nse-sec-bhavdata-full-2020-02-04.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	04-Feb-2020	34.45	34.70	35.50	34.00	34.80	34.80	34.84	19419	6.76	328	13808	71.11
3IINFOTECH	EQ	04-Feb-2020	2.15	2.15	2.40	2.15	2.35	2.30	2.30	1677171	38.51	765	867693	51.74
3MINDIA	EQ	04-Feb-2020	22637.05	22800.00	23661.00	22731.60	23350.00	23090.00	23196.03	8496	1970.74	2583	5938	69.89
3PLAND	EQ	04-Feb-2020	6.90	6.85	7.15	6.60	6.60	6.60	6.65	2089	0.14	15	2075	99.33
5PAISA	EQ	04-Feb-2020	182.70	181.65	187.95	180.00	183.40	182.20	182.86	3951	7.22	183	2230	56.44
63MOONS	EQ	04-Feb-2020	101.75	102.10	104.80	102.10	103.75	103.40	103.55	80721	83.58	2691	37560	46.53
762GS2039	GS	04-Feb-2020	96.60	96.60	96.60	96.60	96.60	96.60	96.60	100	0.10	1	100	100.00
772GS2049	GS	04-Feb-2020	92.30	95.25	95.25	95.25	95.25	95.25	95.25	300	0.29	3	300	100.00
A2ZINFRA	EQ	04-Feb-2020	6.75	6.70	7.35	6.70	6.80	6.80	6.95	294270	20.46	518	164307	55.84
AAKASH	SM	04-Feb-2020	64.50	67.60	67.65	61.50	67.65	66.30	67.04	84000	56.31	12	80000	95.24
AARON	SM	04-Feb-2020	48.85	48.75	48.75	48.75	48.75	48.75	48.75	3300	1.61	1	3300	100.00
AARTIDRUGS	EQ	04-Feb-2020	586.75	586.75	600.00	586.75	598.00	597.40	593.99	11955	71.01	938	8326	69.64
AARTIIND	EQ	04-Feb-2020	969.05	982.95	998.00	956.10	963.00	963.25	967.68	198175	1917.70	18348	96979	48.94
AARVEEDEN	EQ	04-Feb-2020	13.25	13.70	13.70	12.65	13.10	13.05	13.10	1956	0.26	57	558	28.53
AAVAS	EQ	04-Feb-2020	1988.80	1988.80	2000.00	1965.00	1975.00	1970.60	1977.39	15186	300.29	3259	8367	55.10
ABAN	EQ	04-Feb-2020	24.20	24.20	24.90	23.10	23.90	24.00	23.83	46730	11.14	494	33329	71.32
ABB	EQ	04-Feb-2020	1292.30	1301.00	1324.00	1293.80	1310.05	1311.30	1308.75	21892	286.51	1867	8094	36.97
ABBOTINDIA	EQ	04-Feb-2020	12746.25	12839.00	13280.00	12796.25	13081.05	13134.35	13057.80	13188	1722.06	3773	7762	58.86
ABCAPITAL	EQ	04-Feb-2020	92.10	93.00	96.00	92.95	95.45	95.00	94.40	2766962	2612.03	20892	1184363	42.80
ABFRL	EQ	04-Feb-2020	230.00	231.00	232.40	227.50	228.00	229.65	229.57	506335	1162.38	7123	401733	79.34
ABINFRA	SM	04-Feb-2020	11.85	11.95	11.95	11.95	11.95	11.95	11.95	12000	1.43	3	12000	100.00
ABMINTLTD	BE	04-Feb-2020	14.85	14.85	14.85	14.85	14.85	14.85	14.85	15	0.00	1	-	-
ABSLBANETF	EQ	04-Feb-2020	300.73	305.01	305.01	305.01	305.01	305.01	305.01	5	0.02	1	5	100.00
ABSLNN50ET	EQ	04-Feb-2020	276.44	278.92	282.82	278.75	282.82	282.82	278.91	53	0.15	4	51	96.23
ACC	EQ	04-Feb-2020	1456.55	1463.80	1506.00	1463.00	1488.15	1487.25	1491.42	944148	14081.19	19558	418256	44.30
ACCELYA	EQ	04-Feb-2020	1030.70	1030.70	1052.50	1025.20	1045.00	1044.45	1042.95	3678	38.36	478	2540	69.06
ACCURACY	SM	04-Feb-2020	21.80	22.85	22.85	22.85	22.85	22.85	22.85	3200	0.73	2	3200	100.00
ACE	EQ	04-Feb-2020	80.60	81.45	81.60	72.15	75.00	74.35	77.26	296918	229.41	2809	184802	62.24
ACEINTEG	SM	04-Feb-2020	13.60	14.25	14.25	14.25	14.25	14.25	14.25	3000	0.43	1	3000	100.00
ADANIENT	EQ	04-Feb-2020	220.90	222.65	227.15	222.05	224.60	225.45	225.19	2028088	4567.12	11967	290240	14.31
ADANIGAS	EQ	04-Feb-2020	165.15	166.80	169.00	166.20	167.15	167.15	167.69	741382	1243.26	8171	267473	36.08
ADANIGREEN	EQ	04-Feb-2020	196.15	201.90	205.95	190.10	198.20	198.00	199.47	3984199	7947.37	57318	1277550	32.07
ADANIPORTS	EQ	04-Feb-2020	367.35	370.10	376.00	366.35	368.35	372.50	372.34	3061868	11400.64	37727	767128	25.05
ADANIPOWER	EQ	04-Feb-2020	59.00	59.05	60.70	59.05	60.45	60.45	60.22	5643410	3398.42	10899	1135433	20.12
ADANITRANS	EQ	04-Feb-2020	332.05	333.00	338.00	327.90	333.80	333.90	332.98	150439	500.93	4447	56466	37.53
ADFFOODS	EQ	04-Feb-2020	286.30	287.00	304.20	287.00	294.00	292.00	295.46	61100	180.52	1750	40704	66.62
ADHUNIKIND	EQ	04-Feb-2020	38.25	37.00	38.90	36.70	37.90	37.45	37.53	5478	2.06	252	4064	74.19
ADLABS	BE	04-Feb-2020	3.80	3.80	3.85	3.65	3.70	3.70	3.71	58753	2.18	105	-	-
ADORWELD	EQ	04-Feb-2020	298.80	308.00	315.00	305.30	307.70	309.20	310.99	7632	23.73	445	3837	50.28
ADROITINFO	BE	04-Feb-2020	6.60	6.60	6.60	6.30	6.30	6.30	6.31	410	0.03	4	-	-
ADSL	BE	04-Feb-2020	21.95	22.00	23.00	22.00	23.00	22.95	22.84	37305	8.52	280	-	-
ADVANIHOTR	EQ	04-Feb-2020	52.15	55.25	59.80	54.20	55.15	55.70	55.99	38668	21.65	550	23392	60.49
ADVENZYMES	EQ	04-Feb-2020	161.70	162.05	169.00	161.55	168.80	168.20	166.39	32507	54.09	1484	20730	63.77
AEGISCHEM	EQ	04-Feb-2020	205.80	207.70	235.00	207.00	230.80	230.35	229.01	1149314	2632.07	22131	387354	33.70
AFFLE	EQ	04-Feb-2020	1754.40	1780.00	1835.00	1776.00	1787.05	1796.70	1798.29	412370	7415.59	29116	174744	42.38
AGARIND	EQ	04-Feb-2020	82.75	82.75	84.90	74.50	76.05	76.75	75.98	91397	69.44	1691	52718	57.68
AGCNET	EQ	04-Feb-2020	253.90	263.95	266.55	253.10	256.50	257.70	259.03	46897	121.48	2799	33517	71.47
AGRITECH	EQ	04-Feb-2020	45.70	44.70	46.80	44.70	46.20	46.05	45.47	10806	4.91	305	6977	64.57
AGROPHOS	EQ	04-Feb-2020	21.40	20.35	20.35	20.35	20.35	20.35	20.35	2082	0.42	50	2082	100.00
AHLEAST	EQ	04-Feb-2020	182.45	192.15	195.90	178.05	180.00	180.10	184.47	1989	3.67	197	1452	73.00
AHLUCONT	EQ	04-Feb-2020	343.85	343.00	346.60	329.00	335.00	333.65	334.87	9340	31.28	691	4452	47.67
AHLWEST	EQ	04-Feb-2020	335.10	330.00	342.00	326.20	327.10	329.50	334.59	422	1.41	232	115	27.25
AIAENG	EQ	04-Feb-2020	1769.25	1778.10	1819.60	1765.00	1765.00	1775.65	1790.08	9513	170.29	1108	4341	45.63
AIONJSW	EQ	04-Feb-2020	13.95	14.25	14.40	13.65	13.70	13.75	13.83	182647	25.26	297	151464	82.93
AIRAN	EQ	04-Feb-2020	13.70	13.80	14.00	13.05	13.10	13.10	13.63	23232	3.17	81	13913	59.89
AJANTPHARM	EQ	04-Feb-2020	1174.60	1185.00	1218.00	1159.00	1190.00	1182.55	1192.90	428955	5117.02	12081	296793	69.19
AJMERA	EQ	04-Feb-2020	123.50	125.35	133.80	124.50	133.50	133.00	130.17	63327	82.44	1919	33400	52.74
AKASH	BE	04-Feb-2020	91.50	94.90	96.00	89.00	95.00	94.50	93.59	5221	4.89	85	-	-
AKSHARCHEM	EQ	04-Feb-2020	226.10	226.10	240.85	226.10	236.30	236.45	234.34	1964	4.60	176	1583	80.60
AKSHOPTFBR	EQ	04-Feb-2020	7.45	7.50	7.75	7.35	7.60	7.55	7.56	165041	12.48	355	94480	57.25
AKZOINDIA	EQ	04-Feb-2020	2045.40	2055.60	2139.00	2005.20	2074.90	2065.05	2058.41	10699	220.23	1448	7341	68.61
ALANKIT	EQ	04-Feb-2020	14.20	14.20	14.40	13.50	13.50	13.50	13.76	61586	8.48	200	27852	45.22
ALBERTDAVD	EQ	04-Feb-2020	452.75	459.00	474.00	453.10	470.00	464.55	465.97	10397	48.45	480	5677	54.60
ALBK	EQ	04-Feb-2020	16.90	17.00	17.10	16.60	16.65	16.65	16.81	687858	115.63	2712	345480	50.23
ALCHEM	BE	04-Feb-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	2281	0.04	5	-	-
ALEMBICLTD	EQ	04-Feb-2020	54.40	55.40	56.00	53.80	54.00	54.10	54.66	202386	110.63	1585	120802	59.69
ALICON	EQ	04-Feb-2020	373.00	373.40	395.00	373.40	385.00	385.35	385.02	2637	10.15	485	1517	57.53
ALKALI	EQ	04-Feb-2020	47.90	47.40	52.00	47.40	48.20	48.65	49.08	6815	3.34	195	5043	74.00
ALKEM	EQ	04-Feb-2020	2376.60	2380.00	2443.20	2335.00	2375.50	2370.80	2394.68	128380	3074.29	8618	66522	51.82
ALKYLAMINE	EQ	04-Feb-2020	1350.60	1370.00	1400.00	1365.30	1380.55	1386.65	1386.98	49992	693.38	2385	34208	68.43
ALLCARGO	EQ	04-Feb-2020	109.85	111.90	112.00	109.80	110.05	110.05	110.54	339467	375.23	4831	185519	54.65
ALLSEC	EQ	04-Feb-2020	283.35	281.00	287.05	281.00	281.35	282.35	283.58	8669	24.58	198	5830	67.25
ALMONDZ	EQ	04-Feb-2020	15.35	14.70	16.10	14.70	16.10	15.35	15.14	2506	0.38	21	1906	76.06
ALPA	EQ	04-Feb-2020	17.85	18.35	20.75	17.55	20.25	20.10	19.72	87186	17.20	799	38445	44.10
ALPHAGEO	EQ	04-Feb-2020	179.05	188.90	196.95	173.10	196.95	196.95	191.79	7997	15.34	402	6147	76.87
ALPSINDUS	BE	04-Feb-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	2631	0.03	15	-	-
AMARAJABAT	EQ	04-Feb-2020	785.70	784.70	794.50	773.60	778.00	776.90	781.81	650241	5083.66	34881	164751	25.34
AMBER	EQ	04-Feb-2020	1534.30	1560.00	1619.80	1555.55	1610.00	1603.25	1594.96	121732	1941.57	10020	54842	45.05
AMBIKCO	EQ	04-Feb-2020	836.85	839.00	855.00	831.65	854.00	851.00	844.94	2029	17.14	351	1623	79.99
AMBUJACEM	EQ	04-Feb-2020	200.75	202.80	210.00	202.45	207.85	206.80	205.96	3761981	7748.10	28428	1899878	50.50
AMDIND	EQ	04-Feb-2020	16.50	17.00	17.20	16.30	16.50	16.55	16.52	5051	0.83	78	4701	93.07
AMJLAND	EQ	04-Feb-2020	21.05	20.95	22.50	20.80	21.25	21.60	21.53	2873	0.62	59	2631	91.58
AMRUTANJAN	EQ	04-Feb-2020	454.80	461.80	479.50	454.00	477.00	476.75	469.99	42547	199.97	3086	20240	47.57
ANANTRAJ	EQ	04-Feb-2020	33.25	34.00	34.60	33.35	34.15	34.35	34.08	171563	58.47	1922	88074	51.34
ANDHRABANK	EQ	04-Feb-2020	15.85	15.90	16.10	15.90	16.00	16.00	15.99	312377	49.96	1397	175412	56.15
ANDHRACEMT	EQ	04-Feb-2020	2.30	2.40	2.40	2.25	2.30	2.30	2.30	237538	5.47	155	228981	96.40
ANDHRSUGAR	EQ	04-Feb-2020	310.25	314.80	316.50	300.50	302.00	303.20	310.14	55154	171.05	1741	38121	69.12
ANDPAPER	EQ	04-Feb-2020	280.50	281.90	292.00	281.25	289.00	286.10	286.52	14367	41.16	307	8848	61.59
ANIKINDS	BE	04-Feb-2020	10.00	10.05	10.05	9.60	9.65	9.75	9.81	1213	0.12	23	-	-
ANKITMETAL	BE	04-Feb-2020	0.40	0.35	0.45	0.35	0.45	0.45	0.39	20298	0.08	33	-	-
ANSALAPI	EQ	04-Feb-2020	5.00	5.00	5.10	4.90	5.10	5.00	5.01	11434	0.57	57	9627	84.20
ANSALHSG	BE	04-Feb-2020	5.30	5.05	5.35	5.05	5.05	5.10	5.13	20840	1.07	56	-	-
ANTGRAPHIC	BE	04-Feb-2020	0.65	0.65	0.70	0.60	0.70	0.65	0.63	93060	0.58	24	-	-
ANUP	EQ	04-Feb-2020	624.10	639.00	655.45	618.50	620.00	623.20	640.67	20860	133.64	2450	10688	51.24
APARINDS	EQ	04-Feb-2020	386.35	387.50	393.95	385.35	386.90	386.75	389.28	23722	92.34	1523	17738	74.77
APCL	EQ	04-Feb-2020	154.95	159.60	164.00	156.35	160.95	160.75	161.12	6474	10.43	267	4005	61.86
APCOTEXIND	EQ	04-Feb-2020	147.85	151.75	154.90	150.10	150.10	151.30	152.10	23644	35.96	764	13625	57.63
APEX	EQ	04-Feb-2020	373.85	376.85	385.00	366.50	385.00	381.45	378.41	360664	1364.80	11073	94319	26.15
APLAPOLLO	EQ	04-Feb-2020	1921.75	1927.00	2005.95	1927.00	1971.00	1975.45	1975.66	39263	775.70	5823	25648	65.32
APLLTD	EQ	04-Feb-2020	624.05	624.05	634.80	614.90	618.00	617.50	620.68	146448	908.97	8900	106323	72.60
APOLLO	EQ	04-Feb-2020	74.65	75.50	77.00	74.60	75.55	76.25	75.94	28184	21.40	730	17754	62.99
APOLLOHOSP	EQ	04-Feb-2020	1695.85	1695.85	1704.90	1661.00	1680.00	1671.05	1687.42	384789	6493.02	24610	130709	33.97
APOLLOPIPE	EQ	04-Feb-2020	389.05	405.00	405.95	385.00	400.00	399.10	396.21	11404	45.18	996	7160	62.78
APOLLOTYRE	EQ	04-Feb-2020	161.05	163.50	165.15	160.50	162.15	161.55	162.84	3108857	5062.52	17468	1006803	32.38
APOLSINHOT	EQ	04-Feb-2020	729.20	734.95	768.05	729.20	729.20	730.95	742.22	1658	12.31	249	1026	61.88
APTECHT	EQ	04-Feb-2020	159.30	160.65	162.70	158.00	159.00	159.50	160.15	140440	224.92	3547	47504	33.83
ARCHIDPLY	EQ	04-Feb-2020	29.35	30.10	31.40	29.10	29.60	29.60	30.42	27528	8.37	260	11180	40.61
ARCHIES	EQ	04-Feb-2020	17.05	16.85	17.50	16.50	17.15	16.85	17.04	34064	5.81	272	26995	79.25
ARCOTECH	BE	04-Feb-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.86	22861	0.42	36	-	-
ARIES	EQ	04-Feb-2020	66.50	67.10	68.40	66.60	68.20	67.60	67.33	40404	27.20	606	26805	66.34
ARIHANT	EQ	04-Feb-2020	23.00	23.00	23.50	22.00	22.50	22.40	22.68	3288	0.75	316	2519	76.61
ARIHANTSUP	EQ	04-Feb-2020	29.25	27.80	29.00	27.80	27.85	27.95	28.20	3210	0.91	27	2362	73.58
ARMANFIN	EQ	04-Feb-2020	724.45	742.00	768.00	730.60	765.00	761.65	752.67	7993	60.16	639	5589	69.92
AROGRANITE	EQ	04-Feb-2020	34.90	35.00	36.95	34.15	35.85	35.85	35.45	10106	3.58	204	8087	80.02
ARROWGREEN	EQ	04-Feb-2020	46.70	46.70	51.35	46.20	51.35	51.35	50.42	6408	3.23	191	3932	61.36
ARROWTEX	BE	04-Feb-2020	8.80	9.20	9.20	8.80	9.10	9.10	9.08	2707	0.25	19	-	-
ARSHIYA	EQ	04-Feb-2020	16.20	16.20	16.80	16.10	16.20	16.20	16.34	11436	1.87	76	10350	90.50
ARSSINFRA	EQ	04-Feb-2020	19.60	20.85	20.85	19.20	19.30	19.50	19.54	9610	1.88	172	6152	64.02
ARTEMISMED	BE	04-Feb-2020	273.25	259.60	275.00	259.60	275.00	274.25	262.81	2103	5.53	28	-	-
ARVIND	EQ	04-Feb-2020	41.00	41.25	43.50	41.00	43.35	43.10	42.52	1406751	598.14	4764	595210	42.31
ARVINDFASN	EQ	04-Feb-2020	361.55	369.00	375.00	362.00	365.00	368.80	368.79	11090	40.90	819	7051	63.58
ARVSMART	EQ	04-Feb-2020	90.85	91.10	92.95	91.00	92.20	92.00	91.96	7560	6.95	386	4706	62.25
ASAHIINDIA	EQ	04-Feb-2020	260.85	263.95	273.00	255.30	268.00	266.65	264.09	129924	343.11	4216	71906	55.34
ASAHISONG	EQ	04-Feb-2020	136.60	134.40	139.35	134.00	136.20	136.25	136.62	3633	4.96	189	2599	71.54
ASAL	EQ	04-Feb-2020	30.10	31.15	31.15	29.70	30.90	30.55	30.50	5301	1.62	60	3655	68.95
ASCOM	SM	04-Feb-2020	32.50	32.55	33.00	32.55	33.00	33.00	32.65	48000	15.67	12	44000	91.67
ASHAPURMIN	EQ	04-Feb-2020	33.90	34.00	35.55	33.15	34.15	34.00	34.09	23316	7.95	221	22930	98.34
ASHIANA	EQ	04-Feb-2020	104.85	104.85	106.00	102.60	104.00	103.75	103.83	20448	21.23	344	12525	61.25
ASHIMASYN	EQ	04-Feb-2020	6.95	7.15	7.60	6.95	7.20	7.40	7.26	32094	2.33	150	19319	60.20
ASHOKA	EQ	04-Feb-2020	106.70	107.50	109.95	106.00	107.00	107.05	108.19	355609	384.72	4203	213006	59.90
ASHOKLEY	EQ	04-Feb-2020	78.00	78.00	79.30	77.35	79.05	79.00	78.41	18338944	14380.36	58102	4802916	26.19
ASIANHOTNR	EQ	04-Feb-2020	83.95	87.30	91.80	83.30	91.75	91.25	88.79	4716	4.19	349	2715	57.57
ASIANPAINT	EQ	04-Feb-2020	1867.65	1870.00	1896.75	1855.05	1896.75	1891.30	1877.61	1830049	34361.13	90719	709331	38.76
ASIANTILES	EQ	04-Feb-2020	214.05	218.00	225.85	216.40	221.20	223.10	221.92	112685	250.07	4153	39274	34.85
ASPINWALL	EQ	04-Feb-2020	156.20	157.00	160.05	156.00	159.80	159.80	158.47	2646	4.19	33	1524	57.60
ASTEC	EQ	04-Feb-2020	478.15	478.15	498.15	474.65	477.10	478.30	489.89	13315	65.23	812	8090	60.76
ASTERDM	EQ	04-Feb-2020	165.15	168.90	168.90	165.00	167.00	166.50	166.99	80207	133.94	1337	56935	70.99
ASTRAL	EQ	04-Feb-2020	1166.60	1179.15	1213.65	1168.85	1187.00	1185.75	1193.34	66124	789.09	6330	41128	62.20
ASTRAMICRO	EQ	04-Feb-2020	91.20	93.75	98.00	93.05	97.60	96.80	95.62	889013	850.11	10295	479297	53.91
ASTRAZEN	EQ	04-Feb-2020	2613.50	2550.00	2630.05	2531.10	2550.00	2541.00	2562.43	36950	946.82	5161	21917	59.32
ASTRON	EQ	04-Feb-2020	39.45	40.30	40.30	38.90	39.50	39.80	39.24	42051	16.50	229	32461	77.19
ATFL	EQ	04-Feb-2020	686.35	680.50	693.55	680.50	691.00	691.00	687.99	2995	20.61	206	2289	76.43
ATLANTA	EQ	04-Feb-2020	5.80	5.80	5.90	5.60	5.75	5.65	5.71	16480	0.94	71	13753	83.45
ATLASCYCLE	BE	04-Feb-2020	46.15	47.00	47.00	45.00	46.40	46.30	46.06	4825	2.22	69	-	-
ATUL	EQ	04-Feb-2020	4834.15	4890.90	4951.00	4810.00	4821.05	4837.40	4871.25	16139	786.17	3230	10756	66.65
ATULAUTO	EQ	04-Feb-2020	237.75	238.05	247.80	238.05	244.00	242.00	243.10	31894	77.54	3417	16244	50.93
AUBANK	EQ	04-Feb-2020	1043.95	1051.80	1061.40	1044.00	1050.00	1051.80	1050.72	260618	2738.38	18530	149101	57.21
AURIONPRO	EQ	04-Feb-2020	55.00	55.00	57.35	50.60	54.15	54.25	54.59	11296	6.17	231	8852	78.36
AUROPHARMA	EQ	04-Feb-2020	473.50	476.00	505.25	476.00	495.60	494.80	495.58	4880725	24188.04	66397	719222	14.74
AUSOMENT	BE	04-Feb-2020	36.00	37.00	37.70	35.55	35.55	37.45	37.42	803	0.30	8	-	-
AUTOAXLES	EQ	04-Feb-2020	812.20	849.00	849.00	806.00	813.00	817.95	820.75	5404	44.35	1674	2614	48.37
AUTOIND	BE	04-Feb-2020	23.60	23.50	24.50	23.20	24.35	23.65	23.59	1842	0.43	26	-	-
AUTOLITIND	EQ	04-Feb-2020	22.95	22.80	23.35	22.25	22.70	22.70	22.71	16346	3.71	151	8683	53.12
AVADHSUGAR	EQ	04-Feb-2020	258.00	260.60	275.20	260.50	264.00	263.40	267.14	150275	401.45	4475	61530	40.94
AVANTIFEED	EQ	04-Feb-2020	670.05	674.00	690.90	664.00	672.00	669.30	674.95	1033295	6974.22	31995	452041	43.75
AVROIND	SM	04-Feb-2020	54.65	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
AVTNPL	EQ	04-Feb-2020	31.85	32.00	36.00	32.00	35.30	35.55	34.36	147034	50.52	1640	100342	68.24
AXISBANK	EQ	04-Feb-2020	708.95	712.45	720.60	710.00	715.20	715.00	715.50	9653925	69074.08	122548	4303984	44.58
AXISCADES	BE	04-Feb-2020	60.00	61.95	61.95	57.00	60.00	58.30	58.78	45467	26.73	272	-	-
AXISGOLD	EQ	04-Feb-2020	3578.15	3550.00	3560.00	3536.55	3540.00	3543.60	3549.66	147	5.22	54	95	64.63
AXISNIFTY	EQ	04-Feb-2020	1210.68	1221.54	1238.43	1221.54	1238.43	1238.43	1234.82	88	1.09	9	79	89.77
AYMSYNTEX	EQ	04-Feb-2020	33.50	33.55	35.95	33.55	34.00	34.50	34.60	8167	2.83	127	4430	54.24
BAGFILMS	BE	04-Feb-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.82	24817	0.45	43	-	-
BAJAJ-AUTO	EQ	04-Feb-2020	3284.50	3270.00	3313.00	3151.00	3160.90	3162.80	3221.67	1546450	49821.58	86685	389230	25.17
BAJAJCON	EQ	04-Feb-2020	214.95	218.00	221.30	214.30	215.95	215.20	217.88	112089	244.22	3668	64749	57.77
BAJAJELEC	EQ	04-Feb-2020	375.35	376.10	420.50	367.95	409.70	410.45	395.72	1471497	5822.99	29541	355802	24.18
BAJAJFINSV	EQ	04-Feb-2020	9086.15	9180.00	9624.90	9161.30	9535.00	9534.90	9424.64	463697	43701.78	53019	90796	19.58
BAJAJHIND	EQ	04-Feb-2020	6.05	6.10	6.25	6.10	6.15	6.15	6.16	980245	60.41	1018	521099	53.16
BAJAJHLDNG	EQ	04-Feb-2020	3600.80	3619.00	3770.00	3600.00	3739.00	3728.35	3707.83	581865	21574.55	18645	542298	93.20
BAJFINANCE	EQ	04-Feb-2020	4359.35	4387.95	4550.00	4377.15	4515.95	4519.25	4477.90	1958323	87691.74	100939	543455	27.75
BALAJITELE	EQ	04-Feb-2020	50.60	51.45	53.00	51.00	52.30	52.45	52.33	16098	8.42	231	7343	45.61
BALAMINES	EQ	04-Feb-2020	397.10	408.10	428.05	405.25	407.50	408.00	411.54	49803	204.96	1985	22780	45.74
BALAXI	EQ	04-Feb-2020	79.15	79.50	87.00	79.50	86.00	85.95	85.28	636	0.54	32	546	85.85
BALKRISHNA	BE	04-Feb-2020	16.70	16.50	17.50	16.50	17.50	17.40	17.01	2421	0.41	19	-	-
BALKRISIND	EQ	04-Feb-2020	1081.80	1082.05	1137.40	1082.05	1125.00	1126.15	1106.66	1348044	14918.22	33314	513774	38.11
BALLARPUR	BE	04-Feb-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.60	672691	4.07	180	-	-
BALMLAWRIE	EQ	04-Feb-2020	115.15	116.00	123.60	113.40	117.25	117.60	117.66	94790	111.53	2264	44501	46.95
BALPHARMA	EQ	04-Feb-2020	42.65	42.00	44.90	40.25	43.00	43.15	42.72	22098	9.44	355	8962	40.56
BALRAMCHIN	EQ	04-Feb-2020	156.85	158.65	161.95	156.25	157.05	157.15	158.42	932107	1476.65	12624	458588	49.20
BANARBEADS	EQ	04-Feb-2020	36.30	37.50	38.50	34.55	37.20	36.40	35.93	13157	4.73	168	5051	38.39
BANARISUG	EQ	04-Feb-2020	1403.00	1404.85	1474.95	1400.00	1420.00	1420.00	1414.16	266	3.76	101	148	55.64
BANCOINDIA	EQ	04-Feb-2020	99.55	100.10	103.90	99.95	100.50	100.55	100.93	21689	21.89	750	16048	73.99
BANDHANBNK	EQ	04-Feb-2020	438.00	440.00	442.35	433.00	438.50	437.90	437.73	2472717	10823.84	47978	1962583	79.37
BANG	EQ	04-Feb-2020	18.45	18.45	19.00	16.65	17.80	17.45	17.33	15326	2.66	158	11243	73.36
BANKBARODA	EQ	04-Feb-2020	85.90	86.80	87.90	86.10	87.05	87.10	87.09	21444489	18676.47	45540	3168571	14.78
BANKBEES	EQ	04-Feb-2020	306.93	308.34	314.20	308.22	312.70	312.90	313.59	604382	1895.29	3751	506536	83.81
BANKINDIA	EQ	04-Feb-2020	65.10	65.10	66.10	64.80	65.70	65.55	65.53	1323547	867.34	6802	253414	19.15
BANSWRAS	BE	04-Feb-2020	117.00	120.00	121.75	113.10	121.75	120.10	119.17	15275	18.20	60	-	-
BARTRONICS	BE	04-Feb-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.18	8403	0.10	25	-	-
BASF	EQ	04-Feb-2020	959.75	964.50	988.25	964.50	980.00	979.55	980.46	13921	136.49	1799	9212	66.17
BASML	EQ	04-Feb-2020	132.30	134.40	139.00	118.30	120.25	123.65	128.15	2392	3.07	262	2130	89.05
BATAINDIA	EQ	04-Feb-2020	1850.20	1855.00	1882.50	1838.55	1868.00	1866.10	1865.75	823360	15361.85	35296	100805	12.24
BAYERCROP	EQ	04-Feb-2020	4255.25	4310.00	4475.00	4310.00	4447.65	4441.65	4420.22	59084	2611.64	6921	38276	64.78
BBL	EQ	04-Feb-2020	839.25	841.00	883.90	841.00	866.45	866.70	869.36	10474	91.06	896	6206	59.25
BBTC	EQ	04-Feb-2020	1118.15	1128.50	1153.00	1124.05	1149.00	1143.90	1142.91	63160	721.86	3828	21176	33.53
BCG	BE	04-Feb-2020	5.15	5.15	5.35	4.90	5.00	4.95	4.94	402131	19.86	232	-	-
BCP	BE	04-Feb-2020	21.25	20.95	22.30	20.95	21.80	21.65	21.58	98279	21.21	83	-	-
BDL	EQ	04-Feb-2020	276.15	278.90	283.90	278.00	278.95	279.10	280.77	34403	96.60	2191	19618	57.02
BEARDSELL	BE	04-Feb-2020	9.80	9.70	9.70	9.35	9.70	9.70	9.46	10	0.00	4	-	-
BEDMUTHA	BE	04-Feb-2020	15.60	15.60	15.75	15.20	15.30	15.30	15.41	1085	0.17	18	-	-
BEL	EQ	04-Feb-2020	83.50	84.55	87.10	84.45	84.70	84.85	85.58	14808948	12672.97	47516	5635840	38.06
BEML	EQ	04-Feb-2020	950.10	955.00	965.00	945.00	948.90	953.70	955.63	143591	1372.19	5262	36011	25.08
BEPL	EQ	04-Feb-2020	46.75	47.95	48.75	47.60	47.60	47.70	48.05	302072	145.13	4328	130258	43.12
BERGEPAINT	EQ	04-Feb-2020	570.30	576.10	593.95	565.15	593.00	588.50	579.89	1965599	11398.37	35511	482808	24.56
BETA	SM	04-Feb-2020	66.00	65.15	66.00	65.00	66.00	66.00	65.16	7200	4.69	6	6400	88.89
BFINVEST	EQ	04-Feb-2020	320.15	320.20	327.00	315.00	315.30	318.00	323.09	23127	74.72	1381	8234	35.60
BFUTILITIE	EQ	04-Feb-2020	278.10	281.00	288.60	281.00	287.00	285.00	284.87	150302	428.17	3956	52729	35.08
BGLOBAL	BE	04-Feb-2020	1.45	1.40	1.50	1.40	1.40	1.40	1.40	2533	0.04	10	-	-
BGRENERGY	EQ	04-Feb-2020	35.20	35.45	36.55	35.35	35.95	35.80	35.91	152338	54.70	1204	84206	55.28
BHAGERIA	EQ	04-Feb-2020	112.20	112.15	115.35	112.15	114.40	113.50	113.81	23582	26.84	412	15117	64.10
BHAGYANGR	EQ	04-Feb-2020	20.85	21.45	21.45	19.80	20.20	20.20	20.35	18474	3.76	175	8431	45.64
BHAGYAPROP	EQ	04-Feb-2020	23.65	23.00	23.50	22.55	23.50	23.50	22.59	919	0.21	11	918	99.89
BHANDARI	EQ	04-Feb-2020	1.20	1.15	1.25	1.15	1.25	1.15	1.19	72350	0.86	63	57487	79.46
BHARATFORG	EQ	04-Feb-2020	488.45	489.00	509.00	489.00	505.35	502.30	501.85	847450	4252.89	15294	163588	19.30
BHARATGEAR	BE	04-Feb-2020	60.10	60.00	60.00	58.00	60.00	60.00	59.77	4011	2.40	78	-	-
BHARATRAS	EQ	04-Feb-2020	6309.40	6310.70	6650.00	6310.65	6625.00	6613.35	6533.28	3084	201.49	929	2210	71.66
BHARATWIRE	EQ	04-Feb-2020	26.15	26.20	30.80	26.20	26.65	27.10	26.33	1991253	524.35	1045	1947049	97.78
BHARTIARTL	EQ	04-Feb-2020	510.05	514.00	522.60	503.45	520.50	518.90	512.37	14376670	73661.41	140565	5530700	38.47
BHEL	EQ	04-Feb-2020	39.45	39.80	40.20	39.35	40.00	39.95	39.77	13225776	5259.97	31290	3491665	26.40
BIGBLOC	BE	04-Feb-2020	37.40	37.50	39.25	37.25	39.00	38.05	38.46	892	0.34	20	-	-
BIL	EQ	04-Feb-2020	170.40	168.00	177.25	165.20	173.00	170.80	172.15	1497	2.58	172	512	34.20
BILENERGY	EQ	04-Feb-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.81	494327	4.00	179	236098	47.76
BINDALAGRO	EQ	04-Feb-2020	12.75	13.00	13.60	12.90	13.30	13.25	13.21	27511	3.63	215	18712	68.02
BIOCON	EQ	04-Feb-2020	298.50	300.35	301.50	279.00	291.00	290.10	286.46	12882529	36902.68	133184	3240277	25.15
BIOFILCHEM	BE	04-Feb-2020	11.90	11.50	12.25	11.50	12.00	12.00	11.81	4945	0.58	57	-	-
BIRLACABLE	EQ	04-Feb-2020	53.55	54.70	55.60	54.10	54.20	54.55	54.80	39640	21.72	596	21342	53.84
BIRLACORPN	EQ	04-Feb-2020	768.50	775.00	788.00	763.00	779.25	782.45	778.40	93676	729.17	4308	36735	39.21
BIRLAMONEY	EQ	04-Feb-2020	33.10	33.95	33.95	33.25	33.35	33.40	33.46	57208	19.14	979	30709	53.68
BLBLIMITED	EQ	04-Feb-2020	4.65	4.90	5.20	4.25	4.60	4.60	4.75	16595	0.79	54	11184	67.39
BLISSGVS	EQ	04-Feb-2020	140.25	142.10	143.00	139.60	140.25	140.55	140.85	303477	427.44	2636	173899	57.30
BLKASHYAP	EQ	04-Feb-2020	9.00	8.75	9.25	8.10	8.25	8.15	8.39	374800	31.46	617	290439	77.49
BLS	EQ	04-Feb-2020	67.20	65.50	69.90	65.50	69.40	68.70	67.60	35343	23.89	1673	27112	76.71
BLUEBLENDS	BE	04-Feb-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	550	0.00	2	-	-
BLUEDART	EQ	04-Feb-2020	2675.10	2730.00	2730.75	2650.00	2690.25	2704.95	2695.73	3705	99.88	874	2144	57.87
BLUESTARCO	EQ	04-Feb-2020	803.75	806.80	814.95	799.10	802.05	802.80	809.09	267632	2165.39	4247	245720	91.81
BODALCHEM	EQ	04-Feb-2020	68.30	69.45	72.95	69.10	72.60	72.10	71.54	172799	123.62	1989	82239	47.59
BOMDYEING	EQ	04-Feb-2020	83.50	84.55	87.70	84.55	87.50	86.50	86.12	1764375	1519.51	11446	572409	32.44
BOROSIL	EQ	04-Feb-2020	177.85	176.50	213.40	173.40	208.80	208.60	204.30	2021843	4130.70	28639	357168	17.67
BOSCHLTD	EQ	04-Feb-2020	13619.50	13720.00	14100.00	13651.00	14000.00	14013.25	13886.37	16428	2281.25	5789	5139	31.28
