nse-sec-bhavdata-full-2020-01-29.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	29-Jan-2020	36.00	36.00	36.30	35.00	35.40	35.15	35.56	12632	4.49	146	10533	83.38
21STCENMGM	EQ	29-Jan-2020	14.65	14.65	14.80	14.40	14.80	14.80	14.54	2173	0.32	17	1266	58.26
3IINFOTECH	EQ	29-Jan-2020	2.30	2.30	2.40	2.25	2.25	2.25	2.31	1527951	35.37	718	998251	65.33
3MINDIA	EQ	29-Jan-2020	22264.65	22587.95	22587.95	22055.15	22250.00	22185.85	22224.37	979	217.58	692	464	47.40
3PLAND	EQ	29-Jan-2020	6.80	6.50	7.10	6.50	7.05	7.05	6.93	812	0.06	18	812	100.00
5PAISA	EQ	29-Jan-2020	192.20	197.00	197.00	176.00	192.20	191.40	190.40	6100	11.61	197	3290	53.93
63MOONS	EQ	29-Jan-2020	107.15	107.90	110.00	106.30	107.55	107.45	108.21	96331	104.24	2132	32496	33.73
762GS2039	GS	29-Jan-2020	92.00	92.00	92.00	92.00	92.00	92.00	92.00	1000	0.92	1	1000	100.00
A2ZINFRA	EQ	29-Jan-2020	7.05	7.10	7.20	7.10	7.15	7.10	7.16	76355	5.47	171	70876	92.82
AAKASH	SM	29-Jan-2020	64.60	67.25	67.50	67.00	67.50	67.45	67.23	28000	18.83	5	24000	85.71
AARON	SM	29-Jan-2020	49.75	49.45	49.45	49.45	49.45	49.45	49.45	3300	1.63	1	3300	100.00
AARTIDRUGS	EQ	29-Jan-2020	608.25	608.05	641.80	608.00	629.90	628.70	631.87	51859	327.68	4105	17950	34.61
AARTIIND	EQ	29-Jan-2020	902.35	911.00	999.00	908.30	999.00	989.15	968.17	1341272	12985.80	46608	396868	29.59
AARVEEDEN	EQ	29-Jan-2020	14.20	14.45	14.45	13.65	13.95	13.95	14.02	1282	0.18	46	984	76.76
AAVAS	EQ	29-Jan-2020	1944.60	1964.80	1995.00	1949.15	1970.00	1978.70	1981.83	61858	1225.92	14410	42209	68.24
ABAN	EQ	29-Jan-2020	25.80	25.95	26.50	25.55	25.90	25.75	25.99	28916	7.52	381	21710	75.08
ABB	EQ	29-Jan-2020	1329.75	1331.00	1355.15	1331.00	1341.70	1342.25	1343.88	17111	229.95	1338	7252	42.38
ABBOTINDIA	EQ	29-Jan-2020	12653.55	12698.60	12729.00	12620.15	12630.00	12655.40	12660.89	7315	926.14	1839	5794	79.21
ABCAPITAL	EQ	29-Jan-2020	102.75	103.75	104.60	101.25	101.80	101.65	102.75	1390909	1429.21	16623	674511	48.49
ABFRL	EQ	29-Jan-2020	228.70	229.80	232.00	227.10	228.50	228.10	229.47	172507	395.85	4040	95671	55.46
ABSLBANETF	EQ	29-Jan-2020	305.95	308.00	308.00	308.00	308.00	308.00	308.00	1	0.00	1	1	100.00
ACC	EQ	29-Jan-2020	1561.35	1564.25	1574.00	1545.20	1546.50	1551.70	1563.04	405658	6340.58	14489	44306	10.92
ACCELYA	EQ	29-Jan-2020	1067.10	1067.10	1118.00	1067.10	1092.00	1086.15	1092.52	7331	80.09	936	5602	76.42
ACE	EQ	29-Jan-2020	86.35	87.05	89.30	86.60	89.00	88.20	88.29	278383	245.79	3257	88915	31.94
ADANIENT	EQ	29-Jan-2020	229.90	231.70	238.35	231.00	231.75	232.30	234.67	3738186	8772.51	23294	368559	9.86
ADANIGAS	EQ	29-Jan-2020	170.15	171.90	174.45	168.50	169.40	169.90	171.53	992354	1702.21	11059	270643	27.27
ADANIGREEN	EQ	29-Jan-2020	187.65	188.00	191.00	185.05	186.05	186.30	186.72	631830	1179.78	10351	306694	48.54
ADANIPORTS	EQ	29-Jan-2020	372.95	377.50	387.75	373.75	382.50	383.35	383.81	3588224	13772.05	46533	454883	12.68
ADANIPOWER	EQ	29-Jan-2020	63.80	64.10	65.10	63.85	63.90	64.05	64.44	5907232	3806.62	12018	825352	13.97
ADANITRANS	EQ	29-Jan-2020	324.65	327.80	329.05	321.00	323.55	323.90	324.90	93414	303.50	4192	38405	41.11
ADFFOODS	EQ	29-Jan-2020	294.75	297.60	302.00	295.00	296.10	296.90	298.02	26479	78.91	882	13672	51.63
ADHUNIKIND	EQ	29-Jan-2020	40.35	40.00	40.50	38.70	39.80	39.70	39.86	7972	3.18	97	7095	89.00
ADLABS	BE	29-Jan-2020	3.95	3.85	4.10	3.85	3.95	3.95	3.96	35895	1.42	87	-	-
ADORWELD	EQ	29-Jan-2020	324.00	329.80	334.00	324.00	324.00	326.00	329.78	4217	13.91	306	1519	36.02
ADROITINFO	BE	29-Jan-2020	6.20	6.50	6.50	6.00	6.00	6.00	6.20	1599	0.10	13	-	-
ADSL	BE	29-Jan-2020	22.10	23.05	23.20	23.05	23.20	23.20	23.20	27312	6.34	80	-	-
ADVANIHOTR	EQ	29-Jan-2020	54.80	54.95	57.70	53.65	57.50	57.25	56.37	25321	14.27	372	21320	84.20
ADVENZYMES	EQ	29-Jan-2020	173.45	172.10	175.30	172.10	173.80	173.50	174.14	36418	63.42	725	24070	66.09
AEGISCHEM	EQ	29-Jan-2020	208.55	208.55	211.20	207.50	209.00	209.00	209.28	109365	228.88	3273	55913	51.13
AFFLE	EQ	29-Jan-2020	1604.10	1615.95	1735.00	1615.95	1695.00	1692.10	1691.31	724634	12255.78	38556	209682	28.94
AGARIND	EQ	29-Jan-2020	82.35	83.75	87.75	83.75	85.90	85.45	85.55	3948	3.38	93	3763	95.31
AGCNET	EQ	29-Jan-2020	211.10	221.65	221.65	221.65	221.65	221.65	221.65	11301	25.05	73	11279	99.81
AGRITECH	EQ	29-Jan-2020	45.15	45.20	46.50	45.00	46.00	46.00	45.85	7645	3.50	171	6158	80.55
AGROPHOS	EQ	29-Jan-2020	27.50	26.15	26.15	26.15	26.15	26.15	26.15	1533	0.40	63	1533	100.00
AHLEAST	EQ	29-Jan-2020	177.50	184.95	184.95	179.50	179.50	180.10	181.43	398	0.72	22	227	57.04
AHLUCONT	EQ	29-Jan-2020	313.05	307.40	318.00	307.40	315.00	315.05	314.63	12117	38.12	331	8028	66.25
AHLWEST	EQ	29-Jan-2020	347.05	345.00	364.90	345.00	350.00	349.95	352.14	807	2.84	120	510	63.20
AIAENG	EQ	29-Jan-2020	1728.90	1728.90	1835.95	1728.90	1822.00	1808.60	1796.29	26653	478.77	3015	18191	68.25
AIONJSW	EQ	29-Jan-2020	14.50	14.60	15.10	14.50	14.50	14.65	14.85	121476	18.04	289	86125	70.90
AIRAN	EQ	29-Jan-2020	13.90	14.45	14.45	13.25	14.20	14.10	13.74	7734	1.06	72	3728	48.20
AJANTPHARM	EQ	29-Jan-2020	1163.00	1172.00	1174.40	1137.65	1147.25	1149.75	1151.29	58322	671.46	4163	31183	53.47
AJMERA	EQ	29-Jan-2020	147.25	148.90	150.05	146.30	148.45	147.90	148.88	17882	26.62	790	7798	43.61
AKASH	BE	29-Jan-2020	85.90	85.90	89.50	83.00	89.50	85.60	85.21	3221	2.74	22	-	-
AKSHARCHEM	EQ	29-Jan-2020	248.80	249.05	254.50	249.00	250.00	250.65	251.48	7814	19.65	362	4963	63.51
AKSHOPTFBR	EQ	29-Jan-2020	8.10	8.35	8.35	7.80	7.85	7.85	7.93	131514	10.43	405	99083	75.34
AKZOINDIA	EQ	29-Jan-2020	2045.55	2055.80	2131.10	2002.00	2108.70	2082.95	2048.10	276670	5666.47	7701	260472	94.15
ALANKIT	EQ	29-Jan-2020	14.30	14.10	14.50	14.05	14.50	14.45	14.28	80194	11.45	188	22941	28.61
ALBERTDAVD	EQ	29-Jan-2020	524.25	522.00	534.70	513.50	522.00	521.95	526.39	13242	69.70	588	7267	54.88
ALBK	EQ	29-Jan-2020	18.40	18.50	18.55	18.20	18.55	18.45	18.47	328060	60.60	1889	184143	56.13
ALCHEM	BE	29-Jan-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.71	31372	0.54	43	-	-
ALEMBICLTD	EQ	29-Jan-2020	57.60	57.95	64.25	57.90	63.15	62.80	62.72	3122366	1958.43	20718	600715	19.24
ALICON	EQ	29-Jan-2020	416.50	409.00	424.80	400.50	407.00	406.65	409.39	5565	22.78	198	4513	81.10
ALKALI	EQ	29-Jan-2020	45.25	45.30	54.30	45.00	54.30	54.10	51.68	142823	73.81	1460	67421	47.21
ALKEM	EQ	29-Jan-2020	2324.60	2339.05	2349.00	2252.15	2300.00	2299.90	2304.56	80168	1847.52	5052	51783	64.59
ALKYLAMINE	EQ	29-Jan-2020	1310.75	1323.00	1349.90	1317.00	1340.60	1338.15	1332.53	32637	434.90	3120	21296	65.25
ALLCARGO	EQ	29-Jan-2020	117.15	117.75	119.70	116.10	117.30	117.10	118.15	319433	377.42	3593	147479	46.17
ALLSEC	EQ	29-Jan-2020	284.80	284.80	287.40	281.10	286.50	286.45	283.87	3153	8.95	330	1936	61.40
ALMONDZ	EQ	29-Jan-2020	15.75	16.50	16.50	15.75	16.50	16.50	16.42	4198	0.69	152	4187	99.74
ALOKTEXT	BE	29-Jan-2020	3.25	3.15	3.35	3.10	3.25	3.25	3.19	6135467	195.96	2959	-	-
ALPA	EQ	29-Jan-2020	21.00	20.90	21.55	20.25	20.60	20.70	20.98	47200	9.90	245	38615	81.81
ALPHAGEO	EQ	29-Jan-2020	210.50	212.15	213.85	200.00	201.30	202.60	205.98	11011	22.68	873	6593	59.88
ALPSINDUS	BE	29-Jan-2020	1.25	1.20	1.25	1.20	1.25	1.20	1.21	9640	0.12	39	-	-
AMARAJABAT	EQ	29-Jan-2020	790.10	792.95	804.00	792.00	795.20	795.75	798.04	360220	2874.69	8700	119678	33.22
AMBER	EQ	29-Jan-2020	1469.15	1478.00	1585.00	1478.00	1542.00	1535.50	1533.45	291963	4477.10	22878	183029	62.69
AMBIKCO	EQ	29-Jan-2020	836.95	841.15	847.45	831.00	839.10	838.50	838.37	9734	81.61	610	4982	51.18
AMBUJACEM	EQ	29-Jan-2020	216.15	216.75	218.25	213.25	214.40	214.05	216.38	3410299	7379.34	18535	1878931	55.10
AMDIND	EQ	29-Jan-2020	17.10	17.50	18.55	15.75	17.70	17.75	17.85	43034	7.68	312	25481	59.21
AMJLAND	EQ	29-Jan-2020	21.25	22.20	22.20	20.80	21.50	21.40	21.08	4465	0.94	51	3436	76.95
AMRUTANJAN	EQ	29-Jan-2020	449.15	446.35	465.00	446.35	465.00	461.50	459.74	28617	131.56	1746	16403	57.32
ANANTRAJ	EQ	29-Jan-2020	35.25	35.80	35.85	35.05	35.15	35.20	35.51	151616	53.85	1348	83124	54.83
ANDHRABANK	EQ	29-Jan-2020	16.80	16.85	16.90	16.75	16.80	16.80	16.82	297046	49.96	2396	165632	55.76
ANDHRACEMT	EQ	29-Jan-2020	2.35	2.45	2.45	2.30	2.35	2.35	2.38	100133	2.38	163	70683	70.59
ANDHRSUGAR	EQ	29-Jan-2020	324.60	326.95	344.00	326.95	335.05	334.75	338.41	47532	160.85	1812	14440	30.38
ANDPAPER	EQ	29-Jan-2020	303.15	307.95	312.00	301.00	304.30	303.85	309.01	7803	24.11	359	3565	45.69
ANIKINDS	EQ	29-Jan-2020	10.50	10.05	11.00	10.00	10.80	10.10	10.08	15700	1.58	70	8404	53.53
ANKITMETAL	BE	29-Jan-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.44	9528	0.04	33	-	-
ANSALAPI	EQ	29-Jan-2020	5.20	5.30	5.30	5.10	5.20	5.15	5.17	42826	2.22	76	35998	84.06
ANSALHSG	BE	29-Jan-2020	5.55	5.55	5.80	5.40	5.60	5.65	5.72	45416	2.60	68	-	-
ANTGRAPHIC	BE	29-Jan-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.62	9956	0.06	16	-	-
ANUP	EQ	29-Jan-2020	585.60	592.00	630.00	581.90	620.00	622.85	612.37	53333	326.60	2507	38604	72.38
APARINDS	EQ	29-Jan-2020	399.55	403.00	403.00	396.55	396.80	398.45	399.02	56584	225.78	1010	45510	80.43
APCL	EQ	29-Jan-2020	162.90	167.80	167.80	160.00	161.45	160.20	161.93	4703	7.62	112	3743	79.59
APCOTEXIND	EQ	29-Jan-2020	161.55	161.50	165.90	160.50	160.65	161.80	162.89	50035	81.50	937	31989	63.93
APEX	EQ	29-Jan-2020	362.10	363.00	372.00	360.30	363.00	364.30	366.21	282532	1034.66	7614	77146	27.31
APLAPOLLO	EQ	29-Jan-2020	2041.25	2074.10	2078.00	2045.50	2045.50	2058.25	2061.82	29587	610.03	4797	20620	69.69
APLLTD	EQ	29-Jan-2020	632.40	633.00	644.00	630.05	633.00	634.55	635.03	699062	4439.25	19341	357603	51.15
APOLLO	EQ	29-Jan-2020	75.40	77.50	79.40	75.75	78.00	78.25	77.39	18292	14.16	662	9847	53.83
APOLLOHOSP	EQ	29-Jan-2020	1677.75	1687.00	1694.95	1671.05	1688.00	1688.00	1685.04	230705	3887.46	10779	54709	23.71
APOLLOPIPE	EQ	29-Jan-2020	402.65	418.00	418.00	400.00	406.00	406.00	405.89	16744	67.96	1027	15147	90.46
APOLLOTYRE	EQ	29-Jan-2020	173.90	174.55	175.80	173.50	174.40	174.20	174.59	1067364	1863.47	8142	280267	26.26
APOLSINHOT	EQ	29-Jan-2020	753.95	763.90	765.00	754.00	755.00	757.15	757.95	808	6.12	101	641	79.33
APTECHT	EQ	29-Jan-2020	161.95	148.00	183.30	148.00	177.45	180.00	168.15	2662699	4477.21	39279	366589	13.77
ARCHIDPLY	EQ	29-Jan-2020	30.95	31.80	32.40	30.55	30.80	30.75	30.97	7874	2.44	288	6485	82.36
ARCHIES	EQ	29-Jan-2020	17.60	17.65	17.75	17.30	17.60	17.55	17.54	20777	3.64	133	17906	86.18
ARCOTECH	BE	29-Jan-2020	2.05	2.15	2.15	1.95	2.05	1.95	2.01	20004	0.40	47	-	-
ARIES	EQ	29-Jan-2020	73.80	75.80	75.80	74.00	75.00	74.15	74.39	19300	14.36	329	15077	78.12
ARIHANT	EQ	29-Jan-2020	22.80	23.85	23.85	23.00	23.60	23.55	23.59	721	0.17	13	414	57.42
ARIHANTSUP	EQ	29-Jan-2020	30.45	29.45	31.65	29.45	31.65	31.00	30.63	3212	0.98	169	3017	93.93
ARMANFIN	EQ	29-Jan-2020	723.45	735.00	750.00	731.55	748.85	742.90	741.59	4335	32.15	559	2661	61.38
AROGRANITE	EQ	29-Jan-2020	36.25	36.65	38.20	36.20	36.90	36.65	36.85	6514	2.40	172	5280	81.06
ARROWGREEN	EQ	29-Jan-2020	50.50	50.90	51.75	50.50	50.50	50.50	50.92	2502	1.27	68	1509	60.31
ARROWTEX	BE	29-Jan-2020	9.50	9.50	9.70	9.50	9.65	9.55	9.55	2462	0.24	17	-	-
ARSHIYA	EQ	29-Jan-2020	16.90	16.75	17.80	16.65	17.20	17.40	17.07	40351	6.89	137	23902	59.24
ARSSINFRA	EQ	29-Jan-2020	20.60	21.30	21.30	20.25	20.70	20.70	20.82	7787	1.62	46	5877	75.47
ARTEMISMED	BE	29-Jan-2020	248.85	261.25	261.25	261.25	261.25	261.25	261.25	3696	9.66	34	-	-
ARVIND	EQ	29-Jan-2020	42.45	42.45	43.10	42.30	43.00	42.95	42.76	644234	275.50	3104	329849	51.20
ARVINDFASN	EQ	29-Jan-2020	392.90	393.00	400.00	392.00	392.40	393.20	395.05	10587	41.82	663	6644	62.76
ARVSMART	EQ	29-Jan-2020	92.15	91.55	93.95	91.00	93.00	92.55	92.75	6799	6.31	686	2375	34.93
ASAHIINDIA	EQ	29-Jan-2020	249.65	251.40	252.00	245.85	248.50	246.85	248.09	9308	23.09	340	6384	68.59
ASAHISONG	EQ	29-Jan-2020	152.45	152.75	156.00	149.15	156.00	154.00	151.82	18870	28.65	557	10035	53.18
ASAL	EQ	29-Jan-2020	33.20	33.20	33.45	32.60	33.00	32.65	32.72	5863	1.92	48	5627	95.97
ASCOM	SM	29-Jan-2020	32.85	32.90	32.90	32.50	32.50	32.50	32.69	16000	5.23	4	12000	75.00
ASHAPURMIN	EQ	29-Jan-2020	34.45	33.55	35.65	33.55	34.00	34.05	34.14	16657	5.69	92	14593	87.61
ASHIANA	EQ	29-Jan-2020	112.80	115.00	115.35	110.70	114.50	114.70	113.36	20580	23.33	346	14482	70.37
ASHIMASYN	EQ	29-Jan-2020	7.65	7.70	8.15	7.60	7.95	7.90	7.90	13096	1.03	105	11390	86.97
ASHOKA	EQ	29-Jan-2020	113.65	114.60	116.90	114.20	115.00	114.95	115.20	463005	533.39	3888	286357	61.85
ASHOKLEY	EQ	29-Jan-2020	84.65	85.15	85.60	84.30	84.60	84.60	84.97	7987239	6786.96	31852	1676590	20.99
ASIANHOTNR	EQ	29-Jan-2020	87.45	88.90	88.95	83.00	88.95	86.45	85.84	5552	4.77	165	1012	18.23
ASIANPAINT	EQ	29-Jan-2020	1779.10	1787.00	1803.85	1781.00	1798.00	1796.95	1794.76	873805	15682.67	55308	280153	32.06
ASIANTILES	EQ	29-Jan-2020	213.70	211.60	217.35	209.35	210.05	211.40	213.93	20355	43.55	2402	8460	41.56
ASPINWALL	EQ	29-Jan-2020	155.30	150.05	159.50	148.50	156.10	155.20	154.17	1295	2.00	37	1095	84.56
ASTEC	EQ	29-Jan-2020	481.45	489.50	495.00	479.70	491.00	492.70	490.04	5909	28.96	410	4624	78.25
ASTERDM	EQ	29-Jan-2020	163.80	165.60	170.00	163.10	165.20	165.00	165.62	484216	801.98	3285	353398	72.98
ASTRAL	EQ	29-Jan-2020	1229.35	1222.00	1245.00	1176.05	1195.00	1187.85	1198.74	140264	1681.40	16549	63674	45.40
ASTRAMICRO	EQ	29-Jan-2020	92.45	93.95	102.00	93.00	99.75	99.65	98.80	2628737	2597.25	20518	1010306	38.43
ASTRAZEN	EQ	29-Jan-2020	2634.30	2654.00	2725.00	2641.30	2724.00	2702.30	2684.06	26048	699.14	3216	11462	44.00
ASTRON	EQ	29-Jan-2020	38.45	38.85	39.60	38.50	39.40	38.95	39.04	328779	128.34	636	122866	37.37
ATFL	EQ	29-Jan-2020	706.40	721.00	722.95	699.45	719.00	712.80	716.76	12820	91.89	1020	8336	65.02
ATLANTA	EQ	29-Jan-2020	6.15	6.00	6.30	6.00	6.20	6.15	6.20	4923	0.31	54	3916	79.54
ATLASCYCLE	BE	29-Jan-2020	51.25	51.05	51.05	49.05	51.00	50.30	50.49	1551	0.78	35	-	-
ATUL	EQ	29-Jan-2020	4901.35	4930.00	5018.00	4881.70	4939.95	4915.70	4958.52	37404	1854.68	5007	16297	43.57
ATULAUTO	EQ	29-Jan-2020	262.45	263.95	270.00	256.50	256.75	258.00	262.38	36187	94.95	1971	12293	33.97
AUBANK	EQ	29-Jan-2020	1043.80	1060.00	1069.00	1033.00	1041.00	1046.65	1048.71	284068	2979.06	16915	76368	26.88
AURIONPRO	EQ	29-Jan-2020	58.75	59.40	59.40	57.15	58.70	58.30	58.26	11323	6.60	216	9482	83.74
AUROPHARMA	EQ	29-Jan-2020	504.10	505.40	511.15	503.25	505.50	507.35	506.56	1730597	8766.44	36695	452903	26.17
AUSOMENT	BE	29-Jan-2020	37.20	35.55	39.05	35.55	38.65	38.65	36.92	1428	0.53	13	-	-
AUTOAXLES	EQ	29-Jan-2020	868.00	874.95	887.00	867.20	870.00	874.85	878.49	10541	92.60	2356	5940	56.35
AUTOIND	BE	29-Jan-2020	25.15	24.30	25.00	24.30	25.00	25.00	24.69	753	0.19	18	-	-
AUTOLITIND	EQ	29-Jan-2020	25.85	26.50	26.50	24.15	25.25	24.80	25.02	12754	3.19	196	7447	58.39
AVADHSUGAR	EQ	29-Jan-2020	295.80	298.60	314.35	298.00	305.95	306.80	308.44	278337	858.52	6664	81597	29.32
AVANTIFEED	EQ	29-Jan-2020	669.55	675.55	681.90	664.10	670.00	670.05	674.14	460009	3101.11	14149	102242	22.23
AVG	SM	29-Jan-2020	75.00	82.00	82.00	82.00	82.00	82.00	82.00	1200	0.98	1	1200	100.00
AVROIND	SM	29-Jan-2020	51.45	54.80	54.80	54.80	54.80	54.80	54.80	8000	4.38	2	8000	100.00
AVTNPL	EQ	29-Jan-2020	36.95	37.00	38.25	36.50	36.50	36.75	37.41	101905	38.12	891	73329	71.96
AXISBANK	EQ	29-Jan-2020	737.15	740.00	745.50	733.55	735.50	735.25	739.59	7985274	59058.50	120322	3587763	44.93
AXISCADES	EQ	29-Jan-2020	71.50	72.90	73.50	67.60	68.00	68.45	70.09	102155	71.60	1862	55096	53.93
AXISGOLD	EQ	29-Jan-2020	3544.05	3538.00	3538.00	3501.35	3524.00	3531.90	3525.43	176	6.20	72	75	42.61
AXISNIFTY	EQ	29-Jan-2020	1249.72	1255.01	1258.52	1244.93	1244.93	1244.93	1248.15	381	4.76	15	329	86.35
AYMSYNTEX	EQ	29-Jan-2020	34.60	35.20	35.20	33.15	33.15	34.05	34.39	3423	1.18	75	3056	89.28
BAGFILMS	BE	29-Jan-2020	1.85	1.85	1.90	1.80	1.85	1.80	1.86	34029	0.63	68	-	-
BAJAJ-AUTO	EQ	29-Jan-2020	3060.90	3079.00	3099.00	3060.00	3094.75	3091.85	3087.32	243945	7531.36	24785	122741	50.32
BAJAJCON	EQ	29-Jan-2020	228.90	230.50	232.50	226.50	227.75	227.80	228.74	200295	458.15	3673	160638	80.20
BAJAJELEC	EQ	29-Jan-2020	384.20	385.00	392.00	380.65	382.00	383.10	386.20	89928	347.30	3257	34493	38.36
BAJAJFINSV	EQ	29-Jan-2020	9631.30	9649.00	9929.00	9649.00	9924.00	9894.25	9807.54	501913	49225.31	64178	144258	28.74
BAJAJHIND	EQ	29-Jan-2020	6.40	6.50	6.70	6.40	6.50	6.45	6.53	1297333	84.73	1410	713340	54.99
BAJAJHLDNG	EQ	29-Jan-2020	3264.55	3279.00	3428.00	3260.00	3407.00	3417.30	3317.68	119568	3966.88	9572	101472	84.87
BAJFINANCE	EQ	29-Jan-2020	4213.00	4244.90	4444.00	4215.10	4426.20	4419.00	4330.90	4581413	198416.41	243602	577267	12.60
BALAJITELE	EQ	29-Jan-2020	52.60	53.05	56.00	52.70	55.50	55.25	55.01	193538	106.47	1006	147400	76.16
BALAMINES	EQ	29-Jan-2020	458.55	467.00	476.30	463.05	472.45	471.85	470.13	55123	259.15	2617	30909	56.07
BALAXI	EQ	29-Jan-2020	72.85	71.05	79.00	69.90	79.00	73.05	72.43	2142	1.55	82	770	35.95
BALKRISHNA	BE	29-Jan-2020	17.40	18.25	18.25	17.70	18.25	18.00	17.82	636	0.11	14	-	-
BALKRISIND	EQ	29-Jan-2020	1081.05	1086.40	1103.00	1075.80	1085.00	1084.25	1090.86	402633	4392.15	12192	114891	28.53
BALLARPUR	BE	29-Jan-2020	0.55	0.55	0.60	0.55	0.60	0.55	0.58	2177950	12.67	330	-	-
BALMLAWRIE	EQ	29-Jan-2020	123.20	123.30	124.40	117.30	121.05	121.35	121.83	130960	159.55	2560	79132	60.42
BALPHARMA	EQ	29-Jan-2020	49.50	49.25	50.90	48.00	48.90	48.70	49.40	10285	5.08	221	7900	76.81
BALRAMCHIN	EQ	29-Jan-2020	167.40	168.40	175.80	168.40	175.00	174.50	173.44	916779	1590.04	8846	363366	39.64
BANARBEADS	EQ	29-Jan-2020	34.40	34.90	34.90	33.25	33.25	33.50	33.35	286	0.10	16	207	72.38
BANARISUG	EQ	29-Jan-2020	1475.00	1463.45	1515.00	1463.45	1515.00	1512.70	1499.66	324	4.86	176	179	55.25
BANCOINDIA	EQ	29-Jan-2020	103.75	104.00	104.85	103.00	103.00	103.10	103.88	26082	27.09	788	18469	70.81
BANDHANBNK	EQ	29-Jan-2020	462.30	465.00	466.00	445.25	451.20	451.15	454.36	2273052	10327.79	80123	1248087	54.91
BANG	EQ	29-Jan-2020	22.60	23.20	23.95	22.15	22.95	22.60	22.71	1671	0.38	37	1396	83.54
BANKBARODA	EQ	29-Jan-2020	93.20	93.75	94.20	93.35	93.65	93.70	93.72	14424795	13518.91	27058	1626579	11.28
BANKBEES	EQ	29-Jan-2020	314.13	314.55	316.90	314.55	315.69	315.53	315.91	39598	125.10	2526	13684	34.56
BANKINDIA	EQ	29-Jan-2020	66.30	66.90	67.20	66.20	66.35	66.45	66.69	846686	564.63	4579	223099	26.35
BANSWRAS	BE	29-Jan-2020	121.10	116.80	124.00	116.80	120.50	119.70	121.45	7717	9.37	59	-	-
BARTRONICS	BE	29-Jan-2020	1.30	1.30	1.30	1.30	1.30	1.30	1.30	870	0.01	5	-	-
BASF	EQ	29-Jan-2020	1009.00	1010.00	1020.85	996.00	1002.00	1001.90	1009.21	26806	270.53	3832	18710	69.80
BASML	EQ	29-Jan-2020	131.20	132.15	144.00	132.10	138.60	138.05	139.59	3857	5.38	83	2389	61.94
BATAINDIA	EQ	29-Jan-2020	1833.25	1840.00	1860.00	1822.00	1855.00	1856.35	1843.14	451969	8330.44	19036	110836	24.52
BAYERCROP	EQ	29-Jan-2020	4081.80	4118.00	4150.00	4090.00	4134.00	4122.20	4118.76	8916	367.23	1646	6269	70.31
BBL	EQ	29-Jan-2020	846.95	852.40	860.00	850.00	856.00	854.70	853.80	2418	20.64	283	1130	46.73
BBTC	EQ	29-Jan-2020	1169.30	1180.00	1203.80	1170.15	1184.00	1188.75	1189.04	163235	1940.92	8542	30226	18.52
BCG	BE	29-Jan-2020	4.75	4.55	4.95	4.55	4.95	4.95	4.75	452806	21.49	303	-	-
BCP	BE	29-Jan-2020	22.00	22.40	22.40	20.90	21.00	21.70	21.32	69624	14.85	112	-	-
BDL	EQ	29-Jan-2020	295.50	297.95	310.95	296.00	303.35	303.20	304.66	106612	324.80	3783	55905	52.44
BEARDSELL	BE	29-Jan-2020	9.05	8.60	9.25	8.60	9.00	9.00	8.98	6559	0.59	34	-	-
BEDMUTHA	BE	29-Jan-2020	16.40	16.50	16.50	15.80	16.50	16.50	16.04	324	0.05	5	-	-
BEL	EQ	29-Jan-2020	100.20	100.90	101.15	99.70	100.55	100.55	100.29	9448518	9475.79	21837	4399545	46.56
BEML	EQ	29-Jan-2020	988.40	986.00	999.80	985.00	985.95	988.75	992.37	134845	1338.16	4790	21940	16.27
BEPL	EQ	29-Jan-2020	53.80	54.20	54.90	52.05	52.30	52.50	53.13	375252	199.38	4420	169171	45.08
BERGEPAINT	EQ	29-Jan-2020	560.75	561.85	574.85	560.75	574.45	572.95	569.03	1127008	6413.03	16811	356691	31.65
BETA	SM	29-Jan-2020	73.50	70.10	74.35	70.10	71.00	71.05	71.53	4000	2.86	5	2400	60.00
BFINVEST	EQ	29-Jan-2020	321.80	324.70	325.05	316.65	319.00	319.25	320.29	40240	128.88	1289	23574	58.58
BFUTILITIE	EQ	29-Jan-2020	323.50	326.00	327.50	307.35	309.15	308.95	315.69	228613	721.71	7707	126922	55.52
BGLOBAL	BE	29-Jan-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	1461	0.02	6	-	-
BGRENERGY	EQ	29-Jan-2020	40.30	40.50	42.10	39.00	39.85	39.75	40.62	540996	219.73	3341	212951	39.36
BHAGERIA	EQ	29-Jan-2020	113.50	115.95	117.95	114.05	114.05	114.50	115.61	14926	17.26	325	10135	67.90
BHAGYANGR	EQ	29-Jan-2020	21.60	22.00	22.45	21.30	21.30	21.50	21.68	3008	0.65	54	2274	75.60
BHAGYAPROP	EQ	29-Jan-2020	22.95	22.80	23.75	22.80	23.75	23.75	23.02	5907	1.36	71	5899	99.86
BHANDARI	EQ	29-Jan-2020	1.25	1.25	1.25	1.15	1.15	1.20	1.21	96472	1.16	88	66856	69.30
BHARATFORG	EQ	29-Jan-2020	499.80	499.80	512.70	499.80	505.00	505.00	507.34	623861	3165.12	15885	146370	23.46
BHARATGEAR	BE	29-Jan-2020	67.35	67.15	67.65	65.05	66.70	65.55	66.54	11010	7.33	105	-	-
BHARATRAS	EQ	29-Jan-2020	6422.60	6495.00	6680.00	6444.00	6451.00	6486.00	6509.27	961	62.55	375	570	59.31
BHARATWIRE	EQ	29-Jan-2020	27.90	27.55	28.90	27.05	28.00	27.90	27.49	17228	4.74	462	11374	66.02
BHARTIARTL	EQ	29-Jan-2020	491.25	493.10	501.40	488.25	490.70	490.25	493.63	19668016	97087.06	175835	8993730	45.73
BHEL	EQ	29-Jan-2020	43.30	43.70	45.10	43.60	44.60	44.55	44.51	15586751	6938.36	26190	3213776	20.62
BIGBLOC	BE	29-Jan-2020	38.25	38.00	38.00	37.75	37.75	37.75	37.82	355	0.13	5	-	-
BIL	EQ	29-Jan-2020	173.90	173.90	182.55	172.10	174.00	179.60	176.20	3824	6.74	295	1558	40.74
BILENERGY	EQ	29-Jan-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.94	134198	1.27	76	134097	99.92
BINDALAGRO	EQ	29-Jan-2020	14.85	16.00	16.00	14.65	14.90	14.85	15.05	32327	4.87	124	27583	85.32
BIOCON	EQ	29-Jan-2020	288.60	289.05	303.90	289.00	296.85	297.45	299.30	7779268	23283.70	91524	1846706	23.74
BIOFILCHEM	BE	29-Jan-2020	12.10	11.85	12.45	11.60	11.90	11.95	12.05	5638	0.68	68	-	-
BIRLACABLE	EQ	29-Jan-2020	58.35	58.35	59.50	57.90	57.90	58.55	58.69	37461	21.99	501	23971	63.99
BIRLACORPN	EQ	29-Jan-2020	731.15	729.70	770.00	728.00	750.00	751.25	755.90	487172	3682.56	15382	109731	22.52
BIRLAMONEY	EQ	29-Jan-2020	34.80	35.70	35.70	34.80	35.00	34.85	35.07	34128	11.97	472	17622	51.64
BLBLIMITED	EQ	29-Jan-2020	4.85	5.00	5.10	4.70	5.10	5.05	5.02	48099	2.42	66	37320	77.59
BLISSGVS	EQ	29-Jan-2020	142.70	142.55	144.85	142.50	143.40	143.75	143.68	409744	588.72	1665	153820	37.54
BLKASHYAP	EQ	29-Jan-2020	9.20	9.40	9.40	9.05	9.05	9.05	9.21	7832	0.72	64	4459	56.93
BLS	EQ	29-Jan-2020	67.45	67.00	68.70	66.50	67.45	67.10	67.20	8543	5.74	204	5979	69.99
BLUEBLENDS	BE	29-Jan-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.70	1045	0.01	5	-	-
BLUEDART	EQ	29-Jan-2020	2636.65	2602.00	2784.00	2602.00	2723.10	2733.85	2706.97	11887	321.78	2162	4955	41.68
BLUESTARCO	EQ	29-Jan-2020	849.90	854.00	887.55	832.05	840.50	842.65	861.27	236097	2033.44	14014	101504	42.99
BODALCHEM	EQ	29-Jan-2020	73.40	74.15	74.75	73.15	73.45	73.85	73.85	112731	83.25	1238	66368	58.87
BOHRA	SM	29-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	4000	0.05	1	4000	100.00
BOMDYEING	EQ	29-Jan-2020	90.95	91.80	98.40	91.20	97.80	97.45	95.69	13019261	12458.45	57810	3189626	24.50
BOROSIL	EQ	29-Jan-2020	173.20	174.55	179.80	173.50	178.25	178.40	177.15	81691	144.72	1907	40863	50.02
BOSCHLTD	EQ	29-Jan-2020	14689.55	14690.00	14886.95	14665.45	14707.20	14737.55	14775.74	14115	2085.60	4942	4585	32.48
BPCL	EQ	29-Jan-2020	480.95	483.95	486.90	476.65	478.65	479.05	482.26	7132327	34396.42	78973	2178212	30.54
BPL	EQ	29-Jan-2020	22.05	22.00	22.50	22.00	22.05	22.20	22.18	71593	15.88	696	32030	44.74
BRFL	EQ	29-Jan-2020	4.20	4.10	4.25	4.00	4.00	4.00	4.05	68189	2.76	68	45099	66.14
BRIGADE	EQ	29-Jan-2020	230.05	231.65	233.60	226.60	227.80	228.55	231.65	75598	175.12	1737	54928	72.66
BRITANNIA	EQ	29-Jan-2020	3181.25	3200.00	3245.50	3190.05	3204.10	3214.20	3226.31	434882	14030.66	44335	147135	33.83
