nse-sec-bhavdata-full-2021-01-26.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	25-Jan-2021	37.55	38.00	38.00	36.10	37.00	36.85	36.86	106363	39.21	758	63797	59.98
21STCENMGM	EQ	25-Jan-2021	11.15	11.15	11.35	10.95	10.95	10.95	11.10	3018	0.33	39	1913	63.39
3IINFOTECH	EQ	25-Jan-2021	7.40	7.35	7.40	7.05	7.05	7.05	7.07	16325111	1154.59	10076	8432774	51.66
3MINDIA	EQ	25-Jan-2021	20473.70	20688.00	20744.00	19900.00	20049.00	20005.20	20125.47	5633	1133.67	3605	3013	53.49
3PLAND	EQ	25-Jan-2021	9.60	9.60	10.00	9.60	9.95	9.95	9.84	1461	0.14	40	948	64.89
5PAISA	EQ	25-Jan-2021	287.75	296.90	296.90	277.10	278.55	279.00	281.44	25296	71.19	3181	15193	60.06
618GS2024	GS	25-Jan-2021	105.00	99.78	99.78	99.78	99.78	99.78	99.78	100	0.10	4	100	100.00
63MOONS	BE	25-Jan-2021	77.90	79.35	79.35	74.15	75.50	75.60	75.69	28418	21.51	375	-	-
645GS2029	GS	25-Jan-2021	96.00	100.80	100.80	100.80	100.80	100.80	100.80	7	0.01	1	7	100.00
706GS2046	GS	25-Jan-2021	100.01	105.00	105.00	105.00	105.00	105.00	105.00	100	0.11	1	100	100.00
757GS2033	GS	25-Jan-2021	110.00	110.30	110.30	110.00	110.00	110.28	110.30	5813	6.41	8	5813	100.00
763GS2059	GS	25-Jan-2021	113.00	113.00	113.00	113.00	113.00	113.00	113.00	19	0.02	4	19	100.00
A2ZINFRA	EQ	25-Jan-2021	4.85	4.95	4.95	4.60	4.65	4.65	4.69	342460	16.05	392	254720	74.38
AAKASH	EQ	25-Jan-2021	91.45	90.20	92.70	89.50	90.50	90.20	90.73	39804	36.11	514	14286	35.89
AARON	EQ	25-Jan-2021	48.25	48.25	50.65	46.50	49.50	49.65	49.00	4886	2.39	109	2405	49.22
AARTIDRUGS	EQ	25-Jan-2021	686.10	692.50	734.80	679.50	714.00	718.00	713.49	1671924	11929.02	78149	389410	23.29
AARTIIND	EQ	25-Jan-2021	1143.25	1150.70	1161.30	1125.05	1148.40	1145.30	1149.20	192923	2217.08	8651	95034	49.26
AARTISURF	EQ	25-Jan-2021	950.30	970.00	970.00	902.80	902.80	912.30	924.39	15149	140.04	1444	11559	76.30
AARVEEDEN	BE	25-Jan-2021	20.25	20.25	20.70	19.75	19.95	19.90	19.96	8819	1.76	61	-	-
AARVI	EQ	25-Jan-2021	41.85	41.85	43.60	40.40	40.80	41.25	41.53	10421	4.33	169	8304	79.69
AAVAS	EQ	25-Jan-2021	1857.30	1870.00	1870.00	1755.55	1799.00	1777.20	1791.37	68163	1221.05	15071	41147	60.37
ABAN	BE	25-Jan-2021	28.30	27.60	29.00	27.50	28.00	27.90	27.83	29259	8.14	239	-	-
ABB	EQ	25-Jan-2021	1377.85	1391.40	1391.40	1349.75	1353.00	1354.80	1365.74	100682	1375.05	16121	45784	45.47
ABBOTINDIA	EQ	25-Jan-2021	14399.90	14539.55	14588.60	14399.90	14550.00	14546.65	14497.69	13183	1911.23	4205	7081	53.71
ABCAPITAL	EQ	25-Jan-2021	86.50	87.30	87.60	83.75	84.10	84.10	85.14	2419729	2060.14	15951	584499	24.16
ABFRL	EQ	25-Jan-2021	171.55	171.65	173.20	162.00	163.70	163.75	167.45	1655246	2771.70	13946	700343	42.31
ABMINTLTD	BE	25-Jan-2021	24.50	24.50	24.50	23.30	23.30	23.30	24.41	309	0.08	11	-	-
ABSLBANETF	EQ	25-Jan-2021	308.46	313.30	318.30	275.95	310.42	310.82	305.01	376	1.15	32	246	65.43
ABSLNN50ET	EQ	25-Jan-2021	328.69	335.99	336.00	321.10	329.99	329.26	331.92	162	0.54	19	122	75.31
ABSLRIF6RG	MF	25-Jan-2021	7.70	7.67	7.75	7.67	7.70	7.72	7.72	19733	1.52	7	19733	100.00
ACC	EQ	25-Jan-2021	1694.85	1724.55	1725.65	1658.00	1667.90	1663.15	1689.11	905403	15293.23	26100	178674	19.73
ACCELYA	EQ	25-Jan-2021	918.90	944.75	944.75	908.05	924.95	915.80	914.55	3432	31.39	445	1873	54.57
ACCURACY	EQ	25-Jan-2021	37.65	39.00	39.00	36.05	38.95	37.90	38.17	1237	0.47	21	1014	81.97
ACE	EQ	25-Jan-2021	130.30	131.55	134.00	126.20	128.80	127.95	129.81	288942	375.09	5041	134752	46.64
ACRYSIL	EQ	25-Jan-2021	189.70	190.00	196.90	181.25	182.80	183.35	188.11	65281	122.80	2628	48243	73.90
ADANIENT	EQ	25-Jan-2021	526.80	530.25	534.40	509.00	513.10	513.90	521.95	3728411	19460.41	38888	349196	9.37
ADANIGREEN	EQ	25-Jan-2021	1047.85	1055.00	1064.00	1005.00	1030.00	1031.10	1042.17	528369	5506.50	27464	318256	60.23
ADANIPORTS	EQ	25-Jan-2021	535.80	543.00	547.45	522.00	523.40	523.65	532.01	5816153	30942.42	75883	740651	12.73
ADANIPOWER	EQ	25-Jan-2021	52.85	53.35	53.85	50.55	51.15	51.20	51.83	3944411	2044.28	16099	1847544	46.84
ADANITRANS	EQ	25-Jan-2021	477.20	486.00	489.40	465.00	470.00	471.60	475.77	732208	3483.65	21000	227948	31.13
ADFFOODS	EQ	25-Jan-2021	609.80	614.00	624.00	605.20	608.50	610.20	609.24	163797	997.91	2495	67425	41.16
ADHUNIKIND	BE	25-Jan-2021	23.05	23.10	23.95	22.05	22.95	22.65	22.93	8241	1.89	79	-	-
ADL	BE	25-Jan-2021	29.00	29.00	29.00	27.55	28.00	28.00	27.87	3010	0.84	27	-	-
ADORWELD	EQ	25-Jan-2021	273.85	276.25	280.65	271.20	271.55	272.70	274.23	5668	15.54	379	3145	55.49
ADROITINFO	BE	25-Jan-2021	10.45	9.95	9.95	9.95	9.95	9.95	9.95	1607	0.16	9	-	-
ADSL	EQ	25-Jan-2021	37.00	37.20	38.30	35.15	37.00	36.90	36.35	206215	74.96	1323	95632	46.37
ADVANIHOTR	BE	25-Jan-2021	47.60	47.90	48.15	45.40	45.45	45.95	45.95	4010	1.84	49	-	-
ADVENZYMES	EQ	25-Jan-2021	308.90	312.40	313.05	301.10	310.00	308.05	308.79	126464	390.51	4798	53647	42.42
