nse-sec-bhavdata-full-2021-01-19.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	19-Jan-2021	36.90	37.75	38.50	36.50	38.00	37.65	37.76	124062	46.85	1048	62462	50.35
21STCENMGM	EQ	19-Jan-2021	10.85	10.70	11.05	10.70	11.05	11.05	10.96	1287	0.14	8	1287	100.00
3IINFOTECH	EQ	19-Jan-2021	8.40	8.50	8.70	8.05	8.40	8.40	8.39	18025104	1511.70	15398	8735047	48.46
3MINDIA	EQ	19-Jan-2021	21238.70	21500.00	21634.20	21206.30	21450.00	21464.20	21486.86	5281	1134.72	2948	2883	54.59
3PLAND	EQ	19-Jan-2021	10.20	10.65	10.65	9.70	10.00	10.00	10.03	3007	0.30	57	2455	81.64
509GS2022	GS	19-Jan-2021	92.00	87.45	87.45	87.45	87.45	87.45	87.45	1	0.00	1	1	100.00
5PAISA	EQ	19-Jan-2021	288.70	296.00	307.80	295.45	306.50	305.75	303.08	50936	154.38	1835	25337	49.74
63MOONS	BE	19-Jan-2021	80.60	80.00	80.90	78.30	79.80	79.90	79.12	50836	40.22	313	-	-
726GS2029	GS	19-Jan-2021	101.00	105.00	105.00	103.70	103.70	103.70	103.83	100	0.10	2	100	100.00
757GS2033	GS	19-Jan-2021	111.25	110.00	110.00	110.00	110.00	110.00	110.00	1	0.00	1	1	100.00
763GS2059	GS	19-Jan-2021	113.50	113.50	113.50	113.50	113.50	113.50	113.50	300	0.34	7	300	100.00
772GS2055	GS	19-Jan-2021	116.00	111.00	116.00	111.00	116.00	116.00	115.46	10	0.01	3	9	90.00
8KMILES	BE	19-Jan-2021	81.50	81.50	85.00	81.50	83.40	84.15	83.40	70463	58.77	486	-	-
A2ZINFRA	EQ	19-Jan-2021	5.00	5.05	5.15	4.90	4.95	4.95	5.02	511269	25.67	422	293239	57.36
AAKASH	EQ	19-Jan-2021	87.10	89.90	92.65	88.15	92.65	92.30	92.06	53191	48.97	657	22129	41.60
AARON	EQ	19-Jan-2021	51.40	51.40	51.80	50.10	51.00	51.00	50.83	634	0.32	18	320	50.47
AARTIDRUGS	EQ	19-Jan-2021	697.40	700.00	708.80	700.00	702.80	702.20	703.94	145031	1020.93	6650	67426	46.49
AARTIIND	EQ	19-Jan-2021	1226.25	1225.00	1242.00	1220.45	1234.30	1235.20	1233.96	283539	3498.77	10382	202834	71.54
AARTISURF	EQ	19-Jan-2021	943.30	960.00	990.00	940.50	946.00	946.45	953.92	9551	91.11	967	5656	59.22
AARVEEDEN	BE	19-Jan-2021	20.50	20.90	21.50	20.25	21.50	21.50	21.40	112671	24.11	177	-	-
AARVI	EQ	19-Jan-2021	45.75	45.75	48.45	45.20	47.75	47.15	46.69	9438	4.41	132	3548	37.59
AAVAS	EQ	19-Jan-2021	1917.05	1910.00	1960.80	1872.15	1904.90	1902.65	1928.96	126910	2448.04	9614	90132	71.02
ABAN	BE	19-Jan-2021	29.25	29.20	30.00	28.90	29.35	29.50	29.46	32549	9.59	258	-	-
ABB	EQ	19-Jan-2021	1344.50	1344.00	1419.00	1343.00	1396.00	1391.25	1396.41	715853	9996.24	47477	228362	31.90
ABBOTINDIA	EQ	19-Jan-2021	14748.65	14844.65	14922.00	14568.00	14590.00	14601.70	14705.89	27878	4099.71	9825	18682	67.01
ABCAPITAL	EQ	19-Jan-2021	89.65	90.55	92.15	90.05	91.00	91.40	91.04	2176961	1981.84	11423	745787	34.26
ABFRL	EQ	19-Jan-2021	170.15	172.00	175.90	170.55	173.50	174.05	173.18	2032970	3520.62	9241	1483343	72.96
ABINFRA	SM	19-Jan-2021	8.50	8.10	8.10	8.10	8.10	8.10	8.10	4000	0.32	1	4000	100.00
ABSLBANETF	EQ	19-Jan-2021	315.96	320.30	322.12	317.95	322.12	322.12	319.18	57	0.18	10	50	87.72
ABSLNN50ET	EQ	19-Jan-2021	336.07	336.00	336.00	325.00	336.00	331.00	329.52	15	0.05	15	10	66.67
ABSLRIF6RG	MF	19-Jan-2021	8.12	8.12	8.12	8.08	8.08	8.08	8.09	30	0.00	2	30	100.00
ACC	EQ	19-Jan-2021	1701.50	1703.60	1720.90	1690.00	1715.00	1712.40	1707.39	1062139	18134.81	29102	286275	26.95
ACCELYA	EQ	19-Jan-2021	936.80	938.00	950.85	933.55	938.00	937.40	939.06	3963	37.22	414	1956	49.36
ACCURACY	EQ	19-Jan-2021	38.65	37.60	39.80	37.60	39.50	39.00	38.95	2560	1.00	24	1627	63.55
ACE	EQ	19-Jan-2021	128.15	130.00	132.45	129.05	130.85	129.80	130.20	201721	262.64	2520	112726	55.88
ACRYSIL	EQ	19-Jan-2021	191.90	195.80	197.00	190.00	194.10	193.80	193.80	38339	74.30	760	29431	76.77
ADANIENT	EQ	19-Jan-2021	507.85	512.30	532.00	512.30	529.90	530.10	525.05	4181185	21953.38	50659	422742	10.11
ADANIGREEN	EQ	19-Jan-2021	949.75	978.85	997.20	966.50	997.20	992.85	984.29	849095	8357.53	37445	493808	58.16
ADANIPORTS	EQ	19-Jan-2021	515.50	516.00	535.00	516.00	533.00	532.80	527.84	6694907	35338.60	82187	1584395	23.67
ADANIPOWER	EQ	19-Jan-2021	53.55	54.00	55.85	54.00	55.55	55.30	54.97	7141815	3925.79	25026	4079909	57.13
ADANITRANS	EQ	19-Jan-2021	406.10	410.00	423.40	406.00	420.00	418.10	416.68	435407	1814.26	15778	213900	49.13
ADFFOODS	EQ	19-Jan-2021	591.75	597.10	607.00	590.00	596.00	594.85	596.71	25804	153.98	1432	15978	61.92
ADHUNIKIND	BE	19-Jan-2021	24.75	25.40	25.40	23.90	24.75	24.40	24.33	14887	3.62	111	-	-
ADL	BE	19-Jan-2021	28.35	28.50	29.50	28.50	29.50	29.35	28.84	226	0.07	9	-	-
ADORWELD	EQ	19-Jan-2021	282.45	285.00	294.00	285.00	288.00	287.65	288.06	10146	29.23	474	5210	51.35
ADROITINFO	BE	19-Jan-2021	11.05	11.40	11.60	10.50	10.50	10.50	10.64	5037	0.54	16	-	-
ADSL	EQ	19-Jan-2021	39.10	40.00	41.05	39.10	40.30	40.00	40.71	219411	89.32	1089	105291	47.99
ADVANIHOTR	BE	19-Jan-2021	48.45	50.65	50.65	47.30	49.35	49.35	48.93	6017	2.94	39	-	-
ADVENZYMES	EQ	19-Jan-2021	315.10	315.10	325.00	315.10	321.00	320.85	321.35	104123	334.60	3421	40185	38.59
AEGISCHEM	EQ	19-Jan-2021	270.95	271.25	278.70	268.40	271.00	270.90	272.69	323049	880.92	14601	159782	49.46
AFFLE	EQ	19-Jan-2021	3563.80	3565.00	3631.00	3551.25	3592.60	3592.05	3590.84	94404	3389.89	18363	69523	73.64
AGARIND	EQ	19-Jan-2021	153.85	156.00	164.90	156.00	158.00	158.80	161.89	106982	173.20	1389	65582	61.30
AGCNET	BE	19-Jan-2021	723.55	718.00	739.00	718.00	736.95	736.95	728.51	585	4.26	37	-	-
AGRITECH	BE	19-Jan-2021	37.65	36.20	38.00	36.20	37.50	37.50	37.08	3537	1.31	62	-	-
AGROPHOS	EQ	19-Jan-2021	13.80	13.40	14.25	13.25	13.85	14.00	13.74	94540	12.99	418	71419	75.54
AHLADA	SM	19-Jan-2021	73.50	73.05	74.00	72.00	73.00	73.00	72.99	29000	21.17	17	25000	86.21
AHLEAST	EQ	19-Jan-2021	164.00	172.75	174.40	161.55	166.00	166.05	166.29	4733	7.87	86	4295	90.75
AHLUCONT	EQ	19-Jan-2021	277.70	282.95	283.00	276.25	276.45	277.15	279.22	48374	135.07	1481	23717	49.03
AHLWEST	EQ	19-Jan-2021	252.10	263.00	263.00	252.10	253.00	253.45	256.85	1745	4.48	360	648	37.13
AIAENG	EQ	19-Jan-2021	2061.20	2047.05	2091.90	2047.05	2054.50	2071.85	2075.21	51696	1072.80	4218	43358	83.87
AIRAN	EQ	19-Jan-2021	18.45	19.15	19.15	18.45	19.05	19.05	19.00	39290	7.47	339	27824	70.82
AIROLAM	SM	19-Jan-2021	30.10	30.00	30.00	30.00	30.00	30.00	30.00	3000	0.90	1	3000	100.00
AJANTPHARM	EQ	19-Jan-2021	1742.90	1748.00	1816.80	1748.00	1790.10	1796.30	1792.42	88193	1580.78	7324	22480	25.49
AJMERA	EQ	19-Jan-2021	131.50	132.80	137.90	132.70	134.95	135.00	135.81	94678	128.58	1973	29923	31.61
AJOONI	SM	19-Jan-2021	33.00	33.25	34.35	33.25	34.25	34.25	33.87	40000	13.55	9	32000	80.00
AKASH	EQ	19-Jan-2021	231.40	233.00	242.95	219.90	240.95	240.00	238.32	30642	73.03	274	19130	62.43
AKG	SM	19-Jan-2021	84.55	84.40	84.40	83.80	84.40	84.30	84.20	25600	21.56	4	6400	25.00
AKSHARCHEM	EQ	19-Jan-2021	262.20	263.00	268.10	260.20	262.25	264.35	263.60	17399	45.86	978	8893	51.11
AKSHOPTFBR	EQ	19-Jan-2021	7.65	7.70	7.95	7.55	7.70	7.70	7.72	401142	30.95	494	258210	64.37
AKZOINDIA	EQ	19-Jan-2021	2272.95	2284.35	2364.90	2284.35	2348.00	2342.40	2334.22	10671	249.08	2773	4890	45.83
ALANKIT	EQ	19-Jan-2021	17.95	17.95	18.65	17.80	18.10	18.00	18.15	52045	9.45	287	37794	72.62
ALBERTDAVD	EQ	19-Jan-2021	443.60	443.75	448.00	443.75	446.00	446.65	446.70	5391	24.08	263	3881	71.99
ALCHEM	BZ	19-Jan-2021	5.10	5.35	5.35	4.85	4.85	4.85	5.07	12473	0.63	24	-	-
ALEMBICLTD	EQ	19-Jan-2021	99.90	100.80	103.90	100.55	103.00	102.90	102.70	443074	455.02	7696	140626	31.74
ALICON	EQ	19-Jan-2021	421.65	425.00	450.00	425.00	441.60	440.25	437.16	31923	139.55	1563	14083	44.12
ALKALI	EQ	19-Jan-2021	62.65	63.35	64.50	61.90	62.00	62.40	63.12	72637	45.85	1212	29117	40.09
ALKEM	EQ	19-Jan-2021	3047.55	3026.00	3084.00	3022.70	3066.00	3052.85	3049.02	181947	5547.60	12433	149268	82.04
ALKYLAMINE	EQ	19-Jan-2021	4686.15	4735.00	4812.65	4714.00	4765.00	4759.05	4761.40	29431	1401.33	6068	10551	35.85
ALLCARGO	EQ	19-Jan-2021	133.45	133.90	134.85	133.25	134.10	134.10	133.94	171682	229.95	1798	111051	64.68
ALLSEC	EQ	19-Jan-2021	278.55	279.80	284.40	277.10	284.35	284.00	282.32	10610	29.95	315	8180	77.10
ALMONDZ	EQ	19-Jan-2021	20.50	20.40	21.00	19.85	19.95	20.25	20.20	72845	14.71	305	66311	91.03
ALOKINDS	EQ	19-Jan-2021	23.70	22.65	22.95	21.65	22.40	22.35	22.47	21498489	4830.21	34093	9004652	41.89
ALPA	BE	19-Jan-2021	37.15	37.05	38.20	36.60	37.20	37.15	37.01	16158	5.98	132	-	-
ALPHAGEO	BE	19-Jan-2021	196.00	196.05	204.00	196.05	198.50	196.95	197.44	4980	9.83	144	-	-
ALPSINDUS	BE	19-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	8582	0.20	17	-	-
AMARAJABAT	EQ	19-Jan-2021	970.00	970.05	995.60	970.05	994.00	992.75	985.39	589575	5809.61	18272	117091	19.86
AMBER	EQ	19-Jan-2021	2543.10	2577.00	2628.60	2543.10	2552.00	2563.90	2586.43	79862	2065.58	10386	31626	39.60
AMBIKCO	EQ	19-Jan-2021	1072.60	1095.00	1110.50	1040.00	1040.00	1046.35	1077.90	29621	319.28	2388	16128	54.45
AMBUJACEM	EQ	19-Jan-2021	256.05	256.95	262.80	256.30	261.85	261.95	259.91	3685114	9578.15	24520	1375365	37.32
AMDIND	EQ	19-Jan-2021	18.95	19.35	20.60	19.30	20.60	20.15	19.87	15196	3.02	125	10834	71.30
AMJLAND	EQ	19-Jan-2021	26.00	25.55	28.40	25.55	28.00	27.30	26.59	37148	9.88	336	16244	43.73
AMJUMBO	SM	19-Jan-2021	13.15	13.10	13.10	13.10	13.10	13.10	13.10	80000	10.48	8	80000	100.00
AMRUTANJAN	EQ	19-Jan-2021	525.10	527.75	539.35	526.20	530.70	528.75	531.79	44389	236.06	2786	15868	35.75
ANANTRAJ	EQ	19-Jan-2021	33.00	33.65	34.65	33.50	34.65	34.65	34.44	1200939	413.64	2852	807022	67.20
ANDHRACEMT	EQ	19-Jan-2021	6.00	6.00	6.25	5.95	6.10	6.10	6.12	226588	13.87	1175	143646	63.40
ANDHRAPAP	EQ	19-Jan-2021	214.00	213.05	216.60	212.65	214.90	213.30	214.38	28238	60.54	1215	13555	48.00
ANDHRSUGAR	EQ	19-Jan-2021	321.75	324.70	328.00	323.00	326.80	326.00	325.40	26493	86.21	1130	13239	49.97
ANGELBRKG	EQ	19-Jan-2021	346.00	348.35	355.00	348.35	354.90	353.85	353.36	90823	320.93	3638	38489	42.38
ANIKINDS	BE	19-Jan-2021	16.00	15.50	16.50	15.50	16.25	15.80	15.95	13357	2.13	61	-	-
ANSALAPI	BE	19-Jan-2021	9.85	10.00	10.00	9.40	9.80	9.65	9.64	103507	9.98	231	-	-
ANSALHSG	EQ	19-Jan-2021	6.85	7.05	7.15	6.55	6.95	6.90	6.81	120137	8.19	238	65745	54.73
ANUP	EQ	19-Jan-2021	762.95	770.00	777.95	736.00	740.00	741.90	755.59	38850	293.55	4751	20263	52.16
APARINDS	EQ	19-Jan-2021	370.60	376.00	384.00	371.00	380.10	380.90	377.38	52598	198.50	2396	28267	53.74
APCL	EQ	19-Jan-2021	216.55	217.00	219.40	215.10	216.50	216.40	217.33	28081	61.03	762	16799	59.82
APCOTEXIND	EQ	19-Jan-2021	173.85	175.50	191.10	175.30	184.90	184.90	185.94	1085515	2018.35	16128	360684	33.23
APEX	EQ	19-Jan-2021	297.95	297.95	301.00	297.00	297.70	297.65	299.00	57767	172.72	1332	31544	54.61
APLAPOLLO	EQ	19-Jan-2021	926.00	935.05	965.00	910.10	951.20	951.80	926.71	324059	3003.08	13510	207178	63.93
APLLTD	EQ	19-Jan-2021	1069.15	1082.00	1092.00	1026.65	1034.00	1030.70	1060.01	693701	7353.28	28857	317803	45.81
APOLLO	EQ	19-Jan-2021	134.15	135.55	140.70	135.55	136.85	136.65	137.81	92273	127.16	2362	35538	38.51
APOLLOHOSP	EQ	19-Jan-2021	2609.25	2618.50	2659.00	2580.00	2649.55	2645.50	2622.93	1202289	31535.24	48004	318001	26.45
APOLLOPIPE	EQ	19-Jan-2021	733.05	743.80	746.65	712.00	714.50	723.40	727.87	41693	303.47	2591	26830	64.35
APOLLOTYRE	EQ	19-Jan-2021	179.20	179.75	190.75	179.70	189.25	189.35	185.98	9258312	17218.69	43853	1677360	18.12
APOLSINHOT	EQ	19-Jan-2021	577.85	582.00	582.00	556.25	579.00	569.50	571.51	2563	14.65	219	1600	62.43
APTECHT	EQ	19-Jan-2021	174.60	175.80	178.80	171.35	174.25	174.55	175.09	710088	1243.28	14533	157030	22.11
ARCHIDPLY	BE	19-Jan-2021	36.25	35.35	38.00	35.35	36.70	36.60	37.04	9820	3.64	115	-	-
ARCHIES	EQ	19-Jan-2021	13.50	13.70	13.90	13.65	13.75	13.80	13.80	31916	4.40	373	24668	77.29
ARCOTECH	BZ	19-Jan-2021	2.65	2.70	2.75	2.55	2.55	2.55	2.63	37136	0.98	87	-	-
ARENTERP	EQ	19-Jan-2021	11.70	11.90	11.95	11.30	11.45	11.45	11.52	480	0.06	13	407	84.79
ARIES	EQ	19-Jan-2021	98.85	101.50	103.00	100.20	101.00	101.80	101.47	82550	83.77	1431	31768	38.48
ARIHANT	EQ	19-Jan-2021	26.00	24.60	28.45	24.60	27.85	27.75	27.25	17531	4.78	251	11201	63.89
ARIHANTSUP	EQ	19-Jan-2021	40.70	39.55	41.95	39.15	41.10	41.10	41.31	13719	5.67	157	13102	95.50
ARMANFIN	EQ	19-Jan-2021	692.25	714.50	731.85	692.35	723.00	714.65	713.29	9525	67.94	954	4857	50.99
AROGRANITE	EQ	19-Jan-2021	51.25	51.95	54.50	51.50	52.70	52.65	52.88	35870	18.97	421	22849	63.70
ARROWGREEN	EQ	19-Jan-2021	62.60	62.95	63.80	61.50	62.05	62.20	62.60	7944	4.97	377	3674	46.25
ARSHIYA	EQ	19-Jan-2021	25.85	26.15	26.20	24.75	24.80	24.90	25.15	27687	6.96	285	18749	67.72
ARSSINFRA	EQ	19-Jan-2021	23.90	24.50	24.50	23.55	24.45	24.30	24.16	26732	6.46	186	19494	72.92
ARTEMISMED	BE	19-Jan-2021	232.10	228.50	232.00	224.00	226.00	225.50	226.40	1650	3.74	37	-	-
ARVIND	EQ	19-Jan-2021	52.00	52.40	53.40	52.25	53.05	53.00	52.94	1250122	661.85	7214	401419	32.11
ARVINDFASN	EQ	19-Jan-2021	156.50	159.45	160.15	154.65	157.75	157.90	157.43	270846	426.40	4586	115634	42.69
ARVSMART	EQ	19-Jan-2021	106.55	108.95	112.00	108.00	108.50	108.80	110.17	87800	96.73	1354	50599	57.63
ASAHIINDIA	EQ	19-Jan-2021	263.30	265.00	272.00	265.00	269.05	269.85	269.62	32331	87.17	761	18776	58.07
ASAHISONG	EQ	19-Jan-2021	226.60	230.30	245.30	226.00	244.10	244.45	241.10	46880	113.03	1350	29719	63.39
ASAL	EQ	19-Jan-2021	38.95	40.85	40.85	37.50	40.00	40.05	39.73	106305	42.23	795	77718	73.11
ASALCBR	EQ	19-Jan-2021	318.35	325.50	325.50	283.80	321.00	319.55	317.56	54226	172.20	1831	32161	59.31
ASHAPURMIN	EQ	19-Jan-2021	119.25	119.20	123.20	116.50	119.40	118.70	119.06	174119	207.31	2597	103510	59.45
ASHIANA	EQ	19-Jan-2021	93.55	94.05	98.95	94.05	98.70	97.80	97.30	79280	77.14	1426	39425	49.73
ASHIMASYN	BE	19-Jan-2021	13.15	13.25	13.80	13.05	13.80	13.80	13.71	164689	22.58	157	-	-
ASHOKA	EQ	19-Jan-2021	91.15	91.15	94.85	91.15	92.00	92.05	93.20	781343	728.24	5482	308848	39.53
ASHOKLEY	EQ	19-Jan-2021	114.30	115.90	119.70	115.70	119.50	118.65	117.56	27958132	32868.70	79501	7301176	26.11
ASIANHOTNR	EQ	19-Jan-2021	70.95	72.95	76.50	70.95	71.00	71.10	72.81	32867	23.93	204	22488	68.42
ASIANPAINT	EQ	19-Jan-2021	2588.20	2615.00	2676.60	2590.00	2651.00	2645.05	2637.82	2558693	67493.71	137160	775172	30.30
ASIANTILES	EQ	19-Jan-2021	291.45	295.95	295.95	273.55	286.05	288.10	285.85	353140	1009.46	6294	104234	29.52
ASPINWALL	EQ	19-Jan-2021	170.70	175.75	175.75	170.25	171.35	171.35	172.57	1761	3.04	49	1327	75.35
ASTEC	EQ	19-Jan-2021	1235.95	1245.05	1260.00	1225.60	1226.40	1234.90	1245.35	18885	235.18	1497	9822	52.01
ASTERDM	EQ	19-Jan-2021	159.80	160.65	162.00	160.10	160.45	160.65	160.78	73191	117.68	4181	46429	63.44
ASTRAL	EQ	19-Jan-2021	1612.95	1615.05	1666.00	1615.05	1652.50	1647.35	1645.07	79423	1306.56	9847	33191	41.79
ASTRAMICRO	EQ	19-Jan-2021	124.20	124.60	127.65	121.25	125.00	124.55	125.48	417262	523.59	5365	129604	31.06
ASTRAZEN	EQ	19-Jan-2021	4025.85	4040.00	4082.30	4001.00	4048.00	4046.50	4050.19	36745	1488.24	6626	13485	36.70
ASTRON	EQ	19-Jan-2021	48.60	49.00	49.00	39.95	43.35	43.50	43.32	479346	207.67	3344	267108	55.72
ATFL	EQ	19-Jan-2021	803.30	822.00	840.00	811.35	840.00	835.25	828.30	23593	195.42	1989	7142	30.27
ATGL	EQ	19-Jan-2021	352.25	349.95	360.85	349.30	358.00	358.70	357.71	903527	3232.00	11493	669837	74.14
ATLANTA	EQ	19-Jan-2021	8.90	8.95	9.30	8.95	9.00	9.10	9.06	16771	1.52	80	15934	95.01
ATUL	EQ	19-Jan-2021	6579.60	6581.00	6628.00	6511.70	6565.00	6532.20	6542.75	31077	2033.29	5216	23009	74.04
ATULAUTO	EQ	19-Jan-2021	183.65	183.70	186.80	183.70	185.00	185.40	185.48	67141	124.53	1209	43769	65.19
AUBANK	EQ	19-Jan-2021	889.35	894.80	909.45	894.00	900.00	899.35	899.44	1348639	12130.21	16222	1192258	88.40
AURIONPRO	EQ	19-Jan-2021	74.15	76.55	79.70	73.35	75.60	74.65	76.37	66602	50.86	1157	22265	33.43
AUROPHARMA	EQ	19-Jan-2021	917.30	921.40	931.40	918.20	928.00	924.25	923.94	1408821	13016.61	24094	326792	23.20
AUSOMENT	EQ	19-Jan-2021	49.40	49.40	51.10	47.35	51.00	50.50	50.22	4896	2.46	143	3384	69.12
AUTOAXLES	EQ	19-Jan-2021	1005.70	1010.00	1044.00	1010.00	1034.00	1036.35	1028.06	6216	63.90	918	2905	46.73
AUTOIND	EQ	19-Jan-2021	32.95	34.10	34.10	32.45	33.40	33.40	33.61	11308	3.80	120	8419	74.45
AUTOLITIND	EQ	19-Jan-2021	36.25	37.60	38.50	36.60	37.40	37.15	37.43	55772	20.87	605	35572	63.78
AVADHSUGAR	EQ	19-Jan-2021	209.70	211.40	218.70	211.10	212.20	213.35	215.23	77269	166.31	1577	30712	39.75
AVANTIFEED	EQ	19-Jan-2021	505.05	509.80	515.00	509.00	510.00	510.10	511.82	129908	664.89	5353	60133	46.29
AVG	SM	19-Jan-2021	51.50	51.50	51.50	51.50	51.50	51.50	51.50	1200	0.62	1	1200	100.00
AVROIND	SM	19-Jan-2021	43.50	45.95	45.95	45.95	45.95	45.95	45.95	2000	0.92	1	2000	100.00
AVSL	SM	19-Jan-2021	29.50	30.95	30.95	30.95	30.95	30.95	30.95	3000	0.93	1	3000	100.00
AVTNPL	EQ	19-Jan-2021	46.90	46.60	47.85	46.60	46.85	46.95	47.20	77388	36.53	754	38964	50.35
AWHCL	EQ	19-Jan-2021	347.85	348.20	353.10	342.00	342.00	344.70	347.67	143027	497.26	6300	65238	45.61
AXISBANK	EQ	19-Jan-2021	657.00	663.55	671.95	659.75	670.50	668.75	667.40	9010539	60136.08	129722	3752374	41.64
AXISBNKETF	EQ	19-Jan-2021	315.94	318.06	323.99	318.06	323.65	323.82	321.21	622	2.00	42	596	95.82
AXISCADES	EQ	19-Jan-2021	53.30	53.35	55.95	53.00	54.45	54.55	54.74	56459	30.90	531	29549	52.34
AXISGOLD	EQ	19-Jan-2021	42.63	43.45	43.45	42.50	42.80	42.73	42.67	99217	42.34	1431	80147	80.78
AXISNIFTY	EQ	19-Jan-2021	147.77	147.77	151.00	147.77	149.94	150.18	149.76	3455	5.17	137	2495	72.21
AYMSYNTEX	BE	19-Jan-2021	42.60	42.60	43.80	41.45	43.00	43.00	42.34	8272	3.50	35	-	-
BAFNAPH	BE	19-Jan-2021	139.20	145.90	145.90	133.50	142.95	138.95	142.33	3401	4.84	109	-	-
BAGFILMS	BE	19-Jan-2021	3.05	3.15	3.15	2.95	3.15	3.05	3.02	127171	3.84	175	-	-
BAJAJ-AUTO	EQ	19-Jan-2021	3563.75	3565.75	3664.00	3561.10	3629.00	3641.00	3627.65	586410	21272.91	34510	139424	23.78
BAJAJCON	EQ	19-Jan-2021	219.50	220.00	230.00	220.00	221.70	221.80	225.33	526840	1187.15	7334	244854	46.48
BAJAJELEC	EQ	19-Jan-2021	716.80	720.00	765.00	719.90	751.30	750.65	750.19	263147	1974.10	9906	50404	19.15
BAJAJFINSV	EQ	19-Jan-2021	8354.60	8400.00	8978.00	8400.00	8919.00	8924.15	8787.14	1379718	121237.78	105784	141511	10.26
BAJAJHIND	EQ	19-Jan-2021	6.85	6.95	7.00	6.75	6.80	6.80	6.85	8308153	569.09	3641	3994863	48.08
BAJAJHLDNG	EQ	19-Jan-2021	3181.40	3176.20	3250.00	3149.10	3240.00	3235.75	3210.22	75122	2411.58	6347	38359	51.06
BAJFINANCE	EQ	19-Jan-2021	4719.85	4765.10	4994.95	4752.00	4968.00	4959.15	4900.72	4767465	233640.15	223355	673806	14.13
BALAJITELE	EQ	19-Jan-2021	63.75	64.00	65.45	63.60	64.40	64.05	64.08	228124	146.17	3830	138940	60.91
BALAMINES	EQ	19-Jan-2021	1099.80	1121.90	1151.10	1115.00	1135.00	1132.15	1135.79	107506	1221.04	7226	24345	22.65
BALAXI	EQ	19-Jan-2021	648.00	641.95	659.75	630.00	635.00	641.10	646.33	3075	19.87	197	1907	62.02
BALKRISHNA	BE	19-Jan-2021	24.40	24.40	25.60	23.50	24.45	24.45	24.91	10606	2.64	64	-	-
BALKRISIND	EQ	19-Jan-2021	1619.20	1663.80	1663.80	1597.55	1640.00	1637.35	1622.75	524233	8506.98	23348	121158	23.11
BALLARPUR	BZ	19-Jan-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	384670	4.62	137	-	-
BALMLAWRIE	EQ	19-Jan-2021	120.80	121.45	124.00	121.45	122.00	122.45	122.70	239068	293.35	3907	95164	39.81
BALPHARMA	BE	19-Jan-2021	54.85	54.60	56.00	53.00	55.75	55.55	54.94	12640	6.94	145	-	-
BALRAMCHIN	EQ	19-Jan-2021	179.05	180.25	184.95	180.05	182.00	182.20	183.20	641226	1174.73	10268	298840	46.60
BANARBEADS	EQ	19-Jan-2021	58.55	58.10	61.80	58.10	61.00	60.05	60.44	27488	16.61	566	15909	57.88
BANARISUG	EQ	19-Jan-2021	1467.35	1520.05	1520.05	1449.95	1480.00	1478.65	1468.28	460	6.75	115	304	66.09
BANCOINDIA	EQ	19-Jan-2021	135.75	136.50	140.25	136.05	138.20	138.25	138.12	118935	164.27	2503	41647	35.02
BANDHANBNK	EQ	19-Jan-2021	356.00	361.30	364.40	353.10	362.80	362.30	360.07	14106377	50793.22	147272	4240324	30.06
BANG	EQ	19-Jan-2021	31.00	30.95	31.60	30.00	30.00	30.05	30.48	17292	5.27	224	8909	51.52
BANKA	EQ	19-Jan-2021	59.80	60.80	62.75	60.05	60.50	62.70	62.68	35951	22.53	106	33262	92.52
BANKBARODA	EQ	19-Jan-2021	73.05	73.45	75.95	73.20	75.65	75.75	74.73	36969600	27629.07	67895	5164676	13.97
BANKBEES	EQ	19-Jan-2021	320.03	322.11	326.80	321.10	326.30	326.42	324.25	426376	1382.51	5644	141453	33.18
BANKINDIA	EQ	19-Jan-2021	52.40	52.40	54.15	52.35	53.25	53.25	53.31	4132622	2202.94	13831	974950	23.59
BANSWRAS	EQ	19-Jan-2021	112.75	116.70	118.35	115.00	118.35	118.35	117.78	4092	4.82	162	3336	81.52
BARTRONICS	BZ	19-Jan-2021	3.85	3.70	3.70	3.70	3.70	3.70	3.70	5369	0.20	15	-	-
BASF	EQ	19-Jan-2021	1603.05	1608.95	1639.40	1605.55	1620.00	1617.05	1621.25	14723	238.70	1964	6865	46.63
BASML	BE	19-Jan-2021	143.40	150.55	150.55	146.35	150.00	149.45	148.76	5496	8.18	93	-	-
BATAINDIA	EQ	19-Jan-2021	1584.60	1586.20	1620.00	1582.50	1618.00	1614.40	1604.98	751933	12068.40	26951	171897	22.86
BAYERCROP	EQ	19-Jan-2021	5663.05	5630.00	5769.95	5600.00	5745.00	5747.70	5671.84	92113	5224.50	7456	73078	79.34
BBL	EQ	19-Jan-2021	897.60	900.00	913.45	891.35	909.00	905.40	906.99	6259	56.77	765	3280	52.40
BBTC	EQ	19-Jan-2021	1250.35	1264.90	1279.00	1257.00	1265.00	1264.75	1267.85	38281	485.35	3016	13634	35.62
BCG	EQ	19-Jan-2021	8.10	8.20	8.20	7.90	8.05	8.10	8.10	3352930	271.54	2471	1922072	57.33
BCONCEPTS	SM	19-Jan-2021	28.00	28.05	28.50	28.00	28.50	28.50	28.18	9000	2.54	3	6000	66.67
BCP	BE	19-Jan-2021	6.50	6.50	6.80	6.40	6.50	6.60	6.58	83829	5.52	187	-	-
BDL	EQ	19-Jan-2021	332.15	333.85	342.65	333.85	342.60	341.20	339.53	301786	1024.64	7600	100801	33.40
BEARDSELL	EQ	19-Jan-2021	9.20	9.15	9.60	8.95	9.05	9.15	9.14	8397	0.77	47	5120	60.97
BECTORFOOD	EQ	19-Jan-2021	433.95	439.45	443.70	434.00	434.70	434.70	437.71	363002	1588.91	15876	119115	32.81
BEDMUTHA	EQ	19-Jan-2021	27.30	27.85	28.65	27.10	28.00	27.75	28.25	47417	13.40	174	30058	63.39
BEL	EQ	19-Jan-2021	133.55	134.55	138.20	134.10	137.30	137.05	136.89	21463842	29382.69	89122	7768354	36.19
BEML	EQ	19-Jan-2021	930.20	930.30	949.50	926.10	928.70	928.40	934.44	323582	3023.68	11800	77069	23.82
BEPL	EQ	19-Jan-2021	150.40	152.40	156.65	152.25	154.75	154.80	154.93	954659	1479.07	15865	310436	32.52
BERGEPAINT	EQ	19-Jan-2021	775.80	774.80	795.80	774.80	791.00	789.50	788.40	1248067	9839.70	26594	284172	22.77
BFINVEST	EQ	19-Jan-2021	288.45	291.85	295.60	282.80	288.05	289.60	290.30	35254	102.34	1565	17365	49.26
BFUTILITIE	EQ	19-Jan-2021	286.70	289.75	295.90	287.50	292.75	292.40	292.39	205390	600.54	5542	63384	30.86
BGRENERGY	BE	19-Jan-2021	43.95	43.95	44.90	43.50	44.35	44.60	44.25	26552	11.75	267	-	-
BHAGERIA	EQ	19-Jan-2021	158.30	159.75	160.60	158.00	158.25	158.45	159.11	15375	24.46	484	10140	65.95
BHAGYANGR	BE	19-Jan-2021	32.45	32.45	34.05	32.45	33.95	33.65	33.23	22034	7.32	69	-	-
BHAGYAPROP	EQ	19-Jan-2021	24.70	25.30	25.60	24.35	25.00	24.95	25.01	17939	4.49	159	13699	76.36
BHANDARI	EQ	19-Jan-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	182909	8.14	138	182909	100.00
BHARATFORG	EQ	19-Jan-2021	588.80	590.65	600.95	589.50	599.50	599.20	596.10	2200851	13119.22	37689	613167	27.86
BHARATGEAR	BE	19-Jan-2021	71.75	73.10	74.90	70.15	74.90	73.05	72.62	11830	8.59	127	-	-
BHARATRAS	EQ	19-Jan-2021	10200.00	10300.00	10319.20	10159.15	10180.00	10203.45	10222.13	1846	188.70	970	979	53.03
BHARATWIRE	EQ	19-Jan-2021	34.00	33.90	34.75	33.45	33.50	33.60	34.09	9790	3.34	168	6515	66.55
BHARTIARTL	EQ	19-Jan-2021	586.95	591.10	597.45	586.50	591.45	592.30	593.22	10830923	64251.34	113605	3612661	33.36
BHEL	EQ	19-Jan-2021	38.05	38.10	40.00	38.10	39.85	39.75	39.16	29092687	11392.48	39326	9912411	34.07
BIGBLOC	BE	19-Jan-2021	99.10	101.00	104.05	101.00	104.05	104.05	104.04	16294	16.95	90	-	-
BIL	EQ	19-Jan-2021	145.55	146.55	149.65	143.35	147.05	147.45	146.70	3751	5.50	330	1330	35.46
BINDALAGRO	EQ	19-Jan-2021	19.55	19.90	20.00	19.30	19.60	19.40	19.57	70154	13.73	437	39465	56.25
BIOCON	EQ	19-Jan-2021	448.90	450.10	456.65	449.35	450.00	451.60	452.27	2056058	9299.01	23759	836368	40.68
BIOFILCHEM	BE	19-Jan-2021	140.65	133.65	133.65	133.65	133.65	133.65	133.65	23373	31.24	936	-	-
BIRLACABLE	EQ	19-Jan-2021	64.15	64.30	66.50	64.30	65.65	65.80	65.57	83160	54.52	863	46899	56.40
BIRLACORPN	EQ	19-Jan-2021	707.10	710.00	720.15	708.00	718.00	716.20	713.11	182183	1299.16	4510	142532	78.24
BIRLAMONEY	EQ	19-Jan-2021	45.95	46.55	47.70	46.15	47.05	47.05	47.05	145931	68.66	1346	80483	55.15
BIRLATYRE	EQ	19-Jan-2021	27.05	27.15	28.05	27.15	27.90	27.70	27.70	240096	66.51	1799	163707	68.18
BKMINDST	BE	19-Jan-2021	1.30	1.35	1.35	1.25	1.30	1.25	1.29	77437	1.00	110	-	-
BLBLIMITED	EQ	19-Jan-2021	5.45	5.45	5.60	5.35	5.35	5.50	5.49	9817	0.54	39	7183	73.17
BLISSGVS	EQ	19-Jan-2021	198.70	201.00	202.85	197.25	198.45	199.85	199.81	592512	1183.90	3780	153401	25.89
BLKASHYAP	BE	19-Jan-2021	11.30	11.30	11.50	10.95	11.30	11.25	11.20	67254	7.53	103	-	-
BLS	EQ	19-Jan-2021	105.85	106.10	110.00	105.65	106.90	106.65	107.59	160816	173.03	2246	100748	62.65
BLUEDART	EQ	19-Jan-2021	3899.65	3904.85	3957.05	3860.00	3873.00	3868.95	3891.91	32071	1248.18	2038	20675	64.47
BLUESTARCO	EQ	19-Jan-2021	779.05	782.95	794.70	766.00	772.00	769.35	773.07	74484	575.82	5344	38269	51.38
BODALCHEM	EQ	19-Jan-2021	72.50	73.25	74.65	72.30	73.50	73.20	73.25	862471	631.79	3414	394478	45.74