BRITANNIA	N2	29-Jan-2020	31.67	31.98	31.98	31.66	31.69	31.69	31.68	146481	46.40	115	146183	99.80
BRNL	EQ	29-Jan-2020	68.10	70.80	72.40	67.00	71.95	71.95	71.38	49381	35.25	904	15578	31.55
BROOKS	EQ	29-Jan-2020	39.05	39.05	41.70	39.05	40.80	41.20	40.99	46995	19.26	594	30560	65.03
BSE	EQ	29-Jan-2020	540.85	542.05	545.95	537.25	542.45	541.65	542.15	65277	353.90	1620	42371	64.91
BSHSL	SM	29-Jan-2020	108.25	107.00	109.50	107.00	109.50	109.50	108.50	3600	3.91	3	3600	100.00
BSL	EQ	29-Jan-2020	35.65	35.00	37.15	34.80	34.80	34.85	35.29	4704	1.66	144	3473	73.83
BSLGOLDETF	EQ	29-Jan-2020	3739.90	3724.00	3738.00	3643.30	3707.60	3711.75	3683.52	113	4.16	52	61	53.98
BSOFT	EQ	29-Jan-2020	71.75	72.50	72.50	71.30	71.60	71.85	71.87	270683	194.55	2981	182936	67.58
BURNPUR	EQ	29-Jan-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.23	40056	0.49	72	29926	74.71
BUTTERFLY	EQ	29-Jan-2020	256.90	260.00	264.00	251.00	251.20	252.20	255.99	66210	169.49	1659	39881	60.23
BVCL	BE	29-Jan-2020	12.70	12.90	13.05	12.85	12.85	12.85	12.96	5305	0.69	15	-	-
BYKE	EQ	29-Jan-2020	21.10	20.50	21.90	20.50	21.15	21.20	21.32	12325	2.63	86	7004	56.83
CADILAHC	EQ	29-Jan-2020	272.40	273.00	275.85	271.00	273.35	273.50	273.23	1295548	3539.79	14290	492678	38.03
CADSYS	SM	29-Jan-2020	31.50	32.90	32.90	32.90	32.90	32.90	32.90	2000	0.66	1	2000	100.00
CALSOFT	EQ	29-Jan-2020	14.85	15.20	15.20	14.15	14.40	14.35	14.31	82049	11.74	255	32526	39.64
CAMLINFINE	EQ	29-Jan-2020	81.95	81.70	83.90	79.30	79.55	80.15	82.09	488703	401.20	7110	287526	58.83
CANBK	EQ	29-Jan-2020	203.60	205.85	207.90	203.55	203.90	204.10	205.66	5800555	11929.20	33655	858214	14.80
CANDC	BZ	29-Jan-2020	2.10	2.20	2.20	2.00	2.20	2.20	2.16	2350	0.05	15	-	-
CANFINHOME	EQ	29-Jan-2020	473.65	474.65	495.80	472.65	484.00	487.95	486.39	1017911	4951.04	24765	388817	38.20
CANTABIL	EQ	29-Jan-2020	265.30	270.85	270.85	262.30	263.00	263.20	264.29	26813	70.86	2104	4669	17.41
CAPACITE	EQ	29-Jan-2020	195.95	195.20	199.70	194.10	195.55	194.75	196.42	19018	37.35	1208	12960	68.15
CAPLIPOINT	EQ	29-Jan-2020	289.45	291.05	293.50	286.50	286.50	287.25	290.65	61579	178.98	1765	39218	63.69
CAPTRUST	EQ	29-Jan-2020	154.20	160.00	160.00	147.05	149.60	152.35	155.67	3332	5.19	91	759	22.78
CARBORUNIV	EQ	29-Jan-2020	346.35	349.95	350.00	342.10	344.00	343.80	345.44	10840	37.45	461	6284	57.97
CAREERP	EQ	29-Jan-2020	122.60	123.70	127.90	123.00	125.90	126.10	125.57	26240	32.95	499	17023	64.87
CARERATING	EQ	29-Jan-2020	666.80	670.20	680.00	663.10	670.95	669.45	671.75	255562	1716.73	9978	104392	40.85
CASTEXTECH	BE	29-Jan-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.35	52410	0.18	27	-	-
CASTROLIND	EQ	29-Jan-2020	132.90	133.85	136.65	133.55	135.40	135.60	135.33	3651882	4942.11	23474	1318017	36.09
CCHHL	BE	29-Jan-2020	3.10	3.20	3.20	3.00	3.10	3.05	3.05	8843	0.27	35	-	-
CCL	EQ	29-Jan-2020	197.80	203.00	215.00	195.35	207.95	208.00	206.73	9931524	20531.68	68724	5729301	57.69
CDSL	EQ	29-Jan-2020	271.70	273.00	274.80	269.00	269.50	270.55	271.92	336662	915.46	5492	151563	45.02
CEATLTD	EQ	29-Jan-2020	998.80	1007.00	1007.00	993.20	997.80	998.45	999.17	57172	571.24	2317	16137	28.23
CEBBCO	EQ	29-Jan-2020	15.60	15.50	16.00	15.10	15.30	15.25	15.38	43009	6.62	214	33294	77.41
CELEBRITY	EQ	29-Jan-2020	6.20	6.05	6.30	6.05	6.20	6.25	6.14	1017	0.06	11	737	72.47
CELESTIAL	BE	29-Jan-2020	2.85	2.90	2.90	2.85	2.85	2.85	2.88	2382	0.07	10	-	-
CENTENKA	EQ	29-Jan-2020	199.85	199.10	201.95	195.50	196.80	196.50	198.75	19635	39.02	507	13758	70.07
CENTEXT	EQ	29-Jan-2020	3.10	3.20	3.20	3.05	3.15	3.15	3.13	57157	1.79	72	41022	71.77
CENTRALBK	EQ	29-Jan-2020	19.40	20.00	20.00	19.00	19.10	19.10	19.51	1266776	247.11	3740	596054	47.05
CENTRUM	EQ	29-Jan-2020	22.20	22.75	22.90	21.60	21.80	21.95	22.18	43510	9.65	362	29963	68.86
CENTUM	EQ	29-Jan-2020	404.00	404.00	414.95	395.50	412.40	405.25	406.40	1314	5.34	115	922	70.17
CENTURYPLY	EQ	29-Jan-2020	170.60	172.00	172.65	169.25	171.00	171.10	170.70	120819	206.24	3091	68203	56.45
CENTURYTEX	EQ	29-Jan-2020	615.45	614.00	627.50	605.05	623.80	619.35	615.30	1874398	11533.19	29146	117340	6.26
CERA	EQ	29-Jan-2020	2684.85	2697.95	2697.95	2678.45	2679.00	2679.80	2684.68	5410	145.24	1611	4904	90.65
CEREBRAINT	BE	29-Jan-2020	29.65	31.10	31.10	31.10	31.10	31.10	31.10	27330	8.50	39	-	-
CESC	EQ	29-Jan-2020	733.35	737.00	746.40	734.80	741.70	740.20	741.17	206846	1533.08	6420	72320	34.96
CESCVENT	EQ	29-Jan-2020	331.70	336.90	340.10	331.05	331.55	334.45	335.89	10396	34.92	531	7738	74.43
CGCL	EQ	29-Jan-2020	191.75	191.00	192.90	186.05	188.00	189.90	187.76	535636	1005.72	6838	131548	24.56
CGPOWER	BZ	29-Jan-2020	10.15	10.65	10.65	10.15	10.65	10.60	10.61	667168	70.78	1014	-	-
CHALET	EQ	29-Jan-2020	334.75	333.00	336.05	330.00	330.30	332.00	332.66	4304	14.32	557	2855	66.33
CHAMBLFERT	EQ	29-Jan-2020	178.85	180.50	181.70	175.05	175.05	177.30	177.34	593382	1052.32	11125	406027	68.43
CHEMBOND	EQ	29-Jan-2020	230.00	223.55	236.00	223.55	228.00	233.80	233.73	2062	4.82	129	1860	90.20
CHEMFAB	EQ	29-Jan-2020	188.25	191.40	192.85	183.05	183.75	183.95	185.43	1058	1.96	88	715	67.58
CHENNPETRO	EQ	29-Jan-2020	137.30	137.55	138.60	132.60	133.50	133.60	135.49	193736	262.49	4041	85171	43.96
CHOLAFIN	EQ	29-Jan-2020	325.80	327.00	333.75	324.00	328.00	327.65	326.96	6085725	19897.81	26066	4714742	77.47
CHOLAHLDNG	EQ	29-Jan-2020	554.55	552.25	563.00	540.05	546.90	547.20	550.67	117797	648.68	5257	62676	53.21
CIGNITITEC	EQ	29-Jan-2020	270.35	273.00	273.30	264.40	269.45	269.25	267.96	24934	66.81	700	20590	82.58
CIMMCO	EQ	29-Jan-2020	24.15	24.80	25.25	23.50	24.30	24.50	24.48	54136	13.25	405	20460	37.79
CINELINE	EQ	29-Jan-2020	38.30	38.65	39.00	37.50	37.60	37.85	38.39	10774	4.14	187	8571	79.55
CINEVISTA	EQ	29-Jan-2020	7.55	7.30	7.70	7.30	7.40	7.40	7.36	2875	0.21	13	2374	82.57
CIPLA	EQ	29-Jan-2020	464.70	464.70	467.40	460.35	461.05	461.55	463.85	1737293	8058.35	56487	822428	47.34
CKFSL	EQ	29-Jan-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.40	778371	3.13	140	614172	78.90
CLEDUCATE	EQ	29-Jan-2020	73.30	77.80	77.95	73.40	75.00	74.55	75.15	1569	1.18	64	875	55.77
CLNINDIA	EQ	29-Jan-2020	400.45	406.90	409.25	401.00	402.60	402.20	405.22	26849	108.80	3388	15346	57.16
CMICABLES	EQ	29-Jan-2020	46.70	47.00	47.70	45.10	45.60	45.75	46.19	13622	6.29	283	8943	65.65
CMMIPL	SM	29-Jan-2020	6.40	6.70	6.70	6.70	6.70	6.70	6.70	9000	0.60	3	9000	100.00
CNOVAPETRO	EQ	29-Jan-2020	7.60	7.10	7.50	7.10	7.35	7.35	7.35	1502	0.11	11	1480	98.54
COALINDIA	EQ	29-Jan-2020	189.15	191.00	193.00	188.00	191.10	191.05	191.53	10602818	20307.53	60651	4098350	38.65
COCHINSHIP	EQ	29-Jan-2020	389.70	391.40	400.05	384.10	384.70	384.90	389.51	202500	788.76	8395	132134	65.25
COFFEEDAY	BZ	29-Jan-2020	30.55	30.50	31.55	29.05	31.30	30.80	29.81	317010	94.52	1460	-	-
COLPAL	EQ	29-Jan-2020	1482.15	1494.70	1503.00	1480.25	1492.55	1484.10	1491.61	542146	8086.69	37832	266338	49.13
COMPINFO	EQ	29-Jan-2020	19.25	19.10	19.25	17.35	17.35	17.50	18.30	168054	30.76	680	71838	42.75
COMPUSOFT	EQ	29-Jan-2020	7.30	7.25	7.40	7.20	7.35	7.35	7.26	15441	1.12	63	11550	74.80
CONCOR	EQ	29-Jan-2020	571.75	575.00	581.90	570.45	579.00	579.65	577.79	902503	5214.61	23292	373097	41.34
CONFIPET	EQ	29-Jan-2020	26.70	27.00	30.10	26.50	28.00	28.25	28.49	408128	116.26	2353	202256	49.56
CONSOFINVT	EQ	29-Jan-2020	37.50	37.55	37.55	36.45	36.50	36.75	37.06	1187	0.44	13	1151	96.97
CONTI	SM	29-Jan-2020	71.15	73.20	74.70	72.50	74.70	74.70	73.71	376000	277.14	79	116000	30.85
CONTROLPR	EQ	29-Jan-2020	268.85	271.95	276.85	252.55	263.00	261.35	267.75	16630	44.53	631	11005	66.18
CORALFINAC	EQ	29-Jan-2020	10.80	11.00	11.00	10.60	10.60	10.65	10.68	8049	0.86	70	7500	93.18
CORDSCABLE	EQ	29-Jan-2020	49.90	50.00	53.00	47.70	49.50	48.80	49.55	37612	18.64	863	15272	40.60
COROMANDEL	EQ	29-Jan-2020	615.05	617.35	624.00	612.30	614.00	618.10	620.46	405868	2518.23	15162	338997	83.52
CORPBANK	EQ	29-Jan-2020	23.55	23.70	23.75	23.50	23.50	23.50	23.57	221444	52.20	652	136353	61.57
COSMOFILMS	EQ	29-Jan-2020	276.20	276.50	281.25	276.50	280.75	278.35	278.37	8834	24.59	393	4225	47.83
COUNCODOS	EQ	29-Jan-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.55	12284	0.19	21	12025	97.89
COX&KINGS	BZ	29-Jan-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.05	956275	10.06	525	-	-
CPSEETF	EQ	29-Jan-2020	21.48	21.51	21.77	21.47	21.65	21.59	21.61	2507799	541.92	95455	1936166	77.21
CREATIVE	BE	29-Jan-2020	104.95	103.95	108.00	100.20	101.75	100.25	101.16	13291	13.44	44	-	-
CREDITACC	EQ	29-Jan-2020	855.10	858.00	882.40	851.00	856.90	857.85	863.81	182387	1575.47	12671	107547	58.97
CREST	EQ	29-Jan-2020	97.35	97.35	106.10	97.35	105.00	104.90	103.94	21473	22.32	435	13806	64.29
CRISIL	EQ	29-Jan-2020	1758.30	1760.05	1774.80	1711.00	1735.00	1742.60	1740.72	29260	509.33	7764	18242	62.34
CROMPTON	EQ	29-Jan-2020	258.65	260.25	263.30	255.00	255.20	258.25	258.81	343453	888.88	12558	236737	68.93
CSBBANK	EQ	29-Jan-2020	194.75	196.60	197.00	190.00	192.00	193.00	194.34	176308	342.63	3184	79726	45.22
CTE	EQ	29-Jan-2020	25.80	25.85	26.90	25.25	26.30	26.20	25.73	3682	0.95	185	2055	55.81
CUB	EQ	29-Jan-2020	242.40	242.00	243.05	235.80	237.15	237.80	237.94	596792	1419.99	11569	388978	65.18
CUBEXTUB	EQ	29-Jan-2020	12.80	12.80	13.00	12.80	12.90	12.90	12.83	2132	0.27	9	2132	100.00
CUMMINSIND	EQ	29-Jan-2020	588.35	624.00	652.80	594.00	597.55	601.20	618.62	18713513	115765.72	313450	2666134	14.25
CUPID	EQ	29-Jan-2020	228.55	232.40	235.00	227.00	228.00	228.10	230.15	41397	95.27	1677	20064	48.47
CYBERMEDIA	BE	29-Jan-2020	2.00	2.05	2.05	2.05	2.05	2.05	2.05	100	0.00	1	-	-
CYBERTECH	EQ	29-Jan-2020	45.25	45.25	46.35	45.25	45.40	45.45	45.65	17199	7.85	243	10065	58.52
CYIENT	EQ	29-Jan-2020	492.45	494.00	499.00	487.15	491.80	490.50	494.26	153128	756.85	8247	99791	65.17
DAAWAT	EQ	29-Jan-2020	28.60	29.00	29.15	28.10	28.15	28.25	28.49	722518	205.84	2197	361404	50.02
DABUR	EQ	29-Jan-2020	488.40	490.90	495.50	488.70	491.35	491.60	491.97	830287	4084.73	16475	372847	44.91
DALBHARAT	EQ	29-Jan-2020	860.05	865.00	919.00	860.05	888.10	886.65	894.94	207527	1857.24	9115	97261	46.87
DALMIASUG	EQ	29-Jan-2020	119.45	120.00	124.30	120.00	122.00	122.15	122.58	354926	435.08	4896	105684	29.78
DAMODARIND	EQ	29-Jan-2020	30.35	30.50	31.85	30.50	31.00	31.00	30.88	2133	0.66	29	1929	90.44
DANGEE	SM	29-Jan-2020	132.00	132.25	132.25	132.25	132.25	132.25	132.25	4800	6.35	4	4800	100.00
DATAMATICS	EQ	29-Jan-2020	79.35	79.35	81.90	78.20	80.00	79.15	80.55	84143	67.78	1718	48436	57.56
DBCORP	EQ	29-Jan-2020	139.80	139.80	142.35	139.80	141.00	141.20	141.24	43243	61.08	1830	24119	55.78
DBL	EQ	29-Jan-2020	402.55	405.95	413.90	404.00	406.10	405.80	407.81	151426	617.54	3623	51515	34.02
DBREALTY	BE	29-Jan-2020	11.10	11.10	11.10	10.55	10.60	10.60	10.73	81765	8.77	289	-	-
DBSTOCKBRO	BE	29-Jan-2020	11.00	10.45	10.45	10.45	10.45	10.45	10.45	110	0.01	4	-	-
DCAL	EQ	29-Jan-2020	83.95	84.95	85.20	79.80	82.00	81.20	82.26	448998	369.35	3629	279440	62.24
DCBBANK	EQ	29-Jan-2020	178.00	179.05	181.00	174.00	175.90	175.10	176.23	680476	1199.20	10605	308386	45.32
DCM	EQ	29-Jan-2020	22.50	23.50	23.50	21.75	22.05	22.60	22.55	6369	1.44	64	3290	51.66
DCMNVL	EQ	29-Jan-2020	35.55	35.85	37.45	35.05	36.95	37.00	36.53	11050	4.04	109	8635	78.14
DCMSHRIRAM	EQ	29-Jan-2020	386.05	389.10	394.15	375.10	378.10	381.05	387.41	80345	311.27	3432	46069	57.34
DCW	EQ	29-Jan-2020	16.00	16.25	16.30	15.70	16.00	15.90	15.99	212950	34.05	560	149209	70.07
DECCANCE	EQ	29-Jan-2020	334.95	335.20	342.00	331.50	331.50	333.30	335.86	3502	11.76	296	2369	67.65
DEEPAKFERT	EQ	29-Jan-2020	116.60	117.50	118.40	112.05	113.75	113.45	114.66	528524	606.01	11110	238403	45.11
DEEPAKNTR	EQ	29-Jan-2020	400.85	403.80	404.70	397.35	398.95	399.25	400.38	215183	861.56	6161	129300	60.09
DEEPIND	EQ	29-Jan-2020	114.95	118.00	118.00	114.95	115.70	115.25	115.61	5609	6.48	248	4398	78.41
DELTACORP	EQ	29-Jan-2020	185.75	185.00	188.75	183.70	183.90	184.50	185.74	605773	1125.15	8289	295007	48.70
DELTAMAGNT	EQ	29-Jan-2020	38.30	38.70	38.80	36.10	36.55	36.55	37.46	2695	1.01	137	737	27.35
DEN	EQ	29-Jan-2020	54.35	55.30	55.30	51.85	52.40	52.40	52.95	29181	15.45	415	17670	60.55
DENORA	EQ	29-Jan-2020	228.85	235.50	235.50	226.00	227.50	226.70	229.79	6276	14.42	395	3112	49.59
DEVIT	SM	29-Jan-2020	73.00	73.50	75.55	73.45	75.25	75.25	74.36	12000	8.92	8	3000	25.00
DFMFOODS	EQ	29-Jan-2020	302.65	307.70	329.90	301.00	324.00	322.65	316.68	651039	2061.74	11565	332317	51.04
DGCONTENT	BE	29-Jan-2020	5.40	5.45	5.65	5.45	5.50	5.50	5.61	3466	0.19	16	-	-
DHAMPURSUG	EQ	29-Jan-2020	207.40	208.45	219.80	208.45	217.20	216.75	216.09	715498	1546.09	13515	197330	27.58
DHANBANK	EQ	29-Jan-2020	14.95	15.15	15.35	14.80	15.00	14.85	14.99	174419	26.15	376	121168	69.47
DHANUKA	EQ	29-Jan-2020	515.50	515.40	558.00	506.15	543.05	544.60	543.38	329256	1789.10	13547	75537	22.94
DHARSUGAR	EQ	29-Jan-2020	7.60	7.45	7.85	7.30	7.85	7.80	7.71	22545	1.74	64	12385	54.93
DHFL	EQ	29-Jan-2020	15.05	15.05	15.15	14.30	14.30	14.30	14.41	2197826	316.64	4786	1343395	61.12
DHFL	N4	29-Jan-2020	158.25	189.90	189.90	189.90	189.90	189.90	189.90	50	0.09	2	50	100.00
DHFL	N6	29-Jan-2020	216.80	215.00	220.00	210.00	220.00	220.00	215.92	252	0.54	7	252	100.00
DHFL	NC	29-Jan-2020	213.00	215.00	215.00	200.00	205.00	205.00	205.29	1327	2.72	12	1327	100.00
DHFL	NN	29-Jan-2020	242.00	242.00	242.00	241.00	242.00	242.00	241.67	30	0.07	3	30	100.00
DHFL	NP	29-Jan-2020	205.95	195.00	210.00	195.00	210.00	207.43	202.74	17623	35.73	311	11498	65.24
DHFL	NQ	29-Jan-2020	250.00	242.00	249.26	224.20	224.20	224.20	232.00	80	0.19	14	80	100.00
DHFL	NS	29-Jan-2020	215.19	234.00	234.00	232.00	232.00	232.00	232.23	113	0.26	4	113	100.00
DHFL	NX	29-Jan-2020	197.75	190.00	190.10	190.00	190.00	190.00	190.04	79	0.15	4	79	100.00
DHFL	NY	29-Jan-2020	255.80	252.80	255.80	252.80	255.80	255.80	254.04	55	0.14	3	55	100.00
DHFL	Y1	29-Jan-2020	198.56	200.00	200.00	200.00	200.00	200.00	200.00	200	0.40	4	200	100.00
DHUNINV	EQ	29-Jan-2020	241.50	263.90	263.90	240.00	246.00	245.90	249.33	4376	10.91	284	2974	67.96
DIAMONDYD	EQ	29-Jan-2020	819.15	843.95	843.95	820.30	825.00	830.25	835.39	1347	11.25	153	614	45.58
DIAPOWER	BZ	29-Jan-2020	0.60	0.55	0.65	0.55	0.65	0.65	0.64	9376	0.06	15	-	-
DICIND	EQ	29-Jan-2020	342.30	345.80	360.60	335.85	356.70	353.15	348.60	5383	18.77	290	2998	55.69
DIGISPICE	EQ	29-Jan-2020	5.10	5.30	5.35	5.00	5.35	5.35	5.28	11052	0.58	22	6711	60.72
DIGJAMLTD	BZ	29-Jan-2020	0.95	0.90	1.00	0.90	0.95	0.95	0.95	8100	0.08	14	-	-
DISHTV	EQ	29-Jan-2020	14.75	14.65	14.95	13.60	14.30	14.25	14.08	57508690	8097.48	65535	9638652	16.76
DIVISLAB	EQ	29-Jan-2020	1946.75	1956.00	1994.40	1936.05	1959.00	1961.30	1970.88	829522	16348.90	33765	221431	26.69
DIXON	EQ	29-Jan-2020	4424.25	4464.00	4489.95	4242.40	4253.05	4324.30	4374.88	151969	6648.46	20446	54770	36.04
DLF	EQ	29-Jan-2020	257.65	259.00	261.80	256.65	258.30	258.60	259.09	4977662	12896.73	29042	588319	11.82
DLINKINDIA	EQ	29-Jan-2020	117.80	119.35	121.00	117.50	118.00	117.95	119.10	98605	117.44	1574	54040	54.80
DMART	EQ	29-Jan-2020	1930.45	1932.00	1984.25	1928.00	1973.85	1974.65	1965.06	481606	9463.82	32525	221444	45.98
DNAMEDIA	BE	29-Jan-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.41	12895	0.05	21	-	-
DOLAT	EQ	29-Jan-2020	54.75	56.90	57.00	54.30	55.35	56.15	56.22	50207	28.22	623	37227	74.15
DOLLAR	EQ	29-Jan-2020	149.40	151.30	153.15	146.05	148.80	148.30	150.23	22823	34.29	526	14558	63.79
DONEAR	EQ	29-Jan-2020	30.50	31.55	31.60	30.10	30.25	30.35	30.49	15061	4.59	135	8633	57.32
DPSCLTD	EQ	29-Jan-2020	8.00	7.70	8.25	7.70	8.15	8.10	8.01	600	0.05	14	369	61.50
DPWIRES	EQ	29-Jan-2020	87.40	86.95	90.50	86.10	86.60	87.90	87.89	45	0.04	10	39	86.67
DQE	EQ	29-Jan-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	12839	0.15	25	12839	100.00
DREDGECORP	EQ	29-Jan-2020	331.95	334.00	336.35	327.65	331.00	330.65	331.62	153743	509.84	4164	52100	33.89
DRREDDY	EQ	29-Jan-2020	3189.15	3189.15	3201.85	3099.20	3145.15	3148.25	3158.74	1389203	43881.32	75148	249460	17.96
DSML	SM	29-Jan-2020	5.50	5.25	5.30	5.25	5.30	5.30	5.27	18000	0.95	3	12000	66.67
DSSL	EQ	29-Jan-2020	25.55	25.90	26.60	25.00	25.60	26.00	25.84	6870	1.78	156	3912	56.94
DTIL	EQ	29-Jan-2020	185.55	185.50	185.50	181.30	181.80	182.25	182.90	2428	4.44	200	2151	88.59
DUCON	EQ	29-Jan-2020	4.75	4.75	5.05	4.75	4.95	4.95	4.97	41768	2.07	108	28143	67.38
DVL	EQ	29-Jan-2020	71.35	71.60	72.50	69.85	71.25	70.85	70.53	6278	4.43	123	5052	80.47
DWARKESH	EQ	29-Jan-2020	36.20	37.00	39.40	36.90	39.25	38.95	38.43	2544839	977.89	7792	993664	39.05
DYNAMATECH	EQ	29-Jan-2020	1007.50	1010.00	1014.70	952.00	982.00	973.45	983.19	1262	12.41	210	847	67.12
DYNPRO	EQ	29-Jan-2020	159.10	160.00	161.00	154.05	156.70	156.05	157.69	6825	10.76	482	4296	62.95
E2E	SM	29-Jan-2020	21.50	22.45	22.45	22.45	22.45	22.45	22.45	2000	0.45	1	2000	100.00
EASTSILK	BE	29-Jan-2020	0.95	0.90	1.00	0.90	1.00	1.00	0.91	13120	0.12	20	-	-
EASUNREYRL	BZ	29-Jan-2020	2.80	2.75	2.90	2.75	2.75	2.75	2.75	10395	0.29	8	-	-
EBBETF0423	EQ	29-Jan-2020	1005.56	1005.80	1006.00	1005.11	1005.21	1005.21	1005.21	107851	1084.12	98	106284	98.55
EBBETF0430	EQ	29-Jan-2020	1005.92	1005.02	1006.84	1005.02	1006.00	1006.00	1006.40	18598	187.17	57	18562	99.81
EC2RG	MF	29-Jan-2020	7.00	6.60	6.60	6.45	6.45	6.45	6.58	10000	0.66	11	10000	100.00
ECLERX	EQ	29-Jan-2020	669.95	670.00	676.10	661.00	663.00	664.80	669.02	8432	56.41	746	3702	43.90
ECLFINANCE	N5	29-Jan-2020	1006.96	997.60	1010.00	997.50	1010.00	1004.93	1004.23	1137	11.42	12	1127	99.12
ECLFINANCE	N7	29-Jan-2020	1960.10	1920.00	1947.00	1920.00	1947.00	1947.00	1920.23	117	2.25	2	117	100.00
ECLFINANCE	NB	29-Jan-2020	1004.94	1004.00	1010.00	1004.00	1010.00	1007.89	1007.89	296	2.98	16	296	100.00
ECLFINANCE	NC	29-Jan-2020	1072.00	1075.00	1075.00	1065.00	1065.00	1073.75	1073.75	16	0.17	2	16	100.00
ECLFINANCE	ND	29-Jan-2020	1638.50	1610.00	1640.00	1610.00	1610.00	1612.25	1610.88	412	6.64	17	412	100.00
ECLFINANCE	NE	29-Jan-2020	1075.00	1076.00	1085.00	1074.00	1085.00	1079.38	1076.89	718	7.73	22	718	100.00
ECLFINANCE	NF	29-Jan-2020	938.00	938.00	990.00	933.00	990.00	949.39	947.62	5053	47.88	31	4513	89.31
ECLFINANCE	NG	29-Jan-2020	895.81	935.90	935.90	851.00	909.00	899.47	898.19	519	4.66	21	444	85.55
ECLFINANCE	NH	29-Jan-2020	999.90	1039.90	1039.90	1039.90	1039.90	1039.90	1039.90	10	0.10	1	10	100.00
ECLFINANCE	NI	29-Jan-2020	953.07	929.00	929.00	929.00	929.00	929.00	929.00	16	0.15	3	16	100.00
ECLFINANCE	NJ	29-Jan-2020	897.99	875.00	875.00	875.00	875.00	875.00	875.00	20	0.18	2	10	50.00
ECLFINANCE	NK	29-Jan-2020	866.00	860.00	860.00	860.00	860.00	860.00	860.00	30	0.26	2	30	100.00
ECLFINANCE	NM	29-Jan-2020	931.27	940.00	940.00	940.00	940.00	940.00	940.00	4	0.04	1	4	100.00
ECLFINANCE	NN	29-Jan-2020	996.00	1020.00	1080.00	970.00	1080.00	1018.16	1014.73	919	9.33	22	839	91.29
ECLFINANCE	NO	29-Jan-2020	935.10	935.65	948.98	935.00	935.00	935.00	935.81	188	1.76	9	188	100.00
ECLFINANCE	NP	29-Jan-2020	901.35	921.00	921.00	915.00	915.00	915.00	918.18	110	1.01	5	110	100.00
ECLFINANCE	NQ	29-Jan-2020	975.60	950.00	989.00	950.00	989.00	989.00	974.56	27	0.26	2	27	100.00
ECLFINANCE	NR	29-Jan-2020	951.00	974.00	975.00	951.00	954.00	953.91	962.66	12016	115.67	82	10844	90.25
EDELWEISS	EQ	29-Jan-2020	99.30	99.00	101.40	97.10	97.90	98.20	99.59	1499690	1493.50	9432	1042497	69.51
EDL	BZ	29-Jan-2020	3.85	3.85	4.00	3.80	4.00	4.00	3.94	2481	0.10	11	-	-
EDUCOMP	BZ	29-Jan-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.05	10804	0.11	32	-	-
EHFLNCD	N6	29-Jan-2020	880.00	884.99	888.00	884.99	888.00	887.04	887.04	300	2.66	4	300	100.00
EICHERMOT	EQ	29-Jan-2020	21086.65	21236.00	21236.00	20100.00	20136.00	20192.25	20455.68	286925	58692.46	63311	117838	41.07
EIDPARRY	EQ	29-Jan-2020	224.60	225.95	230.00	224.10	228.00	227.90	227.42	146669	333.55	2226	64868	44.23
EIFFL	SM	29-Jan-2020	112.50	113.00	113.50	113.00	113.50	113.50	113.17	2400	2.72	3	2400	100.00
EIHAHOTELS	EQ	29-Jan-2020	301.85	301.80	307.95	300.40	301.90	301.60	302.04	6601	19.94	112	3839	58.16
EIHOTEL	EQ	29-Jan-2020	147.30	147.00	147.40	145.15	146.25	146.45	145.82	563189	821.25	2720	517044	91.81
EIMCOELECO	EQ	29-Jan-2020	322.35	337.80	337.80	322.70	323.50	323.50	323.26	1975	6.38	68	1154	58.43
EKC	EQ	29-Jan-2020	28.55	28.95	29.00	28.00	28.45	28.15	28.60	49905	14.27	553	21174	42.43
ELECON	EQ	29-Jan-2020	38.35	39.20	39.20	38.00	38.00	38.00	38.27	42494	16.26	473	21713	51.10
ELECTCAST	EQ	29-Jan-2020	15.50	15.80	16.00	15.25	15.40	15.45	15.58	115618	18.01	364	87648	75.81
ELECTHERM	EQ	29-Jan-2020	137.30	138.95	138.95	136.95	137.00	137.05	137.34	3776	5.19	106	3477	92.08
ELGIEQUIP	EQ	29-Jan-2020	254.65	259.00	259.00	250.45	255.00	254.35	252.77	13654	34.51	337	11221	82.18
ELGIRUBCO	EQ	29-Jan-2020	17.65	18.65	18.65	17.85	18.45	18.00	18.00	6993	1.26	46	6901	98.68
EMAMILTD	EQ	29-Jan-2020	318.40	320.05	325.75	317.40	318.15	319.15	321.98	212364	683.77	13008	130123	61.27
EMAMIPAP	EQ	29-Jan-2020	137.90	131.05	131.05	131.05	131.05	131.05	131.05	4386	5.75	84	4385	99.98
EMAMIREAL	EQ	29-Jan-2020	76.25	79.50	80.05	78.95	80.05	80.05	79.88	28580	22.83	271	28487	99.67
EMBASSY	RR	29-Jan-2020	421.57	423.97	423.97	416.90	418.00	418.11	419.15	153400	642.98	522	144000	93.87
EMCO	BZ	29-Jan-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.68	4121	0.03	10	-	-
EMKAY	EQ	29-Jan-2020	66.05	68.35	68.45	64.90	64.90	65.05	65.56	7950	5.21	161	6545	82.33
EMKAYTOOLS	SM	29-Jan-2020	112.00	110.00	110.00	110.00	110.00	110.00	110.00	600	0.66	1	600	100.00
EMMBI	EQ	29-Jan-2020	112.30	112.45	114.85	112.45	114.75	114.15	114.03	6838	7.80	265	5224	76.40
EMOFSR1RDP	MF	29-Jan-2020	9.07	9.16	9.18	9.16	9.18	9.18	9.17	1001	0.09	3	1001	100.00
EMOFSR1RGG	MF	29-Jan-2020	9.05	9.17	9.22	9.11	9.22	9.20	9.18	24256	2.23	6	21756	89.69
ENDURANCE	EQ	29-Jan-2020	1161.30	1172.50	1176.45	1116.70	1125.00	1135.65	1136.10	33063	375.63	3475	18318	55.40
ENERGYDEV	EQ	29-Jan-2020	5.75	5.90	6.00	5.80	5.95	5.95	5.91	12492	0.74	52	9395	75.21
ENGINERSIN	EQ	29-Jan-2020	98.60	99.20	99.40	96.50	97.05	96.75	97.57	1140613	1112.88	10539	740469	64.92
ENIL	EQ	29-Jan-2020	257.15	255.10	263.80	252.70	255.40	255.30	257.22	7769	19.98	239	3145	40.48
EON	EQ	29-Jan-2020	14.80	14.80	14.90	14.35	14.70	14.70	14.57	3969	0.58	52	2585	65.13
EQ30	EQ	29-Jan-2020	346.90	346.90	346.90	336.00	336.50	336.50	343.81	16	0.06	6	15	93.75
EQUITAS	EQ	29-Jan-2020	112.05	112.75	114.75	111.45	114.00	113.35	113.44	5079896	5762.76	23621	837467	16.49
ERFLNCDI	N2	29-Jan-2020	1007.37	1007.00	1025.00	1007.00	1025.00	1010.19	1010.19	1275	12.88	7	1275	100.00
ERFLNCDI	N3	29-Jan-2020	939.00	910.00	918.80	909.00	915.00	915.00	918.59	108	0.99	8	106	98.15
ERFLNCDI	N5	29-Jan-2020	839.00	860.00	860.00	860.00	860.00	860.00	860.00	1	0.01	1	1	100.00
ERFLNCDI	N6	29-Jan-2020	900.00	887.00	888.00	879.99	879.99	879.99	886.25	12	0.11	3	12	100.00
ERIS	EQ	29-Jan-2020	504.70	501.10	546.60	501.10	539.90	536.35	534.02	207525	1108.23	9311	71443	34.43
EROSMEDIA	EQ	29-Jan-2020	14.40	14.30	14.60	14.25	14.30	14.40	14.39	55824	8.03	239	43596	78.10
ESABINDIA	EQ	29-Jan-2020	1458.25	1455.00	1549.80	1455.00	1485.00	1491.90	1514.11	13859	209.84	2318	5583	40.28
ESCORTS	EQ	29-Jan-2020	727.70	731.00	755.00	724.20	753.40	748.00	739.68	5632563	41663.16	86003	766465	13.61
ESSARSHPNG	EQ	29-Jan-2020	7.25	7.05	7.50	6.95	7.25	7.25	7.16	7222	0.52	252	4356	60.32
ESSELPACK	EQ	29-Jan-2020	178.95	181.00	191.70	180.85	187.00	186.00	186.66	185365	345.99	5054	67632	36.49
ESTER	EQ	29-Jan-2020	41.95	42.00	42.80	41.90	42.50	42.45	42.37	39595	16.78	326	27701	69.96
EUROCERA	BZ	29-Jan-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.48	390	0.00	7	-	-
EUROMULTI	BE	29-Jan-2020	0.50	0.55	0.55	0.45	0.55	0.55	0.54	4303	0.02	7	-	-
EUROTEXIND	EQ	29-Jan-2020	10.50	10.20	10.55	10.20	10.55	10.55	10.21	130	0.01	4	130	100.00
EVEREADY	EQ	29-Jan-2020	54.60	54.70	55.35	54.30	55.00	55.00	54.83	166473	91.29	615	121360	72.90
EVERESTIND	EQ	29-Jan-2020	296.65	300.20	305.00	286.50	290.10	289.65	295.88	87681	259.43	2577	46162	52.65