BPCL	EQ	04-Feb-2020	460.30	465.00	481.10	462.00	480.30	478.50	471.58	7841910	36981.06	108529	3206670	40.89
BPL	EQ	04-Feb-2020	21.45	21.45	22.50	21.45	22.20	22.20	22.02	100121	22.05	794	50291	50.23
BRFL	EQ	04-Feb-2020	4.05	4.20	4.20	3.85	4.10	4.05	3.96	25199	1.00	4236	21645	85.90
BRIGADE	EQ	04-Feb-2020	230.05	231.90	236.90	228.75	233.90	233.55	233.70	77606	181.37	8097	43333	55.84
BRITANNIA	EQ	04-Feb-2020	3230.05	3235.00	3300.00	3188.00	3247.00	3232.50	3242.09	511585	16586.05	47607	193181	37.76
BRITANNIA	N2	04-Feb-2020	31.72	31.50	32.00	31.31	31.81	31.82	31.77	12144	3.86	123	8210	67.61
BRNL	EQ	04-Feb-2020	61.60	62.05	64.90	61.95	62.65	62.85	62.81	3954	2.48	588	1523	38.52
BROOKS	EQ	04-Feb-2020	38.35	38.60	39.85	38.35	39.30	38.85	39.09	40678	15.90	554	32667	80.31
BSE	EQ	04-Feb-2020	523.60	524.00	533.60	524.00	528.25	529.25	529.75	42167	223.38	2494	24568	58.26
BSHSL	SM	04-Feb-2020	109.50	107.00	108.00	107.00	108.00	108.00	107.50	2400	2.58	2	2400	100.00
BSL	EQ	04-Feb-2020	32.85	31.65	34.40	31.35	33.45	32.85	32.36	14774	4.78	508	11362	76.91
BSLGOLDETF	EQ	04-Feb-2020	3729.80	3794.00	3794.00	3702.00	3745.00	3739.95	3744.59	13	0.49	9	7	53.85
BSLNIFTY	EQ	04-Feb-2020	127.12	129.30	130.32	129.30	130.07	130.07	129.54	109	0.14	12	94	86.24
BSOFT	EQ	04-Feb-2020	89.35	88.75	92.00	86.40	87.80	87.95	89.55	3190806	2857.41	27694	1164855	36.51
BURNPUR	EQ	04-Feb-2020	1.10	1.10	1.15	1.05	1.15	1.10	1.08	36401	0.39	55	34831	95.69
BUTTERFLY	EQ	04-Feb-2020	212.25	215.95	225.45	214.60	216.00	215.95	219.60	179614	394.43	3997	40495	22.55
BVCL	BE	04-Feb-2020	12.20	12.20	12.70	11.60	12.50	12.45	12.49	254150	31.75	18	-	-
BYKE	EQ	04-Feb-2020	18.75	18.55	20.20	18.55	20.20	20.05	19.49	18605	3.63	188	9277	49.86
CADILAHC	EQ	04-Feb-2020	260.40	260.60	267.00	259.00	264.65	264.15	263.56	662758	1746.75	9532	169653	25.60
CALSOFT	EQ	04-Feb-2020	13.80	13.80	14.30	13.65	14.00	14.20	13.97	26557	3.71	215	12833	48.32
CAMLINFINE	EQ	04-Feb-2020	75.85	76.95	78.30	75.80	76.50	77.15	77.47	325813	252.42	3498	211951	65.05
CANBK	EQ	04-Feb-2020	186.95	190.00	192.65	184.80	184.95	185.70	188.54	10704318	20182.31	50469	2816184	26.31
CANDC	BZ	04-Feb-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	1397	0.03	9	-	-
CANFINHOME	EQ	04-Feb-2020	487.75	489.00	489.20	475.00	483.20	483.75	482.37	250481	1208.24	13814	108614	43.36
CANTABIL	EQ	04-Feb-2020	248.85	254.00	269.00	250.00	262.00	262.10	258.40	55197	142.63	2194	24563	44.50
CAPACITE	EQ	04-Feb-2020	180.10	181.90	190.00	180.10	187.50	187.30	187.33	26218	49.11	1566	17190	65.57
CAPLIPOINT	EQ	04-Feb-2020	265.60	267.50	276.65	235.15	272.00	270.55	256.84	291653	749.08	11414	129440	44.38
CAPTRUST	EQ	04-Feb-2020	133.95	135.85	139.50	128.25	130.55	134.35	134.39	1799	2.42	107	848	47.14
CARBORUNIV	EQ	04-Feb-2020	330.45	328.65	336.00	328.65	335.00	331.25	331.56	31402	104.12	1218	17887	56.96
CAREERP	EQ	04-Feb-2020	114.45	115.65	117.90	113.30	117.90	116.40	115.76	13995	16.20	242	10054	71.84
CARERATING	EQ	04-Feb-2020	654.75	665.00	668.05	655.35	662.70	661.35	661.99	96686	640.05	4060	42359	43.81
CASTEXTECH	BE	04-Feb-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.30	47361	0.14	32	-	-
CASTROLIND	EQ	04-Feb-2020	147.15	150.00	154.95	149.30	153.00	154.20	152.12	3745632	5697.74	40341	1588565	42.41
CCHHL	BE	04-Feb-2020	3.00	2.90	3.10	2.90	3.00	2.95	2.96	16743	0.50	38	-	-
CCL	EQ	04-Feb-2020	231.45	232.70	240.60	225.40	232.40	235.85	233.41	850034	1984.04	15414	288060	33.89
CDSL	EQ	04-Feb-2020	254.45	256.10	265.05	256.10	263.05	262.50	262.17	422022	1106.44	6862	146352	34.68
CEATLTD	EQ	04-Feb-2020	944.10	950.00	976.00	945.40	967.80	969.55	963.34	72135	694.91	4173	14781	20.49
CEBBCO	EQ	04-Feb-2020	14.60	14.85	14.85	14.45	14.50	14.55	14.55	12084	1.76	74	9232	76.40
CELEBRITY	EQ	04-Feb-2020	5.95	5.90	6.00	5.70	5.80	5.80	5.77	4092	0.24	36	3104	75.86
CELESTIAL	BE	04-Feb-2020	2.70	2.70	2.80	2.60	2.70	2.70	2.73	6257	0.17	29	-	-
CENTENKA	EQ	04-Feb-2020	185.05	186.70	192.00	183.20	187.85	188.20	187.12	55259	103.40	1619	36960	66.89
CENTEXT	EQ	04-Feb-2020	2.70	2.70	2.95	2.70	2.85	2.80	2.86	93822	2.68	141	42102	44.87
CENTRALBK	EQ	04-Feb-2020	17.45	17.50	17.85	17.50	17.65	17.70	17.68	396115	70.02	1279	223792	56.50
CENTRUM	EQ	04-Feb-2020	22.35	22.50	23.25	21.80	22.20	22.00	22.30	105005	23.42	733	67457	64.24
CENTUM	EQ	04-Feb-2020	376.75	373.05	387.80	361.70	383.00	385.10	378.55	2254	8.53	270	1650	73.20
CENTURYPLY	EQ	04-Feb-2020	168.75	169.00	170.35	161.85	169.15	169.40	168.13	282943	475.71	7828	164878	58.27
CENTURYTEX	EQ	04-Feb-2020	562.25	565.75	596.65	545.90	583.00	583.20	572.41	3585799	20525.49	52733	195007	5.44
CERA	EQ	04-Feb-2020	2613.40	2624.00	2662.60	2581.05	2632.10	2648.75	2641.72	8086	213.61	1307	5831	72.11
CEREBRAINT	BE	04-Feb-2020	32.75	33.70	34.35	31.25	34.35	34.30	33.77	51096	17.26	182	-	-
CESC	EQ	04-Feb-2020	695.75	697.50	715.80	696.00	712.80	712.85	705.18	257882	1818.52	7901	88087	34.16
CESCVENT	EQ	04-Feb-2020	313.95	314.60	326.95	313.95	321.95	322.00	321.37	10491	33.72	842	6508	62.03
CGCL	EQ	04-Feb-2020	198.15	197.95	210.25	197.20	203.00	204.70	202.97	441530	896.16	8950	59242	13.42
CGPOWER	BZ	04-Feb-2020	8.70	8.30	9.10	8.30	9.10	9.10	8.84	261102	23.08	637	-	-
CHALET	EQ	04-Feb-2020	315.20	316.05	333.00	311.95	333.00	330.05	325.29	13016	42.34	683	9960	76.52
CHAMBLFERT	EQ	04-Feb-2020	169.50	169.60	174.70	169.60	173.75	173.45	172.12	399348	687.36	5906	183273	45.89
CHEMBOND	EQ	04-Feb-2020	229.65	230.00	230.00	225.25	229.95	229.95	229.55	1399	3.21	106	1187	84.85
CHEMFAB	EQ	04-Feb-2020	173.75	175.05	179.70	169.10	170.60	171.80	173.03	2426	4.20	224	1981	81.66
CHENNPETRO	EQ	04-Feb-2020	118.65	119.90	121.60	118.20	119.30	119.30	119.46	238203	284.56	7775	102826	43.17
CHOLAFIN	EQ	04-Feb-2020	324.95	326.00	334.50	325.70	332.50	332.25	331.68	1491701	4947.66	22805	515796	34.58
CHOLAHLDNG	EQ	04-Feb-2020	549.05	550.00	550.00	534.00	536.90	539.70	542.50	60988	330.86	3882	45546	74.68
CIGNITITEC	EQ	04-Feb-2020	255.15	263.60	282.80	256.60	277.60	279.65	270.48	55232	149.39	1200	37087	67.15
CIMMCO	EQ	04-Feb-2020	19.75	19.80	22.10	19.00	20.00	20.10	20.01	34733	6.95	302	17437	50.20
CINELINE	EQ	04-Feb-2020	35.10	36.00	36.95	35.10	35.10	35.15	35.45	12356	4.38	630	6155	49.81
CINEVISTA	EQ	04-Feb-2020	7.20	7.00	7.30	7.00	7.05	7.05	7.04	1334	0.09	11	1334	100.00
CIPLA	EQ	04-Feb-2020	444.55	446.70	452.45	444.20	447.70	448.45	449.37	2030860	9125.99	43211	1023748	50.41
CKFSL	EQ	04-Feb-2020	0.35	0.40	0.40	0.30	0.35	0.35	0.35	856464	2.98	188	743492	86.81
CLEDUCATE	EQ	04-Feb-2020	72.50	71.05	74.90	71.05	74.20	73.60	72.57	1723	1.25	85	1411	81.89
CLNINDIA	EQ	04-Feb-2020	449.75	454.75	468.75	451.00	458.00	457.40	458.85	258497	1186.10	12001	87746	33.94
CMICABLES	EQ	04-Feb-2020	44.00	45.70	45.70	43.50	44.05	44.05	44.31	6332	2.81	165	5134	81.08
CMMIPL	SM	04-Feb-2020	8.05	8.45	8.45	8.45	8.45	8.45	8.45	15000	1.27	5	15000	100.00
CNOVAPETRO	EQ	04-Feb-2020	7.25	7.75	7.75	7.50	7.65	7.65	7.69	2875	0.22	11	2775	96.52
COALINDIA	EQ	04-Feb-2020	178.65	180.75	183.00	179.75	182.70	182.50	181.62	10043759	18241.01	61745	3871446	38.55
COCHINSHIP	EQ	04-Feb-2020	369.15	372.40	378.50	370.00	374.05	373.25	375.11	125679	471.43	2895	96397	76.70
COLPAL	EQ	04-Feb-2020	1350.70	1359.65	1379.80	1347.20	1366.00	1359.40	1365.60	714233	9753.56	31552	311915	43.67
COMPINFO	EQ	04-Feb-2020	15.15	15.85	15.90	15.85	15.90	15.90	15.90	13141	2.09	30	12087	91.98
COMPUSOFT	EQ	04-Feb-2020	7.25	7.05	7.35	7.05	7.25	7.25	7.21	6282	0.45	25	3381	53.82
CONCOR	EQ	04-Feb-2020	545.15	548.00	568.00	547.90	565.95	566.35	560.03	779973	4368.11	24087	408573	52.38
CONFIPET	EQ	04-Feb-2020	26.30	26.25	26.75	26.25	26.45	26.45	26.55	57181	15.18	404	36856	64.45
CONSOFINVT	EQ	04-Feb-2020	34.40	34.50	35.10	34.50	35.10	35.10	34.51	127	0.04	3	127	100.00
CONTI	SM	04-Feb-2020	89.70	92.80	94.15	92.00	94.15	94.00	93.49	236000	220.64	54	80000	33.90
CONTROLPR	EQ	04-Feb-2020	259.35	260.00	267.95	249.00	264.00	264.50	260.76	16070	41.90	665	12230	76.10
CORALFINAC	EQ	04-Feb-2020	10.10	10.35	10.60	10.05	10.45	10.40	10.39	10128	1.05	66	9497	93.77
CORDSCABLE	EQ	04-Feb-2020	46.50	47.20	47.80	46.25	46.40	46.75	46.94	14922	7.00	270	7556	50.64
COROMANDEL	EQ	04-Feb-2020	629.65	633.40	642.00	614.65	620.00	619.75	623.77	307825	1920.13	9730	242581	78.80
CORPBANK	EQ	04-Feb-2020	21.90	22.40	22.40	21.90	22.35	22.30	22.15	338989	75.08	1345	152200	44.90
COSMOFILMS	EQ	04-Feb-2020	260.45	260.40	276.70	260.00	269.20	269.95	269.19	31880	85.82	1298	19915	62.47
COUNCODOS	EQ	04-Feb-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.50	7117	0.11	19	7008	98.47
COX&KINGS	BZ	04-Feb-2020	0.85	0.80	0.85	0.80	0.80	0.80	0.80	489778	3.92	367	-	-
CPSEETF	EQ	04-Feb-2020	20.09	20.38	20.58	20.15	20.52	20.53	20.41	5948933	1214.16	33518	4884971	82.12
CREATIVE	BE	04-Feb-2020	103.00	107.95	107.95	102.40	102.40	102.40	107.50	5260	5.65	23	-	-
CREDITACC	EQ	04-Feb-2020	760.55	763.55	778.15	760.00	766.75	767.90	767.13	121631	933.06	9127	81616	67.10
CREST	EQ	04-Feb-2020	94.40	94.10	99.50	90.60	99.00	97.70	94.92	4917	4.67	349	2514	51.13
CRISIL	EQ	04-Feb-2020	1699.05	1700.00	1740.80	1683.75	1700.00	1699.95	1705.68	20899	356.47	4169	14781	70.73
CROMPTON	EQ	04-Feb-2020	287.45	286.20	290.35	280.30	284.50	283.90	283.27	655666	1857.29	28555	428285	65.32
CSBBANK	EQ	04-Feb-2020	182.10	183.20	188.85	183.00	187.00	186.80	186.04	224979	418.56	5273	65451	29.09
CTE	EQ	04-Feb-2020	25.30	24.25	25.40	24.25	24.95	24.65	24.74	7337	1.82	55	4067	55.43
CUB	EQ	04-Feb-2020	230.30	231.75	232.25	227.15	229.65	229.95	229.86	1603538	3685.89	10773	1429484	89.15
CUBEXTUB	EQ	04-Feb-2020	13.00	12.30	13.45	12.30	12.95	12.90	13.15	115	0.02	8	112	97.39
CUMMINSIND	EQ	04-Feb-2020	560.95	561.00	572.20	561.00	565.45	564.75	566.72	279291	1582.81	6693	79575	28.49
CUPID	EQ	04-Feb-2020	218.65	226.90	231.60	222.45	231.60	229.45	227.16	57879	131.48	1986	32274	55.76
CYBERMEDIA	BE	04-Feb-2020	2.05	2.05	2.05	2.05	2.05	2.05	2.05	11	0.00	2	-	-
CYBERTECH	EQ	04-Feb-2020	45.50	47.80	49.00	44.80	45.00	45.15	46.38	33878	15.71	537	16648	49.14
CYIENT	EQ	04-Feb-2020	475.30	477.50	491.95	476.45	483.90	481.20	483.86	135352	654.91	7192	76474	56.50
DAAWAT	EQ	04-Feb-2020	25.20	25.20	26.20	25.20	25.55	25.55	25.62	1065058	272.90	2357	715396	67.17
DABUR	EQ	04-Feb-2020	497.00	498.20	513.00	498.10	504.95	503.35	505.64	3128490	15819.00	61217	1331356	42.56
DALBHARAT	EQ	04-Feb-2020	853.00	855.40	898.70	855.40	880.00	876.15	881.35	154422	1360.99	9113	115662	74.90
DALMIASUG	EQ	04-Feb-2020	97.95	99.15	102.75	98.95	100.75	100.95	101.01	306184	309.29	6419	113887	37.20
DAMODARIND	EQ	04-Feb-2020	28.00	29.75	29.90	28.10	28.75	28.75	29.72	1099	0.33	10	1002	91.17
DATAMATICS	EQ	04-Feb-2020	73.70	73.90	74.90	64.00	65.30	64.95	68.40	377213	258.00	5830	261559	69.34
DBCORP	EQ	04-Feb-2020	135.40	134.50	136.00	133.15	133.45	133.50	134.30	36454	48.96	1461	24875	68.24
DBL	EQ	04-Feb-2020	376.45	384.40	392.00	379.10	380.85	381.15	384.04	217264	834.38	8260	81807	37.65
DBREALTY	BE	04-Feb-2020	9.50	9.20	9.70	9.05	9.40	9.25	9.26	147075	13.62	273	-	-
DBSTOCKBRO	BE	04-Feb-2020	9.10	9.10	9.10	9.10	9.10	9.10	9.10	100	0.01	1	-	-
DCAL	EQ	04-Feb-2020	75.20	78.95	78.95	78.95	78.95	78.95	78.95	67162	53.02	598	67161	100.00
DCBBANK	EQ	04-Feb-2020	173.60	177.85	180.40	172.65	177.00	177.70	177.24	572693	1015.01	8484	186713	32.60
DCM	EQ	04-Feb-2020	22.30	22.10	23.40	22.10	23.00	23.00	23.18	5313	1.23	86	3981	74.93
DCMNVL	EQ	04-Feb-2020	35.30	34.10	35.90	33.20	34.15	34.10	34.33	5985	2.05	424	4439	74.17
DCMSHRIRAM	EQ	04-Feb-2020	350.25	358.75	367.90	350.05	364.00	362.10	359.80	81630	293.71	5937	31782	38.93
DCW	EQ	04-Feb-2020	14.25	14.35	15.20	14.30	14.85	14.90	14.92	344336	51.38	600	284553	82.64
DECCANCE	EQ	04-Feb-2020	306.70	304.00	329.50	304.00	329.00	322.05	317.54	5102	16.20	290	4195	82.22
DEEPAKFERT	EQ	04-Feb-2020	94.55	95.85	97.95	92.85	93.95	93.80	95.60	663231	634.08	13203	281169	42.39
DEEPAKNTR	EQ	04-Feb-2020	409.40	420.00	423.00	400.50	407.80	404.50	411.22	1532615	6302.44	33221	562900	36.73
DEEPIND	EQ	04-Feb-2020	104.15	104.20	106.45	101.50	104.90	103.90	104.38	18289	19.09	661	12138	66.37
DELTACORP	EQ	04-Feb-2020	172.55	173.05	175.40	173.00	174.00	174.15	174.03	609424	1060.58	8160	240636	39.49
DELTAMAGNT	EQ	04-Feb-2020	36.40	35.50	37.95	35.30	35.35	35.35	36.39	1323	0.48	49	404	30.54
DEN	EQ	04-Feb-2020	49.10	49.00	51.55	48.85	50.50	50.10	50.54	35469	17.93	328	14163	39.93
DENORA	EQ	04-Feb-2020	210.05	213.90	218.20	206.20	214.00	213.40	214.09	3809	8.15	367	2162	56.76
DEVIT	SM	04-Feb-2020	75.00	75.00	75.05	75.00	75.05	75.05	75.03	3000	2.25	2	0	0.00
DFMFOODS	EQ	04-Feb-2020	298.15	302.35	316.50	302.30	316.50	310.45	308.38	99058	305.48	2236	66245	66.87
DGCONTENT	BE	04-Feb-2020	5.40	5.15	5.40	5.15	5.40	5.40	5.22	1561	0.08	44	-	-
DHAMPURSUG	EQ	04-Feb-2020	192.20	194.25	201.10	190.45	192.05	192.00	195.40	656410	1282.63	13082	271597	41.38
DHANBANK	EQ	04-Feb-2020	14.30	14.60	14.65	14.10	14.25	14.25	14.40	253344	36.47	691	139969	55.25
DHANUKA	EQ	04-Feb-2020	503.25	509.00	534.00	508.95	521.00	524.90	522.51	40017	209.09	4233	15536	38.82
DHARSUGAR	EQ	04-Feb-2020	7.35	7.35	7.45	7.10	7.10	7.10	7.24	14274	1.03	38	13023	91.24
DHFL	EQ	04-Feb-2020	11.75	11.25	11.40	11.20	11.20	11.20	11.21	1242120	139.25	1835	633072	50.97
DHFL	N4	04-Feb-2020	200.00	200.00	200.00	200.00	200.00	200.00	200.00	1	0.00	1	1	100.00
DHFL	NN	04-Feb-2020	279.50	224.00	277.00	223.60	245.00	245.00	223.90	502	1.12	12	500	99.60
DHFL	NP	04-Feb-2020	195.23	180.00	220.00	180.00	198.00	197.37	197.90	1620	3.21	57	1005	62.04
DHFL	NQ	04-Feb-2020	235.00	269.99	269.99	224.00	224.01	224.68	225.11	400	0.90	25	372	93.00
DHFL	NX	04-Feb-2020	187.00	205.99	205.99	200.00	200.00	200.00	202.00	150	0.30	4	100	66.67
DHFL	NY	04-Feb-2020	243.00	210.00	234.99	210.00	222.00	221.99	213.66	44	0.09	7	42	95.45
DHUNINV	EQ	04-Feb-2020	231.60	247.80	259.40	231.00	234.30	234.30	235.49	1516	3.57	234	691	45.58
DIAMONDYD	EQ	04-Feb-2020	832.20	830.00	836.30	815.00	823.95	817.75	821.79	2154	17.70	565	714	33.15
DIAPOWER	BZ	04-Feb-2020	0.55	0.55	0.60	0.50	0.50	0.50	0.53	53867	0.28	51	-	-
DICIND	EQ	04-Feb-2020	341.70	345.00	359.85	336.85	344.00	343.80	347.24	2258	7.84	163	1321	58.50
DIGISPICE	EQ	04-Feb-2020	5.35	5.50	5.60	5.10	5.55	5.10	5.40	19487	1.05	58	8323	42.71
DIGJAMLTD	BZ	04-Feb-2020	0.90	0.90	0.90	0.85	0.90	0.90	0.87	8801	0.08	18	-	-
DISHTV	EQ	04-Feb-2020	12.45	12.50	12.70	12.10	12.30	12.35	12.39	12272828	1520.11	23644	4841201	39.45
DIVISLAB	EQ	04-Feb-2020	1972.75	1979.00	1996.95	1954.20	1959.85	1961.30	1976.40	565885	11184.13	26295	275641	48.71
DIXON	EQ	04-Feb-2020	4746.55	4820.00	4841.10	4715.00	4768.00	4763.55	4774.02	93021	4440.84	16410	41425	44.53
DLF	EQ	04-Feb-2020	230.85	231.40	247.75	230.80	244.50	245.25	240.69	15797056	38021.61	81185	3440670	21.78
DLINKINDIA	EQ	04-Feb-2020	105.85	107.90	114.90	106.65	112.15	111.50	111.11	114692	127.43	2334	47163	41.12
DMART	EQ	04-Feb-2020	2131.65	2145.00	2172.90	2112.00	2155.65	2155.30	2140.88	601931	12886.64	34077	257338	42.75
DNAMEDIA	BE	04-Feb-2020	0.40	0.35	0.45	0.35	0.45	0.40	0.36	5017	0.02	22	-	-
DOLAT	EQ	04-Feb-2020	51.50	53.00	55.75	51.95	52.30	52.85	53.96	79641	42.97	769	58189	73.06
DOLLAR	EQ	04-Feb-2020	139.65	140.00	143.90	139.25	142.00	142.05	140.87	21645	30.49	396	17303	79.94
DONEAR	EQ	04-Feb-2020	29.45	29.10	30.45	29.10	30.00	29.75	29.67	9831	2.92	90	6540	66.52
DPSCLTD	EQ	04-Feb-2020	7.95	8.00	8.00	7.60	7.60	7.65	7.72	6377	0.49	33	4610	72.29
DPWIRES	EQ	04-Feb-2020	84.10	89.95	89.95	84.10	84.10	87.45	88.05	722	0.64	21	401	55.54
DQE	EQ	04-Feb-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	50883	0.46	32	50883	100.00
DREDGECORP	EQ	04-Feb-2020	311.30	313.10	327.00	312.60	322.00	320.75	320.36	199927	640.48	6184	43971	21.99
DRREDDY	EQ	04-Feb-2020	3144.15	3154.00	3277.60	3152.05	3232.10	3241.85	3224.55	1029957	33211.47	69865	506682	49.19
DRSDILIP	SM	04-Feb-2020	75.50	75.05	75.05	75.05	75.05	75.05	75.05	9600	7.20	2	9600	100.00
DSML	SM	04-Feb-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	6000	0.33	1	6000	100.00
DSSL	EQ	04-Feb-2020	24.70	24.65	25.30	24.65	24.65	24.65	24.94	2737	0.68	298	2222	81.18
DTIL	EQ	04-Feb-2020	175.30	176.55	179.45	175.00	176.10	176.10	176.26	1712	3.02	108	1223	71.44
DUCON	EQ	04-Feb-2020	4.75	4.75	4.95	4.65	4.70	4.70	4.77	35732	1.70	96	27282	76.35
DVL	EQ	04-Feb-2020	68.05	70.00	70.00	67.50	68.95	68.95	68.73	4198	2.89	89	3105	73.96
DWARKESH	EQ	04-Feb-2020	35.00	35.35	36.80	35.05	35.50	35.55	36.07	1117809	403.15	4527	605459	54.16
DYNAMATECH	EQ	04-Feb-2020	978.65	1009.50	1174.35	1009.50	1171.45	1170.45	1158.89	34796	403.25	2926	14753	42.40
DYNPRO	EQ	04-Feb-2020	155.85	159.90	159.90	153.50	159.00	157.45	156.91	8097	12.71	739	5078	62.71
E2E	SM	04-Feb-2020	19.70	19.45	19.45	19.05	19.40	19.40	19.30	6000	1.16	3	4000	66.67
EASTSILK	BE	04-Feb-2020	1.05	1.00	1.05	1.00	1.05	1.00	1.00	2711	0.03	10	-	-
EASUNREYRL	BZ	04-Feb-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.53	2517	0.06	8	-	-
EBBETF0423	EQ	04-Feb-2020	1006.67	1007.55	1008.69	1007.36	1007.36	1007.36	1007.63	1142	11.51	92	1060	92.82
EBBETF0430	EQ	04-Feb-2020	1004.62	1004.50	1008.75	1004.50	1007.00	1008.04	1007.59	40885	411.95	84	40769	99.72
ECLERX	EQ	04-Feb-2020	605.50	617.85	618.75	605.25	609.90	608.95	611.52	16375	100.14	1170	7794	47.60
ECLFINANCE	N5	04-Feb-2020	1007.59	1000.00	1001.00	1000.00	1000.50	1000.58	1000.61	595	5.95	12	590	99.16
ECLFINANCE	N6	04-Feb-2020	1101.00	1094.60	1101.50	1094.60	1101.50	1098.05	1098.05	2	0.02	2	1	50.00
ECLFINANCE	N7	04-Feb-2020	1948.00	1959.00	1959.00	1938.00	1949.99	1943.99	1949.75	12	0.23	7	12	100.00
ECLFINANCE	NC	04-Feb-2020	1115.00	1100.90	1100.90	1100.90	1100.90	1100.90	1100.90	1	0.01	1	1	100.00
ECLFINANCE	NE	04-Feb-2020	1051.67	1077.00	1080.00	1048.60	1080.00	1067.34	1071.02	949	10.16	8	541	57.01
ECLFINANCE	NF	04-Feb-2020	935.60	935.00	938.98	932.70	938.98	938.98	936.62	863	8.08	13	643	74.51
ECLFINANCE	NG	04-Feb-2020	899.55	931.05	931.05	882.30	919.99	919.99	916.07	155	1.42	10	115	74.19
ECLFINANCE	NH	04-Feb-2020	1039.90	980.00	1010.00	841.05	1010.00	962.74	905.63	390	3.53	14	200	51.28
ECLFINANCE	NK	04-Feb-2020	860.00	860.00	860.00	860.00	860.00	860.00	860.00	1	0.01	1	1	100.00
ECLFINANCE	NM	04-Feb-2020	949.00	915.15	946.00	915.15	946.00	935.81	926.91	1074	9.96	20	889	82.77
ECLFINANCE	NN	04-Feb-2020	1057.41	1000.00	1000.00	950.00	999.00	986.22	975.81	367	3.58	16	247	67.30
ECLFINANCE	NO	04-Feb-2020	930.05	940.00	940.00	935.00	935.00	935.00	936.43	14	0.13	2	14	100.00
ECLFINANCE	NQ	04-Feb-2020	950.97	952.01	999.00	952.01	999.00	999.00	953.82	26	0.25	2	26	100.00
ECLFINANCE	NR	04-Feb-2020	952.30	960.00	961.00	951.00	954.00	954.00	959.70	9960	95.59	29	9355	93.93
EDELWEISS	EQ	04-Feb-2020	87.60	89.50	91.00	87.70	89.20	89.45	89.74	4481203	4021.26	14941	3941463	87.96
EDL	BZ	04-Feb-2020	3.80	3.80	3.80	3.65	3.65	3.65	3.65	1800	0.07	13	-	-
EDUCOMP	BZ	04-Feb-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.13	20906	0.24	37	-	-
EHFLNCD	N3	04-Feb-2020	900.10	921.10	921.10	921.00	921.00	921.00	921.06	16	0.15	2	16	100.00
EHFLNCD	N5	04-Feb-2020	860.62	898.00	898.00	898.00	898.00	898.00	898.00	15	0.13	1	15	100.00
EICHERMOT	EQ	04-Feb-2020	19883.45	20000.00	20139.95	19450.00	19523.00	19512.65	19685.51	150092	29546.38	38791	41502	27.65
EIDPARRY	EQ	04-Feb-2020	223.60	224.50	229.70	224.50	226.55	226.75	226.85	51085	115.89	1167	24581	48.12
EIFFL	SM	04-Feb-2020	114.40	114.50	115.25	114.50	115.25	115.25	114.73	4000	4.59	3	4000	100.00
EIHAHOTELS	EQ	04-Feb-2020	290.75	298.00	298.00	281.70	287.95	289.90	287.71	4497	12.94	192	2415	53.70
EIHOTEL	EQ	04-Feb-2020	135.05	135.60	137.10	132.50	132.60	133.75	134.23	48730	65.41	1362	29047	59.61
EIMCOELECO	EQ	04-Feb-2020	320.90	326.00	327.10	313.20	327.10	322.80	323.51	768	2.48	35	761	99.09
EKC	EQ	04-Feb-2020	24.65	24.80	25.80	24.35	25.45	25.15	25.18	66951	16.86	708	44957	67.15
ELECON	EQ	04-Feb-2020	37.85	39.40	39.60	38.00	38.20	38.30	38.80	59120	22.94	761	22547	38.14
ELECTCAST	EQ	04-Feb-2020	14.65	14.15	15.35	14.15	15.00	14.85	15.04	165871	24.95	538	102472	61.78
ELECTHERM	EQ	04-Feb-2020	137.15	137.05	139.15	136.15	137.00	137.05	137.45	3215	4.42	398	849	26.41
ELGIEQUIP	EQ	04-Feb-2020	250.00	249.00	254.95	246.30	250.00	251.60	249.63	6893	17.21	438	5316	77.12
ELGIRUBCO	EQ	04-Feb-2020	16.70	17.50	17.50	16.60	16.60	16.60	16.71	2704	0.45	30	2435	90.05
EMAMILTD	EQ	04-Feb-2020	299.80	296.20	307.00	296.20	300.60	300.60	302.14	407151	1230.15	10651	290699	71.40
EMAMIPAP	EQ	04-Feb-2020	106.80	101.50	101.50	101.50	101.50	101.50	101.50	2503	2.54	62	2503	100.00
EMAMIREAL	BE	04-Feb-2020	65.25	62.00	62.00	62.00	62.00	62.00	62.00	1962	1.22	12	-	-
EMBASSY	RR	04-Feb-2020	402.38	408.30	414.86	404.00	409.50	410.11	410.93	126800	521.06	573	84000	66.25
EMCO	BZ	04-Feb-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.56	63131	0.35	43	-	-
EMKAY	EQ	04-Feb-2020	60.75	61.55	65.00	61.00	62.00	63.30	63.43	4866	3.09	174	2433	50.00
EMMBI	EQ	04-Feb-2020	110.95	111.60	113.80	107.05	109.50	109.10	109.89	9088	9.99	565	5890	64.81
EMOFSR1RDP	MF	04-Feb-2020	8.99	9.14	9.14	9.14	9.14	9.14	9.14	300	0.03	1	300	100.00
EMOFSR1RGG	MF	04-Feb-2020	8.99	9.20	9.25	9.11	9.25	9.24	9.20	90880	8.36	20	87890	96.71
ENDURANCE	EQ	04-Feb-2020	1068.45	1085.00	1103.95	1060.00	1078.80	1075.50	1073.61	12239	131.40	1768	5579	45.58
ENERGYDEV	EQ	04-Feb-2020	5.45	5.50	5.60	5.20	5.20	5.25	5.31	75844	4.03	352	53885	71.05
ENGINERSIN	EQ	04-Feb-2020	91.10	91.35	92.85	90.00	92.75	92.50	92.08	454307	418.32	3785	233980	51.50
ENIL	EQ	04-Feb-2020	244.80	241.35	248.95	234.40	244.00	244.90	242.82	4391	10.66	307	2456	55.93
EON	EQ	04-Feb-2020	13.35	13.95	13.95	13.15	13.60	13.35	13.41	6848	0.92	60	5229	76.36
EQ30	EQ	04-Feb-2020	344.00	336.00	342.56	320.00	330.00	329.39	336.67	137	0.46	16	126	91.97
EQUITAS	EQ	04-Feb-2020	104.25	105.50	109.35	105.05	109.20	108.55	107.40	3451877	3707.38	14412	915419	26.52
ERFLNCDI	N2	04-Feb-2020	1024.51	1019.00	1028.00	1019.00	1028.00	1027.38	1027.39	1000	10.27	6	1000	100.00
ERFLNCDI	N3	04-Feb-2020	901.00	999.00	999.00	980.00	980.00	980.00	989.50	2	0.02	2	0	0.00
ERFLNCDI	N4	04-Feb-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ERFLNCDI	N5	04-Feb-2020	839.00	839.00	850.00	839.00	850.00	850.00	847.47	254	2.15	8	203	79.92
ERIS	EQ	04-Feb-2020	529.20	529.20	560.00	519.65	523.00	525.05	545.79	249882	1363.83	12302	59717	23.90
EROSMEDIA	EQ	04-Feb-2020	12.55	12.25	12.55	11.95	12.15	12.20	12.09	189577	22.92	566	143194	75.53
ESABINDIA	EQ	04-Feb-2020	1517.80	1500.45	1585.00	1489.10	1489.90	1515.85	1539.08	6081	93.59	1711	3087	50.76
ESCORTS	EQ	04-Feb-2020	847.15	846.15	860.00	830.70	845.60	846.70	844.36	5474373	46223.17	88427	473635	8.65
ESSARSHPNG	EQ	04-Feb-2020	6.50	6.75	6.75	6.55	6.75	6.60	6.64	4177	0.28	39	1566	37.49
ESSELPACK	EQ	04-Feb-2020	176.25	189.85	189.85	178.00	180.75	180.00	181.81	117926	214.40	3985	56450	47.87
ESTER	EQ	04-Feb-2020	37.40	37.50	39.25	37.50	39.00	39.20	38.64	74463	28.77	825	56149	75.41
EUROCERA	BZ	04-Feb-2020	0.45	0.45	0.50	0.40	0.50	0.50	0.47	3601	0.02	6	-	-
EUROMULTI	BE	04-Feb-2020	0.45	0.50	0.50	0.45	0.45	0.45	0.47	14578	0.07	12	-	-
EUROTEXIND	EQ	04-Feb-2020	9.60	9.60	9.60	9.60	9.60	9.60	9.60	339	0.03	3	339	100.00
EVEREADY	EQ	04-Feb-2020	55.90	57.00	57.00	54.55	54.85	54.75	55.21	53720	29.66	864	41416	77.10
EVERESTIND	EQ	04-Feb-2020	253.25	254.00	265.00	253.95	260.90	259.50	260.49	43537	113.41	1743	22721	52.19
EXCEL	BE	04-Feb-2020	1.10	1.10	1.15	1.05	1.10	1.10	1.07	11079	0.12	15	-	-
EXCELINDUS	EQ	04-Feb-2020	838.85	855.00	898.90	845.00	896.25	885.85	870.06	17331	150.79	1675	8771	50.61
EXIDEIND	EQ	04-Feb-2020	195.40	195.60	201.50	187.00	188.00	188.35	194.91	6413092	12499.54	46523	1615262	25.19
EXPLEOSOL	EQ	04-Feb-2020	301.45	301.50	305.50	300.00	301.05	301.05	301.48	10287	31.01	1258	7389	71.83