AEGISCHEM	EQ	25-Jan-2021	284.10	285.45	290.65	279.75	282.00	283.05	283.12	445190	1260.43	8851	156259	35.10
AFFLE	EQ	25-Jan-2021	3777.95	3800.00	3830.00	3687.50	3753.00	3748.65	3783.67	40441	1530.15	11034	21692	53.64
AGARIND	EQ	25-Jan-2021	155.80	155.80	159.95	153.00	154.15	153.50	154.95	7567	11.73	284	5739	75.84
AGCNET	BE	25-Jan-2021	760.30	760.30	762.00	745.00	760.00	760.00	755.85	5250	39.68	78	-	-
AGRITECH	BE	25-Jan-2021	35.80	35.00	36.90	34.10	34.20	34.35	34.78	2497	0.87	55	-	-
AGROPHOS	EQ	25-Jan-2021	13.70	14.05	14.05	13.05	13.15	13.20	13.47	53880	7.26	352	36081	66.97
AHLADA	SM	25-Jan-2021	69.50	70.50	70.50	66.05	66.50	66.75	67.84	508000	344.64	51	492000	96.85
AHLEAST	EQ	25-Jan-2021	164.55	161.00	163.90	155.15	160.65	156.50	160.70	2515	4.04	139	1808	71.89
AHLUCONT	EQ	25-Jan-2021	284.90	284.90	286.40	270.00	270.00	271.90	275.84	43192	119.14	1635	16781	38.85
AHLWEST	EQ	25-Jan-2021	251.15	253.20	255.50	241.25	245.00	245.55	248.20	1314	3.26	104	1157	88.05
AIAENG	EQ	25-Jan-2021	2077.60	2085.00	2085.00	1979.00	1979.00	1984.10	2003.49	37631	753.93	7481	18966	50.40
AIRAN	EQ	25-Jan-2021	18.70	18.80	19.45	18.00	19.05	18.75	18.60	38811	7.22	378	16249	41.87
AIROLAM	SM	25-Jan-2021	31.95	30.00	30.00	27.30	27.90	27.95	28.30	12000	3.40	4	9000	75.00
AJANTPHARM	EQ	25-Jan-2021	1721.15	1730.10	1794.40	1700.00	1755.00	1758.95	1760.58	137055	2412.96	13292	28255	20.62
AJMERA	EQ	25-Jan-2021	129.00	130.95	133.95	128.15	129.85	129.10	130.29	64744	84.36	1703	20239	31.26
AJOONI	SM	25-Jan-2021	32.55	33.00	33.00	32.00	33.00	33.00	32.75	24000	7.86	6	16000	66.67
AKASH	EQ	25-Jan-2021	222.25	232.00	233.35	216.60	233.00	231.55	220.88	28481	62.91	261	26726	93.84
AKG	SM	25-Jan-2021	85.20	85.00	86.20	85.00	86.00	86.00	85.68	38400	32.90	6	6400	16.67
AKSHARCHEM	EQ	25-Jan-2021	263.95	266.00	270.65	260.20	264.90	264.25	265.63	17983	47.77	932	9871	54.89
AKSHOPTFBR	EQ	25-Jan-2021	7.05	7.25	7.25	6.55	7.00	7.00	6.98	230199	16.06	425	134829	58.57
AKZOINDIA	EQ	25-Jan-2021	2480.60	2515.00	2519.95	2384.10	2410.00	2401.50	2449.01	25437	622.95	3345	14974	58.87
ALANKIT	EQ	25-Jan-2021	17.30	17.05	17.45	16.80	16.90	16.90	17.04	40986	6.98	254	31472	76.79
ALBERTDAVD	EQ	25-Jan-2021	429.55	435.85	435.85	420.00	424.00	422.65	424.30	5581	23.68	473	3651	65.42
ALCHEM	BZ	25-Jan-2021	4.55	4.35	4.75	4.35	4.75	4.75	4.63	19016	0.88	25	-	-
ALEMBICLTD	EQ	25-Jan-2021	97.75	98.30	100.00	95.10	95.70	95.65	96.83	501072	485.17	9918	121123	24.17
ALICON	EQ	25-Jan-2021	418.35	425.00	425.00	408.00	419.00	415.25	414.46	4518	18.73	413	2358	52.19
ALKALI	EQ	25-Jan-2021	57.05	57.85	58.60	55.00	55.80	55.65	56.07	29489	16.53	541	14470	49.07
ALKEM	EQ	25-Jan-2021	3034.90	3056.00	3149.00	2943.85	3120.00	3110.30	3011.17	102024	3072.12	10921	49830	48.84
ALKYLAMINE	EQ	25-Jan-2021	4800.95	4849.00	4855.05	4750.00	4780.00	4769.25	4797.72	19619	941.27	5542	7835	39.94
ALLCARGO	EQ	25-Jan-2021	132.65	133.10	133.45	130.50	132.00	131.45	131.68	297445	391.66	2930	173471	58.32
ALLSEC	EQ	25-Jan-2021	263.80	263.80	266.00	255.70	256.50	256.65	258.14	9093	23.47	408	5339	58.72
ALMONDZ	EQ	25-Jan-2021	19.75	19.40	20.55	19.40	19.90	19.85	19.76	12676	2.50	219	6763	53.35
ALOKINDS	EQ	25-Jan-2021	21.45	21.70	21.70	20.80	20.95	20.90	21.09	10320574	2176.24	17617	4416721	42.80
ALPA	BE	25-Jan-2021	36.05	36.00	37.25	35.10	36.80	36.55	36.50	18643	6.80	109	-	-
ALPHAGEO	BE	25-Jan-2021	189.70	194.85	194.85	181.60	185.00	184.60	185.47	8327	15.44	247	-	-
ALPSINDUS	BE	25-Jan-2021	2.60	2.70	2.70	2.50	2.65	2.65	2.62	47549	1.25	88	-	-
AMARAJABAT	EQ	25-Jan-2021	979.15	986.00	990.65	948.55	967.00	971.45	969.44	636369	6169.21	20975	85241	13.39
AMBER	EQ	25-Jan-2021	2492.15	2500.00	2554.00	2401.00	2500.00	2514.25	2463.58	89291	2199.76	18038	27078	30.33
AMBIKCO	EQ	25-Jan-2021	993.10	1008.00	1019.85	943.00	956.00	954.70	968.31	22399	216.89	2681	14612	65.24
AMBUJACEM	EQ	25-Jan-2021	257.70	261.40	264.25	254.90	257.00	257.00	259.00	9713572	25158.36	65069	4200689	43.25
AMDIND	EQ	25-Jan-2021	19.35	19.65	19.75	18.65	18.65	18.75	18.97	25643	4.87	263	17580	68.56
AMJLAND	EQ	25-Jan-2021	26.75	29.05	29.05	26.15	26.20	26.20	26.74	13166	3.52	241	5958	45.25
AMRUTANJAN	EQ	25-Jan-2021	509.05	517.00	518.05	493.15	503.10	501.15	503.72	36758	185.16	2140	15347	41.75
ANANTRAJ	EQ	25-Jan-2021	39.00	40.20	40.95	38.10	39.60	39.65	39.83	2943679	1172.57	8938	2172745	73.81
ANDHRACEMT	EQ	25-Jan-2021	5.70	5.85	5.95	5.55	5.60	5.60	5.74	287054	16.49	1058	194695	67.83
ANDHRAPAP	EQ	25-Jan-2021	209.45	211.05	211.85	200.55	202.00	202.65	205.08	18159	37.24	1194	10190	56.12
ANDHRSUGAR	EQ	25-Jan-2021	323.50	319.95	328.45	318.00	321.75	319.65	320.35	33535	107.43	1466	16692	49.77
ANGELBRKG	EQ	25-Jan-2021	365.50	368.80	369.80	351.00	367.90	366.25	361.57	87582	316.67	3325	34701	39.62