EXCEL	BE	29-Jan-2020	1.10	1.15	1.15	1.05	1.15	1.10	1.07	15525	0.17	23	-	-
EXCELINDUS	EQ	29-Jan-2020	935.20	944.95	949.75	932.85	935.00	936.80	943.11	4278	40.35	597	2411	56.36
EXIDEIND	EQ	29-Jan-2020	202.95	202.95	205.30	202.10	202.70	202.75	203.71	1089758	2219.96	14590	480125	44.06
EXPLEOSOL	EQ	29-Jan-2020	306.20	312.90	312.90	297.50	299.00	301.80	305.26	879	2.68	81	681	77.47
FACT	EQ	29-Jan-2020	50.35	50.65	51.30	48.60	48.95	49.10	49.57	200616	99.45	1734	89697	44.71
FAIRCHEM	EQ	29-Jan-2020	484.55	480.00	503.80	480.00	490.20	495.10	494.73	12103	59.88	782	9421	77.84
FCL	EQ	29-Jan-2020	29.90	30.10	30.40	29.60	29.95	29.85	30.02	89630	26.91	725	50675	56.54
FCONSUMER	EQ	29-Jan-2020	24.10	24.45	24.60	23.90	24.00	24.05	24.21	553536	134.03	1937	288873	52.19
FCSSOFT	EQ	29-Jan-2020	0.20	0.20	0.25	0.20	0.20	0.20	0.22	193509	0.42	129	174343	90.10
FDC	EQ	29-Jan-2020	227.55	227.55	230.50	227.00	228.00	227.70	228.94	40867	93.56	1152	29544	72.29
FEDERALBNK	EQ	29-Jan-2020	95.30	95.90	96.35	94.55	94.65	94.85	95.51	6316781	6033.00	24089	1543713	24.44
FEL	EQ	29-Jan-2020	23.85	23.85	24.70	23.80	24.25	24.30	24.33	144860	35.24	1420	94528	65.25
FELDVR	EQ	29-Jan-2020	23.40	23.75	23.75	22.80	23.70	23.55	23.24	6294	1.46	139	4561	72.47
FIEMIND	EQ	29-Jan-2020	486.45	487.30	498.40	487.30	490.15	493.35	492.89	5123	25.25	189	4065	79.35
FILATEX	EQ	29-Jan-2020	39.15	39.00	39.05	38.50	38.85	38.75	38.86	34083	13.25	206	21029	61.70
FINCABLES	EQ	29-Jan-2020	414.05	414.30	414.80	400.00	402.80	405.20	407.30	31886	129.87	1622	21660	67.93
FINEORG	EQ	29-Jan-2020	2297.80	2355.00	2479.00	2314.40	2418.00	2414.95	2410.79	63472	1530.18	9267	26107	41.13
FINPIPE	EQ	29-Jan-2020	561.60	565.90	581.00	557.10	566.00	562.65	564.52	157648	889.96	3450	111483	70.72
FLEXITUFF	BE	29-Jan-2020	7.05	7.40	7.40	6.75	7.35	7.35	6.86	695	0.05	12	-	-
FLFL	EQ	29-Jan-2020	410.25	413.20	416.95	411.60	415.00	413.50	414.39	37730	156.35	945	17908	47.46
FLUOROCHEM	EQ	29-Jan-2020	604.10	608.00	613.00	591.30	613.00	610.15	605.51	20399	123.52	1270	14129	69.26
FMGOETZE	EQ	29-Jan-2020	612.75	606.70	627.85	606.70	612.65	618.10	620.69	1348	8.37	273	942	69.88
FMNL	EQ	29-Jan-2020	26.35	26.60	27.15	24.60	25.50	25.00	25.67	24560	6.30	219	20748	84.48
FOCUS	SM	29-Jan-2020	30.95	32.45	32.45	32.45	32.45	32.45	32.45	3000	0.97	1	3000	100.00
FORCEMOT	EQ	29-Jan-2020	1317.10	1330.10	1363.30	1307.15	1310.00	1313.55	1326.24	78704	1043.81	4726	31775	40.37
FORTIS	EQ	29-Jan-2020	155.25	155.95	156.80	154.65	156.05	156.30	155.97	808934	1261.65	11428	498303	61.60
FOSECOIND	EQ	29-Jan-2020	1552.55	1559.00	1630.00	1546.35	1605.00	1603.55	1614.00	14499	234.01	1592	8647	59.64
FOURTHDIM	SM	29-Jan-2020	6.30	6.30	6.30	6.30	6.30	6.30	6.30	4000	0.25	1	4000	100.00
FRETAIL	EQ	29-Jan-2020	334.20	336.25	341.30	329.50	329.95	332.05	335.35	293468	984.15	3436	146876	50.05
FSC	EQ	29-Jan-2020	448.65	449.90	450.20	444.25	444.25	445.95	448.79	24835	111.46	405	2392	9.63
FSL	EQ	29-Jan-2020	42.35	42.55	44.45	42.30	44.05	44.15	43.57	1846759	804.65	5705	795182	43.06
GABRIEL	EQ	29-Jan-2020	117.85	119.90	120.95	117.55	117.95	118.00	119.04	39766	47.34	1434	16108	40.51
GAEL	EQ	29-Jan-2020	156.70	156.95	160.75	142.55	145.90	146.60	150.86	83164	125.46	2708	52867	63.57
GAIL	EQ	29-Jan-2020	126.15	127.70	128.85	125.60	126.20	126.25	126.93	11151054	14153.51	49865	4603231	41.28
GAL	EQ	29-Jan-2020	2.35	2.30	2.45	2.30	2.45	2.45	2.41	5502	0.13	18	5502	100.00
GALAXYSURF	EQ	29-Jan-2020	1582.30	1598.00	1599.90	1555.00	1578.00	1577.40	1580.98	7562	119.55	1564	3673	48.57
GALLANTT	EQ	29-Jan-2020	29.95	31.50	31.50	28.25	30.00	30.10	29.78	16290	4.85	200	12223	75.03
GALLISPAT	EQ	29-Jan-2020	26.45	26.10	26.70	26.00	26.35	26.40	26.10	779	0.20	48	566	72.66
GAMMNINFRA	BE	29-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.40	0.38	169943	0.64	65	-	-
GANDHITUBE	EQ	29-Jan-2020	271.10	274.50	278.90	271.00	271.00	271.70	272.56	1807	4.93	120	1530	84.67
GANECOS	EQ	29-Jan-2020	293.10	290.00	297.50	290.00	293.90	293.00	294.12	7615	22.40	216	3524	46.28
GANESHHOUC	BE	29-Jan-2020	38.75	38.50	40.65	37.00	37.00	37.30	37.64	13740	5.17	98	-	-
GANGESSECU	EQ	29-Jan-2020	38.90	37.70	41.00	37.70	41.00	40.95	39.85	1720	0.69	69	1488	86.51
GANGOTRI	BZ	29-Jan-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.64	401	0.00	4	-	-
GARDENSILK	BE	29-Jan-2020	12.60	12.35	12.95	12.05	12.95	12.70	12.72	8498	1.08	33	-	-
GARFIBRES	EQ	29-Jan-2020	1459.25	1478.00	1524.40	1447.00	1449.95	1459.80	1492.79	24421	364.55	754	22735	93.10
GATI	EQ	29-Jan-2020	69.40	70.00	70.40	68.25	69.25	69.50	69.05	498263	344.06	2329	257280	51.64
GAYAHWS	BE	29-Jan-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.37	82121	0.30	41	-	-
GAYAPROJ	EQ	29-Jan-2020	63.20	60.05	60.05	60.05	60.05	60.05	60.05	13145	7.89	119	13145	100.00
GDL	EQ	29-Jan-2020	139.95	139.00	141.90	134.45	138.60	138.00	139.59	295973	413.16	2600	220085	74.36
GEECEE	EQ	29-Jan-2020	87.45	91.50	91.85	82.80	89.75	89.85	89.36	6164	5.51	217	4574	74.21
GEEKAYWIRE	SM	29-Jan-2020	38.50	38.50	38.50	38.50	38.50	38.50	38.50	8000	3.08	1	8000	100.00
GENESYS	EQ	29-Jan-2020	62.00	63.05	64.05	62.15	62.15	62.45	62.94	13527	8.51	425	6973	51.55
GENUSPAPER	EQ	29-Jan-2020	6.05	6.05	6.45	5.90	6.40	6.35	6.22	168771	10.49	217	121816	72.18
GENUSPOWER	EQ	29-Jan-2020	28.35	28.50	28.80	27.65	27.75	27.85	28.21	143351	40.44	499	114978	80.21
GEOJITFSL	EQ	29-Jan-2020	28.50	28.55	29.25	28.55	28.75	28.80	28.87	133242	38.47	1045	73234	54.96
GEPIL	EQ	29-Jan-2020	691.15	700.00	714.50	691.15	705.00	705.15	702.30	20530	144.18	1592	11044	53.79
GESHIP	EQ	29-Jan-2020	320.75	325.00	327.00	313.80	316.00	315.05	316.37	110341	349.08	3812	85299	77.30
GET&D	EQ	29-Jan-2020	157.15	166.10	169.00	163.00	165.00	164.80	165.59	356669	590.61	7198	62147	17.42
GFLLIMITED	EQ	29-Jan-2020	132.70	139.30	139.30	139.30	139.30	139.30	139.30	9571	13.33	64	9571	100.00
GHCL	EQ	29-Jan-2020	192.75	193.90	195.55	191.70	192.55	193.00	193.35	202696	391.90	2863	119777	59.09
GICHSGFIN	EQ	29-Jan-2020	152.45	152.90	154.95	152.25	152.75	153.00	153.62	82386	126.57	1218	38122	46.27
GICRE	EQ	29-Jan-2020	259.90	261.00	263.75	254.00	254.75	255.30	258.76	124433	321.98	3797	55645	44.72
GILLANDERS	EQ	29-Jan-2020	32.45	32.20	33.55	31.05	32.05	32.45	32.03	996	0.32	45	786	78.92
GILLETTE	EQ	29-Jan-2020	6273.65	6280.00	6295.25	6260.00	6266.50	6269.85	6274.88	5348	335.58	1304	3224	60.28
GINNIFILA	EQ	29-Jan-2020	8.70	8.70	9.15	8.60	8.75	8.80	8.80	24487	2.16	130	12971	52.97
GIPCL	EQ	29-Jan-2020	80.15	79.70	82.50	79.70	81.50	81.30	81.69	202110	165.10	2314	138975	68.76
GKWLIMITED	EQ	29-Jan-2020	694.70	686.60	694.95	686.55	686.65	687.95	688.31	107	0.74	10	66	61.68
GLAXO	EQ	29-Jan-2020	1686.50	1699.95	1748.00	1684.70	1695.00	1696.15	1713.40	82112	1406.90	6439	43132	52.53
GLENMARK	EQ	29-Jan-2020	344.90	343.90	346.20	334.45	335.40	335.60	339.31	2199018	7461.59	34900	571230	25.98
GLFL	BE	29-Jan-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	1664	0.01	5	-	-
GLOBALVECT	EQ	29-Jan-2020	60.50	62.65	63.20	58.60	59.95	60.10	60.94	19081	11.63	464	9812	51.42
GLOBOFFS	EQ	29-Jan-2020	5.00	5.10	5.10	4.80	4.85	4.85	4.88	12717	0.62	38	12115	95.27
GLOBUSSPR	EQ	29-Jan-2020	142.50	142.90	144.80	136.00	136.65	136.70	140.01	121289	169.82	2837	60757	50.09
GMBREW	EQ	29-Jan-2020	415.95	418.00	419.10	407.00	407.20	409.65	412.02	32743	134.91	1554	13724	41.91
GMDCLTD	EQ	29-Jan-2020	64.05	64.85	64.90	63.50	63.60	63.75	64.12	115364	73.97	1113	70559	61.16
GMMPFAUDLR	EQ	29-Jan-2020	2507.60	2549.90	2595.00	2522.00	2560.00	2564.05	2557.97	21387	547.07	2933	8255	38.60
GMRINFRA	EQ	29-Jan-2020	23.65	23.75	24.05	23.70	23.85	23.80	23.83	7357372	1752.93	4600	1862625	25.32
GNA	EQ	29-Jan-2020	256.40	256.90	259.80	253.20	253.40	254.05	256.97	28227	72.54	1104	16847	59.68
GNFC	EQ	29-Jan-2020	205.65	206.90	208.00	201.45	202.40	202.35	204.35	343164	701.25	7270	144308	42.05
GOACARBON	EQ	29-Jan-2020	323.60	312.00	317.70	307.45	307.45	307.45	310.01	121462	376.55	2820	48705	40.10
GOCLCORP	EQ	29-Jan-2020	280.00	282.50	288.95	281.10	287.50	285.10	283.49	4752	13.47	216	2770	58.29
GODFRYPHLP	EQ	29-Jan-2020	1373.50	1379.00	1397.00	1235.00	1240.05	1248.05	1299.42	361077	4691.91	25779	144324	39.97
GODREJAGRO	EQ	29-Jan-2020	572.35	576.45	579.00	563.85	574.70	571.70	571.87	47419	271.18	2569	20434	43.09
GODREJCP	EQ	29-Jan-2020	736.40	741.70	754.00	719.25	722.65	740.85	740.19	1575262	11659.95	51434	601271	38.17
GODREJIND	EQ	29-Jan-2020	427.10	427.80	441.90	425.85	430.35	430.30	433.30	82334	356.75	8824	32485	39.46
GODREJPROP	EQ	29-Jan-2020	1059.15	1070.00	1111.95	1070.00	1090.00	1089.05	1090.32	516906	5635.93	13636	270928	52.41
GOENKA	BZ	29-Jan-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.26	34497	0.09	26	-	-
GOKEX	EQ	29-Jan-2020	67.95	68.45	69.90	67.20	68.00	67.85	68.66	66697	45.80	1206	34872	52.28
GOKUL	EQ	29-Jan-2020	10.55	10.95	10.95	10.30	10.50	10.50	10.59	5074	0.54	71	4594	90.54
GOKULAGRO	EQ	29-Jan-2020	13.00	14.00	14.00	12.85	13.00	13.00	13.29	3651	0.49	126	2354	64.48
GOLDBEES	EQ	29-Jan-2020	35.72	36.00	36.00	35.00	35.61	35.61	35.50	598669	212.52	2163	366269	61.18
GOLDENTOBC	EQ	29-Jan-2020	27.90	28.00	28.00	27.05	27.70	27.70	27.51	759	0.21	23	756	99.60
GOLDIAM	EQ	29-Jan-2020	153.40	153.20	159.90	151.00	152.05	152.65	154.38	47801	73.79	1541	19972	41.78
GOLDSHARE	EQ	29-Jan-2020	3591.60	3579.90	3584.00	3533.00	3566.00	3568.95	3559.42	1375	48.94	186	735	53.45
GOLDTECH	EQ	29-Jan-2020	9.50	8.75	9.80	8.75	9.45	9.45	9.39	6399	0.60	72	5003	78.18
GOODLUCK	EQ	29-Jan-2020	52.80	52.60	53.50	51.60	52.10	52.10	52.55	23344	12.27	391	12912	55.31
GPIL	EQ	29-Jan-2020	217.00	217.00	226.20	215.20	216.95	217.45	220.64	90275	199.18	2929	49800	55.16
GPPL	EQ	29-Jan-2020	89.75	90.00	92.00	89.40	91.00	90.80	90.99	201042	182.94	3441	74117	36.87
GPTINFRA	EQ	29-Jan-2020	37.45	38.25	38.25	36.60	36.70	37.05	36.94	3481	1.29	53	3418	98.19
GRANULES	EQ	29-Jan-2020	151.90	153.00	155.05	151.20	152.50	153.25	153.19	1011987	1550.25	12003	325276	32.14
GRAPHITE	EQ	29-Jan-2020	304.75	306.75	309.00	303.00	305.05	305.00	305.99	632546	1935.51	10582	190757	30.16
GRASIM	EQ	29-Jan-2020	808.90	814.00	822.85	800.00	804.20	802.30	814.83	1833108	14936.70	30512	654094	35.68
GRAVITA	EQ	29-Jan-2020	58.35	58.55	63.15	58.45	61.45	61.80	61.96	187835	116.38	1612	93121	49.58
GREAVESCOT	EQ	29-Jan-2020	138.45	139.60	143.00	137.05	140.00	140.20	140.35	333074	467.48	9353	142934	42.91
GREENLAM	EQ	29-Jan-2020	944.70	922.05	954.50	922.05	953.00	952.05	948.77	4044	38.37	280	3428	84.77
GREENPANEL	EQ	29-Jan-2020	53.90	55.00	55.90	54.55	54.80	55.05	55.12	36594	20.17	253	25606	69.97
GREENPLY	EQ	29-Jan-2020	161.40	162.00	164.40	160.20	163.00	164.10	163.19	21121	34.47	1447	12739	60.31
GREENPOWER	BE	29-Jan-2020	1.95	1.95	2.00	1.90	1.90	1.90	1.92	151859	2.91	97	-	-
GRINDWELL	EQ	29-Jan-2020	649.70	654.50	656.20	633.35	639.95	637.95	640.44	20695	132.54	1404	11896	57.48
GROBTEA	BE	29-Jan-2020	459.95	460.00	470.00	450.00	469.70	469.70	454.97	107	0.49	18	-	-
GRPLTD	EQ	29-Jan-2020	849.40	889.95	889.95	821.00	821.00	861.10	859.39	282	2.42	42	166	58.87
GRSE	EQ	29-Jan-2020	210.40	213.00	219.40	211.95	214.10	213.85	215.60	277643	598.60	5728	114845	41.36
GSCLCEMENT	EQ	29-Jan-2020	23.15	23.20	23.80	23.00	23.15	23.20	23.43	25512	5.98	127	21581	84.59
GSFC	EQ	29-Jan-2020	91.80	92.25	94.65	91.90	94.15	93.75	93.03	485399	451.56	3379	275069	56.67
GSKCONS	EQ	29-Jan-2020	8910.55	8915.00	9006.85	8915.00	8925.00	8954.65	8970.14	16466	1477.02	3731	9467	57.49
GSPL	EQ	29-Jan-2020	262.50	263.80	263.80	259.00	262.00	262.05	262.23	479137	1256.45	8255	328859	68.64
GSS	EQ	29-Jan-2020	44.60	44.90	46.80	43.95	46.80	46.80	46.44	23425	10.88	214	19093	81.51
GTL	EQ	29-Jan-2020	1.45	1.45	1.50	1.40	1.50	1.45	1.46	96175	1.41	81	77029	80.09
GTLINFRA	EQ	29-Jan-2020	0.40	0.40	0.45	0.35	0.45	0.45	0.42	12918626	54.46	1809	10201247	78.97
GTNIND	EQ	29-Jan-2020	7.45	7.45	7.90	7.05	7.15	7.15	7.28	1754	0.13	29	1253	71.44
GTPL	EQ	29-Jan-2020	73.25	74.00	74.50	73.00	73.75	73.30	73.42	29854	21.92	598	19427	65.07
GUFICBIO	EQ	29-Jan-2020	63.80	63.10	65.00	61.25	63.80	63.60	63.40	28589	18.13	682	18649	65.23
GUJALKALI	EQ	29-Jan-2020	407.65	410.30	418.00	404.00	406.00	407.05	410.19	53529	219.57	2828	31479	58.81
GUJAPOLLO	EQ	29-Jan-2020	126.00	127.90	130.00	126.10	129.90	128.90	128.39	103173	132.46	118	896	0.87
GUJGASLTD	EQ	29-Jan-2020	291.15	293.70	298.80	288.10	296.50	294.90	293.11	970493	2844.59	22583	421210	43.40
GUJRAFFIA	BE	29-Jan-2020	10.85	11.35	11.35	11.35	11.35	11.35	11.35	308	0.03	6	-	-
GULFOILLUB	EQ	29-Jan-2020	822.90	815.05	820.05	810.00	813.00	812.30	812.21	1347	10.94	226	802	59.54
GULFPETRO	EQ	29-Jan-2020	50.80	50.80	53.00	48.75	49.30	49.30	51.03	42957	21.92	732	24461	56.94
GULPOLY	EQ	29-Jan-2020	50.45	52.85	52.85	47.95	48.60	48.30	49.36	13884	6.85	194	10308	74.24
GVKPIL	EQ	29-Jan-2020	4.60	4.65	4.80	4.55	4.60	4.55	4.64	698419	32.44	633	512217	73.34
HAL	EQ	29-Jan-2020	832.15	839.00	845.50	811.30	820.60	826.65	834.82	13793	115.15	1660	5534	40.12
HARITASEAT	EQ	29-Jan-2020	504.55	518.95	518.95	501.05	505.00	503.90	506.80	2966	15.03	238	1599	53.91
HARRMALAYA	EQ	29-Jan-2020	63.40	64.55	64.80	62.85	63.40	63.30	63.83	44512	28.41	671	22677	50.95
HATHWAY	EQ	29-Jan-2020	19.75	19.95	19.95	19.45	19.85	19.65	19.71	515946	101.68	2732	354433	68.70
HATSUN	EQ	29-Jan-2020	631.30	632.55	636.20	617.00	621.00	622.20	626.54	23919	149.86	1796	12983	54.28
HAVELLS	EQ	29-Jan-2020	616.20	618.00	621.05	611.45	615.40	616.00	615.47	1668628	10269.90	31179	819447	49.11
HAVISHA	BE	29-Jan-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	5600	0.04	7	-	-
HBLPOWER	EQ	29-Jan-2020	18.50	18.70	19.05	18.60	18.60	18.65	18.82	142711	26.85	677	76070	53.30
HCC	EQ	29-Jan-2020	11.35	11.50	11.70	11.25	11.30	11.30	11.46	1440594	165.11	1620	603725	41.91
HCG	EQ	29-Jan-2020	115.75	118.40	123.45	115.10	115.70	116.05	118.72	11025	13.09	449	5429	49.24
HCL-INSYS	EQ	29-Jan-2020	7.55	7.45	7.50	7.25	7.30	7.30	7.38	440507	32.51	908	303453	68.89
HCLTECH	EQ	29-Jan-2020	601.45	605.00	611.50	602.20	608.85	608.85	608.53	4281329	26052.96	81339	3214524	75.08
HDFC	EQ	29-Jan-2020	2431.60	2446.00	2447.50	2400.00	2406.30	2404.25	2426.93	2692713	65350.15	118940	1451777	53.92
HDFCAMC	EQ	29-Jan-2020	3193.00	3199.70	3205.00	3163.00	3178.95	3177.65	3187.60	133279	4248.41	12650	62674	47.02
HDFCBANK	EQ	29-Jan-2020	1223.20	1225.30	1242.00	1222.25	1235.80	1235.85	1235.01	6894175	85143.72	155174	4588335	66.55
HDFCLIFE	EQ	29-Jan-2020	603.75	605.95	611.00	602.25	604.90	605.05	606.46	1324538	8032.84	48342	744498	56.21
HDFCMFGETF	EQ	29-Jan-2020	3650.55	3635.00	3635.00	3611.00	3634.00	3628.55	3622.55	1076	38.98	206	568	52.79
HDFCNIFETF	EQ	29-Jan-2020	1270.83	1278.72	1278.86	1268.70	1270.94	1275.74	1276.50	1148	14.65	47	941	81.97
HDFCSENETF	EQ	29-Jan-2020	4317.36	4356.57	4363.55	4351.30	4355.17	4355.17	4358.11	23	1.00	12	22	95.65
HDIL	BE	29-Jan-2020	2.75	2.80	2.85	2.65	2.75	2.70	2.72	360096	9.81	494	-	-
HEG	EQ	29-Jan-2020	1079.85	1083.90	1097.00	1065.15	1086.00	1083.45	1084.70	157523	1708.65	8195	33904	21.52
HEIDELBERG	EQ	29-Jan-2020	200.15	201.70	202.30	198.55	200.05	200.10	200.14	182702	365.66	3807	125731	68.82
HEOF1100RG	MF	29-Jan-2020	9.50	9.63	9.63	9.63	9.63	9.63	9.63	500	0.05	1	500	100.00
HERCULES	EQ	29-Jan-2020	100.30	100.00	102.65	98.25	98.70	98.90	99.92	11315	11.31	632	7010	61.95
HERITGFOOD	EQ	29-Jan-2020	369.85	374.90	380.15	366.00	368.00	367.60	372.94	27726	103.40	1101	12889	46.49
HEROMOTOCO	EQ	29-Jan-2020	2468.85	2484.00	2510.00	2470.00	2485.25	2486.35	2494.60	787135	19635.89	49150	365792	46.47
HESTERBIO	EQ	29-Jan-2020	1615.00	1638.95	1638.95	1617.00	1635.00	1620.90	1622.06	1755	28.47	179	1435	81.77
HEXATRADEX	BE	29-Jan-2020	13.15	12.50	13.70	12.50	13.15	13.20	12.64	25885	3.27	58	-	-
HEXAWARE	EQ	29-Jan-2020	352.45	354.60	360.85	349.00	354.45	351.70	354.95	475543	1687.95	10046	167840	35.29
HFCL	EQ	29-Jan-2020	16.90	17.05	17.20	16.90	17.00	16.95	17.06	848396	144.72	1424	488607	57.59
HGINFRA	EQ	29-Jan-2020	266.95	270.00	270.50	263.65	264.90	266.65	267.92	15475	41.46	637	6970	45.04
HGS	EQ	29-Jan-2020	655.05	674.40	674.40	655.15	670.05	670.75	668.26	11117	74.29	413	9487	85.34
HHOF1140RG	MF	29-Jan-2020	8.76	8.70	8.86	8.70	8.85	8.85	8.84	5500	0.49	3	5500	100.00
HIKAL	EQ	29-Jan-2020	130.30	131.60	133.75	129.25	129.65	130.05	131.51	445406	585.77	5286	176585	39.65
HIL	EQ	29-Jan-2020	1424.65	1424.65	1456.00	1420.00	1450.60	1448.80	1445.56	5215	75.39	728	3738	71.68
HILTON	BE	29-Jan-2020	12.25	12.70	12.85	11.75	12.65	12.70	12.60	5091	0.64	29	-	-
HIMATSEIDE	EQ	29-Jan-2020	128.45	129.30	131.65	129.30	130.00	130.05	130.64	59332	77.51	1210	31490	53.07
HINDALCO	EQ	29-Jan-2020	196.00	197.65	200.40	197.10	197.45	197.75	198.84	8978837	17853.90	75257	4579091	51.00
HINDCOMPOS	EQ	29-Jan-2020	207.95	209.00	221.00	207.00	215.00	212.50	216.40	9285	20.09	499	5869	63.21
HINDCOPPER	EQ	29-Jan-2020	43.90	45.00	45.10	43.90	44.50	44.25	44.61	528734	235.89	2218	223727	42.31
HINDMOTORS	EQ	29-Jan-2020	5.60	5.55	5.70	5.55	5.65	5.60	5.64	32354	1.82	130	29711	91.83
HINDNATGLS	BE	29-Jan-2020	37.90	36.80	38.25	36.80	38.25	38.25	37.21	226	0.08	5	-	-
HINDOILEXP	EQ	29-Jan-2020	104.80	105.95	106.35	104.65	105.10	105.25	105.36	162352	171.05	1608	91459	56.33
HINDPETRO	EQ	29-Jan-2020	242.35	243.00	248.25	241.35	246.00	245.70	245.62	3769731	9259.29	33117	1428064	37.88
HINDSYNTEX	BE	29-Jan-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	15	0.00	1	-	-
HINDUNILVR	EQ	29-Jan-2020	2060.60	2062.05	2085.80	2062.05	2070.00	2074.20	2075.95	873433	18132.06	73343	425200	48.68
HINDZINC	EQ	29-Jan-2020	198.75	200.00	202.75	198.00	198.65	198.55	200.13	591901	1184.59	7664	384295	64.93
HIRECT	EQ	29-Jan-2020	244.35	247.00	260.25	243.15	253.50	255.20	256.92	87430	224.63	2564	58636	67.07
HISARMETAL	EQ	29-Jan-2020	60.00	62.00	66.00	60.15	66.00	65.95	65.30	39350	25.70	777	23737	60.32
HITECH	EQ	29-Jan-2020	187.60	190.00	196.00	184.00	192.00	190.15	187.72	12551	23.56	228	9300	74.10
HITECHCORP	EQ	29-Jan-2020	87.50	93.00	93.00	82.25	89.95	89.45	86.75	1328	1.15	42	817	61.52
HITECHGEAR	EQ	29-Jan-2020	195.45	194.05	194.05	188.75	190.00	189.55	191.42	4073	7.80	252	1750	42.97
HLVLTD	EQ	29-Jan-2020	5.65	5.65	5.80	5.65	5.70	5.70	5.73	94921	5.44	134	63440	66.83
HMT	BZ	29-Jan-2020	13.40	13.15	13.50	13.15	13.50	13.50	13.48	2126	0.29	12	-	-
HMVL	EQ	29-Jan-2020	77.80	78.30	81.80	75.35	76.95	76.80	78.68	52516	41.32	870	31185	59.38
HNDFDS	EQ	29-Jan-2020	645.95	658.10	658.10	635.60	650.00	645.35	647.61	5835	37.79	1403	3653	62.60
HNGSNGBEES	EQ	29-Jan-2020	362.04	379.77	379.77	361.00	378.00	378.00	376.52	102	0.38	30	94	92.16
HONAUT	EQ	29-Jan-2020	27690.55	27660.00	28000.00	27639.95	27989.00	27948.45	27897.47	1137	317.19	507	608	53.47
HONDAPOWER	EQ	29-Jan-2020	1268.20	1250.00	1251.20	1193.60	1225.90	1216.85	1217.96	16770	204.25	1965	6775	40.40
HOVS	EQ	29-Jan-2020	47.20	47.95	49.55	47.80	47.80	47.95	48.59	7613	3.70	493	4001	52.55
HPIL	ST	29-Jan-2020	41.10	41.20	41.75	41.10	41.10	41.10	41.24	63000	25.98	12	63000	100.00
HPL	EQ	29-Jan-2020	43.70	44.00	45.05	43.60	43.75	43.80	44.26	45247	20.03	860	27762	61.36
HSCL	EQ	29-Jan-2020	67.90	68.00	68.70	67.10	67.25	67.30	67.80	598969	406.08	3941	218258	36.44
HSIL	EQ	29-Jan-2020	53.05	53.60	55.50	53.30	54.75	54.20	54.44	110784	60.31	1453	54625	49.31
HTMEDIA	EQ	29-Jan-2020	16.00	16.10	16.30	16.10	16.10	16.15	16.20	29234	4.73	146	22667	77.54
HUBTOWN	BE	29-Jan-2020	13.45	13.10	13.65	13.05	13.65	13.30	13.27	17114	2.27	62	-	-
HUDCO	EQ	29-Jan-2020	43.00	43.40	44.10	43.05	43.45	43.40	43.42	1071618	465.32	3852	389427	36.34
HUDCO	N2	29-Jan-2020	1224.50	1220.02	1220.27	1220.02	1220.27	1220.27	1220.15	50	0.61	2	25	50.00
HUDCO	N3	29-Jan-2020	1119.99	1117.00	1118.01	1117.00	1118.01	1118.01	1117.51	20	0.22	2	10	50.00
HUDCO	N4	29-Jan-2020	1066.23	1080.00	1099.00	1080.00	1099.00	1099.00	1098.07	178	1.95	7	178	100.00
HUDCO	N5	29-Jan-2020	1123.53	1124.00	1125.00	1117.50	1117.50	1123.66	1123.28	2291	25.73	24	2291	100.00
HUDCO	N9	29-Jan-2020	1157.01	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	13	0.15	1	13	100.00
HUDCO	ND	29-Jan-2020	1255.00	1259.90	1260.00	1259.90	1260.00	1260.00	1259.95	2	0.03	2	2	100.00
HUDCO	NE	29-Jan-2020	1306.71	1313.00	1318.99	1311.00	1318.99	1318.99	1313.13	311	4.08	13	300	96.46
IBMFNIFTY	EQ	29-Jan-2020	118.09	121.95	121.95	117.20	117.50	117.38	117.44	93	0.11	6	45	48.39
IBREALEST	EQ	29-Jan-2020	108.35	109.20	113.00	102.95	102.95	106.00	109.34	2903004	3174.20	15744	1596263	54.99
IBUCCREDIT	N6	29-Jan-2020	890.00	865.30	865.30	865.30	865.30	865.30	865.30	25	0.22	1	25	100.00
IBUCCREDIT	N7	29-Jan-2020	840.60	840.60	840.60	840.60	840.60	840.60	840.60	20	0.17	1	20	100.00
IBUCCREDIT	NB	29-Jan-2020	839.60	830.90	830.90	830.90	830.90	830.90	830.90	131	1.09	1	131	100.00
IBULHSGFIN	EQ	29-Jan-2020	320.20	324.80	328.40	313.70	317.00	315.15	321.91	16348765	52627.86	129500	3019137	18.47
IBULHSGFIN	N7	29-Jan-2020	1167.00	1167.00	1167.00	1160.00	1160.00	1160.00	1163.77	13	0.15	2	13	100.00
IBULHSGFIN	N8	29-Jan-2020	898.99	799.00	799.00	799.00	799.00	799.00	799.00	100	0.80	1	100	100.00
IBULHSGFIN	NA	29-Jan-2020	769.90	760.00	760.00	760.00	760.00	760.00	760.00	60	0.46	2	60	100.00
IBULISL	EQ	29-Jan-2020	121.20	122.90	125.25	117.00	118.00	118.80	121.73	115388	140.46	1696	38224	33.13
IBVENTURES	E3	29-Jan-2020	72.60	72.05	74.50	71.40	71.40	71.75	73.18	20000	14.64	211	13640	68.20
IBVENTURES	EQ	29-Jan-2020	175.25	177.00	178.75	175.00	175.00	175.05	175.97	789575	1389.40	3418	509333	64.51
ICFL	N1	29-Jan-2020	979.00	953.10	955.00	953.10	955.00	955.00	954.05	20	0.19	2	20	100.00
ICFL	N2	29-Jan-2020	974.60	928.00	950.00	928.00	950.00	950.00	949.71	770	7.31	8	760	98.70
ICFL	N3	29-Jan-2020	929.95	921.00	921.00	921.00	921.00	921.00	921.00	2	0.02	1	2	100.00
ICFL	N4	29-Jan-2020	989.75	912.00	985.00	912.00	985.00	985.00	952.59	22	0.21	4	11	50.00
ICFL	N5	29-Jan-2020	925.00	925.00	925.00	925.00	925.00	925.00	925.00	25	0.23	2	25	100.00
ICFL	N6	29-Jan-2020	964.99	960.00	963.00	960.00	963.00	963.00	961.09	157	1.51	4	157	100.00
ICFL	N8	29-Jan-2020	895.00	950.00	950.00	925.00	925.00	925.00	928.65	137	1.27	6	117	85.40
ICFL	NF	29-Jan-2020	976.00	851.00	852.05	851.00	852.05	852.05	851.44	21	0.18	3	21	100.00
ICICI500	EQ	29-Jan-2020	161.48	161.04	164.99	161.03	162.49	162.16	162.64	124687	202.79	49	124340	99.72
ICICIB22	EQ	29-Jan-2020	33.71	33.73	34.20	33.71	34.06	34.00	34.04	319528	108.75	27787	204450	63.99
ICICIBANK	EQ	29-Jan-2020	528.20	531.55	534.80	525.30	526.90	526.60	530.21	16400827	86958.57	137153	7262058	44.28
ICICIBANKN	EQ	29-Jan-2020	308.73	315.00	315.00	308.95	310.50	309.19	311.39	107665	335.26	2427	93929	87.24
ICICIBANKP	EQ	29-Jan-2020	170.65	171.42	172.11	170.54	171.00	171.00	171.02	425	0.73	19	406	95.53
ICICIGI	EQ	29-Jan-2020	1337.35	1339.80	1348.45	1322.00	1323.00	1323.85	1335.08	261939	3497.09	13972	181723	69.38
ICICIGOLD	EQ	29-Jan-2020	36.57	35.65	36.70	35.65	36.30	36.34	36.33	26558	9.65	671	18312	68.95
ICICILIQ	EQ	29-Jan-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	36966	369.66	93	34151	92.38
ICICILOVOL	EQ	29-Jan-2020	92.90	93.85	93.91	93.06	93.76	93.75	93.36	216224	201.87	108	215385	99.61
ICICIM150	EQ	29-Jan-2020	66.89	62.15	70.00	62.15	69.48	69.48	68.38	1166	0.80	40	914	78.39
ICICIMCAP	EQ	29-Jan-2020	69.32	70.30	70.30	69.00	69.65	69.67	69.79	9062	6.32	86	8731	96.35
ICICINF100	EQ	29-Jan-2020	131.15	131.86	132.12	130.95	131.78	131.81	131.48	3078	4.05	617	1917	62.28
ICICINIFTY	EQ	29-Jan-2020	127.32	127.20	128.54	122.20	127.70	127.98	128.11	37923	48.58	4002	21476	56.63
ICICINV20	EQ	29-Jan-2020	57.60	58.55	58.55	57.63	57.94	57.92	57.95	3552	2.06	299	3011	84.77
ICICINXT50	EQ	29-Jan-2020	29.17	30.27	30.27	29.14	29.30	29.19	29.28	545170	159.64	180	535594	98.24
ICICIPRULI	EQ	29-Jan-2020	526.65	530.85	533.10	519.90	525.55	527.00	526.25	1328249	6989.95	17401	645272	48.58
ICICISENSX	EQ	29-Jan-2020	437.65	441.00	443.00	437.89	437.90	437.90	438.88	112	0.49	19	102	91.07