BOHRA	SM	19-Jan-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	2000	0.04	1	2000	100.00
BOMDYEING	EQ	19-Jan-2021	75.55	76.25	79.50	76.25	78.25	78.35	78.14	2698393	2108.50	16380	616767	22.86
BOROLTD	EQ	19-Jan-2021	196.20	197.50	202.90	197.00	198.40	198.15	199.54	136152	271.68	2661	68495	50.31
BORORENEW	EQ	19-Jan-2021	260.70	254.00	265.00	247.70	247.70	247.70	252.22	1575859	3974.71	27840	710392	45.08
BOSCHLTD	EQ	19-Jan-2021	14514.10	14650.00	15250.00	14650.00	15071.00	15182.50	14979.30	71780	10752.14	15968	14558	20.28
BPCL	EQ	19-Jan-2021	409.55	413.00	418.00	408.25	413.60	413.45	413.57	5547107	22941.18	76560	1503705	27.11
BPL	EQ	19-Jan-2021	22.30	22.50	23.30	22.20	22.85	22.85	22.78	73211	16.68	621	47774	65.26
BRFL	EQ	19-Jan-2021	11.65	11.80	11.80	11.40	11.60	11.50	11.58	40684	4.71	228	29181	71.73
BRIGADE	EQ	19-Jan-2021	259.15	260.70	269.60	258.15	259.00	261.25	263.61	289318	762.66	10231	160552	55.49
BRIGHT	SM	19-Jan-2021	7.15	6.80	7.50	6.80	7.50	7.40	7.34	432000	31.71	39	423000	97.92
BRITANNIA	EQ	19-Jan-2021	3607.85	3628.75	3649.85	3587.00	3605.00	3601.25	3605.63	594091	21420.70	47274	254678	42.87
BRITANNIA	N2	19-Jan-2021	32.12	32.15	32.19	32.01	32.02	32.02	32.06	3661	1.17	88	3409	93.12
BRNL	EQ	19-Jan-2021	33.80	34.00	34.55	34.00	34.20	34.30	34.34	26061	8.95	367	18120	69.53
BROOKS	EQ	19-Jan-2021	65.55	65.80	68.50	65.80	67.00	67.20	67.37	11193	7.54	181	7544	67.40
BSE	EQ	19-Jan-2021	612.95	616.00	621.50	613.60	621.50	618.50	618.28	126288	780.82	5014	52413	41.50
BSHSL	EQ	19-Jan-2021	145.45	144.95	144.95	130.95	136.00	137.60	135.58	52068	70.59	1547	20356	39.10
BSL	BE	19-Jan-2021	35.80	35.60	35.60	35.05	35.10	35.35	35.33	4861	1.72	36	-	-
BSLGOLDETF	EQ	19-Jan-2021	4517.35	4517.35	4523.95	4484.00	4491.00	4494.10	4501.22	551	24.80	115	436	79.13
BSLNIFTY	EQ	19-Jan-2021	160.84	162.75	162.75	157.51	159.17	159.54	158.60	8052	12.77	69	4181	51.92
BSOFT	EQ	19-Jan-2021	247.70	251.00	259.00	251.00	255.00	254.90	254.29	722688	1837.72	19637	372608	51.56
BURGERKING	EQ	19-Jan-2021	141.60	142.15	146.50	142.15	145.00	144.75	144.66	2538971	3672.88	32154	959664	37.80
BURNPUR	BE	19-Jan-2021	2.40	2.30	2.50	2.30	2.50	2.40	2.35	101046	2.38	110	-	-
BUTTERFLY	EQ	19-Jan-2021	520.25	520.25	532.60	516.90	520.20	519.45	525.19	11398	59.86	587	6562	57.57
BVCL	BE	19-Jan-2021	17.20	17.20	18.00	16.50	17.95	17.40	17.22	7310	1.26	43	-	-
BYKE	BE	19-Jan-2021	20.25	20.95	21.25	20.10	20.60	20.75	20.71	30328	6.28	95	-	-
CADILAHC	EQ	19-Jan-2021	472.90	474.10	487.00	474.10	485.00	485.20	481.20	2112198	10163.90	25311	385463	18.25
CALSOFT	EQ	19-Jan-2021	9.95	10.25	10.40	9.50	9.60	9.50	9.79	161458	15.80	347	120616	74.70
CAMLINFINE	EQ	19-Jan-2021	112.65	114.05	118.85	114.05	117.60	117.90	117.67	268125	315.50	10077	143829	53.64
CAMS	EQ	19-Jan-2021	1811.65	1820.00	1822.35	1801.00	1805.00	1808.75	1809.73	25430	460.21	3642	14101	55.45
CANBK	EQ	19-Jan-2021	132.90	134.50	139.95	133.85	138.30	138.55	137.38	21459963	29481.49	74503	3229737	15.05
CANDC	BZ	19-Jan-2021	6.35	6.05	6.65	6.05	6.40	6.40	6.56	39504	2.59	32	-	-
CANFINHOME	EQ	19-Jan-2021	500.90	501.80	529.90	496.55	517.10	519.40	518.48	1252370	6493.34	36756	443141	35.38
CANTABIL	EQ	19-Jan-2021	379.10	385.55	387.75	371.00	371.95	371.70	377.90	171050	646.40	10147	27652	16.17
CAPACITE	EQ	19-Jan-2021	169.95	174.95	175.55	170.70	171.30	171.30	172.02	57698	99.25	1595	28895	50.08
CAPLIPOINT	EQ	19-Jan-2021	482.95	484.05	507.60	483.05	493.00	493.65	496.67	331257	1645.27	14427	107644	32.50
CAPTRUST	EQ	19-Jan-2021	90.30	89.00	97.45	89.00	95.55	96.45	94.77	7862	7.45	303	3566	45.36
CARBORUNIV	EQ	19-Jan-2021	405.35	413.00	413.00	402.00	409.00	409.95	409.46	80750	330.64	3136	30495	37.76
CAREERP	EQ	19-Jan-2021	175.10	175.50	177.60	170.75	173.00	172.25	173.35	57085	98.96	1268	28465	49.86
CARERATING	EQ	19-Jan-2021	500.70	506.05	518.95	504.45	512.00	513.35	514.33	135070	694.71	4831	79694	59.00
CASTROLIND	EQ	19-Jan-2021	128.75	129.00	129.40	127.55	128.75	128.50	128.60	1173668	1509.34	15131	672345	57.29
CCHHL	BE	19-Jan-2021	5.05	5.15	5.25	4.85	5.20	5.25	5.17	37841	1.96	87	-	-
CCL	EQ	19-Jan-2021	245.95	247.55	249.90	245.60	247.00	246.65	247.06	206390	509.91	7418	161338	78.17
CDSL	EQ	19-Jan-2021	505.65	508.20	524.75	508.00	522.05	522.85	518.26	709630	3677.76	17739	214138	30.18
CEATLTD	EQ	19-Jan-2021	1206.85	1218.85	1299.00	1218.00	1266.00	1273.65	1264.75	1544067	19528.58	56484	317113	20.54
CEBBCO	BE	19-Jan-2021	25.75	25.75	26.00	24.50	24.90	24.85	24.57	160526	39.44	305	-	-
CELEBRITY	BE	19-Jan-2021	6.55	6.25	6.85	6.25	6.45	6.45	6.40	27972	1.79	58	-	-
CENTENKA	EQ	19-Jan-2021	215.10	217.10	234.00	212.60	233.00	233.20	230.13	382162	879.48	8267	142023	37.16
CENTEXT	BE	19-Jan-2021	5.00	5.15	5.20	4.85	5.00	5.00	5.00	34746	1.74	97	-	-
CENTRALBK	EQ	19-Jan-2021	13.70	13.80	14.20	13.80	13.95	14.00	14.05	5309219	745.77	6212	1895996	35.71
CENTRUM	EQ	19-Jan-2021	24.45	24.35	25.35	23.75	24.60	24.70	24.43	1457652	356.05	3357	985122	67.58
CENTUM	EQ	19-Jan-2021	449.25	466.65	466.70	442.00	445.00	445.40	448.47	4827	21.65	550	2406	49.84
CENTURYPLY	EQ	19-Jan-2021	238.90	238.50	257.40	237.05	254.10	253.80	253.24	730765	1850.58	11102	226774	31.03
CENTURYTEX	EQ	19-Jan-2021	406.15	404.00	422.00	404.00	416.00	415.20	415.52	696809	2895.36	10357	169880	24.38
CERA	EQ	19-Jan-2021	3335.90	3390.00	3418.20	3300.00	3379.95	3326.55	3346.39	5490	183.72	1183	2913	53.06
CEREBRAINT	EQ	19-Jan-2021	41.15	41.80	46.75	41.60	45.60	45.65	44.83	1120767	502.42	4981	609254	54.36
CESC	EQ	19-Jan-2021	687.45	694.00	704.50	689.75	701.30	701.45	699.84	636594	4455.16	16704	274899	43.18
CESCVENT	EQ	19-Jan-2021	303.40	315.00	315.00	306.90	306.90	307.85	309.80	20194	62.56	1073	9872	48.89
CGCL	EQ	19-Jan-2021	353.40	358.70	366.40	355.50	361.00	360.10	360.01	105549	379.99	5942	26013	24.65
CGPOWER	EQ	19-Jan-2021	42.00	42.55	43.00	41.10	41.45	41.40	41.66	1175299	489.63	3722	754975	64.24
CHALET	EQ	19-Jan-2021	172.55	173.90	177.00	173.85	174.90	175.10	175.18	134683	235.94	4909	79711	59.18
CHAMBLFERT	EQ	19-Jan-2021	226.00	225.40	228.90	225.40	226.10	226.65	226.95	300700	682.45	8538	136726	45.47
CHEMBOND	EQ	19-Jan-2021	209.45	221.55	224.00	194.00	197.35	197.35	202.51	680804	1378.67	17037	239585	35.19
CHEMCON	EQ	19-Jan-2021	440.50	448.00	462.85	442.60	455.90	456.30	454.61	479879	2181.60	16039	107857	22.48
CHEMFAB	EQ	19-Jan-2021	143.10	146.50	146.50	143.15	143.15	143.55	143.87	7720	11.11	90	6401	82.91
CHENNPETRO	EQ	19-Jan-2021	120.90	121.70	128.75	121.70	126.70	126.75	126.20	1135381	1432.89	12227	298113	26.26
CHOLAFIN	EQ	19-Jan-2021	409.25	410.70	447.00	410.70	437.95	437.95	436.62	13734366	59967.02	205484	2509025	18.27
CHOLAHLDNG	EQ	19-Jan-2021	544.70	548.00	557.00	541.30	546.00	546.00	548.77	1205382	6614.73	6000	1161321	96.34
CHROMATIC	BZ	19-Jan-2021	1.05	1.00	1.00	1.00	1.00	1.00	1.00	39789	0.40	90	-	-
CIGNITITEC	EQ	19-Jan-2021	405.45	407.00	416.75	402.00	406.45	405.25	407.75	54520	222.31	1742	32724	60.02
CINELINE	EQ	19-Jan-2021	44.50	45.10	47.00	45.10	45.80	45.50	46.14	401347	185.19	3306	81417	20.29
CINEVISTA	EQ	19-Jan-2021	6.55	6.65	6.85	6.40	6.50	6.50	6.63	10798	0.72	66	8314	77.00
CIPLA	EQ	19-Jan-2021	801.75	802.50	825.40	802.50	825.00	822.45	815.77	3791378	30928.81	76171	803483	21.19
CKPLEISURE	SM	19-Jan-2021	3.00	2.85	2.85	2.85	2.85	2.85	2.85	4000	0.11	1	4000	100.00
CLEDUCATE	EQ	19-Jan-2021	69.65	67.55	72.55	67.25	68.40	68.90	69.38	11858	8.23	332	7383	62.26
CLNINDIA	EQ	19-Jan-2021	355.55	356.30	361.90	356.30	358.50	359.30	359.16	20139	72.33	1797	10556	52.42
CMICABLES	BE	19-Jan-2021	38.50	38.35	39.65	38.35	38.50	38.60	38.83	18184	7.06	56	-	-
CNOVAPETRO	BE	19-Jan-2021	7.85	8.20	8.20	7.50	8.00	8.00	7.75	4371	0.34	18	-	-
COALINDIA	EQ	19-Jan-2021	138.70	140.85	141.90	139.60	140.50	140.10	140.66	8951075	12590.41	48877	1883956	21.05
COCHINSHIP	EQ	19-Jan-2021	364.50	367.95	369.00	364.20	366.50	366.25	366.03	116044	424.75	3298	65484	56.43
COFORGE	EQ	19-Jan-2021	2509.85	2537.90	2553.00	2475.00	2516.00	2517.00	2510.92	425600	10686.48	36245	138631	32.57
COLPAL	EQ	19-Jan-2021	1542.70	1545.25	1563.00	1532.00	1555.10	1556.10	1547.49	502059	7769.30	21351	214395	42.70
COMPINFO	EQ	19-Jan-2021	15.95	16.15	16.45	16.10	16.20	16.20	16.27	164560	26.77	569	79851	48.52
COMPUSOFT	BE	19-Jan-2021	9.10	9.30	9.50	9.15	9.15	9.15	9.24	22428	2.07	75	-	-
CONCOR	EQ	19-Jan-2021	425.15	426.85	440.60	426.85	439.00	437.00	435.67	1664611	7252.25	36569	704043	42.29
CONFIPET	EQ	19-Jan-2021	39.15	39.90	40.45	39.00	39.55	39.50	39.60	413972	163.94	1843	225729	54.53
CONSOFINVT	EQ	19-Jan-2021	40.80	40.85	42.75	40.10	40.10	41.05	41.44	4779	1.98	51	4242	88.76
CONTI	SM	19-Jan-2021	8.15	7.75	7.75	7.75	7.75	7.75	7.75	3333	0.26	1	3333	100.00
CONTROLPR	EQ	19-Jan-2021	238.25	238.25	245.80	238.20	243.00	241.85	241.31	9844	23.75	466	6413	65.15
CORALFINAC	EQ	19-Jan-2021	22.35	22.30	23.00	22.20	23.00	22.95	22.71	11338	2.57	104	7673	67.68
CORDSCABLE	EQ	19-Jan-2021	44.55	45.00	46.20	45.00	45.60	45.70	45.62	20492	9.35	400	12359	60.31
COROMANDEL	EQ	19-Jan-2021	823.85	823.85	841.85	819.05	835.75	836.25	830.38	654792	5437.29	21765	390314	59.61
COSMOFILMS	EQ	19-Jan-2021	436.10	433.10	447.70	433.10	444.40	441.90	442.81	33486	148.28	1096	19645	58.67
COUNCODOS	BE	19-Jan-2021	3.65	3.50	3.80	3.50	3.80	3.80	3.64	73562	2.68	181	-	-
COX&KINGS	BZ	19-Jan-2021	1.60	1.55	1.60	1.55	1.55	1.60	1.58	262798	4.15	224	-	-
CPSEETF	EQ	19-Jan-2021	21.05	21.20	21.39	21.11	21.26	21.31	21.29	2679110	570.51	1724	1877803	70.09
CREATIVE	EQ	19-Jan-2021	112.45	113.05	113.05	106.90	112.50	110.85	112.15	24691	27.69	248	2533	10.26
CREDITACC	EQ	19-Jan-2021	748.80	754.70	768.95	749.45	750.00	750.00	751.81	86478	650.15	12379	65994	76.31
CREST	EQ	19-Jan-2021	98.80	101.00	101.00	95.15	97.70	98.30	97.82	10887	10.65	257	6454	59.28
CRISIL	EQ	19-Jan-2021	1907.05	1915.00	1929.00	1907.00	1923.00	1920.60	1919.59	16421	315.22	4591	10954	66.71
CROMPTON	EQ	19-Jan-2021	379.70	382.00	401.90	381.35	389.00	395.25	389.65	988288	3850.86	38586	377782	38.23
CSBBANK	EQ	19-Jan-2021	231.45	234.40	243.70	231.10	232.10	234.30	237.20	2934784	6961.45	44756	536656	18.29
CTE	EQ	19-Jan-2021	43.75	42.05	45.90	41.80	45.10	45.25	44.15	17092	7.55	293	12168	71.19
CUB	EQ	19-Jan-2021	172.30	172.45	176.35	172.45	175.90	175.45	174.66	1580073	2759.76	8562	1178916	74.61
CUBEXTUB	BE	19-Jan-2021	17.55	17.75	17.75	17.00	17.70	17.70	17.28	5624	0.97	36	-	-
CUMMINSIND	EQ	19-Jan-2021	594.15	595.00	619.95	595.00	618.00	617.35	607.91	1364200	8293.10	29864	349948	25.65
CUPID	EQ	19-Jan-2021	232.20	235.95	236.00	230.20	231.15	231.95	233.46	24845	58.00	838	15499	62.38
CYBERMEDIA	BE	19-Jan-2021	4.05	4.25	4.25	4.25	4.25	4.25	4.25	928	0.04	3	-	-
CYBERTECH	EQ	19-Jan-2021	130.85	133.30	137.35	132.25	137.35	137.35	134.96	123822	167.11	1779	85228	68.83
CYIENT	EQ	19-Jan-2021	479.80	482.60	494.90	480.00	487.90	489.50	486.60	337653	1643.01	16010	196546	58.21
DAAWAT	EQ	19-Jan-2021	55.20	55.80	56.40	55.25	55.60	55.55	55.84	821565	458.73	5429	410223	49.93
DABUR	EQ	19-Jan-2021	537.50	539.05	547.45	539.00	542.70	541.40	543.02	2174161	11806.02	35008	708118	32.57
DALBHARAT	EQ	19-Jan-2021	1124.35	1130.00	1150.00	1115.55	1141.05	1138.95	1129.65	103659	1170.99	11569	50551	48.77
DALMIASUG	EQ	19-Jan-2021	137.65	138.70	140.25	138.00	139.00	138.70	139.10	47782	66.46	1382	20026	41.91
DAMODARIND	EQ	19-Jan-2021	35.25	36.50	37.85	35.95	36.30	36.35	36.66	24109	8.84	150	15262	63.30
DANGEE	EQ	19-Jan-2021	119.70	116.00	121.55	114.55	115.00	115.60	117.78	18705	22.03	196	16590	88.69
DATAMATICS	EQ	19-Jan-2021	109.95	110.00	126.50	110.00	121.95	121.05	121.78	1028926	1253.06	10495	189472	18.41
DBCORP	EQ	19-Jan-2021	81.45	82.15	83.55	81.55	81.90	81.85	82.35	232306	191.30	3679	163206	70.25
DBL	EQ	19-Jan-2021	415.35	418.60	425.00	418.00	420.50	420.05	421.02	244851	1030.87	3783	165187	67.46
DBREALTY	BE	19-Jan-2021	17.15	18.00	18.00	18.00	18.00	18.00	18.00	211824	38.13	290	-	-
DBSTOCKBRO	EQ	19-Jan-2021	10.25	10.40	10.40	9.95	10.05	10.10	10.03	2542	0.25	27	2306	90.72
DCAL	EQ	19-Jan-2021	139.00	140.90	145.50	140.60	142.65	142.55	142.62	686244	978.71	9183	229106	33.39
DCBBANK	EQ	19-Jan-2021	115.55	116.90	119.40	116.85	119.40	118.60	118.20	918674	1085.83	10584	381408	41.52
DCM	BE	19-Jan-2021	27.80	27.30	28.50	27.30	27.75	27.75	28.15	29598	8.33	111	-	-
DCMNVL	BE	19-Jan-2021	70.00	70.00	72.00	67.10	69.00	69.10	69.31	18769	13.01	119	-	-
DCMSHRIRAM	EQ	19-Jan-2021	400.10	408.80	428.80	403.00	411.80	414.00	416.70	633789	2641.03	16856	114802	18.11
DCW	EQ	19-Jan-2021	19.20	19.95	21.50	19.60	20.85	20.80	20.68	4405281	910.98	7234	2822637	64.07
DECCANCE	EQ	19-Jan-2021	352.85	358.40	364.00	358.40	361.00	360.95	361.83	19996	72.35	876	11695	58.49
DEEPAKFERT	EQ	19-Jan-2021	160.25	162.00	165.00	160.00	160.05	160.60	161.99	265384	429.90	4422	93162	35.10
DEEPAKNTR	EQ	19-Jan-2021	1011.60	1021.00	1031.00	1011.00	1015.50	1014.50	1019.41	934269	9524.02	29902	696600	74.56
DEEPENR	EQ	19-Jan-2021	43.45	44.20	44.20	43.00	43.10	43.15	43.40	14466	6.28	273	10415	72.00
DELTACORP	EQ	19-Jan-2021	147.80	148.40	151.90	148.40	149.95	149.80	150.30	858007	1289.55	8525	377461	43.99
DELTAMAGNT	BE	19-Jan-2021	26.15	26.20	27.35	26.15	26.55	26.80	26.41	5461	1.44	16	-	-
DEN	EQ	19-Jan-2021	64.90	65.70	70.50	64.55	68.00	67.65	67.91	2668952	1812.40	20042	832546	31.19
DENORA	EQ	19-Jan-2021	264.10	265.60	272.00	258.00	258.00	258.75	262.52	9920	26.04	565	5866	59.13
DFMFOODS	EQ	19-Jan-2021	399.10	408.90	408.90	397.00	400.00	402.45	402.10	21156	85.07	1066	10390	49.11
DGCONTENT	EQ	19-Jan-2021	15.15	15.90	15.90	14.90	15.90	15.80	15.85	121982	19.34	178	116654	95.63
DHAMPURSUG	EQ	19-Jan-2021	167.95	168.95	171.00	168.55	168.85	168.85	169.78	159796	271.30	2066	47415	29.67
DHANBANK	EQ	19-Jan-2021	13.85	13.90	14.15	13.90	14.00	13.95	14.02	538889	75.55	1205	299809	55.63
DHANI	EQ	19-Jan-2021	334.15	339.00	357.55	338.65	342.90	346.15	348.63	772779	2694.10	13545	253887	32.85
DHANILOANS	N2	19-Jan-2021	1185.00	1185.00	1185.00	1181.10	1185.00	1185.00	1183.04	280	3.31	5	280	100.00
DHANILOANS	N3	19-Jan-2021	995.20	999.99	999.99	993.00	993.00	993.00	995.46	134	1.33	7	113	84.33
DHANILOANS	N5	19-Jan-2021	1138.00	1111.11	1111.11	1111.10	1111.10	1111.10	1111.10	56	0.62	3	56	100.00
DHANILOANS	N6	19-Jan-2021	982.06	960.00	990.00	960.00	990.00	990.00	988.46	195	1.93	7	185	94.87
DHANILOANS	N8	19-Jan-2021	1019.95	1001.01	1001.01	1001.01	1001.01	1001.01	1001.01	20	0.20	1	20	100.00
DHANILOANS	NC	19-Jan-2021	902.72	980.00	980.00	980.00	980.00	980.00	980.00	33	0.32	5	33	100.00
DHANILOANS	NF	19-Jan-2021	951.00	950.00	950.00	930.00	950.00	950.00	949.84	129	1.23	9	129	100.00
DHANIPP	E1	19-Jan-2021	206.45	211.80	224.50	211.40	218.50	214.65	217.35	91999	199.96	1517	46924	51.00
DHANUKA	EQ	19-Jan-2021	774.75	775.05	794.00	775.05	782.00	783.00	782.99	29400	230.20	2619	16982	57.76
DHARSUGAR	BE	19-Jan-2021	5.75	5.75	6.00	5.65	5.75	5.75	5.98	13366	0.80	33	-	-
DHFL	EQ	19-Jan-2021	27.55	28.90	28.90	28.90	28.90	28.90	28.90	1465192	423.44	2162	1290190	88.06
DHFL	N4	19-Jan-2021	346.62	335.00	335.00	335.00	335.00	335.00	335.00	1	0.00	1	1	100.00
DHFL	N6	19-Jan-2021	341.46	350.00	366.20	343.00	352.00	352.41	355.43	297	1.06	13	287	96.63
DHFL	NA	19-Jan-2021	364.00	370.00	379.50	370.00	379.50	379.50	377.18	41	0.15	2	41	100.00
DHFL	NC	19-Jan-2021	384.50	381.49	381.49	365.11	379.99	379.29	373.59	914	3.41	18	794	86.87
DHFL	NP	19-Jan-2021	375.54	377.00	378.00	370.00	375.00	375.00	375.89	1134	4.26	22	1029	90.74
DHFL	NQ	19-Jan-2021	342.34	364.99	368.99	345.00	350.00	350.00	356.52	457	1.63	13	423	92.56
DHFL	NS	19-Jan-2021	346.16	350.00	357.80	342.00	352.80	342.76	345.77	1662	5.75	17	1562	93.98
DHFL	NX	19-Jan-2021	343.00	359.60	360.00	341.20	350.00	350.98	353.80	2576	9.11	27	2576	100.00
DHFL	NY	19-Jan-2021	342.56	350.00	350.00	350.00	350.00	350.00	350.00	58	0.20	3	58	100.00
DHUNINV	EQ	19-Jan-2021	248.80	247.95	258.00	246.50	251.25	251.65	252.02	1099	2.77	169	376	34.21
DIAMONDYD	EQ	19-Jan-2021	685.30	692.70	704.60	672.00	685.30	683.50	682.14	25038	170.79	2025	9229	36.86
DICIND	EQ	19-Jan-2021	400.90	401.00	413.90	396.50	410.00	407.25	405.56	11651	47.25	997	3803	32.64
DIGISPICE	BE	19-Jan-2021	33.50	31.85	31.85	31.85	31.85	31.85	31.85	20969	6.68	86	-	-
DIGJAMLTD	BZ	19-Jan-2021	4.25	4.10	4.15	4.05	4.10	4.10	4.08	49455	2.02	85	-	-
DISHTV	EQ	19-Jan-2021	12.50	12.60	13.00	12.55	12.70	12.70	12.83	11774303	1510.34	13030	6798772	57.74
DIVISLAB	EQ	19-Jan-2021	3565.30	3576.00	3631.00	3555.20	3617.00	3599.45	3582.22	834021	29876.50	51559	349622	41.92
DIXON	EQ	19-Jan-2021	15315.70	15499.00	15600.00	15182.00	15258.00	15270.75	15403.50	87671	13504.40	24215	50407	57.50
DLF	EQ	19-Jan-2021	277.15	279.50	299.50	278.70	290.95	289.00	292.36	45630675	133404.71	364220	3913544	8.58
DLINKINDIA	EQ	19-Jan-2021	108.20	113.00	113.70	110.60	112.40	111.85	112.18	235395	264.06	3580	84250	35.79
DMART	EQ	19-Jan-2021	2744.90	2754.90	2818.60	2750.00	2776.05	2778.40	2790.72	317833	8869.82	28300	99206	31.21
DNAMEDIA	BE	19-Jan-2021	0.70	0.75	0.75	0.65	0.75	0.70	0.69	50946	0.35	57	-	-
DOLAT	EQ	19-Jan-2021	59.90	60.80	61.85	59.50	59.50	60.00	60.74	117528	71.39	1346	63503	54.03
DOLLAR	EQ	19-Jan-2021	229.45	231.25	233.70	224.15	225.90	226.70	229.50	69513	159.53	1823	39150	56.32
DONEAR	EQ	19-Jan-2021	36.25	36.40	37.40	36.25	36.45	36.65	36.93	50263	18.56	435	28650	57.00
DPABHUSHAN	EQ	19-Jan-2021	99.35	102.95	103.00	97.85	99.00	98.45	100.39	9329	9.37	154	7139	76.52
DPSCLTD	EQ	19-Jan-2021	14.00	14.30	14.30	13.60	14.15	13.95	13.85	32703	4.53	262	26002	79.51
DPWIRES	EQ	19-Jan-2021	107.55	108.80	118.30	105.05	118.30	117.05	113.00	78224	88.39	1237	21480	27.46
DQE	BZ	19-Jan-2021	1.40	1.45	1.45	1.35	1.40	1.40	1.40	23220	0.32	36	-	-
DREDGECORP	EQ	19-Jan-2021	300.60	303.00	308.10	303.00	306.30	305.85	306.14	45526	139.38	1676	15463	33.97
DRREDDY	EQ	19-Jan-2021	5052.10	5088.00	5104.95	5036.55	5085.30	5088.90	5066.72	798099	40437.47	49824	291695	36.55
DRSDILIP	SM	19-Jan-2021	70.50	74.00	74.00	70.00	74.00	71.80	71.79	11200	8.04	6	4800	42.86
DSML	SM	19-Jan-2021	6.70	6.40	6.40	6.40	6.40	6.40	6.40	6000	0.38	1	6000	100.00
DSSL	EQ	19-Jan-2021	61.45	63.00	63.50	60.95	62.10	61.25	62.12	30241	18.78	427	19259	63.69
DTIL	EQ	19-Jan-2021	245.20	259.50	294.20	250.75	258.20	256.45	271.25	76060	206.31	3364	20543	27.01
DUCON	BE	19-Jan-2021	6.10	6.35	6.40	6.15	6.40	6.40	6.37	52377	3.33	92	-	-
DVL	EQ	19-Jan-2021	67.25	66.25	70.65	66.25	69.20	69.20	69.32	6210	4.30	142	4929	79.37
DWARKESH	EQ	19-Jan-2021	30.70	30.95	31.40	30.70	30.95	30.95	31.04	650518	201.89	2095	265613	40.83
DYNAMATECH	EQ	19-Jan-2021	818.45	820.00	834.95	819.95	825.00	826.45	826.27	3064	25.32	376	1825	59.56
DYNPRO	EQ	19-Jan-2021	254.50	259.30	269.60	257.30	262.00	262.00	263.41	43444	114.44	1667	15189	34.96
E2E	SM	19-Jan-2021	52.00	52.50	54.45	52.20	53.95	53.95	53.39	14000	7.48	6	10000	71.43
EASTSILK	BE	19-Jan-2021	1.85	1.85	1.85	1.85	1.85	1.85	1.85	4201	0.08	12	-	-
EASUNREYRL	BZ	19-Jan-2021	2.90	2.90	2.90	2.80	2.80	2.80	2.86	358	0.01	4	-	-
EBANK	EQ	19-Jan-2021	3351.00	3576.02	3576.02	3576.02	3576.02	3576.02	3576.02	1	0.04	1	1	100.00
EBBETF0423	EQ	19-Jan-2021	1110.61	1110.00	1110.49	1109.08	1109.08	1109.10	1109.26	1472	16.33	66	1405	95.45
EBBETF0425	EQ	19-Jan-2021	1027.91	1028.95	1028.95	1025.49	1027.00	1026.99	1026.44	2754	28.27	26	2750	99.85
EBBETF0430	EQ	19-Jan-2021	1136.83	1136.00	1137.79	1135.00	1136.00	1135.93	1136.38	15076	171.32	74	13131	87.10
EBBETF0431	EQ	19-Jan-2021	1022.22	1023.98	1023.98	1020.00	1023.70	1023.68	1021.22	23007	234.95	154	16968	73.75
EBIXFOREX	EQ	19-Jan-2021	484.65	491.95	491.95	472.00	475.00	478.20	481.01	2669	12.84	195	1491	55.86
ECLERX	EQ	19-Jan-2021	979.55	1000.00	1000.00	960.00	965.10	965.55	979.45	79702	780.64	3018	59687	74.89
ECLFINANCE	NE	19-Jan-2021	1234.66	1226.01	1234.65	1226.00	1234.65	1234.65	1226.18	51	0.63	3	50	98.04
ECLFINANCE	NF	19-Jan-2021	1029.86	1022.01	1034.99	1022.01	1033.99	1033.99	1025.39	404	4.14	7	203	50.25
ECLFINANCE	NG	19-Jan-2021	954.27	979.10	979.10	939.00	964.00	964.00	959.94	675	6.48	19	535	79.26
ECLFINANCE	NH	19-Jan-2021	1170.00	1185.00	1185.00	1185.00	1185.00	1185.00	1185.00	10	0.12	1	10	100.00
ECLFINANCE	NI	19-Jan-2021	994.95	1007.90	1007.90	1007.90	1007.90	1007.90	1007.90	150	1.51	1	150	100.00
ECLFINANCE	NJ	19-Jan-2021	931.00	930.35	940.00	930.35	940.00	940.00	938.39	300	2.82	11	300	100.00
ECLFINANCE	NK	19-Jan-2021	915.00	915.00	919.00	915.00	919.00	916.00	915.06	352	3.22	5	352	100.00
ECLFINANCE	NM	19-Jan-2021	972.48	980.00	990.00	972.00	979.00	979.00	978.83	460	4.50	17	225	48.91
ECLFINANCE	NN	19-Jan-2021	1189.99	1170.00	1189.99	1170.00	1189.89	1171.31	1170.50	139	1.63	7	139	100.00
ECLFINANCE	NO	19-Jan-2021	974.03	974.50	975.85	974.25	975.85	975.85	974.36	174	1.70	3	174	100.00
ECLFINANCE	NP	19-Jan-2021	971.10	971.00	971.00	971.00	971.00	971.00	971.00	2	0.02	1	2	100.00
ECLFINANCE	NQ	19-Jan-2021	1100.00	1149.99	1150.00	1149.99	1150.00	1150.00	1149.99	18	0.21	2	18	100.00
ECLFINANCE	NR	19-Jan-2021	988.89	988.89	988.89	984.95	985.00	985.00	985.92	296	2.92	17	296	100.00
ECLFINANCE	NS	19-Jan-2021	964.90	964.90	965.90	961.00	963.90	964.02	963.44	23	0.22	6	23	100.00
EDELWEISS	EQ	19-Jan-2021	66.90	68.00	70.20	66.95	68.70	68.75	69.39	632409	438.85	4941	342576	54.17
EDUCOMP	BZ	19-Jan-2021	3.65	3.60	3.80	3.50	3.80	3.75	3.66	54087	1.98	124	-	-
EHFLNCD	N5	19-Jan-2021	965.00	965.00	965.00	965.00	965.00	965.00	965.00	6	0.06	1	6	100.00
EHFLNCD	N6	19-Jan-2021	929.00	915.00	920.00	915.00	920.00	920.00	916.11	266	2.44	7	266	100.00
EICHERMOT	EQ	19-Jan-2021	2873.00	2888.00	2929.00	2852.15	2880.00	2883.50	2894.98	1447495	41904.74	89866	247685	17.11
EIDPARRY	EQ	19-Jan-2021	339.65	340.85	343.00	337.30	338.25	338.65	339.21	77134	261.65	1896	39815	51.62
EIFFL	SM	19-Jan-2021	73.90	72.10	79.95	64.80	78.90	78.90	68.63	16800	11.53	13	14400	85.71
EIHAHOTELS	EQ	19-Jan-2021	277.80	277.80	284.55	276.05	281.90	281.65	279.66	5984	16.73	275	3807	63.62
EIHOTEL	EQ	19-Jan-2021	93.05	93.95	95.50	93.70	94.55	94.65	94.62	297521	281.53	2515	178180	59.89
EIMCOELECO	EQ	19-Jan-2021	345.15	345.10	359.35	345.10	350.00	351.20	353.39	1527	5.40	236	857	56.12
EKC	EQ	19-Jan-2021	55.95	57.00	57.00	55.10	55.75	55.50	55.95	89584	50.13	641	59534	66.46
ELECON	EQ	19-Jan-2021	45.15	45.35	51.30	45.35	49.85	49.55	49.30	683106	336.78	6174	329869	48.29
ELECTCAST	EQ	19-Jan-2021	21.60	21.90	22.35	21.85	21.95	22.00	22.07	334180	73.76	921	187855	56.21
ELECTHERM	EQ	19-Jan-2021	115.95	115.50	118.00	115.00	116.95	116.75	116.82	9945	11.62	205	5722	57.54
ELGIEQUIP	EQ	19-Jan-2021	162.80	164.00	166.15	164.00	164.55	165.00	165.04	221240	365.14	4016	186123	84.13
ELGIRUBCO	EQ	19-Jan-2021	23.10	23.10	25.40	23.10	24.05	24.45	24.77	143935	35.65	786	50175	34.86
EMAMILTD	EQ	19-Jan-2021	480.90	480.90	493.20	475.00	477.50	481.35	482.17	695013	3351.16	49222	375817	54.07
EMAMIPAP	EQ	19-Jan-2021	95.75	93.40	100.00	93.00	96.00	96.10	96.14	16190	15.57	322	8620	53.24
EMAMIREAL	EQ	19-Jan-2021	64.75	65.10	67.95	64.05	67.15	66.85	67.03	47685	31.96	473	22321	46.81
EMBASSY	RR	19-Jan-2021	355.68	355.10	359.86	355.00	355.95	355.78	356.71	636800	2271.50	2506	493400	77.48
EMCO	BZ	19-Jan-2021	2.65	2.70	2.75	2.70	2.75	2.75	2.75	42589	1.17	44	-	-
EMKAY	EQ	19-Jan-2021	70.95	71.70	74.05	71.50	73.05	73.55	73.05	32209	23.53	371	13515	41.96
EMMBI	EQ	19-Jan-2021	81.40	83.45	83.75	81.50	82.00	82.20	82.46	17183	14.17	364	10842	63.10
EMOFSR1RDP	MF	19-Jan-2021	12.60	12.60	12.60	12.60	12.60	12.60	12.60	65	0.01	1	65	100.00
EMOFSR1RGG	MF	19-Jan-2021	12.50	12.50	12.80	12.46	12.52	12.52	12.50	89941	11.24	32	89940	100.00
ENDURANCE	EQ	19-Jan-2021	1306.95	1314.90	1333.00	1300.35	1319.00	1319.75	1319.06	73478	969.22	10864	41883	57.00
ENERGYDEV	EQ	19-Jan-2021	16.20	15.40	15.90	15.40	15.40	15.40	15.41	79281	12.22	276	68177	85.99
ENGINERSIN	EQ	19-Jan-2021	76.70	77.05	78.70	77.05	78.50	78.50	78.06	1396282	1089.97	7884	929666	66.58
ENIL	EQ	19-Jan-2021	160.45	161.95	163.20	160.50	160.60	161.30	161.93	142356	230.52	1763	103420	72.65
EPL	EQ	19-Jan-2021	258.75	264.00	266.90	256.90	258.00	259.05	260.69	406098	1058.65	11375	231898	57.10
EQ30	EQ	19-Jan-2021	438.99	432.64	432.64	419.66	432.45	432.45	427.75	116	0.50	33	87	75.00
EQUITAS	EQ	19-Jan-2021	74.30	74.70	76.40	74.70	75.25	75.15	75.45	1235543	932.21	5526	550004	44.52
EQUITASBNK	EQ	19-Jan-2021	40.95	41.00	42.05	40.65	41.50	41.55	41.64	1639766	682.75	5662	1079755	65.85
ERFLNCDI	N3	19-Jan-2021	961.00	961.00	961.00	961.00	961.00	961.00	961.00	19	0.18	1	19	100.00
ERFLNCDI	N4	19-Jan-2021	1010.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	455	4.57	3	455	100.00
ERFLNCDI	N5	19-Jan-2021	880.00	870.00	883.00	870.00	883.00	883.00	875.16	204	1.79	3	104	50.98
ERIS	EQ	19-Jan-2021	610.80	610.80	624.25	610.80	616.50	615.75	617.83	40903	252.71	2916	17770	43.44
EROSMEDIA	EQ	19-Jan-2021	22.20	22.65	23.40	22.25	23.20	23.00	22.91	220051	50.42	818	145441	66.09
ESABINDIA	EQ	19-Jan-2021	1775.45	1760.25	1820.00	1760.25	1765.05	1768.95	1778.06	2355	41.87	512	1316	55.88
ESCORTS	EQ	19-Jan-2021	1271.80	1294.00	1297.95	1266.80	1275.80	1274.60	1281.90	1369538	17556.16	56008	289221	21.12
