00	374.61	962	3.60	30	-	-
THERMAX	EQ	17-Jan-2020	1085.90	1089.00	1089.00	1065.00	1075.45	1077.70	1072.12	67152	719.95	3330	55983	83.37
THIRUSUGAR	BZ	17-Jan-2020	3.65	3.80	3.80	3.50	3.80	3.80	3.77	1730	0.07	9	-	-
THOMASCOOK	EQ	17-Jan-2020	61.05	62.00	62.90	60.40	60.80	60.90	61.65	522364	322.02	954	482596	92.39
THOMASCOTT	BE	17-Jan-2020	4.40	4.25	4.25	4.20	4.20	4.20	4.23	801	0.03	10	-	-
THYROCARE	EQ	17-Jan-2020	534.30	536.50	554.90	530.00	549.00	547.05	545.60	27897	152.20	2217	13809	49.50
TI	BE	17-Jan-2020	13.10	12.95	13.45	12.80	13.00	13.05	13.12	22773	2.99	71	-	-
TIDEWATER	EQ	17-Jan-2020	4779.40	4750.00	4817.95	4656.00	4749.95	4718.10	4744.07	936	44.40	328	458	48.93
TIIL	EQ	17-Jan-2020	370.25	360.30	372.25	358.00	358.10	358.60	362.22	16874	61.12	695	9694	57.45
TIINDIA	EQ	17-Jan-2020	524.75	529.70	532.65	519.45	525.00	523.20	525.04	551091	2893.47	4323	541499	98.26
TIJARIA	EQ	17-Jan-2020	8.90	8.85	9.00	8.50	8.85	8.65	8.73	15954	1.39	182	7667	48.06
TIL	EQ	17-Jan-2020	214.60	217.00	225.00	215.10	222.00	221.75	221.00	19573	43.26	862	8320	42.51
TIMESGTY	EQ	17-Jan-2020	30.00	30.95	31.00	29.20	30.55	30.45	30.75	2008	0.62	58	1775	88.40
TIMETECHNO	EQ	17-Jan-2020	61.90	63.40	63.40	61.00	61.15	61.25	61.79	291172	179.92	3294	163099	56.01
TIMKEN	EQ	17-Jan-2020	924.80	929.00	930.00	921.00	925.00	926.90	925.71	20633	191.00	903	17024	82.51
TINPLATE	EQ	17-Jan-2020	159.10	159.90	159.90	154.65	155.35	155.80	157.26	347363	546.25	5164	144179	41.51
TIPSINDLTD	BE	17-Jan-2020	105.05	105.55	109.80	104.00	105.05	105.70	105.51	8249	8.70	56	-	-
TIRUMALCHM	EQ	17-Jan-2020	79.40	80.20	82.40	79.75	80.40	80.55	81.10	1121813	909.81	7935	382860	34.13
TITAN	EQ	17-Jan-2020	1192.90	1194.80	1196.85	1184.00	1186.20	1188.75	1189.96	1034774	12313.39	54577	353715	34.18
TMRVL	EQ	17-Jan-2020	11.80	11.80	11.95	11.70	11.90	11.75	11.82	6171	0.73	81	4233	68.60
TNPETRO	EQ	17-Jan-2020	44.95	47.00	48.00	45.00	45.20	45.25	46.10	864365	398.44	5591	389785	45.09
TNPL	EQ	17-Jan-2020	189.55	194.00	194.50	189.80	190.35	192.80	192.31	166133	319.49	3084	90835	54.68
TNTELE	BE	17-Jan-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	2	0.00	1	-	-
TOKYOPLAST	EQ	17-Jan-2020	73.90	75.00	77.20	71.60	73.25	73.90	74.48	3065	2.28	179	2229	72.72
TORNTPHARM	EQ	17-Jan-2020	1924.40	1936.40	2028.00	1928.70	2000.00	2006.35	1990.69	1119022	22276.31	45879	186870	16.70
TORNTPOWER	EQ	17-Jan-2020	305.30	303.00	319.60	303.00	312.20	313.05	313.76	2457425	7710.52	21566	322138	13.11