ICIL	EQ	29-Jan-2020	53.75	54.45	56.00	53.95	55.05	55.20	55.10	155571	85.72	1590	100980	64.91
ICRA	EQ	29-Jan-2020	2932.80	2966.15	2975.00	2880.00	2883.20	2898.90	2919.90	335	9.78	198	128	38.21
IDBI	EQ	29-Jan-2020	34.70	34.85	35.60	34.40	34.55	34.55	34.78	700792	243.75	2376	253234	36.14
IDBIGOLD	EQ	29-Jan-2020	3724.00	3736.35	3736.40	3694.00	3705.00	3699.45	3701.75	241	8.92	23	155	64.32
IDEA	EQ	29-Jan-2020	5.35	5.35	5.70	5.15	5.25	5.25	5.40	200137409	10802.68	146406	38686264	19.33
IDFC	EQ	29-Jan-2020	36.95	37.10	37.10	36.80	36.95	36.90	36.98	1682392	622.11	1931	1192944	70.91
IDFCFIRSTB	EQ	29-Jan-2020	43.30	43.40	44.65	43.40	44.35	44.05	44.21	28530084	12614.33	40136	9820889	34.42
IDFCFIRSTB	N1	29-Jan-2020	4970.00	4975.00	4975.00	4970.90	4970.90	4970.90	4972.95	8	0.40	2	8	100.00
IDFCFIRSTB	N2	29-Jan-2020	10100.00	9925.05	9940.00	9925.00	9940.00	9940.00	9938.21	53	5.27	4	53	100.00
IDFCFIRSTB	N7	29-Jan-2020	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	29-Jan-2020	9731.00	9731.00	9775.00	9731.00	9775.00	9775.00	9753.00	2	0.20	2	1	50.00
IDFCFIRSTB	NC	29-Jan-2020	9329.02	9334.01	9360.00	9334.01	9360.00	9360.00	9347.01	8	0.75	2	4	50.00
IDFNIFTYET	EQ	29-Jan-2020	128.50	128.95	129.00	122.10	129.00	129.00	128.87	61	0.08	4	36	59.02
IEX	EQ	29-Jan-2020	169.90	170.75	171.85	166.00	167.00	166.70	168.63	213164	359.45	3688	145333	68.18
IFBAGRO	EQ	29-Jan-2020	428.80	448.95	448.95	421.00	427.90	423.60	430.04	3981	17.12	295	2188	54.96
IFBIND	EQ	29-Jan-2020	662.35	661.00	664.00	618.00	620.00	622.60	632.26	86605	547.57	5424	40537	46.81
IFCI	EQ	29-Jan-2020	6.40	6.45	6.50	6.40	6.45	6.40	6.45	641765	41.39	3989	334475	52.12
IFCI	NH	29-Jan-2020	984.00	980.50	982.00	980.00	980.90	981.20	980.50	1191	11.68	17	1141	95.80
IFCI	NL	29-Jan-2020	948.21	945.00	945.09	944.00	945.00	945.00	945.00	585	5.53	30	567	96.92
IFCI	NM	29-Jan-2020	1455.00	1475.00	1475.00	1475.00	1475.00	1475.00	1475.00	50	0.74	4	50	100.00
IFGLEXPOR	EQ	29-Jan-2020	155.10	155.10	158.00	151.50	157.00	155.05	154.00	2683	4.13	175	1557	58.03
IGARASHI	EQ	29-Jan-2020	317.25	331.90	331.90	315.05	316.50	316.40	319.61	98896	316.08	3565	39022	39.46
IGL	EQ	29-Jan-2020	514.75	514.00	515.55	506.55	510.20	511.60	510.78	2641641	13492.86	52565	798762	30.24
IGPL	EQ	29-Jan-2020	180.50	175.00	179.40	170.10	170.35	171.70	174.74	40771	71.24	1891	22617	55.47
IIFCL	N4	29-Jan-2020	1280.40	1281.00	1290.00	1280.00	1288.00	1288.00	1287.71	565	7.28	10	565	100.00
IIFL	EQ	29-Jan-2020	164.05	166.00	172.00	165.40	170.50	170.60	169.96	792314	1346.59	7070	564790	71.28
IIFLFIN	ND	29-Jan-2020	984.75	984.85	984.85	984.85	984.85	984.85	984.85	60	0.59	1	60	100.00
IIFLFIN	NE	29-Jan-2020	1065.66	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	10	0.11	2	10	100.00
IIFLFIN	NF	29-Jan-2020	988.63	989.90	995.00	989.90	995.00	993.71	993.09	365	3.62	14	365	100.00
IIFLFIN	NG	29-Jan-2020	983.42	991.50	991.50	991.50	991.50	991.50	991.50	465	4.61	3	465	100.00
IIFLFIN	NI	29-Jan-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	2	20	100.00
IIFLFIN	NJ	29-Jan-2020	1030.00	1028.10	1040.00	1028.10	1040.00	1038.49	1036.41	362	3.75	7	362	100.00
IIFLFIN	NK	29-Jan-2020	996.00	996.00	996.00	996.00	996.00	996.00	996.00	100	1.00	1	100	100.00
IIFLFIN	NL	29-Jan-2020	1009.50	998.10	998.10	998.10	998.10	998.10	998.10	32	0.32	1	32	100.00
IIFLFIN	NN	29-Jan-2020	979.90	931.10	931.10	931.00	931.00	931.00	931.04	24	0.22	2	24	100.00
IIFLSEC	EQ	29-Jan-2020	53.20	52.05	54.50	50.55	54.00	52.15	52.07	708019	368.70	3609	428528	60.52
IIFLWAM	EQ	29-Jan-2020	1304.90	1300.00	1300.00	1272.95	1280.00	1282.10	1283.40	6058	77.75	320	5394	89.04
IIHFL	N2	29-Jan-2020	1010.20	1010.45	1013.00	1010.45	1013.00	1012.36	1010.52	458	4.63	7	442	96.51
IIHFL	N3	29-Jan-2020	1944.27	1952.00	1952.00	1950.00	1950.00	1950.00	1951.17	45	0.88	4	45	100.00
IITL	EQ	29-Jan-2020	63.00	62.50	62.50	61.05	61.05	61.05	62.38	601	0.37	5	551	91.68
IL&FSENGG	BZ	29-Jan-2020	1.90	1.95	1.95	1.85	1.85	1.85	1.93	11235	0.22	19	-	-
IL&FSTRANS	BZ	29-Jan-2020	1.80	1.85	1.85	1.75	1.85	1.75	1.76	49194	0.87	65	-	-
IMFA	EQ	29-Jan-2020	219.45	222.00	226.60	212.15	216.15	216.50	216.79	25448	55.17	999	14207	55.83
IMPAL	EQ	29-Jan-2020	576.70	587.40	594.00	575.00	579.10	579.45	581.89	1054	6.13	275	489	46.39
IMPEXFERRO	BE	29-Jan-2020	0.40	0.35	0.40	0.35	0.35	0.35	0.36	32920	0.12	12	-	-
INDBANK	EQ	29-Jan-2020	8.70	8.95	8.95	8.00	8.15	8.10	8.35	58344	4.87	219	38103	65.31
INDHOTEL	EQ	29-Jan-2020	140.05	139.50	142.35	139.50	140.00	140.25	140.31	613973	861.47	12845	385554	62.80
INDIACEM	EQ	29-Jan-2020	86.50	87.25	88.30	86.10	86.45	86.35	87.13	1055773	919.84	5641	395566	37.47
INDIAGLYCO	EQ	29-Jan-2020	286.80	288.90	301.00	286.40	292.50	292.45	294.38	216533	637.44	6691	58363	26.95
INDIAMART	EQ	29-Jan-2020	2336.40	2350.00	2358.45	2320.00	2339.00	2338.15	2338.76	20585	481.43	2138	7200	34.98
INDIANB	EQ	29-Jan-2020	103.65	104.65	105.20	103.30	103.80	103.80	104.24	886814	924.40	7625	351000	39.58
INDIANCARD	EQ	29-Jan-2020	125.95	122.50	122.50	122.00	122.50	122.50	122.31	254	0.31	11	224	88.19
INDIANHUME	EQ	29-Jan-2020	233.10	236.50	236.60	230.00	233.00	231.65	232.80	33481	77.94	1478	13772	41.13
INDIGO	EQ	29-Jan-2020	1453.75	1475.00	1480.35	1436.55	1460.60	1462.10	1459.78	1904809	27806.01	52311	366980	19.27
INDIGRID	IV	29-Jan-2020	94.49	94.50	94.85	94.17	94.40	94.40	94.56	287469	271.83	130	265356	92.31
INDLMETER	BE	29-Jan-2020	23.00	22.05	22.05	22.05	22.05	22.05	22.05	15	0.00	1	-	-
INDNIPPON	EQ	29-Jan-2020	396.45	401.85	409.50	397.35	398.95	400.30	404.81	10298	41.69	329	5834	56.65
INDOCO	EQ	29-Jan-2020	223.00	224.80	235.00	220.00	232.35	232.20	229.30	94629	216.98	2885	54566	57.66
INDORAMA	EQ	29-Jan-2020	23.85	23.75	24.00	23.60	23.95	23.85	23.90	7611	1.82	58	7069	92.88
INDOSOLAR	BZ	29-Jan-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	105850	0.82	60	-	-
INDOSTAR	EQ	29-Jan-2020	274.70	279.00	282.40	264.15	265.00	266.90	272.76	119297	325.39	1986	85361	71.55
INDOTECH	BE	29-Jan-2020	113.05	116.00	116.00	113.05	113.05	113.05	113.76	1354	1.54	13	-	-
INDOTHAI	EQ	29-Jan-2020	24.30	24.00	24.90	24.00	24.20	24.45	24.30	6368	1.55	116	5123	80.45
INDOWIND	BE	29-Jan-2020	3.05	3.15	3.15	2.95	3.05	3.00	3.02	4500	0.14	18	-	-
INDRAMEDCO	EQ	29-Jan-2020	44.65	45.90	50.70	45.15	48.40	48.55	49.10	2334909	1146.52	13192	503242	21.55
INDSWFTLAB	EQ	29-Jan-2020	23.85	24.10	24.35	23.80	23.85	23.90	24.04	9971	2.40	59	9021	90.47
INDSWFTLTD	EQ	29-Jan-2020	3.55	3.40	3.65	3.40	3.40	3.40	3.52	5180	0.18	166	5080	98.07
INDTERRAIN	EQ	29-Jan-2020	70.10	71.90	76.40	67.00	67.40	67.80	70.29	17556	12.34	528	12638	71.99
INDUSINDBK	EQ	29-Jan-2020	1254.75	1268.90	1276.70	1251.00	1256.55	1258.25	1263.79	3977924	50272.49	108515	1177713	29.61
INEOSSTYRO	EQ	29-Jan-2020	773.60	765.05	804.00	765.00	790.15	793.65	793.85	14351	113.93	1197	11956	83.31
INFIBEAM	EQ	29-Jan-2020	59.25	59.70	60.40	54.90	57.80	58.10	58.46	2406989	1407.05	8242	562554	23.37
INFOBEAN	EQ	29-Jan-2020	83.55	86.90	89.75	82.15	85.05	86.20	86.49	34760	30.06	378	17714	50.96
INFRABEES	EQ	29-Jan-2020	342.70	345.00	345.00	345.00	345.00	345.00	345.00	28	0.10	1	28	100.00
INFRATEL	EQ	29-Jan-2020	237.60	240.90	246.90	238.35	245.55	245.20	243.59	5089013	12396.50	51691	1407983	27.67
INFY	EQ	29-Jan-2020	778.00	786.60	792.80	784.25	790.00	789.70	787.87	6832757	53833.35	83287	3600795	52.70
INGERRAND	EQ	29-Jan-2020	667.15	667.15	678.00	663.95	664.25	666.60	670.78	21924	147.06	3264	11179	50.99
INNOVANA	SM	29-Jan-2020	107.00	103.50	103.50	102.30	102.30	102.30	102.90	2000	2.06	2	2000	100.00
INOXLEISUR	EQ	29-Jan-2020	405.10	408.70	408.70	404.10	405.10	405.85	405.67	95150	386.00	5896	58482	61.46
INOXWIND	EQ	29-Jan-2020	42.05	43.20	43.20	41.15	41.45	41.55	42.00	329802	138.52	2620	249389	75.62
INSECTICID	EQ	29-Jan-2020	553.60	555.15	589.00	555.15	567.10	570.15	573.08	39756	227.83	2699	13246	33.32
INSPIRISYS	EQ	29-Jan-2020	38.35	37.85	39.95	37.30	39.00	39.00	38.87	693	0.27	38	622	89.75
INTEGRA	BE	29-Jan-2020	0.60	0.65	0.65	0.55	0.55	0.55	0.62	5448	0.03	22	-	-
INTELLECT	EQ	29-Jan-2020	170.35	171.45	173.45	170.50	171.80	172.10	172.09	144776	249.14	1731	70368	48.60
INTENTECH	EQ	29-Jan-2020	28.50	28.30	28.95	26.10	27.90	27.80	27.85	25432	7.08	170	19142	75.27
INVENTURE	EQ	29-Jan-2020	14.20	14.25	14.40	13.60	13.75	13.75	13.94	27502	3.84	62	6238	22.68
IOB	EQ	29-Jan-2020	10.60	10.65	10.85	10.45	10.50	10.45	10.54	1250955	131.88	1586	977548	78.14
IOC	EQ	29-Jan-2020	117.90	118.80	119.95	117.80	118.45	118.30	119.06	21334647	25400.54	50737	11320241	53.06
IOLCP	EQ	29-Jan-2020	188.55	190.00	192.70	185.30	186.75	186.75	188.07	227731	428.30	3587	105685	46.41
IPCALAB	EQ	29-Jan-2020	1243.60	1250.00	1252.90	1223.00	1225.00	1229.80	1232.30	183377	2259.75	9501	151812	82.79
IRB	EQ	29-Jan-2020	112.55	113.20	114.75	112.00	113.10	112.95	113.05	984592	1113.07	8274	387667	39.37
IRBINVIT	IV	29-Jan-2020	52.75	52.06	52.80	52.06	52.70	52.70	52.53	135000	70.92	35	100000	74.07
IRCON	EQ	29-Jan-2020	455.55	459.00	495.00	459.00	483.30	484.75	482.02	1695997	8175.06	37891	362288	21.36
IRCTC	EQ	29-Jan-2020	1048.70	1072.50	1129.90	1063.50	1128.50	1116.40	1094.34	2878180	31497.02	80576	491344	17.07
IREDA	N5	29-Jan-2020	1295.00	1300.00	1300.00	1295.00	1295.00	1295.00	1299.62	130	1.69	2	130	100.00
IREDA	N6	29-Jan-2020	1375.00	1370.00	1370.00	1365.00	1365.00	1365.00	1366.38	355	4.85	10	345	97.18
IRFC	N1	29-Jan-2020	1073.00	1070.00	1070.00	1069.00	1069.00	1069.00	1069.77	1970	21.07	11	1970	100.00
IRFC	N2	29-Jan-2020	1154.08	1154.00	1157.00	1153.05	1153.05	1153.47	1153.73	2640	30.46	11	2640	100.00
IRFC	N8	29-Jan-2020	1250.10	1431.94	1431.94	1431.94	1431.94	1431.94	1431.94	10	0.14	1	10	100.00
IRFC	N9	29-Jan-2020	1159.00	1160.01	1160.01	1160.01	1160.01	1160.01	1160.01	5	0.06	1	5	100.00
IRFC	NA	29-Jan-2020	1285.00	1285.00	1285.00	1263.60	1271.01	1271.01	1280.00	667	8.54	17	550	82.46
IRFC	NE	29-Jan-2020	1307.36	1307.00	1308.00	1307.00	1308.00	1307.81	1307.82	150	1.96	6	150	100.00
IRFC	NJ	29-Jan-2020	1147.55	1161.00	1161.00	1161.00	1161.00	1161.00	1161.00	2	0.02	2	0	0.00
IRFC	NK	29-Jan-2020	1198.99	1170.60	1172.01	1170.60	1172.01	1172.01	1170.81	185	2.17	2	185	100.00
IRFC	NO	29-Jan-2020	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	20	0.23	1	20	100.00
ISEC	EQ	29-Jan-2020	465.95	466.10	479.35	464.00	466.00	467.95	471.41	291596	1374.62	13996	94353	32.36
ISFT	EQ	29-Jan-2020	79.00	81.40	82.95	81.40	82.95	82.95	82.63	2453	2.03	140	2452	99.96
ISMTLTD	EQ	29-Jan-2020	4.50	4.40	4.50	4.25	4.30	4.35	4.34	78875	3.43	127	64935	82.33
ITC	EQ	29-Jan-2020	230.75	231.50	237.65	231.15	237.30	236.65	236.14	20469708	48337.59	136048	11399264	55.69
ITDC	EQ	29-Jan-2020	297.70	300.60	303.40	296.50	297.35	297.90	299.50	59375	177.83	2191	19860	33.45
ITDCEM	EQ	29-Jan-2020	62.05	62.05	64.35	61.55	62.35	62.00	62.84	96993	60.95	1194	42152	43.46
ITI	EQ	29-Jan-2020	83.15	83.80	88.50	82.45	87.65	87.75	85.68	2169665	1859.06	16543	428729	19.76
IVC	EQ	29-Jan-2020	3.35	3.35	3.45	3.35	3.45	3.45	3.41	44939	1.53	73	24422	54.34
IVP	EQ	29-Jan-2020	53.05	52.30	53.25	51.55	51.65	51.65	52.12	160	0.08	12	152	95.00
IVZINNIFTY	EQ	29-Jan-2020	1290.35	1310.65	1310.65	1310.65	1310.65	1310.65	1310.65	4	0.05	2	4	100.00
IZMO	EQ	29-Jan-2020	24.80	24.40	24.70	24.00	24.00	24.00	24.20	4492	1.09	38	3583	79.76
J&KBANK	EQ	29-Jan-2020	27.45	27.85	27.90	27.30	27.45	27.50	27.50	994245	273.46	3338	557205	56.04
JAGRAN	EQ	29-Jan-2020	69.65	70.00	70.30	68.70	69.65	69.65	69.56	258875	180.07	2485	214119	82.71
JAGSNPHARM	EQ	29-Jan-2020	28.35	29.50	29.50	27.80	28.00	28.10	28.29	6598	1.87	294	4369	66.22
JAIBALAJI	EQ	29-Jan-2020	26.50	26.10	31.00	26.00	28.70	27.80	28.66	12549	3.60	83	8934	71.19
JAICORPLTD	EQ	29-Jan-2020	109.25	110.05	113.80	110.05	112.50	112.15	112.15	2056243	2306.02	22366	446215	21.70
JAKHARIA	SM	29-Jan-2020	180.00	180.00	180.00	180.00	180.00	180.00	180.00	800	1.44	1	800	100.00
JALAN	SM	29-Jan-2020	4.10	4.30	4.30	4.30	4.30	4.30	4.30	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	29-Jan-2020	43.90	44.50	44.50	43.55	43.55	43.75	44.07	211954	93.40	1744	103392	48.78
JASH	EQ	29-Jan-2020	132.20	129.20	138.00	129.20	138.00	137.65	136.59	15091	20.61	207	11868	78.64
JAYAGROGN	EQ	29-Jan-2020	124.40	123.30	128.00	123.30	127.90	126.60	126.95	8649	10.98	177	6898	79.75
JAYBARMARU	EQ	29-Jan-2020	237.85	240.90	243.95	236.00	236.00	236.90	239.23	26630	63.71	1232	14926	56.05
JAYNECOIND	EQ	29-Jan-2020	4.00	3.85	4.15	3.80	3.90	3.90	3.95	14164	0.56	36	12154	85.81
JAYSREETEA	EQ	29-Jan-2020	53.55	54.10	54.70	52.60	52.95	53.15	53.75	30699	16.50	644	16253	52.94
JBCHEPHARM	EQ	29-Jan-2020	500.10	501.95	518.50	493.00	494.00	494.75	505.54	138270	699.01	6087	84492	61.11
JBFIND	EQ	29-Jan-2020	8.10	8.50	8.50	8.50	8.50	8.50	8.50	21515	1.83	57	21505	99.95
JBMA	EQ	29-Jan-2020	253.75	255.90	262.00	252.45	254.20	253.30	255.45	17896	45.71	750	7967	44.52
JCHAC	EQ	29-Jan-2020	2350.00	2341.20	2394.00	2325.00	2389.75	2373.20	2364.26	4297	101.59	967	1397	32.51
JETAIRWAYS	BZ	29-Jan-2020	34.40	35.85	35.85	32.70	32.70	32.70	34.01	174870	59.47	923	-	-
JHS	EQ	29-Jan-2020	14.90	15.35	15.40	14.75	14.80	14.90	15.05	25571	3.85	234	18349	71.76
JIKIND	BE	29-Jan-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.30	4879	0.01	11	-	-
JINDALPHOT	EQ	29-Jan-2020	14.15	13.75	14.50	13.15	13.80	13.80	13.80	9327	1.29	86	4834	51.83
JINDALPOLY	EQ	29-Jan-2020	247.25	249.15	256.00	245.35	246.00	247.45	249.93	10334	25.83	1996	4033	39.03
JINDALSAW	EQ	29-Jan-2020	93.15	93.70	95.95	93.35	95.20	95.40	94.87	817290	775.34	8455	317987	38.91
JINDALSTEL	EQ	29-Jan-2020	175.50	178.95	181.00	170.60	175.50	174.95	176.29	23683887	41751.85	105029	2973492	12.55
JINDCOT	BE	29-Jan-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.72	3276	0.06	8	-	-
JINDRILL	EQ	29-Jan-2020	114.45	114.55	119.80	112.40	115.15	115.50	115.42	146130	168.67	2809	43190	29.56
JINDWORLD	EQ	29-Jan-2020	61.05	61.90	64.35	60.00	63.40	63.15	62.78	201313	126.38	1660	61716	30.66
JISLDVREQS	EQ	29-Jan-2020	7.80	7.80	8.00	7.60	7.65	7.70	7.72	80490	6.21	129	69449	86.28
JISLJALEQS	EQ	29-Jan-2020	8.05	8.15	8.15	7.70	7.70	7.70	7.77	6720545	522.20	5384	2720781	40.48
JITFINFRA	BE	29-Jan-2020	9.45	9.00	9.80	9.00	9.35	9.55	9.23	1451	0.13	13	-	-
JIYAECO	EQ	29-Jan-2020	24.80	25.55	25.55	23.60	23.60	23.60	23.85	305235	72.81	498	157649	51.65
JKCEMENT	EQ	29-Jan-2020	1389.45	1400.00	1409.05	1375.00	1390.00	1402.00	1391.89	45445	632.55	3625	24106	53.04
JKIL	EQ	29-Jan-2020	154.65	155.00	156.95	154.00	154.80	154.35	154.90	193302	299.42	4309	127552	65.99
JKLAKSHMI	EQ	29-Jan-2020	373.30	385.00	388.00	366.25	367.90	370.30	375.97	802406	3016.82	17189	263064	32.78
JKPAPER	EQ	29-Jan-2020	130.75	131.80	134.00	131.50	133.00	132.95	133.19	870098	1158.88	8298	399701	45.94
JKTYRE	EQ	29-Jan-2020	82.90	83.05	84.40	82.25	84.05	83.95	83.28	1070191	891.28	7566	416897	38.96
JMA	EQ	29-Jan-2020	27.10	28.00	28.00	27.00	27.50	27.10	27.35	358	0.10	14	229	63.97
JMCPROJECT	EQ	29-Jan-2020	98.05	98.80	99.70	98.15	98.50	99.25	99.02	94633	93.70	985	65321	69.03
JMFINANCIL	EQ	29-Jan-2020	105.60	106.70	106.70	102.65	102.70	103.40	104.04	400179	416.34	8071	187833	46.94
JMTAUTOLTD	EQ	29-Jan-2020	1.35	1.30	1.35	1.30	1.35	1.35	1.31	53893	0.70	40	52597	97.60
JOCIL	EQ	29-Jan-2020	122.65	123.05	125.80	121.55	122.95	122.95	122.42	655	0.80	34	619	94.50
JPASSOCIAT	EQ	29-Jan-2020	2.05	2.00	2.05	2.00	2.05	2.00	2.02	2221076	44.76	766	1703215	76.68
JPINFRATEC	EQ	29-Jan-2020	1.25	1.20	1.25	1.20	1.25	1.20	1.21	1468201	17.69	526	895887	61.02
JPOLYINVST	EQ	29-Jan-2020	13.95	14.00	14.60	14.00	14.55	14.55	14.18	1903	0.27	5	1393	73.20
JPPOWER	EQ	29-Jan-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	1100342	23.10	276	680341	61.83
JSL	EQ	29-Jan-2020	42.50	42.80	43.90	42.65	43.10	43.20	43.20	525314	226.94	1983	287145	54.66
JSLHISAR	EQ	29-Jan-2020	77.30	77.60	78.45	76.55	76.90	77.00	77.61	155343	120.56	2125	60717	39.09
JSWENERGY	EQ	29-Jan-2020	66.95	67.15	67.90	65.70	66.10	66.10	66.92	731551	489.55	2805	514833	70.38
JSWHL	EQ	29-Jan-2020	2380.80	2349.95	2499.90	2346.65	2480.00	2466.00	2455.48	1170	28.73	365	613	52.39
JSWSTEEL	EQ	29-Jan-2020	255.25	259.00	264.60	258.30	261.25	261.25	262.06	7832991	20527.38	50428	1050979	13.42
JSWSTEEL	P2	29-Jan-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.24	34408	0.43	35	34352	99.84
JTEKTINDIA	EQ	29-Jan-2020	85.55	87.65	88.20	85.85	86.75	86.95	86.68	38434	33.31	493	28602	74.42
JUBILANT	EQ	29-Jan-2020	599.70	613.00	613.00	592.85	603.00	603.35	602.23	224191	1350.15	5616	110834	49.44
JUBLFOOD	EQ	29-Jan-2020	1754.30	1762.00	1776.00	1718.20	1755.05	1748.90	1749.01	2185163	38218.64	84002	362112	16.57
JUBLINDS	BE	29-Jan-2020	144.15	150.00	151.35	145.00	151.35	151.35	150.49	24515	36.89	251	-	-
JUMPNET	EQ	29-Jan-2020	53.50	53.00	54.00	52.50	53.50	53.80	53.39	1726104	921.64	588	1165585	67.53
JUNIORBEES	EQ	29-Jan-2020	300.54	300.15	303.00	300.15	301.50	302.17	302.37	68277	206.45	3869	58988	86.40
JUSTDIAL	EQ	29-Jan-2020	591.25	596.50	603.70	587.50	593.10	596.35	595.43	1322169	7872.54	19427	59913	4.53
JVLAGRO	BZ	29-Jan-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.46	158265	0.73	87	-	-
JYOTHYLAB	EQ	29-Jan-2020	159.60	160.00	160.55	154.00	155.00	155.10	157.66	312899	493.30	6661	238590	76.25
KABRAEXTRU	EQ	29-Jan-2020	71.20	71.20	75.45	71.20	75.00	74.10	73.68	12578	9.27	245	10723	85.25
KAJARIACER	EQ	29-Jan-2020	573.05	574.00	582.90	568.55	578.25	578.90	574.57	474362	2725.55	9849	408379	86.09
KAKATCEM	EQ	29-Jan-2020	235.80	236.70	239.75	222.50	233.30	233.35	235.34	46953	110.50	1869	19143	40.77
KALPATPOWR	EQ	29-Jan-2020	450.65	455.00	455.00	447.90	454.90	451.50	452.37	21785	98.55	1177	15130	69.45
KALYANIFRG	BE	29-Jan-2020	170.00	165.10	169.90	165.10	169.90	169.90	168.19	70	0.12	5	-	-
KAMATHOTEL	EQ	29-Jan-2020	41.60	41.70	42.90	41.20	41.25	41.35	41.89	30936	12.96	238	20391	65.91
KAMDHENU	EQ	29-Jan-2020	94.40	94.55	96.25	92.50	93.05	93.50	94.52	10118	9.56	261	6583	65.06
KANANIIND	BE	29-Jan-2020	3.00	2.85	3.15	2.85	3.15	3.15	2.87	188	0.01	2	-	-
KANORICHEM	EQ	29-Jan-2020	43.75	44.00	44.40	43.05	43.15	43.55	43.81	22104	9.68	275	12804	57.93
KANSAINER	EQ	29-Jan-2020	511.60	516.95	517.00	512.00	514.00	512.30	513.94	116555	599.02	2116	86887	74.55
KARDA	EQ	29-Jan-2020	135.65	135.50	136.95	135.00	136.80	136.90	136.41	2270	3.10	69	1815	79.96
KARMAENG	BE	29-Jan-2020	14.00	14.00	14.40	13.30	13.30	13.30	13.71	885	0.12	8	-	-
KARURVYSYA	EQ	29-Jan-2020	51.80	52.00	52.25	49.20	49.45	49.55	50.27	1183822	595.15	6859	846976	71.55
KAUSHALYA	BE	29-Jan-2020	0.50	0.45	0.50	0.45	0.50	0.45	0.46	12604	0.06	11	-	-
KAVVERITEL	BE	29-Jan-2020	1.90	1.90	1.90	1.90	1.90	1.90	1.90	1101	0.02	7	-	-
KAYA	EQ	29-Jan-2020	406.50	408.15	423.90	391.50	394.00	398.70	408.51	16192	66.15	1689	8304	51.28
KCP	EQ	29-Jan-2020	67.35	69.20	69.25	66.10	67.35	66.95	66.99	34223	22.93	356	22366	65.35
KCPSUGIND	EQ	29-Jan-2020	15.45	15.75	16.10	15.30	15.50	15.50	15.59	144000	22.45	630	78980	54.85
KDDL	EQ	29-Jan-2020	289.70	294.80	294.80	271.70	281.90	277.10	280.90	6331	17.78	362	4770	75.34
KEC	EQ	29-Jan-2020	338.30	340.60	347.95	338.15	344.90	344.90	344.56	449382	1548.37	15552	285160	63.46
KECL	EQ	29-Jan-2020	17.95	18.75	18.80	18.20	18.80	18.80	18.68	284045	53.05	967	192304	67.70
KEI	EQ	29-Jan-2020	574.95	579.45	579.90	554.50	563.20	562.35	563.21	376038	2117.88	17749	208722	55.51
KELLTONTEC	EQ	29-Jan-2020	18.25	19.40	19.40	17.25	17.40	17.50	18.28	273241	49.94	1085	159654	58.43
KENNAMET	EQ	29-Jan-2020	1065.85	1081.95	1082.00	1045.85	1065.00	1061.30	1059.32	1378	14.60	167	873	63.35
KERNEX	BE	29-Jan-2020	18.50	19.00	19.00	18.05	18.50	18.50	18.78	10100	1.90	60	-	-
KESORAMIND	EQ	29-Jan-2020	54.65	54.90	55.45	54.40	54.55	54.60	54.84	72275	39.64	799	32623	45.14
KEYFINSERV	EQ	29-Jan-2020	34.80	36.50	36.50	36.50	36.50	36.50	36.50	55	0.02	2	55	100.00
KGL	BZ	29-Jan-2020	0.30	0.35	0.35	0.25	0.30	0.30	0.26	235884	0.61	58	-	-
KHADIM	EQ	29-Jan-2020	172.35	173.60	174.70	170.70	171.80	171.60	172.74	42323	73.11	1795	22315	52.73
KHAITANLTD	BE	29-Jan-2020	20.55	20.55	20.55	19.55	20.25	20.25	20.39	300	0.06	7	-	-
KHFM	SM	29-Jan-2020	32.00	31.00	31.00	31.00	31.00	31.00	31.00	6000	1.86	2	6000	100.00
KICL	EQ	29-Jan-2020	1784.55	1783.00	1783.00	1750.00	1760.00	1756.50	1759.96	581	10.23	181	296	50.95
KILITCH	EQ	29-Jan-2020	124.85	125.10	125.10	123.00	123.00	123.35	123.83	5886	7.29	165	2527	42.93
KINGFA	EQ	29-Jan-2020	680.70	680.70	684.20	662.45	664.00	664.20	668.04	1697	11.34	141	1380	81.32
KIOCL	EQ	29-Jan-2020	119.40	122.80	126.95	119.35	122.70	122.90	123.31	33450	41.25	1212	12877	38.50
KIRIINDUS	EQ	29-Jan-2020	385.40	388.00	392.00	385.00	386.30	386.65	388.25	59873	232.46	1854	23036	38.47
KIRLFER	EQ	29-Jan-2020	73.90	72.65	75.20	72.30	74.95	74.70	73.64	34548	25.44	3432	28988	83.91
KIRLOSBROS	EQ	29-Jan-2020	147.65	151.55	151.60	146.00	147.00	146.90	148.34	7968	11.82	356	5767	72.38
KIRLOSENG	EQ	29-Jan-2020	152.40	152.50	156.35	150.65	150.75	151.55	153.02	40589	62.11	711	20072	49.45
KIRLOSIND	EQ	29-Jan-2020	670.80	678.00	690.00	662.00	663.05	666.45	667.78	1160	7.75	297	575	49.57
KITEX	EQ	29-Jan-2020	125.35	125.35	127.00	122.20	122.40	122.85	124.31	94182	117.08	1126	54887	58.28
KKCL	EQ	29-Jan-2020	1032.45	1012.00	1099.00	960.00	1000.00	996.55	1003.81	2488	24.97	128	1983	79.70
KMSUGAR	EQ	29-Jan-2020	8.65	8.80	8.95	8.50	8.85	8.75	8.77	90508	7.94	188	66192	73.13
KNRCON	EQ	29-Jan-2020	291.80	291.75	302.50	291.60	298.00	297.70	297.93	187729	559.31	5748	91244	48.60
KOHINOOR	BE	29-Jan-2020	8.85	9.25	9.25	8.80	9.10	8.90	8.99	9923	0.89	56	-	-
KOKUYOCMLN	EQ	29-Jan-2020	83.55	83.50	84.85	80.10	81.35	80.85	81.97	93562	76.70	871	68295	72.99
KOLTEPATIL	EQ	29-Jan-2020	253.00	258.90	262.90	254.20	260.50	260.20	259.22	32344	83.84	1199	17418	53.85
KOPRAN	EQ	29-Jan-2020	35.40	35.75	36.00	34.50	34.55	34.75	35.32	82128	29.00	810	48428	58.97
KOTAKBANK	EQ	29-Jan-2020	1626.05	1633.00	1646.20	1623.05	1639.55	1640.45	1637.68	2227493	36479.20	62207	1267330	56.89
KOTAKBKETF	EQ	29-Jan-2020	315.80	321.00	321.00	316.25	317.48	316.63	316.81	37727	119.52	275	9800	25.98
KOTAKGOLD	EQ	29-Jan-2020	358.95	355.45	359.00	354.50	359.00	357.60	356.05	7909	28.16	658	3895	49.25
KOTAKNIFTY	EQ	29-Jan-2020	125.27	125.90	126.29	125.02	125.89	125.68	125.70	91743	115.32	280	56983	62.11
KOTAKNV20	EQ	29-Jan-2020	58.54	59.00	59.37	58.31	59.37	59.12	58.94	3860	2.28	74	2455	63.60
KOTAKPSUBK	EQ	29-Jan-2020	234.64	237.00	237.00	234.64	235.10	235.16	235.74	865	2.04	51	440	50.87
KOTARISUG	EQ	29-Jan-2020	13.95	13.95	14.50	13.65	14.05	13.95	14.12	68312	9.65	332	42410	62.08
KOTHARIPET	EQ	29-Jan-2020	18.75	19.00	19.50	18.30	18.40	18.55	18.81	4930	0.93	53	3197	64.85
KOTHARIPRO	EQ	29-Jan-2020	80.10	79.00	81.40	75.80	79.80	78.90	78.88	28911	22.80	660	11241	38.88
KPITTECH	EQ	29-Jan-2020	98.90	100.00	103.25	97.00	98.90	98.85	98.92	142643	141.10	2683	97798	68.56
KPRMILL	EQ	29-Jan-2020	695.15	682.95	702.85	679.85	692.10	695.60	694.73	11653	80.96	674	7017	60.22
KRBL	EQ	29-Jan-2020	297.20	294.60	294.70	271.45	274.75	275.25	282.07	729405	2057.43	17735	319498	43.80
KREBSBIO	EQ	29-Jan-2020	93.60	91.00	94.50	89.15	89.15	92.90	92.39	4584	4.24	56	3479	75.89
KRIDHANINF	BE	29-Jan-2020	2.35	2.35	2.45	2.25	2.25	2.25	2.27	154026	3.50	184	-	-
KRISHANA	BE	29-Jan-2020	53.90	53.10	53.10	53.10	53.10	53.10	53.10	50	0.03	1	-	-
KRITIKA	SM	29-Jan-2020	34.20	34.25	34.25	34.25	34.25	34.25	34.25	32000	10.96	2	32000	100.00
KSB	EQ	29-Jan-2020	738.65	727.35	749.80	723.95	735.00	730.65	736.45	6709	49.41	2209	3147	46.91
KSCL	EQ	29-Jan-2020	475.95	479.80	488.75	473.00	473.00	475.50	481.27	90073	433.49	6918	39475	43.83
KSERASERA	BE	29-Jan-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.11	729945	0.82	134	-	-
KSHITIJPOL	SM	29-Jan-2020	33.75	28.00	28.00	28.00	28.00	28.00	28.00	4000	1.12	1	4000	100.00
KSK	BE	29-Jan-2020	0.55	0.50	0.55	0.50	0.55	0.50	0.50	408889	2.06	105	-	-
KSL	EQ	29-Jan-2020	243.85	247.00	249.40	228.20	229.25	231.30	236.71	243759	577.00	7599	74657	30.63
KTKBANK	EQ	29-Jan-2020	75.60	76.05	76.45	75.30	75.90	75.80	75.86	337294	255.88	2590	152098	45.09