ANIKINDS	BE	25-Jan-2021	15.20	15.40	15.45	14.95	15.10	15.30	15.20	3784	0.58	39	-	-
ANSALAPI	BE	25-Jan-2021	8.70	8.30	9.05	8.30	8.30	8.30	8.36	48377	4.05	109	-	-
ANSALHSG	EQ	25-Jan-2021	6.20	6.20	6.20	5.95	6.05	5.95	6.03	30073	1.81	102	26933	89.56
ANUP	EQ	25-Jan-2021	720.85	730.00	730.00	702.25	710.00	707.30	710.75	7931	56.37	1049	4602	58.03
APARINDS	EQ	25-Jan-2021	359.35	374.95	374.95	352.10	354.70	354.15	356.67	58806	209.74	3591	37920	64.48
APCL	EQ	25-Jan-2021	207.05	208.95	210.00	205.40	208.25	207.20	207.62	18805	39.04	654	8164	43.41
APCOTEXIND	EQ	25-Jan-2021	183.75	187.50	197.00	177.50	188.95	189.85	191.17	369288	705.96	7135	118357	32.05
APEX	EQ	25-Jan-2021	282.40	282.35	284.50	276.10	277.00	278.25	279.86	45645	127.74	1521	22573	49.45
APLAPOLLO	EQ	25-Jan-2021	938.25	950.00	960.10	920.10	945.00	942.15	938.15	505253	4740.02	15060	330968	65.51
APLLTD	EQ	25-Jan-2021	939.95	945.40	979.00	932.55	954.00	961.50	955.52	952471	9101.05	33497	357231	37.51
APOLLO	EQ	25-Jan-2021	133.55	134.50	135.60	121.25	126.00	125.35	127.43	183079	233.29	4243	88676	48.44
APOLLOHOSP	EQ	25-Jan-2021	2597.90	2610.85	2708.00	2610.85	2678.00	2686.90	2670.05	1764152	47103.66	67026	530403	30.07
APOLLOPIPE	EQ	25-Jan-2021	697.80	700.00	707.00	684.20	692.00	687.50	692.87	16233	112.47	1510	7420	45.71
APOLLOTYRE	EQ	25-Jan-2021	231.90	233.45	239.70	209.20	210.70	211.30	219.84	38938668	85602.44	219519	3647795	9.37
APOLSINHOT	EQ	25-Jan-2021	545.80	564.25	564.25	528.20	530.25	536.80	539.99	772	4.17	145	444	57.51
APTECHT	EQ	25-Jan-2021	168.70	178.65	202.40	174.30	202.40	202.25	195.50	4687737	9164.38	62084	1082747	23.10
ARCHIDPLY	BE	25-Jan-2021	35.90	37.00	37.00	34.20	34.20	34.50	34.62	19706	6.82	182	-	-
ARCHIES	EQ	25-Jan-2021	12.55	12.90	12.90	12.45	12.80	12.50	12.58	29016	3.65	140	21149	72.89
ARCOTECH	BZ	25-Jan-2021	2.30	2.30	2.30	2.20	2.30	2.25	2.21	50076	1.10	108	-	-
ARENTERP	EQ	25-Jan-2021	11.65	11.55	12.10	11.30	11.85	11.80	11.74	330	0.04	13	154	46.67
ARIES	EQ	25-Jan-2021	97.85	99.60	100.95	92.80	95.95	95.25	98.02	58181	57.03	1119	31662	54.42
ARIHANT	EQ	25-Jan-2021	27.35	27.35	28.45	26.00	26.05	26.05	26.49	5653	1.50	148	3527	62.39
ARIHANTSUP	EQ	25-Jan-2021	39.25	38.15	40.00	38.10	38.50	38.75	38.63	8721	3.37	122	6136	70.36
ARMANFIN	EQ	25-Jan-2021	699.20	711.65	714.60	665.05	679.00	679.40	683.32	16199	110.69	1226	9157	56.53
AROGRANITE	EQ	25-Jan-2021	48.70	49.05	50.20	47.00	47.00	47.15	47.85	30853	14.76	394	21066	68.28
ARROWGREEN	EQ	25-Jan-2021	57.40	61.40	61.40	52.55	53.15	54.20	55.73	4686	2.61	256	2525	53.88
ARSHIYA	EQ	25-Jan-2021	26.95	26.95	26.95	25.65	25.65	25.85	25.75	56399	14.52	155	45692	81.02
ARSSINFRA	EQ	25-Jan-2021	26.75	26.05	26.70	25.45	25.45	25.45	25.66	23917	6.14	123	16183	67.66
ARTEMISMED	BE	25-Jan-2021	210.15	215.00	220.50	207.15	210.00	210.00	213.75	3731	7.97	37	-	-
ARVIND	EQ	25-Jan-2021	52.30	52.45	53.00	48.50	49.50	49.20	49.99	1839363	919.42	10054	695543	37.81
ARVINDFASN	EQ	25-Jan-2021	150.30	151.70	151.90	147.25	148.50	148.10	148.62	154055	228.96	2830	70809	45.96
ARVSMART	EQ	25-Jan-2021	105.25	106.50	107.45	96.90	98.75	98.75	101.22	148314	150.12	2341	103716	69.93
ASAHIINDIA	EQ	25-Jan-2021	262.45	263.00	264.20	256.55	258.50	258.85	258.74	29201	75.55	1199	15147	51.87
ASAHISONG	EQ	25-Jan-2021	243.20	243.95	255.00	241.50	246.60	247.25	247.88	30210	74.88	714	20360	67.39
ASAL	EQ	25-Jan-2021	36.95	38.30	38.30	35.15	35.15	35.15	35.54	16439	5.84	245	15086	91.77
ASALCBR	EQ	25-Jan-2021	317.80	321.30	321.30	307.55	319.00	315.20	313.92	51925	163.00	2112	27852	53.64
ASHAPURMIN	EQ	25-Jan-2021	110.80	113.40	116.00	106.00	110.35	109.70	109.28	126705	138.47	1918	65446	51.65
ASHIANA	EQ	25-Jan-2021	101.35	102.00	102.45	95.55	100.00	98.05	99.08	60605	60.05	899	26530	43.78
ASHIMASYN	BE	25-Jan-2021	13.10	13.10	13.45	13.00	13.15	13.20	13.29	42072	5.59	80	-	-
ASHOKA	EQ	25-Jan-2021	92.50	92.60	93.60	86.20	90.50	90.45	89.78	1098492	986.25	9787	366594	33.37
ASHOKLEY	EQ	25-Jan-2021	122.25	123.50	124.35	116.80	117.75	117.40	118.95	26686833	31745.09	93822	4150861	15.55
ASIANHOTNR	EQ	25-Jan-2021	68.60	72.40	72.40	66.55	69.10	69.95	69.70	11627	8.10	233	6684	57.49
ASIANPAINT	EQ	25-Jan-2021	2596.65	2612.85	2631.50	2501.00	2519.05	2513.95	2541.24	3520087	89453.78	207974	1009868	28.69
ASIANTILES	EQ	25-Jan-2021	285.40	287.35	287.50	276.00	280.95	283.00	284.28	167567	476.37	2560	58305	34.80
ASLIND	SM	25-Jan-2021	13.40	14.05	14.05	14.05	14.05	14.05	14.05	12000	1.69	3	12000	100.00
ASPINWALL	EQ	25-Jan-2021	164.55	172.75	172.75	150.30	158.00	156.60	159.24	6385	10.17	164	4640	72.67
ASTEC	EQ	25-Jan-2021	1215.50	1236.00	1248.00	1186.00	1196.00	1200.05	1211.99	34977	423.92	3664	18817	53.80
ASTERDM	EQ	25-Jan-2021	160.65	161.00	165.00	153.00	156.00	154.65	157.33	165938	261.07	5129	84065	50.66
ASTRAL	EQ	25-Jan-2021	1661.00	1682.60	1700.00	1635.65	1659.20	1656.45	1668.94	87287	1456.76	10659	37483	42.94