FACT	EQ	04-Feb-2020	38.65	39.10	40.30	39.00	39.25	39.30	39.62	211651	83.85	1725	81896	38.69
FAIRCHEM	EQ	04-Feb-2020	490.15	486.60	509.40	483.20	505.00	504.55	499.76	11261	56.28	460	9368	83.19
FCL	EQ	04-Feb-2020	27.20	27.50	28.65	27.50	28.45	28.25	28.16	82364	23.19	614	48597	59.00
FCONSUMER	EQ	04-Feb-2020	22.50	22.80	23.20	22.50	22.80	22.65	22.68	1083514	245.73	3151	579181	53.45
FCSSOFT	EQ	04-Feb-2020	0.20	0.20	0.20	0.15	0.20	0.20	0.19	400719	0.76	108	355615	88.74
FDC	EQ	04-Feb-2020	228.25	230.80	234.60	225.50	228.75	227.75	230.42	96417	222.17	5841	64864	67.27
FEDERALBNK	EQ	04-Feb-2020	88.40	89.10	90.30	87.75	89.85	89.75	89.11	10285159	9164.77	22414	2544205	24.74
FEL	EQ	04-Feb-2020	22.60	22.60	22.90	21.70	22.30	22.15	22.20	226139	50.21	1644	149797	66.24
FELDVR	EQ	04-Feb-2020	21.60	21.30	21.90	21.30	21.65	21.55	21.61	4769	1.03	54	2955	61.96
FIEMIND	EQ	04-Feb-2020	448.85	454.85	469.65	450.05	457.50	459.20	457.84	14881	68.13	678	8121	54.57
FILATEX	EQ	04-Feb-2020	39.80	39.55	40.60	39.10	40.00	39.80	39.72	65661	26.08	363	38797	59.09
FINCABLES	EQ	04-Feb-2020	369.90	371.50	382.00	368.85	380.00	377.10	376.57	30256	113.93	3053	16115	53.26
FINEORG	EQ	04-Feb-2020	2350.35	2352.50	2374.00	2325.15	2348.00	2346.70	2347.74	22052	517.72	3653	14468	65.61
FINPIPE	EQ	04-Feb-2020	546.25	550.00	560.00	550.00	553.35	553.70	555.51	15593	86.62	1470	7980	51.18
FLEXITUFF	BE	04-Feb-2020	7.35	7.00	7.20	7.00	7.20	7.20	7.00	1286	0.09	10	-	-
FLFL	EQ	04-Feb-2020	406.70	403.90	415.00	403.90	408.00	408.30	411.48	28584	117.62	777	9331	32.64
FLUOROCHEM	EQ	04-Feb-2020	588.85	588.65	609.00	582.05	599.95	602.15	602.26	20675	124.52	1102	12324	59.61
FMGOETZE	EQ	04-Feb-2020	562.85	562.90	597.95	556.30	565.05	570.05	570.96	5004	28.57	779	2209	44.14
FMNL	EQ	04-Feb-2020	24.00	24.00	26.40	23.50	24.25	25.35	25.45	49049	12.48	365	21946	44.74
FORCEMOT	EQ	04-Feb-2020	1227.80	1237.00	1342.70	1235.00	1329.00	1328.65	1304.83	240080	3132.63	16780	46260	19.27
FORTIS	EQ	04-Feb-2020	152.70	152.70	159.80	151.65	154.05	154.85	156.79	1782860	2795.34	17713	987203	55.37
FOSECOIND	EQ	04-Feb-2020	1347.30	1354.00	1470.00	1352.40	1433.00	1438.30	1425.46	3178	45.30	691	2049	64.47
FRETAIL	EQ	04-Feb-2020	329.95	331.60	332.20	324.00	326.25	327.45	327.16	1986788	6499.91	16485	1519518	76.48
FSC	EQ	04-Feb-2020	448.85	449.95	475.80	449.95	456.90	456.00	455.07	29775	135.50	933	6005	20.17
FSL	EQ	04-Feb-2020	41.55	41.90	44.00	41.35	42.45	42.65	42.74	2636268	1126.79	9129	737916	27.99
GABRIEL	EQ	04-Feb-2020	106.55	107.90	111.80	106.55	108.60	108.40	109.36	46866	51.25	1711	21313	45.48
GAEL	EQ	04-Feb-2020	145.25	145.95	152.00	145.95	146.50	147.20	148.90	33606	50.04	1774	15775	46.94
GAIL	EQ	04-Feb-2020	114.50	115.20	119.25	115.20	118.85	118.90	117.61	11712985	13775.33	57219	5148549	43.96
GAL	EQ	04-Feb-2020	2.20	2.30	2.30	2.10	2.25	2.20	2.13	11888	0.25	32	8779	73.85
GALAXYSURF	EQ	04-Feb-2020	1598.75	1598.75	1611.00	1554.80	1591.40	1600.05	1595.35	29278	467.09	4770	19878	67.89
GALLANTT	EQ	04-Feb-2020	27.50	29.40	29.75	27.90	28.00	28.15	28.52	3959	1.13	65	2881	72.77
GALLISPAT	EQ	04-Feb-2020	25.05	25.00	26.70	24.15	25.00	25.40	25.39	114209	28.99	706	63195	55.33
GAMMNINFRA	BE	04-Feb-2020	0.40	0.40	0.40	0.35	0.35	0.35	0.35	957158	3.37	109	-	-
GANDHITUBE	EQ	04-Feb-2020	266.70	275.00	275.00	265.60	266.65	266.65	269.98	1113	3.00	54	835	75.02
GANECOS	EQ	04-Feb-2020	291.05	299.80	304.75	289.05	300.10	301.10	295.55	130678	386.21	1259	48206	36.89
GANESHHOUC	BE	04-Feb-2020	34.15	34.15	34.30	32.60	33.50	33.50	33.25	6737	2.24	80	-	-
GANGESSECU	EQ	04-Feb-2020	40.00	41.50	41.50	37.95	40.80	40.25	39.41	146	0.06	14	49	33.56
GANGOTRI	BZ	04-Feb-2020	0.55	0.55	0.60	0.55	0.55	0.55	0.57	3531	0.02	8	-	-
GARDENSILK	BE	04-Feb-2020	12.50	12.60	13.00	12.15	12.20	12.25	12.47	10035	1.25	56	-	-
GARFIBRES	EQ	04-Feb-2020	1447.80	1530.00	1534.00	1430.00	1528.00	1529.20	1506.69	23149	348.78	1416	21093	91.12
GATI	EQ	04-Feb-2020	67.70	67.60	68.85	67.60	68.00	68.10	68.08	298328	203.11	1428	193239	64.77
GAYAHWS	BE	04-Feb-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.33	108094	0.36	66	-	-
GAYAPROJ	EQ	04-Feb-2020	48.95	46.55	46.55	46.55	46.55	46.55	46.55	13095	6.10	106	13095	100.00
GDL	EQ	04-Feb-2020	132.35	135.50	135.80	125.05	130.15	130.10	129.87	67963	88.26	2998	38179	56.18
GEECEE	EQ	04-Feb-2020	85.45	84.60	86.95	82.00	83.00	83.35	83.44	1585	1.32	120	979	61.77
GEEKAYWIRE	SM	04-Feb-2020	38.50	39.00	39.00	39.00	39.00	39.00	39.00	4000	1.56	1	4000	100.00
GENESYS	EQ	04-Feb-2020	57.75	58.75	61.90	57.20	60.55	60.20	59.86	15159	9.07	500	6481	42.75
GENUSPAPER	EQ	04-Feb-2020	5.85	6.00	6.40	5.90	6.30	6.30	6.12	129332	7.91	227	82175	63.54
GENUSPOWER	EQ	04-Feb-2020	30.65	31.50	31.50	28.25	29.20	29.05	29.75	464481	138.17	1831	308368	66.39
GEOJITFSL	EQ	04-Feb-2020	27.50	27.55	28.30	27.40	27.40	27.60	27.81	109607	30.48	1314	69436	63.35
GEPIL	EQ	04-Feb-2020	684.95	685.00	695.05	666.00	671.00	668.70	674.37	20894	140.90	1334	15117	72.35
GESHIP	EQ	04-Feb-2020	300.85	298.00	308.50	296.50	301.45	301.75	302.72	37633	113.92	1848	20274	53.87
GET&D	EQ	04-Feb-2020	157.85	157.25	161.50	157.00	160.15	159.70	159.76	30862	49.30	1240	14121	45.76
GFLLIMITED	EQ	04-Feb-2020	128.20	128.20	134.60	122.20	134.60	134.60	130.74	69030	90.25	1033	48222	69.86
GHCL	EQ	04-Feb-2020	183.35	185.50	188.25	184.50	185.00	185.10	185.88	434006	806.72	4987	349355	80.50
GICHSGFIN	EQ	04-Feb-2020	143.40	144.05	148.40	144.05	147.00	146.55	146.46	59701	87.44	1629	28740	48.14
GICRE	EQ	04-Feb-2020	234.65	235.10	250.00	235.10	247.90	243.35	240.59	157759	379.55	8908	67804	42.98
GILLANDERS	EQ	04-Feb-2020	29.20	29.50	31.95	28.80	29.00	29.00	29.33	8251	2.42	124	7310	88.60
GILLETTE	EQ	04-Feb-2020	6371.60	6447.90	6529.00	6381.00	6447.00	6456.85	6472.06	11771	761.83	2331	6898	58.60
GINNIFILA	EQ	04-Feb-2020	8.10	8.15	8.15	7.90	8.00	8.00	8.01	13964	1.12	84	11255	80.60
GIPCL	EQ	04-Feb-2020	75.05	76.90	77.40	75.05	75.05	75.95	76.34	88896	67.87	2000	55047	61.92
GKWLIMITED	EQ	04-Feb-2020	691.95	660.05	699.95	660.00	699.00	682.35	668.31	93	0.62	17	92	98.92
GLAXO	EQ	04-Feb-2020	1646.35	1520.00	1522.00	1425.05	1446.00	1447.55	1468.89	342618	5032.69	24240	157419	45.95
GLENMARK	EQ	04-Feb-2020	300.25	301.95	315.40	300.65	314.70	314.05	310.69	1835911	5704.02	27962	445286	24.25
GLFL	BE	04-Feb-2020	0.50	0.45	0.55	0.45	0.55	0.55	0.54	922	0.01	3	-	-
GLOBALVECT	EQ	04-Feb-2020	55.00	57.00	59.90	56.00	57.50	56.70	57.32	15196	8.71	522	9496	62.49
GLOBOFFS	EQ	04-Feb-2020	4.80	4.75	4.80	4.60	4.75	4.75	4.66	3581	0.17	20	3567	99.61
GLOBUSSPR	EQ	04-Feb-2020	127.80	130.25	136.00	129.35	133.85	134.60	133.07	86623	115.27	1873	38680	44.65
GMBREW	EQ	04-Feb-2020	396.45	400.85	410.50	396.75	397.15	399.15	402.71	31993	128.84	2085	15435	48.24
GMDCLTD	EQ	04-Feb-2020	59.15	59.95	61.30	59.70	61.00	60.85	60.60	68433	41.47	1014	37894	55.37
GMMPFAUDLR	EQ	04-Feb-2020	2791.35	2844.00	3040.00	2810.00	2979.00	2963.80	2967.84	155869	4625.94	21188	31447	20.18
GMRINFRA	EQ	04-Feb-2020	21.50	21.75	22.30	21.45	22.25	22.00	21.87	10606073	2319.30	11252	2458399	23.18
GNA	EQ	04-Feb-2020	240.05	242.00	249.80	241.35	247.00	246.55	245.97	39035	96.02	2572	20109	51.52
GNFC	EQ	04-Feb-2020	170.20	172.10	176.60	170.40	172.40	172.75	173.57	548814	952.56	12414	238547	43.47
GOACARBON	BE	04-Feb-2020	254.70	242.00	267.40	242.00	267.40	267.40	249.31	29330	73.12	429	-	-
GOCLCORP	EQ	04-Feb-2020	280.30	277.00	282.55	275.00	278.50	278.90	279.13	12398	34.61	439	8583	69.23
GODFRYPHLP	EQ	04-Feb-2020	1126.45	1132.60	1270.00	1132.60	1264.00	1258.35	1219.16	307560	3749.65	18457	75983	24.71
GODREJAGRO	EQ	04-Feb-2020	570.00	574.00	581.75	564.00	579.15	579.60	573.84	101351	581.59	3996	69924	68.99
GODREJCP	EQ	04-Feb-2020	667.30	670.60	676.60	651.00	656.00	654.55	659.56	2088083	13772.26	43685	1327241	63.56
GODREJIND	EQ	04-Feb-2020	400.15	402.00	417.15	401.45	404.00	405.60	405.40	99203	402.17	8691	55970	56.42
GODREJPROP	EQ	04-Feb-2020	1071.20	1067.95	1134.00	1042.05	1100.00	1099.00	1089.09	552401	6016.16	36065	194431	35.20
GOENKA	BZ	04-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	115490	0.33	32	-	-
GOKEX	EQ	04-Feb-2020	58.15	62.50	62.90	59.50	62.90	62.25	61.49	63995	39.35	1360	33227	51.92
GOKUL	EQ	04-Feb-2020	9.60	9.95	10.05	9.40	9.65	9.55	9.81	17603	1.73	297	14022	79.66
GOKULAGRO	EQ	04-Feb-2020	12.40	11.90	12.80	11.70	12.15	12.15	11.99	7256	0.87	136	6295	86.76
GOLDBEES	EQ	04-Feb-2020	35.91	35.80	35.84	35.52	35.55	35.58	35.63	1300422	463.39	2936	584170	44.92
GOLDENTOBC	EQ	04-Feb-2020	28.15	28.15	28.85	26.80	28.55	28.15	27.87	1462	0.41	52	972	66.48
GOLDIAM	EQ	04-Feb-2020	146.05	149.00	149.00	142.20	145.50	146.45	146.39	35049	51.31	823	24172	68.97
GOLDSHARE	EQ	04-Feb-2020	3602.70	3599.90	3614.95	3565.10	3565.50	3575.75	3580.92	577	20.66	166	382	66.20
GOLDTECH	EQ	04-Feb-2020	9.30	9.70	9.70	9.35	9.65	9.60	9.58	23890	2.29	118	12322	51.58
GOODLUCK	EQ	04-Feb-2020	46.90	47.10	48.60	47.00	48.60	48.25	47.93	14214	6.81	244	7253	51.03
GPIL	EQ	04-Feb-2020	191.05	191.05	199.00	191.05	194.00	195.50	195.76	77761	152.22	1688	53549	68.86
GPPL	EQ	04-Feb-2020	84.00	84.40	86.25	83.25	85.00	85.10	84.89	279704	237.43	5820	208543	74.56
GPTINFRA	EQ	04-Feb-2020	36.00	34.25	38.00	34.25	36.50	37.40	36.85	2521	0.93	71	2077	82.39
GRANULES	EQ	04-Feb-2020	145.60	145.70	148.50	145.55	146.25	146.00	146.36	876242	1282.43	11743	543431	62.02
GRAPHITE	EQ	04-Feb-2020	286.25	291.30	300.95	288.55	299.90	299.25	295.93	886876	2624.53	15660	280712	31.65
GRASIM	EQ	04-Feb-2020	780.40	780.05	796.35	780.05	792.80	793.70	790.20	1071567	8467.52	20505	126966	11.85
GRAVITA	EQ	04-Feb-2020	58.60	59.80	60.25	58.40	58.50	58.90	59.26	50816	30.11	458	25568	50.31
GREAVESCOT	EQ	04-Feb-2020	129.95	132.30	133.45	130.00	131.60	131.90	131.73	112990	148.84	3187	51499	45.58
GREENLAM	EQ	04-Feb-2020	990.25	991.55	1000.00	977.45	980.00	997.45	992.73	1287	12.78	231	831	64.57
GREENPANEL	EQ	04-Feb-2020	55.70	55.50	58.45	54.30	58.45	58.20	57.13	81829	46.75	516	72813	88.98
GREENPLY	EQ	04-Feb-2020	152.20	155.50	158.60	151.50	158.00	156.75	154.83	17376	26.90	1136	8465	48.72
GREENPOWER	BE	04-Feb-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	96001	2.02	64	-	-
GRINDWELL	EQ	04-Feb-2020	611.25	630.65	655.00	614.30	652.95	648.95	641.49	21362	137.03	1559	12759	59.73
GROBTEA	BE	04-Feb-2020	444.00	422.00	444.00	421.80	443.50	443.50	428.62	395	1.69	42	-	-
GRPLTD	EQ	04-Feb-2020	885.60	825.70	890.00	825.10	857.00	857.25	849.10	224	1.90	30	147	65.63
GRSE	EQ	04-Feb-2020	175.55	175.55	179.65	170.00	173.10	173.35	173.69	402316	698.80	8061	248687	61.81
GSCLCEMENT	EQ	04-Feb-2020	22.05	22.00	23.00	21.60	22.30	22.35	22.45	19903	4.47	245	14049	70.59
GSFC	EQ	04-Feb-2020	76.15	77.20	78.90	76.75	77.75	77.70	77.74	320167	248.90	2527	136512	42.64
GSKCONS	EQ	04-Feb-2020	9414.00	9335.00	9460.00	9244.55	9306.35	9308.20	9360.77	35750	3346.48	4149	15911	44.51
GSPL	EQ	04-Feb-2020	250.45	252.30	252.30	242.00	243.75	244.80	246.15	869093	2139.30	20757	699538	80.49
GSS	EQ	04-Feb-2020	46.75	45.10	46.25	44.50	45.10	45.65	45.58	153788	70.09	507	75794	49.28
GTL	EQ	04-Feb-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.36	75906	1.03	45	70413	92.76
GTLINFRA	EQ	04-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	3342943	13.35	753	2905943	86.93
GTPL	EQ	04-Feb-2020	68.85	68.10	76.00	68.10	75.95	74.55	72.73	74850	54.44	1009	49035	65.51
GUFICBIO	EQ	04-Feb-2020	63.25	63.85	69.90	62.90	65.95	64.90	65.69	41837	27.48	742	21806	52.12
GUJALKALI	EQ	04-Feb-2020	383.95	386.45	395.90	384.60	385.00	386.70	388.64	50805	197.45	2483	34063	67.05
GUJAPOLLO	EQ	04-Feb-2020	123.10	127.80	129.00	122.00	127.00	126.85	125.83	1807	2.27	140	1343	74.32
GUJGASLTD	EQ	04-Feb-2020	282.90	285.15	297.00	285.15	294.00	292.30	292.94	1012878	2967.17	41785	562239	55.51
GUJRAFFIA	BE	04-Feb-2020	13.45	14.05	14.05	13.65	13.70	13.70	13.96	9605	1.34	35	-	-
GULFOILLUB	EQ	04-Feb-2020	796.20	800.00	814.95	797.55	805.00	800.70	801.85	4962	39.79	325	4001	80.63
GULFPETRO	EQ	04-Feb-2020	46.45	47.20	47.20	46.00	46.35	46.40	46.49	14730	6.85	203	10119	68.70
GULPOLY	EQ	04-Feb-2020	44.90	46.70	46.70	44.00	46.70	46.35	45.24	14458	6.54	169	9931	68.69
GVKPIL	EQ	04-Feb-2020	4.05	4.10	4.20	4.05	4.15	4.15	4.14	805349	33.34	659	509184	63.23
HAL	EQ	04-Feb-2020	780.05	785.00	792.20	778.90	781.55	783.05	785.82	11719	92.09	1381	5125	43.73
HARITASEAT	EQ	04-Feb-2020	506.20	508.05	519.90	498.25	515.00	513.30	511.63	1736	8.88	135	1173	67.57
HARRMALAYA	EQ	04-Feb-2020	58.05	62.10	62.10	58.25	58.75	59.10	59.30	107743	63.89	1422	46612	43.26
HATHWAY	EQ	04-Feb-2020	18.60	18.80	19.35	18.60	19.00	19.05	18.97	150536	28.55	639	78776	52.33
HATSUN	EQ	04-Feb-2020	636.75	649.95	651.00	632.50	636.00	636.50	641.05	5280	33.85	752	2190	41.48
HAVELLS	EQ	04-Feb-2020	594.35	600.00	615.70	600.00	609.90	608.05	609.01	6574159	40037.06	50271	3821798	58.13
HAVISHA	BE	04-Feb-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.62	3805	0.02	14	-	-
HBLPOWER	EQ	04-Feb-2020	17.85	18.00	18.20	17.55	18.00	18.05	17.97	120662	21.68	615	72655	60.21
HCC	EQ	04-Feb-2020	10.15	10.35	10.45	10.05	10.10	10.15	10.25	1247566	127.83	1475	760176	60.93
HCG	EQ	04-Feb-2020	117.55	119.95	120.00	114.25	115.00	115.05	115.51	12108	13.99	223	9210	76.07
HCL-INSYS	EQ	04-Feb-2020	6.65	6.60	6.85	6.60	6.70	6.75	6.78	215758	14.63	673	142736	66.16
HCLTECH	EQ	04-Feb-2020	579.10	583.00	589.25	582.50	587.80	586.50	586.68	3246094	19044.23	70121	2304138	70.98
HDFC	EQ	04-Feb-2020	2259.75	2265.60	2351.00	2265.60	2344.40	2345.95	2322.43	3288687	76377.39	114074	1760946	53.55
HDFCAMC	EQ	04-Feb-2020	3075.20	3090.60	3211.60	3090.60	3184.40	3185.90	3155.27	374359	11812.03	35481	167784	44.82
HDFCBANK	EQ	04-Feb-2020	1192.80	1198.00	1234.00	1198.00	1229.00	1229.80	1222.00	10448852	127685.29	173447	6900844	66.04
HDFCLIFE	EQ	04-Feb-2020	565.30	568.00	578.45	555.55	571.00	573.10	568.02	3116053	17699.69	85003	1614266	51.80
HDFCMFGETF	EQ	04-Feb-2020	3675.35	3669.95	3669.95	3630.60	3630.60	3639.05	3647.11	975	35.56	258	637	65.33
HDFCNIFETF	EQ	04-Feb-2020	1231.54	1241.80	1261.30	1235.54	1260.40	1260.77	1248.08	752	9.39	80	417	55.45
HDFCSENETF	EQ	04-Feb-2020	4218.46	4218.50	4298.92	4218.50	4276.40	4277.91	4273.43	471	20.13	53	384	81.53
HDIL	BE	04-Feb-2020	2.55	2.55	2.60	2.45	2.45	2.45	2.48	307962	7.64	432	-	-
HEG	EQ	04-Feb-2020	1003.05	1016.70	1075.00	1016.00	1063.05	1057.80	1040.91	243574	2535.39	17382	75350	30.94
HEIDELBERG	EQ	04-Feb-2020	195.45	196.80	204.40	196.05	197.30	197.35	199.52	251920	502.63	5781	145426	57.73
HEOF1126RD	MF	04-Feb-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	80	0.01	2	80	100.00
HEOF1126RG	MF	04-Feb-2020	9.75	9.52	9.52	9.52	9.52	9.52	9.52	3000	0.29	1	3000	100.00
HERCULES	EQ	04-Feb-2020	87.45	88.50	94.75	87.55	94.75	93.80	91.11	29022	26.44	1017	15935	54.91
HERITGFOOD	EQ	04-Feb-2020	347.85	354.90	354.90	343.00	346.20	346.55	346.74	9929	34.43	705	6153	61.97
HEROMOTOCO	EQ	04-Feb-2020	2376.15	2412.00	2484.60	2400.80	2465.00	2462.05	2455.26	1187298	29151.23	50993	398785	33.59
HESTERBIO	EQ	04-Feb-2020	1590.25	1624.00	1635.00	1593.95	1604.00	1614.05	1620.23	4592	74.40	612	3354	73.04
HEXATRADEX	BE	04-Feb-2020	11.35	11.35	11.65	10.85	11.40	11.15	11.16	6081	0.68	31	-	-
HEXAWARE	EQ	04-Feb-2020	363.75	366.00	375.90	359.85	371.40	371.85	371.04	363563	1348.96	11827	100319	27.59
HFCL	EQ	04-Feb-2020	16.85	16.80	16.90	16.20	16.40	16.50	16.66	5566389	927.55	4864	2874049	51.63
HGINFRA	EQ	04-Feb-2020	245.30	247.50	258.90	230.55	242.00	243.20	246.30	47485	116.96	2077	33275	70.07
HGS	EQ	04-Feb-2020	682.10	675.10	685.00	675.10	684.70	680.95	680.03	3928	26.71	244	3200	81.47
HHOF1140RG	MF	04-Feb-2020	8.60	8.50	8.50	8.31	8.40	8.40	8.43	1623	0.14	3	1623	100.00
HIKAL	EQ	04-Feb-2020	118.15	119.00	127.80	119.00	126.00	125.20	124.18	394720	490.15	6518	195127	49.43
HIL	EQ	04-Feb-2020	1282.25	1276.00	1340.00	1271.00	1316.00	1319.50	1316.83	7108	93.60	1183	4193	58.99
HILTON	BE	04-Feb-2020	13.10	13.60	13.60	12.45	12.45	12.45	12.48	11566	1.44	21	-	-
HIMATSEIDE	EQ	04-Feb-2020	119.30	121.80	123.50	120.00	122.50	122.60	122.15	95908	117.15	1971	48258	50.32
HINDALCO	EQ	04-Feb-2020	181.80	183.00	190.35	183.00	189.15	189.25	187.57	9235507	17323.06	50911	3129765	33.89
HINDCOMPOS	EQ	04-Feb-2020	200.55	199.00	209.75	196.50	209.00	208.75	207.30	11102	23.01	216	9570	86.20
HINDCOPPER	EQ	04-Feb-2020	40.20	40.70	42.50	40.45	42.10	42.05	41.84	973389	407.25	4432	357833	36.76
HINDMOTORS	EQ	04-Feb-2020	5.60	5.70	5.70	5.45	5.65	5.55	5.56	80653	4.48	210	40215	49.86
HINDNATGLS	BE	04-Feb-2020	36.75	38.55	38.55	35.10	36.60	36.60	36.74	2026	0.74	12	-	-
HINDOILEXP	EQ	04-Feb-2020	96.45	96.10	101.25	96.10	100.00	99.75	99.30	143572	142.57	2114	75542	52.62
HINDPETRO	EQ	04-Feb-2020	223.40	226.30	233.65	226.10	232.20	231.70	229.95	5013569	11528.48	69065	1716762	34.24
HINDSYNTEX	BE	04-Feb-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	163	0.00	3	-	-
HINDUNILVR	EQ	04-Feb-2020	2178.95	2177.00	2204.20	2140.00	2160.00	2155.60	2167.76	1932121	41883.73	94066	917894	47.51
HINDZINC	EQ	04-Feb-2020	189.40	191.70	194.90	190.00	192.70	192.95	192.80	475656	917.04	9177	324681	68.26
HIRECT	EQ	04-Feb-2020	236.85	237.05	253.00	236.20	250.55	250.40	247.22	37250	92.09	1588	26060	69.96
HISARMETAL	EQ	04-Feb-2020	58.35	58.55	61.55	58.55	60.95	60.20	59.46	3860	2.30	88	3085	79.92
HITECH	EQ	04-Feb-2020	185.55	194.80	194.80	184.00	185.10	185.15	185.62	19264	35.76	166	17840	92.61
HITECHCORP	EQ	04-Feb-2020	85.95	89.90	89.90	86.20	88.00	86.55	87.67	770	0.68	39	415	53.90
HITECHGEAR	EQ	04-Feb-2020	183.30	180.00	187.95	179.50	182.00	181.85	181.79	2993	5.44	229	2051	68.53
HLVLTD	EQ	04-Feb-2020	5.55	5.60	5.70	5.50	5.55	5.55	5.54	39923	2.21	126	25027	62.69
HMT	BZ	04-Feb-2020	13.00	12.95	12.95	12.35	12.35	12.35	12.56	703	0.09	17	-	-
HMVL	EQ	04-Feb-2020	74.40	74.90	76.85	74.50	74.50	74.90	75.85	7978	6.05	478	4410	55.28
HNDFDS	EQ	04-Feb-2020	630.55	644.75	660.00	635.25	658.00	653.30	651.25	7205	46.92	593	5221	72.46
HNGSNGBEES	EQ	04-Feb-2020	362.20	362.50	375.00	342.90	357.10	357.00	355.21	852	3.03	62	497	58.33
HONAUT	EQ	04-Feb-2020	27766.70	29299.00	33320.00	29299.00	33320.00	32675.75	31544.60	19696	6213.03	9372	6489	32.95
HONDAPOWER	EQ	04-Feb-2020	1147.10	1174.95	1175.00	1150.05	1153.00	1155.05	1160.16	1370	15.89	212	1016	74.16
HOVS	EQ	04-Feb-2020	44.75	44.80	45.00	43.10	44.95	44.20	43.68	5055	2.21	54	4270	84.47
HPIL	ST	04-Feb-2020	41.50	40.70	41.50	40.70	41.50	41.50	41.10	6000	2.47	2	6000	100.00
HPL	EQ	04-Feb-2020	42.45	43.60	43.90	42.30	43.30	43.00	42.92	55146	23.67	580	36505	66.20
HSCL	EQ	04-Feb-2020	60.45	63.00	64.75	62.30	64.00	63.85	63.17	816325	515.66	5961	276036	33.81
HSIL	EQ	04-Feb-2020	51.75	52.00	52.75	50.10	51.50	50.95	51.63	138973	71.75	1664	86914	62.54
HTMEDIA	EQ	04-Feb-2020	14.70	15.00	16.90	15.00	15.30	15.20	15.58	59757	9.31	441	28135	47.08
HUBTOWN	BE	04-Feb-2020	12.40	11.85	12.45	11.80	12.45	12.25	12.24	31035	3.80	108	-	-
HUDCO	EQ	04-Feb-2020	39.60	37.80	38.45	37.55	37.80	37.85	37.98	1740545	660.99	7548	799614	45.94
HUDCO	N2	04-Feb-2020	1220.31	1226.90	1231.95	1225.00	1231.95	1228.22	1227.96	7302	89.67	44	5099	69.83
HUDCO	N3	04-Feb-2020	1120.00	1125.00	1129.10	1125.00	1128.00	1128.00	1127.76	2454	27.68	16	2315	94.34
HUDCO	N5	04-Feb-2020	1125.00	1118.00	1132.00	1117.60	1118.95	1118.95	1126.93	415	4.68	11	399	96.14
HUDCO	N8	04-Feb-2020	1160.90	1147.00	1153.90	1145.60	1148.01	1153.59	1149.21	348	4.00	27	226	64.94
HUDCO	ND	04-Feb-2020	1255.20	1285.55	1285.55	1255.20	1269.00	1264.61	1269.38	198	2.51	5	148	74.75
HUDCO	NE	04-Feb-2020	1308.95	1310.00	1319.00	1310.00	1319.00	1319.00	1315.62	320	4.21	5	320	100.00
IBMFNIFTY	EQ	04-Feb-2020	118.31	116.55	119.50	116.55	119.40	118.30	118.99	173	0.21	13	103	59.54
IBREALEST	EQ	04-Feb-2020	96.15	91.35	98.30	91.35	92.60	92.05	93.87	5018616	4710.87	17748	2208041	44.00
IBUCCREDIT	N2	04-Feb-2020	1058.70	1040.00	1059.00	1028.75	1059.00	1059.00	1046.09	87	0.91	5	65	74.71
IBUCCREDIT	N4	04-Feb-2020	975.00	989.00	989.00	989.00	989.00	989.00	989.00	10	0.10	1	10	100.00
IBUCCREDIT	N6	04-Feb-2020	895.00	895.00	895.00	895.00	895.00	895.00	895.00	65	0.58	2	65	100.00
IBUCCREDIT	N9	04-Feb-2020	795.80	789.00	789.00	751.00	751.00	756.10	763.69	52	0.40	6	52	100.00
IBULHSGFIN	EQ	04-Feb-2020	256.60	260.00	283.20	257.30	277.00	276.85	271.23	35923574	97434.11	327421	2437078	6.78
IBULHSGFIN	N7	04-Feb-2020	1160.00	1160.00	1165.40	1160.00	1165.40	1165.40	1160.90	60	0.70	3	60	100.00
IBULHSGFIN	NA	04-Feb-2020	755.00	755.00	755.00	755.00	755.00	755.00	755.00	296	2.23	4	296	100.00
IBULISL	EQ	04-Feb-2020	109.75	104.30	110.85	104.30	104.35	104.90	105.53	869357	917.46	5838	266784	30.69
IBVENTURES	E3	04-Feb-2020	57.95	57.25	69.50	52.75	66.00	67.40	62.01	268313	166.38	1587	104471	38.94
IBVENTURES	EQ	04-Feb-2020	159.30	151.35	167.25	151.35	164.00	164.15	159.71	1842183	2942.21	16186	684273	37.14
ICFL	N1	04-Feb-2020	970.22	969.00	981.00	969.00	978.00	978.00	978.74	95	0.93	4	95	100.00
ICFL	N2	04-Feb-2020	946.12	950.11	970.00	950.11	968.00	968.00	966.02	80	0.77	4	80	100.00
ICFL	N3	04-Feb-2020	950.00	938.00	949.00	938.00	949.00	949.00	944.46	175	1.65	5	175	100.00
ICFL	N4	04-Feb-2020	985.00	951.10	951.10	951.10	951.10	951.10	951.10	10	0.10	1	10	100.00
ICFL	N5	04-Feb-2020	925.00	925.00	925.00	915.00	915.00	915.00	920.64	23	0.21	3	23	100.00
ICFL	N6	04-Feb-2020	963.00	963.00	964.00	963.00	964.00	964.00	963.32	146	1.41	4	146	100.00
ICFL	NC	04-Feb-2020	900.00	820.10	890.00	820.10	890.00	890.00	855.05	48	0.41	4	24	50.00
ICICI500	EQ	04-Feb-2020	156.51	157.90	159.84	157.90	159.00	159.67	158.49	62738	99.43	75	62646	99.85
ICICIB22	EQ	04-Feb-2020	31.70	31.80	32.49	31.75	32.25	32.35	32.15	399419	128.40	3955	234436	58.69
ICICIBANK	EQ	04-Feb-2020	515.55	520.00	534.65	516.65	530.65	530.80	528.79	17781475	94027.50	184345	7176818	40.36
ICICIBANKN	EQ	04-Feb-2020	301.63	302.50	308.69	302.44	307.12	307.12	306.81	962	2.95	81	526	54.68
ICICIBANKP	EQ	04-Feb-2020	171.92	177.20	177.20	168.01	170.29	170.13	169.12	4554	7.70	88	3413	74.95
ICICIGI	EQ	04-Feb-2020	1300.65	1301.55	1327.50	1288.00	1327.50	1314.30	1297.12	543400	7048.53	34803	433862	79.84
ICICIGOLD	EQ	04-Feb-2020	36.75	34.50	36.98	34.50	36.54	36.41	36.55	19311	7.06	674	14717	76.21
ICICILIQ	EQ	04-Feb-2020	999.99	999.95	1000.00	999.95	1000.00	999.99	1000.00	33725	337.25	73	22218	65.88
ICICILOVOL	EQ	04-Feb-2020	91.16	93.77	93.77	91.38	92.35	92.33	92.12	1333	1.23	107	1103	82.75
ICICIM150	EQ	04-Feb-2020	66.99	68.90	68.90	65.01	68.50	68.46	66.86	1253	0.84	24	1092	87.15
ICICIMCAP	EQ	04-Feb-2020	66.74	66.00	68.30	66.00	67.83	67.83	67.38	7057	4.75	91	4845	68.66
ICICINF100	EQ	04-Feb-2020	126.88	127.60	129.75	127.60	129.75	129.75	128.56	397	0.51	31	272	68.51
ICICINIFTY	EQ	04-Feb-2020	123.65	123.60	126.28	123.60	125.88	126.20	125.42	1813601	2274.57	4260	1748452	96.41
ICICINV20	EQ	04-Feb-2020	56.48	58.77	58.77	56.55	57.10	57.00	56.91	5971	3.40	259	3604	60.36
ICICINXT50	EQ	04-Feb-2020	27.79	29.27	29.27	27.79	28.30	28.29	28.03	63485	17.80	220	47947	75.52
ICICIPRULI	EQ	04-Feb-2020	446.35	448.40	474.45	445.40	470.50	470.25	462.97	4830011	22361.54	64868	2381737	49.31
ICICISENSX	EQ	04-Feb-2020	425.65	429.79	434.30	428.01	433.00	433.00	431.20	429	1.85	53	247	57.58
ICIL	EQ	04-Feb-2020	53.40	54.00	54.00	50.80	51.45	52.35	52.37	340835	178.48	4899	204026	59.86
ICRA	EQ	04-Feb-2020	2864.45	2900.00	2950.00	2873.15	2890.00	2893.05	2914.55	735	21.42	199	542	73.74
IDBI	EQ	04-Feb-2020	35.20	35.10	35.40	34.50	34.55	34.55	34.84	2272156	791.69	6243	758509	33.38
IDBIGOLD	EQ	04-Feb-2020	3735.05	3780.00	3780.00	3673.05	3687.00	3685.20	3689.51	179	6.60	19	141	78.77
IDEA	EQ	04-Feb-2020	5.35	5.35	5.45	5.25	5.25	5.25	5.29	80865619	4277.91	137315	31452739	38.90