TOTAL	SM	17-Jan-2020	44.55	44.50	44.50	43.10	43.10	43.10	43.80	6000	2.63	2	6000	100.00
TPLPLASTEH	EQ	17-Jan-2020	135.10	134.00	141.70	131.50	140.00	139.10	136.66	4633	6.33	375	3244	70.02
TRANSWIND	SM	17-Jan-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	4000	0.15	1	4000	100.00
TREEHOUSE	EQ	17-Jan-2020	5.30	5.30	5.50	5.15	5.20	5.35	5.26	19730	1.04	136	8548	43.32
TREJHARA	EQ	17-Jan-2020	13.05	13.10	13.10	12.00	12.75	12.55	12.53	5188	0.65	282	2748	52.97
TRENT	EQ	17-Jan-2020	591.50	595.80	599.95	565.65	595.95	591.40	583.27	179399	1046.39	7167	68104	37.96
TRF	EQ	17-Jan-2020	129.15	130.75	130.75	127.25	127.25	127.45	128.38	34857	44.75	958	18396	52.78
TRIDENT	EQ	17-Jan-2020	7.40	7.45	7.60	7.35	7.40	7.40	7.46	5439268	405.93	4417	2091816	38.46
TRIGYN	EQ	17-Jan-2020	52.85	52.90	54.10	52.30	52.55	53.50	53.61	53650	28.76	497	32923	61.37
TRIL	EQ	17-Jan-2020	8.80	8.90	9.40	8.90	9.10	9.10	9.18	243065	22.32	745	137147	56.42
TRITURBINE	EQ	17-Jan-2020	96.40	95.70	99.15	95.55	97.20	98.00	97.69	38345	37.46	1028	23290	60.74
TRIVENI	EQ	17-Jan-2020	83.60	82.00	84.90	81.40	81.60	81.80	82.50	828362	683.39	5513	321581	38.82
TTKHLTCARE	EQ	17-Jan-2020	538.05	568.85	594.00	544.45	560.00	559.00	571.62	18769	107.29	1566	7101	37.83
TTKPRESTIG	EQ	17-Jan-2020	5974.95	6004.85	6115.00	5980.05	6065.00	6077.60	6010.01	71053	4270.29	1494	68889	96.95
TTL	EQ	17-Jan-2020	46.30	46.05	46.95	44.05	44.20	45.30	45.35	21920	9.94	356	12164	55.49
TTML	EQ	17-Jan-2020	2.40	2.40	2.75	2.30	2.60	2.55	2.50	2264667	56.69	1046	1257437	55.52
TV18BRDCST	EQ	17-Jan-2020	27.45	27.50	27.85	27.05	27.45	27.35	27.42	3221276	883.33	25859	1569687	48.73
TVSELECT	EQ	17-Jan-2020	120.40	122.80	126.40	121.00	126.40	126.40	125.58	130462	163.84	1521	70583	54.10
TVSMOTOR	EQ	17-Jan-2020	488.35	490.00	499.50	481.85	485.05	485.10	492.39	2613095	12866.61	50760	567109	21.70
TVSSRICHAK	EQ	17-Jan-2020	1715.10	1779.00	1866.00	1743.25	1801.00	1804.65	1816.96	18748	340.64	3221	7613	40.61
TVTODAY	EQ	17-Jan-2020	256.45	259.80	259.80	252.35	256.55	256.60	255.06	8487	21.65	398	5586	65.82
TWL	EQ	17-Jan-2020	59.45	59.65	60.40	57.40	57.70	57.85	58.83	694623	408.67	5285	318711	45.88
UBL	EQ	17-Jan-2020	1295.60	1293.50	1314.60	1288.90	1300.15	1300.15	1302.11	581521	7572.03	11695	371326	63.85
UCALFUEL	EQ	17-Jan-2020	148.05	147.30	151.00	145.00	146.00	145.55	147.48	24370	35.94	673	17463	71.66