ASTRAMICRO	EQ	25-Jan-2021	121.15	121.45	122.20	117.50	118.45	118.70	119.49	243271	290.68	2462	141125	58.01
ASTRAZEN	EQ	25-Jan-2021	3724.70	3724.70	3743.95	3565.00	3580.00	3591.80	3623.21	118466	4292.27	16289	48907	41.28
ASTRON	EQ	25-Jan-2021	41.95	42.15	42.80	40.50	42.25	42.00	41.63	60812	25.31	766	33065	54.37
ATFL	EQ	25-Jan-2021	815.80	819.90	819.90	789.85	809.65	806.75	803.68	18800	151.09	1590	11279	59.99
ATGL	EQ	25-Jan-2021	363.60	369.45	389.00	368.00	376.40	377.65	379.50	2678649	10165.42	27114	1539736	57.48
ATLANTA	EQ	25-Jan-2021	8.20	8.40	8.40	7.90	7.90	7.95	8.10	14418	1.17	91	12749	88.42
ATUL	EQ	25-Jan-2021	6509.75	6730.00	6800.00	6502.55	6511.05	6525.65	6613.73	35561	2351.91	5857	18041	50.73
ATULAUTO	EQ	25-Jan-2021	183.35	189.00	189.00	180.00	180.10	180.85	182.16	83401	151.92	2231	35478	42.54
AUBANK	EQ	25-Jan-2021	896.60	902.00	902.00	880.00	881.85	884.65	890.82	258928	2306.58	15456	112478	43.44
AURIONPRO	EQ	25-Jan-2021	78.20	80.40	80.40	74.95	76.80	76.60	76.55	28499	21.81	692	17419	61.12
AUROPHARMA	EQ	25-Jan-2021	923.80	935.00	1023.70	932.00	996.50	998.60	987.05	14754225	145631.59	256052	4352080	29.50
AUSOMENT	EQ	25-Jan-2021	50.45	47.95	51.00	47.95	48.10	48.25	49.13	5658	2.78	221	2592	45.81
AUTOAXLES	EQ	25-Jan-2021	1021.40	1021.40	1025.00	989.05	1019.60	1015.60	1008.78	5926	59.78	794	3352	56.56
AUTOIND	EQ	25-Jan-2021	32.00	32.05	33.30	31.10	31.15	31.45	31.93	18026	5.76	243	13653	75.74
AUTOLITIND	BZ	25-Jan-2021	34.05	34.05	34.05	33.30	33.30	33.30	33.38	158	0.05	9	-	-
AVADHSUGAR	EQ	25-Jan-2021	206.60	207.35	209.40	196.00	197.50	199.30	202.63	45773	92.75	1257	23554	51.46
AVANTIFEED	EQ	25-Jan-2021	506.15	506.40	509.30	500.00	501.15	500.95	503.52	126853	638.73	7149	57736	45.51
AVTNPL	EQ	25-Jan-2021	46.35	46.90	46.90	45.60	45.65	45.90	46.23	170886	79.00	1807	50739	29.69
AWHCL	EQ	25-Jan-2021	302.80	306.00	312.70	292.10	292.65	294.05	300.42	238698	717.09	10155	85960	36.01
AXISBANK	EQ	25-Jan-2021	644.50	654.00	668.00	639.35	658.00	658.40	659.39	21325345	140617.01	236342	7472590	35.04
AXISBNKETF	EQ	25-Jan-2021	310.37	313.85	315.38	309.10	311.97	312.05	313.26	8302	26.01	60	1866	22.48
AXISCADES	EQ	25-Jan-2021	52.40	53.90	53.90	51.45	51.60	51.55	52.20	16713	8.72	224	12482	74.68
AXISGOLD	EQ	25-Jan-2021	42.89	43.09	43.09	42.50	42.70	42.70	42.74	68875	29.43	1611	63382	92.02
AXISNIFTY	EQ	25-Jan-2021	148.68	160.00	160.00	147.00	147.26	147.38	148.92	11823	17.61	152	10115	85.55
AYMSYNTEX	BE	25-Jan-2021	42.50	42.95	43.30	41.40	41.40	41.80	42.53	12165	5.17	28	-	-
BAFNAPH	BE	25-Jan-2021	133.05	135.75	138.75	127.10	127.30	130.10	130.40	1666	2.17	59	-	-
BAGFILMS	BE	25-Jan-2021	2.80	2.85	2.85	2.70	2.70	2.70	2.70	89115	2.41	78	-	-
BAJAJ-AUTO	EQ	25-Jan-2021	4089.50	4150.00	4210.00	4060.00	4165.00	4168.95	4143.63	2368224	98130.36	138219	329430	13.91
BAJAJCON	EQ	25-Jan-2021	220.10	222.00	222.00	213.45	220.35	220.30	217.64	324710	706.70	7955	210804	64.92
BAJAJELEC	EQ	25-Jan-2021	760.45	760.70	771.00	732.20	743.10	744.15	747.63	95123	711.17	5664	24130	25.37
BAJAJFINSV	EQ	25-Jan-2021	9071.00	9144.00	9344.90	9080.00	9190.00	9198.90	9216.03	781122	71988.45	77012	152519	19.53
BAJAJHIND	EQ	25-Jan-2021	6.70	6.90	6.95	6.55	6.80	6.75	6.75	6311673	426.12	3500	3515112	55.69
BAJAJHLDNG	EQ	25-Jan-2021	3283.45	3330.00	3330.00	3264.05	3301.00	3300.30	3298.67	92348	3046.25	9009	57172	61.91
BAJFINANCE	EQ	25-Jan-2021	4972.55	5049.00	5163.00	4890.00	4903.00	4908.70	5024.40	3673060	184549.32	198164	487355	13.27
BALAJITELE	EQ	25-Jan-2021	62.90	62.90	63.60	60.50	61.25	61.10	61.58	206208	126.98	3351	64444	31.25
BALAMINES	EQ	25-Jan-2021	1105.70	1116.70	1135.75	1065.35	1108.50	1106.55	1107.94	72319	801.25	6307	27862	38.53
BALAXI	EQ	25-Jan-2021	617.55	622.70	639.60	586.70	586.70	591.15	603.59	1948	11.76	312	1232	63.24
BALKRISHNA	BE	25-Jan-2021	24.15	24.15	25.30	22.95	23.00	24.30	23.92	10055	2.40	41	-	-
BALKRISIND	EQ	25-Jan-2021	1678.50	1689.10	1712.35	1633.35	1688.00	1679.80	1676.38	635136	10647.26	29346	139339	21.94
BALLARPUR	BZ	25-Jan-2021	1.35	1.40	1.40	1.40	1.40	1.40	1.40	2046303	28.65	209	-	-
BALMLAWRIE	EQ	25-Jan-2021	118.20	119.75	119.75	115.00	115.25	115.15	116.29	263938	306.92	3982	122644	46.47
BALPHARMA	BE	25-Jan-2021	53.70	51.80	55.45	51.80	53.95	54.00	53.13	6685	3.55	77	-	-
BALRAMCHIN	EQ	25-Jan-2021	178.55	179.95	181.30	176.00	177.50	177.40	179.77	435890	783.60	6489	198432	45.52
BANARBEADS	EQ	25-Jan-2021	58.25	60.65	60.70	58.25	58.25	58.25	59.03	4448	2.63	154	2241	50.38
BANARISUG	EQ	25-Jan-2021	1462.35	1474.95	1489.00	1460.00	1460.00	1463.10	1474.46	332	4.90	83	230	69.28
BANCOINDIA	EQ	25-Jan-2021	141.60	142.75	145.55	134.10	137.35	136.70	138.86	229514	318.71	3477	126882	55.28
BANDHANBNK	EQ	25-Jan-2021	314.10	320.00	320.00	301.50	309.65	309.55	308.96	19108393	59038.06	214795	5504791	28.81