IDFC	EQ	04-Feb-2020	34.65	35.00	35.70	34.75	35.50	35.45	35.11	1220816	428.67	4546	645871	52.90
IDFCFIRSTB	EQ	04-Feb-2020	39.20	39.55	40.80	39.30	40.55	40.55	40.07	15944397	6388.74	24008	4235320	26.56
IDFCFIRSTB	N1	04-Feb-2020	4973.90	5015.00	5015.00	5015.00	5015.00	5015.00	5015.00	4	0.20	1	4	100.00
IDFCFIRSTB	N2	04-Feb-2020	9940.00	9940.16	9950.00	9935.00	9945.00	9945.00	9942.37	32	3.18	11	28	87.50
IDFCFIRSTB	N4	04-Feb-2020	9499.00	9490.00	9490.00	9490.00	9490.00	9490.00	9490.00	1	0.09	1	1	100.00
IDFCFIRSTB	N5	04-Feb-2020	5099.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
IDFCFIRSTB	N6	04-Feb-2020	9637.00	9641.01	9641.01	9641.00	9641.00	9641.00	9641.01	8	0.77	2	4	50.00
IDFCFIRSTB	N9	04-Feb-2020	4960.00	4962.01	4965.00	4962.00	4965.00	4965.00	4963.20	10	0.50	3	6	60.00
IDFCFIRSTB	NA	04-Feb-2020	9775.00	9735.01	9750.00	9735.01	9750.00	9750.00	9742.51	4	0.39	2	2	50.00
IDFCFIRSTB	NB	04-Feb-2020	5221.50	5221.50	5221.50	5202.60	5202.60	5202.60	5204.32	11	0.57	2	11	100.00
IDFNIFTYET	EQ	04-Feb-2020	115.72	116.10	124.35	116.10	124.35	123.59	120.80	145	0.18	15	40	27.59
IEX	EQ	04-Feb-2020	154.80	153.10	170.80	152.70	168.85	168.40	166.34	10365212	17241.42	12812	9513588	91.78
IFBAGRO	EQ	04-Feb-2020	366.45	377.35	382.90	364.00	379.95	378.55	377.21	7447	28.09	449	3122	41.92
IFBIND	EQ	04-Feb-2020	581.45	587.90	587.90	556.00	561.00	561.70	570.61	35915	204.94	2501	23043	64.16
IFCI	EQ	04-Feb-2020	6.05	6.10	6.20	6.00	6.15	6.10	6.11	1179901	72.07	8148	674355	57.15
IFCI	NH	04-Feb-2020	975.00	975.00	976.00	975.00	976.00	976.00	975.36	1048	10.22	26	1048	100.00
IFCI	NL	04-Feb-2020	943.84	947.00	950.00	943.00	943.00	944.78	946.65	320	3.03	18	320	100.00
IFGLEXPOR	EQ	04-Feb-2020	154.50	155.00	156.00	152.00	153.60	153.60	155.02	1919	2.97	89	1789	93.23
IGARASHI	EQ	04-Feb-2020	282.95	288.80	311.20	284.60	311.20	311.20	306.48	281858	863.83	7823	88829	31.52
IGL	EQ	04-Feb-2020	509.65	509.65	517.95	507.90	514.40	513.70	515.18	3153693	16247.22	48843	748232	23.73
IGPL	EQ	04-Feb-2020	172.90	175.05	178.45	166.40	171.50	171.75	172.68	53128	91.74	1869	35267	66.38
IIFCL	N2	04-Feb-2020	1102.01	1105.50	1105.50	1105.50	1105.50	1105.50	1105.50	60	0.66	1	60	100.00
IIFCL	N4	04-Feb-2020	1296.00	1283.55	1286.31	1283.55	1286.31	1286.31	1284.10	25	0.32	2	25	100.00
IIFL	EQ	04-Feb-2020	157.15	157.00	163.60	157.00	162.30	161.85	161.57	196128	316.88	6205	113225	57.73
IIFLFIN	ND	04-Feb-2020	995.00	986.70	1003.00	986.70	1003.00	1003.00	988.96	36	0.36	2	36	100.00
IIFLFIN	NE	04-Feb-2020	1051.67	1036.25	1036.25	1036.21	1036.21	1036.21	1036.22	15	0.16	2	15	100.00
IIFLFIN	NF	04-Feb-2020	993.37	993.80	995.00	993.80	995.00	994.00	994.23	709	7.05	9	669	94.36
IIFLFIN	NG	04-Feb-2020	993.15	993.50	1001.00	993.50	1001.00	1001.00	993.89	192	1.91	4	192	100.00
IIFLFIN	NH	04-Feb-2020	910.00	942.00	1000.00	942.00	1000.00	1000.00	994.55	583	5.80	7	583	100.00
IIFLFIN	NJ	04-Feb-2020	1040.70	1041.10	1053.99	1041.10	1041.10	1047.54	1042.94	35	0.37	4	25	71.43
IIFLFIN	NK	04-Feb-2020	997.65	975.01	975.01	975.00	975.00	975.00	975.00	200	1.95	5	200	100.00
IIFLFIN	NL	04-Feb-2020	1026.50	1026.56	1026.56	1026.56	1026.56	1026.56	1026.56	1	0.01	1	1	100.00
IIFLFIN	NN	04-Feb-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	590	5.55	10	590	100.00
IIFLSEC	EQ	04-Feb-2020	50.45	51.25	51.85	48.80	49.35	49.35	50.46	569521	287.40	5304	379620	66.66
IIFLWAM	EQ	04-Feb-2020	1325.20	1348.80	1370.00	1327.55	1359.00	1339.50	1348.16	10751	144.94	995	9090	84.55
IIHFL	N2	04-Feb-2020	1011.68	1011.90	1015.00	1011.90	1011.90	1011.90	1011.95	575	5.82	10	565	98.26
IIHFL	N3	04-Feb-2020	1954.50	1954.50	2000.00	1954.50	2000.00	2000.00	1957.43	90	1.76	4	90	100.00
IITL	EQ	04-Feb-2020	65.00	68.00	68.00	68.00	68.00	68.00	68.00	10	0.01	1	10	100.00
IL&FSENGG	BZ	04-Feb-2020	1.85	1.90	1.90	1.80	1.85	1.85	1.86	18587	0.35	31	-	-
IL&FSTRANS	BZ	04-Feb-2020	1.70	1.70	1.75	1.70	1.75	1.75	1.75	20989	0.37	21	-	-
IMFA	EQ	04-Feb-2020	199.05	201.00	207.50	201.00	205.00	205.50	205.23	23527	48.28	804	12811	54.45
IMPAL	EQ	04-Feb-2020	575.65	573.00	579.00	569.95	572.00	572.55	573.59	1202	6.89	113	687	57.15
IMPEXFERRO	BE	04-Feb-2020	0.35	0.35	0.40	0.35	0.35	0.35	0.36	9698	0.04	7	-	-
INDBANK	EQ	04-Feb-2020	7.95	8.30	8.30	7.75	8.00	7.95	7.89	48451	3.82	158	34967	72.17
INDHOTEL	EQ	04-Feb-2020	140.85	141.50	142.50	139.35	140.15	140.40	140.97	1989998	2805.25	7070	1724758	86.67
INDIACEM	EQ	04-Feb-2020	77.50	78.15	80.20	78.15	79.20	79.10	79.19	1589000	1258.40	9522	639619	40.25
INDIAGLYCO	EQ	04-Feb-2020	262.90	270.75	301.40	270.00	290.05	291.35	290.26	926911	2690.45	20112	132577	14.30
INDIAMART	EQ	04-Feb-2020	2323.90	2318.00	2499.90	2306.50	2369.85	2363.75	2418.54	210467	5090.24	17490	79962	37.99
INDIANB	EQ	04-Feb-2020	97.00	97.15	98.10	95.45	95.85	96.10	96.71	1206020	1166.32	11680	462278	38.33
INDIANCARD	EQ	04-Feb-2020	121.15	115.25	122.50	115.25	122.50	122.50	117.43	140	0.16	10	128	91.43
INDIANHUME	EQ	04-Feb-2020	247.25	249.85	255.00	241.90	246.00	246.15	247.75	57782	143.16	2195	27155	47.00
INDIGO	EQ	04-Feb-2020	1391.80	1400.00	1419.95	1395.00	1412.00	1413.00	1407.59	597879	8415.68	23657	138749	23.21
INDIGRID	IV	04-Feb-2020	93.70	94.25	94.50	93.81	93.91	93.89	94.00	493290	463.71	205	489888	99.31
INDLMETER	BE	04-Feb-2020	22.20	23.15	23.15	21.35	21.40	21.40	22.47	651	0.15	16	-	-
INDNIPPON	EQ	04-Feb-2020	361.05	360.60	403.25	360.60	400.10	398.15	390.95	26214	102.48	1530	13624	51.97
INDOCO	EQ	04-Feb-2020	213.95	223.45	227.45	215.05	226.20	226.30	223.90	74500	166.81	1953	51495	69.12
INDORAMA	EQ	04-Feb-2020	25.20	25.60	25.60	24.50	24.90	24.85	24.88	29762	7.41	193	22447	75.42
INDOSOLAR	BZ	04-Feb-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.88	224154	1.98	92	-	-
INDOSTAR	EQ	04-Feb-2020	280.80	284.00	284.65	281.00	281.05	281.15	281.40	156884	441.47	1115	140059	89.28
INDOTECH	BE	04-Feb-2020	113.00	114.00	114.90	113.00	113.00	113.00	113.07	2102	2.38	6	-	-
INDOTHAI	EQ	04-Feb-2020	22.50	22.95	22.95	21.70	22.45	22.25	22.46	13352	3.00	467	7080	53.03
INDOWIND	BE	04-Feb-2020	2.90	2.90	3.00	2.85	2.85	2.85	2.90	17023	0.49	37	-	-
INDRAMEDCO	EQ	04-Feb-2020	43.70	44.60	46.95	44.55	45.40	45.40	45.97	235525	108.28	1836	116207	49.34
INDSWFTLAB	EQ	04-Feb-2020	22.75	22.60	23.15	22.05	22.50	22.20	22.35	9482	2.12	115	8723	92.00
INDSWFTLTD	EQ	04-Feb-2020	3.25	3.25	3.25	3.10	3.10	3.10	3.13	2285	0.07	11	1895	82.93
INDTERRAIN	EQ	04-Feb-2020	64.20	65.10	71.00	64.80	69.90	68.55	69.11	14565	10.07	459	10367	71.18
INDUSINDBK	EQ	04-Feb-2020	1263.10	1273.00	1284.00	1256.25	1273.15	1272.65	1271.55	4632688	58907.05	133227	1540478	33.25
INEOSSTYRO	EQ	04-Feb-2020	789.95	782.00	799.45	771.40	784.90	784.85	787.34	5663	44.59	799	4360	76.99
INFIBEAM	EQ	04-Feb-2020	55.90	56.75	58.00	55.85	57.00	57.05	56.89	1442199	820.45	3570	383275	26.58
INFOBEAN	EQ	04-Feb-2020	88.75	92.00	102.00	88.00	98.40	98.50	96.75	314511	304.28	1858	109986	34.97
INFRABEES	EQ	04-Feb-2020	327.41	330.45	336.00	325.00	333.16	333.16	330.02	2795	9.22	70	2663	95.28
INFRATEL	EQ	04-Feb-2020	229.30	234.50	242.50	231.00	242.30	240.05	236.52	7292340	17247.56	66399	1652372	22.66
INFY	EQ	04-Feb-2020	767.40	770.10	789.90	770.10	788.10	787.85	781.11	5771311	45080.20	126688	3493877	60.54
INGERRAND	EQ	04-Feb-2020	664.65	665.00	672.65	662.00	662.00	664.30	667.32	9683	64.62	1443	6502	67.15
INNOVATIVE	SM	04-Feb-2020	10.55	11.45	11.60	11.05	11.60	11.60	11.37	9000	1.02	3	9000	100.00
INOXLEISUR	EQ	04-Feb-2020	402.30	405.80	416.70	403.60	412.40	413.20	411.09	241658	993.43	7066	167469	69.30
INOXWIND	EQ	04-Feb-2020	38.10	38.10	39.90	38.10	39.15	39.05	39.17	209730	82.15	2470	73420	35.01
INSECTICID	EQ	04-Feb-2020	529.00	537.70	556.70	536.00	537.00	539.65	543.70	12975	70.55	801	7860	60.58
INSPIRISYS	EQ	04-Feb-2020	34.95	35.95	36.50	34.75	35.95	35.95	35.72	1495	0.53	72	811	54.25
INTEGRA	BE	04-Feb-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	828	0.00	8	-	-
INTELLECT	EQ	04-Feb-2020	163.85	167.00	172.00	165.00	171.60	170.90	168.81	130949	221.06	1986	57869	44.19
INTENTECH	EQ	04-Feb-2020	25.45	25.30	26.80	23.50	25.00	25.10	25.03	46819	11.72	310	33898	72.40
INVENTURE	EQ	04-Feb-2020	13.55	13.75	14.00	13.50	13.50	13.50	13.77	23080	3.18	42	1692	7.33
IOB	EQ	04-Feb-2020	10.05	10.10	10.25	10.05	10.05	10.05	10.11	491573	49.70	821	345681	70.32
IOC	EQ	04-Feb-2020	108.05	110.00	114.20	109.50	114.10	113.80	112.26	21018948	23595.47	91857	7305517	34.76
IOLCP	EQ	04-Feb-2020	170.55	171.10	177.65	171.10	176.00	175.80	175.70	204213	358.80	3799	101902	49.90
IPCALAB	EQ	04-Feb-2020	1192.60	1192.60	1192.60	1163.90	1180.00	1179.75	1177.26	195502	2301.58	13533	147185	75.29
IRB	EQ	04-Feb-2020	104.00	104.95	109.00	103.05	107.15	107.30	106.88	1527475	1632.52	12262	375046	24.55
IRBINVIT	IV	04-Feb-2020	52.27	52.75	52.84	52.38	52.60	52.60	52.62	20000	10.52	8	15000	75.00
IRCON	EQ	04-Feb-2020	440.20	443.20	456.45	442.00	453.15	453.50	450.46	176405	794.64	6055	59532	33.75
IRCTC	EQ	04-Feb-2020	1250.85	1290.00	1438.00	1286.00	1431.00	1412.65	1355.73	6594725	89406.71	201136	868149	13.16
IREDA	N7	04-Feb-2020	1149.00	1147.00	1150.00	1126.00	1150.00	1150.00	1135.75	1552	17.63	23	1114	71.78
IRFC	N1	04-Feb-2020	1076.00	1068.00	1077.00	1068.00	1077.00	1076.43	1075.40	369	3.97	7	329	89.16
IRFC	N2	04-Feb-2020	1159.94	1160.00	1164.99	1155.94	1160.00	1160.00	1160.56	14287	165.81	56	14287	100.00
IRFC	N4	04-Feb-2020	1114.00	1114.10	1124.00	1114.10	1124.00	1124.00	1123.94	810	9.10	5	805	99.38
IRFC	N9	04-Feb-2020	1201.52	1175.10	1185.00	1175.10	1176.10	1176.10	1183.65	107	1.27	4	107	100.00
IRFC	NA	04-Feb-2020	1269.91	1277.00	1277.00	1277.00	1277.00	1277.00	1277.00	120	1.53	4	120	100.00
IRFC	NC	04-Feb-2020	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	200	2.56	1	200	100.00
IRFC	NE	04-Feb-2020	1324.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	10	0.13	1	10	100.00
IRFC	NJ	04-Feb-2020	1147.56	1163.00	1163.00	1163.00	1163.00	1163.00	1163.00	2	0.02	2	0	0.00
IRFC	NK	04-Feb-2020	1180.00	1189.95	1190.00	1189.95	1189.95	1189.95	1189.98	600	7.14	4	600	100.00
IRFC	NO	04-Feb-2020	1168.00	1169.50	1172.50	1169.50	1172.50	1172.25	1169.93	1118	13.08	10	1108	99.11
ISEC	EQ	04-Feb-2020	440.95	445.00	464.80	444.00	461.15	460.45	459.28	451267	2072.59	16552	235160	52.11
ISFT	EQ	04-Feb-2020	77.90	74.10	77.00	74.05	74.05	74.05	74.25	1812	1.35	78	1715	94.65
ISMTLTD	EQ	04-Feb-2020	4.30	4.30	4.55	4.25	4.35	4.35	4.47	40900	1.83	67	22202	54.28
ITC	EQ	04-Feb-2020	207.60	210.80	217.60	209.15	215.95	215.65	213.76	35767812	76455.56	182198	18731113	52.37
ITDC	EQ	04-Feb-2020	268.75	271.00	287.50	270.20	282.50	282.70	281.40	97868	275.40	4229	24429	24.96
ITDCEM	EQ	04-Feb-2020	56.70	56.95	59.40	56.40	56.85	56.85	57.06	431981	246.47	1380	370801	85.84
ITI	EQ	04-Feb-2020	80.40	82.20	82.30	80.10	80.35	80.55	80.87	431228	348.73	3838	154908	35.92
IVC	EQ	04-Feb-2020	3.25	3.25	3.30	3.15	3.20	3.25	3.23	80722	2.61	90	55158	68.33
IVP	EQ	04-Feb-2020	49.55	49.50	51.80	48.60	51.50	51.50	50.77	1212	0.62	52	1196	98.68
IVZINNIFTY	EQ	04-Feb-2020	1250.00	1280.00	1280.00	1266.20	1266.20	1266.20	1275.40	6	0.08	2	6	100.00
IZMO	EQ	04-Feb-2020	24.95	25.50	26.15	25.50	26.15	26.15	25.97	28557	7.42	187	22572	79.04
J&KBANK	EQ	04-Feb-2020	26.00	26.40	26.40	24.00	24.25	24.30	24.94	2287474	570.57	9966	1330142	58.15
JAGRAN	EQ	04-Feb-2020	67.20	67.20	69.90	67.00	69.50	69.65	68.67	601525	413.08	2675	538524	89.53
JAGSNPHARM	EQ	04-Feb-2020	25.90	26.40	27.40	25.60	26.40	26.30	26.20	10791	2.83	206	8394	77.79
JAIBALAJI	EQ	04-Feb-2020	28.65	29.50	29.60	28.15	28.80	28.80	28.96	5532	1.60	72	4830	87.31
JAICORPLTD	EQ	04-Feb-2020	97.75	98.80	104.00	98.15	103.70	102.55	101.17	2093390	2117.93	15156	446237	21.32
JAINSTUDIO	BE	04-Feb-2020	1.65	1.65	1.65	1.65	1.65	1.65	1.65	270	0.00	1	-	-
JALAN	SM	04-Feb-2020	5.10	5.35	5.35	5.35	5.35	5.35	5.35	3000	0.16	1	3000	100.00
JAMNAAUTO	EQ	04-Feb-2020	38.95	39.15	40.80	39.15	40.65	40.50	40.33	419856	169.32	4314	236911	56.43
JASH	EQ	04-Feb-2020	137.20	132.60	140.25	132.60	138.00	137.45	137.86	24735	34.10	225	17094	69.11
JAYAGROGN	EQ	04-Feb-2020	115.80	118.35	121.35	115.50	118.00	118.95	119.12	9104	10.84	754	4790	52.61
JAYBARMARU	EQ	04-Feb-2020	219.75	220.50	256.20	220.50	254.10	251.35	243.73	176304	429.71	6090	70649	40.07
JAYNECOIND	EQ	04-Feb-2020	3.95	3.95	4.00	3.80	3.80	3.80	3.86	29410	1.14	29	29310	99.66
JAYSREETEA	EQ	04-Feb-2020	50.55	54.60	54.95	51.75	52.50	53.05	53.22	443868	236.22	4556	82552	18.60
JBCHEPHARM	EQ	04-Feb-2020	493.30	496.15	514.90	494.00	496.00	497.85	506.50	168434	853.12	8428	55651	33.04
JBFIND	EQ	04-Feb-2020	9.85	10.00	10.30	10.00	10.30	10.30	10.25	43784	4.49	98	37781	86.29
JBMA	EQ	04-Feb-2020	239.00	239.00	251.00	231.35	245.90	246.40	241.75	129089	312.07	5483	27154	21.04
JCHAC	EQ	04-Feb-2020	2368.00	2380.00	2444.00	2325.00	2398.00	2392.30	2400.61	9533	228.85	2003	4905	51.45
JETAIRWAYS	BZ	04-Feb-2020	26.70	25.40	25.40	25.40	25.40	25.40	25.40	10475	2.66	199	-	-
JHS	EQ	04-Feb-2020	12.75	12.80	14.20	12.60	13.65	13.90	13.57	84448	11.46	579	50697	60.03
JIKIND	BE	04-Feb-2020	0.30	0.30	0.35	0.25	0.30	0.30	0.29	38055	0.11	16	-	-
JINDALPHOT	EQ	04-Feb-2020	13.80	13.45	14.20	13.10	13.50	13.40	13.38	3635	0.49	30	2854	78.51
JINDALPOLY	EQ	04-Feb-2020	231.80	232.00	254.30	232.00	251.15	249.90	244.24	22565	55.11	1709	10499	46.53
JINDALSAW	EQ	04-Feb-2020	89.05	89.85	92.90	86.65	87.65	88.65	90.33	1593042	1439.01	12363	515049	32.33
JINDALSTEL	EQ	04-Feb-2020	174.85	176.00	184.80	173.75	184.30	183.40	180.17	21437184	38622.90	110539	2771637	12.93
JINDCOT	BE	04-Feb-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.61	7566	0.12	16	-	-
JINDRILL	EQ	04-Feb-2020	98.50	98.00	104.30	97.10	101.85	101.10	100.90	63654	64.23	1731	24051	37.78
JINDWORLD	EQ	04-Feb-2020	63.00	63.75	64.45	62.60	63.40	63.90	63.37	255855	162.13	2046	53530	20.92
JISLDVREQS	EQ	04-Feb-2020	7.45	7.40	7.60	7.10	7.10	7.10	7.17	58356	4.18	132	38073	65.24
JISLJALEQS	EQ	04-Feb-2020	7.15	7.35	7.35	6.80	6.90	6.95	6.94	4539224	314.93	4060	2427480	53.48
JITFINFRA	BE	04-Feb-2020	8.55	8.55	8.55	8.50	8.55	8.55	8.55	302	0.03	9	-	-
JIYAECO	EQ	04-Feb-2020	19.95	20.00	20.00	19.00	19.00	19.05	19.15	211523	40.51	909	110357	52.17
JKCEMENT	EQ	04-Feb-2020	1354.25	1375.00	1388.00	1354.50	1383.00	1382.10	1375.34	129723	1784.13	10176	101057	77.90
JKIL	EQ	04-Feb-2020	143.15	143.95	149.75	143.95	146.25	148.20	148.46	114568	170.09	3763	54605	47.66
JKLAKSHMI	EQ	04-Feb-2020	347.10	350.00	362.80	350.00	357.10	358.65	357.96	172752	618.39	5388	113119	65.48
JKPAPER	EQ	04-Feb-2020	120.25	121.20	124.00	121.20	123.45	123.50	123.03	632137	777.69	9178	272421	43.10
JKTYRE	EQ	04-Feb-2020	70.20	70.75	74.20	70.75	73.30	73.20	72.80	950170	691.74	7464	265098	27.90
JMA	EQ	04-Feb-2020	24.75	25.30	28.80	25.15	26.90	26.80	26.23	6853	1.80	46	5850	85.36
JMCPROJECT	EQ	04-Feb-2020	93.90	94.85	97.00	94.40	94.50	94.95	95.63	54544	52.16	975	23911	43.84
JMFINANCIL	EQ	04-Feb-2020	102.80	104.00	110.00	102.45	108.30	108.25	107.20	631851	677.33	8129	324413	51.34
JMTAUTOLTD	EQ	04-Feb-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	22149	0.28	40	22124	99.89
JOCIL	EQ	04-Feb-2020	118.05	118.10	128.00	116.55	123.10	123.45	123.16	12767	15.72	267	5667	44.39
JPASSOCIAT	EQ	04-Feb-2020	1.95	1.90	1.95	1.90	1.95	1.90	1.90	3468656	66.07	1820	1732847	49.96
JPINFRATEC	EQ	04-Feb-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.08	1288949	13.93	1052	942336	73.11
JPOLYINVST	EQ	04-Feb-2020	13.50	12.95	13.60	12.95	13.20	13.20	13.10	889	0.12	11	789	88.75
JPPOWER	EQ	04-Feb-2020	2.10	2.00	2.10	2.00	2.00	2.00	2.01	2996127	60.21	815	2252419	75.18
JSL	EQ	04-Feb-2020	38.70	39.30	40.40	38.85	39.90	39.80	39.74	684656	272.10	2824	342432	50.02
JSLHISAR	EQ	04-Feb-2020	72.50	72.20	79.00	72.20	77.00	77.55	77.07	562435	433.44	3790	143018	25.43
JSWENERGY	EQ	04-Feb-2020	61.90	62.35	66.80	61.55	62.95	63.20	64.49	2101057	1355.03	12483	611146	29.09
JSWHL	EQ	04-Feb-2020	2303.30	2377.95	2519.95	2377.95	2505.00	2499.25	2463.75	1238	30.50	473	730	58.97
JSWSTEEL	EQ	04-Feb-2020	251.50	253.25	259.70	248.70	257.85	258.35	256.07	5839343	14952.80	41556	725178	12.42
JSWSTEEL	P2	04-Feb-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.22	106182	1.30	23	59482	56.02
JTEKTINDIA	EQ	04-Feb-2020	80.25	82.00	85.50	81.60	84.50	84.95	83.67	50692	42.41	846	34194	67.45
JUBILANT	EQ	04-Feb-2020	547.55	547.80	569.20	547.80	563.00	564.15	560.99	149506	838.72	5768	43126	28.85
JUBLFOOD	EQ	04-Feb-2020	1955.40	1954.00	1960.75	1912.00	1937.00	1932.90	1931.82	957617	18499.39	63935	220968	23.07
JUBLINDS	BE	04-Feb-2020	131.95	125.50	134.45	125.40	131.00	131.70	127.88	27453	35.11	243	-	-
JUMPNET	EQ	04-Feb-2020	52.25	52.70	55.60	51.50	52.55	53.95	53.33	778766	415.31	1492	352695	45.29
JUNIORBEES	EQ	04-Feb-2020	286.70	290.45	292.90	286.70	292.90	291.87	290.43	55326	160.68	4006	40977	74.06
JUSTDIAL	EQ	04-Feb-2020	514.65	530.00	534.85	508.20	527.70	528.95	520.55	4226979	22003.55	62557	263052	6.22
JVLAGRO	BZ	04-Feb-2020	0.45	0.45	0.50	0.40	0.45	0.40	0.43	78515	0.34	54	-	-
JYOTHYLAB	EQ	04-Feb-2020	150.50	153.80	154.45	152.05	152.90	152.80	153.18	102087	156.38	2198	53900	52.80
KABRAEXTRU	EQ	04-Feb-2020	72.15	76.00	78.85	72.60	74.50	74.10	75.27	11500	8.66	307	9925	86.30
KAJARIACER	EQ	04-Feb-2020	555.85	557.95	564.10	557.00	562.00	561.65	560.56	118820	666.06	1661	98387	82.80
KAKATCEM	EQ	04-Feb-2020	191.60	193.00	201.15	193.00	201.15	201.15	199.54	85231	170.07	1893	43926	51.54
KALPATPOWR	EQ	04-Feb-2020	437.60	443.80	444.10	433.00	433.00	435.95	438.21	23775	104.18	3310	13627	57.32
KALYANIFRG	BE	04-Feb-2020	160.10	165.80	165.80	164.00	164.00	164.00	165.36	288	0.48	14	-	-
KAMATHOTEL	EQ	04-Feb-2020	35.45	36.00	37.30	36.00	37.00	37.05	36.77	21047	7.74	560	13874	65.92
KAMDHENU	EQ	04-Feb-2020	88.00	87.20	91.45	85.95	88.25	88.30	88.03	26112	22.99	707	12993	49.76
KANANIIND	BE	04-Feb-2020	3.05	2.90	3.20	2.90	3.00	3.00	3.03	1610	0.05	5	-	-
KANORICHEM	EQ	04-Feb-2020	39.70	41.60	42.40	41.30	42.00	41.85	41.81	63856	26.70	763	23186	36.31
KANSAINER	EQ	04-Feb-2020	508.25	511.65	513.55	505.90	509.80	510.05	509.78	362463	1847.76	5092	325044	89.68
KARDA	EQ	04-Feb-2020	139.55	139.95	141.90	139.95	141.90	141.35	140.93	7739	10.91	404	5555	71.78
KARMAENG	BE	04-Feb-2020	13.20	12.55	13.00	12.55	13.00	13.00	12.60	1089	0.14	15	-	-
KARURVYSYA	EQ	04-Feb-2020	47.35	47.80	47.80	45.90	46.95	46.95	46.91	1448633	679.60	14452	1084415	74.86
KAUSHALYA	BE	04-Feb-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.46	8705	0.04	12	-	-
KAYA	EQ	04-Feb-2020	336.70	340.95	345.00	335.00	336.25	338.50	340.71	9386	31.98	667	4970	52.95
KCP	EQ	04-Feb-2020	64.05	64.15	65.90	64.00	65.80	65.50	65.00	14802	9.62	250	11884	80.29
KCPSUGIND	EQ	04-Feb-2020	14.80	14.95	15.45	14.60	14.60	14.60	14.85	83360	12.38	358	32785	39.33
KDDL	EQ	04-Feb-2020	303.45	314.35	314.35	290.10	290.10	292.65	298.57	998	2.98	129	740	74.15
KEC	EQ	04-Feb-2020	328.95	330.15	337.50	330.15	334.30	334.10	334.37	355600	1189.01	13958	294816	82.91
KECL	EQ	04-Feb-2020	18.15	17.50	18.45	17.25	17.25	17.25	17.65	107733	19.02	512	89705	83.27
KEI	EQ	04-Feb-2020	560.30	560.30	563.75	542.50	547.05	548.85	549.69	382448	2102.30	30256	289398	75.67
KELLTONTEC	EQ	04-Feb-2020	16.10	16.05	16.40	15.90	16.35	16.15	16.07	113373	18.22	365	80420	70.93
KENNAMET	EQ	04-Feb-2020	1023.75	1008.10	1058.00	1000.00	1034.00	1040.80	1023.99	6680	68.40	402	3968	59.40
KERNEX	BE	04-Feb-2020	17.70	18.40	18.50	17.75	17.75	17.75	18.32	10038	1.84	119	-	-
KESORAMIND	EQ	04-Feb-2020	50.20	50.45	51.65	50.45	51.00	50.70	51.10	135627	69.31	968	94933	70.00
KEYFINSERV	EQ	04-Feb-2020	43.85	43.80	43.80	41.70	41.70	41.70	42.04	613	0.26	13	613	100.00
KGL	BZ	04-Feb-2020	0.30	0.25	0.30	0.25	0.30	0.30	0.27	63633	0.17	45	-	-
KHADIM	EQ	04-Feb-2020	153.80	156.30	159.25	155.15	156.40	157.10	157.82	22568	35.62	1192	13253	58.72
KHAITANLTD	BE	04-Feb-2020	19.90	20.50	20.50	19.00	19.00	19.00	19.25	358	0.07	9	-	-
KICL	EQ	04-Feb-2020	1707.25	1740.05	1740.05	1660.05	1715.00	1715.00	1714.41	204	3.50	145	77	37.75
KILITCH	EQ	04-Feb-2020	120.20	124.00	127.85	120.10	120.50	120.95	123.07	21562	26.54	931	9948	46.14
KINGFA	EQ	04-Feb-2020	618.10	616.50	639.85	616.50	636.00	629.70	627.76	6084	38.19	215	4171	68.56
KIOCL	EQ	04-Feb-2020	114.90	116.50	119.55	113.15	118.00	118.15	118.09	9637	11.38	450	5091	52.83
KIRIINDUS	EQ	04-Feb-2020	366.45	368.40	383.25	368.40	379.00	378.55	375.51	84681	317.98	4341	39453	46.59
KIRLFER	EQ	04-Feb-2020	70.75	71.00	72.00	70.10	71.25	71.40	71.05	15366	10.92	365	10791	70.23
KIRLOSBROS	EQ	04-Feb-2020	142.85	146.40	147.85	142.35	147.00	146.40	145.84	14653	21.37	908	11557	78.87
KIRLOSENG	EQ	04-Feb-2020	143.00	144.40	145.55	143.00	144.50	143.50	144.07	20593	29.67	829	12593	61.15
KIRLOSIND	EQ	04-Feb-2020	627.90	622.00	661.00	621.00	645.00	646.25	646.56	961	6.21	351	329	34.24
KITEX	EQ	04-Feb-2020	114.20	115.90	117.50	114.55	114.80	115.10	115.77	64757	74.97	953	31408	48.50
KKCL	EQ	04-Feb-2020	999.15	991.50	1000.00	990.00	1000.00	997.55	994.71	487	4.84	201	248	50.92
KMSUGAR	EQ	04-Feb-2020	8.00	8.20	8.45	8.05	8.25	8.25	8.18	79832	6.53	182	49619	62.15
KNRCON	EQ	04-Feb-2020	281.75	283.00	289.70	278.35	280.30	281.05	283.62	127413	361.36	4962	75076	58.92
KOHINOOR	BE	04-Feb-2020	8.45	8.65	8.65	8.25	8.50	8.30	8.38	18201	1.52	79	-	-
KOKUYOCMLN	EQ	04-Feb-2020	77.50	78.60	79.50	76.20	78.00	78.55	77.92	33876	26.40	501	21205	62.60
KOLTEPATIL	EQ	04-Feb-2020	229.30	230.00	240.50	228.10	231.15	230.90	234.84	67874	159.40	3586	26671	39.29
KOPRAN	EQ	04-Feb-2020	32.05	32.80	33.45	32.25	32.40	32.35	32.72	65621	21.47	809	42858	65.31
KOTAKBANK	EQ	04-Feb-2020	1676.25	1684.05	1702.80	1670.15	1699.00	1698.30	1690.91	2070417	35008.91	93785	1060698	51.23
KOTAKBKETF	EQ	04-Feb-2020	308.62	310.20	317.20	310.15	315.50	315.20	314.80	373725	1176.48	862	300563	80.42
KOTAKGOLD	EQ	04-Feb-2020	359.45	358.45	359.45	356.10	357.75	357.15	357.56	12581	44.99	671	8682	69.01
KOTAKNIFTY	EQ	04-Feb-2020	121.33	123.48	124.50	122.00	124.40	124.38	124.03	864690	1072.44	590	735762	85.09
KOTAKNV20	EQ	04-Feb-2020	57.43	58.40	58.40	57.90	58.00	58.01	58.03	4125	2.39	72	2577	62.47
KOTAKPSUBK	EQ	04-Feb-2020	221.40	222.00	225.00	221.05	222.00	222.48	222.84	6393	14.25	143	5069	79.29
KOTARISUG	EQ	04-Feb-2020	12.50	12.95	13.50	11.60	12.40	12.30	12.69	151683	19.25	548	75760	49.95
KOTHARIPET	EQ	04-Feb-2020	17.15	16.90	17.45	16.60	17.35	17.35	17.16	5222	0.90	53	4664	89.31
KOTHARIPRO	EQ	04-Feb-2020	68.50	69.75	69.75	66.00	67.20	66.95	66.92	18546	12.41	461	8645	46.61
KPITTECH	EQ	04-Feb-2020	98.45	97.20	101.00	95.50	97.30	97.90	97.77	223180	218.20	4957	155421	69.64
KPRMILL	EQ	04-Feb-2020	621.30	619.00	633.65	608.00	631.00	630.25	622.10	39914	248.31	2664	26383	66.10
KRBL	EQ	04-Feb-2020	262.35	266.80	269.90	210.00	264.50	265.50	260.89	267688	698.37	11014	151187	56.48
KREBSBIO	EQ	04-Feb-2020	88.50	90.95	90.95	90.30	90.30	90.30	90.63	262	0.24	5	131	50.00
KRIDHANINF	BE	04-Feb-2020	2.15	2.15	2.15	2.05	2.05	2.05	2.06	94932	1.95	82	-	-
KRISHANA	BE	04-Feb-2020	55.00	55.00	55.00	53.00	53.00	53.00	53.89	4700	2.53	4	-	-
KSB	EQ	04-Feb-2020	720.20	707.05	743.00	707.05	730.00	737.25	733.60	10526	77.22	1741	6628	62.97
KSCL	EQ	04-Feb-2020	466.95	471.40	478.60	466.00	468.00	467.90	471.12	39177	184.57	3007	13589	34.69
KSERASERA	BE	04-Feb-2020	0.15	0.10	0.15	0.10	0.10	0.15	0.12	407890	0.50	84	-	-
KSK	BE	04-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.45	621823	2.82	121	-	-
KSL	EQ	04-Feb-2020	219.60	220.75	226.85	219.50	222.15	222.50	223.32	33765	75.40	2301	16590	49.13
KTKBANK	EQ	04-Feb-2020	69.95	70.45	75.00	69.40	74.00	73.15	70.98	2144924	1522.52	11529	1451123	67.65
KUANTUM	EQ	04-Feb-2020	524.90	535.00	540.00	525.00	534.00	535.35	532.62	9911	52.79	214	1442	14.55
KWALITY	BE	04-Feb-2020	1.80	1.85	1.85	1.75	1.85	1.80	1.80	275176	4.95	372	-	-