UCOBANK	EQ	17-Jan-2020	16.20	16.25	16.40	16.05	16.25	16.20	16.22	603433	97.87	1295	304818	50.51
UFLEX	EQ	17-Jan-2020	225.00	226.30	234.00	225.40	227.50	227.65	229.77	225337	517.76	3626	124912	55.43
UFO	EQ	17-Jan-2020	138.35	138.50	140.90	136.40	136.40	137.05	138.52	69968	96.92	2105	48740	69.66
UGARSUGAR	EQ	17-Jan-2020	15.60	15.60	15.80	15.30	15.45	15.35	15.50	215082	33.34	673	123412	57.38
UJAAS	EQ	17-Jan-2020	4.80	4.60	4.80	4.60	4.60	4.60	4.61	321286	14.80	325	178377	55.52
UJJIVAN	EQ	17-Jan-2020	337.70	339.30	341.70	333.30	338.00	339.45	337.93	868481	2934.86	11596	243520	28.04
UJJIVANSFB	EQ	17-Jan-2020	51.50	51.70	51.90	50.30	50.45	50.40	50.59	4884518	2471.16	60394	2421327	49.57
ULTRACEMCO	EQ	17-Jan-2020	4472.35	4440.00	4522.40	4411.30	4495.00	4486.75	4486.40	360682	16181.62	33498	105156	29.15
UMANGDAIRY	EQ	17-Jan-2020	51.15	51.05	52.50	50.10	51.30	51.05	51.41	18590	9.56	285	11982	64.45
UNICHEMLAB	EQ	17-Jan-2020	163.30	163.05	165.55	163.00	165.00	164.15	164.21	19229	31.58	711	12942	67.30
UNIENTER	EQ	17-Jan-2020	67.50	69.50	70.70	68.70	70.20	70.25	69.95	11268	7.88	1382	9134	81.06
UNIINFO	SM	17-Jan-2020	28.90	29.50	29.50	28.00	28.90	28.90	28.74	14000	4.02	7	2000	14.29
UNIONBANK	EQ	17-Jan-2020	52.75	52.50	53.10	52.20	52.60	52.60	52.67	3655362	1925.31	13002	556586	15.23
UNIPLY	EQ	17-Jan-2020	13.55	14.20	14.20	12.90	14.20	14.20	14.00	2889879	404.70	2143	1494859	51.73
UNITECH	BE	17-Jan-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	3220112	37.03	774	-	-
UNITEDBNK	EQ	17-Jan-2020	9.10	9.25	9.25	8.95	9.00	9.05	9.04	288185	26.06	528	153408	53.23
UNITEDTEA	EQ	17-Jan-2020	283.90	281.05	287.85	278.60	281.00	281.00	281.49	2048	5.76	169	1235	60.30
UNITY	BZ	17-Jan-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.31	27692	0.09	17	-	-
UNIVCABLES	EQ	17-Jan-2020	184.10	185.00	188.00	182.60	185.20	185.00	185.62	16782	31.15	809	10557	62.91
UPL	EQ	17-Jan-2020	588.10	589.95	597.35	585.90	587.50	589.25	592.23	1813763	10741.66	38673	637490	35.15
URAVI	SM	17-Jan-2020	101.35	100.40	100.70	100.20	100.70	100.70	100.43	3600	3.62	3	3600	100.00
URJA	BE	17-Jan-2020	1.75	1.70	1.80	1.70	1.75	1.75	1.74	810938	14.10	691	-	-
USHAMART	EQ	17-Jan-2020	28.30	28.30	28.80	27.55	27.80	27.75	28.16	292275	82.30	936	204281	69.89
UTIFEFRGR4	MF	17-Jan-2020	9.64	9.95	10.00	9.91	9.91	9.91	9.98	26604	2.66	10	23174	87.11
UTINEXT50	EQ	17-Jan-2020	296.00	297.00	302.00	292.10	296.00	296.00	296.04	203	0.60	19	189	93.10