KUANTUM	EQ	29-Jan-2020	508.80	518.00	520.00	507.00	508.00	510.95	512.28	9208	47.17	540	714	7.75
KWALITY	BE	29-Jan-2020	2.10	2.20	2.20	2.00	2.10	2.10	2.09	235840	4.93	396	-	-
L&TFH	EQ	29-Jan-2020	119.35	119.35	120.50	119.00	119.90	119.85	119.84	5075985	6083.18	23758	941852	18.56
L&TFINANCE	N8	29-Jan-2020	1070.00	1075.01	1079.90	1075.00	1079.90	1079.90	1076.59	739	7.96	29	500	67.66
L&TFINANCE	NE	29-Jan-2020	1041.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	78	0.81	1	78	100.00
L&TFINANCE	NI	29-Jan-2020	1073.99	1070.00	1070.00	1064.99	1064.99	1064.99	1067.50	200	2.13	12	100	50.00
L&TFINANCE	NK	29-Jan-2020	1065.01	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	37	0.39	1	37	100.00
L&TFINANCE	NY	29-Jan-2020	1008.99	1002.00	1005.00	1002.00	1005.00	1005.00	1004.49	59	0.59	4	59	100.00
L&TFINANCE	Y5	29-Jan-2020	1029.00	1010.00	1011.00	1010.00	1011.00	1011.00	1010.33	150	1.52	4	150	100.00
L&TFINANCE	Y7	29-Jan-2020	1029.99	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	40	0.41	1	40	100.00
L&TFINANCE	Y9	29-Jan-2020	1014.95	1016.00	1017.45	1015.00	1017.45	1017.10	1017.02	480	4.88	7	455	94.79
L&TINFRA	N1	29-Jan-2020	981.03	985.11	1027.00	985.10	985.15	985.15	993.93	38	0.38	4	38	100.00
L&TINFRA	N2	29-Jan-2020	1930.00	1934.00	1945.00	1934.00	1945.00	1945.00	1937.67	15	0.29	2	15	100.00
L&TINFRA	N3	29-Jan-2020	983.03	983.13	983.13	983.10	983.10	983.10	983.11	45	0.44	4	45	100.00
L&TINFRA	N4	29-Jan-2020	1890.06	1890.10	1891.00	1889.90	1890.00	1889.96	1890.06	459	8.68	23	459	100.00
L&TINFRA	N6	29-Jan-2020	1975.00	1976.50	1990.00	1970.50	1980.00	1980.00	1978.00	171	3.38	19	171	100.00
LAKPRE	BZ	29-Jan-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	88	0.00	2	-	-
LAKSHVILAS	EQ	29-Jan-2020	15.65	15.85	15.90	15.45	15.50	15.50	15.63	379847	59.36	799	261561	68.86
LALPATHLAB	EQ	29-Jan-2020	1766.65	1772.25	1785.80	1757.00	1777.95	1771.25	1772.26	71230	1262.38	8304	43569	61.17
LAMBODHARA	EQ	29-Jan-2020	36.70	37.65	37.75	36.05	36.50	36.40	36.67	10051	3.69	207	9034	89.88
LAOPALA	EQ	29-Jan-2020	187.20	194.00	194.00	186.15	186.20	187.25	189.99	253180	481.02	3558	192497	76.03
LASA	BE	29-Jan-2020	30.45	31.95	31.95	31.95	31.95	31.95	31.95	12193	3.90	28	-	-
LAURUSLABS	EQ	29-Jan-2020	425.80	430.00	440.00	425.30	439.00	438.15	435.11	156311	680.12	4713	86113	55.09
LAXMIMACH	EQ	29-Jan-2020	3358.95	3370.00	3428.55	3333.10	3347.00	3344.65	3365.87	6313	212.49	1394	3299	52.26
LEMONTREE	EQ	29-Jan-2020	53.50	53.50	55.35	53.50	55.25	55.10	54.79	496433	272.00	3507	294004	59.22
LFIC	EQ	29-Jan-2020	51.00	50.05	54.85	50.05	51.55	51.55	52.86	7216	3.81	53	45	0.62
LGBBROSLTD	EQ	29-Jan-2020	319.55	320.00	328.00	318.05	320.40	319.80	321.51	9733	31.29	781	4737	48.67
LGBFORGE	BE	29-Jan-2020	3.40	3.35	3.45	3.25	3.30	3.35	3.30	7334	0.24	35	-	-
LIBAS	BE	29-Jan-2020	49.35	49.00	49.00	46.90	46.90	46.90	46.98	708	0.33	8	-	-
LIBERTSHOE	EQ	29-Jan-2020	148.80	150.00	152.40	148.50	148.55	148.85	150.24	192042	288.53	2744	45519	23.70
LICHSGFIN	EQ	29-Jan-2020	457.70	459.15	465.00	456.00	458.20	458.85	460.97	2990594	13785.76	46042	901045	30.13
LICNETFGSC	EQ	29-Jan-2020	19.75	20.50	20.50	19.63	19.63	19.65	19.78	4939	0.98	38	4673	94.61
LICNETFN50	EQ	29-Jan-2020	123.81	123.80	126.00	123.00	124.20	124.35	124.31	669	0.83	107	388	58.00
LICNETFSEN	EQ	29-Jan-2020	492.10	492.00	509.90	490.00	509.90	509.45	493.13	22	0.11	6	12	54.55
LICNFNHGP	EQ	29-Jan-2020	127.00	127.00	127.00	125.10	125.10	125.10	125.56	762	0.96	13	758	99.48
LINCOLN	EQ	29-Jan-2020	208.60	209.65	212.00	206.50	206.50	208.55	209.98	83941	176.26	1437	31783	37.86
LINCPEN	EQ	29-Jan-2020	231.65	226.15	240.00	226.10	238.50	239.35	238.09	8109	19.31	265	5453	67.25
LINDEINDIA	EQ	29-Jan-2020	731.50	739.00	792.00	736.65	770.00	764.75	768.51	305492	2347.74	10296	108106	35.39
LIQUIDBEES	EQ	29-Jan-2020	999.99	999.25	1000.01	999.25	1000.00	1000.00	1000.00	524223	5242.22	2330	384240	73.30
LIQUIDETF	EQ	29-Jan-2020	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	9521	95.21	116	8117	85.25
LOKESHMACH	EQ	29-Jan-2020	34.00	34.45	34.45	33.25	33.50	33.50	33.43	2496	0.83	58	2362	94.63
LOTUSEYE	EQ	29-Jan-2020	27.85	29.45	29.45	26.55	27.00	27.00	27.17	4522	1.23	82	2326	51.44
LOVABLE	EQ	29-Jan-2020	76.25	76.85	78.45	75.15	76.35	76.35	77.08	16877	13.01	628	7030	41.65
LPDC	EQ	29-Jan-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.40	1460	0.02	14	1440	98.63
LSIL	EQ	29-Jan-2020	0.50	0.50	0.55	0.45	0.55	0.50	0.50	626742	3.16	370	390520	62.31
LT	EQ	29-Jan-2020	1346.65	1353.10	1374.95	1352.10	1365.05	1365.70	1366.37	3678474	50261.43	108090	1738488	47.26
LTI	EQ	29-Jan-2020	1948.10	1955.00	1965.00	1942.30	1951.00	1958.40	1951.21	57942	1130.57	6914	40482	69.87
LTTS	EQ	29-Jan-2020	1693.30	1718.85	1749.00	1705.30	1725.00	1728.85	1729.34	73418	1269.65	7159	40645	55.36
LUMAXIND	EQ	29-Jan-2020	1455.15	1479.95	1525.00	1450.00	1519.00	1512.50	1492.76	7186	107.27	566	3764	52.38
LUMAXTECH	EQ	29-Jan-2020	110.80	111.80	113.85	110.80	113.80	113.40	112.94	15411	17.40	253	10661	69.18
LUPIN	EQ	29-Jan-2020	747.40	750.00	752.75	743.55	744.30	744.85	747.73	867074	6483.40	29470	451650	52.09
LUXIND	EQ	29-Jan-2020	1455.55	1456.00	1509.00	1445.00	1455.00	1450.75	1475.27	51132	754.34	2573	6878	13.45
LYKALABS	EQ	29-Jan-2020	21.20	21.55	21.80	21.10	21.30	21.35	21.28	7693	1.64	74	5747	74.70
LYPSAGEMS	EQ	29-Jan-2020	6.20	6.00	6.20	5.60	5.70	5.80	5.80	94759	5.50	272	55384	58.45
M&M	EQ	29-Jan-2020	572.50	577.50	580.70	572.15	576.70	577.75	576.50	1934080	11149.97	44201	595401	30.78
M&MFIN	EQ	29-Jan-2020	351.15	359.90	379.50	358.40	367.35	368.20	369.25	12899516	47631.77	127509	4013559	31.11
M&MFIN	N2	29-Jan-2020	1067.80	1067.90	1069.00	1065.00	1069.00	1069.00	1066.14	145	1.55	6	95	65.52
M&MFIN	N3	29-Jan-2020	1350.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	200	2.71	2	200	100.00
M100	EQ	29-Jan-2020	19.25	19.39	19.49	19.22	19.25	19.25	19.29	137479	26.52	153	129489	94.19
M17RD	MF	29-Jan-2020	5.07	5.30	5.30	5.30	5.30	5.30	5.30	200	0.01	1	200	100.00
M50	EQ	29-Jan-2020	117.90	119.10	119.46	118.19	119.05	119.06	119.15	100	0.12	14	96	96.00
MAANALU	EQ	29-Jan-2020	67.05	68.50	70.90	66.50	66.55	66.75	67.97	3663	2.49	162	2320	63.34
MACPOWER	SM	29-Jan-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	1000	0.60	1	1000	100.00
MADHAV	EQ	29-Jan-2020	33.00	32.55	35.00	31.40	32.80	34.65	33.55	1995	0.67	48	1628	81.60
MADHUCON	EQ	29-Jan-2020	3.50	3.50	3.65	3.35	3.45	3.45	3.45	31119	1.07	122	19788	63.59
MADRASFERT	EQ	29-Jan-2020	21.70	21.85	22.20	21.55	21.70	21.65	21.80	94184	20.53	561	44067	46.79
MAGADSUGAR	EQ	29-Jan-2020	125.20	131.60	134.50	125.70	130.00	130.10	131.02	28667	37.56	1003	15733	54.88
MAGMA	EQ	29-Jan-2020	60.10	60.20	62.60	60.10	61.05	61.15	61.35	78886	48.40	584	53963	68.41
MAGNUM	EQ	29-Jan-2020	3.55	3.55	3.55	3.40	3.40	3.40	3.52	5003	0.18	10	5003	100.00
MAHABANK	EQ	29-Jan-2020	13.00	13.05	13.10	12.85	12.90	12.90	12.97	345391	44.80	754	254422	73.66
MAHAPEXLTD	BE	29-Jan-2020	95.00	99.75	99.75	91.15	92.15	94.95	93.97	725	0.68	10	-	-
MAHASTEEL	EQ	29-Jan-2020	95.15	95.00	99.90	92.10	99.90	97.15	95.40	10349	9.87	147	9507	91.86
MAHESHWARI	EQ	29-Jan-2020	283.30	293.00	302.00	270.20	287.00	297.65	293.90	32921	96.75	573	20848	63.33
MAHICKRA	SM	29-Jan-2020	90.50	89.20	89.20	89.20	89.20	89.20	89.20	3000	2.68	1	3000	100.00
MAHINDCIE	EQ	29-Jan-2020	174.80	174.45	179.45	173.20	177.90	178.05	177.76	273628	486.40	6510	200704	73.35
MAHLIFE	EQ	29-Jan-2020	398.25	402.95	408.75	400.00	405.00	405.95	403.74	53164	214.65	1457	44528	83.76
MAHLOG	EQ	29-Jan-2020	418.85	425.00	425.00	414.60	419.50	419.80	419.41	21492	90.14	1307	10811	50.30
MAHSCOOTER	EQ	29-Jan-2020	4261.75	4308.60	4450.00	4280.00	4390.00	4417.90	4379.81	6239	273.26	1075	3977	63.74
MAHSEAMLES	EQ	29-Jan-2020	394.95	393.00	398.95	392.50	396.50	395.05	395.18	14855	58.70	710	6769	45.57
MAITHANALL	EQ	29-Jan-2020	542.80	552.80	573.45	550.00	567.00	568.85	564.23	42348	238.94	2606	18443	43.55
MAJESCO	EQ	29-Jan-2020	410.45	414.25	414.25	404.05	404.05	406.15	410.18	145568	597.08	1681	126586	86.96
MALUPAPER	EQ	29-Jan-2020	35.60	36.50	36.50	34.15	35.50	35.15	35.28	35607	12.56	436	26452	74.29
MAN50ETF	EQ	29-Jan-2020	122.83	122.95	123.30	122.65	122.75	122.80	122.88	27812	34.17	196	27311	98.20
MANAKALUCO	EQ	29-Jan-2020	4.50	4.80	4.80	4.50	4.60	4.55	4.59	636	0.03	20	598	94.03
MANAKCOAT	EQ	29-Jan-2020	4.25	4.20	4.30	4.10	4.10	4.10	4.12	6508	0.27	22	5310	81.59
MANAKSIA	EQ	29-Jan-2020	35.40	35.40	35.60	34.25	34.55	34.55	34.60	5638	1.95	388	3777	66.99
MANAKSTEEL	EQ	29-Jan-2020	11.95	11.65	12.30	11.65	12.00	11.85	11.90	12583	1.50	95	10799	85.82
MANALIPETC	EQ	29-Jan-2020	21.25	21.60	22.00	21.35	21.70	21.65	21.71	170357	36.99	736	83498	49.01
MANAPPURAM	EQ	29-Jan-2020	188.50	194.20	194.80	185.70	187.80	186.95	188.89	9137011	17259.06	48001	1575452	17.24
MANGALAM	EQ	29-Jan-2020	33.80	33.90	35.40	33.50	34.80	34.20	34.82	25750	8.97	285	17620	68.43
MANGCHEFER	EQ	29-Jan-2020	34.55	34.75	34.95	33.90	34.45	34.10	34.42	105205	36.21	701	73423	69.79
MANGLMCEM	EQ	29-Jan-2020	298.20	302.95	304.50	294.95	295.75	295.80	297.65	16019	47.68	435	9306	58.09
MANGTIMBER	BE	29-Jan-2020	10.00	10.25	10.50	10.00	10.00	10.00	10.11	8242	0.83	18	-	-
MANINDS	EQ	29-Jan-2020	52.75	52.55	53.45	52.50	53.00	52.80	53.02	26495	14.05	241	19364	73.09
MANINFRA	EQ	29-Jan-2020	30.30	30.50	31.00	30.10	30.10	30.40	30.63	57134	17.50	360	36133	63.24
MANUGRAPH	EQ	29-Jan-2020	15.35	15.00	15.35	14.60	14.90	14.65	14.75	9666	1.43	222	6634	68.63
MARALOVER	EQ	29-Jan-2020	16.45	16.05	16.10	15.75	15.75	15.90	15.99	6431	1.03	56	5631	87.56
MARATHON	EQ	29-Jan-2020	98.10	98.00	104.60	97.65	102.00	101.85	101.81	87520	89.10	1697	49283	56.31
MARICO	EQ	29-Jan-2020	335.10	336.15	347.35	336.05	345.75	344.75	344.12	2105271	7244.57	43592	837689	39.79
MARINE	SM	29-Jan-2020	99.00	100.00	100.60	99.80	100.00	100.00	100.06	10000	10.01	5	4000	40.00
MARKSANS	EQ	29-Jan-2020	19.95	20.10	20.35	18.95	19.05	19.15	19.44	1765763	343.21	6395	891451	50.49
MARSHALL	SM	29-Jan-2020	15.00	15.50	15.50	15.50	15.50	15.50	15.50	3000	0.47	1	3000	100.00
MARUTI	EQ	29-Jan-2020	6997.05	7010.00	7116.25	6975.00	7022.00	7010.30	7043.38	1001252	70522.01	116694	314006	31.36
MASFIN	EQ	29-Jan-2020	919.10	914.00	932.00	911.55	923.00	922.85	922.57	9907	91.40	1826	3939	39.76
MASTEK	EQ	29-Jan-2020	419.85	417.15	448.40	417.15	440.00	441.30	438.48	191351	839.04	7834	79185	41.38
MATRIMONY	EQ	29-Jan-2020	471.55	479.85	479.85	468.00	468.10	470.90	474.08	2267	10.75	213	338	14.91
MAWANASUG	EQ	29-Jan-2020	39.10	39.90	42.50	39.90	41.75	41.55	41.43	234231	97.03	1794	99676	42.55
MAXINDIA	EQ	29-Jan-2020	89.05	89.90	90.45	87.60	88.40	88.25	89.26	97893	87.38	1222	46788	47.80
MAXVIL	EQ	29-Jan-2020	53.60	54.00	54.60	52.80	52.85	52.95	53.67	29739	15.96	400	24664	82.93
MAYURUNIQ	EQ	29-Jan-2020	239.65	239.70	245.00	239.70	242.00	241.95	242.84	29427	71.46	736	21244	72.19
MAZDA	EQ	29-Jan-2020	457.70	463.50	468.00	453.00	453.00	453.50	459.39	9000	41.35	447	1027	11.41
MBECL	BE	29-Jan-2020	4.50	4.40	4.60	4.35	4.40	4.45	4.45	71400	3.18	43	-	-
MBLINFRA	EQ	29-Jan-2020	4.20	4.15	4.30	4.05	4.30	4.30	4.20	17098	0.72	573	11161	65.28
MCDHOLDING	EQ	29-Jan-2020	28.85	29.45	31.70	29.25	31.10	30.85	31.17	330966	103.17	2129	144943	43.79
MCDOWELL-N	EQ	29-Jan-2020	655.90	652.00	657.40	629.40	633.30	634.80	640.35	10611958	67953.80	136831	3073884	28.97
MCL	SM	29-Jan-2020	114.35	115.50	115.50	110.10	111.65	111.85	113.20	67200	76.07	34	52800	78.57
MCLEODRUSS	EQ	29-Jan-2020	4.70	4.75	4.80	4.70	4.80	4.80	4.76	84520	4.02	187	67573	79.95
MCX	EQ	29-Jan-2020	1376.75	1389.15	1398.15	1370.00	1380.00	1379.00	1382.93	157626	2179.86	7278	33331	21.15
MEGASOFT	EQ	29-Jan-2020	7.40	7.40	7.70	7.40	7.65	7.65	7.57	11703	0.89	52	10801	92.29
MEGH	EQ	29-Jan-2020	63.10	63.40	65.85	57.60	58.20	59.95	62.10	2447420	1519.87	10833	1052991	43.02
MELSTAR	BE	29-Jan-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1051	0.04	6	-	-
MENONBE	EQ	29-Jan-2020	58.55	58.05	59.90	58.05	58.70	58.65	58.91	3743	2.21	112	2518	67.27
MEP	EQ	29-Jan-2020	38.00	39.00	39.00	38.00	38.35	38.50	38.52	33796	13.02	436	18402	54.45
MERCATOR	EQ	29-Jan-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	1953914	16.55	529	1521696	77.88
METALFORGE	EQ	29-Jan-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	3096	0.18	79	3096	100.00
METKORE	BZ	29-Jan-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	15628	0.04	11	-	-
METROPOLIS	EQ	29-Jan-2020	1660.60	1665.00	1710.00	1662.25	1674.90	1680.85	1684.04	28297	476.53	3221	17196	60.77
MFSL	EQ	29-Jan-2020	511.95	513.00	517.55	508.05	513.85	512.75	512.75	637947	3271.10	10855	152199	23.86
MGEL	SM	29-Jan-2020	52.85	52.90	52.90	52.90	52.90	52.90	52.90	6000	3.17	3	6000	100.00
MGL	EQ	29-Jan-2020	1228.80	1237.00	1245.00	1220.00	1220.00	1226.45	1232.90	1126829	13892.65	38909	346704	30.77
MHHL	SM	29-Jan-2020	22.35	21.25	21.25	21.25	21.25	21.25	21.25	3000	0.64	1	3000	100.00
MHRIL	EQ	29-Jan-2020	236.20	237.45	238.95	235.00	235.00	235.15	235.45	15461	36.40	521	11385	73.64
MIC	BE	29-Jan-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	24729	0.14	27	-	-
MIDHANI	EQ	29-Jan-2020	165.65	166.10	172.00	166.10	167.55	167.60	169.23	364602	617.02	4810	116004	31.82
MILTON	SM	29-Jan-2020	10.25	10.00	10.00	10.00	10.00	10.00	10.00	4400	0.44	1	4400	100.00
MINDACORP	EQ	29-Jan-2020	104.15	105.35	107.00	103.10	104.85	104.15	104.63	148350	155.22	1771	65359	44.06
MINDAIND	EQ	29-Jan-2020	415.65	420.00	420.00	402.90	406.10	405.80	408.07	99371	405.51	4088	61584	61.97
MINDPOOL	SM	29-Jan-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	16000	2.40	1	16000	100.00
MINDTECK	EQ	29-Jan-2020	27.65	28.85	29.05	27.95	28.45	28.05	28.46	16020	4.56	427	9164	57.20
MINDTREE	EQ	29-Jan-2020	876.00	880.45	888.80	879.00	886.60	886.55	885.40	256337	2269.61	5326	35008	13.66
MIRCELECTR	EQ	29-Jan-2020	9.60	9.45	10.05	9.45	10.05	10.05	9.91	227556	22.55	437	168964	74.25
MIRZAINT	EQ	29-Jan-2020	59.70	60.00	60.45	58.50	59.75	59.65	59.74	211583	126.41	1894	78418	37.06
MMFL	EQ	29-Jan-2020	428.65	429.00	439.00	427.85	434.75	433.20	433.56	4054	17.58	422	2334	57.57
MMP	EQ	29-Jan-2020	109.15	110.00	117.00	107.00	107.20	107.55	109.12	4799	5.24	43	4673	97.37
MMTC	EQ	29-Jan-2020	21.05	21.30	21.70	21.10	21.35	21.35	21.44	736206	157.84	1970	237932	32.32
MODIRUBBER	BE	29-Jan-2020	28.00	28.35	29.40	28.35	29.40	29.40	28.55	47	0.01	2	-	-
MOHOTAIND	EQ	29-Jan-2020	11.50	11.70	11.70	10.95	10.95	10.95	11.13	13798	1.54	87	7407	53.68
MOIL	EQ	29-Jan-2020	148.80	149.00	157.40	148.55	155.30	155.55	154.67	357223	552.53	4640	133190	37.28
MOLDTECH	EQ	29-Jan-2020	49.40	49.40	50.95	49.35	49.90	49.55	49.99	4748	2.37	72	4614	97.18
MOLDTKPAC	EQ	29-Jan-2020	274.95	279.50	279.50	275.55	276.20	276.25	277.28	17732	49.17	893	11511	64.92
MONTECARLO	EQ	29-Jan-2020	283.45	283.50	289.00	282.45	288.50	284.45	284.65	5766	16.41	285	3462	60.04
MORARJEE	EQ	29-Jan-2020	15.75	15.70	16.70	15.65	16.40	16.45	16.12	8921	1.44	80	5743	64.38
MOREPENLAB	EQ	29-Jan-2020	15.05	15.15	15.65	15.00	15.00	15.15	15.33	460882	70.64	1221	198514	43.07
MOTHERSUMI	EQ	29-Jan-2020	139.00	139.80	142.65	139.70	141.05	141.60	141.55	3971225	5621.26	35087	1366707	34.42
MOTILALOFS	EQ	29-Jan-2020	815.45	820.00	834.80	805.55	808.80	810.90	818.06	110464	903.66	9850	54607	49.43
MOTOGENFIN	EQ	29-Jan-2020	33.65	34.00	34.00	32.50	32.50	32.90	32.75	617	0.20	16	300	48.62
MPHASIS	EQ	29-Jan-2020	925.50	933.00	949.70	930.30	932.95	936.60	938.90	140355	1317.79	7413	51586	36.75
MPSLTD	EQ	29-Jan-2020	483.50	477.25	490.15	476.35	485.35	482.00	481.38	3223	15.51	345	1612	50.02
MRF	EQ	29-Jan-2020	69864.70	70090.00	70600.00	70000.00	70469.00	70372.55	70289.14	4712	3312.02	3119	1897	40.26
MRPL	EQ	29-Jan-2020	46.25	46.65	46.75	46.00	46.40	46.40	46.33	290964	134.81	1785	91052	31.29
MSPL	EQ	29-Jan-2020	6.20	6.20	6.40	5.90	6.40	6.30	6.08	6567	0.40	250	6060	92.28
MSTCLTD	EQ	29-Jan-2020	130.50	131.95	135.40	124.60	127.25	126.30	128.52	372468	478.68	3165	226640	60.85
MTEDUCARE	EQ	29-Jan-2020	14.95	15.65	16.40	15.45	16.40	16.40	16.29	175223	28.54	603	110076	62.82
MTNL	EQ	29-Jan-2020	11.20	11.30	11.45	11.00	11.25	11.20	11.27	704730	79.39	1059	385733	54.73
MUKANDENGG	EQ	29-Jan-2020	12.65	12.35	12.90	12.35	12.55	12.55	12.76	201	0.03	5	161	80.10
MUKANDLTD	EQ	29-Jan-2020	30.00	30.50	31.40	30.50	30.90	30.70	30.68	9406	2.89	45	9263	98.48
MUKANDLTD	P1	29-Jan-2020	5.70	5.30	5.65	5.30	5.65	5.65	5.31	36	0.00	2	36	100.00
MUKTAARTS	EQ	29-Jan-2020	38.95	39.00	39.80	39.00	39.30	39.50	39.54	7955	3.15	169	4491	56.46
MUNJALAU	EQ	29-Jan-2020	49.30	49.30	49.80	48.05	48.15	48.10	48.45	199069	96.45	1675	98804	49.63
MUNJALSHOW	EQ	29-Jan-2020	137.80	134.30	134.85	127.50	129.00	128.85	130.63	47579	62.15	1656	30862	64.86
MURUDCERA	EQ	29-Jan-2020	20.30	20.50	20.80	19.65	19.65	19.85	20.07	48844	9.80	283	38007	77.81
MUTHOOTCAP	EQ	29-Jan-2020	585.75	581.60	594.00	581.60	585.10	585.25	587.08	6254	36.72	367	3407	54.48
MUTHOOTFIN	EQ	29-Jan-2020	757.45	762.00	769.45	757.70	759.90	761.30	763.06	510568	3895.93	18024	143005	28.01
N100	EQ	29-Jan-2020	637.36	644.50	647.99	640.10	643.00	644.67	643.94	14027	90.33	281	12988	92.59
NABARD	N2	29-Jan-2020	1199.04	1201.74	1202.00	1200.19	1201.50	1201.66	1201.03	2530	30.39	8	2520	99.60
NACLIND	EQ	29-Jan-2020	31.40	31.20	32.00	30.90	31.30	31.50	31.74	168641	53.53	398	128500	76.20
NAGAFERT	BE	29-Jan-2020	4.95	4.95	5.15	4.85	5.00	5.00	5.03	109327	5.50	314	-	-
NAGREEKCAP	EQ	29-Jan-2020	7.10	7.10	7.10	7.10	7.10	7.10	7.10	200	0.01	3	200	100.00
NAGREEKEXP	EQ	29-Jan-2020	16.15	16.55	16.55	15.55	15.70	15.60	15.68	2071	0.32	48	1831	88.41
NAHARCAP	EQ	29-Jan-2020	76.70	74.80	78.40	74.75	76.00	76.00	76.22	473	0.36	20	413	87.32
NAHARINDUS	EQ	29-Jan-2020	28.00	27.10	28.75	27.10	28.20	28.30	28.00	5907	1.65	119	3796	64.26
NAHARPOLY	EQ	29-Jan-2020	37.10	38.50	38.50	37.00	37.50	37.50	37.52	8088	3.03	41	6880	85.06
NAHARSPING	EQ	29-Jan-2020	46.15	46.05	46.85	46.00	46.15	46.35	46.19	11661	5.39	67	9646	82.72
NAM-INDIA	EQ	29-Jan-2020	362.05	365.00	369.90	361.10	368.15	366.85	366.43	913343	3346.74	17404	341856	37.43
NARMADA	SM	29-Jan-2020	24.25	25.20	25.20	25.20	25.20	25.20	25.20	4000	1.01	1	4000	100.00
NATCOPHARM	EQ	29-Jan-2020	643.65	649.95	654.00	636.50	654.00	645.55	642.35	147601	948.12	4729	100105	67.82
NATHBIOGEN	EQ	29-Jan-2020	348.80	341.20	363.70	341.20	348.00	348.90	355.04	11047	39.22	872	3407	30.84
NATIONALUM	EQ	29-Jan-2020	44.90	45.10	45.80	44.60	44.75	44.80	45.15	12372730	5586.41	13266	5018554	40.56
NAUKRI	EQ	29-Jan-2020	2765.35	2780.00	2849.85	2780.00	2844.00	2832.85	2815.64	252841	7119.08	22486	127088	50.26
NAVINFLUOR	EQ	29-Jan-2020	1199.65	1217.75	1259.00	1210.15	1249.50	1245.75	1238.75	300424	3721.50	17597	48473	16.13
NAVKARCORP	EQ	29-Jan-2020	29.55	29.70	30.40	28.70	29.00	29.15	29.62	168724	49.98	1477	110390	65.43
NAVNETEDUL	EQ	29-Jan-2020	95.25	95.25	96.85	95.25	96.30	96.25	96.25	41695	40.13	811	32408	77.73
NBCC	EQ	29-Jan-2020	36.60	36.80	37.10	36.20	36.60	36.40	36.50	21810415	7959.80	19254	6941038	31.82
NBIFIN	EQ	29-Jan-2020	1752.50	1618.15	1765.00	1618.10	1764.90	1754.90	1721.42	59	1.02	17	42	71.19
NBVENTURES	EQ	29-Jan-2020	84.40	84.80	87.90	72.50	74.20	73.85	77.85	1052780	819.57	9547	374344	35.56
NCC	EQ	29-Jan-2020	57.25	57.70	58.30	57.50	57.60	57.70	57.91	7593498	4397.21	16533	1330466	17.52
NCLIND	EQ	29-Jan-2020	94.25	94.90	95.95	93.10	93.70	93.45	94.58	63100	59.68	560	45817	72.61
NDGL	EQ	29-Jan-2020	581.60	570.10	570.10	561.00	561.00	565.10	567.33	40	0.23	6	16	40.00
NDL	EQ	29-Jan-2020	32.50	32.05	33.60	32.05	33.60	33.30	32.94	8730	2.88	233	6029	69.06
NDTV	EQ	29-Jan-2020	28.65	28.90	28.90	28.10	28.75	28.75	28.76	8944	2.57	81	7895	88.27
NECCLTD	EQ	29-Jan-2020	6.00	5.90	6.05	5.70	5.85	5.85	5.81	33219	1.93	101	26328	79.26
NECLIFE	EQ	29-Jan-2020	14.35	14.60	14.80	14.10	14.45	14.45	14.40	82385	11.87	362	53925	65.45
NELCAST	EQ	29-Jan-2020	53.85	54.75	54.95	53.35	53.85	53.65	54.01	28141	15.20	370	18992	67.49
NELCO	EQ	29-Jan-2020	231.20	232.10	234.75	230.15	233.95	232.80	233.05	21520	50.15	898	10745	49.93
NEOGEN	EQ	29-Jan-2020	375.00	370.10	392.50	370.10	379.10	381.10	381.77	78178	298.46	2858	45033	57.60
NESCO	EQ	29-Jan-2020	737.25	744.00	745.00	735.00	740.05	739.25	740.42	17507	129.63	1740	9355	53.44
NESTLEIND	EQ	29-Jan-2020	15416.65	15585.00	15899.95	15440.00	15858.30	15866.75	15746.64	64251	10117.38	19226	27103	42.18
NETF	EQ	29-Jan-2020	122.55	123.00	123.30	122.39	122.39	122.49	122.61	48	0.06	5	40	83.33
NETFCONSUM	EQ	29-Jan-2020	54.34	55.30	55.55	54.29	54.76	54.76	54.75	310	0.17	21	256	82.58
NETFDIVOPP	EQ	29-Jan-2020	29.38	29.52	29.76	29.51	29.51	29.51	29.67	105	0.03	6	60	57.14
NETFLTGILT	EQ	29-Jan-2020	20.35	20.29	20.35	20.28	20.35	20.35	20.33	18841	3.83	43	16750	88.90
NETFMID150	EQ	29-Jan-2020	67.41	67.95	67.99	67.20	67.50	67.46	67.59	32659	22.07	142	30976	94.85
NETFNIF100	EQ	29-Jan-2020	125.80	125.88	126.88	125.68	125.98	125.98	125.98	204	0.26	4	203	99.51
NETFNV20	EQ	29-Jan-2020	58.60	59.48	59.48	58.83	59.10	59.10	59.04	312	0.18	20	311	99.68
NETWORK18	BE	29-Jan-2020	26.85	27.35	27.55	26.60	27.05	27.10	27.16	83496	22.68	216	-	-
NEULANDLAB	EQ	29-Jan-2020	474.15	475.30	489.00	455.05	460.00	469.00	474.40	27405	130.01	1098	17536	63.99
NEWGEN	EQ	29-Jan-2020	229.65	234.80	241.55	228.10	233.10	234.50	236.10	21704	51.24	1305	11480	52.89
NEXTMEDIA	EQ	29-Jan-2020	8.40	8.40	8.80	8.20	8.20	8.30	8.37	981	0.08	9	981	100.00
NFL	EQ	29-Jan-2020	29.55	29.70	30.20	29.50	29.75	29.70	29.79	409680	122.03	1332	190947	46.61
NH	EQ	29-Jan-2020	360.00	367.40	389.00	366.80	376.25	376.95	379.83	1146294	4353.97	28122	340396	29.70
NHAI	N1	29-Jan-2020	1072.00	1073.90	1073.90	1071.00	1073.00	1072.50	1072.52	3341	35.83	32	3238	96.92
NHAI	N2	29-Jan-2020	1185.52	1186.00	1186.50	1178.40	1178.40	1178.40	1184.55	2200	26.06	30	2200	100.00
NHAI	N6	29-Jan-2020	1296.50	1290.00	1298.50	1290.00	1298.00	1293.64	1294.87	1697	21.97	30	1195	70.42
NHAI	N8	29-Jan-2020	1135.00	1135.00	1135.00	1134.00	1134.00	1134.45	1134.58	260	2.95	6	260	100.00
NHAI	NA	29-Jan-2020	1198.97	1199.50	1199.99	1197.50	1198.25	1198.73	1198.83	1978	23.71	16	1768	89.38
NHAI	ND	29-Jan-2020	1125.00	1126.00	1342.90	1126.00	1126.05	1126.05	1234.47	142	1.75	10	0	0.00
NHAI	NE	29-Jan-2020	1164.22	1130.00	1169.90	1130.00	1169.90	1168.56	1166.81	2334	27.23	19	2317	99.27
NHBTF2014	N6	29-Jan-2020	6575.00	6560.00	6575.00	6560.00	6566.00	6572.92	6562.87	70	4.59	9	66	94.29
NHBTF2023	N6	29-Jan-2020	6580.00	6578.00	6578.00	6540.00	6550.00	6550.00	6547.17	157	10.28	7	157	100.00
NHPC	EQ	29-Jan-2020	27.30	27.50	27.75	26.00	26.25	26.15	26.68	6543973	1745.65	14446	3699310	56.53
NIACL	EQ	29-Jan-2020	161.15	162.25	165.00	160.00	160.40	160.55	161.85	131510	212.84	2428	58457	44.45
NIBL	EQ	29-Jan-2020	5.90	5.95	5.95	5.85	5.95	5.95	5.92	5695	0.34	19	5695	100.00
NIFTYBEES	EQ	29-Jan-2020	128.10	128.75	129.20	128.05	128.65	128.76	128.80	179693	231.44	1857	91712	51.04
NIFTYEES	EQ	29-Jan-2020	15870.00	15716.00	15716.00	15568.00	15716.00	15642.00	15666.67	3	0.47	3	1	33.33
NIITLTD	EQ	29-Jan-2020	100.10	100.60	101.50	100.15	100.20	100.50	100.76	193734	195.21	2200	87371	45.10
NIITTECH	EQ	29-Jan-2020	2009.10	2009.10	2042.55	1921.00	1922.95	1941.05	1977.71	1845201	36492.74	69946	166043	9.00
NILAINFRA	EQ	29-Jan-2020	5.30	5.40	5.80	5.35	5.55	5.50	5.61	787248	44.18	822	269224	34.20
NILASPACES	EQ	29-Jan-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	49016	0.64	38	46660	95.19
NILKAMAL	EQ	29-Jan-2020	1446.35	1457.00	1469.75	1439.95	1449.00	1451.65	1451.25	32496	471.60	1713	13510	41.57
NIPPOBATRY	EQ	29-Jan-2020	520.00	520.10	524.45	516.25	524.45	521.35	521.49	584	3.05	95	436	74.66
NITCO	EQ	29-Jan-2020	29.05	29.65	30.20	28.95	29.30	29.30	29.49	36856	10.87	277	24435	66.30
NITINFIRE	BZ	29-Jan-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.40	33659	0.13	18	-	-
NITINSPIN	EQ	29-Jan-2020	60.75	60.90	60.90	57.05	58.65	58.05	57.79	148839	86.02	622	125897	84.59
NKIND	EQ	29-Jan-2020	19.30	18.35	18.35	18.35	18.35	18.35	18.35	251	0.05	7	195	77.69