L&TFH	EQ	04-Feb-2020	111.15	111.60	114.50	111.50	114.50	114.15	113.37	5832402	6612.09	30896	1031760	17.69
L&TFINANCE	N8	04-Feb-2020	1075.00	1076.00	1076.00	1075.00	1075.00	1075.00	1075.76	210	2.26	3	210	100.00
L&TFINANCE	NK	04-Feb-2020	1067.00	1089.90	1169.00	1071.00	1075.00	1075.00	1090.78	76	0.83	7	62	81.58
L&TFINANCE	NY	04-Feb-2020	1005.00	1001.00	1001.00	1000.00	1000.00	1000.00	1000.67	150	1.50	3	150	100.00
L&TFINANCE	Y3	04-Feb-2020	1015.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	50	0.51	2	50	100.00
L&TFINANCE	Y5	04-Feb-2020	1028.90	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	50	0.51	4	50	100.00
L&TFINANCE	Y7	04-Feb-2020	1020.00	1026.00	1026.00	1020.00	1020.00	1020.00	1025.72	540	5.54	4	540	100.00
L&TFINANCE	Y9	04-Feb-2020	1019.00	1029.45	1029.45	1025.00	1027.00	1027.00	1026.76	499	5.12	35	329	65.93
L&TINFRA	N1	04-Feb-2020	1009.90	995.00	995.00	995.00	995.00	995.00	995.00	40	0.40	2	40	100.00
L&TINFRA	N2	04-Feb-2020	2150.00	1937.00	1959.00	1937.00	1946.51	1952.63	1945.91	168	3.27	11	134	79.76
L&TINFRA	N3	04-Feb-2020	985.50	987.50	992.00	987.50	992.00	992.00	988.25	240	2.37	3	240	100.00
L&TINFRA	N4	04-Feb-2020	1901.03	1901.00	1905.00	1901.00	1903.25	1903.25	1903.17	74	1.41	7	74	100.00
L&TINFRA	N5	04-Feb-2020	1052.00	1054.10	1055.00	1054.10	1055.00	1055.00	1054.82	25	0.26	2	25	100.00
L&TINFRA	N6	04-Feb-2020	1994.64	1983.00	1995.00	1983.00	1992.00	1994.57	1991.29	170	3.39	10	170	100.00
LAGNAM	SM	04-Feb-2020	10.60	10.30	10.30	10.25	10.25	10.25	10.28	6000	0.62	2	6000	100.00
LAKPRE	BZ	04-Feb-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	100	0.00	1	-	-
LAKSHVILAS	EQ	04-Feb-2020	14.45	14.70	15.15	14.40	15.15	15.00	14.70	300088	44.13	816	236012	78.65
LALPATHLAB	EQ	04-Feb-2020	1740.70	1761.00	1765.10	1687.30	1705.00	1706.95	1729.32	262874	4545.92	14415	157849	60.05
LAMBODHARA	EQ	04-Feb-2020	33.30	34.40	35.90	33.00	34.00	34.05	34.04	9544	3.25	263	5652	59.22
LAOPALA	EQ	04-Feb-2020	180.30	184.00	184.00	175.95	177.30	177.20	177.78	122384	217.58	4485	83325	68.08
LASA	BE	04-Feb-2020	31.85	33.40	33.40	33.40	33.40	33.40	33.40	18783	6.27	42	-	-
LAURUSLABS	EQ	04-Feb-2020	429.65	432.00	444.00	430.10	435.45	437.45	437.11	290915	1271.62	14771	206788	71.08
LAXMIMACH	EQ	04-Feb-2020	3152.90	3180.00	3225.00	3151.00	3186.00	3200.00	3195.56	3421	109.32	830	2083	60.89
LEMONTREE	EQ	04-Feb-2020	53.60	53.05	55.10	52.00	54.55	54.70	53.64	2026526	1087.06	2624	1868462	92.20
LEXUS	SM	04-Feb-2020	8.65	8.30	8.30	8.30	8.30	8.30	8.30	1000	0.08	1	1000	100.00
LFIC	EQ	04-Feb-2020	50.25	53.90	53.90	49.80	52.95	52.95	50.07	27	0.01	3	25	92.59
LGBBROSLTD	EQ	04-Feb-2020	280.85	281.15	287.20	272.35	280.35	281.15	280.13	55906	156.61	2761	29869	53.43
LGBFORGE	BE	04-Feb-2020	3.10	2.95	3.25	2.95	3.25	3.20	3.11	20084	0.63	51	-	-
LIBAS	BE	04-Feb-2020	49.50	49.45	49.45	49.45	49.45	49.45	49.45	48900	24.18	2	-	-
LIBERTSHOE	EQ	04-Feb-2020	132.50	133.75	136.60	133.00	134.70	135.05	135.08	92625	125.12	2047	33291	35.94
LICHSGFIN	EQ	04-Feb-2020	391.65	394.90	400.35	390.60	393.20	393.05	394.88	5302040	20936.66	62527	1606345	30.30
LICNETFGSC	EQ	04-Feb-2020	19.43	19.74	19.76	18.33	19.44	19.41	19.11	15245	2.91	91	14080	92.36
LICNETFN50	EQ	04-Feb-2020	121.67	121.68	125.00	120.05	124.95	124.93	124.03	1225	1.52	78	833	68.00
LICNETFSEN	EQ	04-Feb-2020	490.10	540.00	588.00	530.00	588.00	588.00	580.72	60	0.35	20	52	86.67
LICNFNHGP	EQ	04-Feb-2020	138.37	149.99	164.95	115.00	164.95	126.20	126.65	4850	6.14	151	2146	44.25
LINCOLN	EQ	04-Feb-2020	197.10	198.00	200.95	197.00	197.95	198.15	199.16	26964	53.70	843	14811	54.93
LINCPEN	EQ	04-Feb-2020	224.20	220.00	230.00	220.00	224.00	224.90	225.94	1429	3.23	80	973	68.09
LINDEINDIA	EQ	04-Feb-2020	732.25	735.45	767.40	733.65	740.00	740.05	748.92	35428	265.33	2656	14847	41.91
LIQUIDBEES	EQ	04-Feb-2020	1000.00	1001.00	1001.00	999.95	1000.00	1000.00	1000.00	542984	5429.84	2605	406103	74.79
LIQUIDETF	EQ	04-Feb-2020	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	5683	56.83	61	3977	69.98
LOKESHMACH	EQ	04-Feb-2020	33.40	33.45	33.70	32.70	33.70	33.70	33.45	975	0.33	29	941	96.51
LOTUSEYE	EQ	04-Feb-2020	25.40	25.40	27.70	24.00	26.00	26.00	26.03	7794	2.03	50	5444	69.85
LOVABLE	EQ	04-Feb-2020	69.95	69.90	71.95	69.90	71.80	71.20	70.99	13470	9.56	525	7847	58.26
LPDC	EQ	04-Feb-2020	1.40	1.40	1.40	1.35	1.40	1.40	1.36	5459	0.07	16	5459	100.00
LSIL	EQ	04-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.49	378033	1.84	147	328845	86.99
LT	EQ	04-Feb-2020	1286.65	1296.00	1307.30	1287.55	1293.00	1291.75	1297.18	3604309	46754.44	117966	2029053	56.30
LTI	EQ	04-Feb-2020	1956.25	1960.90	1974.00	1925.00	1958.00	1940.65	1957.28	69255	1355.51	9564	44865	64.78
LTTS	EQ	04-Feb-2020	1640.90	1648.00	1714.90	1635.30	1691.00	1699.85	1694.04	155685	2637.37	12208	91483	58.76
LUMAXIND	EQ	04-Feb-2020	1493.70	1514.00	1514.00	1465.15	1498.90	1498.90	1498.58	5529	82.86	297	4854	87.79
LUMAXTECH	EQ	04-Feb-2020	104.20	105.00	114.00	101.90	111.90	111.35	107.38	56843	61.04	1284	36591	64.37
LUPIN	EQ	04-Feb-2020	708.65	717.65	728.85	711.00	720.80	721.60	722.13	1129876	8159.12	26223	407818	36.09
LUXIND	EQ	04-Feb-2020	1468.05	1467.60	1525.00	1467.60	1494.00	1493.10	1494.31	69340	1036.16	4353	18418	26.56
LYKALABS	EQ	04-Feb-2020	19.40	19.95	20.30	19.05	19.10	19.25	19.40	8928	1.73	104	7020	78.63
LYPSAGEMS	BE	04-Feb-2020	5.10	4.85	5.00	4.85	4.85	4.85	4.86	33499	1.63	68	-	-
M&M	EQ	04-Feb-2020	558.70	562.00	578.80	558.80	577.35	576.90	571.61	2793702	15969.06	49302	1057850	37.87
M&MFIN	EQ	04-Feb-2020	349.55	352.90	370.50	352.90	367.25	367.95	365.45	2390222	8735.11	30537	378032	15.82
M&MFIN	N1	04-Feb-2020	1010.05	1040.00	1049.00	1040.00	1049.00	1049.00	1046.00	30	0.31	2	30	100.00
M&MFIN	N2	04-Feb-2020	1060.00	1068.00	1070.00	1068.00	1070.00	1070.00	1069.33	75	0.80	6	75	100.00
M&MFIN	N3	04-Feb-2020	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	5	0.07	1	5	100.00
M100	EQ	04-Feb-2020	18.73	19.60	19.60	18.74	18.85	18.85	18.77	778307	146.10	396	743099	95.48
M17RG	MF	04-Feb-2020	6.41	5.81	5.85	5.80	5.85	5.85	5.82	30000	1.75	3	30000	100.00
M50	EQ	04-Feb-2020	114.65	116.10	119.40	114.50	117.65	117.63	117.06	343202	401.76	64	342975	99.93
MAANALU	EQ	04-Feb-2020	66.20	67.00	67.90	66.00	66.15	66.35	66.67	2289	1.53	120	1710	74.71
MADHAV	EQ	04-Feb-2020	37.65	38.90	42.00	37.10	37.10	37.85	38.81	38413	14.91	623	24167	62.91
MADHUCON	EQ	04-Feb-2020	3.15	3.15	3.30	3.10	3.30	3.30	3.22	18419	0.59	51	14753	80.10
MADRASFERT	EQ	04-Feb-2020	18.30	18.45	18.90	18.40	18.60	18.65	18.65	142422	26.56	750	81429	57.17
MAGADSUGAR	EQ	04-Feb-2020	115.80	119.00	124.00	117.55	123.00	123.20	121.23	39642	48.06	717	28011	70.66
MAGMA	EQ	04-Feb-2020	55.40	55.00	58.15	54.50	57.80	56.85	56.87	291591	165.84	1778	129678	44.47
MAGNUM	EQ	04-Feb-2020	3.25	3.25	3.25	3.10	3.25	3.25	3.14	4107	0.13	14	4107	100.00
MAHABANK	EQ	04-Feb-2020	12.25	12.45	12.45	12.15	12.35	12.35	12.31	306717	37.77	1114	199207	64.95
MAHAPEXLTD	BE	04-Feb-2020	96.35	97.00	97.95	93.00	97.95	97.95	93.36	2416	2.26	9	-	-
MAHASTEEL	EQ	04-Feb-2020	98.50	95.50	99.30	95.50	98.80	98.10	98.14	5549	5.45	161	4507	81.22
MAHESHWARI	EQ	04-Feb-2020	307.10	307.00	319.00	278.00	280.05	288.70	299.31	98082	293.57	2150	26379	26.89
MAHICKRA	SM	04-Feb-2020	90.50	89.10	89.10	87.25	87.25	88.15	88.15	9000	7.93	3	9000	100.00
MAHINDCIE	EQ	04-Feb-2020	173.00	173.95	179.00	172.75	173.90	175.20	176.26	55988	98.68	2048	33081	59.09
MAHLIFE	EQ	04-Feb-2020	405.45	401.55	419.05	401.55	404.00	406.55	412.99	28009	115.67	3570	19142	68.34
MAHLOG	EQ	04-Feb-2020	404.15	402.00	425.00	402.00	413.25	417.00	416.55	22953	95.61	2442	12469	54.32
MAHSCOOTER	EQ	04-Feb-2020	4372.20	4370.00	4447.85	4312.35	4360.05	4368.00	4398.56	43136	1897.36	2376	35891	83.20
MAHSEAMLES	EQ	04-Feb-2020	378.20	375.05	385.90	375.05	378.20	380.35	379.48	42267	160.40	1716	17485	41.37
MAITHANALL	EQ	04-Feb-2020	525.60	531.35	548.90	528.45	540.00	540.80	538.54	19075	102.73	1914	10121	53.06
MAJESCO	EQ	04-Feb-2020	383.70	395.55	414.95	395.55	400.65	401.90	404.60	45695	184.88	3115	21438	46.92
MALUPAPER	EQ	04-Feb-2020	30.15	30.90	31.35	30.55	30.85	30.75	30.81	20775	6.40	288	12049	58.00
MAN50ETF	EQ	04-Feb-2020	119.05	119.55	121.55	119.55	121.30	121.51	120.71	3857	4.66	134	2340	60.67
MANAKALUCO	EQ	04-Feb-2020	4.00	4.15	4.20	3.95	4.05	4.05	4.08	15072	0.62	54	14443	95.83
MANAKCOAT	EQ	04-Feb-2020	4.00	4.10	4.10	3.85	4.00	3.95	3.95	1051	0.04	9	815	77.55
MANAKSIA	EQ	04-Feb-2020	34.05	35.00	35.30	34.05	35.05	34.80	34.68	28837	10.00	148	25760	89.33
MANAKSTEEL	EQ	04-Feb-2020	10.00	10.50	10.50	9.70	10.50	10.50	10.28	62542	6.43	174	46159	73.80
MANALIPETC	EQ	04-Feb-2020	20.10	20.90	21.90	20.75	21.80	21.65	21.26	433701	92.19	2089	144229	33.26
MANAPPURAM	EQ	04-Feb-2020	184.10	175.10	183.55	171.20	173.65	172.70	176.10	31904478	56184.94	124082	5917826	18.55
MANGALAM	EQ	04-Feb-2020	31.25	31.25	32.45	30.35	31.55	31.75	31.37	12501	3.92	149	7527	60.21
MANGCHEFER	EQ	04-Feb-2020	29.60	30.45	32.50	29.80	31.35	31.60	31.35	469150	147.06	2674	140487	29.95
MANGLMCEM	EQ	04-Feb-2020	285.00	290.00	299.00	283.00	287.05	286.90	289.91	9148	26.52	497	5812	63.53
MANGTIMBER	BE	04-Feb-2020	10.00	10.00	10.25	10.00	10.00	10.00	10.05	8978	0.90	21	-	-
MANINDS	EQ	04-Feb-2020	51.10	51.00	53.95	50.95	53.20	53.15	53.22	47973	25.53	433	31796	66.28
MANINFRA	EQ	04-Feb-2020	28.65	29.30	29.40	27.10	27.85	27.60	28.56	90870	25.95	724	66417	73.09
MANUGRAPH	EQ	04-Feb-2020	13.60	14.20	14.20	13.15	13.85	13.55	13.49	6440	0.87	46	4614	71.65
MANXT50	EQ	04-Feb-2020	275.48	278.50	280.50	278.10	280.50	280.25	278.68	1876	5.23	34	1765	94.08
MARALOVER	EQ	04-Feb-2020	15.00	14.65	15.55	14.65	15.30	14.95	15.23	1600	0.24	22	1302	81.38
MARATHON	EQ	04-Feb-2020	82.40	83.05	87.85	83.05	87.00	87.05	85.81	9124	7.83	361	6078	66.62
MARICO	EQ	04-Feb-2020	306.60	309.00	311.50	304.00	307.60	307.25	307.53	3344060	10284.05	128361	2157185	64.51
MARINE	SM	04-Feb-2020	99.95	100.00	100.40	99.95	99.95	99.95	100.11	10000	10.01	5	4000	40.00
MARKSANS	EQ	04-Feb-2020	17.65	17.90	18.35	17.30	17.90	17.85	17.99	753255	135.50	1993	406244	53.93
MARUTI	EQ	04-Feb-2020	7011.30	7020.00	7215.00	7001.00	7196.30	7199.60	7133.75	973311	69433.62	77101	368821	37.89
MASFIN	EQ	04-Feb-2020	985.85	1005.00	1077.90	1005.00	1031.50	1041.80	1044.60	39144	408.90	4864	19965	51.00
MASTEK	EQ	04-Feb-2020	432.00	433.00	449.85	433.00	445.35	445.30	443.38	105976	469.87	5341	80157	75.64
MATRIMONY	EQ	04-Feb-2020	445.00	441.00	468.95	441.00	443.00	443.60	454.13	3019	13.71	297	447	14.81
MAWANASUG	EQ	04-Feb-2020	36.85	37.90	41.15	37.20	39.50	39.05	39.78	321473	127.90	1647	94998	29.55
MAXINDIA	EQ	04-Feb-2020	83.65	83.65	90.00	82.25	90.00	89.50	87.60	319541	279.92	1991	233349	73.03
MAXVIL	EQ	04-Feb-2020	49.00	49.30	51.50	49.30	50.45	50.20	50.89	18028	9.17	342	13526	75.03
MAYURUNIQ	EQ	04-Feb-2020	217.00	222.95	224.50	219.00	220.00	220.05	220.69	55264	121.96	2168	42528	76.95
MAZDA	EQ	04-Feb-2020	450.20	461.00	461.00	451.00	461.00	459.65	456.36	4803	21.92	308	675	14.05
MBAPL	BE	04-Feb-2020	71.00	71.00	71.00	71.00	71.00	71.00	71.00	500	0.36	1	-	-
MBECL	BE	04-Feb-2020	4.35	4.20	4.45	4.20	4.20	4.20	4.37	6199	0.27	21	-	-
MBLINFRA	EQ	04-Feb-2020	3.90	3.85	4.00	3.75	3.80	3.80	3.85	17373	0.67	48	15857	91.27
MCDHOLDING	BE	04-Feb-2020	25.25	24.00	24.00	24.00	24.00	24.00	24.00	9506	2.28	59	-	-
MCDOWELL-N	EQ	04-Feb-2020	621.70	623.90	647.40	619.30	645.00	644.55	636.36	3522700	22417.13	85993	1589904	45.13
MCL	SM	04-Feb-2020	102.45	102.50	106.95	99.50	104.00	100.70	102.35	38400	39.30	30	28800	75.00
MCLEODRUSS	EQ	04-Feb-2020	4.20	4.25	4.35	4.05	4.15	4.15	4.17	210488	8.78	317	118994	56.53
MCX	EQ	04-Feb-2020	1181.65	1189.00	1265.00	1188.95	1263.95	1259.75	1241.08	483753	6003.79	24376	162266	33.54
MEGASOFT	EQ	04-Feb-2020	7.30	7.30	7.60	7.30	7.35	7.40	7.39	15809	1.17	58	13822	87.43
MEGH	EQ	04-Feb-2020	56.00	57.80	58.00	56.25	57.00	57.00	57.13	665721	380.36	3950	308503	46.34
MELSTAR	BE	04-Feb-2020	4.65	4.85	4.85	4.65	4.85	4.85	4.84	16902	0.82	96	-	-
MENONBE	EQ	04-Feb-2020	56.60	56.60	59.00	56.60	58.95	58.80	58.66	23859	13.99	3403	16185	67.84
MEP	EQ	04-Feb-2020	39.80	40.50	40.50	38.25	38.40	38.55	39.10	76531	29.92	783	45808	59.86
MERCATOR	EQ	04-Feb-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.03	4025763	41.27	691	2862527	71.11
METALFORGE	EQ	04-Feb-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	9630	0.52	24	9129	94.80
METKORE	BZ	04-Feb-2020	0.25	0.25	0.30	0.25	0.25	0.25	0.26	11179	0.03	13	-	-
METROPOLIS	EQ	04-Feb-2020	1665.80	1690.00	1715.00	1635.00	1640.00	1658.60	1662.60	32970	548.16	3761	16666	50.55
MFSL	EQ	04-Feb-2020	477.10	474.85	492.40	470.00	484.35	483.55	482.81	3753994	18124.74	49235	805695	21.46
MGEL	SM	04-Feb-2020	53.05	53.05	53.05	53.05	53.05	53.05	53.05	2000	1.06	1	2000	100.00
MGL	EQ	04-Feb-2020	1165.05	1170.00	1209.90	1170.00	1199.00	1199.85	1199.89	889718	10675.61	33133	265984	29.90
MHRIL	EQ	04-Feb-2020	225.85	228.90	229.00	222.15	225.25	225.20	225.05	33584	75.58	1193	25147	74.88
MIC	BE	04-Feb-2020	0.50	0.45	0.55	0.45	0.50	0.50	0.50	39290	0.20	37	-	-
MIDHANI	EQ	04-Feb-2020	150.25	151.75	156.80	151.15	154.10	154.05	154.16	222295	342.69	2949	80238	36.10
MINDACORP	EQ	04-Feb-2020	96.75	97.30	105.70	97.30	104.90	104.60	103.15	290002	299.15	3900	100875	34.78
MINDAIND	EQ	04-Feb-2020	404.20	409.70	409.70	401.45	405.00	405.10	405.61	74779	303.31	3237	44567	59.60
MINDPOOL	SM	04-Feb-2020	14.10	15.25	15.25	15.00	15.00	15.00	15.04	28000	4.21	3	28000	100.00
MINDTECK	EQ	04-Feb-2020	26.30	27.25	27.80	26.05	26.60	26.60	26.78	11060	2.96	219	8617	77.91
MINDTREE	EQ	04-Feb-2020	902.75	906.00	917.05	901.10	909.20	907.60	907.98	441990	4013.17	9813	67473	15.27
MIRCELECTR	EQ	04-Feb-2020	9.65	9.35	9.95	9.35	9.40	9.45	9.62	158680	15.27	324	118151	74.46
MIRZAINT	EQ	04-Feb-2020	55.60	56.40	57.85	55.75	56.75	56.65	56.81	203046	115.35	1423	77376	38.11
MITTAL	SM	04-Feb-2020	104.50	105.00	105.30	105.00	105.30	105.30	105.15	5000	5.26	4	1250	25.00
MMFL	EQ	04-Feb-2020	436.90	438.50	451.90	435.00	441.00	441.70	442.15	1810	8.00	395	953	52.65
MMP	EQ	04-Feb-2020	100.75	106.05	109.00	100.90	106.00	106.00	103.12	628	0.65	28	611	97.29
MMTC	EQ	04-Feb-2020	19.15	19.30	20.05	19.20	19.40	19.35	19.54	703854	137.54	2362	249436	35.44
MODIRUBBER	BE	04-Feb-2020	28.25	28.25	28.95	26.85	28.90	28.90	27.03	1027	0.28	8	-	-
MOHOTAIND	BE	04-Feb-2020	9.05	9.50	9.50	8.60	8.60	8.60	8.81	10439	0.92	33	-	-
MOIL	EQ	04-Feb-2020	149.05	149.55	151.75	148.05	149.55	149.40	149.85	147157	220.52	5379	77034	52.35
MOLDTECH	EQ	04-Feb-2020	47.70	47.10	49.70	47.05	47.15	47.50	47.80	8738	4.18	116	5624	64.36
MOLDTKPAC	EQ	04-Feb-2020	258.70	261.85	268.40	260.00	264.25	265.35	263.12	27134	71.40	1528	17264	63.62
MONTECARLO	EQ	04-Feb-2020	257.10	260.05	265.00	258.00	263.75	262.40	260.65	12500	32.58	528	9072	72.58
MORARJEE	EQ	04-Feb-2020	14.70	14.70	15.35	14.25	14.35	14.55	14.60	2000	0.29	34	1532	76.60
MOREPENLAB	EQ	04-Feb-2020	14.05	13.95	14.50	13.90	14.50	14.40	14.32	350397	50.16	662	258201	73.69
MOTHERSUMI	EQ	04-Feb-2020	125.15	126.75	135.40	125.75	133.80	134.05	131.81	13743699	18115.67	77195	4394001	31.97
MOTILALOFS	EQ	04-Feb-2020	772.60	777.50	805.90	775.10	790.00	791.15	795.36	89621	712.81	9539	59758	66.68
MOTOGENFIN	EQ	04-Feb-2020	30.55	30.60	32.90	30.60	32.50	32.50	32.30	1089	0.35	26	703	64.55
MPHASIS	EQ	04-Feb-2020	893.85	895.05	924.60	895.05	915.00	913.35	913.72	82392	752.83	7357	39172	47.54
MPSLTD	EQ	04-Feb-2020	380.85	385.00	386.00	378.00	380.80	380.90	382.19	4590	17.54	441	3083	67.17
MRF	EQ	04-Feb-2020	69462.65	69650.00	71899.00	69650.00	71720.00	71680.15	71184.94	12327	8774.97	7565	3577	29.02
MRPL	EQ	04-Feb-2020	42.90	43.90	43.90	42.10	42.30	42.40	42.99	748958	322.00	6352	328700	43.89
MSPL	EQ	04-Feb-2020	5.65	5.90	5.90	5.75	5.90	5.90	5.88	4517	0.27	25	3852	85.28
MSTCLTD	EQ	04-Feb-2020	113.05	114.85	121.70	114.20	119.95	119.20	118.30	161034	190.51	2586	91551	56.85
MTEDUCARE	EQ	04-Feb-2020	15.30	15.00	15.35	14.55	14.55	14.55	14.74	16617	2.45	154	12703	76.45
MTNL	EQ	04-Feb-2020	10.05	10.15	10.30	9.95	10.15	10.15	10.16	843495	85.67	1039	383321	45.44
MUKANDENGG	EQ	04-Feb-2020	11.95	11.95	12.50	11.40	11.60	11.75	11.68	4054	0.47	87	2201	54.29
MUKANDLTD	EQ	04-Feb-2020	28.85	28.80	29.85	27.10	28.00	28.05	28.42	17474	4.97	426	11780	67.41
MUKANDLTD	P1	04-Feb-2020	5.65	5.05	5.05	5.05	5.05	5.05	5.05	60	0.00	4	60	100.00
MUKTAARTS	EQ	04-Feb-2020	36.55	37.20	38.45	36.55	37.50	37.10	37.43	5712	2.14	196	4118	72.09
MUNJALAU	EQ	04-Feb-2020	43.35	43.05	45.30	43.05	45.00	44.80	44.31	118882	52.68	1077	64874	54.57
MUNJALSHOW	EQ	04-Feb-2020	123.50	122.80	124.40	122.00	122.50	122.45	123.01	13396	16.48	600	6386	47.67
MURUDCERA	EQ	04-Feb-2020	17.65	17.80	18.45	17.35	18.15	18.00	18.03	52276	9.43	289	29316	56.08
MUTHOOTCAP	EQ	04-Feb-2020	533.40	529.55	595.00	515.30	595.00	585.35	566.79	23136	131.13	1617	11969	51.73
MUTHOOTFIN	EQ	04-Feb-2020	748.35	753.00	776.30	751.70	772.05	770.40	767.90	979958	7525.08	23760	399839	40.80
N100	EQ	04-Feb-2020	639.75	643.00	648.00	643.00	646.90	646.58	645.48	4989	32.20	455	3535	70.86
NABARD	N2	04-Feb-2020	1206.71	1208.00	1213.00	1208.00	1210.01	1210.03	1209.36	1652	19.98	17	1511	91.46
NACLIND	EQ	04-Feb-2020	30.20	30.15	32.00	30.15	31.70	31.60	31.69	110684	35.08	369	91104	82.31
NAGAFERT	BE	04-Feb-2020	4.60	4.80	4.80	4.40	4.40	4.40	4.48	62613	2.81	189	-	-
NAGREEKCAP	EQ	04-Feb-2020	7.40	7.50	7.50	7.45	7.45	7.45	7.49	1189	0.09	3	1189	100.00
NAGREEKEXP	EQ	04-Feb-2020	14.25	13.85	14.65	13.80	14.30	13.90	14.14	6150	0.87	47	5897	95.89
NAHARCAP	EQ	04-Feb-2020	75.35	77.00	77.00	72.55	75.50	75.85	74.67	1765	1.32	128	1075	60.91
NAHARINDUS	EQ	04-Feb-2020	25.05	25.50	29.60	25.30	26.70	26.30	25.94	13747	3.57	156	12781	92.97
NAHARPOLY	EQ	04-Feb-2020	34.60	37.00	37.00	34.10	36.25	36.25	35.74	5442	1.95	100	3706	68.10
NAHARSPING	EQ	04-Feb-2020	44.75	44.45	45.90	44.25	44.80	44.75	45.14	14786	6.67	67	13848	93.66
NAM-INDIA	EQ	04-Feb-2020	343.85	346.00	362.90	344.00	361.10	359.50	355.62	1250637	4447.56	34055	623106	49.82
NARMADA	SM	04-Feb-2020	28.70	27.30	28.70	27.30	28.70	28.35	28.06	44000	12.35	5	36000	81.82
NATCOPHARM	EQ	04-Feb-2020	624.70	625.95	637.60	624.75	630.00	626.05	629.43	62250	391.82	3990	38289	61.51
NATHBIOGEN	EQ	04-Feb-2020	331.65	325.50	339.00	319.10	328.00	328.55	331.23	10352	34.29	1131	7749	74.86
NATIONALUM	EQ	04-Feb-2020	41.70	42.00	42.70	41.60	42.70	42.50	42.18	6025975	2541.57	12600	1442916	23.94
NAUKRI	EQ	04-Feb-2020	2811.10	2799.80	2993.10	2799.80	2960.00	2961.75	2929.19	454397	13310.16	48613	194720	42.85
NAVINFLUOR	EQ	04-Feb-2020	1169.85	1160.80	1197.00	1150.00	1158.00	1156.65	1165.74	71322	831.43	5232	38526	54.02
NAVKARCORP	EQ	04-Feb-2020	27.90	29.00	29.00	27.05	27.75	27.80	28.46	113477	32.30	1084	88481	77.97
NAVNETEDUL	EQ	04-Feb-2020	91.70	92.50	94.80	90.10	90.85	90.80	91.33	54569	49.84	1835	30699	56.26
NBCC	EQ	04-Feb-2020	32.70	33.00	33.45	32.50	32.65	32.75	33.05	7467626	2467.95	18013	2236967	29.96
NBIFIN	EQ	04-Feb-2020	1773.40	1750.00	1750.00	1750.00	1750.00	1750.00	1750.00	1508	26.39	6	1508	100.00
NBVENTURES	EQ	04-Feb-2020	68.00	69.10	69.85	68.00	69.50	69.05	68.90	85310	58.78	776	63743	74.72
NCC	EQ	04-Feb-2020	48.90	49.40	50.80	49.30	50.55	50.55	50.25	16380952	8231.80	30804	1911373	11.67
NCLIND	EQ	04-Feb-2020	85.95	86.25	89.50	86.25	88.60	88.55	88.16	66507	58.63	941	44641	67.12
NDGL	EQ	04-Feb-2020	551.90	557.55	586.00	557.55	561.05	584.80	578.05	61	0.35	9	50	81.97
NDL	EQ	04-Feb-2020	29.75	30.90	33.50	30.10	31.50	31.35	31.51	8878	2.80	239	5208	58.66
NDTV	EQ	04-Feb-2020	28.15	28.15	28.70	28.10	28.45	28.50	28.33	6965	1.97	67	6739	96.76
NECCLTD	EQ	04-Feb-2020	5.55	5.50	5.90	5.40	5.60	5.60	5.65	36426	2.06	99	31644	86.87
NECLIFE	EQ	04-Feb-2020	12.85	13.10	13.30	12.90	13.05	13.10	13.12	57680	7.57	244	44093	76.44
NELCAST	EQ	04-Feb-2020	48.10	48.55	50.35	48.40	50.00	49.85	49.41	45176	22.32	808	24145	53.45
NELCO	EQ	04-Feb-2020	219.40	221.00	225.50	215.15	221.95	222.40	221.68	45846	101.63	1681	23171	50.54
NEOGEN	EQ	04-Feb-2020	379.80	384.00	386.10	370.50	373.00	374.55	378.44	10339	39.13	618	7825	75.68
NESCO	EQ	04-Feb-2020	740.70	749.70	755.00	739.55	744.00	747.60	747.97	27692	207.13	1698	12570	45.39
NESTLEIND	EQ	04-Feb-2020	16301.00	16400.00	16507.90	16127.05	16470.00	16455.60	16367.51	116416	19054.40	29932	46192	39.68
NETF	EQ	04-Feb-2020	118.62	120.00	121.56	120.00	121.56	121.56	121.17	806	0.98	6	802	99.50
NETFCONSUM	EQ	04-Feb-2020	54.00	54.90	55.80	54.34	54.60	54.60	54.59	1113	0.61	26	779	69.99
NETFDIVOPP	EQ	04-Feb-2020	28.54	28.77	28.95	28.77	28.95	28.95	28.80	134	0.04	5	134	100.00
NETFLTGILT	EQ	04-Feb-2020	20.43	20.44	20.49	20.44	20.49	20.49	20.48	9328	1.91	43	7875	84.42
NETFMID150	EQ	04-Feb-2020	65.92	66.05	66.62	65.95	66.62	66.51	66.41	321355	213.42	154	195648	60.88
NETFNIF100	EQ	04-Feb-2020	121.08	122.30	124.50	122.30	124.50	124.16	123.64	53	0.07	10	50	94.34
NETFNV20	EQ	04-Feb-2020	57.68	58.00	58.25	57.81	57.91	57.91	57.98	3337	1.93	28	1808	54.18
NETWORK18	BE	04-Feb-2020	24.55	24.55	25.70	24.50	25.00	24.80	24.94	72460	18.07	217	-	-
NEULANDLAB	EQ	04-Feb-2020	424.75	425.35	468.90	425.35	448.00	448.50	451.44	26874	121.32	2095	6178	22.99
NEWGEN	EQ	04-Feb-2020	221.65	223.00	227.45	220.55	225.50	224.75	224.85	6848	15.40	431	5041	73.61
NEXTMEDIA	EQ	04-Feb-2020	8.45	8.10	8.45	8.05	8.05	8.05	8.08	6044	0.49	18	6044	100.00
NFL	EQ	04-Feb-2020	25.35	25.55	26.20	25.55	25.75	25.85	25.89	849345	219.89	1427	609036	71.71
NH	EQ	04-Feb-2020	360.75	368.70	372.80	354.20	364.90	362.00	365.58	571663	2089.90	16571	426929	74.68
NHAI	N1	04-Feb-2020	1071.66	1073.99	1075.00	1072.51	1075.00	1075.00	1073.73	1127	12.10	45	646	57.32
NHAI	N2	04-Feb-2020	1170.10	1171.25	1174.00	1170.50	1173.00	1173.00	1171.47	2200	25.77	32	2100	95.45
NHAI	N6	04-Feb-2020	1294.00	1295.00	1301.90	1293.00	1301.90	1299.06	1296.36	800	10.37	18	633	79.13
NHAI	N8	04-Feb-2020	1125.25	1135.00	1140.00	1135.00	1140.00	1140.00	1139.49	200	2.28	5	200	100.00
NHAI	NA	04-Feb-2020	1200.80	1198.11	1207.90	1198.11	1207.50	1206.16	1203.90	3968	47.77	54	2910	73.34
NHAI	NE	04-Feb-2020	1167.27	1170.00	1174.00	1170.00	1174.00	1172.34	1171.22	1080	12.65	9	565	52.31
NHBTF2014	N5	04-Feb-2020	6100.00	6300.00	6300.00	6180.00	6180.00	6180.00	6210.00	20	1.24	2	20	100.00
NHBTF2014	N6	04-Feb-2020	6544.48	6526.00	6570.00	6525.00	6568.00	6566.83	6557.09	68	4.46	14	68	100.00
NHBTF2023	N6	04-Feb-2020	6550.00	6568.00	6568.00	6568.00	6568.00	6568.00	6568.00	40	2.63	1	40	100.00
NHPC	EQ	04-Feb-2020	24.00	24.00	24.75	24.00	24.70	24.45	24.36	3891159	947.74	7764	2116558	54.39
NHPC	N5	04-Feb-2020	1260.00	1297.55	1298.77	1280.00	1297.22	1297.22	1297.75	665	8.63	24	665	100.00
NHPC	N6	04-Feb-2020	1373.00	1379.00	1379.00	1379.00	1379.00	1379.00	1379.00	2	0.03	2	0	0.00
NIACL	EQ	04-Feb-2020	136.90	138.00	143.00	138.00	140.00	139.70	140.18	280950	393.83	5133	144667	51.49
NIBL	EQ	04-Feb-2020	5.65	5.55	5.55	5.40	5.40	5.40	5.43	425	0.02	6	425	100.00
NIFTYBEES	EQ	04-Feb-2020	124.42	125.25	126.93	124.05	126.80	126.75	126.21	331366	418.22	4903	180673	54.52
NIITLTD	EQ	04-Feb-2020	99.05	98.80	101.90	98.40	99.45	99.65	100.35	325519	326.65	7435	152602	46.88
NIITTECH	EQ	04-Feb-2020	1885.40	1899.90	1950.00	1897.60	1921.35	1922.60	1929.14	458477	8844.66	16733	34678	7.56
NILAINFRA	EQ	04-Feb-2020	4.90	4.80	5.10	4.80	4.95	4.90	4.99	156276	7.79	208	75280	48.17
NILASPACES	EQ	04-Feb-2020	1.15	1.15	1.15	1.10	1.15	1.15	1.13	73318	0.83	60	55126	75.19
NILKAMAL	EQ	04-Feb-2020	1415.85	1405.00	1438.00	1405.00	1425.50	1424.50	1423.66	15121	215.27	1848	11284	74.62
NIPPOBATRY	EQ	04-Feb-2020	511.80	511.05	517.95	511.00	511.00	512.05	513.99	429	2.21	80	233	54.31
NITCO	EQ	04-Feb-2020	26.40	26.50	26.80	25.60	25.80	25.80	26.15	49028	12.82	363	43022	87.75
NITINFIRE	BZ	04-Feb-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.36	4224	0.02	11	-	-