BANG	EQ	25-Jan-2021	27.05	27.95	28.05	24.85	27.25	26.95	25.95	27632	7.17	466	15966	57.78
BANKA	EQ	25-Jan-2021	63.00	66.10	66.10	60.05	60.05	61.60	61.69	5772	3.56	104	2781	48.18
BANKBARODA	EQ	25-Jan-2021	73.35	74.60	76.15	70.40	73.70	73.85	73.66	53420249	39349.94	97487	4333857	8.11
BANKBEES	EQ	25-Jan-2021	314.08	319.00	320.00	311.84	314.52	314.15	315.43	618075	1949.61	7940	112802	18.25
BANKINDIA	EQ	25-Jan-2021	51.00	51.50	51.75	49.55	50.15	50.40	50.71	3353735	1700.81	11792	511597	15.25
BANSWRAS	EQ	25-Jan-2021	113.30	113.20	116.55	109.25	113.20	111.40	112.07	6213	6.96	335	2801	45.08
BARTRONICS	BZ	25-Jan-2021	3.25	3.10	3.10	3.10	3.10	3.10	3.10	7476	0.23	19	-	-
BASF	EQ	25-Jan-2021	1628.90	1649.70	1650.00	1602.10	1609.00	1614.00	1624.89	11855	192.63	1665	5208	43.93
BASML	BE	25-Jan-2021	143.60	148.95	148.95	138.00	143.95	144.20	146.18	2587	3.78	67	-	-
BATAINDIA	EQ	25-Jan-2021	1567.85	1595.30	1595.30	1525.45	1556.10	1559.05	1550.02	642153	9953.52	34183	99426	15.48
BAYERCROP	EQ	25-Jan-2021	5634.00	5634.00	5683.45	5505.25	5605.20	5573.45	5579.00	22278	1242.89	5614	10942	49.12
BBL	EQ	25-Jan-2021	879.70	885.55	890.00	872.00	886.00	886.65	880.33	9283	81.72	1054	5229	56.33
BBTC	EQ	25-Jan-2021	1242.80	1248.95	1257.50	1225.35	1230.10	1232.55	1240.65	44616	553.53	3835	14332	32.12
BBTCL	SM	25-Jan-2021	70.95	68.05	68.05	67.45	67.45	67.45	67.83	9000	6.11	3	6000	66.67
BCG	EQ	25-Jan-2021	7.05	7.05	7.30	6.70	7.10	7.10	6.91	6832254	472.41	4728	2992512	43.80
BCONCEPTS	SM	25-Jan-2021	29.90	29.00	29.00	28.45	28.45	28.45	28.56	15000	4.28	5	6000	40.00
BCP	BE	25-Jan-2021	6.25	6.30	6.30	5.95	5.95	5.95	6.00	92436	5.55	266	-	-
BDL	EQ	25-Jan-2021	335.20	341.00	342.30	326.75	334.00	333.15	333.48	167157	557.43	5895	77388	46.30
BEARDSELL	EQ	25-Jan-2021	9.25	9.65	10.15	9.00	9.55	9.35	9.42	40294	3.79	114	12462	30.93
BECTORFOOD	EQ	25-Jan-2021	396.55	397.25	400.60	377.00	393.20	392.45	388.94	1026018	3990.63	40199	381233	37.16
BEDMUTHA	EQ	25-Jan-2021	26.10	26.70	27.40	25.65	26.60	26.65	26.92	12777	3.44	55	9018	70.58
BEL	EQ	25-Jan-2021	132.35	133.75	134.75	128.90	130.75	130.70	131.32	7567402	9937.40	39629	1960155	25.90
BEML	EQ	25-Jan-2021	928.50	938.00	942.50	903.35	912.00	911.20	917.00	256885	2355.64	11528	51372	20.00
BEPL	EQ	25-Jan-2021	146.35	147.85	150.00	138.55	138.80	139.00	141.41	673038	951.77	10051	332681	49.43
BERGEPAINT	EQ	25-Jan-2021	773.40	778.00	778.90	737.10	748.00	748.45	751.36	1706682	12823.28	38422	237062	13.89
BETA	SM	25-Jan-2021	122.15	122.00	122.00	116.05	116.05	116.05	118.56	4800	5.69	5	4000	83.33
BFINVEST	EQ	25-Jan-2021	279.30	284.45	284.45	270.60	272.00	271.80	275.59	17995	49.59	1090	7084	39.37
BFUTILITIE	EQ	25-Jan-2021	281.10	284.00	286.90	273.55	277.50	277.65	278.78	165133	460.35	4178	49900	30.22
BGRENERGY	BE	25-Jan-2021	43.00	42.90	44.50	42.00	42.10	42.25	42.69	15658	6.68	172	-	-
BHAGERIA	EQ	25-Jan-2021	164.45	169.90	172.00	164.00	165.50	164.60	167.16	80653	134.82	2144	42679	52.92
BHAGYANGR	BE	25-Jan-2021	32.30	32.30	32.95	30.75	31.00	31.05	31.42	19989	6.28	91	-	-
BHAGYAPROP	EQ	25-Jan-2021	24.00	24.55	25.50	23.55	23.55	23.65	24.19	9499	2.30	95	6616	69.65
BHANDARI	EQ	25-Jan-2021	3.85	3.70	3.70	3.70	3.70	3.70	3.70	287400	10.63	213	286288	99.61
BHARATFORG	EQ	25-Jan-2021	629.40	635.30	636.00	597.30	610.00	608.50	612.40	2163010	13246.37	60551	383041	17.71
BHARATGEAR	BE	25-Jan-2021	70.85	70.15	71.90	67.35	67.75	67.65	68.54	11826	8.11	144	-	-
BHARATRAS	EQ	25-Jan-2021	10049.10	10031.00	10150.00	9777.00	9910.00	9905.60	9921.59	3143	311.84	1612	1728	54.98
BHARATWIRE	EQ	25-Jan-2021	32.00	32.10	32.10	30.60	31.75	31.40	31.30	20900	6.54	233	12050	57.66
BHARTIARTL	EQ	25-Jan-2021	576.85	579.00	587.85	569.55	579.35	580.75	580.67	12273498	71268.08	138024	5165181	42.08
BHEL	EQ	25-Jan-2021	37.65	37.75	38.25	36.00	36.25	36.25	36.71	51673382	18969.82	71913	11229060	21.73
BIGBLOC	BE	25-Jan-2021	100.35	101.00	101.10	99.60	99.60	99.90	100.40	5900	5.92	110	-	-
BIL	EQ	25-Jan-2021	142.50	137.10	147.35	135.05	135.05	136.05	137.93	3200	4.41	201	2016	63.00
BINDALAGRO	EQ	25-Jan-2021	17.40	17.75	17.95	16.50	16.65	16.60	16.85	73291	12.35	385	35277	48.13
BIOCON	EQ	25-Jan-2021	393.75	393.10	394.30	377.65	382.35	382.70	384.98	13627688	52464.38	224427	4991461	36.63
BIOFILCHEM	BE	25-Jan-2021	126.20	119.90	119.90	119.90	119.90	119.90	119.90	10738	12.87	623	-	-
BIRLACABLE	EQ	25-Jan-2021	63.65	65.30	65.65	61.90	63.00	62.60	63.51	79147	50.27	1071	39405	49.79
BIRLACORPN	EQ	25-Jan-2021	721.20	745.00	761.50	702.65	723.20	721.95	731.34	757263	5538.20	27507	210329	27.77
BIRLAMONEY	EQ	25-Jan-2021	44.30	45.20	45.20	43.10	43.60	43.45	43.72	141337	61.79	1433	62752	44.40
BIRLATYRE	EQ	25-Jan-2021	32.00	33.60	33.60	30.40	31.90	31.80	32.39	3127136	1013.03	17776	1603899	51.29