NLCINDIA	EQ	29-Jan-2020	59.10	59.80	59.95	58.55	59.20	59.00	59.13	558824	330.42	2986	392921	70.31
NMDC	EQ	29-Jan-2020	123.85	124.20	125.95	121.50	122.30	122.45	123.62	3742189	4625.95	22318	514065	13.74
NOCIL	EQ	29-Jan-2020	116.45	116.90	118.30	116.60	117.30	117.20	117.30	454522	533.17	4353	192151	42.28
NOIDATOLL	EQ	29-Jan-2020	3.50	3.50	3.65	3.40	3.65	3.65	3.53	64227	2.26	90	56985	88.72
NPBET	EQ	29-Jan-2020	172.84	171.88	174.04	171.88	173.00	173.00	171.95	144	0.25	3	137	95.14
NRAIL	EQ	29-Jan-2020	251.75	263.00	263.00	248.10	252.00	251.20	256.07	6503	16.65	510	3825	58.82
NRBBEARING	EQ	29-Jan-2020	100.05	100.50	101.70	99.25	100.00	99.50	100.04	18320	18.33	480	14838	80.99
NSIL	EQ	29-Jan-2020	755.05	755.05	786.65	751.00	755.35	755.70	760.19	170	1.29	52	88	51.76
NTL	BE	29-Jan-2020	0.40	0.35	0.45	0.35	0.35	0.35	0.35	2469	0.01	7	-	-
NTPC	EQ	29-Jan-2020	112.05	112.10	114.90	111.75	113.65	113.20	113.13	18501507	20930.36	60935	9802461	52.98
NTPC	N4	29-Jan-2020	1120.00	1143.00	1143.00	1143.00	1143.00	1143.00	1143.00	50	0.57	2	50	100.00
NTPC	N5	29-Jan-2020	1255.50	1235.00	1235.00	1235.00	1235.00	1235.00	1235.00	300	3.71	2	300	100.00
NTPC	N6	29-Jan-2020	1335.05	1326.00	1349.00	1322.00	1349.00	1349.00	1328.10	7	0.09	7	7	100.00
NTPC	N7	29-Jan-2020	13.95	13.81	13.98	13.81	13.95	13.95	13.94	18111	2.52	78	18109	99.99
NTPC	NB	29-Jan-2020	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	1105.00	157	1.73	1	157	100.00
NTPC	NC	29-Jan-2020	1189.00	1139.00	1139.00	1139.00	1139.00	1139.00	1139.00	68	0.77	1	68	100.00
NTPC	ND	29-Jan-2020	1205.00	1201.00	1201.00	1201.00	1201.00	1201.00	1201.00	30	0.36	1	30	100.00
NUCLEUS	EQ	29-Jan-2020	302.50	308.55	318.60	304.25	310.00	310.90	312.58	107992	337.56	3772	22024	20.39
NXTDIGITAL	EQ	29-Jan-2020	389.15	391.50	397.00	375.20	390.50	391.40	386.38	285	1.10	55	141	49.47
OAL	EQ	29-Jan-2020	212.70	215.00	216.90	207.25	210.00	208.15	211.40	4602	9.73	533	3722	80.88
OBEROIRLTY	EQ	29-Jan-2020	552.95	556.65	559.15	542.20	554.85	553.50	547.47	253562	1388.18	6020	157149	61.98
OCCL	EQ	29-Jan-2020	1025.05	1043.85	1043.90	1020.00	1021.50	1026.30	1032.80	2533	26.16	427	1581	62.42
OFSS	EQ	29-Jan-2020	2914.80	2930.00	2959.90	2878.05	2880.00	2901.85	2922.87	10059	294.01	1720	7093	70.51
OIL	EQ	29-Jan-2020	138.05	138.70	140.50	136.05	140.05	139.80	138.55	1871693	2593.15	17623	894873	47.81
OILCOUNTUB	BE	29-Jan-2020	5.60	5.60	5.60	5.50	5.60	5.60	5.53	11106	0.61	44	-	-
OISL	EQ	29-Jan-2020	2.95	3.00	3.00	2.85	2.95	2.95	2.90	10682	0.31	27	8902	83.34
OLECTRA	EQ	29-Jan-2020	172.35	174.20	177.25	170.55	171.55	171.90	172.24	66221	114.06	1689	41943	63.34
OMAXAUTO	EQ	29-Jan-2020	54.20	54.60	55.00	53.00	54.30	53.85	53.96	13896	7.50	194	8733	62.85
OMAXE	EQ	29-Jan-2020	155.45	158.00	158.70	155.25	155.65	155.50	155.54	68644	106.77	262	38661	56.32
OMKARCHEM	EQ	29-Jan-2020	4.30	4.25	4.40	4.20	4.35	4.35	4.31	8061	0.35	71	5923	73.48
OMMETALS	EQ	29-Jan-2020	23.50	24.15	24.20	23.60	23.80	23.85	23.84	6633	1.58	96	4463	67.28
ONELIFECAP	EQ	29-Jan-2020	7.75	7.75	8.10	7.75	8.10	8.10	7.97	1375	0.11	7	949	69.02
ONEPOINT	EQ	29-Jan-2020	18.60	19.40	19.50	19.00	19.50	19.45	19.42	20438	3.97	99	11008	53.86
ONGC	EQ	29-Jan-2020	116.60	117.35	118.15	116.45	118.00	117.65	117.54	15562740	18292.33	50710	7169368	46.07
ONMOBILE	EQ	29-Jan-2020	29.55	29.85	30.20	29.40	29.70	29.60	29.73	90231	26.83	386	61513	68.17
ONWARDTEC	EQ	29-Jan-2020	63.30	63.55	64.95	63.55	63.60	63.65	64.18	948	0.61	40	661	69.73
OPTIEMUS	EQ	29-Jan-2020	29.45	30.00	30.90	29.50	30.50	30.05	30.28	26796	8.11	669	9024	33.68
OPTOCIRCUI	EQ	29-Jan-2020	2.75	2.70	2.80	2.70	2.75	2.75	2.76	88621	2.45	95	79593	89.81
ORBTEXP	EQ	29-Jan-2020	84.35	86.00	86.90	85.50	86.00	85.90	85.90	901	0.77	45	768	85.24
ORICONENT	EQ	29-Jan-2020	19.05	19.80	19.80	19.00	19.20	19.20	19.31	15931	3.08	142	13914	87.34
ORIENTABRA	EQ	29-Jan-2020	17.50	18.00	18.00	17.20	17.20	17.50	17.43	29631	5.16	155	22614	76.32
ORIENTALTL	EQ	29-Jan-2020	10.05	9.50	10.45	9.50	10.15	10.00	10.06	3053	0.31	17	2211	72.42
ORIENTBANK	EQ	29-Jan-2020	52.15	52.35	52.75	51.85	52.15	52.05	52.22	309984	161.88	2219	100417	32.39
ORIENTBELL	EQ	29-Jan-2020	129.55	131.25	132.65	126.20	127.25	127.75	130.62	25955	33.90	691	12287	47.34
ORIENTCEM	EQ	29-Jan-2020	84.10	84.85	85.90	83.05	84.45	84.45	84.84	329834	279.85	4150	118762	36.01
ORIENTELEC	EQ	29-Jan-2020	230.35	235.00	240.80	216.30	236.70	234.40	231.01	964624	2228.34	15831	528209	54.76
ORIENTHOT	EQ	29-Jan-2020	32.85	32.65	33.55	32.50	32.70	32.55	32.76	31230	10.23	360	24175	77.41
ORIENTLTD	EQ	29-Jan-2020	95.10	93.95	97.70	93.05	93.05	93.10	94.71	142	0.13	17	81	57.04
ORIENTPPR	EQ	29-Jan-2020	25.40	25.40	25.65	25.15	25.15	25.20	25.42	322194	81.91	1183	211648	65.69
ORIENTREF	EQ	29-Jan-2020	244.95	244.00	258.00	242.75	256.70	255.60	253.01	51013	129.07	2627	31856	62.45
ORISSAMINE	EQ	29-Jan-2020	1815.05	1829.85	1925.00	1786.70	1915.00	1907.05	1865.28	119451	2228.09	12189	22466	18.81
ORTEL	BZ	29-Jan-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	20817	0.12	20	-	-
ORTINLABSS	EQ	29-Jan-2020	9.40	9.20	9.75	9.20	9.50	9.60	9.51	4333	0.41	28	1902	43.90
OSWALAGRO	EQ	29-Jan-2020	7.60	7.95	7.95	7.05	7.40	7.60	7.59	23464	1.78	144	19545	83.30
PAEL	BE	29-Jan-2020	2.90	2.80	2.95	2.80	2.90	2.90	2.82	2561	0.07	9	-	-
PAGEIND	EQ	29-Jan-2020	25145.45	25220.00	25399.20	24670.00	25066.00	25039.15	24989.02	43899	10969.93	11665	19918	45.37
PAISALO	EQ	29-Jan-2020	290.00	293.85	301.30	280.10	291.00	291.40	292.54	67375	197.10	2110	18664	27.70
PALASHSECU	BE	29-Jan-2020	29.00	29.10	30.45	29.10	30.45	30.45	29.63	304	0.09	4	-	-
PALREDTEC	EQ	29-Jan-2020	20.00	19.55	20.75	19.15	19.65	20.30	19.98	2009	0.40	55	1403	69.84
PANACEABIO	EQ	29-Jan-2020	130.50	131.50	134.80	130.00	130.40	130.20	131.18	27655	36.28	630	10393	37.58
PANACHE	EQ	29-Jan-2020	65.25	65.75	67.00	65.25	67.00	65.25	65.72	8065	5.30	15	5005	62.06
PANAMAPET	EQ	29-Jan-2020	66.65	66.80	67.90	65.40	66.95	66.40	66.43	9289	6.17	334	7068	76.09
PAPERPROD	EQ	29-Jan-2020	248.75	251.95	256.00	249.00	252.00	250.85	251.44	14342	36.06	700	6904	48.14
PARABDRUGS	BE	29-Jan-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.42	6622	0.09	15	-	-
PARACABLES	EQ	29-Jan-2020	8.55	8.45	9.10	8.15	8.60	8.60	8.82	69135	6.10	243	39570	57.24
PARAGMILK	EQ	29-Jan-2020	143.35	144.00	146.95	143.05	145.25	145.45	145.17	163384	237.19	5456	76291	46.69
PARSVNATH	BE	29-Jan-2020	2.10	2.15	2.20	2.05	2.15	2.15	2.16	111452	2.41	67	-	-
PASHUPATI	SM	29-Jan-2020	63.00	57.25	57.75	57.25	57.75	57.50	57.50	96000	55.20	4	96000	100.00
PATELENG	EQ	29-Jan-2020	20.20	20.70	21.90	20.65	21.35	21.30	21.43	793000	169.93	2306	519229	65.48
PATINTLOG	EQ	29-Jan-2020	24.80	24.80	24.80	23.60	24.25	24.25	24.15	9123	2.20	80	6306	69.12
PATSPINLTD	BE	29-Jan-2020	4.20	4.25	4.25	4.25	4.25	4.25	4.25	341	0.01	4	-	-
PCJEWELLER	EQ	29-Jan-2020	22.85	23.15	23.15	22.70	22.85	22.80	22.83	2102557	480.01	5158	532283	25.32
PDMJEPAPER	EQ	29-Jan-2020	16.75	16.70	17.00	16.40	16.40	16.40	16.59	25143	4.17	121	22337	88.84
PDPL	BE	29-Jan-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.73	130	0.00	2	-	-
PDSMFL	EQ	29-Jan-2020	315.40	316.05	319.50	309.00	315.00	316.80	314.60	956	3.01	37	882	92.26
PEARLPOLY	BE	29-Jan-2020	17.30	16.50	17.25	16.45	16.45	16.45	16.46	5852	0.96	12	-	-
PEL	EQ	29-Jan-2020	1679.50	1697.00	1727.95	1687.00	1703.70	1702.30	1708.86	1173452	20052.65	37905	207365	17.67
PENIND	EQ	29-Jan-2020	26.00	25.85	26.30	25.70	25.90	26.00	26.03	201927	52.55	458	159827	79.15
PENINLAND	BE	29-Jan-2020	5.35	5.40	5.45	5.25	5.35	5.35	5.35	52179	2.79	76	-	-
PENTAGOLD	SM	29-Jan-2020	24.00	23.70	23.70	23.70	23.70	23.70	23.70	3000	0.71	1	3000	100.00
PERSISTENT	EQ	29-Jan-2020	722.50	728.60	737.00	694.15	697.95	700.90	710.81	63087	448.43	4485	41486	65.76
PETRONENGG	BE	29-Jan-2020	7.65	7.75	8.00	7.45	8.00	7.95	7.86	3115	0.24	19	-	-
PETRONET	EQ	29-Jan-2020	273.30	277.60	277.60	272.50	272.65	273.85	275.55	1990054	5483.59	27275	1238111	62.21
PFC	EQ	29-Jan-2020	116.00	116.70	119.50	116.60	118.10	118.10	118.36	11566055	13689.66	33690	5796570	50.12
PFC	N4	29-Jan-2020	1070.00	1071.35	1071.40	1070.00	1071.40	1071.29	1071.17	1180	12.64	11	1179	99.92
PFC	N6	29-Jan-2020	1105.15	1105.15	1105.15	1105.15	1105.15	1105.15	1105.15	20	0.22	2	20	100.00
PFC	N8	29-Jan-2020	1315.00	1315.75	1316.50	1314.99	1315.00	1314.99	1315.73	720	9.47	7	700	97.22
PFIZER	EQ	29-Jan-2020	4327.70	4364.00	4395.00	4286.00	4335.00	4332.95	4325.16	29153	1260.91	4917	12775	43.82
PFOCUS	EQ	29-Jan-2020	43.00	42.35	43.25	41.70	41.75	42.20	42.30	40521	17.14	341	30973	76.44
PFS	EQ	29-Jan-2020	15.35	15.45	15.95	15.05	15.65	15.65	15.48	1414795	219.01	3176	752044	53.16
PGEL	EQ	29-Jan-2020	74.25	77.60	77.60	74.80	77.00	76.90	76.36	34128	26.06	335	23928	70.11
PGHH	EQ	29-Jan-2020	11112.55	11190.00	11250.50	10980.00	11197.00	11160.05	11014.88	17363	1912.51	1085	16049	92.43
PGHL	EQ	29-Jan-2020	4436.05	4450.00	4455.00	4388.00	4420.00	4409.30	4414.96	8532	376.68	4317	5212	61.09
PGIL	EQ	29-Jan-2020	151.65	151.05	154.00	150.10	150.15	151.35	151.51	2176	3.30	205	864	39.71
PHILIPCARB	EQ	29-Jan-2020	136.70	137.65	139.45	134.50	135.10	135.25	136.92	686406	939.82	8721	326738	47.60
PHOENIXLTD	EQ	29-Jan-2020	835.20	849.00	862.50	828.50	862.45	846.95	844.35	133328	1125.76	2533	109175	81.88
PIDILITIND	EQ	29-Jan-2020	1461.60	1466.20	1509.90	1466.20	1508.50	1496.70	1484.50	634978	9426.28	25050	274014	43.15
PIIND	EQ	29-Jan-2020	1572.20	1582.00	1587.90	1522.05	1531.10	1538.60	1549.60	120181	1862.33	16230	63744	53.04
PILANIINVS	EQ	29-Jan-2020	1784.35	1790.00	1790.00	1770.85	1773.00	1774.20	1778.88	2595	46.16	160	204	7.86
PILITA	EQ	29-Jan-2020	6.20	6.10	6.20	6.00	6.05	6.05	6.13	74446	4.56	91	16724	22.46
PIONDIST	EQ	29-Jan-2020	129.25	134.00	136.90	126.55	127.00	127.45	129.80	132159	171.55	1650	49756	37.65
PIONEEREMB	EQ	29-Jan-2020	31.00	31.25	31.95	30.60	30.95	31.25	30.88	15079	4.66	391	10827	71.80
PITTIENG	EQ	29-Jan-2020	44.10	44.05	45.20	44.00	44.75	44.75	44.82	13006	5.83	167	10171	78.20
PKTEA	BE	29-Jan-2020	131.90	137.50	137.50	126.50	136.50	132.80	128.45	321	0.41	11	-	-
PLASTIBLEN	EQ	29-Jan-2020	200.10	198.10	202.95	196.40	199.80	198.95	199.76	7168	14.32	189	5245	73.17
PNB	EQ	29-Jan-2020	60.50	61.10	61.50	60.80	61.05	60.95	61.14	11064733	6764.97	19326	1028596	9.30
PNBGILTS	EQ	29-Jan-2020	28.05	28.10	28.35	28.10	28.10	28.15	28.22	75173	21.22	272	55598	73.96
PNBHOUSING	EQ	29-Jan-2020	447.60	450.00	457.90	445.00	448.75	449.05	451.23	1135218	5122.40	23415	206015	18.15
PNC	EQ	29-Jan-2020	16.20	16.25	16.60	16.00	16.00	16.10	16.15	4310	0.70	44	2273	52.74
PNCINFRA	EQ	29-Jan-2020	194.65	195.70	205.35	193.25	195.65	197.15	199.90	644349	1288.02	13758	309022	47.96
PODDARHOUS	EQ	29-Jan-2020	292.50	299.00	299.00	291.00	298.95	298.95	296.39	273	0.81	10	263	96.34
PODDARMENT	EQ	29-Jan-2020	187.90	185.10	196.60	185.10	189.05	189.00	193.06	4986	9.63	263	3425	68.69
POKARNA	EQ	29-Jan-2020	111.95	111.00	115.00	108.15	109.10	110.10	110.57	35621	39.39	714	23716	66.58
POLYCAB	EQ	29-Jan-2020	994.50	1004.00	1010.00	981.00	990.00	989.30	992.09	323100	3205.45	10781	213747	66.16
POLYMED	EQ	29-Jan-2020	260.25	261.90	312.30	257.30	290.70	293.15	301.90	645300	1948.17	17137	134949	20.91
POLYPLEX	EQ	29-Jan-2020	567.20	567.55	582.95	567.55	575.50	573.65	574.18	50421	289.51	3062	27714	54.97
PONNIERODE	EQ	29-Jan-2020	158.05	158.30	165.00	158.30	164.00	164.30	163.55	9245	15.12	305	5996	64.86
POWERGRID	EQ	29-Jan-2020	190.45	190.45	193.80	189.25	193.60	192.40	191.88	9900054	18995.86	71608	5846163	59.05
POWERMECH	EQ	29-Jan-2020	729.05	738.75	760.00	729.95	760.00	749.70	741.67	29932	222.00	3018	19332	64.59
PPAP	EQ	29-Jan-2020	196.95	196.05	204.80	196.00	201.00	200.10	202.24	12030	24.33	315	8072	67.10
PPL	EQ	29-Jan-2020	63.40	63.20	64.90	62.50	63.85	63.80	63.63	15890	10.11	317	9996	62.91
PRABHAT	EQ	29-Jan-2020	84.95	84.05	85.70	84.05	85.70	85.55	85.14	99496	84.72	123	97419	97.91
PRADIP	BE	29-Jan-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.50	318	0.00	4	-	-
PRAENG	EQ	29-Jan-2020	6.45	6.35	6.65	6.35	6.40	6.40	6.48	18931	1.23	43	18720	98.89
PRAJIND	EQ	29-Jan-2020	113.45	114.55	116.45	114.15	116.05	115.90	115.63	724492	837.72	7442	178916	24.70
PRAKASH	EQ	29-Jan-2020	51.00	51.50	51.65	48.30	50.35	50.30	50.08	1040716	521.21	6086	600523	57.70
PRECAM	BE	29-Jan-2020	40.05	40.00	40.50	40.00	40.10	40.05	40.11	6135	2.46	43	-	-
PRECOT	EQ	29-Jan-2020	25.50	24.70	27.95	24.70	25.15	26.00	26.18	2392	0.63	22	2085	87.17
PRECWIRE	EQ	29-Jan-2020	162.50	164.25	171.00	164.10	168.00	168.55	166.43	3951	6.58	190	3171	80.26
PREMEXPLN	EQ	29-Jan-2020	145.90	147.90	147.90	143.00	143.30	144.40	145.12	5080	7.37	251	3718	73.19
PREMIER	BE	29-Jan-2020	2.15	2.20	2.20	2.10	2.10	2.10	2.18	1750	0.04	6	-	-
PREMIERPOL	EQ	29-Jan-2020	22.75	22.30	24.75	22.30	23.95	23.55	23.24	4146	0.96	25	2714	65.46
PRESSMN	EQ	29-Jan-2020	26.95	26.85	27.55	26.40	26.70	26.90	27.19	10425	2.83	138	6207	59.54
PRESTIGE	EQ	29-Jan-2020	385.00	386.25	388.75	375.00	377.10	376.50	379.11	226626	859.17	9678	79326	35.00
PRICOLLTD	EQ	29-Jan-2020	57.95	56.60	59.70	56.50	58.80	59.00	58.23	164496	95.78	1502	84383	51.30
PRIMESECU	EQ	29-Jan-2020	41.80	41.50	42.30	41.25	41.40	41.55	42.12	257908	108.64	127	254853	98.82
PRINCEPIPE	EQ	29-Jan-2020	178.25	180.70	183.60	176.50	177.85	177.85	181.05	626766	1134.76	12153	290643	46.37
PRITI	SM	29-Jan-2020	90.00	85.00	97.00	85.00	97.00	97.00	92.33	4800	4.43	3	3200	66.67
PROZONINTU	EQ	29-Jan-2020	19.00	19.05	19.55	19.00	19.00	19.05	19.16	20307	3.89	186	10473	51.57
PRSMJOHNSN	EQ	29-Jan-2020	70.85	71.45	72.40	70.65	71.15	71.35	71.58	123844	88.64	1028	58066	46.89
PSB	EQ	29-Jan-2020	19.60	19.70	19.90	19.55	19.60	19.60	19.69	18687	3.68	153	14328	76.67
PSPPROJECT	EQ	29-Jan-2020	527.30	545.00	545.00	524.00	525.00	529.00	530.37	11196	59.38	835	8565	76.50
PSUBNKBEES	EQ	29-Jan-2020	26.05	26.38	26.42	26.08	26.23	26.13	26.18	18960	4.96	60	17826	94.02
PTC	EQ	29-Jan-2020	59.60	59.55	60.70	59.55	59.85	59.80	60.12	277880	167.07	2400	135951	48.92
PTL	EQ	29-Jan-2020	37.20	37.05	37.75	37.05	37.60	37.60	37.37	2767	1.03	70	2432	87.89
PUNJABCHEM	EQ	29-Jan-2020	521.30	510.00	543.95	510.00	530.10	536.50	530.35	1450	7.69	438	836	57.66
PUNJLLOYD	BZ	29-Jan-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.07	107941	1.16	88	-	-
PURVA	EQ	29-Jan-2020	68.25	68.85	71.40	68.65	70.00	69.75	69.76	332664	232.06	2054	209501	62.98
PUSHPREALM	SM	29-Jan-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	4000	0.24	2	4000	100.00
PVR	EQ	29-Jan-2020	1933.05	1941.00	1965.00	1934.00	1958.55	1958.55	1953.49	160807	3141.36	10303	47610	29.61
QGOLDHALF	EQ	29-Jan-2020	1776.85	1760.20	1767.00	1759.00	1766.00	1767.00	1764.43	908	16.02	122	312	34.36
QNIFTY	EQ	29-Jan-2020	1239.00	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	20	0.25	7	10	50.00
QUESS	EQ	29-Jan-2020	596.80	600.80	632.00	595.00	618.00	620.05	614.98	354630	2180.92	21103	121959	34.39
QUICKHEAL	EQ	29-Jan-2020	130.80	131.60	133.20	130.40	131.00	130.85	131.47	119297	156.85	5068	44489	37.29
RADICO	EQ	29-Jan-2020	395.50	395.95	399.10	382.80	384.65	384.60	389.52	413536	1610.79	9484	152900	36.97
RADIOCITY	EQ	29-Jan-2020	27.20	27.50	27.50	26.45	26.95	26.90	26.92	79966	21.52	566	51253	64.09
RAIN	EQ	29-Jan-2020	115.45	116.05	117.80	114.10	114.30	114.60	115.94	789787	915.65	6607	326133	41.29
RAJESHEXPO	EQ	29-Jan-2020	715.65	720.10	729.95	715.75	729.40	723.25	719.80	267500	1925.46	5111	91107	34.06
RAJRAYON	BZ	29-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.05	156257	0.08	27	-	-
RAJSREESUG	EQ	29-Jan-2020	20.85	20.50	22.45	20.50	21.80	21.55	21.65	15514	3.36	361	9693	62.48
RAJTV	EQ	29-Jan-2020	45.60	46.00	46.00	41.90	42.00	42.20	43.19	9036	3.90	303	6306	69.79
RAJVIR	BE	29-Jan-2020	11.45	10.90	10.90	10.90	10.90	10.90	10.90	3	0.00	1	-	-
RALLIS	EQ	29-Jan-2020	231.00	232.00	246.60	226.60	228.55	228.60	236.49	1468791	3473.57	26162	452377	30.80
RAMANEWS	EQ	29-Jan-2020	15.50	15.10	15.90	14.70	14.95	14.95	14.98	24578	3.68	246	20338	82.75
RAMASTEEL	EQ	29-Jan-2020	51.00	51.95	54.00	49.50	54.00	53.15	52.60	43155	22.70	338	32411	75.10
RAMCOCEM	EQ	29-Jan-2020	850.75	855.00	859.50	801.15	809.00	810.35	819.48	2707380	22186.48	60989	994876	36.75
RAMCOIND	EQ	29-Jan-2020	204.50	202.55	208.75	197.00	197.55	198.05	200.80	18316	36.78	673	10759	58.74
RAMCOSYS	EQ	29-Jan-2020	207.15	200.00	200.25	186.80	187.70	187.95	192.40	246012	473.32	5308	108774	44.21
RAMKY	EQ	29-Jan-2020	34.25	34.60	34.80	31.65	32.90	32.35	32.83	159071	52.22	966	101573	63.85
RAMSARUP	BZ	29-Jan-2020	0.40	0.40	0.40	0.40	0.40	0.40	0.40	10	0.00	1	-	-
RANASUG	BE	29-Jan-2020	5.80	6.05	6.05	5.55	5.95	5.80	5.65	1596586	90.27	1221	-	-
RANEENGINE	BE	29-Jan-2020	248.95	246.00	261.35	237.10	241.50	242.80	246.90	3615	8.93	74	-	-
RANEHOLDIN	EQ	29-Jan-2020	794.70	807.60	819.05	775.00	777.10	779.95	791.37	3663	28.99	527	1560	42.59
RATNAMANI	EQ	29-Jan-2020	1213.50	1213.45	1232.00	1203.85	1216.10	1221.20	1219.96	6366	77.66	668	3956	62.14
RAYMOND	EQ	29-Jan-2020	655.70	658.05	665.85	652.55	658.00	658.00	659.13	165515	1090.96	5595	42331	25.58
RBL	EQ	29-Jan-2020	615.20	618.30	626.90	596.00	596.05	597.50	606.28	21978	133.25	1625	11435	52.03
RBLBANK	EQ	29-Jan-2020	339.50	342.50	343.75	334.20	334.75	335.35	338.58	5576532	18880.82	77803	1557802	27.93
RCF	EQ	29-Jan-2020	56.15	56.50	57.45	56.05	56.30	56.35	56.63	1010081	572.02	4050	380112	37.63
RCOM	BE	29-Jan-2020	0.80	0.85	0.85	0.75	0.75	0.80	0.80	7855604	62.82	2254	-	-
RECLTD	EQ	29-Jan-2020	144.95	145.20	147.90	144.95	147.60	147.05	146.83	5045914	7408.95	34480	1525815	30.24
RECLTD	N2	29-Jan-2020	1109.50	1105.01	1110.00	1105.01	1109.99	1109.97	1109.97	201	2.23	4	201	100.00
RECLTD	N9	29-Jan-2020	1205.04	1204.01	1205.10	1203.50	1203.50	1203.50	1204.12	600	7.22	11	600	100.00
RECLTD	NA	29-Jan-2020	1284.99	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	5	0.06	1	5	100.00
RECLTD	NF	29-Jan-2020	1235.00	1235.01	1235.01	1235.01	1235.01	1235.01	1235.01	50	0.62	1	50	100.00
REDINGTON	EQ	29-Jan-2020	115.40	117.50	119.80	115.65	118.00	118.40	117.08	477225	558.74	3615	342801	71.83
REFEX	EQ	29-Jan-2020	52.70	52.95	54.00	52.55	53.90	53.05	53.35	59306	31.64	620	29288	49.38
REGENCERAM	BE	29-Jan-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	5	0.00	1	-	-
RELAXO	EQ	29-Jan-2020	714.60	718.85	724.70	714.00	723.00	720.90	720.56	148566	1070.51	6521	92153	62.03
RELCAPITAL	EQ	29-Jan-2020	9.10	9.10	9.55	8.85	9.55	9.55	9.27	5632374	522.27	5805	2695087	47.85
RELIANCE	EQ	29-Jan-2020	1471.75	1474.05	1494.40	1464.05	1480.00	1479.85	1479.34	11313297	167361.73	254760	4513527	39.90
RELIGARE	EQ	29-Jan-2020	42.50	42.70	43.60	41.00	41.20	41.70	42.40	266576	113.03	1308	157629	59.13
RELINFRA	EQ	29-Jan-2020	21.90	22.50	22.95	22.00	22.95	22.95	22.73	4264001	969.11	9565	2298720	53.91
RENUKA	EQ	29-Jan-2020	7.70	7.75	8.15	7.75	7.90	7.95	7.98	1631194	130.25	1536	745152	45.68
REPCOHOME	EQ	29-Jan-2020	330.60	335.20	343.05	328.80	330.10	333.50	335.25	139103	466.35	3097	81276	58.43
REPL	SM	29-Jan-2020	38.00	38.00	39.90	37.90	39.90	39.90	39.07	36000	14.07	11	24000	66.67
REPRO	EQ	29-Jan-2020	659.15	659.15	664.90	650.00	653.95	653.40	657.89	4903	32.26	240	4021	82.01
RESPONIND	EQ	29-Jan-2020	91.55	91.90	92.50	90.50	92.00	91.75	91.72	101839	93.41	803	2960	2.91
REVATHI	EQ	29-Jan-2020	462.85	462.45	504.95	462.45	479.00	474.10	480.07	810	3.89	128	583	71.98
RGL	EQ	29-Jan-2020	386.40	380.25	408.00	380.00	404.00	401.10	396.33	14600	57.86	799	12381	84.80
RHFL	EQ	29-Jan-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	605301	9.68	306	442441	73.09
RHFL	N4	29-Jan-2020	259.90	255.00	269.00	238.01	249.00	249.00	252.28	244	0.62	31	243	99.59
RHFL	N6	29-Jan-2020	252.00	236.00	239.95	230.00	230.00	230.00	234.67	310	0.73	10	220	70.97
RICOAUTO	EQ	29-Jan-2020	45.30	45.65	46.30	45.30	45.30	45.50	45.78	181974	83.30	928	100654	55.31
RIIL	EQ	29-Jan-2020	405.75	409.30	424.80	405.80	413.00	414.15	416.67	705049	2937.70	16803	114406	16.23
RITES	EQ	29-Jan-2020	315.75	318.90	331.00	317.05	328.20	328.60	325.65	1981209	6451.85	33565	481807	24.32
RKDL	EQ	29-Jan-2020	5.20	5.15	5.45	5.15	5.45	5.30	5.24	1936	0.10	28	1435	74.12
RKEC	SM	29-Jan-2020	60.00	58.50	60.50	58.50	60.00	60.00	59.57	5000	2.98	4	5000	100.00
RKFORGE	EQ	29-Jan-2020	371.15	377.95	379.85	366.00	367.00	369.30	373.72	4214	15.75	369	2397	56.88
RMCL	BE	29-Jan-2020	7.25	6.90	7.45	6.90	7.20	6.95	7.01	33649	2.36	101	-	-
RMDRIP	SM	29-Jan-2020	26.95	28.15	28.15	28.00	28.00	28.00	28.08	4000	1.12	2	4000	100.00
RML	EQ	29-Jan-2020	290.65	291.80	294.60	285.00	287.95	286.50	289.37	9168	26.53	667	5332	58.16
RNAVAL	BE	29-Jan-2020	2.45	2.35	2.35	2.35	2.35	2.35	2.35	306298	7.20	240	-	-
ROHITFERRO	BE	29-Jan-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.46	7594	0.04	10	-	-
ROHLTD	EQ	29-Jan-2020	75.60	75.75	77.90	74.05	74.15	74.65	76.02	28898	21.97	507	17373	60.12
ROLLT	EQ	29-Jan-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.63	9053	0.15	9	9052	99.99
ROLTA	BE	29-Jan-2020	4.05	4.10	4.20	4.00	4.10	4.15	4.08	107741	4.40	205	-	-
ROSSELLIND	BE	29-Jan-2020	75.90	72.35	76.30	72.20	75.00	75.35	74.22	3743	2.78	50	-	-
RPGLIFE	EQ	29-Jan-2020	329.70	332.90	334.95	326.00	327.05	327.40	329.75	25821	85.15	892	13986	54.17
RPOWER	EQ	29-Jan-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	9841916	182.08	4868	9841916	100.00
RPPINFRA	EQ	29-Jan-2020	65.95	67.60	67.60	66.00	67.25	67.25	66.69	2581	1.72	34	1723	66.76
RPPL	SM	29-Jan-2020	95.50	95.50	95.50	95.50	95.50	95.50	95.50	1000	0.96	1	1000	100.00
RSSOFTWARE	EQ	29-Jan-2020	23.70	23.70	24.50	23.00	23.10	23.05	23.36	4978	1.16	135	3532	70.95
RSWM	EQ	29-Jan-2020	98.70	102.00	102.00	97.60	97.60	97.70	98.32	3835	3.77	187	2492	64.98
RSYSTEMS	EQ	29-Jan-2020	69.60	69.55	70.95	69.05	70.50	70.05	69.85	15292	10.68	236	12394	81.05
RTNINFRA	BE	29-Jan-2020	2.30	2.30	2.40	2.30	2.35	2.40	2.34	229155	5.37	74	-	-
RTNPOWER	EQ	29-Jan-2020	1.85	1.85	1.85	1.80	1.85	1.80	1.82	571217	10.37	160	390965	68.44
RUBYMILLS	EQ	29-Jan-2020	220.00	218.50	220.00	214.00	214.00	215.00	217.58	1511	3.29	351	749	49.57
RUCHI	BE	29-Jan-2020	17.85	18.70	18.70	18.70	18.70	18.70	18.70	2393	0.45	102	-	-
RUCHINFRA	BE	29-Jan-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	13748	0.38	40	-	-
RUCHIRA	EQ	29-Jan-2020	81.50	82.35	83.00	79.20	79.20	79.50	80.37	91054	73.18	1419	63714	69.97
RUPA	EQ	29-Jan-2020	223.90	226.35	227.40	220.00	220.50	221.75	223.66	20446	45.73	851	8718	42.64
RUSHIL	EQ	29-Jan-2020	145.55	146.10	149.00	144.10	144.50	145.40	146.47	2708	3.97	249	1757	64.88
RVNL	EQ	29-Jan-2020	27.10	27.50	29.20	27.25	28.80	28.90	28.22	31156514	8791.14	56295	9227154	29.62
SABTN	EQ	29-Jan-2020	1.30	1.25	1.35	1.25	1.30	1.30	1.33	11754	0.16	15	10130	86.18
SADBHAV	EQ	29-Jan-2020	127.75	127.80	130.25	126.35	127.80	128.10	128.55	47507	61.07	2208	30581	64.37
SADBHIN	EQ	29-Jan-2020	41.05	41.15	41.60	40.60	41.05	41.05	41.03	352595	144.66	968	275793	78.22
SAFARI	EQ	29-Jan-2020	621.05	628.90	630.00	622.00	626.00	626.75	627.21	3745	23.49	328	2061	55.03
SAGARDEEP	BE	29-Jan-2020	72.40	75.00	76.00	70.20	75.00	75.00	75.31	2944	2.22	23	-	-
SAGCEM	EQ	29-Jan-2020	561.50	555.00	561.00	536.10	536.50	540.75	550.46	16656	91.69	1341	8882	53.33
SAIL	EQ	29-Jan-2020	47.05	47.60	48.45	47.45	47.70	47.65	47.93	17955370	8606.61	31561	1298984	7.23
SAKAR	BE	29-Jan-2020	64.25	65.30	65.30	61.10	64.95	61.10	62.04	4908	3.04	11	-	-
SAKHTISUG	EQ	29-Jan-2020	9.75	9.90	10.00	9.65	9.70	9.80	9.86	69481	6.85	220	34632	49.84
SAKSOFT	EQ	29-Jan-2020	224.30	226.75	228.95	226.00	227.60	228.05	227.46	27618	62.82	165	26265	95.10
SAKUMA	EQ	29-Jan-2020	6.25	6.35	6.40	6.10	6.25	6.20	6.18	184902	11.42	1225	96244	52.05
SALASAR	EQ	29-Jan-2020	107.00	107.05	111.55	107.00	109.95	108.50	108.70	5079	5.52	205	3218	63.36
SALONA	EQ	29-Jan-2020	64.20	62.70	66.70	62.60	66.70	65.10	63.69	711	0.45	55	416	58.51
SALSTEEL	EQ	29-Jan-2020	3.25	3.30	3.40	3.15	3.15	3.15	3.26	23986	0.78	52	16019	66.78
SALZERELEC	EQ	29-Jan-2020	120.25	120.10	123.70	116.00	119.00	120.25	119.26	6108	7.28	199	4063	66.52