ESSARSHPNG	EQ	19-Jan-2021	9.80	10.10	10.10	9.05	9.50	9.45	9.45	125065	11.81	341	66756	53.38
ESTER	EQ	19-Jan-2021	119.00	121.95	122.50	119.00	120.35	120.75	120.74	117037	141.31	1787	58079	49.62
EUROCERA	BZ	19-Jan-2021	1.80	1.80	1.80	1.75	1.80	1.80	1.77	20487	0.36	14	-	-
EUROMULTI	BZ	19-Jan-2021	1.70	1.65	1.70	1.65	1.70	1.70	1.65	3653	0.06	12	-	-
EVEREADY	EQ	19-Jan-2021	196.15	197.00	204.00	196.55	198.50	198.75	199.15	191576	381.53	3764	99595	51.99
EVERESTIND	EQ	19-Jan-2021	309.50	315.50	323.20	311.65	323.00	320.85	318.55	53230	169.57	1647	29341	55.12
EXCEL	BE	19-Jan-2021	2.55	2.65	2.65	2.45	2.45	2.45	2.49	163406	4.06	809	-	-
EXCELINDUS	EQ	19-Jan-2021	845.55	845.55	858.00	840.05	856.00	854.95	849.64	10558	89.70	1655	5542	52.49
EXIDEIND	EQ	19-Jan-2021	194.65	195.00	199.90	195.00	198.90	199.30	197.53	3033472	5992.06	26337	884012	29.14
EXPLEOSOL	EQ	19-Jan-2021	500.95	501.35	523.00	501.35	520.00	518.70	514.33	13275	68.28	959	6773	51.02
FACT	EQ	19-Jan-2021	86.45	87.00	88.45	85.25	86.20	86.20	86.60	363011	314.38	3063	144879	39.91
FAIRCHEMOR	EQ	19-Jan-2021	591.85	600.00	611.90	595.15	595.15	600.65	601.83	74939	451.01	1134	56642	75.58
FCL	EQ	19-Jan-2021	65.70	66.30	70.00	63.50	67.55	68.85	67.53	2247137	1517.40	9088	939038	41.79
FCONSUMER	EQ	19-Jan-2021	7.95	8.00	8.00	7.80	7.95	7.85	7.89	5672153	447.77	8952	3690884	65.07
FCSSOFT	BE	19-Jan-2021	0.90	0.85	0.95	0.85	0.95	0.95	0.93	4722568	43.96	1570	-	-
FDC	EQ	19-Jan-2021	321.65	321.10	325.80	321.00	321.70	322.20	323.02	50784	164.04	2336	27431	54.02
FEDERALBNK	EQ	19-Jan-2021	71.60	72.00	75.60	72.00	75.35	75.40	74.23	28261556	20979.62	52574	6417996	22.71
FEL	EQ	19-Jan-2021	10.95	11.05	11.05	10.90	10.90	10.95	10.96	721135	79.06	1096	444981	61.71
FELDVR	EQ	19-Jan-2021	13.40	13.65	13.75	13.35	13.75	13.65	13.56	22842	3.10	123	16577	72.57
FELIX	SM	19-Jan-2021	35.90	34.95	34.95	34.95	34.95	34.95	34.95	4000	1.40	1	4000	100.00
FIEMIND	EQ	19-Jan-2021	587.45	592.55	603.00	590.50	591.05	594.30	594.98	11419	67.94	884	6014	52.67
FILATEX	EQ	19-Jan-2021	65.45	67.00	67.95	65.25	65.90	65.65	66.34	532284	353.13	3620	341326	64.12
FILDF2GPD	MF	19-Jan-2021	0.45	0.45	0.45	0.45	0.45	0.45	0.45	39	0.00	1	39	100.00
FINCABLES	EQ	19-Jan-2021	370.75	373.00	385.50	371.00	379.95	379.60	380.10	175253	666.14	5377	72408	41.32
FINEORG	EQ	19-Jan-2021	2428.55	2432.00	2496.70	2432.00	2483.00	2482.35	2475.92	10577	261.88	2174	5958	56.33
FINPIPE	EQ	19-Jan-2021	617.55	620.60	628.85	611.80	625.00	622.75	616.28	269810	1662.78	4141	239886	88.91
FLEXITUFF	BE	19-Jan-2021	15.90	16.65	16.65	15.15	15.15	15.25	15.84	12401	1.96	69	-	-
FLFL	EQ	19-Jan-2021	82.75	82.95	83.70	82.25	82.80	82.65	82.72	72770	60.19	867	50479	69.37
FLUOROCHEM	EQ	19-Jan-2021	608.45	613.90	621.65	592.80	602.00	600.60	608.17	69801	424.51	3388	35333	50.62
FMGOETZE	EQ	19-Jan-2021	302.45	305.95	317.55	302.55	308.95	308.65	312.45	30492	95.27	1138	9365	30.71
FMNL	EQ	19-Jan-2021	17.00	17.00	17.95	16.95	17.75	17.65	17.46	19547	3.41	128	15530	79.45
FORCEMOT	EQ	19-Jan-2021	1367.95	1378.90	1408.00	1368.00	1375.40	1375.10	1389.91	39850	553.88	7109	10063	25.25
FORTIS	EQ	19-Jan-2021	163.90	165.75	169.70	165.25	168.30	168.80	167.71	1646882	2761.91	14669	572177	34.74
FOSECOIND	EQ	19-Jan-2021	1312.50	1318.00	1332.00	1313.25	1325.50	1325.40	1322.70	1565	20.70	363	1003	64.09
FOURTHDIM	SZ	19-Jan-2021	7.55	7.55	7.55	7.55	7.55	7.55	7.55	2000	0.15	2	2000	100.00
FRETAIL	EQ	19-Jan-2021	74.00	73.85	74.95	73.85	74.10	74.10	74.18	982406	728.76	6414	555953	56.59
FSC	EQ	19-Jan-2021	95.00	95.45	95.90	94.65	94.85	95.10	95.20	40818	38.86	650	31821	77.96
FSL	EQ	19-Jan-2021	91.50	91.90	94.45	91.00	92.00	91.95	92.41	1663315	1536.99	25639	952513	57.27
G5	EQ	19-Jan-2021	47.64	46.22	47.66	46.22	47.64	47.64	47.63	883	0.42	6	881	99.77
GABRIEL	EQ	19-Jan-2021	107.70	109.50	110.60	107.80	109.20	109.00	109.17	332073	362.52	3365	145979	43.96
GAEL	EQ	19-Jan-2021	137.85	140.20	143.80	140.15	140.80	141.35	141.77	329803	467.56	3242	163088	49.45
GAIL	EQ	19-Jan-2021	137.90	139.80	141.40	138.55	140.00	139.65	140.15	16554618	23200.51	63605	3756270	22.69
GAL	EQ	19-Jan-2021	3.15	3.15	3.20	3.10	3.20	3.15	3.16	22924	0.72	58	19845	86.57
GALAXYSURF	EQ	19-Jan-2021	2106.10	2114.80	2175.00	2097.00	2141.00	2140.65	2136.62	14663	313.29	3111	5856	39.94
GALLANTT	EQ	19-Jan-2021	40.30	40.70	47.90	40.10	44.10	44.70	45.99	328628	151.14	3859	98090	29.85
GALLISPAT	EQ	19-Jan-2021	38.25	37.80	43.80	37.80	39.65	39.80	42.11	264613	111.44	2168	102600	38.77
GAMMNINFRA	EQ	19-Jan-2021	0.85	0.85	0.90	0.80	0.90	0.85	0.86	1412045	12.09	26226	1055003	74.71
GANDHITUBE	EQ	19-Jan-2021	257.05	260.05	262.00	257.10	257.25	257.80	258.61	2356	6.09	129	1768	75.04
GANECOS	EQ	19-Jan-2021	475.30	473.80	495.00	471.45	489.90	491.95	487.68	125482	611.95	4965	67807	54.04
GANESHHOUC	EQ	19-Jan-2021	31.05	31.95	32.60	30.90	32.60	32.60	32.20	25542	8.23	150	22908	89.69
GANGESSECU	EQ	19-Jan-2021	56.30	56.10	58.60	56.10	58.15	57.95	57.49	1020	0.59	73	421	41.27
GARDENSILK	EQ	19-Jan-2021	7.80	7.75	8.10	7.45	7.45	7.45	7.72	1094262	84.47	1684	682759	62.39
GARFIBRES	EQ	19-Jan-2021	2152.90	2180.00	2230.00	2171.55	2190.00	2191.65	2190.61	11323	248.04	1708	8206	72.47
GATI	EQ	19-Jan-2021	87.45	88.80	96.15	87.90	95.90	94.25	92.03	577770	531.74	5404	320433	55.46
GAYAHWS	BE	19-Jan-2021	0.75	0.70	0.75	0.70	0.70	0.70	0.70	273988	1.93	187	-	-
GAYAPROJ	EQ	19-Jan-2021	40.95	40.80	42.00	40.50	41.60	41.70	41.32	353938	146.23	1503	213857	60.42
GBGLOBAL	BE	19-Jan-2021	6.95	6.95	7.25	6.95	6.95	6.95	6.96	5464	0.38	21	-	-
GDL	EQ	19-Jan-2021	116.00	119.80	124.30	114.80	117.10	117.40	118.63	979108	1161.52	13268	278742	28.47
GEECEE	EQ	19-Jan-2021	89.00	88.30	92.60	88.30	91.25	92.00	91.75	13481	12.37	427	11328	84.03
GEEKAYWIRE	BE	19-Jan-2021	70.50	70.50	70.70	67.35	70.70	70.70	70.46	11480	8.09	28	-	-
GENESYS	BE	19-Jan-2021	73.45	70.10	72.95	70.00	71.00	70.55	70.78	7083	5.01	108	-	-
GENUSPAPER	BE	19-Jan-2021	7.00	7.15	7.15	6.80	7.00	7.00	6.95	52327	3.64	150	-	-
GENUSPOWER	EQ	19-Jan-2021	35.20	35.90	37.60	34.15	37.15	36.90	36.65	333522	122.24	1878	124730	37.40
GEOJITFSL	EQ	19-Jan-2021	53.00	53.50	54.90	53.30	53.85	53.80	53.97	172681	93.20	1407	94933	54.98
GEPIL	EQ	19-Jan-2021	272.95	278.70	286.55	275.05	280.10	280.70	282.78	94507	267.25	2641	47607	50.37
GESHIP	EQ	19-Jan-2021	268.85	270.05	275.40	269.50	269.85	270.20	271.76	45756	124.35	1760	22886	50.02
GET&D	EQ	19-Jan-2021	128.25	128.00	129.70	126.65	127.10	128.15	128.13	94452	121.02	2406	41632	44.08
GFLLIMITED	EQ	19-Jan-2021	94.15	93.30	97.45	93.30	96.50	94.55	95.66	44724	42.78	480	31228	69.82
GHCL	EQ	19-Jan-2021	208.60	208.80	211.50	207.50	208.50	208.20	209.41	97334	203.83	2113	53654	55.12
GICHSGFIN	EQ	19-Jan-2021	116.50	117.80	122.20	117.70	119.60	119.90	120.08	482791	579.74	5099	146933	30.43
GICRE	EQ	19-Jan-2021	138.70	140.00	142.40	139.20	140.15	140.05	140.23	358160	502.25	5664	202202	56.46
GILLANDERS	EQ	19-Jan-2021	43.40	45.40	45.50	43.65	44.40	43.85	44.63	2228	0.99	42	1934	86.80
GILLETTE	EQ	19-Jan-2021	5845.20	5830.00	5917.45	5829.35	5871.00	5875.40	5883.21	8938	525.84	1736	5141	57.52
GINNIFILA	EQ	19-Jan-2021	19.90	19.90	20.80	19.55	19.75	19.70	20.04	73118	14.65	356	53773	73.54
GIPCL	EQ	19-Jan-2021	78.05	78.50	79.70	77.40	78.80	78.80	78.70	208008	163.71	1947	116453	55.98
GISOLUTION	BE	19-Jan-2021	2.85	2.75	2.75	2.75	2.75	2.75	2.75	113	0.00	2	-	-
GKWLIMITED	BE	19-Jan-2021	553.00	554.00	574.10	554.00	558.05	558.05	558.00	133	0.74	23	-	-
GLAND	EQ	19-Jan-2021	2335.55	2343.25	2365.00	2251.40	2288.00	2290.10	2316.18	123343	2856.85	13484	66400	53.83
GLAXO	EQ	19-Jan-2021	1530.50	1560.00	1560.00	1530.00	1544.40	1541.15	1545.70	43217	668.01	4702	24732	57.23
GLENMARK	EQ	19-Jan-2021	496.25	499.00	506.70	496.05	506.50	504.35	501.67	1171344	5876.30	22041	322138	27.50
GLFL	EQ	19-Jan-2021	3.00	3.00	3.15	2.85	2.85	2.95	2.94	33898	1.00	86	22622	66.74
GLOBAL	EQ	19-Jan-2021	59.85	60.00	62.40	57.50	61.00	60.60	59.74	7912	4.73	159	5176	65.42
GLOBALVECT	BZ	19-Jan-2021	49.95	49.95	51.50	49.10	50.50	50.50	50.51	7492	3.78	63	-	-
GLOBE	EQ	19-Jan-2021	62.00	63.90	63.95	62.00	62.05	62.40	62.51	3104	1.94	28	2397	77.22
GLOBOFFS	EQ	19-Jan-2021	8.75	8.50	9.15	8.50	9.15	9.10	9.11	11725	1.07	47	6809	58.07
GLOBUSSPR	EQ	19-Jan-2021	367.85	370.70	398.90	370.70	385.00	383.80	388.17	478252	1856.43	13806	120439	25.18
GMBREW	BZ	19-Jan-2021	412.15	410.00	429.00	408.20	428.00	427.15	422.19	7450	31.45	222	-	-
GMDCLTD	EQ	19-Jan-2021	58.90	59.00	61.00	58.70	60.40	60.40	60.15	986003	593.05	5900	393420	39.90
GMMPFAUDLR	EQ	19-Jan-2021	3721.75	3750.00	3796.00	3730.00	3765.00	3759.85	3764.45	26791	1008.53	5539	14241	53.16
GMRINFRA	EQ	19-Jan-2021	26.05	26.15	27.20	26.10	27.15	27.05	26.75	15059555	4027.90	23367	3341288	22.19
GNA	EQ	19-Jan-2021	354.75	362.75	371.05	360.00	367.10	366.45	366.82	95537	350.45	3339	40312	42.20
GNFC	EQ	19-Jan-2021	210.80	212.05	215.00	208.60	210.85	210.85	211.48	617809	1306.54	8067	287692	46.57
GOACARBON	BE	19-Jan-2021	264.50	269.85	273.85	269.85	272.40	272.65	272.32	7006	19.08	292	-	-
GOCLCORP	EQ	19-Jan-2021	235.00	237.00	248.65	232.50	232.60	235.50	240.35	29360	70.57	1118	15363	52.33
GODFRYPHLP	EQ	19-Jan-2021	962.95	965.05	973.50	958.50	966.95	965.70	965.73	58812	567.97	3675	22143	37.65
GODHA	EQ	19-Jan-2021	33.50	34.20	34.50	33.50	33.95	33.70	33.83	503	0.17	22	468	93.04
GODREJAGRO	EQ	19-Jan-2021	539.05	539.15	548.00	537.40	544.10	544.10	543.40	143738	781.07	6777	89274	62.11
GODREJCP	EQ	19-Jan-2021	778.15	781.70	796.00	780.00	790.35	786.70	788.55	1578963	12450.93	31446	722479	45.76
GODREJIND	EQ	19-Jan-2021	419.15	421.00	424.45	413.05	419.00	417.30	418.52	541788	2267.47	23050	296734	54.77
GODREJPROP	EQ	19-Jan-2021	1353.75	1353.80	1414.00	1353.80	1408.00	1406.65	1400.08	1321549	18502.76	51444	278692	21.09
GOENKA	BZ	19-Jan-2021	1.10	1.10	1.15	1.10	1.15	1.15	1.13	287929	3.26	86	-	-
GOKEX	EQ	19-Jan-2021	87.25	88.00	89.50	87.00	87.60	87.45	87.86	55450	48.72	850	32334	58.31
GOKUL	EQ	19-Jan-2021	22.00	22.50	23.80	20.65	21.35	21.75	21.89	298325	65.29	2033	134079	44.94
GOKULAGRO	EQ	19-Jan-2021	22.60	22.80	23.35	22.65	23.10	22.95	22.92	36459	8.36	355	21658	59.40
GOLDBEES	EQ	19-Jan-2021	42.54	44.98	44.98	42.56	42.80	42.79	42.73	2109996	901.56	8415	1474929	69.90
GOLDENTOBC	EQ	19-Jan-2021	45.35	46.30	49.80	44.00	45.50	46.05	45.90	23952	10.99	493	10492	43.80
GOLDIAM	EQ	19-Jan-2021	203.20	208.00	218.75	207.95	217.55	217.10	215.88	108357	233.92	2536	46652	43.05
GOLDSHARE	EQ	19-Jan-2021	4423.95	4454.85	4454.85	4417.00	4422.40	4424.45	4424.59	1133	50.13	242	800	70.61
GOLDTECH	EQ	19-Jan-2021	9.75	9.75	10.05	9.60	9.95	9.95	9.92	13202	1.31	116	12003	90.92
GOODLUCK	EQ	19-Jan-2021	72.20	72.30	74.80	72.30	73.95	73.95	73.92	90590	66.96	1262	41201	45.48
GOODYEAR	EQ	19-Jan-2021	921.05	929.10	940.00	921.20	940.00	934.35	932.13	7809	72.79	737	4599	58.89
GPIL	EQ	19-Jan-2021	528.30	535.00	549.00	530.00	533.00	537.35	538.93	98374	530.17	4632	55657	56.58
GPPL	EQ	19-Jan-2021	87.50	88.20	90.40	87.90	89.85	89.40	88.60	1858052	1646.17	6531	1637732	88.14
GPTINFRA	EQ	19-Jan-2021	42.55	44.30	44.65	42.60	43.80	43.80	43.47	26776	11.64	341	14191	53.00
GRANULES	EQ	19-Jan-2021	345.40	351.45	354.05	346.05	351.80	350.35	350.22	591492	2071.55	11964	223561	37.80
GRAPHITE	EQ	19-Jan-2021	309.25	312.10	325.70	312.10	324.00	323.30	320.67	1132042	3630.18	23809	302738	26.74
GRASIM	EQ	19-Jan-2021	999.20	1002.00	1052.50	1002.00	1032.00	1031.90	1037.55	4059040	42114.53	98799	438381	10.80
GRAVITA	EQ	19-Jan-2021	81.35	82.00	84.20	80.00	80.75	80.70	82.20	165062	135.68	1771	92141	55.82
GREAVESCOT	EQ	19-Jan-2021	89.95	91.10	94.30	91.10	92.40	93.25	93.01	1110670	1033.08	12488	390174	35.13
GREENLAM	EQ	19-Jan-2021	829.45	829.45	836.00	812.10	830.00	826.45	828.73	4731	39.21	315	3347	70.75
GREENPANEL	EQ	19-Jan-2021	169.75	171.00	177.50	162.30	168.00	164.85	168.27	202057	340.00	4081	127676	63.19
GREENPLY	EQ	19-Jan-2021	118.10	119.30	127.50	119.25	126.80	126.10	122.14	840513	1026.62	6326	463263	55.12
GREENPOWER	BE	19-Jan-2021	2.85	2.75	2.95	2.75	2.95	2.90	2.84	1939642	55.08	1653	-	-
GRETEX	SM	19-Jan-2021	8.40	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	1	6000	100.00
GRINDWELL	EQ	19-Jan-2021	695.10	699.80	744.00	699.80	732.00	729.80	715.05	47422	339.09	5844	25171	53.08
GROBTEA	EQ	19-Jan-2021	806.80	841.90	847.10	820.05	847.10	847.10	838.14	971	8.14	202	611	62.92
GRPLTD	EQ	19-Jan-2021	832.95	841.95	875.95	838.40	848.95	846.20	853.77	2331	19.90	393	1030	44.19
GRSE	EQ	19-Jan-2021	191.90	193.10	197.20	191.60	192.90	192.00	193.46	137370	265.76	2155	65514	47.69
GSCLCEMENT	EQ	19-Jan-2021	39.70	40.05	41.10	36.10	39.85	39.55	39.64	434895	172.40	2597	198256	45.59
GSFC	EQ	19-Jan-2021	79.10	79.70	81.20	78.10	78.70	78.55	79.51	1134378	901.98	6864	431439	38.03
GSPL	EQ	19-Jan-2021	209.80	210.55	212.00	207.50	207.95	208.30	209.38	754437	1579.65	12402	499881	66.26
GSS	EQ	19-Jan-2021	45.75	46.00	47.40	46.00	46.70	46.50	46.68	84972	39.67	697	53044	62.43
GTL	EQ	19-Jan-2021	6.65	6.35	6.95	6.35	6.95	6.95	6.64	389269	25.86	372	244966	62.93
GTLINFRA	EQ	19-Jan-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.09	37919760	413.37	6193	30324370	79.97
GTNIND	BE	19-Jan-2021	14.00	14.70	14.70	13.30	14.20	14.20	13.39	3142	0.42	19	-	-
GTPL	EQ	19-Jan-2021	133.75	137.80	137.80	132.20	132.95	132.85	134.08	213269	285.95	6090	91731	43.01
GUFICBIO	EQ	19-Jan-2021	120.95	121.00	123.15	121.00	123.00	122.30	122.06	59314	72.40	1308	28464	47.99
GUJALKALI	EQ	19-Jan-2021	337.65	339.60	343.35	337.60	340.45	339.60	340.10	69656	236.90	1905	36117	51.85
GUJAPOLLO	EQ	19-Jan-2021	244.85	261.10	265.55	226.30	229.50	231.00	246.93	199666	493.04	6836	57703	28.90
GUJGASLTD	EQ	19-Jan-2021	366.35	366.50	369.80	366.25	368.30	368.65	368.26	279293	1028.51	12857	163779	58.64
GUJRAFFIA	BE	19-Jan-2021	19.80	19.80	20.75	19.00	20.75	20.75	20.12	819	0.16	18	-	-
GULFOILLUB	EQ	19-Jan-2021	715.45	718.00	725.00	711.00	714.10	714.25	717.78	14981	107.53	1421	7345	49.03
GULFPETRO	EQ	19-Jan-2021	42.75	43.50	43.95	43.00	43.60	43.60	43.57	29300	12.77	300	21723	74.14
GULPOLY	EQ	19-Jan-2021	97.75	100.05	102.95	98.30	102.50	101.35	100.53	313076	314.75	3218	168424	53.80
HAL	EQ	19-Jan-2021	961.45	979.00	989.45	966.00	970.40	970.15	974.26	364521	3551.37	16572	100305	27.52
HAPPSTMNDS	EQ	19-Jan-2021	368.20	370.65	380.00	368.15	378.40	376.60	374.80	2520868	9448.27	32283	453337	17.98
HARITASEAT	EQ	19-Jan-2021	479.30	481.00	481.35	476.05	478.95	478.85	480.08	4675	22.44	179	2854	61.05
HARRMALAYA	EQ	19-Jan-2021	117.80	118.75	123.25	118.75	120.00	119.90	120.60	52431	63.23	1333	19814	37.79
HATHWAY	EQ	19-Jan-2021	32.05	32.40	33.05	32.25	32.60	32.45	32.53	472917	153.82	2153	237428	50.21
HATSUN	EQ	19-Jan-2021	722.15	728.65	777.00	705.00	755.00	752.95	756.76	828043	6266.32	27324	125557	15.16
HAVELLS	EQ	19-Jan-2021	985.65	991.00	1024.00	984.30	1023.75	1019.20	1010.55	1875360	18951.39	44260	485447	25.89
HAVISHA	BE	19-Jan-2021	0.95	0.95	1.00	0.90	1.00	1.00	0.97	79938	0.78	151	-	-
HBANKETF	EQ	19-Jan-2021	316.71	316.71	324.40	316.71	324.37	322.94	321.17	4903	15.75	125	4256	86.80
HBLPOWER	EQ	19-Jan-2021	32.90	33.25	36.15	33.25	36.15	36.15	35.24	1132474	399.05	5070	611275	53.98
HBSL	BE	19-Jan-2021	8.00	8.40	8.40	8.40	8.40	8.40	8.40	1539	0.13	17	-	-
HCC	EQ	19-Jan-2021	8.35	8.40	8.75	8.35	8.55	8.50	8.54	2537694	216.81	2606	1184621	46.68
HCG	EQ	19-Jan-2021	155.75	155.80	159.90	155.75	155.75	156.25	157.51	61936	97.55	2489	17528	28.30
HCL-INSYS	EQ	19-Jan-2021	8.95	9.15	9.15	8.85	9.00	8.90	8.95	309660	27.71	939	209591	67.68
HCLTECH	EQ	19-Jan-2021	981.50	988.00	997.00	979.35	987.00	983.85	985.98	6387923	62983.47	168528	2324669	36.39
HDFC	EQ	19-Jan-2021	2566.50	2585.00	2680.80	2575.00	2651.05	2656.95	2630.40	3569359	93888.38	137748	1825932	51.16
HDFC	W3	19-Jan-2021	714.50	749.00	785.95	736.00	768.90	773.40	769.07	39600	304.55	61	35400	89.39
HDFCAMC	EQ	19-Jan-2021	3185.85	3190.10	3226.00	3161.00	3207.00	3204.60	3193.60	291562	9311.34	30525	136587	46.85
HDFCBANK	EQ	19-Jan-2021	1483.10	1491.80	1511.65	1467.00	1501.85	1503.85	1490.12	8680127	129344.47	197402	3275007	37.73
HDFCLIFE	EQ	19-Jan-2021	693.95	695.00	701.55	693.70	698.90	698.55	698.15	2016585	14078.88	61352	1162207	57.63
HDFCMFGETF	EQ	19-Jan-2021	4370.50	4388.00	4391.50	4373.05	4389.50	4389.15	4384.12	7940	348.10	608	6125	77.14
HDFCNIFETF	EQ	19-Jan-2021	1510.36	1515.21	1535.00	1515.21	1528.87	1529.01	1526.22	1172	17.89	69	1093	93.26
HDFCSENETF	EQ	19-Jan-2021	5143.43	5150.10	5235.00	5150.10	5230.00	5228.00	5214.28	72	3.75	29	50	69.44
HDIL	BZ	19-Jan-2021	6.75	6.55	7.05	6.55	6.80	6.75	6.81	649047	44.22	908	-	-
HEG	EQ	19-Jan-2021	952.40	959.75	989.00	958.65	979.50	980.00	978.39	415476	4064.99	17106	82393	19.83
HEIDELBERG	EQ	19-Jan-2021	215.40	216.00	224.90	216.00	218.85	218.50	220.60	168749	372.25	4555	66029	39.13
HEMIPROP	EQ	19-Jan-2021	141.40	145.50	152.10	142.75	144.75	144.65	147.57	7256537	10708.76	76291	2629962	36.24
HEOFRG1126	MF	19-Jan-2021	9.51	9.60	9.60	9.60	9.60	9.60	9.60	1000	0.10	2	1000	100.00
HERCULES	EQ	19-Jan-2021	122.55	124.00	127.00	123.35	124.50	124.80	124.75	64792	80.83	1429	22676	35.00
HERITGFOOD	EQ	19-Jan-2021	296.80	299.45	303.85	297.05	299.40	299.20	299.91	71874	215.56	1665	48973	68.14
HEROMOTOCO	EQ	19-Jan-2021	3163.15	3170.50	3240.75	3170.50	3229.00	3232.90	3213.58	770832	24771.32	54574	276934	35.93
HESTERBIO	EQ	19-Jan-2021	1687.15	1695.60	1713.20	1676.00	1680.00	1680.40	1693.85	10903	184.68	663	9124	83.68
HEXATRADEX	EQ	19-Jan-2021	46.50	48.50	48.80	45.10	48.80	47.60	47.34	37058	17.54	274	29747	80.27
HFCL	EQ	19-Jan-2021	30.10	30.55	33.45	30.55	32.85	32.80	32.59	27389419	8925.20	36996	7121684	26.00
HGINFRA	EQ	19-Jan-2021	224.95	226.05	228.40	224.50	225.00	225.25	225.88	65479	147.90	3742	50569	77.23
HGS	EQ	19-Jan-2021	1147.35	1150.00	1196.55	1150.00	1185.90	1182.50	1184.44	14875	176.19	1442	7874	52.93
HIKAL	EQ	19-Jan-2021	167.35	168.05	173.45	167.70	172.10	171.90	171.40	287849	493.38	4209	127286	44.22
HIL	EQ	19-Jan-2021	2196.30	2210.05	2238.05	2179.00	2194.00	2190.95	2197.14	8307	182.52	1387	5397	64.97
HILTON	EQ	19-Jan-2021	13.80	14.35	14.35	13.15	13.35	13.15	13.25	21718	2.88	201	17179	79.10
HIMATSEIDE	EQ	19-Jan-2021	141.10	144.00	144.95	142.00	142.00	142.45	143.65	106466	152.94	1828	47944	45.03
HINDALCO	EQ	19-Jan-2021	243.15	246.50	252.65	243.35	251.95	251.55	247.85	10254337	25415.56	58663	3054380	29.79
HINDCOMPOS	EQ	19-Jan-2021	328.50	325.15	340.00	325.15	334.90	333.75	334.27	6422	21.47	495	3334	51.92
HINDCOPPER	EQ	19-Jan-2021	59.95	60.80	63.30	60.65	63.20	62.85	62.29	1867491	1163.19	9570	540926	28.97
HINDMOTORS	BE	19-Jan-2021	7.30	7.15	7.30	6.95	6.95	6.95	6.99	103722	7.25	237	-	-
HINDNATGLS	EQ	19-Jan-2021	31.45	31.65	32.25	31.10	31.55	31.45	31.60	14722	4.65	249	12940	87.90
HINDOILEXP	EQ	19-Jan-2021	85.95	86.25	88.40	86.20	86.70	87.00	87.13	305270	265.98	3059	133549	43.75
HINDPETRO	EQ	19-Jan-2021	231.25	233.90	235.55	229.00	231.90	231.90	231.58	7115278	16477.76	56845	2620048	36.82
HINDUNILVR	EQ	19-Jan-2021	2332.60	2342.00	2382.10	2323.25	2366.05	2363.15	2356.53	1495269	35236.53	110595	790460	52.86
HINDZINC	EQ	19-Jan-2021	268.60	270.05	306.40	268.60	303.30	298.80	289.39	4529372	13107.41	67210	1376457	30.39
HIRECT	EQ	19-Jan-2021	154.05	156.00	159.45	155.00	157.50	155.80	157.00	26524	41.64	654	13831	52.15
HISARMETAL	EQ	19-Jan-2021	105.40	108.20	112.00	105.40	109.00	108.60	108.72	62021	67.43	463	32408	52.25
HITECH	EQ	19-Jan-2021	259.85	263.95	272.00	261.55	267.50	267.95	267.56	102006	272.92	1281	22697	22.25
HITECHCORP	EQ	19-Jan-2021	116.65	113.10	118.65	112.15	113.15	114.70	114.60	7613	8.72	118	5098	66.96
HITECHGEAR	BE	19-Jan-2021	182.05	179.15	185.00	174.00	182.00	182.35	179.88	6323	11.37	66	-	-
HLVLTD	EQ	19-Jan-2021	6.45	6.45	6.60	6.10	6.25	6.25	6.30	491763	30.97	745	317691	64.60
HMT	BZ	19-Jan-2021	24.35	24.00	25.00	23.15	23.15	23.15	23.65	23980	5.67	120	-	-
HMVL	EQ	19-Jan-2021	55.70	58.50	59.90	54.40	55.50	55.15	56.81	417308	237.07	3857	228877	54.85
HNDFDS	EQ	19-Jan-2021	1504.70	1523.80	1529.00	1482.80	1504.95	1499.00	1507.32	10875	163.92	1145	5371	49.39
HNGSNGBEES	EQ	19-Jan-2021	352.00	351.50	358.00	343.03	355.00	355.00	354.59	765	2.71	109	615	80.39
HONAUT	EQ	19-Jan-2021	38869.70	39325.00	40115.50	39011.00	39700.00	39687.70	39753.08	5175	2057.22	3328	2076	40.12
HONDAPOWER	EQ	19-Jan-2021	1050.50	1055.80	1064.35	1051.00	1051.10	1053.55	1056.29	2603	27.50	483	1364	52.40
HOVS	BE	19-Jan-2021	42.05	43.75	43.75	40.55	41.00	40.95	41.30	4224	1.74	48	-	-
HPL	EQ	19-Jan-2021	40.40	41.30	41.45	39.65	40.60	40.20	40.51	261704	106.03	2013	165906	63.39
HSCL	EQ	19-Jan-2021	48.40	49.00	49.90	48.85	49.40	49.35	49.32	2688202	1325.90	8016	1172377	43.61
HSIL	EQ	19-Jan-2021	112.15	113.50	120.20	113.50	120.05	119.50	118.12	203809	240.75	2946	125110	61.39
HTMEDIA	EQ	19-Jan-2021	17.55	17.90	18.50	17.55	18.10	18.15	18.11	321396	58.19	1548	113197	35.22
HUBTOWN	BE	19-Jan-2021	19.40	19.50	20.35	19.50	20.00	20.00	20.16	90487	18.24	66	-	-
HUDCO	EQ	19-Jan-2021	43.15	43.45	45.25	43.35	44.30	44.30	44.36	2666075	1182.79	8632	856631	32.13
HUDCO	N2	19-Jan-2021	1306.83	1305.95	1311.00	1304.00	1308.00	1308.93	1307.29	2775	36.28	19	2525	90.99
HUDCO	N3	19-Jan-2021	1119.80	1119.80	1119.80	1119.80	1119.80	1119.80	1119.80	25	0.28	2	25	100.00
HUDCO	N4	19-Jan-2021	1125.84	1125.77	1125.77	1125.77	1125.77	1125.77	1125.77	200	2.25	1	200	100.00
HUDCO	N8	19-Jan-2021	1260.14	1259.90	1259.95	1259.50	1259.80	1259.78	1259.79	400	5.04	23	250	62.50
HUDCO	N9	19-Jan-2021	1245.00	1245.00	1245.00	1235.00	1236.00	1236.00	1237.86	2190	27.11	24	1569	71.64
HUDCO	ND	19-Jan-2021	1290.51	1290.05	1290.05	1280.00	1287.80	1287.72	1283.34	624	8.01	20	539	86.38
HUDCO	NE	19-Jan-2021	1426.39	1423.15	1426.50	1423.15	1426.50	1426.50	1426.34	210	3.00	2	210	100.00
HUHTAMAKI	EQ	19-Jan-2021	305.05	306.10	309.85	302.10	306.25	306.90	306.10	42356	129.65	3005	24571	58.01
IBMFNIFTY	EQ	19-Jan-2021	140.97	142.70	145.00	140.50	142.45	142.57	142.87	1464	2.09	130	736	50.27
IBREALEST	EQ	19-Jan-2021	78.10	81.00	87.90	81.00	87.10	87.15	85.96	24075941	20696.60	89573	6192850	25.72
IBUCCREDIT	N4	19-Jan-2021	1150.01	1120.26	1150.00	1120.26	1150.00	1150.00	1129.55	16	0.18	2	11	68.75
IBUCCREDIT	N6	19-Jan-2021	975.00	975.00	975.00	975.00	975.00	975.00	975.00	5	0.05	1	5	100.00
IBUCCREDIT	N7	19-Jan-2021	900.00	911.00	911.00	911.00	911.00	911.00	911.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	19-Jan-2021	215.45	217.85	231.25	217.05	229.35	230.00	226.46	19996121	45283.48	134269	3337568	16.69
IBULHSGFIN	N6	19-Jan-2021	985.00	995.00	1182.00	980.02	985.00	985.00	1018.39	155	1.58	8	25	16.13
IBULHSGFIN	NA	19-Jan-2021	833.17	840.00	840.00	833.00	833.00	834.61	835.55	150	1.25	9	150	100.00
ICEMAKE	EQ	19-Jan-2021	87.25	87.90	87.90	82.90	83.95	83.55	84.30	29895	25.20	564	17321	57.94
ICICI500	EQ	19-Jan-2021	192.39	199.98	199.98	192.40	196.00	195.37	194.81	15943	31.06	137	14491	90.89
ICICIALPLV	EQ	19-Jan-2021	140.37	152.00	152.00	140.70	141.69	141.79	142.34	2244	3.19	64	1407	62.70
ICICIB22	EQ	19-Jan-2021	33.59	34.00	34.00	33.57	33.84	33.93	33.88	645506	218.73	6655	426444	66.06
ICICIBANK	EQ	19-Jan-2021	533.15	539.00	547.75	533.90	547.00	546.45	540.53	20575358	111216.16	173894	11834015	57.52
ICICIBANKN	EQ	19-Jan-2021	315.54	343.90	343.90	316.93	322.55	321.74	319.44	6464	20.65	352	2204	34.10
ICICIBANKP	EQ	19-Jan-2021	171.92	172.57	176.30	172.00	175.42	175.31	174.65	48549	84.79	1330	31430	64.74
ICICIGI	EQ	19-Jan-2021	1523.55	1538.40	1559.90	1506.85	1515.85	1510.00	1524.31	693510	10571.22	46469	402112	57.98
ICICIGOLD	EQ	19-Jan-2021	43.59	43.05	44.00	43.05	43.74	43.77	43.81	489783	214.57	1146	459370	93.79
ICICILIQ	EQ	19-Jan-2021	999.98	999.45	1000.00	999.00	1000.00	999.99	999.97	3729	37.29	41	2215	59.40
ICICILOVOL	EQ	19-Jan-2021	116.07	135.00	135.00	113.07	117.39	117.23	117.16	4318	5.06	388	3208	74.29
ICICIM150	EQ	19-Jan-2021	81.34	83.50	83.50	81.00	82.90	83.04	82.82	1852	1.53	98	1687	91.09
ICICIMCAP	EQ	19-Jan-2021	81.18	82.80	83.99	81.36	83.17	82.68	82.48	6198	5.11	143	4449	71.78
ICICINF100	EQ	19-Jan-2021	155.01	156.00	159.95	153.01	157.92	157.69	157.18	3085	4.85	176	2354	76.30
ICICINIFTY	EQ	19-Jan-2021	151.88	161.00	161.00	152.00	153.75	154.04	153.59	72595	111.50	3164	44513	61.32
ICICINV20	EQ	19-Jan-2021	74.78	75.50	89.00	74.00	75.79	75.54	76.23	10477	7.99	550	5614	53.58
ICICINXT50	EQ	19-Jan-2021	33.74	37.00	37.00	33.60	34.19	34.14	34.13	12776	4.36	249	9654	75.56
ICICIPRULI	EQ	19-Jan-2021	506.90	510.00	518.50	509.00	515.50	515.55	514.16	1948275	10017.32	31320	653762	33.56
ICICISENSX	EQ	19-Jan-2021	524.46	545.40	571.70	517.58	531.25	531.15	529.41	256	1.36	70	92	35.94
ICICITECH	EQ	19-Jan-2021	261.42	268.25	268.25	261.00	263.28	263.10	262.73	6959	18.28	196	4187	60.17
ICIL	EQ	19-Jan-2021	141.55	143.20	148.60	142.20	148.60	148.60	146.84	211130	310.02	1033	163495	77.44
ICRA	EQ	19-Jan-2021	2839.30	2839.95	2849.90	2806.90	2820.00	2818.25	2818.99	2729	76.93	311	2040	74.75
IDBI	EQ	19-Jan-2021	29.90	30.05	30.30	29.15	29.35	29.25	29.62	12947533	3834.85	21830	7253127	56.02