UTINIFTETF	EQ	17-Jan-2020	1310.00	1309.00	1313.05	1309.00	1313.05	1313.05	1312.78	1196	15.70	11	1196	100.00
UTISENSETF	EQ	17-Jan-2020	440.00	442.00	450.00	438.00	445.10	445.09	444.75	1484	6.60	38	1042	70.22
UTTAMSTL	EQ	17-Jan-2020	8.25	8.50	8.50	8.05	8.15	8.15	8.12	68881	5.59	127	43726	63.48
UTTAMSUGAR	EQ	17-Jan-2020	126.65	125.55	126.50	121.80	122.30	122.40	124.00	221597	274.77	3735	85984	38.80
UVSL	EQ	17-Jan-2020	0.15	0.10	0.15	0.10	0.10	0.10	0.11	4868357	5.35	666	4494958	92.33
V2RETAIL	EQ	17-Jan-2020	115.05	115.90	121.00	114.10	115.80	115.55	117.62	232848	273.89	3733	120606	51.80
VADILALIND	EQ	17-Jan-2020	797.00	802.25	815.00	792.00	800.00	800.10	801.75	31341	251.28	1229	17805	56.81
VAIBHAVGBL	EQ	17-Jan-2020	935.20	934.05	939.00	915.30	935.00	932.65	935.86	19706	184.42	8552	11849	60.13
VAISHALI	EQ	17-Jan-2020	48.10	50.40	50.40	48.15	48.60	48.80	49.36	13478	6.65	187	3612	26.80
VAKRANGEE	EQ	17-Jan-2020	48.75	49.00	49.50	48.20	48.50	48.65	48.82	2115104	1032.66	4468	1440885	68.12
VARDHACRLC	EQ	17-Jan-2020	36.20	36.40	37.00	35.55	36.35	36.30	36.33	13090	4.76	87	8475	64.74
VARDMNPOLY	BE	17-Jan-2020	2.70	2.75	2.75	2.70	2.70	2.70	2.73	1030	0.03	10	-	-
VARROC	EQ	17-Jan-2020	500.60	507.00	524.00	486.90	486.90	496.15	511.98	348140	1782.42	11240	172831	49.64
VASA	SM	17-Jan-2020	10.50	10.05	10.05	10.00	10.00	10.00	10.03	8000	0.80	2	4000	50.00
VASCONEQ	EQ	17-Jan-2020	15.85	15.35	16.15	15.35	16.10	16.05	15.98	104423	16.69	353	72739	69.66
VASWANI	EQ	17-Jan-2020	5.20	5.20	5.20	5.05	5.10	5.10	5.10	14806	0.75	64	10377	70.09
VBL	EQ	17-Jan-2020	745.10	746.40	764.00	746.40	751.00	751.70	756.03	190164	1437.69	12646	125589	66.04
VCL	ST	17-Jan-2020	24.00	23.95	23.95	23.50	23.90	23.90	23.90	138000	32.98	22	138000	100.00
VEDL	EQ	17-Jan-2020	162.25	162.70	162.70	159.00	159.35	159.50	160.67	9518702	15293.51	42760	2497054	26.23
VENKEYS	EQ	17-Jan-2020	1785.50	1787.00	1854.00	1772.00	1818.00	1812.50	1826.53	414979	7579.71	23216	84449	20.35
VENUSREM	EQ	17-Jan-2020	23.05	22.95	23.15	22.40	22.55	22.55	22.83	2254	0.51	169	1116	49.51
VERTOZ	SM	17-Jan-2020	74.00	71.00	80.55	71.00	80.55	80.55	78.03	9600	7.49	4	2400	25.00
VESUVIUS	EQ	17-Jan-2020	1139.90	1140.10	1142.80	1122.00	1122.05	1128.35	1130.27	11032	124.69	517	8931	80.96
VETO	EQ	17-Jan-2020	45.20	45.05	48.50	44.20	47.10	46.85	47.11	38986	18.36	779	25270	64.82
VGUARD	EQ	17-Jan-2020	223.15	224.60	231.40	222.20	230.00	229.85	228.54	419825	959.48	9541	181553	43.24