SAMBHAAV	EQ	29-Jan-2020	2.75	2.80	2.85	2.70	2.80	2.70	2.74	10180	0.28	46	8593	84.41
SANCO	EQ	29-Jan-2020	13.15	13.10	14.30	12.80	14.00	13.95	13.64	425418	58.03	587	276232	64.93
SANDESH	EQ	29-Jan-2020	640.15	644.90	649.00	632.00	639.10	644.50	642.98	325	2.09	169	124	38.15
SANDHAR	EQ	29-Jan-2020	275.60	278.25	284.90	273.05	281.00	280.00	280.37	13456	37.73	1265	11419	84.86
SANGAMIND	BE	29-Jan-2020	59.00	58.00	61.45	58.00	60.95	60.90	60.60	1322	0.80	19	-	-
SANGHIIND	EQ	29-Jan-2020	40.20	40.50	41.00	40.05	40.20	40.50	40.46	29075	11.76	239	17790	61.19
SANGHVIFOR	EQ	29-Jan-2020	18.90	19.00	19.25	18.15	19.00	18.35	18.43	3175	0.59	15	1875	59.06
SANGHVIMOV	EQ	29-Jan-2020	95.05	96.80	96.80	93.00	94.25	93.60	94.02	24824	23.34	165	22332	89.96
SANGINITA	BE	29-Jan-2020	176.50	177.00	179.00	177.00	178.00	178.30	177.84	39732	70.66	462	-	-
SANOFI	EQ	29-Jan-2020	6725.15	6725.15	6760.00	6703.00	6703.00	6732.80	6733.00	6374	429.16	1400	5640	88.48
SANWARIA	EQ	29-Jan-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.66	1551567	25.68	427	966835	62.31
SARDAEN	EQ	29-Jan-2020	237.95	241.85	242.95	225.00	226.60	228.40	233.03	58365	136.01	2025	37352	64.00
SAREGAMA	EQ	29-Jan-2020	424.05	424.60	427.25	420.00	422.55	423.60	422.92	3401	14.38	165	2585	76.01
SARLAPOLY	EQ	29-Jan-2020	25.15	25.80	25.80	24.60	24.75	24.85	25.09	92859	23.29	602	75533	81.34
SARVESHWAR	SM	29-Jan-2020	15.00	15.75	15.75	15.75	15.75	15.75	15.75	1600	0.25	1	1600	100.00
SASKEN	EQ	29-Jan-2020	599.85	614.95	614.95	585.00	589.00	591.90	598.14	5228	31.27	1237	2648	50.65
SASTASUNDR	EQ	29-Jan-2020	72.20	71.00	75.95	70.20	72.00	71.75	72.17	850	0.61	140	396	46.59
SATIA	EQ	29-Jan-2020	95.95	96.80	108.70	96.80	99.10	100.00	100.87	187406	189.03	2804	24139	12.88
SATIN	EQ	29-Jan-2020	238.35	240.80	240.90	237.00	237.00	237.80	238.23	56587	134.81	657	47681	84.26
SBIETFQLTY	EQ	29-Jan-2020	102.16	102.16	103.50	101.01	102.50	102.20	102.18	1008	1.03	55	966	95.83
SBILIFE	EQ	29-Jan-2020	987.85	992.00	1012.15	988.00	1012.00	1007.80	1001.99	538017	5390.88	36392	280155	52.07
SBIN	EQ	29-Jan-2020	315.10	317.85	319.70	315.55	316.95	316.45	317.75	23914114	75987.04	143297	3732713	15.61
SBIN	N2	29-Jan-2020	11200.04	11202.10	11202.10	11182.00	11182.00	11182.00	11200.86	105	11.76	15	105	100.00
SBIN	N5	29-Jan-2020	11339.40	11349.95	11498.00	11340.00	11360.00	11364.39	11383.76	490	55.78	82	421	85.92
SBIN	N6	29-Jan-2020	11111.33	11116.00	11116.00	11116.00	11116.00	11116.00	11116.00	19	2.11	4	19	100.00
SCAPDVR	EQ	29-Jan-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.24	433292	1.03	183	279767	64.57
SCHAEFFLER	EQ	29-Jan-2020	4570.35	4613.85	4724.00	4584.05	4654.00	4673.15	4621.86	4943	228.46	1299	3669	74.23
SCHAND	BE	29-Jan-2020	92.00	89.20	92.50	89.20	91.50	90.90	90.16	959	0.86	45	-	-
SCHNEIDER	EQ	29-Jan-2020	84.30	85.00	86.70	82.50	83.55	83.60	84.88	106368	90.29	1640	47929	45.06
SCI	EQ	29-Jan-2020	60.50	61.05	62.70	60.45	62.00	61.90	61.77	1642889	1014.85	7232	654862	39.86
SDBL	BE	29-Jan-2020	108.90	108.90	110.00	107.15	109.00	108.30	108.31	8008	8.67	146	-	-
SEAMECLTD	EQ	29-Jan-2020	460.05	473.90	473.95	455.00	458.80	455.90	459.92	5403	24.85	322	4636	85.80
SECURCRED	SM	29-Jan-2020	27.75	29.10	29.10	29.10	29.10	29.10	29.10	1800	0.52	3	1800	100.00
SELAN	EQ	29-Jan-2020	147.60	148.20	150.00	145.20	146.20	145.65	147.35	26967	39.74	864	15290	56.70
SELMCL	BE	29-Jan-2020	0.80	0.75	0.85	0.75	0.85	0.85	0.84	173868	1.46	57	-	-
SEPOWER	EQ	29-Jan-2020	2.25	2.40	2.40	2.00	2.15	2.15	2.18	39081	0.85	55	30195	77.26
SEQUENT	EQ	29-Jan-2020	82.30	82.90	86.25	82.90	83.20	83.55	84.35	589986	497.67	2972	230936	39.14
SERVOTECH	SM	29-Jan-2020	7.55	7.70	8.20	7.70	8.20	8.20	7.95	8000	0.64	2	8000	100.00
SESHAPAPER	EQ	29-Jan-2020	169.45	173.95	173.95	166.00	167.00	167.95	168.49	24391	41.10	678	20423	83.73
SETCO	EQ	29-Jan-2020	14.45	14.55	14.70	14.20	14.35	14.35	14.39	63828	9.18	224	52370	82.05
SETF10GILT	EQ	29-Jan-2020	188.00	183.00	187.71	183.00	183.10	183.10	184.65	24	0.04	8	15	62.50
SETFGOLD	EQ	29-Jan-2020	3656.50	3638.50	3650.00	3620.00	3625.55	3640.95	3631.55	3021	109.71	834	2119	70.14
SETFNIF50	EQ	29-Jan-2020	124.63	125.50	125.51	124.65	125.04	124.98	125.11	56323	70.46	398	37932	67.35
SETFNIFBK	EQ	29-Jan-2020	312.19	316.00	316.00	312.19	313.00	313.41	313.47	9902	31.04	399	6194	62.55
SETFNN50	EQ	29-Jan-2020	296.71	298.00	299.95	297.75	297.76	297.76	298.37	62740	187.20	76	60373	96.23
SETUINFRA	EQ	29-Jan-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.85	183774	1.57	95	131965	71.81
SEYAIND	EQ	29-Jan-2020	104.70	107.70	109.00	103.55	104.80	104.30	106.88	14871	15.89	228	11395	76.63
SEZAL	BZ	29-Jan-2020	1.55	1.55	1.55	1.55	1.55	1.55	1.55	30	0.00	1	-	-
SFL	EQ	29-Jan-2020	1472.80	1458.00	1499.00	1452.00	1489.00	1488.70	1471.99	1997	29.40	403	1248	62.49
SGBAUG24	GB	29-Jan-2020	3860.00	3807.00	3849.80	3807.00	3849.00	3849.00	3836.78	226	8.67	21	201	88.94
SGBAUG27	GB	29-Jan-2020	3792.01	3790.00	3805.00	3790.00	3790.00	3792.90	3794.92	276	10.47	16	276	100.00
SGBDC27VII	GB	29-Jan-2020	3801.17	3897.00	3899.00	3800.00	3800.00	3800.00	3837.00	8	0.31	5	7	87.50
SGBFEB24	GB	29-Jan-2020	3843.89	3840.00	3840.00	3781.00	3800.00	3800.00	3798.97	35	1.33	13	28	80.00
SGBJ28VIII	GB	29-Jan-2020	3970.00	3900.00	4019.00	3900.00	3900.00	3900.00	3939.67	3	0.12	3	2	66.67
SGBJAN26	GB	29-Jan-2020	3785.00	3700.00	3700.00	3700.00	3700.00	3700.00	3700.00	4	0.15	1	4	100.00
SGBJUL25	GB	29-Jan-2020	3790.00	3774.00	3774.00	3735.00	3769.49	3769.49	3758.60	461	17.33	88	334	72.45
SGBMAR24	GB	29-Jan-2020	3855.01	3775.00	3825.00	3775.00	3825.00	3825.00	3777.61	182	6.88	4	173	95.05
SGBMAR25	GB	29-Jan-2020	3793.08	3798.00	3798.00	3780.00	3780.00	3780.00	3792.86	14	0.53	2	10	71.43
SGBMAY25	GB	29-Jan-2020	3795.00	3768.00	3772.50	3757.00	3770.00	3770.00	3768.53	269	10.14	173	200	74.35
SGBMAY26	GB	29-Jan-2020	3829.99	3789.99	3789.99	3789.99	3789.99	3789.99	3789.99	4	0.15	1	4	100.00
SGBNOV23	GB	29-Jan-2020	3837.38	3861.00	3861.00	3820.00	3835.00	3835.00	3855.05	38	1.46	5	37	97.37
SGBNOV24	GB	29-Jan-2020	3802.00	3794.00	3800.00	3775.00	3800.00	3800.00	3789.98	226	8.57	41	205	90.71
SGBNOV25	GB	29-Jan-2020	3711.00	3625.00	3774.99	3600.00	3770.00	3770.00	3747.75	20	0.75	7	18	90.00
SGBNOV25VI	GB	29-Jan-2020	3710.01	3720.00	3720.00	3720.00	3720.00	3720.00	3720.00	5	0.19	1	5	100.00
SGBNOV26	GB	29-Jan-2020	3775.00	3800.00	3802.00	3800.00	3802.00	3802.00	3801.79	71	2.70	4	71	100.00
SGBOCT25	GB	29-Jan-2020	3787.67	3787.67	3815.00	3787.67	3815.00	3815.00	3797.80	10	0.38	5	9	90.00
SGBOCT25IV	GB	29-Jan-2020	3816.00	3810.00	3820.00	3810.00	3820.00	3820.00	3815.12	81	3.09	8	81	100.00
SGBOCT26	GB	29-Jan-2020	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	3800.00	7	0.27	1	7	100.00
SGBOCT27	GB	29-Jan-2020	3810.10	3997.00	3999.00	3760.00	3780.00	3780.00	3807.70	67	2.55	12	61	91.04
SGBOCT27VI	GB	29-Jan-2020	3821.00	3615.00	3845.00	3611.00	3845.00	3788.71	3697.62	21	0.78	9	11	52.38
SGBSEP24	GB	29-Jan-2020	3805.66	3820.00	3820.00	3801.00	3819.69	3819.69	3819.84	297	11.34	17	296	99.66
SGBSEP27	GB	29-Jan-2020	3830.00	3850.00	3851.00	3850.00	3851.00	3851.00	3850.80	5	0.19	2	5	100.00
SGL	EQ	29-Jan-2020	7.20	6.90	7.30	6.85	7.30	7.30	7.03	5663	0.40	29	3665	64.72
SHAHALLOYS	EQ	29-Jan-2020	9.25	9.20	9.70	9.20	9.70	9.55	9.42	2546	0.24	71	2495	98.00
SHAKTIPUMP	EQ	29-Jan-2020	248.15	249.30	258.40	249.30	253.95	252.60	254.04	68520	174.07	2340	26541	38.73
SHALBY	EQ	29-Jan-2020	101.20	101.30	120.80	101.30	114.60	116.30	115.31	2762957	3186.06	38130	458357	16.59
SHALPAINTS	EQ	29-Jan-2020	99.95	100.60	103.90	96.00	98.30	98.00	100.15	168237	168.50	3218	74939	44.54
SHANKARA	EQ	29-Jan-2020	392.70	395.00	401.80	390.00	393.50	392.25	394.85	23938	94.52	1154	9374	39.16
SHANTIGEAR	EQ	29-Jan-2020	97.90	99.80	100.85	98.40	99.05	100.00	99.67	7341	7.32	175	4496	61.25
SHARDACROP	EQ	29-Jan-2020	248.65	253.75	254.95	235.00	235.00	236.50	240.22	48602	116.75	2394	29338	60.36
SHARDAMOTR	EQ	29-Jan-2020	1021.35	1021.35	1021.35	1004.45	1013.50	1011.50	1013.30	821	8.32	98	716	87.21
SHARIABEES	EQ	29-Jan-2020	262.04	263.88	264.42	263.88	264.42	264.42	264.25	44	0.12	2	44	100.00
SHEMAROO	EQ	29-Jan-2020	165.70	164.00	168.80	162.85	167.75	167.75	167.51	1110	1.86	68	797	71.80
SHIL	EQ	29-Jan-2020	161.95	160.05	166.00	156.70	163.10	162.85	161.35	32096	51.79	543	29342	91.42
SHILPAMED	EQ	29-Jan-2020	271.70	277.45	277.45	260.00	267.00	262.85	264.48	19756	52.25	716	15998	80.98
SHIRPUR-G	BE	29-Jan-2020	17.30	18.10	18.15	16.45	16.45	16.45	16.78	52464	8.80	171	-	-
SHIVAMAUTO	EQ	29-Jan-2020	24.70	25.20	26.00	25.05	25.25	25.45	25.47	92642	23.60	699	64733	69.87
SHIVAMILLS	EQ	29-Jan-2020	35.15	35.20	36.30	35.00	35.15	35.15	35.31	1780	0.63	63	1625	91.29
SHIVATEX	EQ	29-Jan-2020	95.35	94.50	96.00	91.10	94.50	94.30	93.98	1958	1.84	143	1454	74.26
SHK	EQ	29-Jan-2020	111.40	111.60	115.50	111.60	113.00	113.10	113.24	78177	88.53	485	71660	91.66
SHOPERSTOP	EQ	29-Jan-2020	420.30	427.90	427.90	414.95	420.05	420.05	418.67	14616	61.19	633	10222	69.94
SHREDIGCEM	EQ	29-Jan-2020	29.00	29.50	30.50	29.00	29.50	29.35	29.84	839488	250.54	3178	541316	64.48
SHREECEM	EQ	29-Jan-2020	23442.00	23539.10	23780.00	23206.10	23240.65	23506.20	23545.15	13788	3246.40	6430	7264	52.68
SHREEPUSHK	EQ	29-Jan-2020	109.05	109.95	115.95	108.00	112.20	114.90	111.30	60512	67.35	802	48701	80.48
SHREERAMA	EQ	29-Jan-2020	5.30	5.45	5.45	5.05	5.15	5.35	5.17	19556	1.01	30	17419	89.07
SHRENIK	EQ	29-Jan-2020	38.45	39.50	40.00	37.20	37.95	38.75	38.38	186328	71.51	311	82065	44.04
SHREYANIND	EQ	29-Jan-2020	115.95	116.20	118.90	116.10	118.00	117.45	117.57	7975	9.38	214	6120	76.74
SHREYAS	EQ	29-Jan-2020	88.35	88.35	91.00	84.20	85.40	85.60	86.55	8377	7.25	185	6815	81.35
SHRIPISTON	BE	29-Jan-2020	700.00	693.00	704.00	691.00	703.95	703.95	699.52	457	3.20	25	-	-
SHRIRAMCIT	EQ	29-Jan-2020	1371.25	1398.85	1398.95	1360.00	1365.50	1366.30	1376.46	1323	18.21	425	824	62.28
SHRIRAMEPC	EQ	29-Jan-2020	4.55	4.55	4.70	4.45	4.45	4.45	4.52	77071	3.49	126	59400	77.07
SHUBHLAXMI	SM	29-Jan-2020	43.00	41.00	43.00	40.85	43.00	43.00	41.31	6000	2.48	6	5000	83.33
SHYAMCENT	EQ	29-Jan-2020	3.50	3.35	3.55	3.35	3.55	3.50	3.37	6929	0.23	26	6928	99.99
SHYAMTEL	BE	29-Jan-2020	8.45	8.05	8.05	8.05	8.05	8.05	8.05	17	0.00	1	-	-
SICAGEN	EQ	29-Jan-2020	17.60	17.50	18.00	17.15	17.60	17.65	17.64	6617	1.17	61	4804	72.60
SICAL	EQ	29-Jan-2020	11.90	11.35	12.40	11.35	11.35	11.40	11.40	1935572	220.60	1071	1305999	67.47
SIEMENS	EQ	29-Jan-2020	1506.80	1513.00	1539.40	1490.30	1528.70	1528.20	1518.17	627013	9519.10	38394	87269	13.92
SIGIND	EQ	29-Jan-2020	21.15	21.20	21.60	21.15	21.25	21.25	21.36	3488	0.75	29	2544	72.94
SIL	BE	29-Jan-2020	12.35	11.90	12.60	11.90	12.35	12.35	11.99	1032	0.12	8	-	-
SILINV	EQ	29-Jan-2020	158.70	159.00	163.15	159.00	163.00	163.00	161.43	337	0.54	76	198	58.75
SIMBHALS	EQ	29-Jan-2020	7.90	7.95	8.25	7.90	8.20	8.10	8.19	21626	1.77	122	17037	78.78
SIMPLEXINF	EQ	29-Jan-2020	42.85	40.75	40.75	40.75	40.75	40.75	40.75	35769	14.58	105	35769	100.00
SINTERCOM	SM	29-Jan-2020	80.25	80.70	81.00	80.70	81.00	81.00	80.82	6000	4.85	3	4000	66.67
SINTEX	BE	29-Jan-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	1053211	8.71	455	-	-
SIRCA	BE	29-Jan-2020	268.00	275.00	281.40	270.00	280.40	280.10	278.29	14477	40.29	197	-	-
SIS	EQ	29-Jan-2020	520.50	525.00	548.40	525.00	540.00	537.20	537.42	58197	312.76	6427	26280	45.16
SITINET	BE	29-Jan-2020	1.55	1.55	1.55	1.50	1.50	1.50	1.50	62215	0.94	78	-	-
SIYSIL	EQ	29-Jan-2020	225.80	230.50	230.90	224.00	225.00	225.50	225.69	4928	11.12	248	3615	73.36
SJVN	EQ	29-Jan-2020	25.85	26.00	26.20	25.75	25.85	25.80	25.92	1084084	281.01	2099	632570	58.35
SKFINDIA	EQ	29-Jan-2020	2173.60	2155.50	2196.00	2140.00	2144.00	2144.25	2159.01	4086	88.22	620	2860	70.00
SKIL	BE	29-Jan-2020	4.85	4.70	4.95	4.65	4.95	4.95	4.70	5105	0.24	9	-	-
SKIPPER	EQ	29-Jan-2020	44.90	45.00	46.15	45.00	45.85	45.70	45.89	36171	16.60	781	29712	82.14
SKMEGGPROD	EQ	29-Jan-2020	34.75	34.75	35.70	34.50	34.60	34.65	34.97	9756	3.41	148	6856	70.27
SMARTLINK	EQ	29-Jan-2020	83.45	84.35	84.95	83.55	83.60	83.60	83.97	39	0.03	9	27	69.23
SMLISUZU	EQ	29-Jan-2020	580.60	582.45	587.95	566.15	571.50	570.75	574.96	22431	128.97	1593	11291	50.34
SMPL	BZ	29-Jan-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.15	8975	0.01	22	-	-
SMSLIFE	EQ	29-Jan-2020	271.65	274.00	274.00	268.00	269.05	269.70	270.74	1670	4.52	120	866	51.86
SMSPHARMA	EQ	29-Jan-2020	44.40	45.00	45.95	43.60	44.45	44.25	44.81	35022	15.69	429	15771	45.03
SMVD	SM	29-Jan-2020	8.50	8.55	8.55	8.55	8.55	8.55	8.55	2000	0.17	1	2000	100.00
SNOWMAN	EQ	29-Jan-2020	42.80	42.85	43.20	42.85	43.00	43.10	43.01	812666	349.50	704	693809	85.37
SOBHA	EQ	29-Jan-2020	440.25	443.40	443.40	438.15	441.75	442.00	440.32	102153	449.80	3010	75289	73.70
SOFTTECH	SM	29-Jan-2020	61.45	61.85	61.90	61.85	61.90	61.85	61.87	4800	2.97	3	4800	100.00
SOLARA	EQ	29-Jan-2020	436.05	431.00	454.00	430.30	445.50	445.95	446.46	23064	102.97	1193	14723	63.84
SOLARINDS	EQ	29-Jan-2020	1223.40	1244.95	1280.00	1217.55	1276.00	1272.85	1268.48	107292	1360.97	2264	94680	88.25
SOMANYCERA	EQ	29-Jan-2020	210.80	213.70	215.90	209.45	210.30	210.00	210.51	96465	203.07	1315	80794	83.75
SOMATEX	EQ	29-Jan-2020	3.35	3.20	3.35	3.20	3.35	3.35	3.24	1750	0.06	9	1750	100.00
SOMICONVEY	EQ	29-Jan-2020	15.80	15.90	15.90	14.80	15.45	15.45	15.36	255	0.04	35	62	24.31
SONAHISONA	SM	29-Jan-2020	15.00	15.15	15.90	14.00	14.00	15.30	15.18	70000	10.63	6	20000	28.57
SONAMCLOCK	SM	29-Jan-2020	37.70	37.80	37.80	37.80	37.80	37.80	37.80	30000	11.34	2	30000	100.00
SONATSOFTW	EQ	29-Jan-2020	350.60	350.60	354.00	346.10	350.15	350.20	349.96	85825	300.36	3335	66159	77.09
SORILINFRA	EQ	29-Jan-2020	122.15	127.45	127.45	117.90	119.10	119.20	121.70	60560	73.70	1278	26279	43.39
SOTL	EQ	29-Jan-2020	877.15	888.85	892.00	877.65	880.20	881.00	885.48	397	3.52	203	156	39.29
SOUTHBANK	EQ	29-Jan-2020	10.85	10.90	11.05	10.85	10.95	10.90	10.95	2858340	312.85	3110	1205451	42.17
SOUTHWEST	EQ	29-Jan-2020	19.00	18.90	19.50	18.90	19.50	19.30	19.03	39917	7.60	157	22403	56.12
SPAL	EQ	29-Jan-2020	214.35	215.05	218.20	213.95	215.00	214.65	215.30	26421	56.88	714	18117	68.57
SPANDANA	EQ	29-Jan-2020	1093.70	1090.00	1130.00	1005.00	1024.00	1034.20	1040.80	178730	1860.23	13464	84290	47.16
SPARC	EQ	29-Jan-2020	200.70	201.90	204.40	196.40	201.50	201.35	201.22	945289	1902.15	12275	180190	19.06
SPECIALITY	EQ	29-Jan-2020	62.90	63.45	66.40	63.25	66.00	65.90	65.56	235230	154.21	2374	161396	68.61
SPENCERS	EQ	29-Jan-2020	89.45	90.50	93.80	90.10	91.00	91.05	92.05	1207793	1111.77	10349	445337	36.87
SPENTEX	BE	29-Jan-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.30	33218	0.10	42	-	-
SPIC	EQ	29-Jan-2020	22.40	22.55	22.55	21.90	22.00	22.00	22.06	36760	8.11	202	22065	60.02
SPICEJET	EQ	29-Jan-2020	99.80	100.15	100.75	98.70	98.70	98.90	99.36	747069	742.30	6662	348392	46.63
SPLIL	EQ	29-Jan-2020	33.30	32.85	34.40	32.85	33.35	33.60	33.72	13095	4.42	178	8476	64.73
SPMLINFRA	EQ	29-Jan-2020	12.50	12.10	12.80	12.10	12.45	12.40	12.46	44863	5.59	173	35221	78.51
SPTL	BE	29-Jan-2020	1.10	1.05	1.15	1.05	1.15	1.10	1.13	804938	9.06	347	-	-
SPYL	BE	29-Jan-2020	0.25	0.25	0.30	0.25	0.30	0.30	0.27	60154	0.16	34	-	-
SREEL	EQ	29-Jan-2020	177.65	179.90	183.00	176.55	183.00	180.35	179.33	5432	9.74	386	4054	74.63
SREIBNPNCD	NJ	29-Jan-2020	861.00	861.00	861.00	861.00	861.00	861.00	861.00	149	1.28	2	149	100.00
SREIBNPNCD	NP	29-Jan-2020	801.00	830.00	830.00	830.00	830.00	830.00	830.00	110	0.91	3	110	100.00
SREIBNPNCD	NR	29-Jan-2020	767.80	786.80	786.80	786.80	786.80	786.80	786.80	39	0.31	3	39	100.00
SREIBNPNCD	NU	29-Jan-2020	857.25	857.25	857.25	857.25	857.25	857.25	857.25	10	0.09	2	10	100.00
SREINFRA	EQ	29-Jan-2020	10.35	10.50	10.50	10.10	10.30	10.15	10.31	409379	42.20	633	311017	75.97
SREINFRA	Y5	29-Jan-2020	1000.00	990.00	990.00	990.00	990.00	990.00	990.00	150	1.49	4	150	100.00
SREINFRA	Y8	29-Jan-2020	871.10	905.00	905.00	865.00	867.00	867.00	894.20	441	3.94	8	392	88.89
SREINFRA	YH	29-Jan-2020	920.00	960.00	960.00	958.99	958.99	958.99	959.45	110	1.06	3	60	54.55
SRF	EQ	29-Jan-2020	3764.85	3780.95	3803.85	3751.00	3751.00	3766.30	3777.93	283928	10726.59	24568	75414	26.56
SRHHYPOLTD	EQ	29-Jan-2020	120.00	120.00	124.00	118.80	118.85	119.35	122.61	9751	11.96	163	7853	80.54
SRIPIPES	EQ	29-Jan-2020	186.10	190.25	202.00	187.50	201.00	199.70	195.66	171035	334.65	3190	103096	60.28
SRTRANSFIN	EQ	29-Jan-2020	1079.85	1087.00	1121.00	1084.80	1110.00	1107.25	1105.30	1311778	14499.11	46006	363828	27.74
SRTRANSFIN	Y3	29-Jan-2020	1100.00	1119.60	1119.60	1090.00	1090.00	1090.00	1109.13	12	0.13	3	11	91.67
SRTRANSFIN	Y9	29-Jan-2020	1068.74	1067.00	1069.50	1065.00	1065.00	1065.00	1065.16	1049	11.17	21	619	59.01
SRTRANSFIN	YB	29-Jan-2020	1021.05	1021.06	1021.06	1020.00	1020.00	1020.00	1020.34	74	0.76	3	74	100.00
SRTRANSFIN	YH	29-Jan-2020	1002.80	999.95	999.95	987.25	987.25	987.25	999.01	27	0.27	3	27	100.00
SRTRANSFIN	YI	29-Jan-2020	994.90	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YJ	29-Jan-2020	1027.00	1022.00	1034.90	1022.00	1034.90	1034.90	1022.34	1125	11.50	4	1125	100.00
SRTRANSFIN	YK	29-Jan-2020	1027.96	1030.00	1033.90	1030.00	1033.90	1033.90	1030.43	225	2.32	2	225	100.00
SRTRANSFIN	YL	29-Jan-2020	1033.90	1065.00	1065.00	1035.00	1035.00	1035.00	1063.54	1073	11.41	5	1048	97.67
SRTRANSFIN	YM	29-Jan-2020	1132.80	1137.30	1137.30	1137.30	1137.30	1137.30	1137.30	25	0.28	1	25	100.00
SRTRANSFIN	YN	29-Jan-2020	1138.48	1139.59	1139.59	1139.05	1139.05	1139.05	1139.32	50	0.57	2	50	100.00
SRTRANSFIN	YO	29-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	2	25	100.00
SRTRANSFIN	YP	29-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YQ	29-Jan-2020	1015.03	1015.80	1015.80	986.00	1000.00	999.38	999.72	2240	22.39	39	2020	90.18
SRTRANSFIN	YR	29-Jan-2020	1015.00	1019.60	1019.60	998.39	998.39	998.39	1005.28	150	1.51	3	125	83.33
SRTRANSFIN	YS	29-Jan-2020	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	25	0.26	1	25	100.00
SRTRANSFIN	YT	29-Jan-2020	1096.00	1112.75	1112.75	1090.00		1090.24	1092.29	275	3.00	7	250	90.91
SRTRANSFIN	YU	29-Jan-2020	1111.99	1111.95	1111.95	1111.95	1111.95	1111.95	1111.95	25	0.28	1	25	100.00
SRTRANSFIN	YV	29-Jan-2020	999.00	999.00	999.95	990.00	991.00	991.00	992.02	121	1.20	5	121	100.00
SRTRANSFIN	YW	29-Jan-2020	999.95	999.95	999.95	983.00	983.00	983.00	983.96	525	5.17	16	525	100.00
SRTRANSFIN	YX	29-Jan-2020	985.00	985.00	985.00	959.55	965.10	965.00	964.50	6672	64.35	233	6040	90.53
SRTRANSFIN	YY	29-Jan-2020	985.00	990.00	990.00	987.99	987.99	987.99	989.73	30	0.30	5	28	93.33
SRTRANSFIN	Z1	29-Jan-2020	1084.00	1084.88	1090.00	1062.75	1062.75	1062.75	1078.55	150	1.62	5	125	83.33
SRTRANSFIN	Z2	29-Jan-2020	1089.25	1089.25	1089.25	1089.25	1089.25	1089.25	1089.25	25	0.27	1	25	100.00
SRTRANSFIN	Z3	29-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	Z4	29-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	28	0.28	2	28	100.00
SRTRANSFIN	Z5	29-Jan-2020	999.95	999.95	999.95	999.95	999.95	999.95	999.95	5	0.05	1	5	100.00
SRTRANSFIN	Z6	29-Jan-2020	1036.15	1036.15	1036.15	1035.00	1035.00	1035.00	1035.64	45	0.47	2	45	100.00
SRTRANSFIN	Z7	29-Jan-2020	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1037.00	1	0.01	1	1	100.00
SSINFRA	SM	29-Jan-2020	12.15	12.45	12.70	12.45	12.70	12.55	12.58	6000	0.75	2	0	0.00
SSWL	EQ	29-Jan-2020	753.55	776.15	776.15	751.30	751.55	753.80	754.36	1280	9.66	127	571	44.61
STAMPEDE	EQ	29-Jan-2020	0.40	0.45	0.45	0.35	0.45	0.40	0.41	186684	0.76	102	173054	92.70
STAN	DR	29-Jan-2020	57.50	56.00	59.45	55.50	57.00	57.00	56.94	1019	0.58	26	501	49.17
STAR	EQ	29-Jan-2020	451.95	450.20	455.05	441.40	446.10	446.90	447.56	1026855	4595.78	14489	520331	50.67
STARCEMENT	EQ	29-Jan-2020	87.95	88.50	90.30	88.10	88.80	88.35	88.79	50339	44.70	854	25199	50.06
STARPAPER	EQ	29-Jan-2020	129.15	130.00	130.00	122.85	124.40	124.20	126.24	135485	171.04	3158	59539	43.95
STCINDIA	EQ	29-Jan-2020	47.75	47.80	48.75	46.65	47.80	47.60	48.08	14309	6.88	400	10615	74.18
STEELCITY	EQ	29-Jan-2020	35.70	36.50	36.50	35.30	36.10	35.80	35.89	1947	0.70	40	1723	88.50
STEELXIND	BE	29-Jan-2020	26.80	26.00	27.70	25.65	27.30	27.05	27.00	31458	8.49	71	-	-
STEL	EQ	29-Jan-2020	69.10	68.80	70.85	68.20	69.20	68.70	68.97	6444	4.44	153	3240	50.28
STERTOOLS	EQ	29-Jan-2020	225.85	226.05	228.00	219.95	223.75	223.50	223.92	8340	18.67	525	5020	60.19
STINDIA	EQ	29-Jan-2020	4.20	4.30	4.40	4.00	4.40	4.30	4.29	1002	0.04	9	952	95.01
STRTECH	EQ	29-Jan-2020	130.00	130.90	131.60	127.20	128.50	129.10	129.87	784714	1019.08	8304	273501	34.85
SUBCAPCITY	BE	29-Jan-2020	8.80	8.40	8.40	8.40	8.40	8.40	8.40	92	0.01	1	-	-
SUBEX	EQ	29-Jan-2020	6.25	6.25	6.40	6.25	6.40	6.35	6.29	420239	26.45	217	306252	72.88
SUBROS	EQ	29-Jan-2020	269.90	272.00	272.00	255.60	257.95	257.80	260.43	58688	152.84	2972	24945	42.50
SUDARSCHEM	EQ	29-Jan-2020	475.10	476.20	485.00	475.60	475.60	477.40	479.63	103916	498.41	4054	55674	53.58
SUJANAUNI	BE	29-Jan-2020	0.15	0.15	0.20	0.10	0.15	0.15	0.14	144332	0.20	46	-	-
SUMEETINDS	BE	29-Jan-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	12054	0.22	39	-	-
SUMICHEM	BE	29-Jan-2020	210.70	221.20	221.20	211.15	221.20	221.20	220.23	411876	907.07	2296	-	-
SUMIT	BE	29-Jan-2020	18.00	18.90	18.90	17.20	18.00	18.00	18.09	1505	0.27	23	-	-
SUMMITSEC	EQ	29-Jan-2020	431.85	427.75	440.00	418.05	430.00	425.25	425.38	4428	18.84	253	3478	78.55
SUNCLAYLTD	EQ	29-Jan-2020	2284.55	2285.10	2297.65	2230.00	2245.10	2252.05	2251.68	497	11.19	178	273	54.93
SUNDARAM	EQ	29-Jan-2020	1.80	1.70	2.00	1.70	1.95	1.95	1.94	953411	18.52	710	707375	74.19
SUNDARMFIN	EQ	29-Jan-2020	1656.60	1660.00	1669.00	1631.75	1650.00	1648.00	1644.28	11622	191.10	1918	7221	62.13
SUNDARMHLD	EQ	29-Jan-2020	69.10	69.55	75.00	69.30	69.95	69.65	70.69	32325	22.85	325	24684	76.36
SUNDRMBRAK	EQ	29-Jan-2020	318.55	328.95	328.95	315.00	319.00	318.40	319.36	2385	7.62	155	1354	56.77
SUNDRMFAST	EQ	29-Jan-2020	515.55	516.00	524.00	511.10	519.00	516.50	516.82	62272	321.83	3831	33132	53.21
SUNFLAG	EQ	29-Jan-2020	39.35	40.70	41.20	39.55	40.20	40.10	40.36	202160	81.60	1071	120045	59.38
SUNPHARMA	EQ	29-Jan-2020	452.90	454.85	456.75	449.45	450.45	450.10	452.84	3103817	14055.26	52139	981819	31.63
SUNTECK	EQ	29-Jan-2020	401.45	404.90	404.90	395.25	398.50	399.45	399.93	149545	598.08	3465	34345	22.97
SUNTV	EQ	29-Jan-2020	493.25	493.25	498.00	488.00	490.30	492.10	491.70	1574731	7742.88	17130	231927	14.73
SUPERHOUSE	EQ	29-Jan-2020	96.30	96.60	97.40	90.00	93.20	93.70	93.29	12948	12.08	302	6218	48.02
SUPERSPIN	BE	29-Jan-2020	3.70	3.70	3.70	3.55	3.65	3.65	3.65	1626	0.06	10	-	-
SUPPETRO	EQ	29-Jan-2020	186.25	187.35	189.90	186.40	186.45	188.35	188.64	7471	14.09	245	6071	81.26
SUPRAJIT	EQ	29-Jan-2020	203.90	202.00	205.00	201.25	201.85	203.15	203.67	38161	77.72	3900	28972	75.92
SUPREMEENG	SM	29-Jan-2020	24.50	24.00	28.50	23.60	28.50	26.95	24.89	92000	22.90	13	84000	91.30
SUPREMEIND	EQ	29-Jan-2020	1350.20	1359.90	1364.00	1340.30	1354.05	1352.80	1352.97	21498	290.86	1745	10571	49.17
SUPREMEINF	BE	29-Jan-2020	21.20	22.25	22.25	22.25	22.25	22.25	22.25	3299	0.73	16	-	-
SURANASOL	BE	29-Jan-2020	8.70	8.50	9.10	8.50	8.75	8.75	8.76	30072	2.64	81	-	-
SURANAT&P	EQ	29-Jan-2020	4.10	4.55	4.55	4.00	4.00	4.00	4.09	22252	0.91	49	18156	81.59
SUREVIN	SM	29-Jan-2020	75.00	71.25	71.25	71.25	71.25	71.25	71.25	1000	0.71	1	1000	100.00
SURYALAXMI	EQ	29-Jan-2020	20.35	20.60	21.00	20.00	21.00	20.85	20.68	6605	1.37	79	3454	52.29
SURYAROSNI	EQ	29-Jan-2020	182.15	183.90	186.40	181.10	182.00	181.50	183.13	44582	81.64	1093	27992	62.79
SUTLEJTEX	EQ	29-Jan-2020	34.15	35.45	35.50	34.10	34.90	34.65	34.46	8450	2.91	94	8176	96.76
SUVEN	BE	29-Jan-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	1114	0.24	22	-	-
SUZLON	EQ	29-Jan-2020	2.40	2.40	2.50	2.40	2.50	2.45	2.45	7542867	184.89	5725	2852864	37.82
SVLL	SM	29-Jan-2020	101.05	101.45	101.45	101.45	101.45	101.45	101.45	1000	1.01	1	1000	100.00