IDBIGOLD	EQ	19-Jan-2021	4545.75	4532.75	4576.45	4521.00	4526.00	4538.00	4534.53	81	3.67	29	72	88.89
IDEA	EQ	19-Jan-2021	13.00	13.15	13.65	13.10	13.30	13.30	13.35	260285118	34738.89	136556	82472097	31.69
IDFC	EQ	19-Jan-2021	43.10	43.75	45.70	43.50	45.05	45.25	44.80	20168567	9035.33	36988	10173625	50.44
IDFCFIRSTB	EQ	19-Jan-2021	46.65	47.10	50.70	47.10	50.35	50.15	49.04	72082670	35349.29	110460	18199598	25.25
IDFCFIRSTB	N5	19-Jan-2021	5340.00	5310.01	5315.00	5310.01	5315.00	5312.50	5312.51	8	0.43	2	4	50.00
IDFCFIRSTB	N6	19-Jan-2021	10727.05	10729.60	10729.60	10729.60	10729.60	10729.60	10729.60	16	1.72	4	16	100.00
IDFCFIRSTB	N8	19-Jan-2021	10846.00	10850.00	10850.00	10835.21	10835.21	10836.42	10843.21	8	0.87	3	8	100.00
IDFCFIRSTB	NB	19-Jan-2021	5376.00	5376.00	5377.00	5376.00	5377.00	5377.00	5376.50	8	0.43	3	8	100.00
IDFCFIRSTB	NC	19-Jan-2021	10580.01	10580.00	10580.00	10580.00	10580.00	10580.00	10580.00	6	0.63	2	6	100.00
IDFNIFTYET	EQ	19-Jan-2021	149.37	150.86	151.21	150.07	150.29	150.29	150.51	10	0.02	4	7	70.00
IEX	EQ	19-Jan-2021	240.10	238.50	244.50	235.10	243.25	243.25	240.47	1025087	2464.98	19266	476936	46.53
IFBAGRO	EQ	19-Jan-2021	431.55	436.00	447.15	433.20	434.00	435.75	438.86	17543	76.99	1116	7774	44.31
IFBIND	EQ	19-Jan-2021	1301.80	1300.00	1365.00	1300.00	1364.40	1352.40	1342.43	44222	593.65	4451	19588	44.29
IFCI	EQ	19-Jan-2021	9.25	9.30	9.50	9.30	9.30	9.35	9.37	2459576	230.55	38116	1341156	54.53
IFCI	NF	19-Jan-2021	1030.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	5	0.05	1	5	100.00
IFCI	NH	19-Jan-2021	1047.00	1050.00	1050.00	1047.00	1047.00	1047.00	1047.11	300	3.14	14	300	100.00
IFCI	NL	19-Jan-2021	1105.00	1105.20	1105.20	1105.20	1105.20	1105.20	1105.20	50	0.55	2	50	100.00
IFGLEXPOR	EQ	19-Jan-2021	238.65	240.55	250.10	240.55	245.00	244.95	245.53	27486	67.49	432	24277	88.32
IGARASHI	EQ	19-Jan-2021	340.50	342.00	352.75	335.15	337.00	337.40	342.38	103173	353.24	4060	57540	55.77
IGL	EQ	19-Jan-2021	535.20	539.80	558.95	538.60	557.35	557.55	550.88	2166645	11935.70	36366	661791	30.54
IGPL	EQ	19-Jan-2021	378.15	390.95	391.85	378.00	381.00	380.70	384.84	16912	65.08	735	8590	50.79
IIFCL	N1	19-Jan-2021	1320.00	1253.40	1253.40	1253.40	1253.40	1253.40	1253.40	1000	12.53	1	1000	100.00
IIFCL	N2	19-Jan-2021	1150.01	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	410	4.90	5	410	100.00
IIFCL	N4	19-Jan-2021	1404.78	1402.00	1402.00	1396.00	1402.00	1402.00	1401.94	634	8.89	12	630	99.37
IIFL	EQ	19-Jan-2021	110.95	111.55	116.25	111.55	115.70	115.50	115.11	559063	643.52	9240	289089	51.71
IIFL	N2	19-Jan-2021	1091.00	1092.85	1092.85	1092.85	1092.85	1092.85	1092.85	125	1.37	8	125	100.00
IIFL	N4	19-Jan-2021	1032.10	1030.00	1037.50	1025.00	1037.50	1037.50	1027.80	1270	13.05	18	869	68.43
IIFL	N5	19-Jan-2021	1114.00	1119.00	1119.00	1114.25	1114.25	1114.25	1115.11	225	2.51	4	225	100.00
IIFL	N6	19-Jan-2021	1028.83	1030.00	1032.00	1011.10	1029.95	1029.95	1029.44	667	6.87	10	642	96.25
IIFL	N7	19-Jan-2021	1090.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	50	0.54	3	50	100.00
IIFL	N9	19-Jan-2021	1009.90	1010.20	1010.20	1010.00	1010.00	1010.00	1010.15	266	2.69	3	266	100.00
IIFL	NA	19-Jan-2021	1138.30	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	10	0.11	1	10	100.00
IIFLSEC	EQ	19-Jan-2021	51.90	51.90	52.80	50.50	50.80	50.95	51.64	491100	253.62	1926	315638	64.27
IIFLWAM	EQ	19-Jan-2021	1054.40	1054.30	1074.00	1054.30	1058.00	1058.20	1059.55	173206	1835.21	2597	164508	94.98
IITL	BE	19-Jan-2021	71.80	72.00	72.00	68.25	71.50	71.50	68.62	2549	1.75	39	-	-
IL&FSENGG	BZ	19-Jan-2021	4.20	4.35	4.35	4.00	4.05	4.10	4.16	14282	0.59	45	-	-
IL&FSTRANS	BZ	19-Jan-2021	2.60	2.60	2.70	2.50	2.70	2.70	2.62	76204	2.00	77	-	-
IMAGICAA	BE	19-Jan-2021	5.75	5.90	6.00	5.55	5.70	5.75	5.83	60696	3.54	179	-	-
IMFA	EQ	19-Jan-2021	383.00	384.55	415.95	384.55	415.00	411.95	405.47	170161	689.96	5665	93408	54.89
IMPAL	EQ	19-Jan-2021	568.40	570.20	577.50	563.45	565.00	569.25	571.01	1014	5.79	185	642	63.31
INDBANK	EQ	19-Jan-2021	11.90	12.10	12.10	11.55	11.60	11.60	11.71	103708	12.14	336	72697	70.10
INDHOTEL	EQ	19-Jan-2021	126.30	127.00	128.60	123.00	124.05	124.05	125.92	1565671	1971.51	17713	836169	53.41
INDIACEM	EQ	19-Jan-2021	161.55	163.10	173.35	163.10	168.55	168.60	169.78	5637123	9570.95	43895	1059454	18.79
INDIAGLYCO	EQ	19-Jan-2021	371.90	372.20	387.80	372.20	379.00	379.35	381.34	183297	698.98	4995	73522	40.11
INDIAMART	EQ	19-Jan-2021	7465.45	7559.00	7724.85	7376.95	7400.00	7404.60	7498.65	267901	20088.95	55013	78640	29.35
INDIANB	EQ	19-Jan-2021	90.75	91.30	97.70	91.30	95.30	95.40	95.23	6146170	5853.20	25578	1719616	27.98
INDIANCARD	EQ	19-Jan-2021	129.90	129.00	135.00	128.50	129.00	129.00	129.98	2702	3.51	90	1749	64.73
INDIANHUME	EQ	19-Jan-2021	204.30	206.95	210.00	204.90	205.25	205.70	207.19	64400	133.43	1677	27284	42.37
INDIGO	EQ	19-Jan-2021	1594.05	1596.00	1675.00	1596.00	1663.80	1664.75	1656.23	1833017	30358.98	59109	318066	17.35
INDIGRID	IV	19-Jan-2021	130.08	128.76	132.89	128.06	131.26	131.52	131.23	304479	399.58	134	226233	74.30
INDLMETER	BE	19-Jan-2021	18.50	18.50	18.50	18.50	18.50	18.50	18.50	2457	0.45	10	-	-
INDNIPPON	EQ	19-Jan-2021	356.60	369.80	369.85	353.00	358.95	354.65	356.28	8399	29.92	489	5598	66.65
INDOCO	EQ	19-Jan-2021	310.85	312.00	335.80	311.20	328.00	326.15	326.29	421037	1373.80	7912	209000	49.64
INDORAMA	EQ	19-Jan-2021	38.35	38.95	38.95	37.85	38.15	38.40	38.29	33371	12.78	242	27942	83.73
INDOSOLAR	BZ	19-Jan-2021	2.60	2.70	2.70	2.50	2.70	2.70	2.67	367533	9.81	287	-	-
INDOSTAR	EQ	19-Jan-2021	319.55	321.15	325.50	320.00	321.00	321.30	322.63	12645	40.80	731	5720	45.24
INDOTECH	EQ	19-Jan-2021	102.50	103.85	104.80	102.10	103.35	103.65	103.69	4952	5.13	150	3783	76.39
INDOTHAI	BE	19-Jan-2021	36.55	36.90	38.05	36.50	37.95	37.85	37.41	16618	6.22	49	-	-
INDOWIND	BE	19-Jan-2021	4.65	4.65	4.65	4.45	4.45	4.50	4.50	76242	3.43	215	-	-
INDRAMEDCO	EQ	19-Jan-2021	55.90	56.30	56.95	55.55	55.70	55.95	56.20	112522	63.24	1016	64663	57.47
INDSWFTLAB	EQ	19-Jan-2021	71.20	71.25	74.75	71.25	74.75	74.75	74.01	45150	33.42	391	32734	72.50
INDTERRAIN	BE	19-Jan-2021	42.85	42.30	44.00	41.20	43.20	43.50	43.16	92645	39.99	502	-	-
INDUSINDBK	EQ	19-Jan-2021	932.80	942.05	952.00	936.25	940.15	939.90	943.67	6309233	59538.60	102367	2192991	34.76
INDUSTOWER	EQ	19-Jan-2021	258.60	259.00	260.65	256.20	257.30	258.25	258.11	2190226	5653.10	44389	941513	42.99
INEOSSTYRO	EQ	19-Jan-2021	988.75	990.05	1019.00	990.00	1001.50	1002.65	1007.03	12465	125.53	1164	6837	54.85
INFIBEAM	EQ	19-Jan-2021	81.45	81.85	83.60	80.85	82.95	83.30	82.54	469071	387.16	2242	292630	62.39
INFOBEAN	EQ	19-Jan-2021	146.25	147.65	153.55	145.00	153.00	153.15	151.23	44544	67.36	522	26178	58.77
INFOMEDIA	BE	19-Jan-2021	3.40	3.55	3.55	3.25	3.25	3.25	3.48	14442	0.50	42	-	-
INFRABEES	EQ	19-Jan-2021	403.37	424.98	424.98	401.50	405.00	405.09	405.69	4272	17.33	83	1731	40.52
INFY	EQ	19-Jan-2021	1312.05	1320.00	1331.00	1312.00	1319.35	1316.65	1320.27	5585744	73746.94	178275	2574937	46.10
INGERRAND	EQ	19-Jan-2021	714.60	718.00	724.75	705.65	712.50	711.00	715.44	24830	177.64	3901	12774	51.45
INNOVATIVE	SM	19-Jan-2021	9.25	8.80	8.80	8.80	8.80	8.80	8.80	6000	0.53	2	3000	50.00
INOXLEISUR	EQ	19-Jan-2021	315.35	321.00	329.00	318.05	322.00	321.00	322.94	958572	3095.60	26352	297359	31.02
INOXWIND	EQ	19-Jan-2021	66.80	67.45	68.70	66.00	67.65	67.65	67.31	120114	80.84	1321	66900	55.70
INSECTICID	EQ	19-Jan-2021	497.15	497.15	511.00	493.20	493.30	495.85	502.61	28615	143.82	1707	15287	53.42
INSPIRISYS	EQ	19-Jan-2021	38.20	39.00	39.90	37.15	38.00	38.10	39.06	12754	4.98	150	8033	62.98
INTEGRA	BE	19-Jan-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.50	4521	0.07	19	-	-
INTELLECT	EQ	19-Jan-2021	324.05	323.10	334.50	318.00	329.70	326.35	325.23	219216	712.96	8270	124641	56.86
INTENTECH	EQ	19-Jan-2021	40.90	42.75	43.90	42.20	42.25	42.55	43.23	51237	22.15	325	32628	63.68
INVENTURE	EQ	19-Jan-2021	16.35	16.40	16.55	16.10	16.50	16.20	16.30	5334	0.87	47	4771	89.45
IOB	EQ	19-Jan-2021	10.95	11.10	11.20	11.00	11.10	11.05	11.12	2192121	243.68	3175	945985	43.15
IOC	EQ	19-Jan-2021	98.30	99.00	100.30	98.00	98.80	98.55	99.18	24415735	24216.42	72377	6561908	26.88
IOLCP	EQ	19-Jan-2021	702.00	709.00	721.00	706.05	711.30	710.30	713.40	143842	1026.17	5727	69636	48.41
IPCALAB	EQ	19-Jan-2021	2132.40	2125.00	2148.25	2107.50	2116.10	2128.50	2125.66	136228	2895.75	14629	65689	48.22
IRB	EQ	19-Jan-2021	114.10	118.00	118.00	114.40	116.00	115.65	115.62	1089234	1259.40	10015	302226	27.75
IRBINVIT	IV	19-Jan-2021	49.93	49.89	52.24	49.85	52.22	52.04	51.65	645000	333.16	218	577500	89.53
IRCON	EQ	19-Jan-2021	88.95	89.00	90.30	88.80	89.15	89.15	89.22	470562	419.82	8324	226437	48.12
IRCTC	EQ	19-Jan-2021	1423.35	1438.00	1447.85	1432.80	1446.60	1443.50	1441.63	577500	8325.41	26326	208723	36.14
IREDA	N5	19-Jan-2021	1374.44	1347.00	1347.00	1345.10	1345.10	1345.10	1346.10	190	2.56	2	190	100.00
IREDA	N7	19-Jan-2021	1239.99	1239.99	1239.99	1239.99	1239.99	1239.99	1239.99	20	0.25	2	20	100.00
IRFC	N1	19-Jan-2021	1064.61	1064.50	1064.50	1060.00	1062.47	1061.88	1061.23	849	9.01	42	730	85.98
IRFC	N2	19-Jan-2021	1205.47	1223.78	1223.78	1202.00	1202.00	1205.79	1207.45	65	0.78	13	60	92.31
IRFC	N3	19-Jan-2021	1067.61	1133.00	1133.00	1099.99	1099.99	1099.99	1128.00	47	0.53	10	43	91.49
IRFC	N4	19-Jan-2021	1189.99	1186.00	1186.00	1186.00	1186.00	1186.00	1186.00	1	0.01	1	1	100.00
IRFC	N7	19-Jan-2021	1229.99	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1	0.01	1	1	100.00
IRFC	N9	19-Jan-2021	1237.00	1269.99	1269.99	1269.00	1269.00	1269.00	1269.93	16	0.20	2	16	100.00
IRFC	NA	19-Jan-2021	1345.00	1366.34	1366.34	1345.10	1345.10	1345.84	1345.89	502	6.76	5	500	99.60
IRFC	NE	19-Jan-2021	1383.10	1385.00	1385.00	1376.00	1378.01	1379.00	1379.85	591	8.15	9	591	100.00
IRFC	NI	19-Jan-2021	1135.00	1121.30	1121.30	1121.30	1121.30	1121.30	1121.30	1	0.01	1	1	100.00
IRFC	NJ	19-Jan-2021	1245.00	1245.00	1245.00	1240.50	1244.98	1244.98	1240.59	102	1.27	4	101	99.02
IRFC	NN	19-Jan-2021	1155.00	1124.51	1124.51	1124.51	1124.51	1124.51	1124.51	72	0.81	1	72	100.00
IRFC	NO	19-Jan-2021	1252.11	1251.00	1251.00	1245.00	1246.00	1246.00	1246.28	5009	62.43	37	4719	94.21
ISEC	EQ	19-Jan-2021	426.95	429.85	436.65	425.80	435.00	434.45	430.07	778250	3347.06	27384	512716	65.88
ISFT	EQ	19-Jan-2021	78.00	79.70	81.90	77.20	79.40	78.70	80.83	23750	19.20	515	13573	57.15
ISMTLTD	EQ	19-Jan-2021	10.70	10.80	11.20	10.65	10.90	10.85	11.05	154571	17.08	209	106059	68.62
ITC	EQ	19-Jan-2021	219.75	221.00	221.70	217.50	218.95	218.85	219.40	31785089	69735.55	156756	10792355	33.95
ITDC	EQ	19-Jan-2021	304.85	309.25	316.70	306.95	313.90	312.10	310.63	30747	95.51	1580	9325	30.33
ITDCEM	EQ	19-Jan-2021	66.65	67.50	69.85	67.50	68.50	68.50	68.77	349140	240.11	2912	156314	44.77
ITI	EQ	19-Jan-2021	126.35	126.90	130.40	126.65	127.95	128.25	128.67	589870	758.99	6395	120517	20.43
IVC	BE	19-Jan-2021	4.85	5.00	5.00	4.70	5.00	4.90	4.92	83539	4.11	153	-	-
IVP	BE	19-Jan-2021	73.25	73.50	74.75	73.25	74.75	74.75	73.43	216	0.16	7	-	-
IVZINGOLD	EQ	19-Jan-2021	4459.05	4438.95	4454.00	4430.00	4450.00	4450.00	4441.93	138	6.13	46	78	56.52
IVZINNIFTY	EQ	19-Jan-2021	1552.30	1549.50	1567.75	1549.50	1565.35	1565.35	1550.39	96	1.49	4	94	97.92
IZMO	EQ	19-Jan-2021	47.70	47.25	49.50	47.10	49.30	48.75	48.54	16532	8.02	418	8534	51.62
J&KBANK	EQ	19-Jan-2021	28.50	29.25	29.30	28.80	29.00	28.90	29.04	2177328	632.23	5060	1189707	54.64
JAGRAN	EQ	19-Jan-2021	42.75	42.95	45.85	42.95	44.00	44.05	44.74	825472	369.30	4031	282484	34.22
JAGSNPHARM	EQ	19-Jan-2021	77.40	78.90	80.00	77.70	79.10	79.35	79.43	54211	43.06	799	26017	47.99
JAIBALAJI	EQ	19-Jan-2021	23.35	24.00	24.50	24.00	24.50	24.50	24.48	70117	17.17	111	66877	95.38
JAICORPLTD	EQ	19-Jan-2021	91.75	92.15	94.50	92.15	93.45	93.70	93.44	677303	632.86	4827	137903	20.36
JAINSTUDIO	BZ	19-Jan-2021	2.20	2.20	2.30	2.10	2.30	2.30	2.14	1216	0.03	10	-	-
JAKHARIA	SM	19-Jan-2021	140.30	144.50	148.00	144.50	148.00	148.00	145.19	25600	37.17	8	25600	100.00
JAMNAAUTO	EQ	19-Jan-2021	61.80	62.45	64.80	62.45	64.50	64.25	63.91	749552	479.07	10756	401210	53.53
JASH	EQ	19-Jan-2021	230.85	230.65	237.60	230.50	231.50	231.75	232.46	2047	4.76	90	1642	80.21
JAYAGROGN	EQ	19-Jan-2021	131.35	131.35	157.50	131.35	147.90	147.45	151.02	298670	451.05	6383	89673	30.02
JAYBARMARU	EQ	19-Jan-2021	242.95	242.80	252.20	242.80	247.95	248.50	248.65	29660	73.75	1007	11758	39.64
JAYNECOIND	BE	19-Jan-2021	6.65	6.80	6.80	6.40	6.70	6.65	6.58	31625	2.08	94	-	-
JAYSREETEA	EQ	19-Jan-2021	67.00	66.90	69.65	66.90	69.00	69.15	68.45	83880	57.42	1034	39895	47.56
JBCHEPHARM	EQ	19-Jan-2021	1021.45	1015.00	1034.15	1015.00	1020.00	1018.55	1025.34	46766	479.51	4272	28517	60.98
JBFIND	BE	19-Jan-2021	14.00	13.75	14.70	13.55	13.85	14.00	14.13	50641	7.15	129	-	-
JBMA	EQ	19-Jan-2021	336.90	326.75	367.00	326.75	367.00	361.10	355.29	290708	1032.87	9023	131958	45.39
JCHAC	EQ	19-Jan-2021	2414.25	2426.35	2493.95	2421.35	2486.00	2469.60	2466.04	12242	301.89	2118	5877	48.01
JETAIRWAYS	BZ	19-Jan-2021	119.15	113.20	113.20	113.20	113.20	113.20	113.20	16000	18.11	121	-	-
JETFREIGHT	SM	19-Jan-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	16000	2.86	2	16000	100.00
JHS	EQ	19-Jan-2021	21.75	21.90	22.50	21.55	22.45	22.25	22.11	61289	13.55	272	39229	64.01
JINDALPHOT	BE	19-Jan-2021	23.60	24.75	24.75	24.75	24.75	24.75	24.75	4584	1.13	19	-	-
JINDALPOLY	EQ	19-Jan-2021	436.15	437.20	459.00	437.20	450.00	451.65	450.85	33041	148.97	1328	19268	58.32
JINDALSAW	EQ	19-Jan-2021	74.65	75.00	77.15	75.00	75.90	76.00	76.07	604827	460.11	6988	219710	36.33
JINDALSTEL	EQ	19-Jan-2021	282.45	286.00	298.70	284.20	296.25	295.90	291.25	8412997	24502.82	64757	1477235	17.56
JINDRILL	EQ	19-Jan-2021	84.60	86.70	86.70	82.80	85.65	85.65	85.44	13132	11.22	294	7804	59.43
JINDWORLD	EQ	19-Jan-2021	55.45	57.00	57.10	55.65	56.50	56.55	56.42	219009	123.56	2818	25793	11.78
JISLDVREQS	BE	19-Jan-2021	14.05	14.15	14.70	14.00	14.70	14.65	14.36	29405	4.22	124	-	-
JISLJALEQS	EQ	19-Jan-2021	20.80	21.05	21.80	20.95	21.80	21.80	21.72	2533108	550.30	2576	1339734	52.89
JITFINFRA	BE	19-Jan-2021	9.80	9.80	9.80	9.80	9.80	9.80	9.80	1200	0.12	10	-	-
JIYAECO	BE	19-Jan-2021	6.95	6.85	7.00	6.85	7.00	6.95	6.96	25684	1.79	101	-	-
JKCEMENT	EQ	19-Jan-2021	2155.10	2171.70	2175.15	2106.95	2143.50	2164.10	2147.38	56746	1218.55	5891	27953	49.26
JKIL	EQ	19-Jan-2021	140.60	143.65	144.75	141.15	143.25	143.75	143.12	99056	141.77	2335	51217	51.71
JKLAKSHMI	EQ	19-Jan-2021	325.90	329.40	330.00	323.60	327.50	327.35	326.80	382950	1251.48	10288	213831	55.84
JKPAPER	EQ	19-Jan-2021	124.00	124.75	128.90	124.15	127.65	127.90	127.29	723453	920.85	7668	294952	40.77
JKTYRE	EQ	19-Jan-2021	87.70	88.65	91.95	88.50	90.75	90.30	90.16	4533704	4087.50	24928	1029906	22.72
JMA	EQ	19-Jan-2021	34.20	33.85	34.50	33.80	34.10	34.25	34.14	14139	4.83	90	13191	93.30
JMCPROJECT	EQ	19-Jan-2021	67.35	67.05	68.50	67.05	68.00	67.65	67.93	116026	78.82	959	62628	53.98
JMFINANCIL	EQ	19-Jan-2021	84.05	85.00	87.30	84.60	86.40	86.20	85.45	2143191	1831.37	11115	1226346	57.22
JMTAUTOLTD	BE	19-Jan-2021	3.20	3.25	3.35	3.15	3.35	3.35	3.27	650172	21.28	976	-	-
JNPT	N1	19-Jan-2021	1038.10	1040.01	1040.01	1036.10	1036.10	1037.62	1037.63	1780	18.47	6	1000	56.18
JOCIL	EQ	19-Jan-2021	176.95	180.00	185.90	179.20	181.00	180.10	180.50	4143	7.48	161	3373	81.41
JPASSOCIAT	EQ	19-Jan-2021	7.05	7.00	7.40	7.00	7.30	7.30	7.32	12601315	922.90	7790	7585343	60.19
JPINFRATEC	BE	19-Jan-2021	1.95	1.95	2.00	1.95	2.00	2.00	2.00	543857	10.87	303	-	-
JPOLYINVST	BE	19-Jan-2021	24.95	24.95	26.15	24.95	26.15	26.15	26.15	1338	0.35	16	-	-
JPPOWER	EQ	19-Jan-2021	2.95	2.95	3.05	2.95	3.05	3.05	3.04	8908950	270.93	2922	5383028	60.42
JSL	EQ	19-Jan-2021	85.95	86.55	88.90	86.25	87.50	87.35	87.54	594348	520.31	3853	308360	51.88
JSLHISAR	EQ	19-Jan-2021	145.25	146.85	149.75	146.30	149.00	148.75	148.32	268517	398.25	3076	97975	36.49
JSWENERGY	EQ	19-Jan-2021	72.30	72.75	74.95	72.60	74.60	74.65	73.81	3308483	2441.98	15881	1215714	36.75
JSWHL	EQ	19-Jan-2021	3508.95	3474.30	3610.30	3474.30	3546.50	3568.95	3562.48	541	19.27	155	385	71.16
JSWISPL	EQ	19-Jan-2021	33.50	33.95	34.45	33.25	34.25	33.95	33.73	702818	237.09	1453	595044	84.67
JSWSTEEL	EQ	19-Jan-2021	383.10	386.20	397.75	381.60	395.65	395.40	390.20	5842513	22797.75	55051	827852	14.17
JTEKTINDIA	EQ	19-Jan-2021	94.95	95.85	96.85	93.30	94.45	94.00	95.22	358296	341.17	4521	164974	46.04
JUBILANT	EQ	19-Jan-2021	946.30	954.95	985.80	950.05	984.00	981.15	969.45	348191	3375.54	15624	154757	44.45
JUBLFOOD	EQ	19-Jan-2021	2802.40	2795.00	2831.00	2751.00	2802.00	2801.75	2777.24	964143	26776.57	51885	228116	23.66
JUBLINDS	EQ	19-Jan-2021	234.95	234.95	239.00	233.50	234.95	234.85	236.12	14032	33.13	637	7970	56.80
JUMPNET	EQ	19-Jan-2021	12.25	12.05	12.05	12.05	12.05	12.05	12.05	83389	10.05	242	83389	100.00
JUNIORBEES	EQ	19-Jan-2021	345.44	356.00	356.00	314.40	353.00	353.03	351.96	41151	144.83	2269	26844	65.23
JUSTDIAL	EQ	19-Jan-2021	667.00	672.00	678.20	655.50	662.15	661.55	667.46	639146	4266.07	18458	123303	19.29
JYOTHYLAB	EQ	19-Jan-2021	156.15	157.10	159.00	156.40	157.00	156.75	157.59	166279	262.04	3255	95224	57.27
KABRAEXTRU	EQ	19-Jan-2021	111.15	111.85	114.50	110.00	112.40	111.75	112.50	75208	84.61	1686	30003	39.89
KAJARIACER	EQ	19-Jan-2021	744.40	752.35	775.00	749.20	768.00	769.50	763.64	504243	3850.58	35896	301882	59.87
KAKATCEM	EQ	19-Jan-2021	178.25	181.90	186.25	180.10	181.50	182.30	183.84	16283	29.93	466	9281	57.00
KALPATPOWR	EQ	19-Jan-2021	322.15	324.45	329.00	320.10	323.75	323.10	324.02	151994	492.49	5048	85443	56.21
KALYANIFRG	BE	19-Jan-2021	158.55	152.00	156.95	151.00	152.05	153.15	154.27	955	1.47	25	-	-
KAMATHOTEL	EQ	19-Jan-2021	36.00	36.05	36.85	36.00	36.30	36.35	36.30	40144	14.57	278	29169	72.66
KAMDHENU	EQ	19-Jan-2021	127.15	128.10	134.85	127.50	131.95	133.35	132.37	94880	125.59	1060	68285	71.97
KANANIIND	EQ	19-Jan-2021	5.15	5.20	5.35	4.90	5.20	5.25	5.03	55724	2.80	73	37122	66.62
KANORICHEM	BE	19-Jan-2021	54.95	53.85	57.00	53.85	55.85	55.20	55.46	17716	9.82	176	-	-
KANPRPLA	EQ	19-Jan-2021	121.05	121.45	124.25	118.00	120.00	119.80	119.73	4779	5.72	308	2625	54.93
KANSAINER	EQ	19-Jan-2021	644.60	647.00	657.95	634.00	644.00	651.45	645.52	328755	2122.19	13864	163224	49.65
KAPSTON	BE	19-Jan-2021	104.00	104.00	104.00	98.80	102.00	102.00	101.31	231	0.23	8	-	-
KARDA	EQ	19-Jan-2021	119.35	123.00	123.00	119.00	119.00	119.65	120.48	5664	6.82	128	3735	65.94
KARMAENG	BE	19-Jan-2021	20.15	20.05	20.10	19.15	19.15	19.20	19.33	12490	2.41	87	-	-
KARURVYSYA	EQ	19-Jan-2021	45.25	45.25	46.50	45.25	46.20	46.25	46.13	830045	382.87	3671	466221	56.17
KAUSHALYA	BE	19-Jan-2021	1.85	1.90	1.90	1.80	1.90	1.90	1.84	6477	0.12	25	-	-
KAYA	EQ	19-Jan-2021	326.75	327.00	335.00	322.00	326.00	328.95	330.14	31374	103.58	888	20650	65.82
KCP	EQ	19-Jan-2021	68.90	70.00	71.10	69.45	70.05	69.95	70.29	160728	112.97	1531	93370	58.09
KCPSUGIND	EQ	19-Jan-2021	16.15	16.50	16.60	16.25	16.40	16.40	16.41	139392	22.87	415	71592	51.36
KDDL	EQ	19-Jan-2021	225.10	245.40	258.55	235.10	235.20	237.55	247.29	11226	27.76	547	3370	30.02
KEC	EQ	19-Jan-2021	345.80	344.90	355.95	344.05	349.50	348.30	350.84	342671	1202.22	15274	183024	53.41
KECL	EQ	19-Jan-2021	15.45	16.15	16.15	14.90	15.25	15.20	15.21	197094	29.98	438	149926	76.07
KEERTI	EQ	19-Jan-2021	26.10	27.25	27.50	26.00	27.00	27.00	26.75	25200	6.74	106	16035	63.63
KEI	EQ	19-Jan-2021	508.10	516.25	524.90	503.60	510.50	510.75	514.21	484692	2492.34	17730	120679	24.90
KELLTONTEC	EQ	19-Jan-2021	83.30	84.00	86.50	83.50	83.75	84.80	85.03	1899106	1614.83	9934	993774	52.33
KENNAMET	EQ	19-Jan-2021	899.05	899.00	933.45	898.00	910.00	919.05	915.32	2576	23.58	363	1421	55.16
KERNEX	BE	19-Jan-2021	27.30	27.45	28.20	27.05	27.30	28.20	27.90	5086	1.42	37	-	-
KESORAMIND	EQ	19-Jan-2021	60.50	61.30	61.85	60.75	61.50	61.25	61.36	206834	126.92	1458	117501	56.81
KEYFINSERV	EQ	19-Jan-2021	73.85	74.00	75.20	73.20	75.05	74.25	74.22	3451	2.56	119	2539	73.57
KGL	BZ	19-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.30	0.31	1744010	5.35	127	-	-
KHADIM	EQ	19-Jan-2021	126.60	126.60	132.20	126.60	128.90	128.55	129.53	107714	139.52	2219	60739	56.39
KHAICHEM	EQ	19-Jan-2021	28.00	28.60	29.20	28.10	28.60	28.45	28.59	219861	62.87	1497	81814	37.21
KHANDSE	BE	19-Jan-2021	17.20	16.50	18.00	16.50	18.00	18.00	17.34	4901	0.85	24	-	-
KHFM	SM	19-Jan-2021	27.90	29.25	31.80	29.25	31.80	31.80	30.36	21000	6.38	7	21000	100.00
KICL	EQ	19-Jan-2021	1564.35	1552.60	1604.05	1551.00	1553.00	1558.80	1567.77	625	9.80	158	531	84.96
KILITCH	BE	19-Jan-2021	93.45	93.45	96.75	93.25	94.95	94.95	95.06	1623	1.54	36	-	-
KINGFA	EQ	19-Jan-2021	647.90	650.05	750.00	640.00	698.00	692.35	716.07	142772	1022.34	8690	34858	24.42
KIOCL	EQ	19-Jan-2021	134.00	134.60	138.60	134.55	137.40	136.75	135.99	28300	38.48	609	13573	47.96
KIRIINDUS	EQ	19-Jan-2021	509.75	512.30	517.65	509.95	513.25	512.80	513.21	103451	530.92	2074	61232	59.19
KIRLFER	EQ	19-Jan-2021	143.40	143.70	151.00	143.70	148.70	148.90	147.74	160118	236.57	1632	119841	74.85
KIRLOSBROS	EQ	19-Jan-2021	134.10	136.65	138.50	134.05	136.50	136.10	136.06	86577	117.80	1461	56907	65.73
KIRLOSENG	EQ	19-Jan-2021	122.60	123.60	125.70	123.60	124.45	124.45	124.64	79055	98.54	1890	30546	38.64
KIRLOSIND	EQ	19-Jan-2021	810.00	811.55	820.95	801.05	810.00	807.70	809.60	708	5.73	124	399	56.36
KITEX	EQ	19-Jan-2021	107.15	108.20	109.90	107.40	108.45	108.65	108.80	67336	73.26	968	39018	57.95
KKCL	EQ	19-Jan-2021	931.15	931.15	954.95	910.05	911.55	916.95	932.53	992	9.25	216	570	57.46
KMSUGAR	EQ	19-Jan-2021	11.55	11.70	12.00	11.60	11.75	11.80	11.90	172081	20.47	292	95635	55.58
KNRCON	EQ	19-Jan-2021	354.80	358.60	368.80	358.55	361.10	361.60	363.37	146319	531.68	6311	58589	40.04
KOKUYOCMLN	EQ	19-Jan-2021	65.65	66.40	69.30	66.00	66.60	66.50	67.25	297611	200.13	3307	126365	42.46
KOLTEPATIL	EQ	19-Jan-2021	244.35	244.20	258.00	242.35	245.70	247.35	251.88	369323	930.23	13275	104044	28.17
KOPRAN	EQ	19-Jan-2021	124.80	126.00	131.00	126.00	129.00	128.85	128.89	377980	487.18	4312	193216	51.12
KOTAKBANK	EQ	19-Jan-2021	1846.95	1856.10	1892.00	1845.25	1888.80	1887.00	1871.00	4805514	89911.01	115766	3374148	70.21
KOTAKBKETF	EQ	19-Jan-2021	320.72	323.67	327.74	321.65	327.65	327.24	325.25	48523	157.82	421	29259	60.30
KOTAKGOLD	EQ	19-Jan-2021	427.15	430.85	430.90	427.25	430.80	430.70	429.44	15481	66.48	689	9368	60.51
KOTAKNIFTY	EQ	19-Jan-2021	149.34	154.89	156.30	149.20	151.19	151.29	150.72	25682	38.71	405	16070	62.57
KOTAKNV20	EQ	19-Jan-2021	76.36	77.10	77.20	76.30	76.40	76.80	76.56	4772	3.65	116	3966	83.11
KOTAKPSUBK	EQ	19-Jan-2021	183.78	200.30	200.30	185.50	190.00	188.13	188.19	25266	47.55	571	8441	33.41
KOTARISUG	EQ	19-Jan-2021	16.45	16.45	18.10	16.45	18.00	17.75	17.50	83534	14.62	308	62977	75.39
KOTHARIPET	EQ	19-Jan-2021	22.95	23.50	23.95	22.80	23.25	23.10	23.21	70753	16.42	304	30301	42.83
KOTHARIPRO	EQ	19-Jan-2021	76.95	78.00	79.00	76.50	77.60	77.65	77.78	10133	7.88	198	6589	65.03
KPITTECH	EQ	19-Jan-2021	132.15	134.45	142.40	134.45	139.40	139.85	139.27	1297616	1807.14	17364	423003	32.60
KPRMILL	EQ	19-Jan-2021	890.55	905.00	917.90	891.85	897.60	901.15	902.46	18081	163.17	1736	10441	57.75
KRBL	EQ	19-Jan-2021	230.30	232.10	237.15	231.65	236.00	235.50	234.73	212509	498.82	4420	108881	51.24
KREBSBIO	EQ	19-Jan-2021	125.10	126.35	132.85	124.30	131.15	131.75	129.04	42098	54.32	813	24963	59.30
KRIDHANINF	BE	19-Jan-2021	4.05	4.20	4.25	3.85	4.25	4.20	4.21	126856	5.34	120	-	-
KRISHANA	BE	19-Jan-2021	72.70	73.80	73.80	70.00	70.00	70.20	71.33	567	0.40	16	-	-
KRITIKA	SM	19-Jan-2021	37.50	37.50	37.60	35.00	37.60	37.60	36.70	12000	4.40	3	12000	100.00
KSB	EQ	19-Jan-2021	666.85	668.00	674.50	662.00	671.00	668.10	668.69	12659	84.65	978	7592	59.97
KSCL	EQ	19-Jan-2021	542.05	540.35	552.00	540.35	545.80	544.45	546.46	150410	821.92	4706	74734	49.69
KSHITIJPOL	SM	19-Jan-2021	25.80	25.40	25.75	25.00	25.00	25.00	25.25	28000	7.07	7	16000	57.14
KSL	EQ	19-Jan-2021	278.05	278.20	284.40	278.20	280.50	280.90	281.76	50304	141.74	1874	24909	49.52
KSOLVES	SM	19-Jan-2021	541.50	514.45	514.45	514.45	514.45	514.45	514.45	2100	10.80	7	2100	100.00
KTKBANK	EQ	19-Jan-2021	63.35	63.85	64.95	63.60	63.85	63.95	64.22	2073240	1331.49	8438	774524	37.36
KUANTUM	EQ	19-Jan-2021	53.10	53.25	54.50	52.60	54.50	53.80	53.48	9490	5.08	265	6127	64.56
KWALITY	EQ	19-Jan-2021	3.05	2.90	3.15	2.90	2.90	2.90	2.92	3275466	95.61	1423	2107185	64.33
L&TFH	EQ	19-Jan-2021	99.55	100.50	108.80	100.20	106.75	107.10	105.91	55414378	58691.40	175348	13098589	23.64
L&TFINANCE	N8	19-Jan-2021	1082.00	1071.20	1071.20	1071.20	1071.20	1071.20	1071.20	101	1.08	5	100	99.01
L&TFINANCE	NE	19-Jan-2021	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	37	0.40	4	37	100.00
L&TFINANCE	NU	19-Jan-2021	1165.00	1163.00	1200.00	1163.00	1170.00	1170.00	1164.92	63	0.73	4	63	100.00
L&TFINANCE	NY	19-Jan-2021	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	2	0.02	1	2	100.00
L&TFINANCE	Y3	19-Jan-2021	1021.96	1049.00	1049.00	1045.00	1047.00	1046.00	1048.00	6	0.06	4	4	66.67