VHL	EQ	17-Jan-2020	1302.25	1300.05	1340.00	1287.00	1287.15	1295.80	1308.09	1313	17.18	171	1188	90.48
VICEROY	BE	17-Jan-2020	1.50	1.45	1.55	1.45	1.50	1.50	1.48	25532	0.38	53	-	-
VIDEOIND	BZ	17-Jan-2020	3.30	3.15	3.25	3.15	3.15	3.15	3.15	870591	27.46	548	-	-
VIDHIING	EQ	17-Jan-2020	69.20	70.00	72.40	69.10	72.40	71.90	71.34	140519	100.25	1637	75692	53.87
VIJIFIN	EQ	17-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	519350	2.09	118	371106	71.46
VIKASECO	EQ	17-Jan-2020	2.80	2.85	2.85	2.75	2.75	2.75	2.80	323834	9.05	182	185381	57.25
VIKASMCORP	EQ	17-Jan-2020	2.70	2.60	2.80	2.60	2.80	2.70	2.68	283242	7.58	162	221777	78.30
VIKASPROP	EQ	17-Jan-2020	7.50	7.65	7.65	7.65	7.65	7.65	7.65	7691	0.59	20	7691	100.00
VIKASWSP	EQ	17-Jan-2020	8.60	8.50	8.60	8.45	8.60	8.55	8.51	209606	17.84	215	152745	72.87
VIMALOIL	BE	17-Jan-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	100	0.00	1	-	-
VIMTALABS	EQ	17-Jan-2020	99.65	100.75	104.05	97.65	100.30	100.40	101.40	48792	49.47	1220	24621	50.46
VINATIORGA	EQ	17-Jan-2020	2000.90	2008.00	2192.85	2007.95	2132.00	2129.95	2133.67	253335	5405.32	24426	70758	27.93
VINDHYATEL	EQ	17-Jan-2020	980.80	989.00	1004.80	973.95	990.00	989.70	990.10	15421	152.68	1093	7909	51.29
VINYLINDIA	EQ	17-Jan-2020	69.00	69.50	71.95	69.50	70.45	70.65	70.75	35850	25.36	546	21444	59.82
VIPCLOTHNG	EQ	17-Jan-2020	8.40	8.70	8.70	8.10	8.55	8.50	8.50	60568	5.15	187	28641	47.29
VIPIND	EQ	17-Jan-2020	461.65	462.50	473.00	460.10	464.40	465.40	467.56	298744	1396.80	8737	100870	33.76
VIPULLTD	EQ	17-Jan-2020	28.95	31.80	31.80	29.50	31.80	31.60	31.19	141240	44.05	1312	58841	41.66
VISAKAIND	EQ	17-Jan-2020	296.50	296.70	299.75	286.00	287.90	287.55	291.32	45953	133.87	1602	26563	57.80
VISASTEEL	EQ	17-Jan-2020	4.95	4.95	5.15	4.75	5.05	4.85	4.91	7437	0.37	28	7385	99.30
VISESHINFO	BE	17-Jan-2020	0.05	0.10	0.10	0.05	0.05	0.10	0.09	2517951	2.25	375	-	-
VISHAL	BE	17-Jan-2020	242.00	243.00	245.00	241.00	241.00	241.00	241.12	8510	20.52	5	-	-
VISHNU	EQ	17-Jan-2020	130.30	130.00	156.35	129.00	138.20	138.30	149.99	466871	700.27	11380	77534	16.61
VISHWARAJ	EQ	17-Jan-2020	89.60	90.35	91.95	87.30	88.60	88.40	89.76	166872	149.78	1399	18918	11.34
VIVIDHA	BE	17-Jan-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.37	126955	0.47	48	-	-
VIVIMEDLAB	EQ	17-Jan-2020	12.45	12.25	12.50	12.05	12.25	12.25	12.31	75331	9.27	269	48610	64.53
VLSFINANCE	EQ	17-Jan-2020	57.85	58.10	59.95	57.45	58.45	58.15	58.40	58484	34.15	785	37625	64.33