BKMINDST	BE	25-Jan-2021	1.15	1.20	1.20	1.10	1.15	1.15	1.12	44028	0.49	80	-	-
BLBLIMITED	EQ	25-Jan-2021	5.10	5.00	5.20	4.85	5.00	5.00	4.93	28086	1.39	45	27141	96.64
BLISSGVS	EQ	25-Jan-2021	195.45	196.85	197.75	191.00	192.00	192.30	193.50	460918	891.87	4088	158028	34.29
BLKASHYAP	BE	25-Jan-2021	10.55	10.90	10.90	10.05	10.10	10.10	10.14	84109	8.53	99	-	-
BLS	EQ	25-Jan-2021	104.35	106.10	106.10	100.50	100.90	100.95	102.12	79256	80.94	1680	48379	61.04
BLUECHIP	BE	25-Jan-2021	0.35	0.35	0.35	0.35	0.35	0.35	0.35	4090	0.01	5	-	-
BLUEDART	EQ	25-Jan-2021	4218.75	4249.90	4470.00	4211.05	4294.05	4308.40	4343.00	68372	2969.40	8639	16316	23.86
BLUESTARCO	EQ	25-Jan-2021	757.60	759.00	763.30	731.35	762.85	755.15	742.77	96273	715.09	18219	55697	57.85
BODALCHEM	EQ	25-Jan-2021	72.60	73.30	73.70	71.50	71.60	72.25	72.63	273695	198.77	1278	193480	70.69
BOMDYEING	EQ	25-Jan-2021	76.55	77.30	77.65	74.35	74.80	74.75	75.68	1707976	1292.67	12447	446654	26.15
BOROLTD	EQ	25-Jan-2021	195.85	198.00	201.00	190.00	193.00	191.15	194.28	86350	167.76	2565	43127	49.94
BORORENEW	EQ	25-Jan-2021	254.80	255.30	266.40	250.30	255.00	252.05	256.68	389083	998.70	10219	176290	45.31
BOSCHLTD	EQ	25-Jan-2021	15670.65	15844.00	16027.60	15325.85	15880.00	15876.40	15787.34	88902	14035.26	23625	16913	19.02
BPCL	EQ	25-Jan-2021	396.05	400.00	402.85	384.70	385.50	387.30	390.34	6030213	23538.63	94430	1788388	29.66
BPL	EQ	25-Jan-2021	21.65	21.70	22.00	20.70	20.90	20.85	21.07	47778	10.07	431	26983	56.48
BRFL	EQ	25-Jan-2021	11.00	11.25	11.55	10.85	10.95	11.00	11.16	88586	9.88	513	65229	73.63
BRIGADE	EQ	25-Jan-2021	244.30	244.65	251.10	236.25	248.00	247.90	247.07	209074	516.56	3497	152381	72.88
BRIGHT	SM	25-Jan-2021	8.00	7.70	7.70	7.70	7.70	7.70	7.70	6000	0.46	2	6000	100.00
BRITANNIA	EQ	25-Jan-2021	3608.00	3633.85	3639.85	3576.25	3608.00	3613.55	3606.96	467367	16857.72	28782	228508	48.89
BRITANNIA	N2	25-Jan-2021	32.03	32.00	32.38	32.00	32.00	32.00	32.02	5575	1.78	63	5480	98.30
BRNL	EQ	25-Jan-2021	33.45	33.90	34.05	32.80	33.50	33.05	33.27	66511	22.13	645	41699	62.69
BROOKS	EQ	25-Jan-2021	61.40	64.35	64.35	60.60	62.60	63.20	62.18	20083	12.49	361	13321	66.33
BSE	EQ	25-Jan-2021	601.05	605.00	609.35	586.35	593.90	596.10	597.55	183468	1096.31	9085	57919	31.57
BSHSL	EQ	25-Jan-2021	134.70	135.20	137.95	132.00	132.75	133.50	134.66	5791	7.80	219	4360	75.29
BSL	BE	25-Jan-2021	34.70	34.65	34.65	33.00	33.00	33.00	33.16	4273	1.42	34	-	-
BSLGOLDETF	EQ	25-Jan-2021	4513.80	4513.80	4547.00	4465.00	4490.20	4507.50	4501.85	199	8.96	67	102	51.26
BSLNIFTY	EQ	25-Jan-2021	157.85	162.31	162.31	156.37	156.92	156.82	158.17	3392	5.37	45	3306	97.46
BSOFT	EQ	25-Jan-2021	248.80	250.00	252.45	239.00	247.10	247.25	247.33	453053	1120.53	12219	197461	43.58
BTML	SM	25-Jan-2021	78.00	73.00	73.00	73.00	73.00	73.00	73.00	1200	0.88	1	1200	100.00
BURGERKING	EQ	25-Jan-2021	138.75	140.00	140.15	128.50	136.00	135.20	133.77	4532119	6062.67	72347	1990676	43.92
BURNPUR	BE	25-Jan-2021	2.50	2.50	2.50	2.40	2.40	2.40	2.45	45676	1.12	62	-	-
BUTTERFLY	EQ	25-Jan-2021	502.15	520.00	525.00	503.35	516.00	518.90	517.57	51241	265.21	1658	31058	60.61
BVCL	BE	25-Jan-2021	16.70	16.90	17.00	16.10	16.15	16.80	16.92	642	0.11	18	-	-
BYKE	BE	25-Jan-2021	19.60	18.70	20.40	18.70	19.70	19.70	19.48	53060	10.34	124	-	-
CADILAHC	EQ	25-Jan-2021	460.50	465.35	473.65	455.50	469.00	467.40	466.84	3542288	16536.67	48391	664652	18.76
CALSOFT	EQ	25-Jan-2021	8.70	8.95	9.10	8.50	9.10	9.05	8.95	78110	6.99	251	67478	86.39
CAMLINFINE	EQ	25-Jan-2021	107.35	109.90	110.95	104.35	104.50	105.45	106.98	259313	277.42	2823	182180	70.25
CAMS	EQ	25-Jan-2021	1780.50	1795.00	1809.70	1764.05	1790.00	1783.95	1792.83	42983	770.61	8590	22523	52.40
CANBK	EQ	25-Jan-2021	133.20	134.90	138.40	131.85	133.25	133.65	134.76	26445988	35638.27	107487	3264359	12.34
CANDC	BZ	25-Jan-2021	6.35	6.65	6.65	6.05	6.60	6.50	6.32	5170	0.33	29	-	-
CANFINHOME	EQ	25-Jan-2021	491.05	495.80	498.00	476.00	480.20	480.85	488.35	314380	1535.27	17308	105579	33.58
CANTABIL	EQ	25-Jan-2021	373.75	379.00	379.00	370.75	377.00	372.40	374.34	141465	529.56	6738	23901	16.90
CAPACITE	EQ	25-Jan-2021	167.45	172.00	172.00	164.25	170.10	167.85	167.51	144281	241.68	2797	40825	28.30
CAPLIPOINT	EQ	25-Jan-2021	479.05	483.00	486.55	466.00	469.40	473.55	478.00	109007	521.06	7108	48667	44.65
CAPTRUST	EQ	25-Jan-2021	92.25	89.10	96.45	89.10	92.05	92.20	92.68	6677	6.19	276	1942	29.08
CARBORUNIV	EQ	25-Jan-2021	417.40	415.00	438.00	415.00	424.90	424.50	428.67	652299	2796.18	20440	160578	24.62
CAREERP	EQ	25-Jan-2021	159.95	163.70	167.65	156.45	159.10	160.05	162.73	69753	113.51	2006	19567	28.05
CARERATING	EQ	25-Jan-2021	493.50	498.00	499.25	478.65	487.00	490.40	491.13	76635	376.38	3903	33730	44.01
CASTEXTECH	BE	25-Jan-2021	0.70	0.65	0.65	0.65	0.65	0.65	0.65	100	0.00	1	-	-