L&TFINANCE	Y5	19-Jan-2021	1072.33	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	10	0.11	1	10	100.00
L&TFINANCE	Y7	19-Jan-2021	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	10	0.11	1	10	100.00
L&TFINANCE	Y9	19-Jan-2021	1085.00	1087.99	1099.00	1087.99	1099.00	1099.00	1092.40	315	3.44	17	315	100.00
L&TINFRA	N5	19-Jan-2021	1065.74	1065.73	1075.00	1065.66	1066.50	1066.50	1066.28	316	3.37	23	310	98.10
L&TINFRA	N6	19-Jan-2021	2185.74	2185.00	2186.95	2185.00	2186.50	2186.50	2185.36	109	2.38	16	109	100.00
LAGNAM	SM	19-Jan-2021	17.05	17.90	17.90	17.90	17.90	17.90	17.90	12000	2.15	4	12000	100.00
LAKPRE	BZ	19-Jan-2021	6.75	6.70	6.70	6.45	6.45	6.45	6.45	4346	0.28	15	-	-
LALPATHLAB	EQ	19-Jan-2021	2234.90	2235.00	2295.50	2212.00	2295.50	2271.10	2245.89	97242	2183.95	12737	42866	44.08
LAMBODHARA	EQ	19-Jan-2021	46.20	46.20	49.00	46.20	47.50	47.55	47.89	33648	16.11	413	11843	35.20
LAOPALA	EQ	19-Jan-2021	222.55	226.00	228.00	223.05	227.70	225.30	225.86	54201	122.42	1899	30874	56.96
LASA	EQ	19-Jan-2021	90.40	90.00	93.60	90.00	90.15	91.40	92.32	62546	57.74	1257	25415	40.63
LAURUSLABS	EQ	19-Jan-2021	355.80	362.45	364.75	358.05	364.00	363.20	362.09	1643783	5952.05	28251	848728	51.63
LAXMIMACH	EQ	19-Jan-2021	5018.75	5043.85	5165.00	5043.00	5085.10	5075.25	5104.45	6214	317.19	2320	2628	42.29
LEMONTREE	EQ	19-Jan-2021	40.20	40.35	41.00	40.30	40.60	40.60	40.68	684565	278.50	3729	367599	53.70
LFIC	EQ	19-Jan-2021	74.00	72.00	77.70	72.00	77.40	77.20	76.60	2371	1.82	45	1423	60.02
LGBBROSLTD	EQ	19-Jan-2021	284.95	287.95	296.00	287.95	294.00	293.40	291.88	27089	79.07	1018	14683	54.20
LGBFORGE	BE	19-Jan-2021	3.75	3.85	3.90	3.65	3.70	3.70	3.78	32902	1.24	83	-	-
LIBAS	EQ	19-Jan-2021	43.05	44.85	46.00	43.25	44.30	44.40	44.42	120900	53.71	596	39928	33.03
LIBERTSHOE	EQ	19-Jan-2021	144.55	145.00	147.15	145.00	146.15	146.00	146.28	46521	68.05	1119	19068	40.99
LICHSGFIN	EQ	19-Jan-2021	411.15	416.30	428.00	415.10	427.00	426.95	423.49	6634578	28096.82	65260	1628646	24.55
LICNETFGSC	EQ	19-Jan-2021	21.87	22.45	22.45	21.83	21.90	21.89	21.91	7116	1.56	80	6914	97.16
LICNETFN50	EQ	19-Jan-2021	158.68	160.00	163.90	158.12	158.46	158.47	158.88	543	0.86	80	413	76.06
LICNETFSEN	EQ	19-Jan-2021	526.60	525.00	590.00	510.81	532.29	543.08	528.96	302	1.60	112	182	60.26
LICNFNHGP	EQ	19-Jan-2021	150.78	154.90	154.90	148.00	149.59	149.50	149.39	969	1.45	62	706	72.86
LIKHITHA	EQ	19-Jan-2021	186.80	189.90	191.75	188.20	190.30	190.50	189.78	104798	198.88	1848	36963	35.27
LINCOLN	EQ	19-Jan-2021	230.10	231.90	237.05	231.90	233.00	233.40	234.81	37125	87.17	1407	16829	45.33
LINCPEN	EQ	19-Jan-2021	175.35	176.00	179.95	175.00	177.00	176.10	177.17	1367	2.42	130	977	71.47
LINDEINDIA	EQ	19-Jan-2021	934.00	941.10	949.70	921.45	928.90	928.45	928.89	74350	690.63	3836	57494	77.33
LIQUIDBEES	EQ	19-Jan-2021	1000.00	1001.90	1001.90	999.25	1000.01	1000.00	1000.00	1118059	11180.60	3594	861016	77.01
LIQUIDETF	EQ	19-Jan-2021	1000.00	1000.04	1000.04	999.99	1000.00	999.99	1000.00	4337	43.37	37	4054	93.47
LOKESHMACH	BE	19-Jan-2021	39.30	40.40	41.25	38.00	41.25	41.25	40.75	27676	11.28	106	-	-
LOTUSEYE	EQ	19-Jan-2021	35.35	35.15	35.75	35.00	35.75	35.40	35.25	12154	4.28	75	11464	94.32
LOVABLE	BE	19-Jan-2021	87.15	86.20	88.65	85.50	87.90	86.75	87.37	14857	12.98	231	-	-
LPDC	EQ	19-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	25164	0.63	39	25164	100.00
LSIL	BE	19-Jan-2021	0.90	0.90	0.95	0.85	0.90	0.85	0.87	1484011	12.96	613	-	-
LT	EQ	19-Jan-2021	1336.05	1340.05	1382.00	1337.00	1370.40	1369.85	1367.17	3885798	53125.47	104089	1569737	40.40
LTI	EQ	19-Jan-2021	4008.85	4087.00	4169.80	4051.70	4094.95	4091.35	4095.83	432450	17712.42	24868	345825	79.97
LTTS	EQ	19-Jan-2021	2375.85	2410.00	2622.95	2305.00	2581.70	2576.85	2561.46	969850	24842.30	74940	187415	19.32
LUMAXIND	EQ	19-Jan-2021	1361.20	1368.05	1380.00	1345.00	1362.00	1368.45	1365.31	4459	60.88	679	2603	58.38
LUMAXTECH	EQ	19-Jan-2021	124.30	126.30	141.00	125.00	133.00	133.65	133.52	462892	618.07	5572	141838	30.64
LUPIN	EQ	19-Jan-2021	1063.00	1070.00	1098.90	1070.00	1090.90	1089.20	1083.65	2381709	25809.42	38498	410168	17.22
LUXIND	EQ	19-Jan-2021	1580.50	1588.30	1635.00	1567.10	1597.10	1599.70	1611.90	34200	551.27	2520	5232	15.30
LYKALABS	EQ	19-Jan-2021	29.85	30.80	31.30	29.50	31.30	31.30	30.86	86888	26.81	395	77523	89.22
LYPSAGEMS	BE	19-Jan-2021	5.00	5.00	5.25	4.90	5.25	5.25	5.20	57040	2.96	52	-	-
M&M	EQ	19-Jan-2021	809.00	810.00	819.60	801.55	808.60	808.05	809.88	3991167	32323.81	73501	1151509	28.85
M&MFIN	EQ	19-Jan-2021	177.80	178.95	184.15	178.35	181.50	182.15	182.02	10475730	19068.07	63030	4081945	38.97
M100	EQ	19-Jan-2021	22.42	22.75	23.05	22.43	22.90	22.90	22.80	165142	37.65	1704	136672	82.76
M17RD	MF	19-Jan-2021	6.57	7.20	7.22	7.20	7.22	7.22	7.22	6000	0.43	3	6000	100.00
M50	EQ	19-Jan-2021	139.16	139.20	141.90	139.20	141.90	141.90	141.18	770	1.09	24	716	92.99
MAANALU	EQ	19-Jan-2021	114.50	115.65	116.75	113.55	114.05	115.00	115.04	23081	26.55	835	9526	41.27
MACPOWER	BE	19-Jan-2021	112.10	109.00	115.00	109.00	114.00	114.00	111.51	5393	6.01	32	-	-
MADHAV	EQ	19-Jan-2021	55.80	55.60	58.35	55.60	56.60	57.05	57.17	74909	42.82	739	51779	69.12
MADHUCON	BE	19-Jan-2021	5.00	5.20	5.20	4.80	5.10	5.10	5.01	11496	0.58	66	-	-
MADRASFERT	EQ	19-Jan-2021	30.10	30.45	31.00	29.50	29.50	29.70	30.05	371225	111.57	1934	179869	48.45
MAESGETF	EQ	19-Jan-2021	24.57	25.21	25.21	24.74	25.01	25.00	24.92	9751	2.43	61	7235	74.20
MAGADSUGAR	EQ	19-Jan-2021	113.55	114.00	115.95	113.50	114.50	114.45	114.56	6994	8.01	199	4731	67.64
MAGMA	EQ	19-Jan-2021	43.65	44.25	45.50	43.40	44.00	44.00	44.31	407150	180.42	1686	230513	56.62
MAGMA	N5	19-Jan-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	100	1.16	1	100	100.00
MAGNUM	EQ	19-Jan-2021	4.90	4.90	4.90	4.70	4.70	4.70	4.77	6609	0.32	19	6359	96.22
MAHABANK	EQ	19-Jan-2021	14.75	15.00	16.15	14.85	15.85	15.85	15.71	28865672	4534.99	26889	9105119	31.54
MAHAPEXLTD	BE	19-Jan-2021	82.40	82.00	84.80	80.50	80.50	80.85	81.80	6311	5.16	46	-	-
MAHASTEEL	EQ	19-Jan-2021	114.80	115.20	122.00	111.40	122.00	120.95	117.01	76431	89.43	1503	31670	41.44
MAHEPC	EQ	19-Jan-2021	157.80	160.10	163.75	158.85	161.40	161.65	161.93	192443	311.62	3858	57772	30.02
MAHESHWARI	BE	19-Jan-2021	84.40	84.40	84.40	83.25	84.00	83.40	83.89	6883	5.77	80	-	-
MAHICKRA	SM	19-Jan-2021	79.10	80.10	80.10	79.25	80.00	80.00	79.78	4500	3.59	3	4500	100.00
MAHINDCIE	EQ	19-Jan-2021	157.00	159.95	162.35	152.05	161.30	161.20	160.57	86481	138.86	4083	48173	55.70
MAHLIFE	EQ	19-Jan-2021	374.95	373.10	388.50	373.10	379.15	378.75	379.69	32173	122.16	2422	17336	53.88
MAHLOG	EQ	19-Jan-2021	413.90	425.00	437.80	420.50	436.00	432.85	427.73	33596	143.70	2615	15152	45.10
MAHSCOOTER	EQ	19-Jan-2021	3550.50	3568.30	3648.00	3560.30	3600.00	3585.55	3598.32	8201	295.10	1343	4892	59.65
MAHSEAMLES	EQ	19-Jan-2021	304.40	305.15	311.55	305.15	306.90	306.70	308.48	25729	79.37	1306	13388	52.03
MAITHANALL	EQ	19-Jan-2021	633.30	642.75	658.90	638.00	644.80	643.35	649.14	64177	416.60	2633	30359	47.31
MAJESCO	EQ	19-Jan-2021	27.35	28.70	28.70	28.70	28.70	28.70	28.70	4938	1.42	107	4938	100.00
MALUPAPER	BE	19-Jan-2021	29.30	29.70	29.70	28.90	28.90	29.05	29.22	3337	0.98	44	-	-
MAN50ETF	EQ	19-Jan-2021	145.58	146.56	148.48	146.56	148.33	148.34	147.61	418	0.62	34	359	85.89
MANAKALUCO	EQ	19-Jan-2021	8.95	8.85	9.15	8.75	8.80	8.80	8.88	6008	0.53	59	4621	76.91
MANAKCOAT	EQ	19-Jan-2021	8.65	9.00	9.00	8.30	8.45	8.40	8.52	25463	2.17	92	19931	78.27
MANAKSIA	EQ	19-Jan-2021	54.05	54.10	55.50	53.65	54.20	54.00	54.34	62181	33.79	659	45787	73.64
MANAKSTEEL	EQ	19-Jan-2021	23.45	24.20	24.20	22.70	23.15	23.05	23.41	79886	18.70	416	53802	67.35
MANALIPETC	EQ	19-Jan-2021	35.80	36.05	37.60	35.80	36.80	36.75	36.87	964090	355.47	3221	499916	51.85
MANAPPURAM	EQ	19-Jan-2021	162.20	163.00	167.00	163.00	166.00	166.45	165.49	3557769	5887.78	19227	629065	17.68
MANGALAM	EQ	19-Jan-2021	127.25	127.65	134.70	127.65	133.35	133.85	132.53	28559	37.85	617	17206	60.25
MANGCHEFER	EQ	19-Jan-2021	58.05	58.50	60.85	58.50	60.15	59.95	59.57	650098	387.23	3216	357596	55.01
MANGLMCEM	EQ	19-Jan-2021	233.70	237.40	240.50	234.25	239.85	237.35	238.10	15292	36.41	978	7480	48.91
MANGTIMBER	EQ	19-Jan-2021	9.00	9.10	9.40	9.10	9.15	9.15	9.11	53466	4.87	17	53466	100.00
MANINDS	EQ	19-Jan-2021	82.55	85.50	86.30	84.00	85.20	85.45	85.27	543495	463.44	4942	251634	46.30
MANINFRA	EQ	19-Jan-2021	34.30	34.95	35.55	34.70	34.95	34.95	35.08	257907	90.48	1545	128595	49.86
MANUGRAPH	EQ	19-Jan-2021	12.60	12.65	13.20	12.00	13.00	13.00	12.44	13210	1.64	111	8843	66.94
MANXT50	EQ	19-Jan-2021	329.35	319.47	336.00	319.47	335.71	335.62	331.37	734	2.43	46	587	79.97
MARALOVER	BE	19-Jan-2021	25.95	25.95	26.50	25.25	26.10	26.00	25.89	15599	4.04	85	-	-
MARATHON	EQ	19-Jan-2021	88.75	91.50	91.50	87.35	88.90	88.50	89.66	44758	40.13	257	38516	86.05
MARICO	EQ	19-Jan-2021	411.05	413.10	418.50	411.25	417.00	417.15	416.44	2213374	9217.47	33633	1021593	46.16
MARINE	EQ	19-Jan-2021	217.65	220.00	223.70	216.85	222.00	221.75	220.92	95663	211.33	595	58765	61.43
MARKSANS	EQ	19-Jan-2021	56.85	57.45	58.80	57.00	57.20	57.40	57.92	818242	473.90	4073	418702	51.17
MARSHALL	SM	19-Jan-2021	12.50	12.00	12.00	11.90	11.90	11.90	11.93	15000	1.79	5	15000	100.00
MARUTI	EQ	19-Jan-2021	7830.65	7900.00	7990.30	7835.00	7905.00	7922.60	7920.93	779892	61774.73	71087	138955	17.82
MASFIN	EQ	19-Jan-2021	871.80	872.15	909.50	872.15	893.00	888.05	891.17	24086	214.65	2144	13104	54.41
MASTEK	EQ	19-Jan-2021	1156.10	1175.00	1209.95	1076.85	1080.00	1088.75	1126.08	383260	4315.81	27374	225676	58.88
MATRIMONY	EQ	19-Jan-2021	790.90	787.00	829.95	787.00	810.05	816.85	816.07	5474	44.67	640	2372	43.33
MAWANASUG	BE	19-Jan-2021	32.30	33.00	33.75	32.15	33.45	32.80	32.98	31401	10.35	162	-	-
MAXHEALTH	EQ	19-Jan-2021	164.35	166.35	170.00	164.80	165.00	165.70	167.75	547763	918.86	9101	245434	44.81
MAXIND	EQ	19-Jan-2021	61.20	61.40	62.70	61.40	62.65	62.30	62.20	169804	105.61	1363	78374	46.16
MAXVIL	EQ	19-Jan-2021	46.60	46.30	51.40	46.30	50.50	50.50	49.84	347348	173.11	1317	251387	72.37
MAYURUNIQ	EQ	19-Jan-2021	280.85	284.00	312.25	280.65	310.50	309.55	302.20	132441	400.24	4189	57836	43.67
MAZDA	EQ	19-Jan-2021	516.65	522.45	543.00	517.00	529.00	529.35	530.79	14201	75.38	603	8147	57.37
MAZDOCK	EQ	19-Jan-2021	212.05	213.50	216.90	213.00	214.50	214.65	215.04	487691	1048.72	6813	134850	27.65
MBAPL	BE	19-Jan-2021	73.80	71.50	72.00	71.50	71.85	71.85	71.70	2971	2.13	13	-	-
MBECL	BE	19-Jan-2021	5.60	5.60	5.80	5.50	5.60	5.70	5.62	24626	1.39	73	-	-
MBLINFRA	EQ	19-Jan-2021	18.45	18.90	19.35	18.55	19.35	19.35	19.22	122526	23.55	272	88741	72.43
MC1RG	MF	19-Jan-2021	8.42	9.26	9.26	9.26	9.26	9.26	9.26	30000	2.78	5	30000	100.00
MCDHOLDING	BE	19-Jan-2021	32.90	32.50	33.40	31.60	32.90	32.75	32.40	17700	5.73	132	-	-
MCDOWELL-N	EQ	19-Jan-2021	627.45	627.15	639.60	627.00	628.00	628.75	632.07	1676565	10597.05	35368	783175	46.71
MCL	BE	19-Jan-2021	92.90	92.85	92.85	88.90	91.00	91.40	89.79	33120	29.74	163	-	-
MCLEODRUSS	EQ	19-Jan-2021	20.95	20.90	21.80	19.95	19.95	20.10	20.39	543260	110.78	1078	477542	87.90
MCX	EQ	19-Jan-2021	1638.40	1640.80	1657.00	1632.05	1651.95	1646.40	1641.95	87713	1440.20	6600	34539	39.38
MEGASOFT	EQ	19-Jan-2021	11.90	12.40	12.40	11.80	11.90	11.90	12.07	34983	4.22	173	21444	61.30
MEGH	EQ	19-Jan-2021	80.20	80.55	82.05	80.05	80.50	80.70	81.08	604624	490.24	4490	189598	31.36
MELSTAR	BZ	19-Jan-2021	2.60	2.60	2.60	2.50	2.50	2.50	2.52	14993	0.38	15	-	-
MENONBE	BE	19-Jan-2021	52.90	53.65	55.20	52.75	54.70	54.55	53.93	34473	18.59	193	-	-
MEP	EQ	19-Jan-2021	17.65	18.05	18.60	18.05	18.35	18.30	18.25	75909	13.86	288	47527	62.61
MERCATOR	BE	19-Jan-2021	1.15	1.10	1.15	1.10	1.15	1.15	1.11	701221	7.76	239	-	-
METALFORGE	BE	19-Jan-2021	6.95	6.65	6.65	6.65	6.65	6.65	6.65	2180	0.14	8	-	-
METKORE	BZ	19-Jan-2021	0.75	0.80	0.80	0.75	0.75	0.80	0.79	50784	0.40	33	-	-
METROPOLIS	EQ	19-Jan-2021	2187.30	2183.05	2227.95	2155.35	2220.00	2221.95	2208.02	60903	1344.75	8926	32780	53.82
MFSL	EQ	19-Jan-2021	692.95	700.30	722.00	694.20	710.80	712.50	709.97	1198671	8510.24	26020	309912	25.85
MGEL	EQ	19-Jan-2021	46.95	48.45	48.90	46.25	47.10	47.05	47.61	7483	3.56	109	4976	66.50
MGL	EQ	19-Jan-2021	1045.65	1046.00	1079.95	1046.00	1078.00	1077.90	1064.14	497055	5289.38	19657	81225	16.34
MHRIL	EQ	19-Jan-2021	214.60	218.50	218.50	214.25	214.70	214.75	215.44	45586	98.21	911	32918	72.21
MIDHANI	EQ	19-Jan-2021	194.55	196.00	199.80	196.00	198.75	198.90	197.81	499943	988.96	5928	188969	37.80
MILTON	SM	19-Jan-2021	13.00	12.35	12.35	12.35	12.35	12.35	12.35	4400	0.54	1	4400	100.00
MINDACORP	EQ	19-Jan-2021	85.70	86.10	89.90	86.10	89.05	89.30	88.62	342396	303.43	2955	170270	49.73
MINDAIND	EQ	19-Jan-2021	406.25	406.25	417.45	406.25	414.50	415.50	412.94	138808	573.19	5228	82093	59.14
MINDSPACE	RR	19-Jan-2021	338.98	339.99	340.99	338.50	338.95	338.99	339.21	368600	1250.33	206	361600	98.10
MINDTECK	EQ	19-Jan-2021	45.35	46.40	47.60	43.20	47.60	47.60	45.55	27574	12.56	479	15439	55.99
MINDTREE	EQ	19-Jan-2021	1663.55	1700.00	1760.00	1664.15	1682.00	1681.90	1706.69	4558068	77792.08	151650	397289	8.72
MIRCELECTR	BE	19-Jan-2021	12.85	13.00	13.00	12.30	12.80	12.65	12.59	264978	33.36	445	-	-
MIRZAINT	EQ	19-Jan-2021	54.50	54.80	55.65	54.50	54.80	54.75	55.03	338672	186.38	2805	110321	32.57
MITTAL	EQ	19-Jan-2021	13.60	14.00	14.00	13.00	13.20	13.15	13.28	115287	15.31	388	81501	70.69
MMFL	EQ	19-Jan-2021	496.65	494.10	499.90	473.00	475.00	477.50	483.06	30464	147.16	2498	13750	45.14
MMP	EQ	19-Jan-2021	86.00	86.50	88.70	78.40	86.25	84.70	84.53	16177	13.67	289	10398	64.28
MMTC	EQ	19-Jan-2021	29.90	30.20	30.80	30.20	30.35	30.35	30.43	1431527	435.60	3536	433680	30.29
MODIRUBBER	BE	19-Jan-2021	41.65	43.70	43.70	41.00	42.35	42.35	43.37	3289	1.43	33	-	-
MOHITIND	BE	19-Jan-2021	6.00	5.70	6.25	5.70	5.80	5.80	5.89	3039	0.18	16	-	-
MOHOTAIND	BE	19-Jan-2021	11.40	10.85	11.65	10.85	10.95	11.00	10.99	21010	2.31	110	-	-
MOIL	EQ	19-Jan-2021	139.40	143.00	143.05	140.35	142.80	142.60	142.17	208323	296.18	4800	107138	51.43
MOKSH	SM	19-Jan-2021	29.00	29.00	29.00	29.00	29.00	29.00	29.00	3000	0.87	1	3000	100.00
MOLDTECH	BE	19-Jan-2021	47.50	47.00	49.30	47.00	48.05	48.40	47.98	10795	5.18	74	-	-
MOLDTEKPP	E1	19-Jan-2021	184.30	194.80	209.85	190.00	199.80	196.20	199.23	2460	4.90	128	2147	87.28
MOLDTKPAC	EQ	19-Jan-2021	328.20	334.00	348.80	320.55	323.00	326.75	339.38	418221	1419.36	10573	105171	25.15
MOLDTKPAC	W1	19-Jan-2021	183.30	163.00	195.00	163.00	185.00	185.00	185.65	3545	6.58	58	3485	98.31
MONTECARLO	EQ	19-Jan-2021	230.80	232.05	237.70	231.95	234.90	232.80	234.19	17368	40.67	738	8025	46.21
MORARJEE	BE	19-Jan-2021	12.70	12.70	12.95	12.50	12.95	12.95	12.72	2992	0.38	33	-	-
MOREPENLAB	EQ	19-Jan-2021	29.15	29.35	30.25	29.30	29.45	29.50	29.68	1461131	433.70	4623	752582	51.51
MOTHERSUMI	EQ	19-Jan-2021	157.00	158.45	160.30	158.10	159.95	159.50	159.26	8283152	13192.02	50823	3092339	37.33
MOTILALOFS	EQ	19-Jan-2021	621.05	622.80	627.95	616.85	620.00	619.25	621.81	83986	522.24	3560	54605	65.02
MOTOGENFIN	BE	19-Jan-2021	19.75	20.30	20.40	19.20	20.05	19.25	19.72	2246	0.44	17	-	-
MPHASIS	EQ	19-Jan-2021	1635.00	1635.00	1665.00	1591.20	1620.00	1616.80	1631.79	194318	3170.86	14971	95868	49.34
MPSLTD	EQ	19-Jan-2021	354.35	352.05	363.80	352.05	362.00	362.05	358.88	5466	19.62	540	3302	60.41
MRF	EQ	19-Jan-2021	85661.85	86150.00	88005.70	86150.00	87600.05	87197.55	87013.11	21305	18538.14	12014	3202	15.03
MRPL	EQ	19-Jan-2021	38.25	38.40	40.80	38.40	40.35	40.10	39.47	1724678	680.65	11196	849865	49.28
MSPL	EQ	19-Jan-2021	8.00	8.35	8.35	7.75	8.10	8.10	7.93	40093	3.18	153	24248	60.48
MSTCLTD	EQ	19-Jan-2021	233.75	236.00	251.95	236.00	243.80	244.55	245.11	1434959	3517.16	30729	378602	26.38
MTEDUCARE	EQ	19-Jan-2021	9.20	9.40	9.40	9.00	9.10	9.05	9.12	248235	22.64	411	216122	87.06
MTNL	EQ	19-Jan-2021	13.80	14.10	14.25	13.80	14.05	14.00	14.01	1210544	169.60	2296	515197	42.56
MUKANDENGG	EQ	19-Jan-2021	13.00	13.35	13.40	12.80	12.80	13.00	13.04	2710	0.35	11	2157	79.59
MUKANDLTD	EQ	19-Jan-2021	65.30	67.00	68.70	66.00	66.50	66.30	66.94	48213	32.28	637	31382	65.09
MUKANDLTD	P1	19-Jan-2021	6.20	6.20	6.45	5.30	5.30	5.75	5.81	3865	0.22	27	2155	55.76
MUKTAARTS	EQ	19-Jan-2021	31.30	31.95	32.30	31.10	31.10	31.20	31.52	8859	2.79	96	5354	60.44
MUNJALAU	EQ	19-Jan-2021	58.65	59.00	60.00	59.00	59.20	59.35	59.40	125883	74.78	1347	70186	55.75
MUNJALSHOW	EQ	19-Jan-2021	138.95	138.50	144.90	138.50	139.40	140.45	141.44	27233	38.52	637	17003	62.44
MURUDCERA	EQ	19-Jan-2021	22.40	22.60	22.95	22.35	22.55	22.55	22.64	101782	23.04	531	50197	49.32
MUTHOOTCAP	EQ	19-Jan-2021	409.75	409.75	430.50	403.95	408.00	408.95	414.93	44236	183.55	1794	21221	47.97
MUTHOOTFIN	EQ	19-Jan-2021	1174.65	1174.60	1211.00	1171.15	1208.65	1207.85	1194.80	1068153	12762.32	38925	241533	22.61
N100	EQ	19-Jan-2021	924.23	926.06	934.00	926.06	933.47	933.90	932.57	17843	166.40	1060	10075	56.46
NABARD	N2	19-Jan-2021	1296.00	1296.00	1296.00	1290.01	1291.60	1291.59	1291.72	3832	49.50	42	3329	86.87
NACLIND	EQ	19-Jan-2021	41.95	42.50	42.50	41.50	41.50	41.55	41.76	51144	21.36	378	36904	72.16
NAGAFERT	BE	19-Jan-2021	4.85	4.95	4.95	4.70	4.80	4.80	4.86	187698	9.12	389	-	-
NAGREEKEXP	EQ	19-Jan-2021	19.20	19.90	20.15	19.55	19.70	19.85	19.95	7942	1.58	79	7011	88.28
NAHARCAP	EQ	19-Jan-2021	89.00	88.50	92.85	88.30	92.85	91.70	90.64	5652	5.12	152	3287	58.16
NAHARINDUS	BE	19-Jan-2021	47.10	45.20	48.60	45.20	48.00	47.55	47.28	9894	4.68	93	-	-
NAHARPOLY	EQ	19-Jan-2021	86.55	91.10	93.30	88.50	93.00	92.55	91.98	55195	50.77	868	29429	53.32
NAHARSPING	BE	19-Jan-2021	77.30	77.55	81.15	77.55	81.15	81.05	79.99	9129	7.30	97	-	-
NAM-INDIA	EQ	19-Jan-2021	334.95	338.90	341.85	333.35	338.05	337.00	336.63	1702570	5731.39	24618	859563	50.49
NANDANI	SM	19-Jan-2021	14.30	15.00	15.00	15.00	15.00	15.00	15.00	10000	1.50	2	10000	100.00
NATCOPHARM	EQ	19-Jan-2021	891.25	899.00	917.95	895.20	910.00	910.55	909.29	147706	1343.08	6819	66553	45.06
NATHBIOGEN	EQ	19-Jan-2021	275.05	280.50	293.95	274.05	293.95	285.80	281.66	205571	579.00	1638	139441	67.83
NATIONALUM	EQ	19-Jan-2021	43.45	43.90	45.25	43.55	45.10	44.95	44.50	13157314	5854.48	15228	2275388	17.29
NATNLSTEEL	BE	19-Jan-2021	4.10	4.10	4.30	3.90	4.00	4.00	4.17	6907	0.29	24	-	-
NAUKRI	EQ	19-Jan-2021	4896.40	4937.90	4996.60	4857.70	4910.65	4927.40	4927.17	962892	47443.28	46809	673375	69.93
NAVINFLUOR	EQ	19-Jan-2021	2496.95	2500.00	2568.00	2497.70	2540.00	2528.55	2535.32	61467	1558.38	7261	23901	38.88
NAVKARCORP	EQ	19-Jan-2021	42.20	42.55	43.15	42.25	42.95	42.55	42.71	234494	100.16	1357	130579	55.69
NAVNETEDUL	EQ	19-Jan-2021	84.55	84.55	87.45	84.10	84.80	85.00	85.52	137800	117.85	1725	69746	50.61
NBCC	EQ	19-Jan-2021	32.15	32.15	32.75	32.15	32.55	32.50	32.49	7557681	2455.21	12904	3192890	42.25
NBIFIN	EQ	19-Jan-2021	1648.75	1636.80	1644.85	1631.00	1633.70	1633.50	1638.99	301	4.93	60	216	71.76
NBVENTURES	EQ	19-Jan-2021	60.30	60.80	61.95	60.80	61.20	61.15	61.34	536104	328.86	3069	277990	51.85
NCC	EQ	19-Jan-2021	58.85	60.30	60.55	59.20	59.85	59.75	59.81	3948172	2361.44	14180	1440057	36.47
NCLIND	EQ	19-Jan-2021	147.25	148.00	152.25	148.00	148.40	148.80	150.39	184287	277.15	2575	89665	48.66
NCPSESDL24	EQ	19-Jan-2021	102.84	102.70	102.84	102.70	102.84	102.84	102.72	319	0.33	7	319	100.00
NDGL	EQ	19-Jan-2021	725.95	712.00	745.00	703.00	720.35	721.35	718.14	274	1.97	47	162	59.12
NDL	EQ	19-Jan-2021	28.60	28.20	31.00	28.20	30.75	30.35	30.00	32576	9.77	236	20788	63.81
NDRAUTO	EQ	19-Jan-2021	243.05	244.60	251.90	240.00	240.20	241.05	244.48	2859	6.99	173	1968	68.84
NDTV	EQ	19-Jan-2021	37.85	37.80	38.85	37.65	38.15	38.20	38.22	16521	6.31	235	12185	73.75
NECCLTD	EQ	19-Jan-2021	9.40	9.65	9.75	9.25	9.55	9.30	9.38	32927	3.09	140	20669	62.77
NECLIFE	EQ	19-Jan-2021	21.75	22.10	22.50	21.85	22.20	22.15	22.17	257073	56.98	935	138720	53.96
NELCAST	EQ	19-Jan-2021	69.10	70.10	73.60	69.85	72.70	72.95	72.08	163107	117.57	1742	68837	42.20
NELCO	EQ	19-Jan-2021	201.75	203.30	208.00	202.45	204.80	205.20	205.01	91095	186.76	2309	38049	41.77
NEOGEN	EQ	19-Jan-2021	708.05	724.00	731.00	710.00	719.00	717.30	721.22	15991	115.33	1398	8372	52.35
NESCO	EQ	19-Jan-2021	580.10	580.25	594.45	580.25	583.80	583.75	586.15	39348	230.64	2343	18097	45.99
NESTLEIND	EQ	19-Jan-2021	17630.70	17730.00	17820.50	17670.00	17770.50	17754.70	17743.87	62849	11151.85	12794	27178	43.24
NETF	EQ	19-Jan-2021	179.17	177.20	177.20	177.20	177.20	177.20	177.20	7	0.01	6	7	100.00
NETFCONSUM	EQ	19-Jan-2021	64.98	77.00	77.00	65.80	66.51	67.64	67.49	5440	3.67	93	4801	88.25
NETFDIVOPP	EQ	19-Jan-2021	34.61	34.60	35.90	34.45	35.23	34.71	34.96	958	0.33	61	643	67.12
NETFIT	EQ	19-Jan-2021	26.60	27.12	27.12	26.20	26.31	26.26	26.40	969183	255.85	3261	680861	70.25
NETFLTGILT	EQ	19-Jan-2021	22.44	25.00	25.00	22.39	22.48	22.48	22.45	181572	40.77	112	145812	80.31
NETFMID150	EQ	19-Jan-2021	81.76	82.95	83.66	81.13	83.64	83.50	83.18	72744	60.51	535	60584	83.28
NETFNIF100	EQ	19-Jan-2021	147.10	149.00	150.81	149.00	150.50	149.63	150.20	2684	4.03	47	2567	95.64
NETFNV20	EQ	19-Jan-2021	76.93	78.99	78.99	76.90	78.26	78.05	77.75	1987	1.54	76	1042	52.44
NETWORK18	EQ	19-Jan-2021	36.50	37.05	38.70	37.00	38.05	38.35	37.95	2301051	873.19	6122	1016881	44.19
NEULANDLAB	EQ	19-Jan-2021	1376.60	1409.85	1463.55	1362.55	1378.90	1384.20	1421.49	356210	5063.50	22548	114137	32.04
NEWGEN	EQ	19-Jan-2021	299.45	302.35	311.10	302.00	307.90	306.70	307.39	108247	332.74	5556	49292	45.54
NEXTMEDIA	BE	19-Jan-2021	6.30	6.30	6.30	6.00	6.00	6.00	6.01	1760	0.11	13	-	-
NFL	EQ	19-Jan-2021	42.10	42.60	43.00	42.20	42.30	42.30	42.46	610997	259.42	2619	253979	41.57
NH	EQ	19-Jan-2021	450.80	453.10	489.00	453.10	470.50	479.75	476.83	391492	1866.73	13866	176147	44.99
NHAI	N1	19-Jan-2021	1065.99	1065.00	1065.50	1060.60	1065.40	1065.47	1064.69	4382	46.65	29	4067	92.81
NHAI	N2	19-Jan-2021	1246.00	1244.01	1252.00	1243.10	1252.00	1251.03	1248.58	6124	76.46	39	5724	93.47
NHAI	N6	19-Jan-2021	1374.90	1368.00	1405.00	1368.00	1405.00	1389.16	1380.83	2180	30.10	71	1650	75.69
NHAI	N8	19-Jan-2021	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	161	1.92	9	161	100.00
NHAI	NA	19-Jan-2021	1291.46	1291.00	1291.99	1286.00	1287.06	1287.49	1287.57	3494	44.99	103	2336	66.86
NHAI	NE	19-Jan-2021	1258.25	1263.90	1263.90	1252.30	1252.30	1252.30	1252.55	135	1.69	7	135	100.00
NHBTF2014	N4	19-Jan-2021	5555.00	5500.00	5500.00	5500.00	5500.00	5500.00	5500.00	20	1.10	1	20	100.00
NHBTF2014	N5	19-Jan-2021	7200.00	7200.00	7200.00	6699.00	6699.00	6699.00	6949.50	2	0.14	2	2	100.00
NHBTF2014	N6	19-Jan-2021	7201.00	7220.00	7220.00	7131.00	7150.00	7150.00	7163.90	214	15.33	18	214	100.00
NHBTF2023	N4	19-Jan-2021	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	7400.00	9	0.67	1	9	100.00
NHBTF2023	N6	19-Jan-2021	6850.00	6850.00	6850.00	6805.51	6805.51	6805.51	6835.17	15	1.03	2	15	100.00
NHPC	EQ	19-Jan-2021	24.40	24.45	24.80	24.40	24.70	24.60	24.56	2832892	695.86	4659	1312804	46.34
NHPC	N6	19-Jan-2021	1475.00	1475.00	1480.00	1475.00	1480.00	1480.00	1477.63	19	0.28	4	19	100.00
NIACL	EQ	19-Jan-2021	130.55	130.30	138.25	129.60	135.55	134.45	133.85	1249988	1673.11	15225	322112	25.77
NIFTYBEES	EQ	19-Jan-2021	152.56	153.90	155.60	153.32	155.60	155.45	154.53	1986752	3070.22	10885	578357	29.11
NIFTYEES	EQ	19-Jan-2021	18850.00	18775.00	18775.00	18775.00	18775.00	18775.00	18775.00	1	0.19	1	1	100.00
NIITLTD	EQ	19-Jan-2021	197.75	198.80	200.75	196.50	197.00	196.95	198.10	419250	830.54	9958	260551	62.15
NILAINFRA	BE	19-Jan-2021	5.70	5.80	5.95	5.60	5.90	5.80	5.82	179532	10.46	315	-	-
NILASPACES	BE	19-Jan-2021	1.85	1.80	1.90	1.80	1.90	1.90	1.88	166946	3.14	143	-	-
NILKAMAL	EQ	19-Jan-2021	1441.10	1455.00	1483.90	1452.05	1477.80	1472.50	1462.63	5625	82.27	910	2836	50.42
NIPPOBATRY	EQ	19-Jan-2021	649.70	659.00	669.95	648.40	654.30	653.60	655.99	2998	19.67	405	1500	50.03
NIRAJ	BE	19-Jan-2021	40.85	42.00	42.70	40.85	42.20	42.20	42.28	168	0.07	5	-	-
NITCO	EQ	19-Jan-2021	24.10	24.20	24.80	23.70	23.95	23.90	23.97	60864	14.59	439	45369	74.54
NITINFIRE	BZ	19-Jan-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.71	182790	1.29	73	-	-
NITINSPIN	BE	19-Jan-2021	75.20	73.65	78.95	73.65	78.95	78.95	78.27	10400	8.14	98	-	-
NKIND	BE	19-Jan-2021	19.05	19.00	19.00	18.50	18.60	18.55	18.65	133	0.02	4	-	-
NLCINDIA	EQ	19-Jan-2021	53.40	53.70	54.70	53.55	54.00	53.95	54.06	648042	350.36	5663	328386	50.67
NMDC	EQ	19-Jan-2021	116.35	116.75	121.40	116.75	120.80	120.75	119.39	7496253	8949.75	25674	1751915	23.37
NOCIL	EQ	19-Jan-2021	140.90	142.40	146.80	142.10	144.75	145.05	144.06	696049	1002.70	9726	242018	34.77
NOIDATOLL	BE	19-Jan-2021	6.45	6.20	6.50	6.15	6.25	6.25	6.33	70922	4.49	161	-	-
NORBTEAEXP	EQ	19-Jan-2021	8.55	8.85	8.85	8.55	8.80	8.65	8.72	1477	0.13	21	770	52.13
NOVARTIND	EQ	19-Jan-2021	671.80	678.85	681.20	671.80	674.55	676.35	675.74	7015	47.40	464	4058	57.85
NPBET	EQ	19-Jan-2021	175.00	180.90	180.90	175.07	177.02	179.78	178.57	1362	2.43	83	397	29.15
NRAIL	EQ	19-Jan-2021	217.95	219.35	224.45	218.30	219.85	219.45	220.92	14918	32.96	693	8927	59.84