VMART	EQ	17-Jan-2020	1727.35	1749.00	1849.00	1715.00	1835.00	1837.40	1805.91	79705	1439.40	6648	41282	51.79
VOLTAMP	EQ	17-Jan-2020	1340.20	1354.95	1355.00	1317.05	1344.40	1339.00	1340.09	7055	94.54	1179	5046	71.52
VOLTAS	EQ	17-Jan-2020	701.10	700.00	712.80	697.25	704.80	705.10	706.93	957742	6770.58	18688	292111	30.50
VRLLOG	EQ	17-Jan-2020	272.70	272.65	273.85	270.00	272.00	272.00	272.01	70616	192.08	2945	63711	90.22
VSSL	EQ	17-Jan-2020	82.90	84.80	84.90	80.50	81.00	81.05	82.18	3124	2.57	101	2335	74.74
VSTIND	EQ	17-Jan-2020	4457.30	4422.00	4602.95	4386.05	4571.00	4564.45	4515.66	5890	265.97	1485	2180	37.01
VSTTILLERS	EQ	17-Jan-2020	1337.05	1359.60	1359.60	1313.75	1340.00	1342.80	1333.92	4148	55.33	876	2084	50.24
VTL	EQ	17-Jan-2020	985.90	997.95	1026.00	984.85	1020.00	1011.35	998.75	7156	71.47	1136	4800	67.08
WABAG	EQ	17-Jan-2020	223.30	223.30	229.85	220.25	224.85	225.35	225.53	787925	1776.99	15047	286112	36.31
WABCOINDIA	EQ	17-Jan-2020	6500.35	6535.00	6535.00	6370.00	6423.90	6420.30	6415.59	39410	2528.38	1209	35522	90.13
WALCHANNAG	EQ	17-Jan-2020	68.45	68.45	73.35	68.10	70.95	70.85	71.28	1459697	1040.41	9478	399951	27.40
WANBURY	BE	17-Jan-2020	19.60	18.75	20.00	18.70	20.00	19.95	19.51	2383	0.46	23	-	-
WATERBASE	EQ	17-Jan-2020	160.55	161.50	161.50	154.10	155.00	155.40	157.54	257247	405.27	3553	84609	32.89
WEBELSOLAR	EQ	17-Jan-2020	31.40	32.95	32.95	29.85	29.85	29.90	31.29	404347	126.54	1978	205352	50.79
WEIZFOREX	EQ	17-Jan-2020	435.25	444.00	452.95	413.50	413.50	414.25	429.19	14216	61.01	802	7726	54.35
WEIZMANIND	EQ	17-Jan-2020	33.90	33.00	34.90	32.25	32.25	32.25	32.86	28506	9.37	222	20211	70.90
WELCORP	EQ	17-Jan-2020	181.20	182.80	184.40	179.50	180.35	180.95	181.40	774270	1404.54	6130	331807	42.85
WELENT	EQ	17-Jan-2020	87.25	87.90	90.00	86.15	88.75	89.00	88.40	367015	324.43	3813	161357	43.96
WELINV	EQ	17-Jan-2020	182.65	182.00	185.00	179.00	185.00	184.85	184.46	295	0.54	9	255	86.44
WELSPUNIND	EQ	17-Jan-2020	50.00	50.25	52.85	49.70	52.15	52.15	52.00	6037298	3139.59	16056	3785325	62.70
WENDT	EQ	17-Jan-2020	2882.80	2875.00	2911.00	2850.00	2851.00	2874.95	2880.35	329	9.48	88	253	76.90
WESTLIFE	EQ	17-Jan-2020	376.70	375.00	385.00	373.65	379.65	377.10	377.76	44654	168.69	1994	31872	71.38
WHEELS	EQ	17-Jan-2020	660.70	659.00	675.70	654.50	656.00	657.20	662.22	1854	12.28	247	1307	70.50
WHIRLPOOL	EQ	17-Jan-2020	2428.80	2442.00	2504.00	2428.00	2494.30	2494.90	2480.72	82961	2058.03	10846	44874	54.09