CASTROLIND	EQ	25-Jan-2021	128.05	128.90	129.45	125.50	128.15	128.05	127.37	1090551	1389.03	11673	539019	49.43
CCCL	BE	25-Jan-2021	0.45	0.40	0.40	0.40	0.40	0.40	0.40	14500	0.06	4	-	-
CCHHL	BE	25-Jan-2021	5.00	5.00	5.10	4.75	4.80	4.95	4.84	36805	1.78	72	-	-
CCL	EQ	25-Jan-2021	249.90	251.00	252.15	243.10	245.00	244.80	246.38	146362	360.60	7861	95922	65.54
CDSL	EQ	25-Jan-2021	505.40	509.10	512.60	485.20	487.00	487.90	495.55	1067918	5292.10	35964	442517	41.44
CEATLTD	EQ	25-Jan-2021	1495.90	1507.95	1541.90	1425.00	1492.20	1496.80	1480.66	1228643	18192.01	65168	178801	14.55
CEBBCO	BE	25-Jan-2021	23.35	24.00	24.30	22.50	23.60	22.90	23.16	63149	14.63	205	-	-
CELEBRITY	BE	25-Jan-2021	6.05	6.00	6.25	5.75	5.90	5.80	5.84	13459	0.79	48	-	-
CENTENKA	EQ	25-Jan-2021	227.60	231.50	231.50	222.20	227.50	228.85	227.86	60457	137.76	1475	35733	59.10
CENTEXT	BE	25-Jan-2021	4.90	5.05	5.05	4.70	4.70	4.70	4.76	77593	3.69	194	-	-
CENTRALBK	EQ	25-Jan-2021	13.80	13.90	14.05	13.20	13.35	13.35	13.59	4425191	601.49	7898	2433982	55.00
CENTRUM	EQ	25-Jan-2021	23.90	24.20	24.85	23.90	23.90	24.10	24.30	1323484	321.54	3524	763055	57.66
CENTUM	EQ	25-Jan-2021	440.50	442.00	459.80	427.85	434.00	437.30	440.33	26888	118.40	2820	3600	13.39
CENTURYPLY	EQ	25-Jan-2021	255.90	258.40	273.50	258.00	268.50	268.45	267.66	1359388	3638.60	22987	304305	22.39
CENTURYTEX	EQ	25-Jan-2021	408.15	411.80	413.00	384.30	397.00	393.50	393.98	846607	3335.43	17157	258194	30.50
CERA	EQ	25-Jan-2021	3503.05	3503.05	3555.00	3403.95	3480.00	3482.70	3498.78	8173	285.96	2391	2686	32.86
CEREBRAINT	EQ	25-Jan-2021	46.25	46.25	47.75	44.10	45.30	45.25	45.27	183851	83.22	922	125028	68.01
CESC	EQ	25-Jan-2021	662.30	666.85	673.90	625.10	630.00	627.75	637.65	526865	3359.56	22081	155267	29.47
CESCVENT	EQ	25-Jan-2021	305.75	307.00	310.00	291.50	296.00	294.35	298.15	46842	139.66	3535	22079	47.14
CGCL	EQ	25-Jan-2021	351.45	363.70	372.10	362.00	364.50	365.50	365.95	223150	816.61	4612	129118	57.86
CGPOWER	EQ	25-Jan-2021	39.70	40.00	41.45	37.75	39.50	39.75	39.05	3810099	1487.74	12610	2184644	57.34
CHALET	EQ	25-Jan-2021	167.85	168.05	171.95	161.60	163.90	163.15	165.13	195182	322.30	4314	96523	49.45
CHAMBLFERT	EQ	25-Jan-2021	241.55	243.40	243.75	230.00	232.75	232.85	235.10	640812	1506.58	17033	246239	38.43
CHEMBOND	EQ	25-Jan-2021	187.70	190.05	194.35	181.05	183.00	182.90	184.52	24286	44.81	803	12285	50.58
CHEMCON	EQ	25-Jan-2021	438.70	440.90	444.40	425.05	426.70	426.65	431.75	164301	709.37	8943	62894	38.28
CHEMFAB	EQ	25-Jan-2021	138.20	139.00	139.75	136.05	137.00	136.55	137.36	5184	7.12	162	4028	77.70
CHENNPETRO	EQ	25-Jan-2021	121.05	121.70	122.75	112.70	119.05	119.60	119.56	933282	1115.87	14559	328592	35.21
CHOLAFIN	EQ	25-Jan-2021	422.15	435.00	449.50	416.20	418.55	420.60	435.22	9914676	43151.14	142574	1847402	18.63
CHOLAHLDNG	EQ	25-Jan-2021	555.55	558.35	563.85	536.15	541.00	544.50	550.78	129907	715.51	8587	92917	71.53
CHROMATIC	BZ	25-Jan-2021	0.85	0.90	0.90	0.80	0.90	0.90	0.87	142065	1.23	145	-	-
CIGNITITEC	EQ	25-Jan-2021	412.70	416.90	416.90	395.10	397.90	398.80	406.55	44049	179.08	1983	24084	54.68
CINELINE	EQ	25-Jan-2021	42.85	43.50	43.50	40.80	41.00	41.25	42.06	238574	100.35	2660	38510	16.14
CINEVISTA	EQ	25-Jan-2021	6.35	6.60	6.60	6.15	6.30	6.30	6.28	8807	0.55	58	7394	83.96
CIPLA	EQ	25-Jan-2021	808.30	813.00	857.00	808.25	839.00	836.80	839.30	10704200	89840.52	168368	1960269	18.31
CKFSL	BZ	25-Jan-2021	0.40	0.35	0.40	0.35	0.40	0.40	0.38	81908	0.31	30	-	-
CLEDUCATE	EQ	25-Jan-2021	68.05	71.40	71.40	65.45	66.05	66.05	66.85	10792	7.21	251	5226	48.42
CLNINDIA	EQ	25-Jan-2021	353.50	357.00	357.00	343.00	347.00	347.50	348.43	35127	122.39	2422	16521	47.03
CMICABLES	BE	25-Jan-2021	37.80	38.45	38.95	36.40	37.05	37.30	37.67	12826	4.83	78	-	-
CNOVAPETRO	BE	25-Jan-2021	7.30	7.30	7.65	6.95	6.95	7.00	7.05	2480	0.17	13	-	-
COALINDIA	EQ	25-Jan-2021	133.20	134.90	135.50	130.85	131.50	131.85	132.70	10157077	13478.32	66798	2505526	24.67
COCHINSHIP	EQ	25-Jan-2021	359.35	362.70	365.00	350.10	351.70	352.25	354.90	121054	429.62	4396	50676	41.86
COFORGE	EQ	25-Jan-2021	2491.00	2496.00	2511.30	2371.85	2396.05	2397.65	2428.48	340348	8265.27	26162	83272	24.47
COLPAL	EQ	25-Jan-2021	1519.80	1527.35	1543.45	1495.55	1529.45	1524.15	1520.66	621897	9456.95	24873	243705	39.19
COMPINFO	EQ	25-Jan-2021	14.90	15.35	15.35	14.00	14.25	14.20	14.44	433229	62.58	1262	274223	63.30
COMPUSOFT	BE	25-Jan-2021	9.60	9.80	9.80	9.20	9.30	9.30	9.53	22381	2.13	134	-	-
CONCOR	EQ	25-Jan-2021	428.65	428.80	430.00	403.00	420.20	421.25	418.01	2142180	8954.51	47282	834629	38.96
CONFIPET	EQ	25-Jan-2021	41.90	42.00	43.65	40.35	41.70	41.85	42.12	1755432	739.35	7175	839471	47.82
CONSOFINVT	EQ	25-Jan-2021	39.60	40.50	40.50	39.10	39.70	39.70	39.64	3191	1.26	30	2979	93.36