NRBBEARING	EQ	19-Jan-2021	106.40	107.75	109.90	106.55	107.75	107.35	107.85	163059	175.87	2469	82700	50.72
NSIL	EQ	19-Jan-2021	972.95	972.45	981.40	972.05	980.00	979.30	977.22	775	7.57	154	585	75.48
NTPC	EQ	19-Jan-2021	97.55	98.00	100.85	97.55	99.70	99.65	99.25	22934496	22762.67	53693	6037010	26.32
NTPC	N5	19-Jan-2021	1262.00	1262.00	1262.00	1262.00	1262.00	1262.00	1262.00	160	2.02	2	160	100.00
NTPC	N7	19-Jan-2021	14.55	14.55	14.64	14.54	14.55	14.54	14.55	52128	7.59	190	49378	94.72
NTPC	NA	19-Jan-2021	2109.00	1801.00	2110.00	1801.00	2110.00	2110.00	2058.50	6	0.12	2	6	100.00
NTPC	NB	19-Jan-2021	1121.37	1120.00	1122.94	1107.00	1122.94	1122.93	1115.32	248	2.77	8	157	63.31
NTPC	ND	19-Jan-2021	1320.00	1316.20	1316.20	1316.20	1316.20	1316.20	1316.20	63	0.83	1	63	100.00
NUCLEUS	EQ	19-Jan-2021	573.05	578.10	598.00	576.30	595.00	594.25	590.57	53636	316.76	2933	28190	52.56
NXTDIGITAL	EQ	19-Jan-2021	560.85	560.70	570.00	540.50	541.00	550.00	554.88	4212	23.37	382	2961	70.30
OAL	EQ	19-Jan-2021	578.40	591.05	657.45	590.50	634.00	632.10	635.16	233903	1485.65	13673	73668	31.50
OBEROIRLTY	EQ	19-Jan-2021	556.85	563.20	589.00	560.30	584.85	583.70	578.73	410258	2374.29	15031	164568	40.11
OCCL	EQ	19-Jan-2021	837.10	845.90	878.50	838.90	855.00	853.90	859.99	28811	247.77	2415	12158	42.20
OFSS	EQ	19-Jan-2021	3308.40	3340.00	3405.00	3305.00	3375.00	3362.90	3338.76	43406	1449.22	9236	23068	53.14
OIL	EQ	19-Jan-2021	114.80	115.90	117.00	115.00	116.30	116.35	116.04	1103139	1280.04	25972	543012	49.22
OLECTRA	EQ	19-Jan-2021	134.00	135.40	139.95	135.00	137.95	138.00	137.79	226925	312.68	2556	126432	55.72
OMAXAUTO	EQ	19-Jan-2021	44.10	44.15	47.05	44.15	46.25	46.40	46.21	35399	16.36	661	22154	62.58
OMAXE	EQ	19-Jan-2021	79.00	79.00	81.90	78.25	79.20	79.30	79.33	31347	24.87	606	19477	62.13
OMMETALS	EQ	19-Jan-2021	23.30	23.50	24.25	22.60	24.25	24.05	23.42	108146	25.33	504	60036	55.51
ONELIFECAP	BE	19-Jan-2021	9.25	9.25	9.25	8.80	9.05	8.90	9.13	1207	0.11	14	-	-
ONEPOINT	BE	19-Jan-2021	18.30	17.40	18.30	17.40	18.20	18.20	17.66	1222	0.22	11	-	-
ONGC	EQ	19-Jan-2021	96.65	97.75	99.00	97.50	98.35	98.10	98.18	26085121	25611.40	80794	10331990	39.61
ONMOBILE	EQ	19-Jan-2021	56.10	57.60	57.60	55.90	56.70	56.50	56.85	152336	86.60	1149	95212	62.50
ONWARDTEC	EQ	19-Jan-2021	92.15	93.95	96.95	92.10	93.50	93.45	94.56	105348	99.62	1601	46358	44.00
OPTIEMUS	BE	19-Jan-2021	88.30	89.00	89.90	84.20	88.70	87.40	88.79	32010	28.42	253	-	-
OPTOCIRCUI	BE	19-Jan-2021	5.30	5.30	5.55	5.30	5.55	5.55	5.45	451948	24.65	436	-	-
ORBTEXP	EQ	19-Jan-2021	73.35	74.30	75.55	72.50	75.40	75.10	74.84	10028	7.50	143	4394	43.82
ORCHPHARMA	BE	19-Jan-2021	220.95	231.95	231.95	231.95	231.95	231.95	231.95	22	0.05	10	-	-
ORICONENT	BE	19-Jan-2021	24.10	24.70	24.80	24.00	24.45	24.45	24.48	45554	11.15	159	-	-
ORIENTABRA	EQ	19-Jan-2021	25.15	25.20	27.70	25.20	26.25	26.35	26.30	206261	54.25	1415	95874	46.48
ORIENTALTL	EQ	19-Jan-2021	11.05	11.10	11.15	11.00	11.00	11.00	11.03	16638	1.84	72	10218	61.41
ORIENTBELL	EQ	19-Jan-2021	196.35	200.95	207.00	197.10	205.90	205.65	202.97	32258	65.47	730	22124	68.58
ORIENTCEM	EQ	19-Jan-2021	80.80	82.90	83.70	80.80	82.70	82.90	82.80	223307	184.89	2121	108602	48.63
ORIENTELEC	EQ	19-Jan-2021	228.10	231.00	237.65	229.05	230.00	229.85	232.20	358525	832.51	5491	292634	81.62
ORIENTHOT	EQ	19-Jan-2021	24.85	25.35	25.35	24.40	24.40	24.60	24.79	32925	8.16	286	24840	75.44
ORIENTLTD	EQ	19-Jan-2021	108.80	104.50	113.75	103.40	103.40	103.40	104.11	5889	6.13	204	4173	70.86
ORIENTPPR	EQ	19-Jan-2021	21.30	21.40	22.20	21.40	21.70	21.70	21.80	422783	92.16	1007	142161	33.63
ORIENTREF	EQ	19-Jan-2021	220.15	221.20	229.95	215.30	228.00	229.10	225.10	178276	401.30	2321	152169	85.36
ORISSAMINE	EQ	19-Jan-2021	2415.55	2444.00	2501.20	2422.60	2430.00	2433.50	2451.03	7358	180.35	1225	3716	50.50
ORTEL	BZ	19-Jan-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.17	9773	0.11	13	-	-
OSIAHYPER	SM	19-Jan-2021	190.00	190.00	190.00	190.00	190.00	190.00	190.00	400	0.76	1	400	100.00
OSWALAGRO	EQ	19-Jan-2021	11.10	11.30	11.50	10.80	10.80	10.90	11.03	104516	11.52	414	78446	75.06
OSWALSEEDS	SM	19-Jan-2021	41.50	42.90	43.55	42.90	43.55	43.55	43.24	32000	13.84	8	28000	87.50
PAEL	BZ	19-Jan-2021	2.25	2.25	2.25	2.25	2.25	2.25	2.25	400	0.01	1	-	-
PAGEIND	EQ	19-Jan-2021	28259.05	28394.00	28820.00	28130.05	28520.20	28307.20	28373.46	34334	9741.74	12683	6981	20.33
PAISALO	EQ	19-Jan-2021	706.45	706.75	714.15	690.00	706.00	708.30	710.53	19109	135.78	278	9853	51.56
PALASHSECU	BE	19-Jan-2021	44.70	46.45	46.45	44.50	44.95	44.95	44.50	3006	1.34	4	-	-
PALREDTEC	BE	19-Jan-2021	54.70	57.25	57.40	55.40	57.40	57.40	57.16	3800	2.17	74	-	-
PANACEABIO	EQ	19-Jan-2021	209.75	211.85	216.50	211.10	214.00	212.60	213.55	71329	152.33	1978	36791	51.58
PANACHE	EQ	19-Jan-2021	44.35	44.35	44.50	42.70	44.00	43.15	43.59	43478	18.95	190	21061	48.44
PANAMAPET	EQ	19-Jan-2021	93.55	94.90	99.15	93.55	98.75	98.15	97.87	153456	150.19	1396	78496	51.15
PARACABLES	EQ	19-Jan-2021	9.00	9.05	9.70	9.05	9.45	9.45	9.46	442669	41.87	914	306173	69.17
PARAGMILK	EQ	19-Jan-2021	119.85	120.95	122.60	120.35	122.30	121.60	121.34	461421	559.91	4929	238691	51.73
PARSVNATH	BE	19-Jan-2021	4.90	5.10	5.10	4.85	5.10	5.10	5.09	48537	2.47	115	-	-
PATELENG	EQ	19-Jan-2021	13.75	14.00	14.05	13.55	13.70	13.70	13.84	304333	42.11	772	216969	71.29
PATINTLOG	EQ	19-Jan-2021	29.35	29.50	31.30	29.10	29.55	29.50	30.10	42016	12.65	451	20345	48.42
PATSPINLTD	BE	19-Jan-2021	6.50	6.80	6.80	6.40	6.40	6.40	6.52	523	0.03	11	-	-
PCJEWELLER	EQ	19-Jan-2021	25.60	25.95	27.00	25.60	26.70	26.70	26.56	2265692	601.75	4295	960943	42.41
PDMJEPAPER	EQ	19-Jan-2021	21.75	22.05	22.45	21.90	22.00	21.95	22.09	68306	15.09	271	37064	54.26
PDSMFL	EQ	19-Jan-2021	593.75	595.00	610.00	591.00	605.90	607.45	601.26	9515	57.21	249	8499	89.32
PEARLPOLY	EQ	19-Jan-2021	17.20	17.15	17.60	17.15	17.60	17.25	17.28	1673	0.29	24	1200	71.73
PEL	EQ	19-Jan-2021	1584.65	1601.00	1624.90	1581.05	1588.00	1591.55	1602.79	1903605	30510.76	61767	262476	13.79
PENIND	EQ	19-Jan-2021	23.10	23.30	24.05	23.30	23.35	23.40	23.61	144208	34.05	497	98137	68.05
PENINLAND	EQ	19-Jan-2021	6.50	6.50	6.80	6.50	6.75	6.70	6.73	226528	15.24	317	144411	63.75
PERSISTENT	EQ	19-Jan-2021	1592.45	1599.40	1620.00	1555.45	1580.55	1578.25	1577.99	87263	1377.00	7218	36297	41.59
PETRONET	EQ	19-Jan-2021	243.25	245.55	251.80	245.55	250.00	249.35	249.08	5124466	12763.87	48862	2417909	47.18
PFC	EQ	19-Jan-2021	117.40	117.90	122.80	117.90	122.50	122.30	121.50	7769571	9439.99	38228	2855835	36.76
PFC	N4	19-Jan-2021	1060.00	1061.50	1061.50	1057.00	1057.10	1057.17	1058.72	701	7.42	27	626	89.30
PFC	N6	19-Jan-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	800	8.96	18	600	75.00
PFC	N8	19-Jan-2021	1422.80	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	300	4.28	5	300	100.00
PFIZER	EQ	19-Jan-2021	4944.65	4960.00	4996.35	4941.00	4970.20	4966.20	4963.50	25863	1283.71	4151	11412	44.12
PFOCUS	EQ	19-Jan-2021	46.40	47.90	47.90	46.40	47.45	47.25	47.16	23905	11.27	304	12720	53.21
PFS	EQ	19-Jan-2021	19.35	19.60	19.70	19.05	19.45	19.50	19.48	517922	100.90	1278	317274	61.26
PGEL	EQ	19-Jan-2021	134.90	134.85	140.75	132.90	137.00	137.95	137.38	29739	40.85	609	11586	38.96
PGHH	EQ	19-Jan-2021	11316.05	11250.00	11449.00	11250.00	11380.00	11375.75	11380.43	5458	621.14	1241	3748	68.67
PGHL	EQ	19-Jan-2021	6713.25	6700.00	6849.00	6700.00	6840.00	6792.50	6779.85	5672	384.55	1646	3527	62.18
PGIL	EQ	19-Jan-2021	191.15	191.05	196.05	191.00	192.50	193.25	193.27	4960	9.59	143	4203	84.74
PHILIPCARB	EQ	19-Jan-2021	183.25	185.50	190.50	183.50	187.80	188.10	187.64	3004126	5636.99	30197	830655	27.65
PHOENIXLTD	EQ	19-Jan-2021	753.40	763.00	788.00	750.15	782.00	780.45	773.60	132046	1021.51	7697	46750	35.40
PIDILITIND	EQ	19-Jan-2021	1726.85	1738.00	1761.65	1729.15	1739.00	1736.35	1741.72	525026	9144.47	30147	271700	51.75
PIIND	EQ	19-Jan-2021	2203.55	2210.20	2249.45	2205.00	2234.00	2230.20	2216.71	207879	4608.08	30003	133376	64.16
PILANIINVS	EQ	19-Jan-2021	1904.05	1910.00	1959.80	1875.00	1894.00	1894.65	1914.29	8051	154.12	1459	1957	24.31
PILITA	EQ	19-Jan-2021	11.15	11.35	11.65	10.95	11.05	11.10	11.20	121380	13.59	327	70187	57.82
PIONDIST	EQ	19-Jan-2021	121.15	121.00	124.95	120.60	121.30	122.35	123.28	14580	17.97	590	3949	27.09
PIONEEREMB	EQ	19-Jan-2021	39.15	39.95	40.80	39.20	39.80	39.95	40.10	43276	17.35	393	20847	48.17
PITTIENG	EQ	19-Jan-2021	57.15	58.55	58.55	57.00	57.15	57.40	57.68	199802	115.25	3933	37592	18.81
PKTEA	BE	19-Jan-2021	202.95	192.85	199.95	192.85	199.95	199.75	197.35	619	1.22	15	-	-
PLASTIBLEN	EQ	19-Jan-2021	258.40	260.00	263.50	248.30	249.00	252.15	255.96	22882	58.57	1226	10096	44.12
PNB	EQ	19-Jan-2021	35.45	35.95	36.75	35.50	36.65	36.50	36.09	109008869	39342.25	79931	20831745	19.11
PNBGILTS	EQ	19-Jan-2021	43.95	44.40	45.00	44.00	44.20	44.20	44.44	163613	72.71	1018	88669	54.19
PNBHOUSING	EQ	19-Jan-2021	350.90	351.50	361.85	351.45	356.00	357.95	356.25	206390	735.26	5106	77795	37.69
PNC	EQ	19-Jan-2021	21.30	21.35	22.10	21.30	21.30	21.30	21.48	6225	1.34	58	4501	72.31
PNCINFRA	EQ	19-Jan-2021	189.00	190.70	192.00	186.85	186.90	187.35	188.63	498914	941.09	11288	318938	63.93
PODDARHOUS	BE	19-Jan-2021	198.25	204.95	208.15	191.50	208.15	208.15	206.67	5649	11.67	164	-	-
PODDARMENT	EQ	19-Jan-2021	195.60	197.95	199.75	194.80	196.10	197.55	196.94	8170	16.09	198	4540	55.57
POKARNA	BZ	19-Jan-2021	203.85	207.55	213.00	200.00	205.00	202.60	204.99	26896	55.13	260	-	-
POLYCAB	EQ	19-Jan-2021	1194.25	1195.00	1219.00	1190.00	1201.35	1203.15	1203.03	277803	3342.05	15864	121426	43.71
POLYMED	EQ	19-Jan-2021	509.45	513.90	528.70	512.00	528.10	525.00	522.45	53771	280.93	2884	22084	41.07
POLYPLEX	EQ	19-Jan-2021	689.55	692.25	711.00	692.25	711.00	709.40	704.38	49806	350.82	2875	26047	52.30
PONNIERODE	EQ	19-Jan-2021	163.50	166.90	166.90	162.70	163.55	163.10	163.91	2521	4.13	150	1566	62.12
POWERGRID	EQ	19-Jan-2021	195.75	195.55	200.00	195.25	198.70	199.65	198.14	10902844	21603.04	30177	7425636	68.11
POWERINDIA	EQ	19-Jan-2021	1261.95	1250.00	1299.00	1249.95	1273.85	1269.75	1269.17	16344	207.43	1459	8893	54.41
POWERMECH	EQ	19-Jan-2021	422.70	430.00	430.00	423.00	428.00	427.10	426.44	16647	70.99	669	9453	56.79
PPAP	EQ	19-Jan-2021	262.80	264.50	276.95	264.15	274.95	273.55	270.09	15863	42.84	714	9603	60.54
PPL	EQ	19-Jan-2021	113.35	115.65	117.25	114.10	114.80	114.70	115.62	65177	75.36	951	36749	56.38
PRABHAT	EQ	19-Jan-2021	72.10	72.40	77.50	72.20	77.50	76.95	75.51	254960	192.52	1676	200037	78.46
PRAENG	BE	19-Jan-2021	9.85	10.15	10.30	9.40	9.95	9.95	9.89	42363	4.19	125	-	-
PRAJIND	EQ	19-Jan-2021	121.40	122.10	124.80	120.55	122.00	122.05	122.68	980734	1203.13	10892	273888	27.93
PRAKASH	EQ	19-Jan-2021	56.40	57.05	58.40	57.05	57.30	57.25	57.58	385198	221.79	3635	230482	59.83
PRAKASHSTL	BE	19-Jan-2021	0.95	0.95	1.00	0.90	1.00	0.90	0.97	398438	3.88	105	-	-
PRAXIS	EQ	19-Jan-2021	49.95	49.50	51.45	49.05	51.35	51.10	50.29	13575	6.83	162	11976	88.22
PRECAM	EQ	19-Jan-2021	44.30	44.55	45.80	44.55	45.10	45.05	45.28	96218	43.56	758	52528	54.59
PRECOT	BE	19-Jan-2021	83.50	83.75	85.90	83.75	85.90	85.90	85.48	1378	1.18	17	-	-
PRECWIRE	EQ	19-Jan-2021	155.45	157.95	157.95	153.50	153.55	154.10	155.09	10958	16.99	404	7679	70.08
PREMEXPLN	EQ	19-Jan-2021	152.35	152.00	152.30	148.00	148.80	148.65	149.08	29116	43.40	526	20220	69.45
PREMIER	BE	19-Jan-2021	4.70	4.70	4.90	4.50	4.90	4.80	4.72	5334	0.25	29	-	-
PREMIERPOL	EQ	19-Jan-2021	51.35	51.70	52.35	44.40	45.80	45.85	47.58	208865	99.37	3471	114255	54.70
PRESSMN	EQ	19-Jan-2021	24.20	24.20	26.25	24.20	25.75	25.85	25.39	65335	16.59	378	43711	66.90
PRESTIGE	EQ	19-Jan-2021	278.35	281.15	294.35	281.10	286.00	286.05	288.80	433320	1251.44	13093	127159	29.35
PRICOLLTD	EQ	19-Jan-2021	47.85	48.90	50.50	48.15	49.45	49.40	49.25	210987	103.91	1402	117377	55.63
PRIMESECU	EQ	19-Jan-2021	42.40	43.60	44.00	41.10	41.80	42.10	42.59	28572	12.17	376	15980	55.93
PRINCEPIPE	EQ	19-Jan-2021	287.20	290.00	300.00	290.00	293.50	294.60	296.27	173500	514.04	3612	109096	62.88
PRIVISCL	EQ	19-Jan-2021	572.80	574.10	629.00	568.00	619.50	615.55	613.54	86558	531.07	4483	49001	56.61
PROZONINTU	EQ	19-Jan-2021	21.95	22.50	22.50	21.00	22.10	21.80	21.92	169809	37.21	667	103983	61.24
PRSMJOHNSN	EQ	19-Jan-2021	86.50	86.85	89.60	85.20	87.60	87.75	87.95	362228	318.58	4009	186559	51.50
PSB	EQ	19-Jan-2021	13.20	13.20	13.60	13.20	13.40	13.40	13.41	373556	50.08	614	142460	38.14
PSPPROJECT	EQ	19-Jan-2021	410.90	414.95	420.25	408.00	410.00	410.00	415.01	103878	431.10	2622	18529	17.84
PSUBNKBEES	EQ	19-Jan-2021	20.83	21.40	21.42	20.83	21.33	21.28	21.05	426448	89.77	688	320182	75.08
PTC	EQ	19-Jan-2021	58.15	58.20	58.75	57.55	58.20	57.95	58.18	873260	508.05	5858	486725	55.74
PTL	EQ	19-Jan-2021	44.05	44.05	44.80	43.50	44.20	44.05	44.34	34698	15.39	448	22785	65.67
PULZ	SM	19-Jan-2021	15.00	14.25	14.25	14.25	14.25	14.25	14.25	4000	0.57	1	4000	100.00
PUNJABCHEM	EQ	19-Jan-2021	777.40	808.45	808.50	770.00	778.00	782.70	779.22	4758	37.08	780	3345	70.30
PUNJLLOYD	BZ	19-Jan-2021	2.10	2.10	2.20	2.00	2.20	2.15	2.18	382977	8.33	342	-	-
PURVA	EQ	19-Jan-2021	81.05	81.60	86.75	81.60	85.70	85.45	85.44	136522	116.64	1772	67075	49.13
PVR	EQ	19-Jan-2021	1499.40	1513.00	1542.80	1510.00	1526.00	1519.30	1523.03	1906023	29029.21	67861	350406	18.38
QGOLDHALF	EQ	19-Jan-2021	2118.10	2124.00	2129.00	2111.00	2127.00	2127.95	2126.75	1446	30.75	80	1267	87.62
QNIFTY	EQ	19-Jan-2021	1483.95	1500.00	1500.00	1498.00	1498.00	1499.00	1499.00	2	0.03	2	0	0.00
QUESS	EQ	19-Jan-2021	589.60	591.40	608.25	571.20	574.50	573.80	584.97	160692	940.00	8446	83663	52.06
QUICKHEAL	EQ	19-Jan-2021	163.75	166.00	169.95	165.00	167.35	167.20	167.48	300332	503.01	6098	70639	23.52
RADICO	EQ	19-Jan-2021	495.20	497.70	522.35	496.00	521.50	517.55	511.83	500571	2562.07	10361	203459	40.65
RADIOCITY	BE	19-Jan-2021	23.20	23.70	23.70	23.05	23.40	23.35	23.20	83484	19.36	183	-	-
RAIN	EQ	19-Jan-2021	132.80	134.15	140.80	133.25	138.20	137.60	137.68	2791905	3843.98	24119	829452	29.71
RAJESHEXPO	EQ	19-Jan-2021	483.65	484.00	492.50	480.00	483.70	484.15	486.30	241869	1176.21	10940	94028	38.88
RAJRATAN	EQ	19-Jan-2021	452.35	455.75	459.95	450.00	450.10	451.90	453.31	18746	84.98	337	16684	89.00
RAJRAYON	BZ	19-Jan-2021	0.20	0.20	0.20	0.15	0.15	0.15	0.15	715136	1.09	52	-	-
RAJSREESUG	EQ	19-Jan-2021	15.85	16.90	17.50	16.15	17.00	16.95	17.04	44746	7.63	362	24980	55.83
RAJTV	EQ	19-Jan-2021	35.90	35.90	36.90	35.65	36.40	36.45	36.36	3114	1.13	95	1941	62.33
RALLIS	EQ	19-Jan-2021	289.35	289.80	295.00	284.50	285.20	285.40	287.44	604184	1736.69	13427	232226	38.44
RAMANEWS	EQ	19-Jan-2021	15.35	15.25	15.60	15.15	15.25	15.25	15.30	60774	9.30	167	41711	68.63
RAMASTEEL	BE	19-Jan-2021	77.50	77.00	79.95	75.30	76.95	75.95	77.34	19865	15.36	152	-	-
RAMCOCEM	EQ	19-Jan-2021	789.05	792.95	810.80	791.05	800.75	803.05	802.07	649089	5206.14	18107	239096	36.84
RAMCOIND	EQ	19-Jan-2021	216.20	217.30	219.70	216.65	218.00	217.80	217.95	35178	76.67	1009	18075	51.38
RAMCOSYS	EQ	19-Jan-2021	682.05	685.05	710.00	685.05	697.00	697.90	701.48	65961	462.70	3795	26288	39.85
RAMKY	BE	19-Jan-2021	48.85	48.85	49.10	47.10	48.70	48.85	48.80	26043	12.71	117	-	-
RANASUG	EQ	19-Jan-2021	6.60	6.65	6.90	6.60	6.75	6.75	6.78	160201	10.86	246	93804	58.55
RANEENGINE	EQ	19-Jan-2021	258.45	257.00	268.10	257.00	260.00	262.30	263.04	2999	7.89	147	1472	49.08
RANEHOLDIN	EQ	19-Jan-2021	610.50	623.20	634.00	615.00	624.50	622.70	625.67	7062	44.19	627	3388	47.98
RATNAMANI	EQ	19-Jan-2021	1600.90	1600.90	1630.00	1595.30	1614.00	1612.90	1613.68	6247	100.81	1472	3476	55.64
RAYMOND	EQ	19-Jan-2021	330.05	332.70	339.40	332.00	337.60	336.60	336.27	381804	1283.87	6100	136316	35.70
RBL	EQ	19-Jan-2021	788.20	794.75	811.00	787.00	788.10	795.55	794.18	18391	146.06	969	5851	31.81
RBLBANK	EQ	19-Jan-2021	244.40	248.10	255.05	245.50	254.50	254.25	250.47	9180912	22994.99	62648	1574025	17.14
RCF	EQ	19-Jan-2021	53.55	54.00	54.75	53.70	54.00	53.90	54.13	1222059	661.54	4885	542869	44.42
RCOM	EQ	19-Jan-2021	1.95	2.00	2.00	1.95	1.95	1.95	1.98	4744268	93.78	4196	2773296	58.46
RECLTD	EQ	19-Jan-2021	140.90	140.90	148.00	140.70	147.60	147.50	146.10	6869319	10036.34	33069	1680868	24.47
RECLTD	N1	19-Jan-2021	1060.00	1060.00	1061.00	1060.00	1061.00	1061.00	1060.07	215	2.28	6	215	100.00
RECLTD	N9	19-Jan-2021	1273.01	1273.00	1275.00	1270.00	1275.00	1274.01	1272.59	731	9.30	20	607	83.04
RECLTD	NF	19-Jan-2021	1274.22	1323.99	1323.99	1295.00	1295.00	1295.00	1295.29	101	1.31	3	100	99.01
RECLTD	NH	19-Jan-2021	1298.00	1297.60	1297.60	1297.60	1297.60	1297.60	1297.60	60	0.78	3	60	100.00
RECLTD	NI	19-Jan-2021	1238.00	1253.40	1253.40	1253.40	1253.40	1253.40	1253.40	1	0.01	1	1	100.00
REDINGTON	EQ	19-Jan-2021	133.25	133.95	138.00	133.95	136.45	137.00	136.85	183642	251.32	4508	102086	55.59
REFEX	EQ	19-Jan-2021	91.15	93.60	95.70	90.10	95.70	95.70	94.73	38045	36.04	453	30660	80.59
RELAXO	EQ	19-Jan-2021	821.25	825.40	843.90	825.40	842.95	839.40	834.17	159310	1328.91	8952	58901	36.97
RELCAPITAL	BE	19-Jan-2021	10.85	11.35	11.35	10.90	11.05	11.00	11.07	503707	55.75	1230	-	-
RELIABLE	SM	19-Jan-2021	24.50	25.00	25.00	25.00	25.00	25.00	25.00	7200	1.80	3	7200	100.00
RELIANCE	EQ	19-Jan-2021	1983.95	1994.65	2031.00	1994.65	2015.00	2016.40	2018.21	14771048	298111.13	411707	6055057	40.99
RELIANCEPP	E1	19-Jan-2021	1087.90	1098.05	1141.75	1098.05	1131.00	1134.10	1129.29	1991012	22484.29	89381	1162362	58.38
RELIGARE	EQ	19-Jan-2021	64.95	66.00	66.40	64.15	65.50	65.55	65.23	194081	126.59	1523	96852	49.90
RELINFRA	EQ	19-Jan-2021	30.35	30.70	31.25	29.30	30.40	30.70	30.45	2468790	751.85	6105	1442735	58.44
REMSONSIND	EQ	19-Jan-2021	109.55	113.10	113.70	110.35	110.35	111.65	112.71	926	1.04	60	501	54.10
RENUKA	EQ	19-Jan-2021	10.80	10.95	11.35	10.75	10.95	10.90	11.01	4935984	543.34	2747	2110323	42.75
REPCOHOME	EQ	19-Jan-2021	251.50	254.95	262.00	254.20	257.50	257.20	258.37	198576	513.07	3009	87309	43.97
REPL	EQ	19-Jan-2021	136.30	142.95	142.95	136.60	137.15	137.45	138.09	3919	5.41	104	2315	59.07
REPRO	EQ	19-Jan-2021	379.05	394.15	394.20	378.35	380.10	380.70	381.48	3712	14.16	245	2010	54.15
RESPONIND	EQ	19-Jan-2021	181.00	183.70	186.70	180.95	181.45	181.90	182.92	58301	106.64	744	1868	3.20
REVATHI	EQ	19-Jan-2021	600.10	596.00	615.00	596.00	608.00	606.65	609.18	2300	14.01	271	1495	65.00
RGL	EQ	19-Jan-2021	303.10	305.10	310.00	302.00	302.00	303.40	306.03	3306	10.12	159	2276	68.84
RHFL	BE	19-Jan-2021	2.35	2.40	2.45	2.35	2.35	2.40	2.40	410577	9.84	574	-	-
RHFL	N4	19-Jan-2021	182.00	180.10	180.10	180.10	180.10	180.10	180.10	1	0.00	1	1	100.00
RHFL	N6	19-Jan-2021	186.00	167.00	214.00	167.00	210.00	209.45	209.13	285	0.60	6	275	96.49
RHFL	N8	19-Jan-2021	155.00	172.79	172.79	124.10	124.10	148.92	153.67	156	0.24	7	151	96.79
RICOAUTO	EQ	19-Jan-2021	36.30	37.00	37.80	36.75	37.15	37.15	37.27	302976	112.93	1571	153057	50.52
RIIL	EQ	19-Jan-2021	395.55	400.00	404.95	399.25	399.95	401.15	402.37	185138	744.94	4144	50995	27.54
RITES	EQ	19-Jan-2021	259.15	260.00	262.50	259.50	262.00	261.50	261.36	150125	392.37	3290	70342	46.86
RKDL	EQ	19-Jan-2021	9.05	9.35	9.40	8.65	9.00	9.10	9.04	10429	0.94	97	7685	73.69
RKEC	EQ	19-Jan-2021	44.70	45.05	45.40	44.50	45.25	44.65	44.88	4256	1.91	74	3675	86.35
RKFORGE	EQ	19-Jan-2021	583.35	583.00	603.10	582.00	582.10	584.85	587.29	22204	130.40	517	18191	81.93
RMCL	BE	19-Jan-2021	3.40	3.35	3.40	3.25	3.25	3.25	3.29	76861	2.53	74	-	-
RMDRIP	SM	19-Jan-2021	29.90	27.80	31.25	27.05	27.05	29.55	29.53	26000	7.68	11	20000	76.92
RML	EQ	19-Jan-2021	254.85	255.10	261.50	254.20	256.75	257.40	257.50	4930	12.69	337	3003	60.91
RNAVAL	EQ	19-Jan-2021	2.90	2.95	3.00	2.95	3.00	3.00	3.00	931688	27.93	331	931477	99.98
ROHITFERRO	BE	19-Jan-2021	2.05	2.10	2.15	2.10	2.15	2.15	2.14	12711	0.27	12	-	-
ROHLTD	EQ	19-Jan-2021	73.10	74.00	74.80	73.65	74.05	74.10	74.28	21184	15.74	276	13929	65.75
ROLLT	BE	19-Jan-2021	4.20	4.35	4.35	4.00	4.20	4.15	4.15	291588	12.09	95	-	-
ROLTA	EQ	19-Jan-2021	5.40	5.20	5.40	5.15	5.15	5.15	5.17	376038	19.42	1309	355090	94.43
ROML	BE	19-Jan-2021	86.25	90.55	90.55	90.55	90.55	90.55	90.55	1155	1.05	12	-	-
ROSSARI	EQ	19-Jan-2021	853.35	855.00	868.35	844.95	855.00	858.30	860.67	51560	443.76	3101	12805	24.84
ROSSELLIND	EQ	19-Jan-2021	123.05	123.05	127.90	123.00	125.55	126.25	125.35	15213	19.07	321	10946	71.95
ROUTE	EQ	19-Jan-2021	1123.15	1134.40	1155.00	1128.45	1146.05	1146.25	1143.10	133588	1527.05	7436	35584	26.64
RPGLIFE	EQ	19-Jan-2021	361.25	363.00	372.50	363.00	369.15	369.45	368.03	35474	130.56	1142	20331	57.31
RPOWER	BE	19-Jan-2021	3.45	3.55	3.55	3.40	3.50	3.45	3.48	5037559	175.43	3377	-	-
RPPINFRA	EQ	19-Jan-2021	58.40	59.10	70.05	59.10	70.05	69.95	68.75	521023	358.23	2474	199882	38.36
RSSOFTWARE	EQ	19-Jan-2021	30.10	30.70	31.60	30.60	30.95	30.80	31.15	53987	16.82	437	29600	54.83
RSWM	BE	19-Jan-2021	159.95	157.15	160.00	157.15	159.00	159.10	159.11	5133	8.17	53	-	-
RSYSTEMS	EQ	19-Jan-2021	119.30	119.90	122.80	115.00	117.80	118.00	118.91	55445	65.93	1323	25364	45.75
RTNINFRA	EQ	19-Jan-2021	7.75	7.55	7.85	7.50	7.75	7.65	7.69	495317	38.11	822	348036	70.27
RTNPOWER	EQ	19-Jan-2021	3.35	3.30	3.50	3.25	3.40	3.35	3.40	42897034	1460.30	8392	19691997	45.91
RUBYMILLS	EQ	19-Jan-2021	200.80	207.00	208.00	197.30	200.00	201.80	203.27	10339	21.02	570	4670	45.17
RUCHI	EQ	19-Jan-2021	626.50	627.30	650.00	627.30	630.85	632.95	635.17	6996	44.44	890	3943	56.36
RUCHINFRA	BE	19-Jan-2021	7.35	7.55	7.55	7.30	7.45	7.35	7.38	91474	6.75	231	-	-
RUCHIRA	BE	19-Jan-2021	62.15	63.30	64.00	62.50	62.55	62.70	63.23	19187	12.13	116	-	-
RUPA	EQ	19-Jan-2021	282.10	285.15	290.50	285.15	290.50	289.20	288.20	37390	107.76	1170	20055	53.64
RUSHIL	EQ	19-Jan-2021	160.75	159.75	168.75	157.15	168.75	168.50	166.97	20687	34.54	957	11490	55.54
RUSHILPP1	E1	19-Jan-2021	119.85	120.00	121.00	114.40	120.45	120.45	119.18	1153	1.37	22	1107	96.01
RVHL	EQ	19-Jan-2021	25.70	25.35	27.90	25.35	27.45	27.35	27.22	112655	30.66	721	63722	56.56
RVNL	EQ	19-Jan-2021	31.25	31.30	31.80	31.10	31.30	31.20	31.41	6375511	2002.78	17238	2161393	33.90
S&SPOWER	BE	19-Jan-2021	12.45	13.05	13.05	13.00	13.05	13.05	13.04	2541	0.33	20	-	-
SABEVENTS	BE	19-Jan-2021	1.25	1.25	1.30	1.25	1.30	1.30	1.30	1511	0.02	8	-	-
SADBHAV	EQ	19-Jan-2021	59.25	59.35	61.30	59.35	60.80	60.95	60.69	320359	194.42	3760	174015	54.32
SADBHIN	EQ	19-Jan-2021	19.65	20.00	20.30	19.40	19.50	19.50	19.77	430181	85.04	1000	324456	75.42
SAFARI	EQ	19-Jan-2021	539.75	537.55	575.00	536.50	565.00	566.00	565.66	15036	85.05	951	9840	65.44
SAGARDEEP	BE	19-Jan-2021	35.50	35.40	36.00	34.25	35.05	34.50	34.79	7395	2.57	115	-	-
SAGCEM	EQ	19-Jan-2021	715.40	731.95	746.40	726.50	742.00	741.75	738.65	55567	410.44	2858	30950	55.70
SAIL	EQ	19-Jan-2021	65.95	66.70	67.40	65.90	66.00	66.20	66.55	43049022	28648.95	59888	18606594	43.22
SAKAR	EQ	19-Jan-2021	114.95	117.10	121.50	115.45	118.05	119.15	118.64	89371	106.03	1030	50849	56.90
SAKHTISUG	EQ	19-Jan-2021	10.15	10.35	10.35	10.05	10.10	10.10	10.19	62701	6.39	191	40288	64.25
SAKSOFT	EQ	19-Jan-2021	361.25	362.50	380.00	362.50	367.35	368.00	369.38	18626	68.80	1027	10139	54.43
SAKUMA	EQ	19-Jan-2021	6.60	6.50	6.85	6.40	6.60	6.50	6.56	587671	38.57	808	342354	58.26
SALASAR	EQ	19-Jan-2021	264.65	264.00	278.00	264.00	268.50	266.95	269.01	100770	271.09	1022	69064	68.54
SALONA	EQ	19-Jan-2021	68.80	68.80	72.20	66.95	72.20	72.20	70.84	1308	0.93	56	934	71.41
SALSTEEL	EQ	19-Jan-2021	4.35	4.40	4.40	4.15	4.15	4.15	4.18	64211	2.68	140	43851	68.29
SALZERELEC	EQ	19-Jan-2021	125.85	128.70	130.00	127.10	128.00	128.15	128.33	39401	50.56	710	25315	64.25
SAMBHAAV	EQ	19-Jan-2021	2.85	2.80	2.85	2.75	2.80	2.80	2.77	56800	1.57	238	44208	77.83
SANCO	EQ	19-Jan-2021	17.60	18.00	18.05	17.10	17.90	17.95	17.63	282593	49.82	636	98345	34.80
SANDESH	EQ	19-Jan-2021	670.15	708.85	749.90	690.50	734.00	726.95	726.37	13710	99.59	1562	5477	39.95
SANDHAR	EQ	19-Jan-2021	244.15	252.90	253.00	240.00	242.50	241.40	244.63	25960	63.51	1207	13551	52.20
SANGAMIND	BE	19-Jan-2021	84.05	84.10	88.00	81.25	83.35	83.45	85.43	5180	4.43	70	-	-
SANGHIIND	EQ	19-Jan-2021	36.95	37.40	38.50	37.40	37.85	38.05	37.97	2116909	803.75	7290	1141857	53.94
SANGHVIFOR	BE	19-Jan-2021	23.25	23.25	23.90	22.10	22.10	23.20	23.56	3224	0.76	19	-	-
SANGHVIMOV	EQ	19-Jan-2021	110.30	110.10	114.05	110.05	113.70	112.30	112.63	14632	16.48	380	9204	62.90
SANGINITA	EQ	19-Jan-2021	26.80	26.60	27.35	26.60	26.95	26.95	26.97	21187	5.71	164	17718	83.63
SANOFI	EQ	19-Jan-2021	8331.90	8325.60	8389.95	8260.00	8310.00	8287.05	8295.56	20186	1674.54	2424	12039	59.64
SANWARIA	BZ	19-Jan-2021	1.00	1.00	1.05	0.95	1.05	1.00	0.98	12778518	124.83	2119	-	-
SARDAEN	EQ	19-Jan-2021	378.25	379.50	389.90	362.30	373.00	369.85	374.35	143184	536.00	5465	70605	49.31
SAREGAMA	EQ	19-Jan-2021	820.55	825.05	871.05	825.05	857.05	858.05	853.34	61664	526.20	4893	36288	58.85
SARLAPOLY	EQ	19-Jan-2021	28.10	28.75	28.80	28.15	28.45	28.40	28.44	72375	20.58	412	51197	70.74
SARVESHWAR	SM	19-Jan-2021	12.80	13.40	13.40	13.00	13.40	13.40	13.27	4800	0.64	3	4800	100.00