WILLAMAGOR	EQ	17-Jan-2020	13.80	13.30	15.15	13.30	15.15	15.15	14.71	32492	4.78	259	17143	52.76
WINDMACHIN	EQ	17-Jan-2020	21.30	22.30	22.35	21.35	22.35	22.35	22.17	8808	1.95	506	8029	91.16
WIPL	BE	17-Jan-2020	56.30	59.00	59.00	56.00	59.00	59.00	58.82	1225	0.72	13	-	-
WIPRO	EQ	17-Jan-2020	250.45	252.00	253.90	249.65	250.85	251.10	251.84	4140818	10428.22	38092	1785570	43.12
WOCKPHARMA	EQ	17-Jan-2020	273.65	275.00	289.85	268.45	287.60	286.55	280.57	3872249	10864.38	44302	647036	16.71
WONDERLA	EQ	17-Jan-2020	256.05	258.90	258.90	255.00	258.50	257.80	256.98	17604	45.24	688	12669	71.97
WSTCSTPAPR	EQ	17-Jan-2020	249.60	255.40	257.60	245.00	245.05	247.15	253.42	237454	601.76	4024	126901	53.44
XCHANGING	EQ	17-Jan-2020	58.65	58.65	58.90	57.60	58.50	58.35	58.41	25394	14.83	405	14447	56.89
XELPMOC	EQ	17-Jan-2020	64.45	62.05	65.00	62.05	62.65	63.25	63.27	2457	1.55	129	1199	48.80
XPROINDIA	EQ	17-Jan-2020	24.65	24.65	25.25	23.55	24.10	24.35	24.28	1927	0.47	65	919	47.69
YESBANK	EQ	17-Jan-2020	39.95	37.60	39.55	37.00	39.30	39.25	38.72	125635833	48651.12	227752	14550018	11.58
ZEEL	EQ	17-Jan-2020	279.70	279.65	284.45	277.40	279.65	281.70	281.02	14955571	42027.75	80069	6144181	41.08
ZEEL	P2	17-Jan-2020	5.65	5.70	5.70	5.65	5.65	5.65	5.65	140308	7.93	21	140308	100.00
ZEELEARN	EQ	17-Jan-2020	19.70	19.80	20.00	19.75	20.00	19.95	19.95	158611	31.64	470	131162	82.69
ZEEMEDIA	BE	17-Jan-2020	5.95	5.95	6.00	5.80	5.95	5.90	5.90	483218	28.50	523	-	-
ZENITHEXPO	BE	17-Jan-2020	47.55	45.20	49.70	45.20	48.20	48.20	46.19	3579	1.65	51	-	-
ZENSARTECH	EQ	17-Jan-2020	187.75	189.70	190.50	187.05	188.50	188.45	188.78	28880	54.52	922	20768	71.91
ZENTEC	EQ	17-Jan-2020	65.20	65.95	66.50	63.40	64.00	63.60	64.79	19213	12.45	300	14921	77.66
ZICOM	BE	17-Jan-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.87	4921	0.09	19	-	-
ZODIACLOTH	EQ	17-Jan-2020	169.60	166.35	189.00	166.30	180.15	183.60	176.36	16009	28.23	723	8150	50.91
ZODJRDMKJ	EQ	17-Jan-2020	30.50	30.95	30.95	29.80	30.95	30.95	30.72	381	0.12	40	231	60.63
ZOTA	EQ	17-Jan-2020	183.10	185.90	185.90	182.05	182.05	182.65	182.82	21857	39.96	94	867	3.97
ZUARI	EQ	17-Jan-2020	116.65	118.30	118.55	113.50	116.00	114.30	115.89	115956	134.38	2560	38684	33.36
ZUARIGLOB	EQ	17-Jan-2020	66.30	66.25	66.90	63.65	65.00	64.45	65.09	87764	57.12	1171	46763	53.28
ZYDUSWELL	EQ	17-Jan-2020	1511.25	1524.00	1528.00	1500.00	1500.00	1500.30	1508.26	5063	76.36	562	3027	59.79