NITINSPIN	EQ	04-Feb-2020	53.70	53.70	55.95	53.05	54.90	54.70	54.59	7779	4.25	209	3774	48.52
NITIRAJ	SM	04-Feb-2020	64.00	62.00	62.00	62.00	62.00	62.00	62.00	1500	0.93	1	1500	100.00
NKIND	EQ	04-Feb-2020	15.30	14.55	16.05	14.55	16.05	15.10	14.58	1153	0.17	9	1143	99.13
NLCINDIA	EQ	04-Feb-2020	55.75	57.45	57.80	56.00	56.25	56.55	56.90	173606	98.77	2113	100120	57.67
NMDC	EQ	04-Feb-2020	103.10	104.40	109.65	103.60	108.80	108.80	106.51	6960453	7413.27	27543	1815845	26.09
NOCIL	EQ	04-Feb-2020	89.35	92.00	94.00	90.60	91.00	90.85	91.61	1479373	1355.31	19397	723732	48.92
NOIDATOLL	EQ	04-Feb-2020	3.70	3.55	3.70	3.55	3.65	3.65	3.56	17620	0.63	40	16420	93.19
NPBET	EQ	04-Feb-2020	167.87	167.00	172.63	167.00	172.00	172.00	168.99	6569	11.10	15	6564	99.92
NRAIL	EQ	04-Feb-2020	238.55	230.55	244.95	230.00	235.00	232.65	234.96	17747	41.70	1101	11726	66.07
NRBBEARING	EQ	04-Feb-2020	93.20	92.80	95.70	92.80	94.00	93.30	94.24	28417	26.78	1031	19661	69.19
NSIL	EQ	04-Feb-2020	780.00	798.00	798.00	766.05	784.80	784.85	780.27	740	5.77	36	699	94.46
NTL	BE	04-Feb-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.35	9214	0.03	2	-	-
NTPC	EQ	04-Feb-2020	110.25	110.35	112.30	110.25	112.10	112.00	111.41	9743806	10855.70	54271	5119480	52.54
NTPC	N4	04-Feb-2020	1144.00	1144.00	1199.00	1144.00	1144.00	1144.00	1155.00	125	1.44	8	125	100.00
NTPC	N6	04-Feb-2020	1310.69	1314.99	1314.99	1310.00	1314.88	1314.88	1314.79	300	3.94	21	200	66.67
NTPC	N7	04-Feb-2020	13.99	13.90	14.00	13.90	13.96	13.96	13.96	28121	3.93	62	26662	94.81
NTPC	NC	04-Feb-2020	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	2	0.02	2	0	0.00
NTPC	ND	04-Feb-2020	1200.50	1200.00	1223.90	1200.00	1210.00	1210.00	1212.51	469	5.69	5	391	83.37
NUCLEUS	EQ	04-Feb-2020	295.70	294.00	302.40	294.00	297.90	296.45	298.66	5591	16.70	364	4048	72.40
NXTDIGITAL	EQ	04-Feb-2020	384.00	394.65	408.55	390.00	396.95	396.05	397.13	3168	12.58	447	1725	54.45
OAL	EQ	04-Feb-2020	196.25	195.45	203.90	195.40	203.90	203.15	201.81	1842	3.72	68	1315	71.39
OBEROIRLTY	EQ	04-Feb-2020	524.70	528.95	544.00	525.05	543.00	540.30	539.16	206308	1112.33	16889	114538	55.52
OCCL	EQ	04-Feb-2020	977.90	1007.75	1016.00	970.10	970.10	979.60	989.47	4058	40.15	643	2904	71.56
OFSS	EQ	04-Feb-2020	3081.25	3086.25	3150.00	2980.00	2994.95	2992.75	3036.14	29006	880.66	5793	18926	65.25
OIL	EQ	04-Feb-2020	123.05	124.65	130.00	123.80	129.70	129.00	127.72	1639521	2094.04	12674	532559	32.48
OILCOUNTUB	BE	04-Feb-2020	4.65	4.45	4.45	4.45	4.45	4.45	4.45	17780	0.79	30	-	-
OISL	EQ	04-Feb-2020	2.85	2.75	2.85	2.75	2.75	2.75	2.75	17319	0.48	17	17318	99.99
OLECTRA	EQ	04-Feb-2020	159.95	162.00	164.05	161.40	163.45	162.80	162.78	27108	44.13	797	15465	57.05
OMAXAUTO	EQ	04-Feb-2020	40.90	40.70	41.50	38.90	40.30	40.65	40.28	42360	17.06	545	25065	59.17
OMAXE	EQ	04-Feb-2020	150.05	154.85	158.95	154.50	158.00	157.90	155.55	92935	144.56	1531	36794	39.59
OMKARCHEM	EQ	04-Feb-2020	4.30	4.30	4.50	4.15	4.40	4.25	4.36	9736	0.42	109	8678	89.13
OMMETALS	EQ	04-Feb-2020	22.70	23.00	23.30	22.15	22.75	22.55	22.69	49641	11.26	260	27654	55.71
ONEPOINT	EQ	04-Feb-2020	20.95	20.95	21.95	20.90	21.80	21.60	21.62	38859	8.40	150	16674	42.91
ONGC	EQ	04-Feb-2020	103.45	104.10	106.90	103.80	106.25	106.15	105.51	16896688	17827.66	66962	8008414	47.40
ONMOBILE	EQ	04-Feb-2020	27.55	27.85	28.60	27.60	27.90	27.80	28.09	68455	19.23	759	35066	51.22
ONWARDTEC	EQ	04-Feb-2020	61.50	61.00	62.65	60.60	60.70	61.25	61.13	3952	2.42	261	2832	71.66
OPTIEMUS	EQ	04-Feb-2020	28.45	29.00	29.00	27.35	27.65	27.80	28.18	1515	0.43	232	1200	79.21
OPTOCIRCUI	EQ	04-Feb-2020	2.70	2.75	2.75	2.60	2.60	2.60	2.64	375058	9.90	203	328964	87.71
ORBTEXP	EQ	04-Feb-2020	84.90	85.80	87.00	84.30	86.00	85.80	85.58	10349	8.86	304	7074	68.35
ORICONENT	EQ	04-Feb-2020	17.75	18.50	18.50	17.55	18.20	18.05	18.00	34599	6.23	590	21143	61.11
ORIENTABRA	EQ	04-Feb-2020	18.10	18.05	18.50	17.25	17.45	17.55	17.57	51776	9.10	395	41639	80.42
ORIENTALTL	EQ	04-Feb-2020	10.05	10.05	10.65	10.00	10.30	10.65	10.21	423979	43.27	106	419221	98.88
ORIENTBANK	EQ	04-Feb-2020	47.65	48.65	48.65	47.65	48.30	47.90	48.10	583400	280.64	4747	179583	30.78
ORIENTBELL	EQ	04-Feb-2020	115.70	116.50	118.65	116.10	117.65	117.60	117.71	6573	7.74	373	3210	48.84
ORIENTCEM	EQ	04-Feb-2020	73.25	73.90	79.00	73.90	78.70	78.55	76.67	247809	190.00	5897	155381	62.70
ORIENTELEC	EQ	04-Feb-2020	245.35	248.35	250.05	246.05	246.95	247.40	248.54	78195	194.35	5264	40498	51.79
ORIENTHOT	EQ	04-Feb-2020	31.40	32.70	32.95	30.25	30.25	30.45	30.74	26876	8.26	369	21501	80.00
ORIENTLTD	EQ	04-Feb-2020	91.75	88.75	92.65	84.60	90.50	91.15	89.32	229	0.20	17	156	68.12
ORIENTPPR	EQ	04-Feb-2020	23.65	23.80	24.40	23.70	23.90	23.85	23.94	210734	50.44	1096	117440	55.73
ORIENTREF	EQ	04-Feb-2020	252.20	254.65	257.70	248.25	254.00	254.30	253.21	20285	51.36	1525	13852	68.29
ORISSAMINE	EQ	04-Feb-2020	1754.30	1800.20	1979.35	1800.20	1968.50	1950.30	1928.01	107472	2072.07	11107	24675	22.96
ORTEL	BZ	04-Feb-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.50	49624	0.25	18	-	-
ORTINLABSS	EQ	04-Feb-2020	8.60	8.90	9.00	8.60	8.90	8.95	8.91	5807	0.52	33	3179	54.74
OSIAHYPER	SM	04-Feb-2020	260.00	253.00	253.00	253.00	253.00	253.00	253.00	400	1.01	1	400	100.00
OSWALAGRO	EQ	04-Feb-2020	6.80	6.80	7.85	6.65	7.50	7.65	7.14	41203	2.94	191	33334	80.90
OSWALSEEDS	SM	04-Feb-2020	26.65	27.95	27.95	27.95	27.95	27.95	27.95	4000	1.12	1	4000	100.00
PAGEIND	EQ	04-Feb-2020	24324.65	24520.00	24989.00	24300.00	24654.20	24667.50	24630.99	27751	6835.35	9372	9909	35.71
PAISALO	EQ	04-Feb-2020	215.85	205.10	226.60	205.10	208.00	216.90	212.65	57498	122.27	1091	37505	65.23
PALASHSECU	BE	04-Feb-2020	27.60	28.95	28.95	28.95	28.95	28.95	28.95	2	0.00	1	-	-
PALREDTEC	EQ	04-Feb-2020	18.00	17.30	17.80	17.10	17.20	17.15	17.17	4156	0.71	30	2866	68.96
PANACEABIO	EQ	04-Feb-2020	130.10	130.60	132.80	127.15	130.50	130.15	130.27	9399	12.24	404	5918	62.96
PANACHE	EQ	04-Feb-2020	62.05	64.75	65.15	63.65	65.00	65.00	63.98	6149	3.93	15	911	14.82
PANAMAPET	EQ	04-Feb-2020	57.75	59.85	60.90	57.90	60.00	59.60	58.88	11064	6.51	175	8441	76.29
PAPERPROD	EQ	04-Feb-2020	246.85	249.30	255.95	244.80	245.50	245.50	249.43	54558	136.09	1013	43533	79.79
PARABDRUGS	BE	04-Feb-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	2200	0.03	15	-	-
PARACABLES	EQ	04-Feb-2020	7.70	7.95	8.15	7.70	7.90	7.90	7.92	46438	3.68	148	36380	78.34
PARAGMILK	EQ	04-Feb-2020	122.25	122.50	129.00	121.65	126.40	126.50	125.68	194162	244.02	3702	85518	44.04
PARSVNATH	BE	04-Feb-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	56826	1.20	64	-	-
PATELENG	EQ	04-Feb-2020	18.65	18.80	19.75	18.80	19.45	19.55	19.47	137920	26.85	561	75049	54.41
PATINTLOG	EQ	04-Feb-2020	20.70	20.30	21.70	20.30	21.70	21.70	21.47	20206	4.34	148	13980	69.19
PATSPINLTD	BE	04-Feb-2020	4.65	4.45	4.85	4.45	4.85	4.85	4.69	423	0.02	6	-	-
PCJEWELLER	EQ	04-Feb-2020	20.75	20.95	21.75	20.00	20.90	20.80	20.97	4101986	860.11	10679	1250619	30.49
PDMJEPAPER	EQ	04-Feb-2020	15.60	16.30	16.30	15.25	15.75	15.60	15.62	37129	5.80	280	17638	47.50
PDPL	BE	04-Feb-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	350	0.01	4	-	-
PDSMFL	EQ	04-Feb-2020	317.00	320.00	340.45	315.00	335.00	319.00	318.84	6483	20.67	173	6035	93.09
PEARLPOLY	BE	04-Feb-2020	16.50	16.15	17.00	16.00	17.00	17.00	16.40	4106	0.67	14	-	-
PEL	EQ	04-Feb-2020	1338.40	1359.00	1436.25	1342.70	1419.00	1419.40	1395.46	6060098	84566.33	180902	447701	7.39
PENIND	EQ	04-Feb-2020	25.15	25.40	25.85	25.00	25.70	25.65	25.48	172113	43.86	946	128265	74.52
PENINLAND	BE	04-Feb-2020	5.10	5.00	5.20	4.85	5.00	4.90	5.02	94958	4.77	101	-	-
PENTAGOLD	SM	04-Feb-2020	24.80	26.00	26.00	26.00	26.00	26.00	26.00	3000	0.78	1	3000	100.00
PERSISTENT	EQ	04-Feb-2020	708.60	709.00	725.45	708.35	714.00	716.95	715.84	86885	621.96	4710	65430	75.31
PETRONENGG	BE	04-Feb-2020	7.90	7.55	7.55	7.55	7.55	7.55	7.55	25	0.00	2	-	-
PETRONET	EQ	04-Feb-2020	265.90	266.60	271.30	266.60	269.90	270.05	269.54	1721035	4638.81	30020	977982	56.83
PFC	EQ	04-Feb-2020	113.95	115.00	117.00	114.60	116.70	116.05	116.00	4706293	5459.10	26419	1553062	33.00
PFC	N2	04-Feb-2020	1120.00	1097.11	1097.11	1097.00	1097.00	1097.06	1097.07	250	2.74	2	250	100.00
PFC	N4	04-Feb-2020	1067.11	1068.05	1068.05	1068.05	1068.05	1068.05	1068.05	100	1.07	5	100	100.00
PFC	N5	04-Feb-2020	1174.70	1163.80	1163.80	1163.80	1163.80	1163.80	1163.80	1	0.01	1	1	100.00
PFC	N6	04-Feb-2020	1101.53	1102.05	1110.00	1102.05	1110.00	1110.00	1104.00	225	2.48	9	180	80.00
PFC	N8	04-Feb-2020	1312.00	1310.00	1314.00	1310.00	1314.00	1314.00	1312.00	3	0.04	3	0	0.00
PFIZER	EQ	04-Feb-2020	4113.85	4100.00	4194.00	4070.00	4080.00	4091.25	4101.01	23278	954.63	5313	15105	64.89
PFOCUS	EQ	04-Feb-2020	41.00	41.50	42.00	40.10	40.95	40.85	40.82	13218	5.40	319	9029	68.31
PFS	EQ	04-Feb-2020	13.70	13.85	14.40	13.70	13.95	13.95	14.05	725515	101.91	2218	424150	58.46
PGEL	EQ	04-Feb-2020	64.15	66.00	67.35	64.25	67.15	66.55	66.93	59694	39.95	648	32543	54.52
PGHH	EQ	04-Feb-2020	11651.50	11651.70	11700.00	11450.00	11699.00	11601.40	11564.17	3357	388.21	1183	1897	56.51
PGHL	EQ	04-Feb-2020	4353.00	4389.00	4473.00	4345.60	4435.00	4427.75	4426.27	12940	572.76	4021	8416	65.04
PGIL	EQ	04-Feb-2020	149.75	151.00	153.45	148.55	148.55	150.05	150.74	1473	2.22	175	557	37.81
PHILIPCARB	EQ	04-Feb-2020	116.50	118.00	123.60	117.35	122.90	122.75	121.20	610686	740.16	7716	232649	38.10
PHOENIXLTD	EQ	04-Feb-2020	828.35	828.00	877.15	827.70	851.50	862.30	839.66	252097	2116.75	3892	222487	88.25
PIDILITIND	EQ	04-Feb-2020	1563.85	1570.00	1574.00	1545.90	1557.85	1557.00	1556.07	602331	9372.69	31856	276146	45.85
PIIND	EQ	04-Feb-2020	1549.10	1550.00	1577.20	1536.00	1550.00	1548.85	1552.94	84131	1306.50	11389	56566	67.24
PILANIINVS	EQ	04-Feb-2020	1764.80	1700.10	1783.95	1700.10	1746.00	1756.30	1764.32	2529	44.62	341	320	12.65
PILITA	EQ	04-Feb-2020	5.50	5.45	5.75	5.45	5.75	5.60	5.56	60682	3.37	44	7767	12.80
PIONDIST	EQ	04-Feb-2020	124.30	125.00	131.80	124.00	131.30	129.85	128.01	21861	27.99	247	12526	57.30
PIONEEREMB	EQ	04-Feb-2020	29.70	30.20	31.45	30.00	30.35	30.30	30.75	19811	6.09	297	10598	53.50
PITTIENG	EQ	04-Feb-2020	43.40	44.00	47.85	42.30	44.90	44.85	46.07	65455	30.15	2508	28199	43.08
PKTEA	BE	04-Feb-2020	137.80	144.00	144.00	130.95	138.00	138.00	137.58	221	0.30	12	-	-
PLASTIBLEN	EQ	04-Feb-2020	193.50	197.00	200.00	186.50	195.00	197.25	190.37	8300	15.80	431	6334	76.31
PNB	EQ	04-Feb-2020	57.35	57.90	58.95	56.30	56.80	56.80	57.74	48174279	27814.87	84745	4354908	9.04
PNBGILTS	EQ	04-Feb-2020	27.35	27.65	28.30	27.50	27.60	27.65	27.79	101703	28.26	555	36915	36.30
PNBHOUSING	EQ	04-Feb-2020	408.90	411.45	419.85	410.00	411.00	412.15	414.49	599730	2485.79	17008	168404	28.08
PNC	EQ	04-Feb-2020	14.80	15.50	17.40	15.00	16.45	16.80	16.45	22348	3.68	302	16111	72.09
PNCINFRA	EQ	04-Feb-2020	191.35	191.50	195.60	190.00	190.35	191.40	192.64	131243	252.83	4320	71612	54.56
PODDARHOUS	EQ	04-Feb-2020	293.55	295.00	299.00	280.00	299.00	299.00	293.95	56	0.16	7	55	98.21
PODDARMENT	EQ	04-Feb-2020	179.55	178.05	186.35	178.00	182.50	184.55	183.35	4761	8.73	181	3315	69.63
POKARNA	EQ	04-Feb-2020	89.90	85.45	93.65	85.45	87.00	88.15	86.77	146539	127.15	1675	109866	74.97
POLYCAB	EQ	04-Feb-2020	986.80	993.00	1025.00	990.00	1000.00	999.80	1008.78	439600	4434.59	23606	235681	53.61
POLYMED	EQ	04-Feb-2020	280.90	281.00	295.00	281.00	288.10	289.60	290.50	48455	140.76	2538	26416	54.52
POLYPLEX	EQ	04-Feb-2020	516.20	517.20	544.00	517.20	542.80	540.55	534.47	117152	626.15	6589	57949	49.46
PONNIERODE	EQ	04-Feb-2020	147.00	149.90	159.90	149.05	154.50	156.30	153.50	5836	8.96	183	4061	69.59
POWERGRID	EQ	04-Feb-2020	187.35	188.35	195.30	188.00	192.70	194.35	191.59	7991654	15311.60	47585	3742211	46.83
POWERMECH	EQ	04-Feb-2020	723.80	723.80	764.05	723.80	756.95	750.85	744.70	19602	145.98	1535	3191	16.28
PPAP	EQ	04-Feb-2020	183.00	189.00	197.80	177.75	190.00	190.25	188.10	20524	38.61	883	10842	52.83
PPL	EQ	04-Feb-2020	57.35	57.35	58.00	53.50	54.20	54.55	55.17	82164	45.33	1120	46447	56.53
PRABHAT	EQ	04-Feb-2020	84.85	84.40	85.15	84.40	85.00	84.95	84.93	62423	53.01	135	56613	90.69
PRADIP	BE	04-Feb-2020	0.55	0.50	0.55	0.50	0.55	0.55	0.51	2098	0.01	9	-	-
PRAENG	EQ	04-Feb-2020	6.25	6.55	6.55	6.05	6.15	6.20	6.30	8594	0.54	46	6696	77.91
PRAJIND	EQ	04-Feb-2020	105.75	106.55	111.80	106.05	109.65	110.50	109.86	1629267	1789.94	14014	353535	21.70
PRAKASH	EQ	04-Feb-2020	42.25	42.50	47.45	42.50	47.30	46.50	45.30	740433	335.44	4421	361497	48.82
PRECAM	BE	04-Feb-2020	38.25	38.25	40.15	38.00	39.70	39.70	39.91	6449	2.57	51	-	-
PRECOT	EQ	04-Feb-2020	32.20	31.15	32.00	30.60	30.60	30.60	31.27	3389	1.06	34	2195	64.77
PRECWIRE	EQ	04-Feb-2020	158.20	164.70	164.70	154.15	158.55	159.25	158.80	7973	12.66	287	5117	64.18
PREMEXPLN	EQ	04-Feb-2020	136.70	138.90	139.95	133.20	138.80	138.40	135.70	9591	13.01	277	7359	76.73
PREMIER	BE	04-Feb-2020	2.05	2.05	2.05	2.05	2.05	2.05	2.05	461	0.01	3	-	-
PREMIERPOL	EQ	04-Feb-2020	19.90	20.00	23.85	20.00	23.85	23.85	23.42	17103	4.01	218	11021	64.44
PRESSMN	EQ	04-Feb-2020	25.15	25.95	26.90	24.75	25.45	25.45	25.66	9830	2.52	110	5293	53.85
PRESTIGE	EQ	04-Feb-2020	352.50	355.45	368.00	350.00	352.50	352.35	357.88	335274	1199.89	10118	92984	27.73
PRICOLLTD	EQ	04-Feb-2020	57.40	57.50	58.90	56.80	57.70	58.25	58.14	124688	72.49	893	81744	65.56
PRIMESECU	EQ	04-Feb-2020	39.45	39.45	40.90	38.60	38.60	39.05	39.37	1368	0.54	53	1009	73.76
PRINCEPIPE	EQ	04-Feb-2020	167.25	168.35	173.50	168.35	171.40	171.40	171.31	157238	269.36	2676	68005	43.25
PROLIFE	SM	04-Feb-2020	30.10	28.60	31.55	28.60	31.55	31.55	30.05	9000	2.70	3	6000	66.67
PROZONINTU	EQ	04-Feb-2020	18.45	18.80	18.90	18.25	18.85	18.35	18.41	27062	4.98	129	17435	64.43
PRSMJOHNSN	EQ	04-Feb-2020	65.85	66.80	68.70	66.00	68.40	68.20	67.76	149893	101.56	1245	66567	44.41
PSB	EQ	04-Feb-2020	18.20	18.00	18.55	18.00	18.50	18.25	18.23	73667	13.43	411	49031	66.56
PSPPROJECT	EQ	04-Feb-2020	504.40	500.00	520.50	500.00	520.00	518.95	512.69	8354	42.83	691	5953	71.26
PSUBNKBEES	EQ	04-Feb-2020	24.51	25.00	25.20	24.55	24.70	24.74	24.72	49970	12.35	111	46976	94.01
PTC	EQ	04-Feb-2020	55.50	55.80	56.75	55.10	55.45	55.40	55.86	571192	319.09	5668	327052	57.26
PTL	EQ	04-Feb-2020	36.80	36.80	37.50	36.30	37.35	37.35	36.65	6081	2.23	47	5799	95.36
PUNJABCHEM	EQ	04-Feb-2020	468.55	465.10	475.00	461.50	462.00	462.90	467.82	1543	7.22	246	695	45.04
PUNJLLOYD	BZ	04-Feb-2020	1.10	1.10	1.10	1.05	1.05	1.05	1.05	139241	1.47	118	-	-
PURVA	EQ	04-Feb-2020	60.85	62.00	62.50	59.10	59.85	60.35	61.27	71686	43.92	971	42614	59.45
PUSHPREALM	SM	04-Feb-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	2000	0.15	1	2000	100.00
PVR	EQ	04-Feb-2020	1985.50	1985.00	2008.00	1974.05	1993.50	1997.15	1997.23	269052	5373.59	15687	48598	18.06
QGOLDHALF	EQ	04-Feb-2020	1786.75	1777.00	1778.00	1771.00	1772.95	1772.00	1772.85	872	15.46	131	461	52.87
QNIFTY	EQ	04-Feb-2020	1202.00	1214.50	1218.00	1214.50	1218.00	1218.00	1216.25	20	0.24	2	0	0.00
QUESS	EQ	04-Feb-2020	624.90	626.90	637.15	610.25	625.95	624.00	620.99	99997	620.97	6949	47891	47.89
QUICKHEAL	EQ	04-Feb-2020	123.15	124.00	127.50	124.00	124.70	124.95	125.50	141143	177.14	8986	52350	37.09
RADICO	EQ	04-Feb-2020	387.30	390.00	403.00	389.35	392.50	394.85	396.46	361823	1434.48	8926	115482	31.92
RADIOCITY	EQ	04-Feb-2020	27.25	27.45	27.45	26.70	26.80	26.80	26.83	34307	9.21	287	26454	77.11
RAIN	EQ	04-Feb-2020	101.95	102.95	108.00	102.55	107.55	107.55	105.95	1159312	1228.26	8778	426631	36.80
RAJESHEXPO	EQ	04-Feb-2020	722.80	726.30	726.30	714.10	716.80	717.75	718.79	154776	1112.51	4318	35311	22.81
RAJRAYON	BZ	04-Feb-2020	0.05	0.10	0.10	0.05	0.10	0.05	0.07	221347	0.15	45	-	-
RAJSREESUG	EQ	04-Feb-2020	18.75	19.50	19.70	18.75	18.95	18.85	19.30	8076	1.56	112	5283	65.42
RAJTV	EQ	04-Feb-2020	40.90	41.90	44.90	41.10	44.90	43.00	42.62	1544	0.66	52	1373	88.92
RALLIS	EQ	04-Feb-2020	231.75	234.00	238.00	229.00	229.10	229.60	233.40	333232	777.75	16948	147116	44.15
RAMANEWS	EQ	04-Feb-2020	13.60	13.55	14.90	13.55	14.70	14.65	14.65	15619	2.29	183	12463	79.79
RAMASTEEL	EQ	04-Feb-2020	45.20	46.95	46.95	44.00	45.50	45.00	44.85	5689	2.55	117	3078	54.10
RAMCOCEM	EQ	04-Feb-2020	790.80	792.50	808.90	788.05	805.00	803.65	801.55	430280	3448.92	14162	110257	25.62
RAMCOIND	EQ	04-Feb-2020	181.85	171.95	186.90	171.95	184.75	184.30	183.42	25856	47.43	1017	6050	23.40
RAMCOSYS	EQ	04-Feb-2020	170.95	173.30	178.05	171.05	171.55	172.45	174.66	92684	161.88	2399	57188	61.70
RAMKY	EQ	04-Feb-2020	30.55	32.00	32.00	30.60	31.50	31.30	31.39	27887	8.75	319	16863	60.47
RANASUG	BE	04-Feb-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	61255	3.37	72	-	-
RANEENGINE	BE	04-Feb-2020	220.40	220.40	231.40	211.15	231.40	231.40	223.78	2062	4.61	79	-	-
RANEHOLDIN	EQ	04-Feb-2020	718.15	740.00	838.80	712.05	809.00	811.30	805.80	60700	489.12	6213	14598	24.05
RATNAMANI	EQ	04-Feb-2020	1241.20	1250.00	1360.00	1243.00	1255.10	1272.00	1308.32	150859	1973.72	8628	51059	33.85
RAYMOND	EQ	04-Feb-2020	614.60	618.60	634.40	617.35	629.70	629.65	625.86	215750	1350.30	7871	44786	20.76
RBL	EQ	04-Feb-2020	549.75	555.40	604.70	541.95	604.70	604.70	584.99	38209	223.52	2787	14022	36.70
RBLBANK	EQ	04-Feb-2020	312.50	315.00	321.70	307.00	318.25	318.85	315.58	6802590	21467.30	59744	560789	8.24
RCF	EQ	04-Feb-2020	46.65	47.05	47.70	46.85	47.10	47.10	47.18	1272535	600.39	4942	463468	36.42
RCOM	BE	04-Feb-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.68	6405448	43.71	1907	-	-
RECLTD	EQ	04-Feb-2020	137.80	138.30	142.80	138.30	142.35	142.25	140.49	4438540	6235.51	32813	1495435	33.69
RECLTD	N2	04-Feb-2020	1113.99	1114.90	1114.90	1114.90	1114.90	1114.90	1114.90	152	1.69	4	151	99.34
RECLTD	N8	04-Feb-2020	1105.00	1118.90	1139.00	1118.90	1139.00	1139.00	1121.75	500	5.61	3	500	100.00
RECLTD	N9	04-Feb-2020	1201.15	1214.98	1214.98	1210.00	1210.00	1210.00	1211.55	519	6.29	6	519	100.00
REDINGTON	EQ	04-Feb-2020	109.65	110.55	114.75	110.20	113.70	113.75	112.42	276748	311.13	8016	151976	54.91
REFEX	EQ	04-Feb-2020	48.50	49.05	50.90	48.25	50.90	50.90	49.94	99403	49.64	626	71542	71.97
REGENCERAM	BE	04-Feb-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	1318	0.02	7	-	-
RELAXO	EQ	04-Feb-2020	720.60	729.75	745.00	723.00	739.70	738.50	738.96	177047	1308.31	9624	93527	52.83
RELCAPITAL	EQ	04-Feb-2020	8.30	8.05	8.25	7.90	7.90	7.90	7.96	4997326	397.55	5301	2423176	48.49
RELIANCE	EQ	04-Feb-2020	1385.50	1400.00	1432.50	1397.80	1427.50	1426.40	1419.31	11604666	164705.99	286666	5299061	45.66
RELIGARE	EQ	04-Feb-2020	40.30	41.00	41.55	40.15	40.80	40.95	40.97	141267	57.88	684	95231	67.41
RELINFRA	EQ	04-Feb-2020	19.95	19.00	19.70	19.00	19.00	19.00	19.09	4609088	879.98	7600	1983042	43.02
REMSONSIND	EQ	04-Feb-2020	71.00	71.20	73.95	69.05	69.05	69.05	70.77	181	0.13	14	169	93.37
RENUKA	EQ	04-Feb-2020	7.50	7.55	7.75	7.55	7.70	7.65	7.66	412557	31.61	561	260142	63.06
REPCOHOME	EQ	04-Feb-2020	328.95	330.00	337.50	330.00	333.10	333.20	334.13	30676	102.50	1656	15511	50.56
REPL	SM	04-Feb-2020	38.05	39.90	39.90	39.90	39.90	39.90	39.90	3000	1.20	1	3000	100.00
REPRO	EQ	04-Feb-2020	582.30	594.00	614.90	562.60	598.00	599.15	598.95	3691	22.11	545	1983	53.73
RESPONIND	EQ	04-Feb-2020	86.40	88.70	88.70	85.65	86.00	86.30	86.89	92604	80.46	1099	7419	8.01
REVATHI	EQ	04-Feb-2020	439.25	431.60	449.40	431.60	435.00	436.40	438.40	154	0.68	20	120	77.92
RGL	EQ	04-Feb-2020	396.30	390.00	400.00	385.00	395.00	398.90	394.31	3737	14.74	373	2301	61.57
RHFL	EQ	04-Feb-2020	1.40	1.35	1.45	1.35	1.40	1.35	1.38	3412926	47.10	1035	1740056	50.98
RHFL	N4	04-Feb-2020	230.00	221.00	240.00	221.00	221.00	221.00	226.94	129	0.29	8	129	100.00
RHFL	N8	04-Feb-2020	215.00	215.00	215.00	215.00	215.00	215.00	215.00	169	0.36	2	169	100.00
RICOAUTO	EQ	04-Feb-2020	40.95	41.00	43.25	41.00	42.55	42.70	42.17	203135	85.67	1509	94744	46.64
RIIL	EQ	04-Feb-2020	363.85	367.00	384.00	367.00	380.40	380.55	377.22	679940	2564.89	16921	111181	16.35
RITES	EQ	04-Feb-2020	310.25	312.40	318.00	310.50	315.00	314.70	314.26	264674	831.77	8540	92535	34.96
RKDL	EQ	04-Feb-2020	5.25	5.25	5.25	4.85	5.00	5.00	4.91	5545	0.27	36	5105	92.06
RKEC	SM	04-Feb-2020	58.00	55.10	56.75	55.10	56.75	56.60	56.12	3000	1.68	3	3000	100.00
RKFORGE	EQ	04-Feb-2020	321.90	327.25	355.00	322.85	352.10	353.05	343.95	16750	57.61	2003	7627	45.53
RMCL	BE	04-Feb-2020	6.75	7.00	7.05	6.45	6.50	6.55	6.68	39945	2.67	87	-	-
RMDRIP	SM	04-Feb-2020	31.60	31.00	31.90	30.45	31.90	31.90	31.31	14000	4.38	6	12000	85.71
RML	EQ	04-Feb-2020	258.35	258.80	284.15	258.70	284.15	284.15	277.59	40439	112.26	1183	16069	39.74
RNAVAL	BE	04-Feb-2020	1.95	1.90	1.90	1.90	1.90	1.90	1.90	315859	6.00	322	-	-
ROHITFERRO	BE	04-Feb-2020	0.55	0.55	0.55	0.50	0.55	0.50	0.52	3820	0.02	25	-	-
ROHLTD	EQ	04-Feb-2020	69.15	70.00	77.30	69.95	76.50	76.85	74.67	52393	39.12	1076	36826	70.29
ROLLT	EQ	04-Feb-2020	1.50	1.50	1.55	1.50	1.55	1.55	1.52	1613	0.02	9	1612	99.94
ROLTA	BE	04-Feb-2020	3.90	3.95	4.00	3.80	3.95	3.90	3.90	92996	3.63	216	-	-
ROSSELLIND	BE	04-Feb-2020	70.25	70.25	73.40	70.25	72.90	72.90	72.89	410	0.30	17	-	-
RPGLIFE	EQ	04-Feb-2020	285.75	289.00	296.95	286.25	293.85	292.10	292.09	31271	91.34	3280	11007	35.20
RPOWER	EQ	04-Feb-2020	1.65	1.60	1.70	1.60	1.60	1.65	1.63	68455168	1116.74	9546	35729960	52.19
RPPINFRA	EQ	04-Feb-2020	62.95	62.00	63.85	57.30	61.25	61.10	60.89	17328	10.55	246	8526	49.20
RSSOFTWARE	EQ	04-Feb-2020	22.75	22.75	23.60	22.40	22.60	22.95	22.66	5165	1.17	95	4289	83.04
RSWM	EQ	04-Feb-2020	93.45	96.15	96.15	92.00	92.50	93.05	93.77	19923	18.68	366	15798	79.30
RSYSTEMS	EQ	04-Feb-2020	69.45	71.00	71.10	68.30	68.35	69.10	69.69	18641	12.99	282	12918	69.30
RTNINFRA	BE	04-Feb-2020	2.65	2.75	2.75	2.65	2.75	2.75	2.75	82912	2.28	44	-	-
RTNPOWER	EQ	04-Feb-2020	1.90	1.90	1.95	1.85	1.95	1.90	1.91	717383	13.71	224	456380	63.62
RUBYMILLS	EQ	04-Feb-2020	195.35	191.10	205.10	191.10	205.10	205.10	201.49	2839	5.72	316	2038	71.79
RUCHI	BE	04-Feb-2020	22.60	23.70	23.70	23.70	23.70	23.70	23.70	708	0.17	52	-	-
RUCHINFRA	BE	04-Feb-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	4355	0.10	28	-	-
RUCHIRA	EQ	04-Feb-2020	76.70	76.75	80.05	76.55	79.05	78.85	78.68	36032	28.35	663	20068	55.69
RUPA	EQ	04-Feb-2020	207.65	209.70	221.00	209.45	219.70	218.00	216.83	25719	55.77	894	12987	50.50
RUSHIL	EQ	04-Feb-2020	132.50	135.00	139.10	131.85	133.50	133.95	136.42	13101	17.87	814	7070	53.97
RVNL	EQ	04-Feb-2020	24.00	24.40	24.75	24.25	24.75	24.60	24.51	4282295	1049.54	14357	1803517	42.12
SABTN	EQ	04-Feb-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.19	11033	0.13	30	10595	96.03
SADBHAV	EQ	04-Feb-2020	115.20	117.65	118.10	115.05	116.00	116.05	116.94	49306	57.66	1491	30763	62.39
SADBHIN	EQ	04-Feb-2020	37.70	38.80	39.25	38.20	38.85	38.60	38.67	133790	51.73	452	91106	68.10
SAFARI	EQ	04-Feb-2020	617.70	621.85	629.00	617.35	622.00	625.50	624.18	4498	28.08	386	2907	64.63
SAGARDEEP	BE	04-Feb-2020	85.00	89.00	89.00	82.75	87.00	86.70	83.86	10196	8.55	164	-	-
SAGCEM	EQ	04-Feb-2020	525.15	526.00	543.15	523.00	540.00	534.05	536.09	1982	10.63	215	1354	68.31
SAIL	EQ	04-Feb-2020	44.75	45.30	46.75	44.90	46.65	46.50	45.86	22700326	10410.36	34964	1278193	5.63
SAKAR	BE	04-Feb-2020	62.55	64.90	64.90	59.55	64.30	64.30	64.85	2560	1.66	24	-	-
SAKHTISUG	EQ	04-Feb-2020	9.00	9.05	9.25	8.70	8.85	8.85	8.97	64707	5.80	240	40177	62.09
SAKSOFT	EQ	04-Feb-2020	218.45	221.05	229.80	220.15	228.95	228.55	224.05	11745	26.31	353	7648	65.12
SAKUMA	EQ	04-Feb-2020	5.90	5.90	6.05	5.35	5.80	5.85	5.70	123612	7.05	434	77364	62.59
SALASAR	EQ	04-Feb-2020	105.30	106.00	110.00	106.00	107.00	107.65	107.78	7366	7.94	274	6079	82.53
SALONA	EQ	04-Feb-2020	63.80	65.70	76.55	63.00	76.55	76.55	74.28	33825	25.12	606	10941	32.35
SALSTEEL	BE	04-Feb-2020	3.05	3.20	3.20	3.05	3.10	3.10	3.11	15875	0.49	35	-	-