SASKEN	EQ	19-Jan-2021	831.40	836.05	854.65	831.80	846.05	847.15	846.19	17772	150.38	1435	7996	44.99
SASTASUNDR	EQ	19-Jan-2021	126.75	128.00	130.35	124.15	125.30	125.30	126.94	38246	48.55	963	22815	59.65
SATIA	EQ	19-Jan-2021	90.55	91.40	93.00	89.75	90.80	90.60	91.66	153856	141.03	2557	31246	20.31
SATIN	EQ	19-Jan-2021	75.00	75.45	78.50	75.45	77.30	77.25	77.35	122307	94.61	1119	68769	56.23
SATINPP	E1	19-Jan-2021	32.20	32.75	33.80	32.75	33.00	33.00	33.01	4204	1.39	57	4204	100.00
SBICARD	EQ	19-Jan-2021	960.45	965.00	974.55	957.40	969.50	967.05	965.40	576221	5562.84	23337	172037	29.86
SBIETFIT	EQ	19-Jan-2021	261.41	266.99	266.99	258.03	261.57	261.23	260.26	11291	29.39	143	7812	69.19
SBIETFPB	EQ	19-Jan-2021	174.06	179.00	179.00	173.12	175.43	175.43	174.93	361	0.63	32	191	52.91
SBIETFQLTY	EQ	19-Jan-2021	127.14	130.45	130.45	127.01	129.69	129.61	127.69	10519	13.43	108	9298	88.39
SBILIFE	EQ	19-Jan-2021	892.90	890.50	918.00	890.50	903.00	904.40	909.30	1420092	12912.90	42873	375640	26.45
SBIN	EQ	19-Jan-2021	294.45	297.65	302.50	296.40	298.40	298.60	299.11	35803901	107092.42	226098	10094694	28.19
SBIN	N5	19-Jan-2021	10920.02	10920.25	10920.25	10790.00	10807.50	10809.98	10806.16	3380	365.25	532	2844	84.14
SBIN	N6	19-Jan-2021	10927.00	10927.00	10927.00	10927.00	10927.00	10927.00	10927.00	1	0.11	1	1	100.00
SCAPDVR	EQ	19-Jan-2021	1.35	1.40	1.40	1.25	1.40	1.35	1.37	24720	0.34	95	18023	72.91
SCHAEFFLER	EQ	19-Jan-2021	4500.70	4500.70	4625.00	4456.00	4567.95	4596.35	4591.70	54155	2486.63	4524	25561	47.20
SCHAND	EQ	19-Jan-2021	66.80	67.10	67.50	66.35	66.80	66.85	66.86	66423	44.41	957	30884	46.50
SCHNEIDER	EQ	19-Jan-2021	93.55	94.20	95.90	93.15	93.50	93.65	94.39	263606	248.82	2279	109791	41.65
SCI	EQ	19-Jan-2021	83.65	84.10	87.20	83.75	86.80	86.85	85.98	1317981	1133.15	6388	718544	54.52
SDBL	EQ	19-Jan-2021	30.25	30.80	32.00	30.05	30.55	30.65	30.89	102369	31.63	569	57966	56.62
SEAMECLTD	EQ	19-Jan-2021	476.60	476.00	479.40	466.85	475.70	471.05	473.88	102672	486.54	4397	6667	6.49
SECL	SM	19-Jan-2021	16.90	16.10	16.10	16.10	16.10	16.10	16.10	3000	0.48	1	3000	100.00
SECURCRED	SM	19-Jan-2021	13.85	13.85	14.40	13.20	13.20	13.20	13.42	18000	2.42	23	13800	76.67
SELAN	EQ	19-Jan-2021	127.60	128.95	133.00	128.95	132.00	132.65	131.76	47543	62.64	891	27634	58.12
SELMCL	BZ	19-Jan-2021	2.25	2.15	2.25	2.15	2.15	2.15	2.15	143740	3.09	100	-	-
SEPOWER	BE	19-Jan-2021	4.60	4.55	4.80	4.40	4.80	4.80	4.59	46887	2.15	69	-	-
SEQUENT	EQ	19-Jan-2021	205.80	208.00	221.00	208.00	214.60	214.50	215.16	2513744	5408.46	41566	1382421	54.99
SESHAPAPER	EQ	19-Jan-2021	147.00	147.75	153.85	147.70	152.30	152.45	151.68	36601	55.51	606	22080	60.33
SETCO	EQ	19-Jan-2021	14.05	14.05	14.50	14.00	14.10	14.00	14.15	83494	11.82	358	55505	66.48
SETF10GILT	EQ	19-Jan-2021	201.20	202.80	202.85	201.55	201.55	202.81	202.81	1820	3.69	8	1776	97.58
SETFGOLD	EQ	19-Jan-2021	4370.80	4375.00	4394.40	4371.75	4389.00	4387.25	4379.18	17060	747.09	1362	13175	77.23
SETFNIF50	EQ	19-Jan-2021	148.56	149.70	151.12	148.71	151.00	150.87	150.04	135556	203.38	950	74398	54.88
SETFNIFBK	EQ	19-Jan-2021	316.21	317.98	323.65	317.69	322.84	322.54	320.73	21179	67.93	593	11822	55.82
SETFNN50	EQ	19-Jan-2021	344.41	348.00	353.00	344.00	353.00	349.78	348.65	13845	48.27	261	9671	69.85
SETUINFRA	BE	19-Jan-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.04	190378	1.99	101	-	-
SEYAIND	EQ	19-Jan-2021	63.10	64.95	66.40	63.05	63.55	64.15	65.05	28174	18.33	613	15166	53.83
SEZAL	BZ	19-Jan-2021	4.35	4.15	4.15	4.15	4.15	4.15	4.15	2258	0.09	9	-	-
SFL	EQ	19-Jan-2021	1928.20	1974.70	2050.00	1938.10	2021.00	2027.85	2021.06	45076	911.01	6865	14638	32.47
SGBAPR28I	GB	19-Jan-2021	4927.50	4934.00	4950.00	4922.00	4950.00	4950.00	4932.02	135	6.66	25	121	89.63
SGBAUG24	GB	19-Jan-2021	4960.00	4997.00	4997.00	4925.00	4949.00	4948.50	4941.52	35	1.73	21	25	71.43
SGBAUG27	GB	19-Jan-2021	4970.00	4950.00	4973.00	4926.00	4973.00	4973.00	4962.03	40	1.98	11	39	97.50
SGBAUG28V	GB	19-Jan-2021	4969.80	4954.10	4986.00	4953.00	4974.00	4968.48	4969.00	5500	273.30	196	5454	99.16
SGBDEC25	GB	19-Jan-2021	4962.01	4900.00	4910.01	4900.00	4910.01	4910.01	4907.51	4	0.20	2	4	100.00
SGBDEC2512	GB	19-Jan-2021	4863.00	4989.00	4989.00	4989.00	4989.00	4989.00	4989.00	2	0.10	1	2	100.00
SGBDEC2513	GB	19-Jan-2021	4989.00	4968.80	4968.80	4900.00	4900.00	4900.00	4945.87	3	0.15	2	3	100.00
SGBFEB24	GB	19-Jan-2021	4936.76	4936.76	4970.00	4902.00	4936.00	4936.00	4933.81	116	5.72	19	111	95.69
SGBFEB28IX	GB	19-Jan-2021	4960.00	4913.20	4917.11	4913.20	4917.11	4917.11	4915.16	2	0.10	2	1	50.00
SGBJ28VIII	GB	19-Jan-2021	4912.00	4882.00	4901.00	4881.00	4900.00	4900.50	4899.58	382	18.72	23	298	78.01
SGBJAN26	GB	19-Jan-2021	4929.34	4929.00	4929.00	4929.00	4929.00	4929.00	4929.00	10	0.49	1	10	100.00
SGBJAN29IX	GB	19-Jan-2021	4904.00	4900.00	4950.00	4861.00	4920.00	4920.00	4921.79	218	10.73	70	176	80.73
SGBJUL25	GB	19-Jan-2021	4938.00	4940.00	4950.00	4903.00	4950.00	4950.00	4923.79	20	0.98	8	18	90.00
SGBJUL27	GB	19-Jan-2021	4921.00	4940.00	4940.00	4900.00	4900.00	4900.10	4906.75	12	0.59	6	12	100.00
SGBJUL28IV	GB	19-Jan-2021	4900.83	4900.00	4930.00	4872.50	4908.00	4902.88	4912.64	854	41.95	135	763	89.34
SGBJUN28	GB	19-Jan-2021	4931.45	4931.45	4990.00	4882.00	4900.00	4900.45	4910.32	774	38.01	50	712	91.99
SGBMAR24	GB	19-Jan-2021	4935.00	4945.00	4945.00	4935.00	4935.00	4936.00	4941.00	35	1.73	4	35	100.00
SGBMAR25	GB	19-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	2	0.10	1	2	100.00
SGBMAR28X	GB	19-Jan-2021	4911.01	4911.01	4963.00	4911.01	4963.00	4943.61	4934.38	21	1.04	7	17	80.95
SGBMAY25	GB	19-Jan-2021	4988.00	4915.00	4915.00	4900.00	4905.00	4905.00	4907.52	220	10.80	20	208	94.55
SGBMAY26	GB	19-Jan-2021	4940.00	4895.00	4895.00	4895.00	4895.00	4895.00	4895.00	1	0.05	1	1	100.00
SGBMAY28	GB	19-Jan-2021	4919.10	4896.00	4990.00	4890.00	4900.00	4904.06	4922.94	261	12.85	46	191	73.18
SGBN28VIII	GB	19-Jan-2021	4944.99	4945.00	4975.50	4910.00	4935.00	4920.22	4931.21	127	6.26	53	112	88.19
SGBNOV23	GB	19-Jan-2021	4970.46	4950.00	4980.00	4925.00	4980.00	4928.26	4932.72	67	3.30	16	67	100.00
SGBNOV24	GB	19-Jan-2021	4933.01	4933.00	4969.00	4880.00	4969.00	4956.06	4937.00	273	13.48	35	248	90.84
SGBNOV25	GB	19-Jan-2021	4883.01	4892.00	4892.00	4892.00	4892.00	4892.00	4892.00	3	0.15	1	3	100.00
SGBNOV258	GB	19-Jan-2021	4950.00	4900.00	4910.00	4900.00	4910.00	4910.00	4905.00	4	0.20	2	4	100.00
SGBNOV25VI	GB	19-Jan-2021	4889.00	4892.50	4892.50	4892.50	4892.50	4892.50	4892.50	1	0.05	1	1	100.00
SGBNOV26	GB	19-Jan-2021	4932.00	4949.00	4959.99	4949.00	4959.99	4959.99	4955.19	25	1.24	4	25	100.00
SGBOC28VII	GB	19-Jan-2021	4917.15	4913.00	4948.00	4880.00	4925.00	4917.31	4911.61	126	6.19	29	86	68.25
SGBOCT25	GB	19-Jan-2021	4950.00	4950.00	4950.00	4949.90	4950.00	4950.00	4949.99	32	1.58	5	32	100.00
SGBOCT25IV	GB	19-Jan-2021	4878.75	4969.99	4969.99	4969.99	4969.99	4969.99	4969.99	2	0.10	1	2	100.00
SGBOCT25V	GB	19-Jan-2021	4939.80	4930.00	4950.00	4930.00	4950.00	4949.50	4943.00	3	0.15	3	2	66.67
SGBOCT27	GB	19-Jan-2021	4900.00	4900.00	4950.00	4861.00	4890.01	4902.00	4887.63	27	1.32	8	21	77.78
SGBOCT27VI	GB	19-Jan-2021	4964.99	4862.00	4896.00	4862.00	4896.00	4896.00	4881.20	5	0.24	3	3	60.00
SGBSEP24	GB	19-Jan-2021	4950.00	4950.00	4969.99	4950.00	4969.99	4969.99	4951.75	12	0.59	4	11	91.67
SGBSEP27	GB	19-Jan-2021	4950.00	4949.00	4949.00	4948.00	4949.00	4948.64	4948.67	15	0.74	3	15	100.00
SGBSEP28VI	GB	19-Jan-2021	4934.21	4914.10	4950.00	4914.10	4927.01	4927.60	4931.88	215	10.60	48	172	80.00
SGL	EQ	19-Jan-2021	9.45	9.25	9.45	9.10	9.30	9.25	9.29	3045	0.28	40	2739	89.95
SHAKTIPUMP	BE	19-Jan-2021	375.55	394.30	394.30	394.30	394.30	394.30	394.30	19493	76.86	304	-	-
SHALBY	EQ	19-Jan-2021	112.25	113.00	115.75	112.65	113.35	113.45	113.69	169807	193.05	2514	74685	43.98
SHALPAINTS	EQ	19-Jan-2021	100.60	102.00	114.90	101.15	114.40	112.80	110.04	1653803	1819.86	12778	660489	39.94
SHANKARA	EQ	19-Jan-2021	342.05	345.05	350.95	344.00	346.30	345.70	346.58	22651	78.50	1048	9805	43.29
SHANTI	SM	19-Jan-2021	20.50	20.90	20.90	20.90	20.90	20.90	20.90	13500	2.82	3	13500	100.00
SHANTIGEAR	EQ	19-Jan-2021	122.85	123.95	124.00	121.25	122.30	121.60	122.28	58727	71.81	760	41348	70.41
SHARDACROP	EQ	19-Jan-2021	268.80	270.55	275.15	268.00	271.20	272.05	271.86	46170	125.52	3286	22898	49.59
SHARDAMOTR	EQ	19-Jan-2021	1865.10	1895.95	1926.00	1850.00	1915.00	1912.00	1898.07	2339	44.40	418	1315	56.22
SHAREINDIA	EQ	19-Jan-2021	183.15	189.45	189.90	179.30	180.35	182.35	183.49	31530	57.85	513	19851	62.96
SHARIABEES	EQ	19-Jan-2021	364.10	375.02	375.02	364.61	365.95	365.34	365.94	320	1.17	31	240	75.00
SHEMAROO	BE	19-Jan-2021	72.60	72.60	74.85	72.50	74.00	74.40	73.95	22590	16.71	171	-	-
SHIL	EQ	19-Jan-2021	172.80	172.80	185.70	171.30	184.95	184.60	180.43	145677	262.85	2004	101622	69.76
SHILPAMED	EQ	19-Jan-2021	428.95	435.00	435.00	428.00	429.00	429.75	431.08	104090	448.71	10132	53801	51.69
SHIRPUR-G	BZ	19-Jan-2021	8.20	8.25	8.25	8.00	8.15	8.10	8.13	16820	1.37	75	-	-
SHIVAMAUTO	EQ	19-Jan-2021	20.60	20.75	21.30	20.10	20.50	20.55	20.67	92693	19.16	402	48865	52.72
SHIVAMILLS	BE	19-Jan-2021	33.10	32.00	34.50	32.00	33.35	34.20	33.45	6399	2.14	43	-	-
SHIVATEX	EQ	19-Jan-2021	130.05	129.40	132.90	129.05	129.05	131.45	131.27	3484	4.57	65	2034	58.38
SHK	EQ	19-Jan-2021	123.75	125.00	127.60	124.50	124.90	124.90	125.69	241607	303.67	11574	134531	55.68
SHOPERSTOP	EQ	19-Jan-2021	206.75	208.10	214.60	207.05	210.50	209.80	208.85	215501	450.07	4292	114062	52.93
SHRADHA	EQ	19-Jan-2021	59.20	60.75	60.75	59.10	59.35	59.85	59.76	6996	4.18	78	2942	42.05
SHREDIGCEM	EQ	19-Jan-2021	58.55	59.00	62.00	59.00	60.85	60.95	61.06	862800	526.83	4262	461797	53.52
SHREECEM	EQ	19-Jan-2021	23846.90	23801.00	24474.85	23789.00	24340.00	24374.50	24104.62	38386	9252.80	13799	7088	18.47
SHREEPUSHK	EQ	19-Jan-2021	127.55	131.00	132.50	127.75	128.50	128.80	130.12	104614	136.12	1543	65594	62.70
SHREERAMA	EQ	19-Jan-2021	8.90	9.05	9.05	8.50	8.70	8.70	8.76	31486	2.76	139	19007	60.37
SHRENIK	EQ	19-Jan-2021	4.00	4.00	4.05	3.95	4.00	4.00	4.00	701765	28.09	667	431211	61.45
SHREYANIND	EQ	19-Jan-2021	83.15	86.00	87.65	84.60	84.75	85.00	85.06	10581	9.00	190	6773	64.01
SHREYAS	EQ	19-Jan-2021	76.05	76.05	77.55	75.50	77.00	76.85	76.51	97387	74.51	715	66900	68.70
SHRIPISTON	BE	19-Jan-2021	644.55	625.20	640.00	617.00	619.60	619.85	621.61	356	2.21	39	-	-
SHRIRAMCIT	EQ	19-Jan-2021	1057.90	1050.10	1089.00	1047.05	1053.05	1059.30	1060.18	37118	393.52	6815	17475	47.08
SHRIRAMEPC	EQ	19-Jan-2021	4.70	4.65	5.25	4.65	5.00	5.00	4.94	744353	36.75	847	421662	56.65
SHUBHLAXMI	SM	19-Jan-2021	17.10	17.10	17.10	16.25	16.35	16.65	16.68	11000	1.84	9	10000	90.91
SHYAMCENT	EQ	19-Jan-2021	5.90	6.05	6.15	5.75	6.15	5.95	5.95	86125	5.12	270	64758	75.19
SHYAMTEL	BE	19-Jan-2021	6.55	6.25	6.75	6.25	6.25	6.40	6.25	20807	1.30	25	-	-
SICAGEN	EQ	19-Jan-2021	16.40	16.75	17.20	15.95	17.15	17.05	16.82	29612	4.98	166	24710	83.45
SICAL	BE	19-Jan-2021	17.05	17.10	17.90	16.45	17.90	17.90	17.86	624088	111.46	1005	-	-
SIEMENS	EQ	19-Jan-2021	1637.15	1636.95	1705.00	1630.15	1684.00	1679.65	1680.91	1117018	18776.11	46432	150156	13.44
SIGIND	EQ	19-Jan-2021	30.15	32.00	34.95	30.20	31.00	31.00	31.32	56351	17.65	362	33612	59.65
SIGMA	SM	19-Jan-2021	42.50	42.25	42.25	42.25	42.25	42.25	42.25	3000	1.27	1	3000	100.00
SIKKO	SM	19-Jan-2021	27.50	27.60	27.60	27.60	27.60	27.60	27.60	4000	1.10	1	4000	100.00
SIL	BE	19-Jan-2021	11.85	11.40	11.80	11.35	11.35	11.35	11.53	35242	4.06	78	-	-
SILINV	EQ	19-Jan-2021	201.25	201.25	206.90	201.25	204.40	204.25	204.57	2478	5.07	65	2019	81.48
SILLYMONKS	BE	19-Jan-2021	27.30	26.45	27.00	26.45	27.00	27.00	26.52	411	0.11	6	-	-
SIMBHALS	EQ	19-Jan-2021	7.85	7.55	7.95	7.55	7.80	7.85	7.80	13963	1.09	61	9832	70.41
SIMPLEXINF	EQ	19-Jan-2021	40.55	42.00	42.55	41.90	42.55	42.55	42.47	394432	167.50	1369	294645	74.70
SINTERCOM	EQ	19-Jan-2021	78.05	80.40	80.70	78.55	79.95	79.95	80.38	1248	1.00	48	1010	80.93
SINTEX	BE	19-Jan-2021	4.85	4.95	5.00	4.75	4.85	4.80	4.83	2630528	127.08	1812	-	-
SIRCA	EQ	19-Jan-2021	344.75	352.00	360.00	344.65	349.00	350.00	353.29	144212	509.49	1765	90123	62.49
SIS	EQ	19-Jan-2021	409.05	411.00	415.00	410.05	413.25	413.20	412.96	130829	540.27	4679	81325	62.16
SITINET	BE	19-Jan-2021	1.35	1.30	1.40	1.30	1.40	1.35	1.34	10848487	145.19	2360	-	-
SIYSIL	EQ	19-Jan-2021	188.50	189.45	198.85	189.45	195.50	195.15	195.52	68238	133.42	1664	22275	32.64
SJVN	EQ	19-Jan-2021	25.05	25.25	25.35	24.90	25.00	25.00	25.07	3329278	834.79	6474	2182358	65.55
SKFINDIA	EQ	19-Jan-2021	1799.60	1808.00	1824.05	1780.10	1798.00	1791.30	1806.54	112583	2033.86	2413	107955	95.89
SKIL	BE	19-Jan-2021	3.80	3.65	3.80	3.65	3.65	3.70	3.68	100266	3.69	105	-	-
SKIPPER	EQ	19-Jan-2021	66.25	67.80	69.95	66.45	69.95	69.15	68.53	162844	111.59	1193	87501	53.73
SKMEGGPROD	EQ	19-Jan-2021	58.15	57.60	59.60	57.60	58.90	58.60	58.75	40738	23.93	382	25041	61.47
SKSTEXTILE	SM	19-Jan-2021	27.00	25.70	28.35	25.70	26.60	26.60	27.93	17000	4.75	17	11000	64.71
SMARTLINK	BE	19-Jan-2021	87.80	87.75	88.05	87.25	88.00	87.85	87.58	3052	2.67	37	-	-
SMLISUZU	EQ	19-Jan-2021	467.05	477.45	482.00	469.00	470.00	470.25	472.75	32942	155.73	1067	21739	65.99
SMSLIFE	EQ	19-Jan-2021	585.65	607.60	607.60	585.00	595.30	595.55	593.26	3543	21.02	291	2025	57.15
SMSPHARMA	EQ	19-Jan-2021	116.90	118.00	119.95	117.40	118.10	118.05	118.22	108341	128.08	1421	57277	52.87
SNOWMAN	EQ	19-Jan-2021	60.50	61.20	61.45	58.60	59.00	58.95	59.62	2924414	1743.41	13381	1353940	46.30
SOBHA	EQ	19-Jan-2021	452.15	456.65	491.40	456.65	481.00	482.85	477.72	515219	2461.33	22727	215642	41.85
SOFTTECH	SM	19-Jan-2021	95.00	97.00	97.00	93.00	93.00	93.00	96.00	6400	6.14	4	4800	75.00
SOLARA	EQ	19-Jan-2021	1191.10	1200.00	1243.45	1192.30	1201.45	1211.45	1213.52	99189	1203.67	12055	52166	52.59
SOLARINDS	EQ	19-Jan-2021	1170.85	1175.00	1199.00	1170.00	1180.00	1182.15	1181.65	11181	132.12	1348	7873	70.41
SOMANYCERA	EQ	19-Jan-2021	341.65	339.00	367.45	339.00	362.05	364.15	358.49	155545	557.61	3945	87777	56.43
SOMATEX	BE	19-Jan-2021	3.40	3.30	3.55	3.30	3.35	3.35	3.53	8868	0.31	14	-	-
SOMICONVEY	EQ	19-Jan-2021	35.80	35.85	35.90	34.20	34.30	34.55	34.91	16723	5.84	388	11222	67.11
SONAMCLOCK	SM	19-Jan-2021	61.70	63.00	63.00	63.00	63.00	63.00	63.00	30000	18.90	4	30000	100.00
SONATSOFTW	EQ	19-Jan-2021	392.60	397.90	408.00	397.25	408.00	401.85	401.01	106003	425.08	5086	49138	46.36
SORILINFRA	EQ	19-Jan-2021	121.35	123.05	138.00	123.05	134.00	133.50	132.82	222872	296.01	5052	58211	26.12
SOTL	EQ	19-Jan-2021	688.95	691.10	700.55	685.00	689.90	688.70	691.23	6664	46.06	494	5004	75.09
SOUTHBANK	EQ	19-Jan-2021	9.15	9.20	9.50	9.20	9.25	9.30	9.35	15728751	1470.59	96463	4914361	31.24
SOUTHWEST	EQ	19-Jan-2021	43.90	42.40	46.05	42.00	45.70	45.65	45.00	61007	27.45	220	20202	33.11
SPAL	EQ	19-Jan-2021	152.30	156.25	163.00	155.35	160.70	160.55	159.51	28612	45.64	984	16031	56.03
SPANDANA	EQ	19-Jan-2021	773.65	774.00	788.35	768.00	777.00	770.95	776.68	19444	151.02	1184	12395	63.75
SPARC	EQ	19-Jan-2021	186.65	188.00	192.80	187.45	191.40	191.50	190.53	494373	941.92	7248	143321	28.99
SPECIALITY	EQ	19-Jan-2021	46.25	46.65	47.80	46.40	47.00	47.20	47.23	39174	18.50	526	22103	56.42
SPENCERS	EQ	19-Jan-2021	80.75	81.35	84.20	81.35	83.00	83.00	82.97	362663	300.90	3884	145779	40.20
SPENTEX	BZ	19-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.28	58450	0.75	29	-	-
SPIC	EQ	19-Jan-2021	26.10	26.40	26.85	26.15	26.40	26.25	26.42	279084	73.73	1060	162968	58.39
SPICEJET	EQ	19-Jan-2021	87.25	88.35	91.20	88.15	90.25	90.20	90.04	3282509	2955.57	15209	1271049	38.72
SPLIL	EQ	19-Jan-2021	50.90	50.90	52.00	48.10	50.00	49.10	50.03	245682	122.92	2223	107818	43.89
SPMLINFRA	BE	19-Jan-2021	15.35	14.70	15.80	14.70	15.05	15.30	15.39	16023	2.47	56	-	-
SPTL	BE	19-Jan-2021	3.40	3.35	3.55	3.35	3.35	3.40	3.46	1073109	37.13	789	-	-
SREEL	EQ	19-Jan-2021	146.30	149.10	154.90	145.15	146.25	148.25	150.59	191654	288.61	2683	79769	41.62
SREIBNPNCD	N9	19-Jan-2021	800.00	840.00	840.00	760.00	760.00	760.00	831.32	11	0.09	4	10	90.91
SREIBNPNCD	NJ	19-Jan-2021	450.00	480.00	480.00	410.05	460.00	460.00	424.82	1261	5.36	14	91	7.22
SREIBNPNCD	NL	19-Jan-2021	522.20	480.00	480.00	420.00	420.00	439.24	455.66	365	1.66	22	335	91.78
SREIBNPNCD	NN	19-Jan-2021	699.00	602.00	602.00	602.00	602.00	602.00	602.00	140	0.84	5	120	85.71
SREIBNPNCD	NO	19-Jan-2021	401.00	460.00	460.00	445.00	445.00	445.00	445.10	1385	6.16	10	11	0.79
SREIBNPNCD	NP	19-Jan-2021	400.00	390.00	399.99	350.10	380.00	380.00	385.65	71	0.27	6	51	71.83
SREIBNPNCD	NQ	19-Jan-2021	510.00	500.00	550.00	500.00	550.00	550.00	500.98	255	1.28	21	255	100.00
SREIBNPNCD	NR	19-Jan-2021	396.10	391.00	391.00	390.00	390.00	390.00	390.14	14	0.05	2	14	100.00
SREIBNPNCD	NU	19-Jan-2021	345.00	385.00	385.00	382.00	382.00	382.00	384.00	15	0.06	2	15	100.00
SREIBNPNCD	NV	19-Jan-2021	389.99	385.00	425.00	312.00	425.00	425.00	316.75	481	1.52	9	481	100.00
SREIBNPNCD	NX	19-Jan-2021	425.00	485.00	485.00	485.00	485.00	485.00	485.00	1	0.00	1	1	100.00
SREIBNPNCD	NY	19-Jan-2021	532.10	580.00	580.00	571.00	571.00	571.00	573.90	10	0.06	8	10	100.00
SREIBNPNCD	Y1	19-Jan-2021	403.00	410.00	410.00	410.00	410.00	410.00	410.00	629	2.58	6	13	2.07
SREIBNPNCD	Y2	19-Jan-2021	460.00	460.00	467.00	368.50	467.00	467.00	415.22	81	0.34	6	70	86.42
SREIBNPNCD	Y4	19-Jan-2021	530.00	630.00	630.00	630.00	630.00	630.00	630.00	10	0.06	1	10	100.00
SREIBNPNCD	Y8	19-Jan-2021	433.00	451.79	451.79	400.00	405.00	405.00	416.32	325	1.35	4	125	38.46
SREIBNPNCD	YA	19-Jan-2021	400.00	340.00	400.00	340.00	400.00	400.00	387.11	9	0.03	3	8	88.89
SREINFRA	EQ	19-Jan-2021	7.60	7.65	8.10	7.60	7.90	7.90	7.90	1376021	108.73	1531	790226	57.43
SRF	EQ	19-Jan-2021	5736.30	5797.30	5860.00	5775.00	5828.00	5828.35	5828.31	132597	7728.16	11656	65393	49.32
SRHHYPOLTD	EQ	19-Jan-2021	241.55	244.90	249.00	240.00	244.70	242.70	243.34	14361	34.95	588	8357	58.19
SRIPIPES	EQ	19-Jan-2021	142.75	145.65	149.50	145.50	146.70	146.30	146.13	68634	100.29	1110	39636	57.75
SRIRAM	SM	19-Jan-2021	13.00	12.35	12.35	12.35	12.35	12.35	12.35	12000	1.48	2	12000	100.00
SRPL	EQ	19-Jan-2021	32.90	35.55	35.55	32.95	32.95	32.95	34.17	1911	0.65	45	992	51.91
SRTRANSFIN	EQ	19-Jan-2021	1173.80	1183.00	1243.50	1175.00	1229.00	1228.35	1217.92	4373503	53265.79	98917	462695	10.58
SRTRANSFIN	Y9	19-Jan-2021	1063.50	1057.20	1065.00	1055.50	1060.05	1060.05	1059.09	1188	12.58	17	1148	96.63
SRTRANSFIN	YB	19-Jan-2021	1019.10	1021.20	1021.20	1021.00	1021.00	1021.00	1021.09	229	2.34	7	229	100.00
SRTRANSFIN	YH	19-Jan-2021	1019.00	1018.95	1018.95	1012.01	1012.01	1012.01	1012.51	54	0.55	3	53	98.15
SRTRANSFIN	YI	19-Jan-2021	1034.10	1034.10	1038.00	1034.10	1038.00	1038.00	1036.05	100	1.04	2	100	100.00
SRTRANSFIN	YJ	19-Jan-2021	1039.51	1040.10	1053.00	1037.30	1046.11	1046.11	1043.34	761	7.94	21	450	59.13
SRTRANSFIN	YK	19-Jan-2021	1045.00	1051.00	1054.00	1051.00	1051.01	1051.46	1051.07	572	6.01	10	572	100.00
SRTRANSFIN	YL	19-Jan-2021	1050.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	15	0.16	1	15	100.00
SRTRANSFIN	YN	19-Jan-2021	1250.10	1253.00	1260.00	1253.00	1253.01	1254.09	1254.74	75	0.94	5	75	100.00
SRTRANSFIN	YO	19-Jan-2021	1024.88	1015.00	1025.00	1011.00	1025.00	1025.00	1020.92	232	2.37	7	222	95.69
SRTRANSFIN	YP	19-Jan-2021	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	50	0.52	2	50	100.00
SRTRANSFIN	YQ	19-Jan-2021	1027.00	1024.15	1039.55	1024.00	1024.00	1024.00	1026.66	300	3.08	8	200	66.67
SRTRANSFIN	YS	19-Jan-2021	1088.90	1058.00	1058.00	1058.00	1058.00	1058.00	1058.00	40	0.42	2	40	100.00
SRTRANSFIN	YT	19-Jan-2021	1230.00	1221.23	1221.23	1221.22		1221.22	1221.23	60	0.73	2	60	100.00
SRTRANSFIN	YV	19-Jan-2021	1010.00	1010.10	1015.00	1010.00	1010.00	1010.00	1010.67	115	1.16	5	105	91.30
SRTRANSFIN	YW	19-Jan-2021	1026.00	1018.00	1117.00	1018.00	1117.00	1117.00	1067.50	16	0.17	2	0	0.00
SRTRANSFIN	YX	19-Jan-2021	1091.00	1090.00	1091.00	1090.00	1090.00	1090.00	1090.10	105	1.14	5	105	100.00
SRTRANSFIN	YZ	19-Jan-2021	1101.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	200	2.40	1	200	100.00
SRTRANSFIN	Z1	19-Jan-2021	1185.00	1195.00	1195.00	1186.20	1189.00	1187.45	1187.99	371	4.41	11	370	99.73
SRTRANSFIN	Z4	19-Jan-2021	1015.20	1015.50	1015.50	1015.50	1015.50	1015.50	1015.50	10	0.10	1	10	100.00
SRTRANSFIN	Z7	19-Jan-2021	1053.00	1040.05	1142.00	1021.01	1142.00	1142.00	1083.41	200	2.17	6	20	10.00
SRTRANSFIN	Z8	19-Jan-2021	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	25	0.27	1	25	100.00
SRTRANSFIN	ZA	19-Jan-2021	1126.50	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	50	0.57	1	50	100.00
SRTRANSFIN	ZB	19-Jan-2021	1071.11	1070.00	1141.00	1070.00	1141.00	1141.00	1137.73	22	0.25	3	20	90.91
SRTRANSFIN	ZC	19-Jan-2021	1151.00	1050.00	1145.00	1050.00	1140.06	1140.06	1128.95	105	1.19	12	105	100.00
SRTRANSFIN	ZD	19-Jan-2021	1014.00	1014.00	1020.00	970.00	996.00	996.00	995.93	203	2.02	7	23	11.33
SRTRANSFIN	ZF	19-Jan-2021	1016.00	1016.00	1018.00	1016.00	1018.00	1018.00	1017.80	150	1.53	3	150	100.00
SRTRANSFIN	ZG	19-Jan-2021	1004.04	1008.00	1008.00	1000.00	1000.00	1000.91	1001.78	133	1.33	11	88	66.17
SRTRANSFIN	ZH	19-Jan-2021	1005.20	1005.00	1005.00	1000.00	1001.00	1003.15	1002.27	205	2.05	7	205	100.00
SRTRANSFIN	ZK	19-Jan-2021	1065.00	1200.00	1200.00	1199.00	1199.00	1199.00	1199.63	16	0.19	3	16	100.00
SSWL	EQ	19-Jan-2021	606.20	610.25	623.70	604.10	609.00	609.15	615.32	39989	246.06	2076	16167	40.43
STAR	EQ	19-Jan-2021	885.55	891.00	920.00	890.00	907.00	907.70	908.70	332031	3017.16	13512	77815	23.44
STARCEMENT	EQ	19-Jan-2021	101.45	100.60	103.75	100.60	102.00	101.75	102.32	182984	187.23	2208	71508	39.08
STARPAPER	EQ	19-Jan-2021	112.55	114.00	116.50	113.50	114.00	113.95	114.80	102186	117.31	1809	42812	41.90
STCINDIA	EQ	19-Jan-2021	77.40	78.25	79.45	77.85	78.00	78.00	78.34	11300	8.85	326	5512	48.78
STEELCITY	EQ	19-Jan-2021	37.80	39.70	39.70	37.30	37.40	37.45	37.93	5941	2.25	137	4834	81.37
STEELXIND	EQ	19-Jan-2021	49.55	48.30	51.00	46.00	48.90	48.65	48.59	137166	66.65	808	83357	60.77
STEL	EQ	19-Jan-2021	85.90	86.10	86.95	81.85	84.55	84.70	84.37	147545	124.48	1688	66785	45.26
STERTOOLS	EQ	19-Jan-2021	203.75	203.75	212.80	203.75	209.05	208.60	206.34	13838	28.55	579	7386	53.37
STLTECH	EQ	19-Jan-2021	185.05	188.80	199.90	186.00	193.00	192.35	193.17	1194004	2306.44	15910	485868	40.69
SUBCAPCITY	BE	19-Jan-2021	20.65	19.65	19.85	19.65	19.65	19.65	19.65	1024	0.20	7	-	-
SUBEXLTD	EQ	19-Jan-2021	26.50	26.95	27.80	26.35	27.00	27.10	27.16	3841001	1043.06	9787	1685043	43.87
SUBROS	EQ	19-Jan-2021	328.00	330.00	337.00	330.00	332.50	332.35	333.11	13828	46.06	710	7483	54.11
SUDARSCHEM	EQ	19-Jan-2021	500.05	501.00	519.00	499.20	504.50	505.95	511.88	253123	1295.70	6259	93121	36.79
SUJANAUNI	BE	19-Jan-2021	0.45	0.45	0.50	0.40	0.50	0.45	0.42	546267	2.32	252	-	-
SUMICHEM	EQ	19-Jan-2021	315.05	316.30	323.90	316.30	320.90	320.85	319.84	242211	774.69	4440	106237	43.86
SUMIT	BE	19-Jan-2021	9.75	9.75	10.00	9.50	9.80	9.80	9.88	44184	4.36	77	-	-
SUMMITSEC	EQ	19-Jan-2021	526.90	522.10	530.40	522.10	530.00	527.60	527.87	3098	16.35	307	2119	68.40
SUNCLAYLTD	EQ	19-Jan-2021	2653.20	2690.00	2727.65	2640.00	2695.05	2673.85	2677.89	5059	135.47	1125	2733	54.02
SUNDARAM	EQ	19-Jan-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.56	317434	4.94	207	239618	75.49
SUNDARMFIN	EQ	19-Jan-2021	1763.40	1763.40	1848.95	1758.50	1825.00	1821.50	1798.56	14074	253.13	3383	7315	51.98
SUNDARMHLD	EQ	19-Jan-2021	77.00	77.75	79.10	76.05	77.75	76.65	77.66	105194	81.70	882	60582	57.59
SUNDRMBRAK	EQ	19-Jan-2021	353.95	362.25	367.50	353.95	363.00	363.35	358.64	46694	167.46	1466	29896	64.03
SUNDRMFAST	EQ	19-Jan-2021	547.50	550.20	565.00	546.55	557.90	557.25	557.87	65237	363.93	5182	35162	53.90
SUNFLAG	EQ	19-Jan-2021	59.85	60.00	63.20	60.00	61.80	61.95	61.73	339845	209.77	2358	157477	46.34
SUNPHARMA	EQ	19-Jan-2021	581.45	586.90	603.00	583.35	602.00	596.55	590.97	5500391	32505.59	84876	1630285	29.64
SUNTECK	EQ	19-Jan-2021	366.60	368.05	380.00	367.15	372.20	376.70	374.43	455209	1704.42	16327	136328	29.95
SUNTV	EQ	19-Jan-2021	502.05	506.50	519.00	504.05	517.95	517.20	512.48	2402229	12310.94	36485	509720	21.22
SUPERHOUSE	EQ	19-Jan-2021	131.90	133.00	133.50	128.75	130.70	131.15	131.03	33802	44.29	773	17786	52.62
SUPERSPIN	EQ	19-Jan-2021	5.00	4.90	5.25	4.90	5.25	5.20	5.14	44078	2.27	81	36884	83.68
SUPPETRO	EQ	19-Jan-2021	404.35	408.80	414.00	396.90	398.50	401.90	404.77	145388	588.49	3214	100247	68.95
SUPRAJIT	EQ	19-Jan-2021	203.95	205.30	216.00	205.30	210.00	209.30	210.28	92849	195.24	2128	40817	43.96
SUPREMEENG	EQ	19-Jan-2021	30.30	30.30	30.30	28.80	29.65	29.05	28.99	17056	4.94	73	15144	88.79
SUPREMEIND	EQ	19-Jan-2021	1670.00	1678.20	1728.95	1675.00	1705.00	1701.55	1690.70	25857	437.16	3711	14040	54.30
SURANASOL	BE	19-Jan-2021	10.65	10.50	11.15	10.15	11.05	11.00	10.69	82393	8.81	294	-	-
SURANAT&P	EQ	19-Jan-2021	5.60	5.70	5.80	5.55	5.65	5.55	5.64	105907	5.97	268	91121	86.04
SURYALAXMI	BE	19-Jan-2021	29.10	29.10	29.75	28.00	29.45	29.45	28.61	6649	1.90	47	-	-