SWANENERGY	EQ	29-Jan-2020	116.80	116.80	120.00	115.00	116.40	115.70	117.38	66948	78.58	1238	11176	16.69
SWARAJENG	EQ	29-Jan-2020	1311.65	1280.00	1300.00	1226.00	1262.00	1266.60	1259.30	16725	210.62	1312	9538	57.03
SWELECTES	EQ	29-Jan-2020	148.95	148.00	152.90	144.05	147.00	146.60	148.99	5307	7.91	317	3738	70.44
SWSOLAR	EQ	29-Jan-2020	298.20	298.00	303.75	298.00	299.00	299.35	301.16	48964	147.46	1450	32050	65.46
SYMPHONY	EQ	29-Jan-2020	1275.20	1284.00	1284.00	1261.80	1265.00	1266.85	1269.06	30685	389.41	2796	25747	83.91
SYNDIBANK	EQ	29-Jan-2020	26.35	26.45	26.75	25.65	26.00	25.90	26.20	702581	184.07	1906	450586	64.13
SYNGENE	EQ	29-Jan-2020	315.80	312.20	317.90	309.45	312.60	312.65	313.56	324752	1018.30	3559	271205	83.51
TAINWALCHM	EQ	29-Jan-2020	58.50	56.55	70.20	56.55	70.20	70.20	68.59	44504	30.53	518	21227	47.70
TAJGVK	EQ	29-Jan-2020	188.00	188.95	198.00	185.00	188.00	191.50	193.89	369232	715.91	6657	37313	10.11
TAKE	EQ	29-Jan-2020	98.95	99.50	100.60	98.00	98.50	98.30	98.90	106949	105.77	1623	69541	65.02
TALBROAUTO	EQ	29-Jan-2020	135.05	135.15	137.95	132.55	133.80	134.25	135.60	7384	10.01	414	4377	59.28
TALWALKARS	EQ	29-Jan-2020	2.95	2.95	3.00	2.85	2.85	2.85	2.91	157746	4.58	168	134491	85.26
TALWGYM	EQ	29-Jan-2020	2.45	2.40	2.50	2.35	2.35	2.35	2.37	67649	1.61	96	63709	94.18
TANLA	EQ	29-Jan-2020	76.75	76.00	80.30	75.95	78.90	79.25	79.21	429097	339.90	2557	261636	60.97
TARMAT	EQ	29-Jan-2020	24.50	24.05	25.35	23.65	24.90	23.75	23.98	3703	0.89	60	3305	89.25
TASTYBITE	EQ	29-Jan-2020	8485.95	8455.05	8569.95	8425.00	8436.00	8451.20	8491.12	259	21.99	136	155	59.85
TATACAPHSG	N2	29-Jan-2020	1002.50	1003.00	1003.00	1003.00	1003.00	1003.00	1003.00	65	0.65	2	65	100.00
TATACAPHSG	N4	29-Jan-2020	1000.39	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	401	4.03	7	400	99.75
TATACAPHSG	N6	29-Jan-2020	998.01	998.00	998.10	998.00	998.00	998.00	998.02	517	5.16	24	517	100.00
TATACAPHSG	N8	29-Jan-2020	1005.00	1004.80	1004.80	1004.80	1004.80	1004.80	1004.80	150	1.51	1	150	100.00
TATACAPHSG	NA	29-Jan-2020	1000.28	1000.28	1000.28	1000.01	1000.01	1000.01	1000.28	200	2.00	4	200	100.00
TATACHEM	EQ	29-Jan-2020	748.95	751.00	771.15	751.00	759.00	757.55	761.30	887086	6753.42	16451	223860	25.24
TATACOFFEE	EQ	29-Jan-2020	99.35	106.10	107.80	102.60	103.60	103.35	104.39	3954625	4128.14	25959	864758	21.87
TATACOMM	EQ	29-Jan-2020	437.15	433.15	441.85	422.20	425.00	427.10	432.28	97027	419.43	3231	63435	65.38
TATAELXSI	EQ	29-Jan-2020	947.20	950.00	961.90	925.00	928.15	932.60	940.32	305850	2875.95	18476	76357	24.97
TATAGLOBAL	EQ	29-Jan-2020	380.70	384.90	393.30	382.25	383.95	383.45	387.61	6500722	25197.71	63947	1275577	19.62
TATAINVEST	EQ	29-Jan-2020	872.25	880.00	893.95	875.10	876.55	876.95	880.85	14094	124.15	975	6122	43.44
TATAMETALI	EQ	29-Jan-2020	619.80	623.60	627.00	615.00	615.00	616.60	620.06	15615	96.82	1357	5516	35.33
TATAMOTORS	EQ	29-Jan-2020	176.10	178.80	188.90	178.55	188.10	188.05	184.96	61585660	113910.13	283929	6663303	10.82
TATAMTRDVR	EQ	29-Jan-2020	74.15	74.85	78.00	74.60	77.60	77.60	76.96	8841547	6804.76	32957	3335038	37.72
TATAPOWER	EQ	29-Jan-2020	60.75	61.35	62.00	60.40	60.60	60.90	61.34	5292349	3246.21	17908	1365802	25.81
TATASTEEL	E1	29-Jan-2020	54.95	55.95	57.70	55.95	56.95	56.85	57.04	112455	64.14	769	57572	51.20
TATASTEEL	EQ	29-Jan-2020	446.25	452.80	459.70	449.60	450.45	452.20	454.69	11081834	50388.52	107296	2050087	18.50
TATASTLBSL	EQ	29-Jan-2020	28.30	28.55	29.15	28.50	28.50	28.65	28.80	512735	147.69	2479	234067	45.65
TATASTLLP	EQ	29-Jan-2020	406.00	410.80	417.50	406.15	407.75	408.00	410.69	47830	196.43	1775	22395	46.82
TBZ	EQ	29-Jan-2020	38.05	38.10	38.85	37.90	38.45	38.00	38.31	30611	11.73	304	20306	66.34
TCFSL	NA	29-Jan-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	140	1.44	5	140	100.00
TCFSL	NB	29-Jan-2020	1037.54	1034.01	1038.00	1034.01	1037.01	1037.22	1037.31	222	2.30	11	192	86.49
TCFSL	ND	29-Jan-2020	1045.89	1046.00	1047.00	1046.00	1046.10	1046.10	1046.65	315	3.30	23	315	100.00
TCFSL	NF	29-Jan-2020	1071.00	1162.05	1162.05	1162.05	1162.05	1162.05	1162.05	100	1.16	2	100	100.00
TCFSL	NH	29-Jan-2020	1032.00	1033.00	1039.00	1031.00	1031.00	1031.00	1034.69	166	1.72	5	166	100.00
TCFSL	NL	29-Jan-2020	1046.00	1045.95	1046.00	1045.00	1045.00	1045.38	1045.82	95	0.99	6	95	100.00
TCFSL	NN	29-Jan-2020	1060.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	1	30	100.00
TCI	EQ	29-Jan-2020	281.45	281.80	283.40	276.05	280.00	278.90	280.39	13370	37.49	552	7234	54.11
TCIDEVELOP	EQ	29-Jan-2020	365.05	360.45	360.45	350.00	360.00	356.55	356.54	181	0.65	10	146	80.66
TCIEXP	EQ	29-Jan-2020	831.20	839.00	863.85	838.95	850.00	854.90	850.99	30939	263.29	1725	17769	57.43
TCIFINANCE	EQ	29-Jan-2020	8.05	8.35	8.40	8.05	8.20	8.20	8.18	20935	1.71	51	16568	79.14
TCNSBRANDS	EQ	29-Jan-2020	597.70	592.00	615.95	592.00	605.00	604.15	603.87	8172	49.35	1130	6189	75.73
TCPLPACK	EQ	29-Jan-2020	295.00	293.95	298.00	293.95	298.00	295.85	295.30	3049	9.00	71	2709	88.85
TCS	EQ	29-Jan-2020	2183.75	2185.00	2186.95	2150.00	2154.00	2154.60	2164.12	2306761	49921.16	88479	1307797	56.69
TDPOWERSYS	EQ	29-Jan-2020	135.45	135.20	138.50	135.15	137.00	136.30	136.86	4648	6.36	163	2825	60.78
TEAMLEASE	EQ	29-Jan-2020	2598.45	2606.00	2607.20	2501.00	2529.90	2526.80	2531.80	31560	799.04	9046	19180	60.77
TECHM	EQ	29-Jan-2020	794.25	796.90	807.20	793.55	803.75	804.15	802.33	2565136	20580.92	122141	1158240	45.15
TECHNOE	EQ	29-Jan-2020	300.15	298.65	305.00	295.05	298.80	298.00	298.09	258400	770.27	407	252720	97.80
TECHNOFAB	EQ	29-Jan-2020	21.90	22.95	22.95	21.10	21.25	21.20	21.88	8096	1.77	95	2288	28.26
TEJASNET	EQ	29-Jan-2020	85.10	85.20	86.65	82.15	83.20	83.40	84.42	43293	36.55	1384	23508	54.30
TERASOFT	EQ	29-Jan-2020	26.55	25.75	27.20	25.75	26.30	26.45	26.51	11041	2.93	228	6304	57.10
TEXINFRA	EQ	29-Jan-2020	47.60	47.00	52.60	47.00	50.90	50.95	51.11	154807	79.12	1576	73016	47.17
TEXMOPIPES	EQ	29-Jan-2020	15.15	15.05	15.90	15.05	15.90	15.60	15.52	46619	7.24	166	34073	73.09
TEXRAIL	EQ	29-Jan-2020	37.40	37.55	40.20	37.50	39.40	39.30	38.93	1166470	454.10	5927	283518	24.31
TFCILTD	EQ	29-Jan-2020	72.20	74.00	74.00	69.50	71.90	71.95	72.01	143066	103.02	1475	89035	62.23
TFL	BE	29-Jan-2020	4.65	4.50	4.85	4.45	4.60	4.60	4.55	2408	0.11	8	-	-
TGBHOTELS	EQ	29-Jan-2020	4.05	4.25	4.25	3.90	4.10	4.00	4.02	21429	0.86	269	17508	81.70
THANGAMAYL	EQ	29-Jan-2020	375.20	378.00	378.00	363.30	370.90	369.35	369.13	595	2.20	83	405	68.07
THEINVEST	EQ	29-Jan-2020	121.55	124.70	125.00	116.05	121.95	121.25	122.34	7031	8.60	156	4600	65.42
THEJO	SM	29-Jan-2020	486.10	500.00	500.00	500.00	500.00	500.00	500.00	1400	7.00	4	1400	100.00
THEMISMED	BE	29-Jan-2020	425.00	406.25	424.00	406.25	424.00	422.40	411.06	1114	4.58	33	-	-
THERMAX	EQ	29-Jan-2020	1069.75	1072.00	1078.00	1060.10	1064.00	1064.20	1066.53	19796	211.13	1286	14383	72.66
THIRUSUGAR	BZ	29-Jan-2020	3.90	3.90	3.90	3.90	3.90	3.90	3.90	100	0.00	1	-	-
THOMASCOOK	EQ	29-Jan-2020	57.30	57.00	58.00	55.50	55.90	56.05	56.29	307773	173.24	6962	221674	72.03
THOMASCOTT	BE	29-Jan-2020	3.85	4.00	4.00	4.00	4.00	4.00	4.00	25	0.00	1	-	-
THYROCARE	EQ	29-Jan-2020	575.55	577.00	578.00	563.00	563.50	565.80	569.23	19516	111.09	1435	14516	74.38
TI	BE	29-Jan-2020	17.70	17.30	18.55	16.90	18.55	18.55	18.28	95653	17.48	194	-	-
TIDEWATER	EQ	29-Jan-2020	4838.80	4895.00	4898.00	4750.00	4770.00	4766.55	4822.22	599	28.89	301	346	57.76
TIIL	EQ	29-Jan-2020	342.75	344.95	346.95	325.25	339.90	334.45	333.48	7772	25.92	355	5837	75.10
TIINDIA	EQ	29-Jan-2020	512.40	506.00	508.15	478.05	490.50	486.80	493.62	274970	1357.30	7032	226468	82.36
TIJARIA	EQ	29-Jan-2020	6.80	6.60	7.10	6.60	7.10	7.05	6.91	12366	0.85	70	8132	65.76
TIL	EQ	29-Jan-2020	216.30	214.90	219.50	210.20	215.00	215.20	215.58	4997	10.77	394	3388	67.80
TIMESGTY	EQ	29-Jan-2020	29.75	29.30	35.70	29.30	35.00	35.10	34.13	23008	7.85	219	12355	53.70
TIMETECHNO	EQ	29-Jan-2020	56.75	56.55	57.45	56.00	56.20	56.50	56.65	147392	83.49	959	117686	79.85
TIMKEN	EQ	29-Jan-2020	987.50	999.00	1010.25	988.20	995.00	997.55	997.90	18341	183.03	1806	7333	39.98
TINPLATE	EQ	29-Jan-2020	146.30	147.25	149.85	146.55	147.00	147.00	148.17	297889	441.38	5802	66045	22.17
TIPSINDLTD	BE	29-Jan-2020	111.25	106.05	115.90	106.05	110.05	110.10	111.62	5240	5.85	44	-	-
TIRUMALCHM	EQ	29-Jan-2020	75.70	69.00	70.45	67.10	68.00	67.60	68.61	1378130	945.49	10520	592276	42.98
TIRUPATIFL	SM	29-Jan-2020	28.60	29.05	29.05	29.05	29.05	29.05	29.05	3200	0.93	1	3200	100.00
TITAN	EQ	29-Jan-2020	1195.00	1198.50	1207.90	1181.60	1185.00	1186.20	1192.08	1380266	16453.89	70904	480494	34.81
TMRVL	EQ	29-Jan-2020	11.35	11.75	11.75	11.30	11.55	11.50	11.54	12770	1.47	83	6837	53.54
TNPETRO	EQ	29-Jan-2020	40.95	41.40	41.90	40.05	40.50	40.35	40.85	122462	50.02	972	81848	66.84
TNPL	EQ	29-Jan-2020	190.75	190.75	195.95	190.75	192.30	192.05	193.78	34917	67.66	1075	19734	56.52
TNTELE	BE	29-Jan-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	600	0.01	1	-	-
TOKYOPLAST	EQ	29-Jan-2020	76.85	74.15	77.00	74.15	76.15	76.00	75.65	2632	1.99	99	1509	57.33
TORNTPHARM	EQ	29-Jan-2020	1916.40	1907.00	1956.30	1907.00	1935.00	1937.50	1939.65	356676	6918.25	22112	93859	26.31
TORNTPOWER	EQ	29-Jan-2020	324.90	326.00	329.00	324.75	328.45	326.15	327.20	821496	2687.98	8198	150004	18.26
TOUCHWOOD	EQ	29-Jan-2020	76.25	77.45	77.45	75.00	75.00	76.40	75.93	5260	3.99	58	1074	20.42
TPLPLASTEH	EQ	29-Jan-2020	136.15	141.65	141.65	131.35	133.00	134.65	136.39	1587	2.16	116	1199	75.55
TRANSWIND	SM	29-Jan-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	4000	0.13	1	4000	100.00
TREEHOUSE	EQ	29-Jan-2020	5.45	5.60	5.70	5.45	5.70	5.65	5.60	9017	0.50	36	4604	51.06
TREJHARA	EQ	29-Jan-2020	11.70	12.60	12.60	11.55	11.95	11.70	11.93	4691	0.56	71	3393	72.33
TRENT	EQ	29-Jan-2020	587.95	591.40	600.00	578.00	582.00	582.25	590.03	134349	792.69	5567	49324	36.71
TRF	EQ	29-Jan-2020	115.05	116.60	120.40	116.25	117.55	117.40	118.24	40117	47.43	1191	17866	44.53
TRIDENT	EQ	29-Jan-2020	7.00	7.05	7.15	6.90	7.00	7.00	7.01	5522181	387.10	4210	2026053	36.69
TRIGYN	EQ	29-Jan-2020	48.00	48.95	49.30	47.15	47.70	47.50	48.21	23299	11.23	317	17764	76.24
TRIL	EQ	29-Jan-2020	9.30	9.55	9.80	9.30	9.55	9.50	9.55	78442	7.49	401	45042	57.42
TRITURBINE	EQ	29-Jan-2020	97.70	97.70	98.80	97.50	98.15	98.25	98.11	17721	17.39	573	14095	79.54
TRIVENI	EQ	29-Jan-2020	79.25	80.00	81.65	80.00	80.75	80.85	80.77	516572	417.22	5431	188427	36.48
TTKHLTCARE	EQ	29-Jan-2020	563.55	566.00	566.00	513.00	533.05	533.35	535.42	6915	37.02	640	3522	50.93
TTKPRESTIG	EQ	29-Jan-2020	6037.20	6020.10	6061.45	5964.60	5979.00	5978.25	6000.62	7371	442.31	1896	6284	85.25
TTL	EQ	29-Jan-2020	44.15	44.05	46.00	44.00	44.85	44.90	44.93	5447	2.45	70	4655	85.46
TTML	EQ	29-Jan-2020	2.35	2.40	2.50	2.35	2.45	2.40	2.43	584654	14.21	314	382375	65.40
TV18BRDCST	EQ	29-Jan-2020	25.70	25.75	26.40	25.70	25.80	25.85	26.01	1545932	402.05	8888	543994	35.19
TVSELECT	EQ	29-Jan-2020	109.20	110.15	112.40	106.15	107.00	107.35	109.16	38691	42.23	801	24148	62.41
TVSMOTOR	EQ	29-Jan-2020	461.75	464.00	471.50	461.80	468.75	469.85	467.08	989238	4620.56	15140	334846	33.85
TVSSRICHAK	EQ	29-Jan-2020	1721.95	1746.85	1746.85	1701.00	1713.00	1715.80	1716.20	1815	31.15	409	1119	61.65
TVTODAY	EQ	29-Jan-2020	248.95	250.50	252.05	247.95	248.10	248.20	248.96	9116	22.69	396	5031	55.19
TWL	EQ	29-Jan-2020	56.10	56.55	58.50	55.25	57.25	57.20	57.07	2029182	1158.00	11196	498952	24.59
UBL	EQ	29-Jan-2020	1276.60	1279.90	1297.00	1270.00	1272.00	1274.05	1281.37	320076	4101.37	19312	119107	37.21
UCALFUEL	EQ	29-Jan-2020	140.30	144.40	144.40	137.90	138.00	138.30	140.21	9751	13.67	537	8105	83.12
UCOBANK	EQ	29-Jan-2020	15.75	15.80	15.95	15.75	15.80	15.85	15.87	262291	41.62	865	177497	67.67
UFLEX	EQ	29-Jan-2020	214.40	214.25	219.95	214.25	217.80	217.45	217.56	24776	53.90	1775	13310	53.72
UFO	EQ	29-Jan-2020	127.65	129.00	129.50	126.50	128.85	128.25	128.01	24345	31.16	472	16506	67.80
UGARSUGAR	EQ	29-Jan-2020	14.50	14.50	15.00	14.50	14.90	14.90	14.81	68438	10.14	298	36109	52.76
UJAAS	EQ	29-Jan-2020	5.25	5.20	5.20	5.00	5.00	5.00	5.05	335588	16.94	391	256388	76.40
UJJIVAN	EQ	29-Jan-2020	372.85	375.00	379.40	369.40	374.50	374.10	375.04	1693921	6352.89	19853	309622	18.28
UJJIVANSFB	EQ	29-Jan-2020	55.05	55.50	55.75	54.80	54.85	54.90	55.23	2661337	1469.99	14337	1372914	51.59
ULTRACEMCO	EQ	29-Jan-2020	4609.05	4625.00	4653.50	4559.50	4568.25	4568.20	4598.69	595287	27375.41	45661	298456	50.14
UMANGDAIRY	EQ	29-Jan-2020	47.45	46.85	48.25	46.85	48.00	48.00	47.76	2951	1.41	73	2323	78.72
UNICHEMLAB	EQ	29-Jan-2020	171.80	173.50	173.50	168.55	168.75	170.00	170.38	19165	32.65	687	11897	62.08
UNIENTER	EQ	29-Jan-2020	67.95	68.15	69.10	67.20	67.20	67.25	68.18	1465	1.00	156	893	60.96
UNIINFO	SM	29-Jan-2020	28.25	29.00	29.85	28.80	28.95	28.95	29.13	14000	4.08	7	2000	14.29
UNIONBANK	EQ	29-Jan-2020	51.50	51.80	51.95	51.20	51.40	51.50	51.61	1710263	882.65	4700	330875	19.35
UNIPLY	EQ	29-Jan-2020	11.45	11.75	11.75	10.90	10.90	10.90	11.07	186923	20.69	640	133994	71.68
UNITECH	BE	29-Jan-2020	1.50	1.55	1.55	1.55	1.55	1.55	1.55	3334643	51.69	426	-	-
UNITEDBNK	EQ	29-Jan-2020	8.95	9.00	9.00	8.90	8.90	8.95	8.96	171414	15.36	346	132610	77.36
UNITEDTEA	EQ	29-Jan-2020	278.70	274.25	284.95	274.25	284.95	281.20	278.82	596	1.66	196	145	24.33
UNITY	BZ	29-Jan-2020	0.35	0.30	0.35	0.30	0.30	0.30	0.32	5348	0.02	11	-	-
UNIVASTU	SM	29-Jan-2020	45.70	45.50	45.50	45.50	45.50	45.50	45.50	3000	1.37	1	3000	100.00
UNIVCABLES	EQ	29-Jan-2020	173.25	173.30	181.70	173.30	174.05	175.70	176.89	8788	15.54	394	5543	63.07
UPL	EQ	29-Jan-2020	536.95	543.90	545.90	537.05	541.80	542.15	541.81	2182366	11824.22	36513	626751	28.72
URAVI	SM	29-Jan-2020	102.85	102.80	102.80	102.70	102.70	102.70	102.75	2400	2.47	2	2400	100.00
URJA	BE	29-Jan-2020	1.65	1.70	1.70	1.65	1.70	1.65	1.66	648172	10.79	639	-	-
USHAMART	EQ	29-Jan-2020	25.40	25.80	26.95	25.50	26.35	26.25	26.06	195027	50.82	531	130321	66.82
UTIFEFRGR4	MF	29-Jan-2020	9.97	10.05	10.05	10.05	10.05	10.05	10.05	33630	3.38	4	33630	100.00
UTINEXT50	EQ	29-Jan-2020	297.00	292.10	297.00	291.95	297.00	297.00	296.95	328	0.97	72	322	98.17
UTINIFTETF	EQ	29-Jan-2020	1282.52	1294.10	1339.10	1284.21	1289.45	1289.45	1293.13	173	2.24	38	125	72.25
UTISENSETF	EQ	29-Jan-2020	437.00	445.99	449.99	435.01	439.00	439.00	441.73	174	0.77	31	51	29.31
UTISXN50	EQ	29-Jan-2020	321.35	325.40	329.00	325.40	329.00	328.99	326.60	10	0.03	6	6	60.00
UTTAMSTL	EQ	29-Jan-2020	7.70	7.70	7.95	7.60	7.70	7.60	7.72	118853	9.17	366	73230	61.61
UTTAMSUGAR	EQ	29-Jan-2020	111.60	112.80	118.30	112.20	116.20	115.80	116.01	122931	142.61	2114	37269	30.32
UVSL	EQ	29-Jan-2020	0.10	0.10	0.10	0.05	0.10	0.10	0.09	5029493	4.59	561	3598608	71.55
V2RETAIL	EQ	29-Jan-2020	108.35	110.35	111.20	103.25	104.30	104.75	106.51	217464	231.63	3062	113328	52.11
VADILALIND	EQ	29-Jan-2020	846.80	847.00	864.00	847.00	858.00	856.85	857.47	10938	93.79	816	6881	62.91
VAIBHAVGBL	EQ	29-Jan-2020	999.65	1008.00	1008.00	982.50	1000.00	994.30	998.64	9945	99.31	1429	5299	53.28
VAISHALI	EQ	29-Jan-2020	48.40	49.50	49.50	48.00	48.50	48.25	48.60	8347	4.06	46	4486	53.74
VAKRANGEE	EQ	29-Jan-2020	52.85	53.00	53.50	50.25	50.25	50.45	51.28	3688158	1891.22	11611	2296905	62.28
VARDHACRLC	EQ	29-Jan-2020	34.85	35.65	35.70	34.60	35.00	34.75	34.98	14973	5.24	51	13419	89.62
VARDMNPOLY	BE	29-Jan-2020	2.50	2.45	2.50	2.40	2.40	2.40	2.47	2001	0.05	9	-	-
VARROC	EQ	29-Jan-2020	485.50	485.50	491.70	481.05	483.45	485.60	485.48	14517	70.48	1019	8095	55.76
VASA	SM	29-Jan-2020	7.85	8.15	8.20	8.15	8.20	8.20	8.18	12000	0.98	3	8000	66.67
VASCONEQ	EQ	29-Jan-2020	16.50	16.30	17.80	16.30	17.35	17.40	17.33	752450	130.37	1714	414287	55.06
VASWANI	EQ	29-Jan-2020	4.90	4.80	5.05	4.80	4.95	4.95	4.93	2711	0.13	13	2411	88.93
VBL	EQ	29-Jan-2020	831.80	833.35	839.85	783.70	813.00	808.10	805.41	167598	1349.85	10954	69793	41.64
VCL	SM	29-Jan-2020	23.60	23.00	23.00	20.00	22.95	21.45	21.98	18000	3.96	3	6000	33.33
VEDL	EQ	29-Jan-2020	142.20	144.45	145.40	141.90	142.15	142.20	143.77	12603444	18120.22	65583	2498922	19.83
VENKEYS	EQ	29-Jan-2020	1714.80	1729.70	1734.00	1701.00	1706.00	1704.10	1715.06	46038	789.58	3905	14523	31.55
VENUSREM	EQ	29-Jan-2020	24.30	25.50	25.50	24.50	24.90	24.90	24.78	16929	4.20	222	12232	72.25
VERTOZ	SM	29-Jan-2020	85.35	85.35	85.35	85.35	85.35	85.35	85.35	2400	2.05	1	2400	100.00
VESUVIUS	EQ	29-Jan-2020	1092.40	1090.05	1108.05	1084.65	1105.00	1101.80	1097.11	1682	18.45	228	1234	73.37
VETO	EQ	29-Jan-2020	43.65	44.00	45.60	42.10	44.15	43.95	44.15	15441	6.82	260	11838	76.67
VGUARD	EQ	29-Jan-2020	225.50	225.00	228.50	224.80	228.40	226.80	227.11	99518	226.02	2379	52910	53.17
VHL	EQ	29-Jan-2020	1309.55	1310.05	1315.00	1296.05	1296.05	1304.85	1303.95	917	11.96	173	718	78.30
VICEROY	BE	29-Jan-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.36	18581	0.25	35	-	-
VIDEOIND	BZ	29-Jan-2020	2.35	2.25	2.25	2.25	2.25	2.25	2.25	28596	0.64	70	-	-
VIDHIING	EQ	29-Jan-2020	67.65	67.65	69.00	67.05	67.15	67.25	67.80	26541	17.99	340	18153	68.40
VIJIFIN	EQ	29-Jan-2020	0.40	0.45	0.45	0.35	0.40	0.35	0.41	45956	0.19	60	40532	88.20
VIKASECO	EQ	29-Jan-2020	2.65	2.60	2.65	2.55	2.60	2.60	2.60	246686	6.42	215	137520	55.75
VIKASMCORP	EQ	29-Jan-2020	2.40	2.35	2.50	2.30	2.35	2.40	2.36	688328	16.21	307	413532	60.08
VIKASPROP	EQ	29-Jan-2020	8.70	8.85	8.85	8.85	8.85	8.85	8.85	14446	1.28	25	14446	100.00
VIKASWSP	EQ	29-Jan-2020	7.05	7.40	7.50	6.90	7.25	7.15	7.12	550133	39.19	597	376290	68.40
VIMALOIL	BE	29-Jan-2020	3.15	3.30	3.30	3.10	3.10	3.25	3.26	670	0.02	4	-	-
VIMTALABS	EQ	29-Jan-2020	100.80	102.65	103.60	100.55	101.75	101.25	102.30	24190	24.75	554	13190	54.53
VINATIORGA	EQ	29-Jan-2020	2278.60	2298.00	2324.90	2251.00	2284.00	2288.70	2291.05	48293	1106.42	6618	29391	60.86
VINDHYATEL	EQ	29-Jan-2020	903.10	924.15	924.50	903.00	915.00	908.25	910.14	2403	21.87	380	1606	66.83
VINYLINDIA	EQ	29-Jan-2020	67.75	67.75	67.75	64.00	65.05	64.85	65.99	22375	14.77	346	15401	68.83
VIPCLOTHNG	EQ	29-Jan-2020	7.95	7.65	7.95	7.60	7.60	7.60	7.65	163397	12.49	226	150522	92.12
VIPIND	EQ	29-Jan-2020	468.90	469.00	473.00	466.35	470.60	470.85	470.29	193597	910.46	11744	110577	57.12
VIPULLTD	EQ	29-Jan-2020	25.15	25.15	25.70	24.00	24.25	24.30	24.76	14331	3.55	110	10661	74.39
VISAKAIND	EQ	29-Jan-2020	279.70	282.80	284.95	280.00	282.00	281.40	282.41	25308	71.47	858	9512	37.58
VISASTEEL	EQ	29-Jan-2020	4.80	4.85	4.95	4.65	4.70	4.70	4.74	5438	0.26	24	2886	53.07
VISESHINFO	BE	29-Jan-2020	0.05	0.05	0.10	0.05	0.10	0.05	0.07	1713975	1.28	273	-	-
VISHAL	BE	29-Jan-2020	230.00	234.00	234.00	234.00	234.00	234.00	234.00	1000	2.34	1	-	-
VISHNU	EQ	29-Jan-2020	134.10	134.35	139.80	132.60	134.35	134.55	136.56	6567	8.97	384	3278	49.92
VISHWARAJ	EQ	29-Jan-2020	84.10	85.95	85.95	82.10	83.45	83.00	84.60	77380	65.47	467	4399	5.68
VIVIDHA	BE	29-Jan-2020	0.35	0.35	0.40	0.30	0.40	0.35	0.36	107419	0.38	38	-	-
VIVIMEDLAB	EQ	29-Jan-2020	12.95	13.00	13.40	12.80	12.80	12.90	13.04	146475	19.10	401	81412	55.58
VLSFINANCE	EQ	29-Jan-2020	57.80	57.05	58.70	57.00	57.80	57.85	57.85	15188	8.79	173	12876	84.78
VMART	EQ	29-Jan-2020	1945.00	1957.00	2025.00	1957.00	1998.95	2010.50	2005.56	15418	309.22	1872	8166	52.96
VOLTAMP	EQ	29-Jan-2020	1300.30	1300.30	1316.00	1290.25	1292.00	1294.15	1304.48	3446	44.95	474	2604	75.57
VOLTAS	EQ	29-Jan-2020	716.40	716.35	718.40	704.60	706.60	707.75	711.29	738157	5250.47	19457	291840	39.54
VRLLOG	EQ	29-Jan-2020	288.45	289.00	289.00	280.30	286.15	287.70	285.99	97720	279.47	3766	39209	40.12
VSSL	EQ	29-Jan-2020	77.95	79.90	80.00	72.55	73.00	73.55	75.43	7983	6.02	430	5851	73.29
VSTIND	EQ	29-Jan-2020	4545.25	4579.80	4579.85	4500.00	4518.00	4506.45	4519.75	885	40.00	395	566	63.95
VSTTILLERS	EQ	29-Jan-2020	1350.05	1347.95	1358.90	1325.05	1345.00	1344.25	1341.53	11407	153.03	1246	7110	62.33
VTL	EQ	29-Jan-2020	1045.45	1058.85	1058.85	1021.80	1038.00	1034.25	1033.69	2882	29.79	499	1688	58.57
WABAG	EQ	29-Jan-2020	214.40	216.20	224.30	214.45	223.65	223.15	220.94	741370	1637.98	12465	196570	26.51
WABCOINDIA	EQ	29-Jan-2020	6727.50	6675.00	6755.90	6643.00	6740.00	6745.05	6713.65	3872	259.95	728	2775	71.67
WALCHANNAG	EQ	29-Jan-2020	69.45	69.80	71.10	68.60	70.00	70.00	70.09	259630	181.97	2592	74797	28.81
WANBURY	BE	29-Jan-2020	20.00	20.00	20.45	19.60	20.45	20.40	19.87	11344	2.25	23	-	-
WATERBASE	EQ	29-Jan-2020	139.60	140.35	144.40	140.10	140.65	141.10	141.99	155473	220.76	2748	56185	36.14
WEBELSOLAR	EQ	29-Jan-2020	29.95	29.05	31.10	29.05	29.75	30.15	30.35	160000	48.55	423	109318	68.32
WEIZFOREX	EQ	29-Jan-2020	373.25	375.00	390.00	364.00	367.00	368.10	376.14	4151	15.61	305	1135	27.34
WEIZMANIND	EQ	29-Jan-2020	27.50	27.55	28.85	26.55	28.20	27.35	28.08	20232	5.68	237	10734	53.05
WELCORP	EQ	29-Jan-2020	176.25	176.95	179.00	174.10	176.95	177.85	177.17	349462	619.15	6934	102923	29.45
WELENT	EQ	29-Jan-2020	82.15	82.60	83.00	80.30	81.05	81.05	81.72	131561	107.52	1678	75591	57.46
WELINV	EQ	29-Jan-2020	187.65	185.20	190.05	185.20	190.00	189.65	188.10	15998	30.09	71	14352	89.71
WELSPUNIND	EQ	29-Jan-2020	46.00	46.40	47.00	45.05	45.20	45.35	45.98	707383	325.25	5450	463171	65.48
WENDT	EQ	29-Jan-2020	2673.75	2699.95	2700.00	2620.05	2669.95	2663.70	2670.82	214	5.72	94	162	75.70
WESTLIFE	EQ	29-Jan-2020	436.55	442.10	444.90	433.00	438.55	437.90	435.94	267094	1164.37	4917	215456	80.67
WHEELS	EQ	29-Jan-2020	618.95	630.00	637.40	610.00	614.05	615.95	620.49	1966	12.20	273	1413	71.87
WHIRLPOOL	EQ	29-Jan-2020	2437.85	2456.00	2480.30	2413.15	2421.95	2422.80	2432.61	39617	963.73	5962	16604	41.91
WILLAMAGOR	EQ	29-Jan-2020	23.30	24.45	24.45	24.45	24.45	24.45	24.45	5657	1.38	22	5657	100.00
WINDMACHIN	EQ	29-Jan-2020	23.90	24.15	25.05	23.10	24.50	24.25	24.65	93625	23.08	854	53276	56.90
WIPL	BE	29-Jan-2020	60.00	57.00	59.00	57.00	57.00	57.00	57.30	6702	3.84	18	-	-
WIPRO	EQ	29-Jan-2020	244.05	244.60	247.40	243.25	246.30	246.75	246.22	2004689	4936.01	33122	977511	48.76
WOCKPHARMA	EQ	29-Jan-2020	343.85	346.50	355.00	340.25	348.55	349.65	348.29	4326667	15069.31	56320	329490	7.62
WONDERLA	EQ	29-Jan-2020	251.05	254.90	254.90	250.00	250.35	251.75	252.56	24644	62.24	1661	11774	47.78
WSTCSTPAPR	EQ	29-Jan-2020	230.10	231.90	235.80	231.20	233.50	233.80	233.83	64495	150.81	2126	38701	60.01
XCHANGING	EQ	29-Jan-2020	59.95	59.05	62.00	58.10	58.50	58.50	59.73	121463	72.55	1040	70014	57.64
XELPMOC	EQ	29-Jan-2020	63.95	63.65	75.00	63.35	63.55	63.40	66.83	9146	6.11	234	1872	20.47
XPROINDIA	EQ	29-Jan-2020	23.70	23.00	27.90	23.00	26.50	26.00	26.65	32742	8.73	291	19981	61.03
YESBANK	EQ	29-Jan-2020	41.65	41.85	42.35	41.00	41.05	41.20	41.57	141475654	58815.95	187608	19690325	13.92
ZEEL	EQ	29-Jan-2020	272.50	275.00	277.10	271.60	273.45	274.25	274.58	6924475	19013.22	62204	1463356	21.13
ZEEL	P2	29-Jan-2020	5.75	5.70	5.75	5.70	5.75	5.75	5.74	13456	0.77	9	13456	100.00
ZEELEARN	EQ	29-Jan-2020	19.25	19.25	19.70	18.50	18.90	18.85	19.01	92360	17.55	365	71821	77.76
ZEEMEDIA	BE	29-Jan-2020	6.30	6.45	6.45	6.00	6.15	6.10	6.13	256605	15.73	425	-	-
ZENITHEXPO	BE	29-Jan-2020	45.30	43.10	45.25	43.10	45.25	45.25	44.90	33	0.01	5	-	-
ZENSARTECH	EQ	29-Jan-2020	174.25	176.90	177.95	172.00	176.00	175.55	175.80	55349	97.30	2502	32406	58.55
ZENTEC	EQ	29-Jan-2020	59.45	60.85	60.85	57.00	57.10	57.55	58.42	35826	20.93	553	22129	61.77
ZICOM	BE	29-Jan-2020	1.80	1.80	1.85	1.75	1.75	1.75	1.82	3337	0.06	16	-	-
ZODIAC	SM	29-Jan-2020	21.05	20.50	20.50	20.50	20.50	20.50	20.50	14000	2.87	3	14000	100.00
ZODIACLOTH	EQ	29-Jan-2020	183.55	185.90	189.10	176.60	184.65	184.75	183.54	4364	8.01	245	3455	79.17
ZODJRDMKJ	EQ	29-Jan-2020	30.80	32.90	32.90	29.50	29.70	29.85	30.42	1572	0.48	100	1147	72.96
ZOTA	EQ	29-Jan-2020	182.40	182.50	182.50	180.00	181.45	181.35	181.58	21756	39.50	88	845	3.88
ZUARI	EQ	29-Jan-2020	111.25	112.70	113.05	109.50	110.60	110.75	111.25	61563	68.49	1084	29290	47.58
ZUARIGLOB	EQ	29-Jan-2020	55.95	56.25	57.50	56.00	56.30	56.40	56.54	49571	28.03	813	29176	58.86
ZYDUSWELL	EQ	29-Jan-2020	1533.35	1555.00	1555.00	1515.00	1522.95	1523.25	1530.01	3480	53.24	700	1991	57.21