SALZERELEC	EQ	04-Feb-2020	110.95	115.10	117.45	111.95	116.75	116.95	114.24	10958	12.52	323	8540	77.93
SAMBHAAV	EQ	04-Feb-2020	2.65	2.55	2.60	2.55	2.55	2.55	2.55	9033	0.23	29	8906	98.59
SANCO	EQ	04-Feb-2020	14.55	14.55	16.00	13.10	14.00	14.30	14.57	77351	11.27	269	40145	51.90
SANDESH	EQ	04-Feb-2020	607.40	601.05	649.50	601.05	641.95	631.05	620.52	478	2.97	248	151	31.59
SANDHAR	EQ	04-Feb-2020	278.00	276.00	283.45	272.00	280.05	279.95	279.85	26001	72.76	4420	22842	87.85
SANGAMIND	BE	04-Feb-2020	57.10	57.15	59.05	57.15	58.50	58.70	58.53	3809	2.23	18	-	-
SANGHIIND	EQ	04-Feb-2020	37.30	37.60	39.55	37.60	38.95	38.95	38.88	156696	60.93	760	112056	71.51
SANGHVIFOR	EQ	04-Feb-2020	18.75	18.15	19.00	17.85	18.90	18.30	18.32	12315	2.26	58	6844	55.57
SANGHVIMOV	EQ	04-Feb-2020	90.70	92.80	95.75	91.40	94.00	93.85	93.93	10156	9.54	368	7873	77.52
SANGINITA	BE	04-Feb-2020	185.90	186.00	195.00	186.00	189.20	188.95	187.93	58675	110.27	705	-	-
SANOFI	EQ	04-Feb-2020	6649.30	6602.00	6730.00	6602.00	6637.00	6670.40	6674.73	5870	391.81	1748	5082	86.58
SANWARIA	EQ	04-Feb-2020	1.55	1.55	1.60	1.50	1.60	1.55	1.53	1528143	23.43	565	1041406	68.15
SARDAEN	EQ	04-Feb-2020	203.95	205.55	214.85	205.55	213.05	212.10	211.53	48699	103.01	2626	28369	58.25
SAREGAMA	EQ	04-Feb-2020	365.75	365.75	393.00	365.75	393.00	388.85	383.43	24705	94.73	1164	18014	72.92
SARLAPOLY	EQ	04-Feb-2020	22.80	24.00	24.40	22.85	24.00	23.70	23.59	60388	14.25	570	46414	76.86
SARVESHWAR	SM	04-Feb-2020	15.85	15.10	15.10	15.10	15.10	15.10	15.10	3200	0.48	2	3200	100.00
SASKEN	EQ	04-Feb-2020	576.45	576.50	609.00	575.35	591.00	591.05	590.97	8264	48.84	1224	4644	56.20
SASTASUNDR	EQ	04-Feb-2020	66.70	68.40	70.70	63.60	68.05	70.20	69.80	7109	4.96	339	6380	89.75
SATIA	EQ	04-Feb-2020	95.50	98.00	99.45	94.30	94.30	95.50	96.72	25588	24.75	626	4833	18.89
SATIN	EQ	04-Feb-2020	223.40	222.00	229.15	222.00	225.15	225.95	226.13	98049	221.72	950	89292	91.07
SBIETFQLTY	EQ	04-Feb-2020	100.50	102.40	102.40	100.12	101.50	101.07	100.85	1405	1.42	56	1060	75.44
SBILIFE	EQ	04-Feb-2020	912.65	912.00	922.90	896.00	911.90	911.60	909.35	2004591	18228.77	104526	1293301	64.52
SBIN	EQ	04-Feb-2020	298.10	302.90	307.55	297.10	305.90	306.25	303.37	51141567	155146.79	275826	9064427	17.72
SBIN	N2	04-Feb-2020	11350.00	11350.00	11375.00	11350.00	11375.00	11375.00	11354.17	6	0.68	3	6	100.00
SBIN	N5	04-Feb-2020	11483.52	11498.00	11569.99	11498.00	11569.99	11536.95	11527.15	323	37.23	98	302	93.50
SCAPDVR	EQ	04-Feb-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.21	47328	0.10	42	46353	97.94
SCHAEFFLER	EQ	04-Feb-2020	4601.35	4556.70	4650.05	4554.00	4625.00	4636.80	4614.33	18030	831.96	2291	13817	76.63
SCHAND	BE	04-Feb-2020	86.40	83.30	89.00	83.30	87.25	88.10	87.32	1900	1.66	66	-	-
SCHNEIDER	EQ	04-Feb-2020	75.70	76.30	78.45	75.45	77.50	77.30	77.27	127903	98.82	1851	36343	28.41
SCI	EQ	04-Feb-2020	55.70	56.45	61.50	56.20	59.85	60.00	59.54	3343677	1990.85	15065	778078	23.27
SDBL	BE	04-Feb-2020	103.20	104.00	104.95	101.00	104.95	103.30	102.76	10679	10.97	120	-	-
SEAMECLTD	EQ	04-Feb-2020	423.85	428.00	463.95	428.00	459.95	458.35	450.33	6331	28.51	297	4656	73.54
SECL	SM	04-Feb-2020	48.00	46.00	49.00	46.00	47.00	47.00	47.33	9000	4.26	3	6000	66.67
SECURCRED	SM	04-Feb-2020	32.15	33.75	33.75	33.75	33.75	33.75	33.75	1800	0.61	3	1200	66.67
SELAN	EQ	04-Feb-2020	135.55	136.00	138.95	136.00	137.95	138.25	137.58	24514	33.73	935	14371	58.62
SELMCL	BE	04-Feb-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.67	55439	0.37	25	-	-
SEPOWER	EQ	04-Feb-2020	2.00	2.00	2.40	2.00	2.40	2.40	2.30	119112	2.74	109	95780	80.41
SEQUENT	EQ	04-Feb-2020	87.55	88.60	89.45	86.00	86.05	86.25	87.54	314119	274.98	1914	197761	62.96
SERVOTECH	SM	04-Feb-2020	9.50	9.10	9.90	9.10	9.90	9.90	9.50	8000	0.76	2	8000	100.00
SESHAPAPER	EQ	04-Feb-2020	157.55	159.80	160.45	152.10	155.00	155.20	156.94	18318	28.75	590	11008	60.09
SETCO	EQ	04-Feb-2020	13.15	13.05	13.75	13.05	13.20	13.20	13.37	95018	12.70	333	69086	72.71
SETF10GILT	EQ	04-Feb-2020	188.00	187.97	188.00	187.97	188.00	188.00	187.98	20	0.04	6	20	100.00
SETFGOLD	EQ	04-Feb-2020	3678.45	3670.00	3677.00	3641.00	3650.00	3647.00	3659.33	2851	104.33	341	2307	80.92
SETFNIF50	EQ	04-Feb-2020	121.16	123.60	126.00	120.81	123.00	123.11	122.49	230469	282.29	734	193278	83.86
SETFNIFBK	EQ	04-Feb-2020	304.71	304.10	311.00	304.10	311.00	309.88	309.86	1636168	5069.78	573	1457053	89.05
SETFNN50	EQ	04-Feb-2020	283.36	288.50	294.99	283.70	289.50	289.33	287.84	7714	22.20	134	7147	92.65
SETUINFRA	EQ	04-Feb-2020	0.90	0.90	0.95	0.85	0.95	0.85	0.90	104186	0.94	56	61556	59.08
SEYAIND	EQ	04-Feb-2020	97.60	102.00	102.00	94.30	97.50	97.90	97.75	3256	3.18	256	1681	51.63
SFL	EQ	04-Feb-2020	1476.25	1472.20	1575.00	1464.95	1559.00	1543.80	1530.95	7942	121.59	1204	3791	47.73
SGBAUG24	GB	04-Feb-2020	3837.59	3823.00	3839.00	3820.00	3830.00	3830.00	3829.50	294	11.26	31	291	98.98
SGBAUG27	GB	04-Feb-2020	3790.93	3799.90	3815.00	3761.00	3815.00	3799.41	3795.26	176	6.68	24	157	89.20
SGBDC27VII	GB	04-Feb-2020	3800.00	3800.00	3800.00	3770.00	3771.00	3771.00	3794.35	65	2.47	11	65	100.00
SGBDEC26	GB	04-Feb-2020	3751.25	3780.00	3780.00	3780.00	3780.00	3780.00	3780.00	10	0.38	1	10	100.00
SGBFEB24	GB	04-Feb-2020	3839.00	3813.00	3840.00	3808.00	3840.00	3840.00	3830.20	15	0.57	6	11	73.33
SGBJ28VIII	GB	04-Feb-2020	3944.99	3850.00	3990.00	3815.25	3960.00	3960.00	3900.73	15	0.59	8	9	60.00
SGBJAN26	GB	04-Feb-2020	3825.00	3800.00	3800.00	3750.00	3750.00	3750.00	3752.38	21	0.79	2	21	100.00
SGBJAN27	GB	04-Feb-2020	3835.00	3803.00	3803.00	3790.00	3790.00	3790.00	3792.58	69	2.62	5	69	100.00
SGBJUL25	GB	04-Feb-2020	3761.00	3760.00	3798.00	3760.00	3771.00	3771.00	3785.24	327	12.38	22	294	89.91
SGBJUL27	GB	04-Feb-2020	3800.00	3708.00	3795.00	3705.00	3795.00	3795.00	3720.61	57	2.12	5	47	82.46
SGBMAR25	GB	04-Feb-2020	3800.00	3803.00	3803.00	3803.00	3803.00	3803.00	3803.00	34	1.29	3	34	100.00
SGBMAY25	GB	04-Feb-2020	3800.00	3750.10	3799.00	3750.10	3798.00	3798.00	3789.90	150	5.68	12	110	73.33
SGBMAY26	GB	04-Feb-2020	3733.00	3735.00	3780.00	3735.00	3780.00	3780.00	3738.92	12	0.45	3	12	100.00
SGBNOV23	GB	04-Feb-2020	3880.00	3879.00	3879.00	3858.00	3875.00	3861.62	3862.22	61	2.36	11	60	98.36
SGBNOV24	GB	04-Feb-2020	3815.00	3800.00	3820.00	3786.00	3820.00	3815.71	3806.35	107	4.07	41	64	59.81
SGBNOV25VI	GB	04-Feb-2020	3720.00	3665.00	3665.00	3665.00	3665.00	3665.00	3665.00	1	0.04	1	1	100.00
SGBNOV26	GB	04-Feb-2020	3650.00	3870.00	3970.00	3810.00	3970.00	3970.00	3914.70	10	0.39	7	10	100.00
SGBOCT25	GB	04-Feb-2020	3815.00	3720.00	3924.99	3720.00	3800.00	3800.00	3859.73	38	1.47	6	36	94.74
SGBOCT25IV	GB	04-Feb-2020	3810.00	3761.00	3810.00	3761.00	3810.00	3810.00	3787.73	22	0.83	5	22	100.00
SGBOCT27	GB	04-Feb-2020	3799.00	3700.00	3900.00	3700.00	3825.00	3825.00	3775.08	39	1.47	9	21	53.85
SGBOCT27VI	GB	04-Feb-2020	3775.00	3775.00	3850.00	3680.00	3810.00	3793.00	3798.80	18	0.68	10	16	88.89
SGBSEP24	GB	04-Feb-2020	3805.00	3839.00	3839.00	3820.00	3835.00	3835.00	3834.29	21	0.81	5	21	100.00
SGBSEP27	GB	04-Feb-2020	3801.01	3811.01	3811.01	3811.01	3811.01	3811.01	3811.01	6	0.23	1	6	100.00
SGL	EQ	04-Feb-2020	7.00	7.00	7.15	6.65	6.85	6.90	6.87	54650	3.76	81	23102	42.27
SHAHALLOYS	EQ	04-Feb-2020	9.05	9.50	9.50	8.60	8.60	9.10	9.40	3226	0.30	28	3062	94.92
SHAKTIPUMP	EQ	04-Feb-2020	268.40	271.50	282.00	266.25	271.35	271.85	273.87	457498	1252.96	13753	79605	17.40
SHALBY	EQ	04-Feb-2020	109.55	102.55	102.55	96.85	97.75	98.10	99.89	386257	385.82	6861	178636	46.25
SHALPAINTS	EQ	04-Feb-2020	98.50	99.45	99.75	96.05	97.80	97.75	97.85	163415	159.90	2337	83878	51.33
SHANKARA	EQ	04-Feb-2020	363.05	364.05	381.20	364.05	381.20	381.20	378.88	69769	264.34	1459	28166	40.37
SHANTIGEAR	EQ	04-Feb-2020	91.40	94.00	95.10	91.00	93.95	93.90	94.00	3864	3.63	142	3297	85.33
SHARDACROP	EQ	04-Feb-2020	226.70	234.95	234.95	228.10	231.95	231.00	231.75	21827	50.58	1037	13076	59.91
SHARDAMOTR	EQ	04-Feb-2020	949.95	945.00	994.90	944.05	993.00	990.50	982.42	3616	35.52	276	3024	83.63
SHARIABEES	EQ	04-Feb-2020	261.03	264.67	264.67	263.74	263.74	263.74	264.55	17	0.04	3	17	100.00
SHEMAROO	EQ	04-Feb-2020	150.35	156.35	161.70	147.50	150.90	150.25	152.18	3848	5.86	340	1339	34.80
SHIL	EQ	04-Feb-2020	145.10	147.90	162.50	146.45	153.00	157.90	155.21	62921	97.66	1374	53423	84.90
SHILPAMED	EQ	04-Feb-2020	304.95	307.00	365.90	297.85	365.90	360.55	343.19	290650	997.47	10458	78584	27.04
SHIRPUR-G	BE	04-Feb-2020	13.50	12.85	12.85	12.85	12.85	12.85	12.85	2151	0.28	16	-	-
SHIVAMAUTO	EQ	04-Feb-2020	22.25	22.25	23.00	22.20	22.80	22.70	22.68	58590	13.29	449	41086	70.12
SHIVAMILLS	EQ	04-Feb-2020	32.80	32.10	35.00	32.10	33.70	33.65	33.96	704	0.24	54	691	98.15
SHIVATEX	EQ	04-Feb-2020	93.00	89.70	99.00	85.80	92.50	93.90	94.11	6271	5.90	119	1219	19.44
SHK	EQ	04-Feb-2020	109.15	110.05	111.20	109.00	109.00	109.60	110.08	11746	12.93	534	9760	83.09
SHOPERSTOP	EQ	04-Feb-2020	410.85	415.90	415.90	402.30	405.00	404.75	407.22	58630	238.75	695	53785	91.74
SHREDIGCEM	EQ	04-Feb-2020	26.10	26.80	27.45	26.30	26.40	26.55	26.90	527162	141.83	1117	316979	60.13
SHREECEM	EQ	04-Feb-2020	23267.50	23400.00	24659.30	23303.20	24411.05	24485.40	24324.66	46295	11261.10	18149	18268	39.46
SHREEPUSHK	EQ	04-Feb-2020	102.45	102.00	107.00	102.00	105.10	105.30	104.51	15869	16.58	520	8505	53.60
SHREERAMA	EQ	04-Feb-2020	5.40	5.65	5.65	5.30	5.50	5.55	5.52	18090	1.00	60	15445	85.38
SHRENIK	EQ	04-Feb-2020	39.85	40.50	40.50	38.95	39.70	39.90	39.54	172906	68.36	393	47782	27.63
SHREYANIND	EQ	04-Feb-2020	107.70	108.95	111.10	108.45	110.90	110.45	109.68	5166	5.67	179	4018	77.78
SHREYAS	EQ	04-Feb-2020	80.00	79.00	82.90	79.00	79.60	80.10	80.96	20115	16.29	513	17602	87.51
SHRIPISTON	BE	04-Feb-2020	662.90	632.75	695.95	632.75	677.00	677.00	673.59	391	2.63	25	-	-
SHRIRAMCIT	EQ	04-Feb-2020	1347.00	1351.35	1373.60	1344.95	1345.05	1345.00	1345.60	38151	513.36	856	36140	94.73
SHRIRAMEPC	EQ	04-Feb-2020	4.05	4.15	4.20	3.95	3.95	4.00	4.04	130134	5.25	184	107867	82.89
SHUBHLAXMI	SM	04-Feb-2020	41.00	39.50	43.00	39.50	43.00	43.00	41.23	3000	1.24	3	3000	100.00
SHYAMCENT	BE	04-Feb-2020	3.15	3.00	3.30	3.00	3.05	3.05	3.17	2232	0.07	10	-	-
SICAGEN	EQ	04-Feb-2020	16.50	16.50	17.00	15.90	16.00	16.05	16.17	18441	2.98	122	11004	59.67
SICAL	EQ	04-Feb-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	43911	3.93	112	43911	100.00
SIEMENS	EQ	04-Feb-2020	1437.25	1446.60	1489.80	1446.45	1482.50	1477.40	1471.13	292288	4299.93	20571	62844	21.50
SIGIND	EQ	04-Feb-2020	19.25	19.00	20.40	18.20	19.95	19.90	19.40	11151	2.16	153	10031	89.96
SIL	BE	04-Feb-2020	11.90	12.40	12.40	11.40	11.95	11.95	11.41	3376	0.39	16	-	-
SILGO	SM	04-Feb-2020	39.00	41.75	41.75	41.75	41.75	41.75	41.75	3000	1.25	1	3000	100.00
SILINV	EQ	04-Feb-2020	158.80	155.65	161.55	155.20	161.55	158.30	158.57	3033	4.81	325	1723	56.81
SILVERTUC	SM	04-Feb-2020	123.95	115.00	115.00	115.00	115.00	115.00	115.00	1000	1.15	1	1000	100.00
SIMBHALS	EQ	04-Feb-2020	7.55	7.35	7.75	7.30	7.75	7.75	7.62	34572	2.63	92	33331	96.41
SIMPLEXINF	EQ	04-Feb-2020	44.75	46.95	46.95	46.95	46.95	46.95	46.95	22745	10.68	101	22745	100.00
SINTERCOM	SM	04-Feb-2020	80.50	80.00	80.00	79.95	80.00	80.00	79.99	10000	8.00	5	10000	100.00
SINTEX	BE	04-Feb-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.75	1823320	13.74	814	-	-
SIRCA	BE	04-Feb-2020	302.50	312.90	313.00	302.50	308.00	310.10	310.31	14261	44.25	230	-	-
SIS	EQ	04-Feb-2020	514.15	510.25	524.00	502.65	506.00	507.35	514.87	39130	201.47	7740	26317	67.26
SITINET	BE	04-Feb-2020	1.40	1.40	1.45	1.35	1.35	1.35	1.37	77864	1.07	104	-	-
SIYSIL	EQ	04-Feb-2020	218.60	223.70	226.60	217.85	226.40	224.95	222.87	26791	59.71	387	18409	68.71
SJVN	EQ	04-Feb-2020	25.55	25.75	26.00	25.55	25.85	25.75	25.74	977433	251.60	3457	522700	53.48
SKFINDIA	EQ	04-Feb-2020	2162.50	2162.00	2199.95	2113.85	2145.00	2158.05	2168.29	6888	149.35	830	3064	44.48
SKIL	BE	04-Feb-2020	4.55	4.75	4.75	4.35	4.60	4.60	4.55	15648	0.71	21	-	-
SKIPPER	EQ	04-Feb-2020	40.25	40.00	41.85	40.00	40.50	40.65	41.05	23896	9.81	353	16425	68.74
SKMEGGPROD	EQ	04-Feb-2020	32.80	32.85	33.45	32.00	32.25	32.40	32.73	31634	10.35	324	19405	61.34
SKSTEXTILE	SM	04-Feb-2020	39.80	41.00	41.45	41.00	41.00	41.20	41.15	3000	1.23	3	3000	100.00
SMARTLINK	EQ	04-Feb-2020	80.10	80.30	83.00	80.30	81.50	81.25	81.56	5489	4.48	236	4332	78.92
SMLISUZU	EQ	04-Feb-2020	540.80	544.10	648.95	544.00	648.95	648.95	629.00	1481049	9315.75	49526	243687	16.45
SMPL	BZ	04-Feb-2020	0.15	0.10	0.15	0.10	0.15	0.15	0.14	7420	0.01	15	-	-
SMSLIFE	EQ	04-Feb-2020	267.50	264.00	274.00	263.00	263.00	264.55	265.53	1488	3.95	162	1155	77.62
SMSPHARMA	EQ	04-Feb-2020	41.80	43.45	43.45	41.05	41.60	41.70	42.09	45463	19.13	315	37899	83.36
SNOWMAN	EQ	04-Feb-2020	43.25	43.45	43.60	43.20	43.45	43.50	43.47	533264	231.82	954	352575	66.12
SOBHA	EQ	04-Feb-2020	437.50	438.00	439.90	396.10	404.00	402.55	411.47	347819	1431.17	11686	182093	52.35
SOLARA	EQ	04-Feb-2020	481.50	475.00	507.00	475.00	498.00	498.65	497.23	131601	654.36	4094	97182	73.85
SOLARINDS	EQ	04-Feb-2020	1280.75	1292.00	1299.00	1255.00	1275.55	1278.50	1288.77	6383	82.26	870	3976	62.29
SOMANYCERA	EQ	04-Feb-2020	210.25	212.20	216.00	211.55	216.00	213.25	213.26	30163	64.33	656	20852	69.13
SOMATEX	EQ	04-Feb-2020	3.00	3.00	3.05	2.85	2.85	2.85	2.96	6547	0.19	23	6547	100.00
SOMICONVEY	EQ	04-Feb-2020	13.65	14.50	14.50	13.45	14.00	14.00	14.05	3174	0.45	33	2788	87.84
SONATSOFTW	EQ	04-Feb-2020	336.35	336.35	347.15	330.80	341.05	343.40	338.36	69744	235.98	2416	46200	66.24
SONISOYA	SM	04-Feb-2020	10.50	10.70	10.70	10.35	10.35	10.35	10.53	12000	1.26	2	12000	100.00
SORILINFRA	EQ	04-Feb-2020	109.65	104.20	113.45	104.20	105.60	106.40	106.67	224152	239.11	3266	89460	39.91
SOTL	EQ	04-Feb-2020	861.05	852.00	859.00	836.00	850.00	852.90	847.13	1777	15.05	200	1384	77.88
SOUTHBANK	EQ	04-Feb-2020	10.05	10.05	10.15	9.95	10.05	10.05	10.03	10163349	1019.13	7666	6711672	66.04
SOUTHWEST	EQ	04-Feb-2020	16.40	17.00	17.00	15.25	16.50	16.80	16.02	28340	4.54	310	25027	88.31
SPAL	EQ	04-Feb-2020	203.90	203.90	207.35	199.05	202.85	201.00	203.11	6111	12.41	187	3832	62.71
SPANDANA	EQ	04-Feb-2020	1025.00	1034.10	1034.10	1005.00	1013.95	1012.00	1015.98	58454	593.88	3805	43453	74.34
SPARC	EQ	04-Feb-2020	177.25	176.50	186.35	176.50	183.30	182.90	182.74	683250	1248.59	11105	170087	24.89
SPCENET	BE	04-Feb-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	7240	0.08	10	-	-
SPECIALITY	EQ	04-Feb-2020	57.90	61.90	61.90	54.15	55.70	55.90	57.19	312615	178.77	2942	198708	63.56
SPENCERS	EQ	04-Feb-2020	82.50	83.00	89.40	82.50	87.15	86.25	86.84	1765150	1532.86	12793	511530	28.98
SPENTEX	BE	04-Feb-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.25	149047	0.38	41	-	-
SPIC	EQ	04-Feb-2020	19.40	19.85	20.45	19.55	20.00	19.95	20.07	36465	7.32	446	17704	48.55
SPICEJET	EQ	04-Feb-2020	91.95	93.30	94.90	91.20	91.80	91.95	92.76	1600149	1484.32	18920	934576	58.41
SPLIL	EQ	04-Feb-2020	33.30	33.70	34.00	33.30	33.65	33.50	33.64	15965	5.37	159	11551	72.35
SPMLINFRA	EQ	04-Feb-2020	11.05	11.35	11.40	10.50	10.80	10.70	10.85	26208	2.84	124	13825	52.75
SPTL	BE	04-Feb-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.00	1603836	16.12	637	-	-
SPYL	BE	04-Feb-2020	0.25	0.25	0.30	0.20	0.25	0.25	0.23	51613	0.12	22	-	-
SREEL	EQ	04-Feb-2020	175.05	174.00	178.05	173.10	174.10	174.50	175.24	3582	6.28	97	2300	64.21
SREIBNPNCD	NL	04-Feb-2020	880.00	886.00	891.00	885.00	891.00	891.00	887.07	28	0.25	3	28	100.00
SREINFRA	EQ	04-Feb-2020	8.90	9.00	9.35	8.85	9.10	9.00	9.08	489850	44.48	734	353795	72.23
SREINFRA	Y6	04-Feb-2020	1061.00	1060.00	1063.00	1060.00	1063.00	1062.28	1061.68	19	0.20	4	19	100.00
SREINFRA	Y7	04-Feb-2020	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	1280.00	40	0.51	3	40	100.00
SREINFRA	YA	04-Feb-2020	999.40	1001.00	1002.00	1001.00	1002.00	1002.00	1001.50	10	0.10	2	10	100.00
SRF	EQ	04-Feb-2020	3789.40	3849.95	3900.00	3641.30	3768.00	3740.90	3737.82	1067773	39911.39	62364	209769	19.65
SRHHYPOLTD	EQ	04-Feb-2020	109.10	109.50	125.00	109.50	116.15	116.60	118.08	21381	25.25	430	10832	50.66
SRIPIPES	EQ	04-Feb-2020	206.65	208.90	211.70	201.00	202.90	202.60	207.23	328633	681.02	6049	166391	50.63
SRTRANSFIN	EQ	04-Feb-2020	987.95	1055.00	1114.95	1031.00	1060.00	1049.50	1077.70	6144054	66214.52	186136	614485	10.00
SRTRANSFIN	Y3	04-Feb-2020	1105.00	1106.50	1107.25	1105.00	1105.00	1105.11	1105.50	130	1.44	6	130	100.00
SRTRANSFIN	Y9	04-Feb-2020	1061.34	1065.00	1065.00	1064.99	1065.00	1065.00	1065.00	3023	32.19	16	3023	100.00
SRTRANSFIN	YB	04-Feb-2020	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	74	0.76	3	74	100.00
SRTRANSFIN	YH	04-Feb-2020	999.00	999.95	999.95	999.95	999.95	999.95	999.95	25	0.25	1	25	100.00
SRTRANSFIN	YI	04-Feb-2020	999.95	999.95	999.95	997.20	997.20	997.20	997.89	100	1.00	4	100	100.00
SRTRANSFIN	YJ	04-Feb-2020	1025.00	1028.00	1038.00	1028.00	1038.00	1038.00	1028.81	320	3.29	6	320	100.00
SRTRANSFIN	YL	04-Feb-2020	1043.98	1041.50	1041.50	1025.00	1025.00	1025.00	1033.62	65	0.67	3	40	61.54
SRTRANSFIN	YM	04-Feb-2020	1136.90	1137.30	1137.30	1125.00	1125.05	1125.05	1127.94	105	1.18	3	105	100.00
SRTRANSFIN	YN	04-Feb-2020	1145.00	1140.65	1140.65	1137.50	1137.50	1137.50	1140.07	55	0.63	3	30	54.55
SRTRANSFIN	YO	04-Feb-2020	990.00	1001.85	1001.85	998.00	998.00	998.00	998.62	155	1.55	6	155	100.00
SRTRANSFIN	YP	04-Feb-2020	1001.90	1001.90	1001.90	999.90	999.90	999.90	1000.90	50	0.50	2	50	100.00
SRTRANSFIN	YQ	04-Feb-2020	1001.70	1012.80	1012.80	1001.00	1001.00	1001.00	1001.75	400	4.01	8	375	93.75
SRTRANSFIN	YR	04-Feb-2020	1001.00	1023.30	1060.00	999.00	1008.30	1008.30	1009.64	311	3.14	22	250	80.39
SRTRANSFIN	YS	04-Feb-2020	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	1023.80	25	0.26	1	25	100.00
SRTRANSFIN	YT	04-Feb-2020	1113.80	1113.80	1113.80	1080.00		1080.50	1090.00	85	0.93	3	60	70.59
SRTRANSFIN	YU	04-Feb-2020	1110.19	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	25	0.28	2	25	100.00
SRTRANSFIN	YV	04-Feb-2020	1001.85	1002.00	1002.00	1000.00	1000.00	1000.00	1001.79	28	0.28	2	28	100.00
SRTRANSFIN	YW	04-Feb-2020	994.99	1002.00	1018.00	1002.00	1018.00	1018.00	1012.67	75	0.76	2	75	100.00
SRTRANSFIN	YX	04-Feb-2020	975.06	971.55	980.00	971.55	980.00	980.00	978.94	80	0.78	7	67	83.75
SRTRANSFIN	YY	04-Feb-2020	997.99	966.50	966.50	966.50	966.50	966.50	966.50	125	1.21	1	125	100.00
SRTRANSFIN	YZ	04-Feb-2020	1047.90	976.00	985.00	976.00	985.00	985.00	983.02	70	0.69	7	50	71.43
SRTRANSFIN	Z1	04-Feb-2020	1049.18	1089.20	1089.20	1056.10	1056.10	1056.10	1064.86	525	5.59	4	525	100.00
SRTRANSFIN	Z2	04-Feb-2020	1090.15	1090.15	1090.15	1060.00	1080.00	1080.00	1074.94	102	1.10	8	65	63.73
SRTRANSFIN	Z3	04-Feb-2020	980.00	1001.85	1001.85	980.00	1001.80	1001.80	983.17	196	1.93	8	170	86.73
SRTRANSFIN	Z4	04-Feb-2020	1001.90	1001.90	1001.90	1001.00	1001.00	1001.00	1001.45	50	0.50	3	50	100.00
SRTRANSFIN	Z5	04-Feb-2020	999.95	1001.90	1001.90	1001.90	1001.90	1001.90	1001.90	25	0.25	1	25	100.00
SRTRANSFIN	Z6	04-Feb-2020	1001.25	1038.00	1038.00	1038.00	1038.00	1038.00	1038.00	25	0.26	1	25	100.00
SRTRANSFIN	Z8	04-Feb-2020	1037.45	1041.25	1041.25	1041.25	1041.25	1041.25	1041.25	25	0.26	1	25	100.00
SRTRANSFIN	ZA	04-Feb-2020	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	1040.80	25	0.26	1	25	100.00
SSINFRA	SM	04-Feb-2020	13.40	13.80	13.95	13.80	13.95	13.85	13.88	6000	0.83	2	0	0.00
SSWL	EQ	04-Feb-2020	749.70	744.40	758.70	740.00	758.70	750.70	749.48	2892	21.67	259	1539	53.22
STAMPEDE	BE	04-Feb-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.41	112279	0.46	45	-	-
STAN	DR	04-Feb-2020	54.80	53.00	55.90	52.70	53.15	53.25	53.26	1508	0.80	54	672	44.56
STAR	EQ	04-Feb-2020	451.55	455.60	487.75	454.30	484.00	482.75	477.78	1083760	5178.00	25900	301814	27.85
STARCEMENT	EQ	04-Feb-2020	84.05	84.50	85.90	84.25	85.50	85.10	85.16	38601	32.87	1411	27669	71.68
STARPAPER	EQ	04-Feb-2020	107.15	108.00	113.75	108.00	112.60	111.95	111.40	96236	107.21	2292	39692	41.24
STCINDIA	EQ	04-Feb-2020	44.55	45.85	45.85	44.60	45.20	45.25	45.23	8215	3.72	160	5464	66.51
STEELCITY	EQ	04-Feb-2020	32.65	32.95	32.95	31.55	32.35	32.40	32.36	391	0.13	19	370	94.63
STEELXIND	BE	04-Feb-2020	25.20	25.20	26.45	24.10	26.05	26.05	26.11	43472	11.35	154	-	-
STEL	EQ	04-Feb-2020	66.10	67.90	67.95	66.15	67.00	66.90	66.99	9407	6.30	430	5680	60.38
STERTOOLS	EQ	04-Feb-2020	228.25	228.00	236.00	224.15	230.00	233.10	230.97	11059	25.54	670	5952	53.82
STRTECH	EQ	04-Feb-2020	118.50	119.80	122.50	119.55	120.75	120.75	120.94	840605	1016.67	8678	333539	39.68
SUBCAPCITY	BE	04-Feb-2020	7.00	6.65	6.65	6.65	6.65	6.65	6.65	5000	0.33	2	-	-
SUBEX	EQ	04-Feb-2020	5.65	5.70	5.85	5.65	5.70	5.75	5.74	316222	18.14	296	225905	71.44
SUBROS	EQ	04-Feb-2020	252.85	256.40	290.75	253.00	286.00	286.15	278.83	150098	418.52	7846	69541	46.33
SUDARSCHEM	EQ	04-Feb-2020	463.75	468.95	473.80	466.00	470.70	468.75	469.08	123007	577.00	3918	74643	60.68
SUJANAUNI	BE	04-Feb-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.11	211395	0.22	34	-	-
SUMEETINDS	BE	04-Feb-2020	1.70	1.70	1.75	1.65	1.75	1.75	1.69	31385	0.53	40	-	-
SUMICHEM	BE	04-Feb-2020	229.70	232.00	232.15	224.00	230.00	229.70	229.50	128870	295.76	960	-	-
SUMIT	BE	04-Feb-2020	16.25	16.10	16.10	15.45	15.50	15.50	15.93	364	0.06	10	-	-
SUMMITSEC	EQ	04-Feb-2020	412.30	428.75	447.90	414.00	445.00	441.50	425.89	1216	5.18	300	326	26.81
SUNCLAYLTD	EQ	04-Feb-2020	2118.20	2100.05	2221.95	2097.95	2160.00	2164.90	2181.33	557	12.15	279	270	48.47
SUNDARAM	EQ	04-Feb-2020	1.85	1.95	1.95	1.70	1.70	1.75	1.79	367175	6.58	173	276804	75.39
SUNDARMFIN	EQ	04-Feb-2020	1650.85	1652.00	1666.25	1645.05	1663.50	1652.75	1654.22	31368	518.89	5114	21751	69.34
SUNDARMHLD	EQ	04-Feb-2020	65.70	66.90	68.70	66.35	67.70	67.55	67.28	10783	7.25	141	7576	70.26
SUNDRMBRAK	EQ	04-Feb-2020	308.05	319.90	319.90	303.20	303.30	306.90	309.57	1999	6.19	274	1280	64.03
SUNDRMFAST	EQ	04-Feb-2020	492.60	499.00	504.55	484.25	486.70	487.95	489.88	137932	675.71	6470	104392	75.68
SUNFLAG	EQ	04-Feb-2020	36.85	37.50	38.40	36.70	37.40	37.45	37.61	108975	40.99	1062	57364	52.64
SUNPHARMA	EQ	04-Feb-2020	417.55	416.95	426.90	412.85	423.95	425.65	421.27	4848610	20425.90	73352	902311	18.61
SUNTECK	EQ	04-Feb-2020	384.85	393.90	400.00	385.10	394.00	398.60	392.29	150772	591.46	2016	11164	7.40
SUNTV	EQ	04-Feb-2020	460.85	468.75	483.50	465.30	476.15	477.05	477.04	2246049	10714.58	24500	150296	6.69
SUPERHOUSE	EQ	04-Feb-2020	87.05	88.00	90.90	87.40	89.00	90.15	89.30	3125	2.79	50	2140	68.48
SUPERSPIN	BE	04-Feb-2020	3.70	3.70	3.70	3.55	3.70	3.55	3.58	9208	0.33	17	-	-
SUPPETRO	EQ	04-Feb-2020	175.95	176.35	182.00	175.30	176.30	179.05	178.07	10594	18.86	369	7644	72.15
SUPRAJIT	EQ	04-Feb-2020	192.80	193.00	204.00	192.80	199.25	199.30	200.13	25979	51.99	2079	17364	66.84
SUPREMEENG	SM	04-Feb-2020	29.40	28.80	28.80	28.80	28.80	28.80	28.80	8000	2.30	2	8000	100.00
SUPREMEIND	EQ	04-Feb-2020	1330.00	1346.00	1355.00	1333.85	1350.00	1350.00	1347.07	18603	250.60	2126	11360	61.07
SUPREMEINF	BE	04-Feb-2020	18.15	17.25	19.05	17.25	19.05	19.05	18.43	41430	7.63	78	-	-
SURANASOL	BE	04-Feb-2020	8.80	8.95	8.95	8.50	8.85	8.65	8.66	19683	1.70	65	-	-
SURANAT&P	EQ	04-Feb-2020	3.70	3.95	3.95	3.60	3.65	3.65	3.75	8708	0.33	24	6956	79.88
SUREVIN	SM	04-Feb-2020	71.25	70.00	70.00	70.00	70.00	70.00	70.00	1000	0.70	1	1000	100.00
SURYALAXMI	EQ	04-Feb-2020	18.35	18.05	18.45	17.50	18.20	18.35	17.91	4119	0.74	101	2959	71.84
SURYAROSNI	EQ	04-Feb-2020	169.90	172.30	179.00	170.45	175.50	174.45	174.90	45110	78.90	1622	13198	29.26
SUTLEJTEX	EQ	04-Feb-2020	32.65	32.75	33.85	30.75	32.00	31.90	31.80	26036	8.28	398	17334	66.58
SUVEN	EQ	04-Feb-2020	26.95	29.60	29.60	29.60	29.60	29.60	29.60	912349	270.06	2085	824919	90.42