SURYAROSNI	EQ	19-Jan-2021	326.15	329.10	339.80	326.40	335.15	335.95	333.41	81044	270.21	1420	47245	58.30
SUTLEJTEX	EQ	19-Jan-2021	44.15	45.30	46.40	44.50	45.20	45.45	45.26	73374	33.21	457	51380	70.02
SUULD	EQ	19-Jan-2021	142.55	142.30	142.75	141.05	142.75	142.25	142.31	33212	47.26	105	32278	97.19
SUVEN	EQ	19-Jan-2021	83.75	84.45	86.70	82.00	84.70	84.55	85.26	307679	262.31	2661	154004	50.05
SUVENPHAR	EQ	19-Jan-2021	475.45	484.00	493.85	475.00	485.25	488.50	483.91	288296	1395.10	14586	106634	36.99
SUZLON	BE	19-Jan-2021	6.95	7.05	7.10	6.65	6.75	6.80	6.81	28078285	1912.66	21714	-	-
SWANENERGY	EQ	19-Jan-2021	129.65	130.30	132.95	129.05	129.35	129.95	131.31	118901	156.13	3406	13690	11.51
SWARAJENG	EQ	19-Jan-2021	1350.65	1356.00	1393.90	1355.00	1360.00	1359.60	1365.04	11537	157.48	1164	7334	63.57
SWELECTES	EQ	19-Jan-2021	193.35	191.05	194.70	185.20	189.95	188.75	190.35	12458	23.71	429	7241	58.12
SWSOLAR	EQ	19-Jan-2021	252.80	255.70	264.65	255.70	259.30	258.65	260.09	260826	678.38	3708	134780	51.67
SYMPHONY	EQ	19-Jan-2021	1019.50	1022.00	1049.00	1022.00	1036.00	1037.35	1037.68	22441	232.87	2238	9070	40.42
SYNCOM	BZ	19-Jan-2021	3.80	3.65	3.65	3.65	3.65	3.65	3.65	100058	3.65	203	-	-
SYNGENE	EQ	19-Jan-2021	585.70	590.10	605.00	590.10	597.20	599.35	599.51	417874	2505.19	14897	238633	57.11
TAINWALCHM	EQ	19-Jan-2021	80.65	81.60	84.55	79.50	82.50	81.75	82.37	22124	18.22	857	8932	40.37
TAJGVK	EQ	19-Jan-2021	135.40	135.45	137.45	135.45	136.00	135.70	136.04	77999	106.11	1328	50972	65.35
TAKE	EQ	19-Jan-2021	58.95	59.80	61.65	59.65	60.70	60.60	60.74	1269711	771.23	6494	547276	43.10
TALBROAUTO	EQ	19-Jan-2021	171.95	175.00	177.00	172.05	173.60	173.95	174.82	11012	19.25	652	6596	59.90
TANLA	EQ	19-Jan-2021	747.30	748.05	764.95	746.00	746.00	749.10	752.33	961208	7231.50	10182	759510	79.02
TARC	EQ	19-Jan-2021	26.85	26.95	27.85	24.85	26.50	26.50	26.05	1166959	304.00	2383	680625	58.32
TARMAT	EQ	19-Jan-2021	53.15	53.75	58.70	53.50	56.90	56.85	57.05	159822	91.17	1726	79203	49.56
TASTYBITE	EQ	19-Jan-2021	11819.20	11975.00	12125.00	11848.00	11949.95	11934.00	11986.46	827	99.13	398	455	55.02
TATACAPHSG	N2	19-Jan-2021	1065.00	1060.00	1064.90	1032.20	1060.00	1060.00	1050.16	229	2.40	9	15	6.55
TATACAPHSG	N6	19-Jan-2021	1056.05	1053.03	1080.00	1053.03	1056.10	1056.10	1054.14	301	3.17	6	300	99.67
TATACAPHSG	NB	19-Jan-2021	1110.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	40	0.44	2	40	100.00
TATACHEM	EQ	19-Jan-2021	510.45	516.30	531.70	512.40	529.00	528.85	521.89	5481389	28607.00	60698	955992	17.44
TATACOFFEE	EQ	19-Jan-2021	109.25	109.55	113.40	109.55	111.55	111.45	111.81	1129997	1263.44	6970	340897	30.17
TATACOMM	EQ	19-Jan-2021	1119.50	1121.95	1143.00	1091.05	1133.00	1129.05	1117.65	321946	3598.24	11110	138426	43.00
TATACONSUM	EQ	19-Jan-2021	584.75	590.00	591.00	577.35	582.40	582.70	582.29	5743934	33446.54	105986	3145514	54.76
TATAELXSI	EQ	19-Jan-2021	2489.80	2510.00	2727.95	2510.00	2719.00	2673.65	2618.59	1820336	47667.17	122529	321574	17.67
TATAINVEST	EQ	19-Jan-2021	1053.10	1060.10	1084.80	1060.10	1082.00	1080.05	1075.61	26089	280.61	2461	11537	44.22
TATAMETALI	EQ	19-Jan-2021	835.85	861.00	887.70	815.00	822.05	824.75	844.18	1643094	13870.69	64511	325852	19.83
TATAMOTORS	EQ	19-Jan-2021	245.95	251.50	261.70	251.30	258.75	258.65	256.26	136861059	350723.93	522685	9668841	7.06
TATAMTRDVR	EQ	19-Jan-2021	97.00	98.50	102.35	98.50	100.05	100.20	100.48	14894524	14966.57	49229	3519431	23.63
TATAPOWER	EQ	19-Jan-2021	82.10	82.75	85.70	82.60	85.60	85.40	84.30	25469132	21471.17	69344	4589641	18.02
TATASTEEL	EQ	19-Jan-2021	666.70	672.00	683.95	647.00	682.35	681.10	669.37	31245118	209145.43	296952	8142741	26.06
TATASTLBSL	EQ	19-Jan-2021	42.40	42.85	44.20	41.75	44.20	43.80	43.19	10680494	4613.13	10247	4583783	42.92
TATASTLLP	EQ	19-Jan-2021	787.50	799.50	814.70	755.40	787.00	770.15	785.20	448748	3523.55	17084	148859	33.17
TATASTLPP	E1	19-Jan-2021	241.20	241.20	251.75	222.55	248.70	247.60	241.62	1112197	2687.28	13851	312096	28.06
TBZ	EQ	19-Jan-2021	70.40	71.40	77.40	71.40	77.40	77.40	75.96	669871	508.85	5227	286622	42.79
TCFSL	NB	19-Jan-2021	1042.05	1042.25	1043.64	1037.40	1042.00	1042.00	1040.68	3806	39.61	50	3219	84.58
TCFSL	ND	19-Jan-2021	1097.05	1100.00	1103.72	1100.00	1100.99	1100.39	1100.77	203	2.23	15	203	100.00
TCFSL	NH	19-Jan-2021	1056.00	1056.00	1060.00	1052.50	1055.00	1055.00	1053.43	327	3.44	11	327	100.00
TCFSL	NJ	19-Jan-2021	1090.00	1091.00	1091.00	1091.00	1091.00	1091.00	1091.00	88	0.96	4	88	100.00
TCFSL	NL	19-Jan-2021	1130.68	1128.00	1128.00	1128.00	1128.00	1128.00	1128.00	100	1.13	2	100	100.00
TCI	EQ	19-Jan-2021	241.60	241.75	244.55	241.15	242.20	242.90	242.98	10452	25.40	368	6704	64.14
TCIDEVELOP	EQ	19-Jan-2021	311.35	305.00	320.50	305.00	311.75	312.60	314.95	625	1.97	427	97	15.52
TCIEXP	EQ	19-Jan-2021	915.35	914.90	945.00	910.10	931.10	932.75	926.26	15583	144.34	3100	8019	51.46
TCIFINANCE	BE	19-Jan-2021	5.25	5.25	5.45	5.00	5.45	5.20	5.11	12231	0.62	37	-	-
TCNSBRANDS	EQ	19-Jan-2021	420.85	421.00	430.00	413.75	415.00	416.05	420.19	34666	145.66	1331	25940	74.83
TCPLPACK	EQ	19-Jan-2021	352.00	350.20	359.95	350.05	350.10	351.15	354.02	6304	22.32	496	2601	41.26
TCS	EQ	19-Jan-2021	3221.75	3233.00	3279.00	3232.00	3265.60	3260.70	3256.44	2975735	96903.08	135064	1409143	47.35
TDPOWERSYS	EQ	19-Jan-2021	139.35	139.70	146.00	139.60	146.00	145.20	143.63	46521	66.82	892	27406	58.91
TEAMLEASE	EQ	19-Jan-2021	2697.30	2710.80	2780.00	2689.45	2750.00	2749.00	2740.08	4102	112.40	1172	1835	44.73
TECHM	EQ	19-Jan-2021	998.25	1006.60	1008.45	987.20	995.50	992.50	995.88	4416027	43978.39	110734	1677710	37.99
TECHNOE	EQ	19-Jan-2021	255.55	257.00	264.35	254.00	255.00	255.60	259.33	44872	116.37	2011	18699	41.67
TEJASNET	EQ	19-Jan-2021	131.55	134.90	138.10	134.65	138.10	138.10	137.31	475978	653.55	4756	332662	69.89
TEMBO	SM	19-Jan-2021	187.15	202.00	202.00	180.00	180.00	181.70	186.88	66000	123.34	33	40000	60.61
TERASOFT	EQ	19-Jan-2021	52.05	53.70	54.65	52.10	54.65	54.65	54.03	79206	42.80	411	50295	63.50
TEXINFRA	EQ	19-Jan-2021	53.90	54.50	54.85	52.60	54.50	54.40	53.61	352355	188.91	1093	306918	87.10
TEXMOPIPES	EQ	19-Jan-2021	23.30	23.40	24.00	23.15	23.30	23.40	23.54	160751	37.84	591	53759	33.44
TEXRAIL	EQ	19-Jan-2021	33.10	33.25	33.80	33.15	33.40	33.30	33.40	622375	207.85	1847	353313	56.77
TFCILTD	EQ	19-Jan-2021	51.60	51.80	53.70	51.50	52.85	53.05	53.07	237498	126.05	1813	118932	50.08
TGBHOTELS	BE	19-Jan-2021	5.85	6.10	6.10	5.70	6.00	5.95	5.84	4764	0.28	38	-	-
THANGAMAYL	EQ	19-Jan-2021	591.55	594.90	609.00	594.90	600.35	602.35	602.86	17516	105.60	1290	8513	48.60
THEINVEST	BZ	19-Jan-2021	121.00	122.50	125.00	117.50	125.00	124.75	122.36	1739	2.13	27	-	-
THEJO	SM	19-Jan-2021	1132.90	1160.00	1170.00	1130.00	1150.00	1140.00	1150.00	800	9.20	8	600	75.00
THEMISMED	EQ	19-Jan-2021	336.35	335.05	344.60	330.00	337.25	337.70	340.56	10466	35.64	1036	2852	27.25
THERMAX	EQ	19-Jan-2021	970.75	972.00	996.15	969.45	994.00	991.10	985.67	17017	167.73	2350	6608	38.83
THIRUSUGAR	BZ	19-Jan-2021	4.25	4.45	4.45	4.45	4.45	4.45	4.45	61	0.00	2	-	-
THOMASCOOK	EQ	19-Jan-2021	43.80	44.35	45.50	44.05	44.45	44.35	44.67	497401	222.17	7267	358331	72.04
THOMASCOTT	BE	19-Jan-2021	8.60	8.25	8.25	8.25	8.25	8.25	8.25	500	0.04	4	-	-
THYROCARE	EQ	19-Jan-2021	943.50	940.00	955.05	940.00	949.00	945.90	947.55	28831	273.19	2348	12277	42.58
TI	EQ	19-Jan-2021	28.10	28.25	28.65	28.00	28.25	28.20	28.24	116302	32.84	389	70833	60.90
TIDEWATER	EQ	19-Jan-2021	4365.00	4386.85	4427.80	4386.85	4400.00	4411.75	4411.16	1061	46.80	365	571	53.82
TIIL	EQ	19-Jan-2021	342.70	347.90	352.00	341.15	346.95	347.80	347.96	9085	31.61	379	6173	67.95
TIINDIA	EQ	19-Jan-2021	824.30	828.60	850.00	822.00	849.00	845.75	831.36	259055	2153.69	3685	237635	91.73
TIJARIA	BE	19-Jan-2021	8.25	8.25	8.65	7.90	8.65	8.65	8.62	8278	0.71	20	-	-
TIL	EQ	19-Jan-2021	170.00	171.05	174.40	170.35	172.00	171.05	172.18	2243	3.86	106	1524	67.94
TIMESGTY	EQ	19-Jan-2021	25.25	25.75	26.45	25.15	26.25	26.00	26.05	901	0.23	39	707	78.47
TIMETECHNO	EQ	19-Jan-2021	52.10	52.45	53.30	51.00	52.50	52.25	52.12	495808	258.41	2183	302233	60.96
TIMKEN	EQ	19-Jan-2021	1205.10	1211.00	1239.90	1203.65	1235.70	1236.40	1224.12	32054	392.38	1683	26323	82.12
TINPLATE	EQ	19-Jan-2021	179.70	181.90	185.85	181.50	183.75	184.30	183.46	650358	1193.18	12338	188244	28.94
TIPSINDLTD	EQ	19-Jan-2021	364.35	365.05	371.65	363.00	369.00	365.80	365.90	10759	39.37	611	5528	51.38
TIRUMALCHM	EQ	19-Jan-2021	94.15	96.45	96.55	94.50	95.10	95.30	95.42	437358	417.32	4578	155356	35.52
TIRUPATI	SM	19-Jan-2021	66.50	64.00	64.00	64.00	64.00	64.00	64.00	3000	1.92	1	3000	100.00
TIRUPATIFL	BE	19-Jan-2021	28.95	28.00	28.00	27.55	27.55	27.55	27.57	187	0.05	6	-	-
TITAN	EQ	19-Jan-2021	1503.55	1518.00	1524.00	1501.00	1516.10	1519.90	1514.38	2279346	34517.87	71594	644873	28.29
TMRVL	EQ	19-Jan-2021	11.95	12.10	12.40	11.80	12.15	12.15	12.20	67108	8.19	333	54386	81.04
TNPETRO	EQ	19-Jan-2021	41.05	41.95	42.45	40.35	41.00	40.60	41.41	421227	174.43	3176	263835	62.63
TNPL	EQ	19-Jan-2021	126.35	127.10	129.80	126.25	128.65	128.35	127.85	148856	190.31	1855	59780	40.16
TNTELE	BE	19-Jan-2021	3.30	3.45	3.45	3.45	3.45	3.45	3.45	565	0.02	6	-	-
TOKYOPLAST	EQ	19-Jan-2021	72.50	73.35	76.65	72.65	76.50	76.00	75.04	14990	11.25	292	7074	47.19
TORNTPHARM	EQ	19-Jan-2021	2645.10	2660.25	2788.80	2652.10	2749.00	2750.90	2752.07	662092	18221.26	35829	199620	30.15
TORNTPOWER	EQ	19-Jan-2021	327.50	328.60	341.00	327.60	340.25	339.10	332.92	2541204	8460.07	18480	1612479	63.45
TOTAL	EQ	19-Jan-2021	69.85	72.75	72.80	68.70	70.00	69.70	70.04	27185	19.04	354	19326	71.09
TOUCHWOOD	BE	19-Jan-2021	90.60	90.65	94.95	87.05	94.00	93.00	91.84	9717	8.92	97	-	-
TPLPLASTEH	EQ	19-Jan-2021	171.65	172.25	172.25	168.00	169.00	168.55	169.31	1820	3.08	108	1359	74.67
TREEHOUSE	EQ	19-Jan-2021	7.85	8.20	8.20	7.95	8.20	8.20	8.20	48080	3.94	118	45473	94.58
TREJHARA	EQ	19-Jan-2021	34.15	35.85	35.85	33.00	33.00	33.40	33.66	21780	7.33	246	12946	59.44
TRENT	EQ	19-Jan-2021	660.05	669.00	690.25	656.05	680.15	677.75	671.47	437784	2939.57	17246	222197	50.75
TRF	BE	19-Jan-2021	100.55	100.55	102.20	99.05	102.20	101.15	100.37	7807	7.84	92	-	-
TRIDENT	EQ	19-Jan-2021	14.90	15.50	15.65	15.05	15.15	15.15	15.24	29655987	4520.81	40983	13556180	45.71
TRIGYN	EQ	19-Jan-2021	75.90	76.10	79.65	76.10	79.65	79.65	78.35	80412	63.00	767	58112	72.27
TRIL	BE	19-Jan-2021	19.00	18.70	19.25	18.40	18.80	18.90	18.97	45599	8.65	199	-	-
TRITURBINE	EQ	19-Jan-2021	89.45	90.20	92.80	89.15	89.75	89.90	90.20	63463	57.24	1207	32787	51.66
TRIVENI	EQ	19-Jan-2021	71.25	71.95	72.60	71.25	71.25	71.50	71.83	201464	144.72	1467	120097	59.61
TTKHLTCARE	EQ	19-Jan-2021	540.30	540.30	554.00	540.30	554.00	550.75	547.99	1239	6.79	184	808	65.21
TTKPRESTIG	EQ	19-Jan-2021	5981.05	5982.00	6173.15	5978.05	6030.00	6067.95	6084.92	6488	394.79	1988	3595	55.41
TTL	EQ	19-Jan-2021	49.40	51.85	52.70	50.50	51.40	52.00	51.83	13780	7.14	272	9295	67.45
TTML	BE	19-Jan-2021	11.80	12.30	12.35	12.15	12.35	12.35	12.33	1250225	154.15	1555	-	-
TV18BRDCST	EQ	19-Jan-2021	30.65	30.95	32.25	30.95	31.55	31.65	31.76	14087663	4474.37	16539	5526249	39.23
TVSELECT	BE	19-Jan-2021	128.15	129.70	131.00	125.50	128.10	128.25	129.07	27781	35.86	386	-	-
TVSMOTOR	EQ	19-Jan-2021	499.70	502.00	515.00	500.00	511.35	512.80	508.99	2052245	10445.80	26386	214759	10.46
TVSSRICHAK	EQ	19-Jan-2021	1793.50	1793.50	1910.00	1793.50	1892.00	1883.85	1873.11	17906	335.40	3369	6774	37.83
TVTODAY	EQ	19-Jan-2021	239.50	243.45	249.80	241.20	244.50	245.90	244.89	94615	231.71	1611	61877	65.40
TVVISION	BE	19-Jan-2021	2.20	2.20	2.25	2.10	2.10	2.15	2.19	7846	0.17	24	-	-
TWL	EQ	19-Jan-2021	57.25	57.80	59.15	57.75	58.15	58.30	58.30	343923	200.49	2162	146918	42.72
UBL	EQ	19-Jan-2021	1279.55	1272.00	1312.10	1267.05	1282.00	1282.45	1292.86	541027	6994.70	17756	94291	17.43
UCALFUEL	EQ	19-Jan-2021	124.55	124.55	128.50	123.40	127.50	127.50	127.16	15452	19.65	410	7333	47.46
UCL	SM	19-Jan-2021	28.60	33.90	33.95	30.75	31.95	31.95	32.89	10000	3.29	5	6000	60.00
UCOBANK	EQ	19-Jan-2021	12.90	12.95	13.25	12.95	13.10	13.05	13.11	2334835	306.01	11130	849047	36.36
UFLEX	EQ	19-Jan-2021	365.60	374.80	374.80	366.25	372.10	371.95	371.58	44171	164.13	1444	19904	45.06
UFO	EQ	19-Jan-2021	86.75	88.50	89.55	87.40	87.75	87.60	88.50	185735	164.37	2252	58292	31.38
UGARSUGAR	EQ	19-Jan-2021	16.75	16.70	17.20	16.70	17.00	16.95	17.01	62240	10.59	321	39228	63.03
UJAAS	BE	19-Jan-2021	3.20	3.05	3.35	3.05	3.35	3.35	3.07	4230363	130.02	2139	-	-
UJJIVAN	EQ	19-Jan-2021	280.15	282.50	286.15	280.55	282.75	283.40	283.68	358544	1017.11	6529	127991	35.70
UJJIVANSFB	EQ	19-Jan-2021	38.60	38.90	39.35	38.70	39.10	38.85	39.00	1869098	728.90	6241	1109479	59.36
ULTRACEMCO	EQ	19-Jan-2021	5386.00	5400.10	5535.00	5393.75	5500.00	5490.10	5478.52	483417	26484.08	44665	173720	35.94
UMANGDAIRY	EQ	19-Jan-2021	62.95	63.95	64.90	62.85	64.50	64.10	63.82	33475	21.36	648	19175	57.28
UMESLTD	BE	19-Jan-2021	4.45	4.65	4.65	4.50	4.65	4.65	4.63	47339	2.19	73	-	-
UNICHEMLAB	EQ	19-Jan-2021	286.25	287.95	303.90	274.70	285.00	288.25	294.83	405469	1195.44	8271	169298	41.75
UNIDT	EQ	19-Jan-2021	305.80	314.95	319.10	292.30	295.00	298.35	311.90	15958	49.77	508	4309	27.00
UNIENTER	EQ	19-Jan-2021	80.30	79.05	80.05	76.75	77.85	77.60	78.45	53423	41.91	891	24441	45.75
UNIINFO	SM	19-Jan-2021	22.65	21.60	23.00	21.55	23.00	22.25	22.05	6000	1.32	3	4000	66.67
UNIONBANK	EQ	19-Jan-2021	31.85	32.00	32.35	31.85	32.30	32.25	32.18	5091921	1638.76	8213	1278734	25.11
UNITECH	BZ	19-Jan-2021	1.85	1.85	1.90	1.80	1.90	1.90	1.86	1217313	22.70	604	-	-
UNITEDPOLY	SM	19-Jan-2021	46.00	48.00	48.00	48.00	48.00	48.00	48.00	3000	1.44	1	3000	100.00
UNITEDTEA	EQ	19-Jan-2021	312.60	325.05	325.05	313.05	314.00	313.90	315.59	2095	6.61	114	1466	69.98
UNITY	BZ	19-Jan-2021	1.15	1.20	1.20	1.10	1.20	1.15	1.14	18097	0.21	37	-	-
UNIVASTU	EQ	19-Jan-2021	33.40	33.10	35.15	30.35	32.00	33.30	32.35	315838	102.18	512	301838	95.57
UNIVCABLES	EQ	19-Jan-2021	132.50	136.40	142.70	133.60	140.75	140.10	139.26	52565	73.20	1016	27268	51.87
UNIVPHOTO	EQ	19-Jan-2021	190.30	190.05	199.80	184.50	199.80	198.25	193.06	3024	5.84	181	2329	77.02
UPL	EQ	19-Jan-2021	561.30	561.00	570.90	553.65	563.05	564.00	563.55	15094630	85066.50	174029	2020281	13.38
URJA	BE	19-Jan-2021	7.90	7.55	7.55	7.55	7.55	7.55	7.55	1385496	104.60	6434	-	-
USHAMART	EQ	19-Jan-2021	31.35	31.60	33.40	31.60	33.10	33.00	32.68	699892	228.76	2372	401423	57.35
UTIAMC	EQ	19-Jan-2021	576.75	580.00	585.00	571.00	574.00	573.40	575.94	172859	995.57	6602	81616	47.22
UTIBANKETF	EQ	19-Jan-2021	318.06	322.93	325.70	319.00	325.22	324.46	323.61	115	0.37	31	61	53.04
UTINEXT50	EQ	19-Jan-2021	344.33	344.33	350.05	339.95	348.41	348.59	347.77	719	2.50	46	559	77.75
UTINIFTETF	EQ	19-Jan-2021	1525.51	1526.00	1550.50	1522.50	1550.00	1549.81	1537.78	247	3.80	53	198	80.16
UTISENSETF	EQ	19-Jan-2021	519.16	519.00	525.97	516.00	525.90	525.90	522.42	6617	34.57	98	6144	92.85
UTISXN50	EQ	19-Jan-2021	391.00	400.00	408.85	391.00	402.00	402.14	396.51	141	0.56	24	55	39.01
UTTAMSTL	BE	19-Jan-2021	8.90	8.55	9.20	8.50	9.10	8.50	8.72	306339	26.71	390	-	-
UTTAMSUGAR	EQ	19-Jan-2021	99.10	100.80	104.10	99.85	100.85	101.25	102.35	80068	81.95	1278	21309	26.61
V2RETAIL	BE	19-Jan-2021	121.95	122.05	126.00	119.10	122.90	121.05	122.58	32176	39.44	335	-	-
VADILALIND	EQ	19-Jan-2021	798.40	800.00	808.95	794.15	796.00	795.65	798.03	5958	47.55	139	5227	87.73
VAIBHAVGBL	EQ	19-Jan-2021	2584.05	2600.00	2750.00	2590.00	2698.05	2694.75	2670.48	21376	570.84	7149	12231	57.22
VAISHALI	BE	19-Jan-2021	56.15	56.15	57.80	53.35	53.50	54.25	54.49	67621	36.85	935	-	-
VAKRANGEE	EQ	19-Jan-2021	62.55	63.05	65.50	62.50	64.75	64.70	64.39	3099689	1995.90	8076	1601589	51.67
VALIANTORG	EQ	19-Jan-2021	1444.70	1450.00	1494.00	1431.05	1444.00	1449.90	1449.64	11271	163.39	1097	7650	67.87
VARDHACRLC	EQ	19-Jan-2021	39.55	40.60	40.60	39.40	39.40	39.50	39.82	29622	11.80	208	18414	62.16
VARDMNPOLY	EQ	19-Jan-2021	15.45	15.50	15.65	14.60	15.00	14.90	14.98	35380	5.30	335	20687	58.47
VARROC	EQ	19-Jan-2021	416.70	420.90	424.75	418.95	420.00	419.75	420.42	86314	362.88	2647	59695	69.16
VASA	SM	19-Jan-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	4000	0.26	1	4000	100.00
VASCONEQ	BE	19-Jan-2021	13.80	13.85	14.45	13.80	14.20	14.35	14.22	98582	14.02	226	-	-
VASWANI	EQ	19-Jan-2021	7.50	7.85	7.85	7.85	7.85	7.85	7.85	10565	0.83	17	10565	100.00
VBL	EQ	19-Jan-2021	876.40	886.40	898.60	868.65	874.00	874.10	887.80	175775	1560.53	13018	92513	52.63
VCL	SM	19-Jan-2021	23.00	22.55	23.20	22.50	23.20	23.20	22.75	18000	4.10	3	12000	66.67
VEDL	EQ	19-Jan-2021	168.70	170.00	176.00	170.00	175.80	174.00	173.13	10954431	18965.39	46472	3269459	29.85
VENKEYS	EQ	19-Jan-2021	1577.45	1591.00	1607.70	1585.00	1590.00	1590.55	1593.67	64309	1024.87	4163	20239	31.47
VENUSREM	EQ	19-Jan-2021	171.00	174.90	174.90	167.05	169.60	169.65	171.23	33543	57.44	568	27238	81.20
VERTOZ	EQ	19-Jan-2021	218.10	221.90	222.55	217.00	217.10	218.60	220.22	24594	54.16	464	6322	25.71
VESUVIUS	EQ	19-Jan-2021	1063.75	1069.05	1089.55	1031.00	1039.95	1036.90	1046.09	13084	136.87	809	9317	71.21
VETO	EQ	19-Jan-2021	86.40	86.40	89.95	86.40	89.00	89.30	89.03	22079	19.66	257	15570	70.52
VGUARD	EQ	19-Jan-2021	215.20	216.15	220.60	215.10	215.85	215.95	217.19	408392	886.97	5910	186422	45.65
VHL	EQ	19-Jan-2021	1446.70	1444.05	1487.90	1436.25	1436.25	1436.90	1449.02	213	3.09	33	147	69.01
VICEROY	BE	19-Jan-2021	3.10	3.00	3.20	2.95	3.15	3.15	3.10	40530	1.26	52	-	-
VIDEOIND	BZ	19-Jan-2021	5.85	5.90	6.10	5.60	5.70	5.70	5.73	488882	27.99	717	-	-
VIDHIING	EQ	19-Jan-2021	124.55	126.90	127.90	125.00	125.10	125.55	126.54	33766	42.73	709	21598	63.96
VIJIFIN	BE	19-Jan-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.74	142625	1.05	91	-	-
VIKASECO	EQ	19-Jan-2021	3.70	3.60	3.65	3.55	3.55	3.55	3.57	2310830	82.45	1405	2077773	89.91
VIKASMCORP	EQ	19-Jan-2021	4.90	4.85	4.90	4.70	4.70	4.70	4.71	6982666	328.97	8652	5525120	79.13
VIKASPROP	EQ	19-Jan-2021	3.20	3.25	3.25	3.10	3.15	3.15	3.18	1210580	38.50	11215	634086	52.38
VIKASWSP	EQ	19-Jan-2021	4.65	4.70	4.80	4.50	4.65	4.65	4.62	342346	15.81	382	253782	74.13
VIMTALABS	EQ	19-Jan-2021	164.65	168.00	169.75	165.55	166.90	166.25	166.93	31705	52.93	511	20658	65.16
VINATIORGA	EQ	19-Jan-2021	1239.55	1245.00	1273.95	1245.00	1254.45	1255.35	1259.31	40972	515.96	4539	14794	36.11
VINDHYATEL	EQ	19-Jan-2021	814.25	854.80	855.00	835.00	843.00	840.90	844.33	39251	331.41	2921	17550	44.71
VINNY	SM	19-Jan-2021	42.45	34.00	34.00	34.00	34.00	34.00	34.00	18000	6.12	4	18000	100.00
VINYLINDIA	EQ	19-Jan-2021	117.30	120.45	120.45	118.20	118.30	118.90	118.92	29885	35.54	631	18514	61.95
VIPCLOTHNG	BE	19-Jan-2021	15.10	15.30	15.85	14.55	15.85	15.55	15.32	95011	14.56	258	-	-
VIPIND	EQ	19-Jan-2021	342.85	344.60	364.00	344.60	347.45	349.25	355.47	424848	1510.19	10448	127877	30.10
VIPULLTD	EQ	19-Jan-2021	20.10	20.00	22.10	19.30	19.85	19.60	20.09	99048	19.90	476	72866	73.57
VISAKAIND	EQ	19-Jan-2021	383.50	386.05	392.00	384.00	389.05	390.10	388.08	17853	69.28	866	10692	59.89
VISASTEEL	EQ	19-Jan-2021	7.40	7.50	7.75	7.30	7.75	7.60	7.59	36597	2.78	156	21656	59.17
VISHAL	EQ	19-Jan-2021	46.65	45.75	45.75	45.75	45.75	45.75	45.75	5362	2.45	88	5362	100.00
VISHNU	EQ	19-Jan-2021	171.75	176.95	179.55	167.00	173.00	173.00	172.68	15749	27.20	830	8153	51.77
VISHWARAJ	EQ	19-Jan-2021	121.60	128.25	144.00	126.65	130.10	131.00	138.56	320286	443.77	7130	57471	17.94
VIVIDHA	BE	19-Jan-2021	1.80	1.85	1.85	1.80	1.85	1.85	1.84	2341692	43.15	844	-	-
VIVIMEDLAB	EQ	19-Jan-2021	17.10	17.35	18.00	17.10	17.35	17.40	17.49	144428	25.26	475	79812	55.26
VLSFINANCE	EQ	19-Jan-2021	77.05	77.95	80.60	76.50	77.75	78.25	78.62	53396	41.98	710	28614	53.59
VMART	EQ	19-Jan-2021	2411.95	2423.85	2470.60	2421.40	2449.00	2445.10	2442.85	6596	161.13	1588	2612	39.60
VOLTAMP	EQ	19-Jan-2021	1244.20	1250.45	1258.90	1222.00	1232.60	1238.45	1237.90	3929	48.64	886	2145	54.59
VOLTAS	EQ	19-Jan-2021	890.90	893.15	912.00	892.00	909.00	909.05	903.25	1230079	11110.63	27724	278011	22.60
VRLLOG	EQ	19-Jan-2021	191.60	196.50	196.55	190.40	190.50	191.20	192.80	263675	508.36	6187	125113	47.45
VSCL	SM	19-Jan-2021	17.00	16.25	16.25	16.25	16.25	16.25	16.25	6000	0.98	2	6000	100.00
VSSL	EQ	19-Jan-2021	120.55	123.00	124.80	114.55	118.10	118.70	117.11	116467	136.39	1197	56587	48.59
VSTIND	EQ	19-Jan-2021	3678.75	3678.75	3751.70	3665.00	3729.90	3722.45	3718.40	5160	191.87	1288	2650	51.36
VSTTILLERS	EQ	19-Jan-2021	1844.35	1854.10	1892.00	1854.10	1875.00	1882.75	1877.90	5744	107.87	1280	3095	53.88
VTL	EQ	19-Jan-2021	1052.65	1056.00	1074.60	1050.00	1052.15	1055.15	1057.42	59270	626.73	2883	47333	79.86
WABAG	EQ	19-Jan-2021	204.80	206.60	213.00	200.60	203.70	207.75	208.01	1264029	2629.35	8520	485272	38.39
WABCOINDIA	EQ	19-Jan-2021	5565.50	5550.05	5625.00	5545.45	5545.45	5554.40	5568.59	2514	139.99	542	2013	80.07
WALCHANNAG	EQ	19-Jan-2021	67.35	67.50	68.55	67.20	67.25	67.40	67.92	81676	55.48	1000	49288	60.35
WANBURY	BZ	19-Jan-2021	54.85	55.00	55.00	52.20	54.85	54.50	54.25	12746	6.92	122	-	-
WATERBASE	EQ	19-Jan-2021	119.30	120.10	121.85	119.70	120.95	120.65	120.89	100059	120.96	2014	28032	28.02
WEBELSOLAR	EQ	19-Jan-2021	41.75	41.00	43.45	39.70	40.15	40.35	41.00	666087	273.09	3120	329854	49.52
WEIZMANIND	EQ	19-Jan-2021	43.05	44.95	44.95	42.15	42.25	42.45	43.03	3493	1.50	168	2628	75.24
WELCORP	EQ	19-Jan-2021	129.60	129.70	132.95	129.70	131.90	131.95	131.70	739964	974.54	9367	391234	52.87
WELENT	EQ	19-Jan-2021	81.55	81.50	82.95	81.05	82.00	82.15	82.08	46223	37.94	604	30478	65.94
WELINV	EQ	19-Jan-2021	356.80	356.00	366.00	355.20	360.00	356.50	360.34	277	1.00	53	108	38.99
WELSPUNIND	EQ	19-Jan-2021	65.15	66.00	67.80	65.90	67.80	67.45	67.13	286980	192.66	1999	162479	56.62
WENDT	EQ	19-Jan-2021	3290.95	3325.00	3360.00	3251.00	3273.40	3292.65	3311.07	753	24.93	288	389	51.66
WESTLIFE	EQ	19-Jan-2021	464.75	468.45	480.00	467.45	468.05	470.55	474.40	78691	373.31	4030	35939	45.67
WFL	SM	19-Jan-2021	57.05	59.90	59.90	59.90	59.90	59.90	59.90	11200	6.71	3	11200	100.00
WHEELS	EQ	19-Jan-2021	487.70	481.00	485.60	478.10	480.00	480.25	480.83	41669	200.36	2148	22842	54.82
WHIRLPOOL	EQ	19-Jan-2021	2484.75	2508.00	2534.75	2483.15	2520.00	2516.55	2509.15	76588	1921.71	10404	40481	52.86
WILLAMAGOR	EQ	19-Jan-2021	24.70	25.70	25.90	23.35	23.55	24.05	25.02	5937	1.49	149	3717	62.61
WINDMACHIN	BE	19-Jan-2021	17.35	17.35	18.20	17.35	18.20	18.10	17.98	19721	3.55	72	-	-
WIPL	BE	19-Jan-2021	50.10	50.10	52.50	49.00	52.00	52.00	49.11	508	0.25	5	-	-
WIPRO	EQ	19-Jan-2021	431.55	433.00	439.55	427.70	433.00	430.25	432.24	15677790	67765.55	132337	2989708	19.07
WOCKPHARMA	EQ	19-Jan-2021	509.25	512.05	530.00	512.00	528.65	527.10	523.11	669351	3501.44	17255	201625	30.12
WONDERLA	EQ	19-Jan-2021	199.05	200.05	206.90	200.05	203.50	203.95	203.90	47897	97.66	4188	16140	33.70
WORTH	EQ	19-Jan-2021	56.90	57.20	65.85	57.20	61.95	61.35	62.96	136505	85.94	1794	72873	53.38
WSI	BE	19-Jan-2021	3.80	3.75	3.95	3.75	3.95	3.90	3.80	7382	0.28	16	-	-
WSTCSTPAPR	EQ	19-Jan-2021	184.80	186.30	190.50	185.30	187.00	187.80	188.89	120580	227.76	2141	72850	60.42
XCHANGING	EQ	19-Jan-2021	91.65	92.50	93.15	90.45	90.65	90.80	92.04	334420	307.80	2894	176185	52.68
XELPMOC	EQ	19-Jan-2021	308.25	318.70	320.00	300.00	316.75	314.65	311.15	38814	120.77	2590	21237	54.71
XPROINDIA	BE	19-Jan-2021	39.55	39.80	40.50	38.55	38.70	38.70	39.85	4410	1.76	53	-	-
YAARII	EQ	19-Jan-2021	98.95	100.00	103.85	98.45	103.85	103.80	103.22	1156824	1194.08	4886	739001	63.88
YESBANK	EQ	19-Jan-2021	17.70	17.85	18.00	17.60	17.90	17.90	17.83	128056245	22837.75	80657	61797289	48.26
ZEEL	EQ	19-Jan-2021	218.00	221.00	226.95	220.30	224.80	225.05	223.92	11383216	25489.02	82258	1604004	14.09
ZEEL	P2	19-Jan-2021	4.00	4.00	4.05	3.95	4.00	4.00	3.99	936091	37.39	62	829255	88.59
ZEELEARN	EQ	19-Jan-2021	13.00	13.15	13.30	13.10	13.25	13.15	13.16	311419	40.97	604	190224	61.08
ZEEMEDIA	EQ	19-Jan-2021	5.35	5.35	5.45	5.30	5.40	5.40	5.40	1421581	76.79	8446	993644	69.90
ZENITHEXPO	BE	19-Jan-2021	74.40	76.90	76.90	72.05	74.60	74.60	73.82	872	0.64	14	-	-
ZENITHSTL	EQ	19-Jan-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	37995	0.47	34	37995	100.00
ZENSARTECH	EQ	19-Jan-2021	239.75	240.60	242.75	235.30	236.10	236.60	239.07	317054	757.99	5824	164404	51.85
ZENTEC	EQ	19-Jan-2021	92.55	93.30	94.90	92.70	94.00	93.90	93.87	146706	137.71	1906	79153	53.95
ZODIACLOTH	EQ	19-Jan-2021	120.50	121.90	127.50	120.00	121.95	121.40	124.07	348240	432.06	4232	173133	49.72
ZODJRDMKJ	EQ	19-Jan-2021	29.80	29.80	31.00	28.60	28.85	28.85	29.34	2615	0.77	153	1313	50.21
ZOTA	EQ	19-Jan-2021	164.25	161.25	172.00	161.25	170.00	170.10	168.53	23858	40.21	491	7233	30.32
ZUARI	EQ	19-Jan-2021	99.45	100.30	102.70	98.25	99.65	99.70	100.26	104905	105.18	1542	50283	47.93
ZUARIGLOB	BE	19-Jan-2021	98.20	98.00	98.50	94.25	96.50	94.95	95.77	72833	69.75	899	-	-
ZYDUSWELL	EQ	19-Jan-2021	1985.15	2010.00	2104.30	1990.00	2000.00	2038.10	2032.05	74649	1516.91	5054	43757	58.62