SUZLON	EQ	04-Feb-2020	2.40	2.45	2.45	2.30	2.30	2.30	2.34	8862086	207.59	14902	3897623	43.98
SVLL	SM	04-Feb-2020	101.70	101.40	101.40	101.40	101.40	101.40	101.40	1000	1.01	1	1000	100.00
SWANENERGY	EQ	04-Feb-2020	112.20	115.10	115.45	112.25	113.25	113.55	114.26	50925	58.19	2212	7467	14.66
SWARAJENG	EQ	04-Feb-2020	1234.20	1232.00	1272.00	1232.00	1243.25	1247.65	1252.50	1712	21.44	241	1122	65.54
SWELECTES	EQ	04-Feb-2020	142.80	143.65	149.35	143.65	146.60	145.85	144.82	3122	4.52	151	2167	69.41
SWSOLAR	EQ	04-Feb-2020	282.20	283.00	294.00	283.00	292.60	291.65	289.06	65898	190.49	1669	38788	58.86
SYMPHONY	EQ	04-Feb-2020	1198.35	1212.00	1235.00	1202.25	1210.65	1216.65	1216.93	13089	159.28	1215	9832	75.12
SYNDIBANK	EQ	04-Feb-2020	23.70	24.15	24.15	23.65	23.80	23.75	23.89	628409	150.12	2218	294870	46.92
SYNGENE	EQ	04-Feb-2020	314.65	315.00	317.80	310.00	311.50	310.85	310.99	241302	750.42	2186	210929	87.41
TAINWALCHM	EQ	04-Feb-2020	58.80	61.00	70.55	57.95	64.55	65.70	67.61	119269	80.64	1841	34916	29.28
TAJGVK	EQ	04-Feb-2020	169.70	171.90	178.00	171.60	175.25	176.85	175.58	13241	23.25	473	5724	43.23
TAKE	EQ	04-Feb-2020	91.10	92.00	93.70	90.35	91.50	91.75	92.19	102602	94.59	1279	68339	66.61
TALBROAUTO	EQ	04-Feb-2020	126.10	126.10	133.25	126.10	129.25	129.50	130.12	3447	4.49	219	1973	57.24
TALWALKARS	EQ	04-Feb-2020	2.45	2.35	2.55	2.35	2.55	2.55	2.47	35487	0.88	122	23085	65.05
TALWGYM	EQ	04-Feb-2020	1.95	2.00	2.00	1.90	1.90	1.90	1.92	7128	0.14	26	7086	99.41
TANLA	EQ	04-Feb-2020	76.30	77.95	80.00	76.50	79.00	78.55	77.90	222411	173.27	1439	152519	68.58
TARACHAND	SM	04-Feb-2020	38.75	38.00	38.00	37.75	37.75	37.75	37.88	4000	1.52	2	2000	50.00
TARMAT	EQ	04-Feb-2020	24.05	24.00	26.45	23.00	26.45	26.45	25.78	6468	1.67	102	3522	54.45
TASTYBITE	EQ	04-Feb-2020	8147.30	8060.00	8547.90	8060.00	8220.00	8333.90	8327.73	506	42.14	196	378	74.70
TATACAPHSG	N2	04-Feb-2020	991.20	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	200	2.00	2	200	100.00
TATACAPHSG	N6	04-Feb-2020	992.01	998.10	1001.50	998.10	1001.00	1001.05	1000.38	720	7.20	33	720	100.00
TATACAPHSG	N8	04-Feb-2020	1005.00	1005.01	1006.00	1005.01	1006.00	1006.00	1005.78	89	0.90	4	89	100.00
TATACAPHSG	NA	04-Feb-2020	1000.00	998.01	1001.00	998.01	1001.00	1001.00	1000.15	35	0.35	2	35	100.00
TATACHEM	EQ	04-Feb-2020	741.55	750.00	752.10	729.00	735.60	735.85	735.88	700440	5154.42	24400	147990	21.13
TATACOFFEE	EQ	04-Feb-2020	92.85	93.50	98.15	93.00	97.30	97.30	95.78	754137	722.30	6085	244522	32.42
TATACOMM	EQ	04-Feb-2020	400.40	407.00	417.00	403.05	413.20	414.40	411.93	32311	133.10	1425	12274	37.99
TATAELXSI	EQ	04-Feb-2020	957.10	961.90	1037.30	960.00	1033.00	1030.35	1012.51	2222832	22506.43	67256	478165	21.51
TATAGLOBAL	EQ	04-Feb-2020	378.85	384.00	384.00	375.55	380.30	379.90	379.25	5327138	20203.26	58986	2087812	39.19
TATAINVEST	EQ	04-Feb-2020	881.90	890.00	899.75	865.15	876.15	877.85	880.39	32698	287.87	2127	15095	46.16
TATAMETALI	EQ	04-Feb-2020	599.65	609.75	611.00	596.20	604.35	605.00	604.05	23482	141.84	1419	13829	58.89
TATAMOTORS	EQ	04-Feb-2020	163.85	166.55	168.60	161.20	166.35	165.70	165.32	49034642	81065.26	224465	5286416	10.78
TATAMTRDVR	EQ	04-Feb-2020	68.30	69.15	70.50	67.80	69.00	68.95	69.25	3263375	2259.90	13520	907951	27.82
TATAPOWER	EQ	04-Feb-2020	54.90	55.30	56.80	54.60	56.55	56.40	55.87	8418747	4703.21	17963	4285020	50.90
TATASTEEL	E1	04-Feb-2020	52.70	53.00	55.10	53.00	54.60	54.70	54.30	143007	77.65	934	60005	41.96
TATASTEEL	EQ	04-Feb-2020	436.05	442.00	453.40	433.45	452.45	451.90	446.32	13336263	59521.88	126255	2421433	18.16
TATASTLBSL	EQ	04-Feb-2020	27.75	27.85	28.70	27.50	28.55	28.65	28.38	622101	176.58	1601	246222	39.58
TATASTLLP	EQ	04-Feb-2020	374.95	383.10	386.90	377.30	380.55	379.65	381.68	32399	123.66	1838	18377	56.72
TBZ	EQ	04-Feb-2020	36.20	37.45	37.60	36.20	37.60	37.20	36.95	43131	15.94	479	20701	48.00
TCFSL	NA	04-Feb-2020	1030.00	1030.10	1030.10	1030.10	1030.10	1030.10	1030.10	5	0.05	1	5	100.00
TCFSL	NB	04-Feb-2020	1036.50	1038.00	1039.00	1036.71	1037.35	1037.34	1037.88	1188	12.33	24	875	73.65
TCFSL	ND	04-Feb-2020	1041.93	1042.01	1046.85	1041.10	1046.50	1045.16	1042.64	321	3.35	13	240	74.77
TCFSL	NF	04-Feb-2020	1065.55	1065.00	1065.00	1062.00	1062.00	1062.23	1063.67	658	7.00	12	548	83.28
TCFSL	NH	04-Feb-2020	1036.00	1035.00	1035.00	1026.01	1026.01	1026.01	1034.99	1001	10.36	5	1000	99.90
TCFSL	NJ	04-Feb-2020	1034.91	1034.88	1039.90	1034.88	1039.90	1039.90	1037.45	266	2.76	6	266	100.00
TCI	EQ	04-Feb-2020	266.15	265.25	272.55	265.25	267.15	267.60	269.23	14199	38.23	957	5908	41.61
TCIDEVELOP	EQ	04-Feb-2020	380.15	380.15	399.30	365.00	369.00	369.20	375.81	6379	23.97	33	121	1.90
TCIEXP	EQ	04-Feb-2020	915.60	910.05	919.00	875.65	895.00	892.20	897.33	41551	372.85	3504	31795	76.52
TCIFINANCE	EQ	04-Feb-2020	7.75	7.75	7.90	7.40	7.40	7.40	7.49	19719	1.48	109	16891	85.66
TCNSBRANDS	EQ	04-Feb-2020	562.80	550.05	593.55	550.05	572.00	572.85	576.35	2276	13.12	389	1284	56.41
TCPLPACK	EQ	04-Feb-2020	285.20	286.05	297.00	286.05	290.00	293.50	290.04	2189	6.35	293	1231	56.24
TCS	EQ	04-Feb-2020	2102.50	2129.00	2136.70	2086.60	2111.95	2107.75	2111.28	3509339	74092.07	130941	1569247	44.72
TDPOWERSYS	EQ	04-Feb-2020	131.20	132.45	134.90	128.00	128.75	128.20	131.07	40794	53.47	512	35139	86.14
TEAMLEASE	EQ	04-Feb-2020	2473.75	2498.95	2510.80	2451.10	2500.00	2485.00	2479.89	13836	343.12	2065	7939	57.38
TECHM	EQ	04-Feb-2020	793.15	794.30	813.00	794.30	811.00	811.10	807.49	1779834	14371.97	54008	868911	48.82
TECHNOE	EQ	04-Feb-2020	295.80	295.80	301.70	294.25	296.00	296.60	298.75	7395	22.09	352	5568	75.29
TECHNOFAB	BE	04-Feb-2020	20.00	20.00	20.00	19.00	19.85	19.85	19.16	1599	0.31	15	-	-
TEJASNET	EQ	04-Feb-2020	74.95	75.20	78.80	75.20	76.80	76.75	77.44	90536	70.11	2379	61341	67.75
TERASOFT	EQ	04-Feb-2020	26.10	27.80	27.80	24.65	26.40	26.20	26.14	3120	0.82	115	1801	57.72
TEXINFRA	EQ	04-Feb-2020	44.25	44.00	45.85	43.50	45.85	45.60	45.22	18050	8.16	176	13697	75.88
TEXMOPIPES	EQ	04-Feb-2020	14.60	14.90	15.50	14.60	14.90	14.85	14.96	38116	5.70	253	27405	71.90
TEXRAIL	EQ	04-Feb-2020	34.05	34.25	35.45	34.25	34.55	34.55	34.88	342517	119.45	1931	172062	50.23
TFCILTD	EQ	04-Feb-2020	69.35	70.60	71.30	67.60	67.85	67.95	69.13	108510	75.01	924	68450	63.08
TFL	BE	04-Feb-2020	4.35	4.35	4.55	4.15	4.55	4.55	4.27	915	0.04	9	-	-
TGBHOTELS	EQ	04-Feb-2020	4.00	3.90	3.95	3.80	3.80	3.80	3.84	4368	0.17	26	3767	86.24
THANGAMAYL	EQ	04-Feb-2020	331.95	332.00	344.45	332.00	335.00	335.80	338.13	2857	9.66	159	2402	84.07
THEINVEST	EQ	04-Feb-2020	117.80	117.00	122.95	115.55	117.40	116.15	117.02	3002	3.51	58	1374	45.77
THEJO	SM	04-Feb-2020	510.00	510.00	510.00	510.00	510.00	510.00	510.00	2000	10.20	10	2000	100.00
THEMISMED	BE	04-Feb-2020	362.45	347.60	378.05	347.60	377.00	377.00	355.95	632	2.25	19	-	-
THERMAX	EQ	04-Feb-2020	1032.90	1033.95	1047.00	1023.25	1032.50	1033.25	1036.18	14588	151.16	1852	7694	52.74
THOMASCOOK	EQ	04-Feb-2020	54.70	55.00	55.90	53.45	54.00	54.35	54.41	180339	98.12	1420	110127	61.07
THYROCARE	EQ	04-Feb-2020	602.50	604.15	723.00	597.00	626.30	627.15	646.71	1132686	7325.16	39977	194853	17.20
TI	BE	04-Feb-2020	17.25	16.60	17.85	16.60	17.15	17.55	17.38	29918	5.20	101	-	-
TIDEWATER	EQ	04-Feb-2020	4655.45	4650.00	4799.00	4650.00	4700.00	4734.55	4727.11	911	43.06	395	463	50.82
TIIL	EQ	04-Feb-2020	317.90	325.20	335.05	320.00	322.00	332.90	329.80	3319	10.95	245	2483	74.81
TIINDIA	EQ	04-Feb-2020	488.00	491.90	524.50	489.15	522.95	522.20	512.72	56213	288.21	9102	38021	67.64
TIJARIA	EQ	04-Feb-2020	6.65	6.40	6.70	6.40	6.50	6.50	6.51	5542	0.36	34	4731	85.37
TIL	EQ	04-Feb-2020	184.45	184.45	208.00	184.45	200.05	200.75	197.88	9677	19.15	963	5304	54.81
TIMESGTY	EQ	04-Feb-2020	30.45	29.50	31.00	28.65	29.90	30.10	30.37	4349	1.32	37	2425	55.76
TIMETECHNO	EQ	04-Feb-2020	52.65	53.00	54.60	52.10	54.00	53.05	53.67	358582	192.44	3316	162065	45.20
TIMKEN	EQ	04-Feb-2020	955.20	960.00	999.00	959.25	985.00	992.20	990.11	42069	416.53	3126	17037	40.50
TINPLATE	EQ	04-Feb-2020	132.90	133.50	137.40	133.50	136.00	136.25	135.99	221696	301.49	4470	65235	29.43
TIPSINDLTD	BE	04-Feb-2020	109.30	107.50	112.75	107.00	110.50	110.50	108.61	1905	2.07	50	-	-
TIRUMALCHM	EQ	04-Feb-2020	60.95	65.00	65.00	62.80	63.65	63.35	63.73	616903	393.12	4909	196556	31.86
TIRUPATIFL	SM	04-Feb-2020	30.55	30.70	30.80	30.70	30.80	30.80	30.75	6400	1.97	2	6400	100.00
TITAN	EQ	04-Feb-2020	1186.40	1195.00	1287.80	1185.00	1273.00	1275.80	1245.90	7875930	98126.10	212243	1826803	23.19
TMRVL	EQ	04-Feb-2020	10.10	10.10	10.35	9.70	9.70	9.85	10.01	26957	2.70	188	16228	60.20
TNPETRO	EQ	04-Feb-2020	36.80	37.70	38.50	37.25	37.65	37.75	37.91	116820	44.28	934	73882	63.24
TNPL	EQ	04-Feb-2020	181.60	184.80	187.00	182.15	183.25	183.25	184.31	20919	38.56	1040	12836	61.36
TNTELE	BE	04-Feb-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	300	0.00	2	-	-
TOKYOPLAST	EQ	04-Feb-2020	75.95	77.30	77.30	72.20	72.20	72.25	74.21	3546	2.63	560	1243	35.05
TORNTPHARM	EQ	04-Feb-2020	1906.10	1916.10	1936.50	1912.00	1927.00	1928.75	1929.54	169619	3272.86	6194	111005	65.44
TORNTPOWER	EQ	04-Feb-2020	302.45	303.90	309.00	303.90	304.15	304.75	305.45	1109780	3389.79	10129	657019	59.20
TOTAL	SM	04-Feb-2020	43.50	41.40	45.65	41.40	45.65	45.65	44.23	9000	3.98	3	3000	33.33
TOUCHWOOD	EQ	04-Feb-2020	73.70	74.15	74.35	73.00	73.00	73.20	73.99	9035	6.69	274	2035	22.52
TPLPLASTEH	EQ	04-Feb-2020	124.95	129.00	131.95	125.05	129.85	129.85	127.52	3685	4.70	333	1218	33.05
TRANSWIND	SM	04-Feb-2020	3.95	4.10	4.10	4.10	4.10	4.10	4.10	8000	0.33	2	8000	100.00
TREEHOUSE	EQ	04-Feb-2020	4.90	4.90	5.10	4.90	4.90	5.05	5.00	8072	0.40	37	6221	77.07
TREJHARA	EQ	04-Feb-2020	10.95	10.95	12.00	10.15	12.00	11.80	11.62	22600	2.63	367	13291	58.81
TRENT	EQ	04-Feb-2020	594.05	596.15	607.00	595.00	599.00	600.75	601.55	223685	1345.57	15093	128502	57.45
TRF	EQ	04-Feb-2020	113.15	114.00	117.75	114.00	115.10	115.60	115.97	38830	45.03	1088	19320	49.76
TRIDENT	EQ	04-Feb-2020	6.20	6.25	6.30	6.10	6.15	6.15	6.19	5496067	340.16	6520	2445831	44.50
TRIGYN	EQ	04-Feb-2020	46.05	47.80	53.80	46.15	47.00	46.85	47.88	43521	20.84	510	25943	59.61
TRIL	EQ	04-Feb-2020	8.30	8.30	8.70	7.75	8.00	8.00	8.01	172238	13.79	513	85898	49.87
TRITURBINE	EQ	04-Feb-2020	99.55	100.40	100.40	96.00	96.70	96.50	97.55	25405	24.78	739	12098	47.62
TRIVENI	EQ	04-Feb-2020	73.80	74.25	76.65	71.00	71.45	71.80	73.94	634790	469.38	7882	277242	43.67
TTKHLTCARE	EQ	04-Feb-2020	482.50	499.00	511.00	491.35	508.00	506.35	502.66	2309	11.61	207	1094	47.38
TTKPRESTIG	EQ	04-Feb-2020	5900.30	5911.60	5950.10	5830.00	5874.00	5891.20	5910.51	2852	168.57	961	1728	60.59
TTL	EQ	04-Feb-2020	41.30	42.70	43.00	42.00	42.95	42.65	42.64	3320	1.42	59	3127	94.19
TTML	EQ	04-Feb-2020	2.30	2.25	2.75	2.25	2.75	2.75	2.67	3558586	95.14	1013	2432728	68.36
TV18BRDCST	EQ	04-Feb-2020	23.70	24.00	25.00	23.95	24.65	24.55	24.59	1660395	408.30	4451	718559	43.28
TVSELECT	EQ	04-Feb-2020	101.80	102.50	106.85	102.50	106.85	106.85	105.77	26800	28.35	436	21039	78.50
TVSMOTOR	EQ	04-Feb-2020	471.30	472.00	480.85	450.00	459.50	455.25	465.32	2614003	12163.58	66262	647619	24.77
TVSSRICHAK	EQ	04-Feb-2020	1640.00	1655.00	1711.00	1640.15	1698.00	1687.85	1680.63	3235	54.37	457	2222	68.69
TVTODAY	EQ	04-Feb-2020	230.50	230.05	237.45	227.75	232.35	231.35	231.84	22087	51.21	1206	10518	47.62
TWL	EQ	04-Feb-2020	43.95	44.35	45.90	44.30	45.40	45.55	45.17	563567	254.55	4138	250968	44.53
UBL	EQ	04-Feb-2020	1264.10	1270.40	1314.90	1266.90	1285.50	1287.90	1295.85	645445	8364.00	24073	324703	50.31
UCALFUEL	EQ	04-Feb-2020	125.60	129.50	132.00	126.95	131.50	130.85	129.90	12385	16.09	681	8019	64.75
UCOBANK	EQ	04-Feb-2020	14.80	14.90	15.10	14.80	14.95	14.90	14.98	395506	59.23	1176	224198	56.69
UFLEX	EQ	04-Feb-2020	204.70	206.00	215.95	205.60	214.05	213.15	212.34	36811	78.16	1495	19816	53.83
UFO	EQ	04-Feb-2020	117.70	121.90	121.90	116.85	117.80	117.70	118.58	28516	33.81	1008	17071	59.86
UGARSUGAR	EQ	04-Feb-2020	13.35	13.35	13.75	13.35	13.70	13.65	13.61	75725	10.30	204	38004	50.19
UJAAS	EQ	04-Feb-2020	5.35	5.40	5.40	5.10	5.10	5.10	5.14	379741	19.52	521	219800	57.88
UJJIVAN	EQ	04-Feb-2020	375.10	378.00	386.95	373.15	382.50	382.45	381.40	2389654	9114.16	31450	315621	13.21
UJJIVANSFB	EQ	04-Feb-2020	53.25	53.90	54.50	53.40	54.00	54.05	53.72	2223160	1194.35	11293	1024024	46.06
ULTRACEMCO	EQ	04-Feb-2020	4370.65	4394.95	4498.85	4379.05	4475.00	4474.25	4464.67	387466	17299.06	36447	121553	31.37
UMANGDAIRY	EQ	04-Feb-2020	43.85	43.00	44.70	40.55	43.20	43.25	42.43	4066	1.73	231	2331	57.33
UNICHEMLAB	EQ	04-Feb-2020	160.35	159.95	159.95	151.95	154.05	154.70	155.39	42112	65.44	2958	23759	56.42
UNIENTER	EQ	04-Feb-2020	65.15	64.55	66.00	63.40	65.00	65.65	65.47	1229	0.80	40	1128	91.78
UNIINFO	SM	04-Feb-2020	30.00	29.35	29.70	28.15	29.60	29.60	29.33	22000	6.45	9	10000	45.45
UNIONBANK	EQ	04-Feb-2020	47.65	47.90	48.40	47.50	48.15	48.00	47.95	2484469	1191.19	8888	436036	17.55
UNIPLY	EQ	04-Feb-2020	10.00	10.30	10.30	9.50	9.85	9.65	9.56	313642	29.97	552	193933	61.83
UNITECH	BE	04-Feb-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	929665	16.73	396	-	-
UNITEDBNK	EQ	04-Feb-2020	8.45	8.45	8.60	8.40	8.50	8.50	8.49	301498	25.60	562	144472	47.92
UNITEDTEA	EQ	04-Feb-2020	263.35	275.00	275.00	263.80	265.10	266.15	270.76	1196	3.24	118	720	60.20
UNITY	BZ	04-Feb-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.32	9579	0.03	10	-	-
UNIVCABLES	EQ	04-Feb-2020	163.35	170.85	170.85	166.15	169.40	168.65	168.22	5152	8.67	201	2892	56.13
UPL	EQ	04-Feb-2020	513.30	516.95	525.95	515.00	522.00	522.60	521.13	2253175	11741.96	33985	896400	39.78
URAVI	SM	04-Feb-2020	102.75	102.80	102.80	101.10	102.00	102.00	101.97	3600	3.67	3	3600	100.00
URJA	BE	04-Feb-2020	1.65	1.60	1.65	1.60	1.65	1.65	1.62	525246	8.49	750	-	-
USHAMART	EQ	04-Feb-2020	25.10	25.15	26.40	25.15	25.80	25.90	25.70	264413	67.96	838	151534	57.31
UTINEXT50	EQ	04-Feb-2020	285.94	292.98	295.94	285.94	285.96	285.95	288.89	474	1.37	39	136	28.69
UTINIFTETF	EQ	04-Feb-2020	1240.69	1255.10	1480.00	1255.10	1260.65	1308.05	1270.37	6216	78.97	54	6046	97.27
UTISENSETF	EQ	04-Feb-2020	421.90	428.10	439.99	426.00	430.00	430.68	432.28	1257	5.43	102	448	35.64
UTISXN50	EQ	04-Feb-2020	327.00	326.00	326.00	312.00	312.00	312.05	313.96	95	0.30	13	67	70.53
UTTAMSTL	EQ	04-Feb-2020	6.75	6.60	6.60	6.45	6.45	6.45	6.49	127034	8.24	183	94807	74.63
UTTAMSUGAR	EQ	04-Feb-2020	99.55	100.00	104.00	99.95	102.00	102.95	102.61	64323	66.00	1425	15739	24.47
UVSL	EQ	04-Feb-2020	0.05	0.10	0.10	0.05	0.10	0.10	0.10	4831926	4.68	528	4729876	97.89
V2RETAIL	EQ	04-Feb-2020	92.40	93.05	98.00	93.00	94.60	94.40	95.31	120893	115.23	3005	53406	44.18
VADILALIND	EQ	04-Feb-2020	820.20	832.00	850.00	820.20	843.30	847.40	840.39	10289	86.47	722	5618	54.60
VAIBHAVGBL	EQ	04-Feb-2020	1029.50	1030.00	1042.00	1012.50	1013.00	1016.50	1025.70	35407	363.17	2237	27367	77.29
VAISHALI	EQ	04-Feb-2020	49.20	50.20	51.25	50.00	50.00	50.05	50.42	7577	3.82	19	1377	18.17
VAKRANGEE	EQ	04-Feb-2020	47.25	47.20	47.25	45.00	46.20	46.30	46.21	2672775	1235.00	5533	1623357	60.74
VARDHACRLC	EQ	04-Feb-2020	34.95	35.10	35.35	33.65	33.80	33.80	34.58	26384	9.12	96	16384	62.10
VARDMNPOLY	BE	04-Feb-2020	2.35	2.35	2.35	2.35	2.35	2.35	2.35	57	0.00	4	-	-
VARROC	EQ	04-Feb-2020	448.40	456.50	465.00	448.45	461.35	464.35	458.90	17683	81.15	1302	9886	55.91
VASA	SM	04-Feb-2020	8.20	7.85	7.85	7.85	7.85	7.85	7.85	4000	0.31	1	4000	100.00
VASCONEQ	EQ	04-Feb-2020	16.20	16.45	16.85	16.20	16.50	16.60	16.53	115534	19.09	459	61943	53.61
VASWANI	EQ	04-Feb-2020	4.80	4.80	4.80	4.60	4.60	4.60	4.60	41129	1.89	100	39129	95.14
VBL	EQ	04-Feb-2020	796.45	808.95	830.00	803.30	826.60	824.25	811.88	396280	3217.32	12205	314694	79.41
VEDL	EQ	04-Feb-2020	134.15	135.90	138.90	134.80	138.40	138.55	137.37	11370911	15620.56	54605	2165753	19.05
VENKEYS	EQ	04-Feb-2020	1580.40	1584.90	1624.55	1564.55	1609.25	1607.05	1605.10	75135	1205.99	5914	20162	26.83
VENUSREM	EQ	04-Feb-2020	23.50	23.55	24.00	22.60	23.15	23.00	23.09	9064	2.09	313	6356	70.12
VESUVIUS	EQ	04-Feb-2020	1103.55	1092.90	1158.00	1092.90	1147.00	1139.50	1146.24	16530	189.47	1440	13950	84.39
VETO	EQ	04-Feb-2020	38.30	38.75	41.90	35.65	38.70	37.50	38.31	24509	9.39	474	15236	62.16
VGUARD	EQ	04-Feb-2020	218.30	219.00	222.20	213.55	216.00	215.80	217.29	311522	676.92	11719	182193	58.48
VHL	EQ	04-Feb-2020	1280.80	1322.05	1322.05	1280.00	1297.95	1289.05	1294.63	834	10.80	217	594	71.22
VICEROY	BE	04-Feb-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.18	44886	0.53	85	-	-
VIDEOIND	BZ	04-Feb-2020	2.45	2.55	2.55	2.35	2.50	2.55	2.53	353881	8.95	373	-	-
VIDHIING	EQ	04-Feb-2020	65.00	65.50	67.40	65.25	65.25	66.60	66.32	12602	8.36	355	7083	56.21
VIJIFIN	EQ	04-Feb-2020	0.40	0.35	0.40	0.35	0.40	0.40	0.39	65743	0.26	45	32190	48.96
VIKASECO	EQ	04-Feb-2020	2.40	2.35	2.50	2.35	2.50	2.50	2.45	241257	5.92	162	146643	60.78
VIKASMCORP	EQ	04-Feb-2020	2.25	2.20	2.30	2.15	2.15	2.15	2.16	145254	3.13	91	121761	83.83
VIKASPROP	EQ	04-Feb-2020	9.45	9.60	9.60	9.60	9.60	9.60	9.60	33661	3.23	35	33661	100.00
VIKASWSP	EQ	04-Feb-2020	7.00	7.00	7.55	6.95	7.50	7.45	7.27	498708	36.24	536	327604	65.69
VIMTALABS	EQ	04-Feb-2020	105.30	105.55	109.85	105.55	107.05	106.05	107.24	40016	42.91	688	23147	57.84
VINATIORGA	EQ	04-Feb-2020	1950.10	1960.00	2038.00	1960.00	2031.00	2024.90	2006.88	54139	1086.51	5986	26539	49.02
VINDHYATEL	EQ	04-Feb-2020	872.80	890.00	925.00	883.25	900.00	899.30	896.01	1472	13.19	319	1050	71.33
VINYLINDIA	EQ	04-Feb-2020	62.10	64.30	64.95	61.75	64.00	64.20	63.60	9069	5.77	197	5925	65.33
VIPCLOTHNG	EQ	04-Feb-2020	6.55	6.80	6.80	6.30	6.35	6.40	6.40	75859	4.86	192	52909	69.75
VIPIND	EQ	04-Feb-2020	450.15	452.90	470.00	451.00	469.00	468.35	465.04	252741	1175.36	5953	165762	65.59
VIPULLTD	BE	04-Feb-2020	22.45	23.00	23.10	21.35	21.35	21.35	21.47	20593	4.42	65	-	-
VISAKAIND	EQ	04-Feb-2020	244.10	244.10	264.40	244.10	257.10	255.35	256.70	33007	84.73	1363	13645	41.34
VISASTEEL	EQ	04-Feb-2020	4.65	4.75	4.75	4.50	4.60	4.60	4.53	3333	0.15	22	2820	84.61
VISESHINFO	BE	04-Feb-2020	0.10	0.05	0.10	0.05	0.05	0.10	0.07	2579916	1.87	264	-	-
VISHAL	BE	04-Feb-2020	229.60	230.00	230.00	230.00	230.00	230.00	230.00	5	0.01	1	-	-
VISHNU	EQ	04-Feb-2020	124.65	126.00	131.50	126.00	126.25	127.60	128.15	8396	10.76	467	5814	69.25
VISHWARAJ	EQ	04-Feb-2020	71.80	73.25	86.00	66.50	79.75	77.70	75.23	31574	23.75	795	8945	28.33
VIVIDHA	BE	04-Feb-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.33	97382	0.32	21	-	-
VIVIMEDLAB	EQ	04-Feb-2020	11.60	11.90	12.35	11.55	11.85	11.75	11.93	164693	19.66	489	99279	60.28
VLSFINANCE	EQ	04-Feb-2020	58.15	59.80	59.80	57.65	58.25	58.10	58.14	18398	10.70	388	14930	81.15
VMART	EQ	04-Feb-2020	2012.40	2010.00	2064.75	2009.95	2020.00	2020.65	2021.96	15313	309.62	1730	9297	60.71
VOLTAMP	EQ	04-Feb-2020	1241.60	1241.00	1283.00	1232.35	1279.90	1268.15	1257.53	4304	54.12	673	3284	76.30
VOLTAS	EQ	04-Feb-2020	690.10	699.00	702.60	682.00	699.20	700.15	693.81	1142197	7924.66	29578	337440	29.54
VRLLOG	EQ	04-Feb-2020	278.10	283.40	288.00	275.00	276.00	276.60	283.45	165985	470.49	4576	60574	36.49
VSCL	SM	04-Feb-2020	16.20	15.40	15.40	15.40	15.40	15.40	15.40	3000	0.46	1	3000	100.00
VSSL	EQ	04-Feb-2020	71.70	72.00	75.20	71.00	75.05	74.90	73.70	11923	8.79	114	9325	78.21
VSTIND	EQ	04-Feb-2020	4186.15	4143.00	4344.90	4142.00	4270.00	4287.40	4261.27	8981	382.70	2126	6921	77.06
VSTTILLERS	EQ	04-Feb-2020	1364.45	1366.05	1374.25	1333.50	1355.00	1355.35	1348.81	6260	84.44	521	3777	60.34
VTL	EQ	04-Feb-2020	1012.90	1012.00	1022.95	1008.05	1012.00	1009.65	1011.96	4123	41.72	507	2873	69.68
WABAG	EQ	04-Feb-2020	213.95	214.30	219.00	214.30	217.95	216.95	217.23	193603	420.56	3940	92569	47.81
WABCOINDIA	EQ	04-Feb-2020	6703.70	6713.85	6780.00	6700.00	6745.00	6750.00	6738.31	1867	125.80	268	1455	77.93
WALCHANNAG	EQ	04-Feb-2020	59.55	60.05	61.75	59.85	61.60	61.20	61.02	155872	95.12	1581	65981	42.33
WANBURY	BE	04-Feb-2020	18.05	18.00	18.95	17.50	18.25	18.25	18.52	5421	1.00	27	-	-
WATERBASE	EQ	04-Feb-2020	148.65	149.10	151.55	147.30	148.90	148.30	149.30	245742	366.90	3638	77487	31.53
WEALTH	SM	04-Feb-2020	144.00	136.80	136.80	136.80	136.80	136.80	136.80	3000	4.10	1	3000	100.00
WEBELSOLAR	EQ	04-Feb-2020	26.30	27.15	27.60	25.85	27.60	27.60	26.91	121413	32.67	651	68359	56.30
WEIZFOREX	EQ	04-Feb-2020	306.55	308.05	321.85	302.95	321.85	321.85	316.40	2935	9.29	219	1701	57.96
WEIZMANIND	EQ	04-Feb-2020	25.00	25.20	26.25	24.15	26.25	26.25	25.89	9309	2.41	88	8531	91.64
WELCORP	EQ	04-Feb-2020	173.25	178.60	189.95	175.60	187.00	186.90	183.84	4072574	7486.82	31284	1709819	41.98
WELENT	EQ	04-Feb-2020	77.85	78.25	80.60	77.25	78.35	78.25	78.80	176318	138.95	2248	95477	54.15
WELINV	EQ	04-Feb-2020	185.00	184.00	190.00	184.00	187.00	187.00	186.37	120	0.22	29	70	58.33
WELSPUNIND	EQ	04-Feb-2020	41.75	42.00	43.25	42.00	42.25	42.40	42.90	1037724	445.18	3977	810448	78.10
WENDT	EQ	04-Feb-2020	2541.45	2541.10	2600.00	2526.00	2600.00	2554.90	2552.34	266	6.79	123	181	68.05
WESTLIFE	EQ	04-Feb-2020	455.40	460.00	499.40	459.00	480.90	480.35	485.40	649919	3154.69	24493	243815	37.51
WFL	SM	04-Feb-2020	89.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
WHEELS	EQ	04-Feb-2020	597.75	599.10	608.90	582.30	582.30	586.75	594.96	4295	25.55	449	2641	61.49
WHIRLPOOL	EQ	04-Feb-2020	2402.80	2435.00	2446.30	2404.65	2416.00	2420.45	2422.94	29210	707.74	2793	13731	47.01
WILLAMAGOR	EQ	04-Feb-2020	22.05	20.95	20.95	20.95	20.95	20.95	20.95	413	0.09	9	413	100.00
WINDMACHIN	EQ	04-Feb-2020	21.80	21.60	22.85	21.45	22.85	22.85	22.51	24950	5.62	72	17872	71.63
WIPL	BE	04-Feb-2020	53.75	56.30	56.30	55.00	55.00	55.00	55.09	700	0.39	3	-	-
WIPRO	EQ	04-Feb-2020	237.40	239.00	241.25	237.90	240.55	240.25	239.57	3164756	7581.92	36774	1765229	55.78
WOCKPHARMA	EQ	04-Feb-2020	338.35	341.90	353.70	335.05	343.60	341.85	343.56	1557159	5349.78	34390	189164	12.15
WONDERLA	EQ	04-Feb-2020	242.50	241.05	246.80	241.05	241.50	241.70	242.89	17867	43.40	1287	11797	66.03
WSTCSTPAPR	EQ	04-Feb-2020	216.05	217.90	222.50	217.00	219.50	219.90	220.10	38513	84.77	1366	20105	52.20
XCHANGING	EQ	04-Feb-2020	54.55	54.75	57.45	54.70	55.60	55.95	56.26	45072	25.36	534	25934	57.54
XELPMOC	EQ	04-Feb-2020	61.85	61.50	64.85	61.50	63.55	63.55	63.01	3470	2.19	242	1044	30.09
XPROINDIA	EQ	04-Feb-2020	23.80	23.80	23.80	23.00	23.00	23.00	23.30	43	0.01	18	26	60.47
YESBANK	EQ	04-Feb-2020	36.00	36.15	36.40	34.45	35.00	34.95	35.14	138230643	48581.05	245916	18903457	13.68
ZEEL	EQ	04-Feb-2020	256.60	259.90	268.00	238.65	243.00	244.50	252.33	22976013	57975.34	173984	4647861	20.23
ZEEL	P2	04-Feb-2020	5.55	5.55	5.60	5.55	5.55	5.55	5.55	2126181	118.10	11	2126181	100.00
ZEELEARN	EQ	04-Feb-2020	17.80	18.40	18.40	17.00	17.45	17.40	17.67	167073	29.53	723	133707	80.03
ZEEMEDIA	BE	04-Feb-2020	5.95	5.95	6.00	5.70	5.70	5.75	5.83	415144	24.21	547	-	-
ZENITHEXPO	BE	04-Feb-2020	45.95	44.10	45.95	44.10	45.90	45.90	44.31	68	0.03	7	-	-
ZENSARTECH	EQ	04-Feb-2020	164.70	164.10	168.00	163.70	164.00	164.30	165.53	75425	124.85	2240	31237	41.41
ZENTEC	EQ	04-Feb-2020	55.65	54.90	57.45	54.15	55.90	55.90	56.44	23139	13.06	481	14963	64.67
ZICOM	BE	04-Feb-2020	1.60	1.60	1.60	1.55	1.55	1.60	1.58	2357	0.04	18	-	-
ZODIACLOTH	EQ	04-Feb-2020	175.15	184.00	184.00	175.10	176.00	176.00	178.92	4409	7.89	158	1846	41.87
ZODJRDMKJ	EQ	04-Feb-2020	29.30	30.75	30.75	28.95	30.50	30.55	30.61	107	0.03	46	91	85.05
ZOTA	EQ	04-Feb-2020	179.50	179.80	182.95	178.00	179.00	179.05	180.40	22233	40.11	98	1795	8.07
ZUARI	EQ	04-Feb-2020	96.25	97.30	101.20	97.30	99.30	100.05	99.24	64955	64.46	1095	28681	44.16
ZUARIGLOB	EQ	04-Feb-2020	48.85	48.10	50.90	48.10	50.90	50.15	49.86	47128	23.50	605	22634	48.03
ZYDUSWELL	EQ	04-Feb-2020	1498.80	1535.00	1540.00	1490.20	1508.85	1505.55	1506.88	12411	187.02	1800	8265	66.59