CONTI	SM	25-Jan-2021	7.75	7.40	7.40	7.40	7.40	7.40	7.40	9999	0.74	2	9999	100.00
CONTROLPR	EQ	25-Jan-2021	235.00	238.00	244.15	232.50	236.00	235.65	237.71	7413	17.62	411	3746	50.53
CORALFINAC	EQ	25-Jan-2021	21.75	21.75	21.75	21.10	21.10	21.15	21.33	7190	1.53	78	6120	85.12
CORDSCABLE	EQ	25-Jan-2021	44.35	47.40	47.40	44.85	45.70	45.75	45.74	54130	24.76	896	36583	67.58
COROMANDEL	EQ	25-Jan-2021	833.30	841.70	845.50	831.35	840.00	840.00	836.61	205489	1719.15	13335	119794	58.30
COSMOFILMS	EQ	25-Jan-2021	452.15	456.90	457.55	442.00	442.00	446.95	450.68	54867	247.27	1943	36062	65.73
COUNCODOS	BE	25-Jan-2021	3.60	3.75	3.75	3.45	3.55	3.50	3.50	53141	1.86	180	-	-
COX&KINGS	BZ	25-Jan-2021	1.60	1.55	1.60	1.55	1.55	1.55	1.55	224921	3.50	179	-	-
CPSEETF	EQ	25-Jan-2021	20.41	20.56	20.75	20.00	20.15	20.13	20.17	2744795	553.56	11280	2260543	82.36
CREATIVE	EQ	25-Jan-2021	104.95	109.00	109.00	101.00	105.20	102.10	104.64	15150	15.85	173	7094	46.83
CREDITACC	EQ	25-Jan-2021	727.60	733.00	741.55	721.65	724.95	724.95	727.73	76860	559.33	11386	40494	52.69
CREST	EQ	25-Jan-2021	97.35	98.10	99.10	94.00	94.85	94.60	96.46	8369	8.07	364	4286	51.21
CRISIL	EQ	25-Jan-2021	1920.60	1922.45	1935.00	1890.65	1920.00	1913.65	1918.95	8851	169.85	2164	3983	45.00
CROMPTON	EQ	25-Jan-2021	429.70	433.10	440.00	401.00	410.20	412.25	416.81	2322649	9681.01	58745	1348277	58.05
CSBBANK	EQ	25-Jan-2021	222.65	224.00	225.75	218.10	220.00	221.30	222.29	258739	575.16	7224	121464	46.94
CTE	EQ	25-Jan-2021	43.05	44.35	44.35	40.90	40.90	40.90	41.38	9818	4.06	105	7856	80.02
CUB	EQ	25-Jan-2021	174.25	175.50	176.85	169.75	171.65	173.90	173.25	2711135	4697.14	17417	1293389	47.71
CUBEXTUB	BE	25-Jan-2021	17.70	17.50	18.00	16.85	18.00	17.70	17.30	9290	1.61	60	-	-
CUMMINSIND	EQ	25-Jan-2021	615.85	617.00	622.85	601.45	611.00	610.50	609.16	950878	5792.40	16011	148338	15.60
CUPID	EQ	25-Jan-2021	220.80	224.45	224.45	214.00	217.60	216.85	217.42	57940	125.97	2118	30773	53.11
CYBERMEDIA	BE	25-Jan-2021	4.85	5.00	5.05	4.85	5.05	5.05	5.01	2018	0.10	21	-	-
CYBERTECH	EQ	25-Jan-2021	129.25	132.00	132.00	122.80	122.80	123.00	124.14	185653	230.46	3146	101088	54.45
CYIENT	EQ	25-Jan-2021	601.40	619.40	639.45	552.80	574.05	573.50	591.52	3276428	19380.75	109994	415508	12.68
DAAWAT	EQ	25-Jan-2021	55.70	55.90	56.15	54.20	54.65	54.40	54.97	938932	516.15	5349	503183	53.59
DABUR	EQ	25-Jan-2021	532.95	538.00	541.30	525.00	534.35	532.60	534.81	3036463	16239.43	41691	1281184	42.19
DALBHARAT	EQ	25-Jan-2021	1155.05	1167.00	1180.45	1139.30	1145.25	1149.85	1151.21	114198	1314.66	11454	59066	51.72
DALMIASUG	EQ	25-Jan-2021	136.85	137.55	138.50	136.20	137.00	136.40	136.97	93691	128.33	1605	67944	72.52
DAMODARIND	EQ	25-Jan-2021	33.15	35.80	36.00	30.30	31.35	31.45	32.93	6770	2.23	121	3535	52.22
DANGEE	EQ	25-Jan-2021	108.50	113.80	113.80	107.05	108.00	109.00	108.75	34587	37.61	181	30651	88.62
DATAMATICS	EQ	25-Jan-2021	113.35	114.80	115.95	110.25	111.25	111.30	112.60	174952	197.00	4538	57072	32.62
DBCORP	EQ	25-Jan-2021	80.10	80.95	82.00	79.50	80.85	80.25	80.57	234633	189.04	3039	138883	59.19
DBL	EQ	25-Jan-2021	415.05	418.40	421.25	402.55	412.00	412.10	412.00	131101	540.14	3658	63694	48.58
DBREALTY	BE	25-Jan-2021	18.55	18.55	19.30	17.70	18.30	18.15	18.15	261322	47.44	651	-	-
DBSTOCKBRO	EQ	25-Jan-2021	10.20	10.00	10.00	9.70	9.70	9.85	9.87	1652	0.16	30	980	59.32
DCAL	EQ	25-Jan-2021	136.05	136.80	138.70	131.30	135.00	134.20	134.57	365815	492.26	5663	169341	46.29
DCBBANK	EQ	25-Jan-2021	115.90	117.50	119.90	113.75	114.50	114.35	115.90	1600044	1854.50	21725	627561	39.22
DCM	BE	25-Jan-2021	26.85	26.50	27.10	26.00	26.05	26.10	26.41	16031	4.23	67	-	-
DCMNVL	BE	25-Jan-2021	64.35	64.00	66.50	63.50	65.50	64.75	64.05	19629	12.57	103	-	-
DCMSHRIRAM	EQ	25-Jan-2021	456.40	470.00	515.55	463.00	472.00	473.40	479.43	797185	3821.91	28292	176798	22.18
DCW	EQ	25-Jan-2021	22.00	23.00	23.10	20.90	21.00	21.15	21.59	1399680	302.24	2727	839702	59.99
DECCANCE	EQ	25-Jan-2021	364.60	369.00	374.65	355.00	355.00	357.20	363.40	27142	98.64	1482	11905	43.86
DEEPAKFERT	EQ	25-Jan-2021	157.60	158.10	158.90	153.50	153.90	153.75	155.02	319680	495.55	8952	102104	31.94
DEEPAKNTR	EQ	25-Jan-2021	1001.00	1011.25	1012.40	981.65	983.30	986.20	995.38	363962	3622.79	26418	145567	40.00
DEEPENR	EQ	25-Jan-2021	42.80	44.25	44.25	41.90	42.45	42.20	42.56	24777	10.55	339	15534	62.70
DELTACORP	EQ	25-Jan-2021	144.95	146.00	147.75	140.40	143.70	142.45	143.37	1074857	1541.02	11012	341936	31.81
DELTAMAGNT	BE	25-Jan-2021	26.20	24.90	26.90	24.90	24.90	24.90	25.29	6012	1.52	34	-	-
DEN	EQ	25-Jan-2021	61.70	62.25	62.70	59.65	60.30	60.40	61.09	326919	199.71	3140	163958	50.15
DENORA	EQ	25-Jan-2021	258.05	258.05	266.00	256.10	256.20	256.60	259.60	3400	8.83	316	1643	48.32
DFMFOODS	EQ	25-Jan-2021	388.60	386.00	390.55	383.05	384.50	384.15	385.49	16010	61.72	788	6893	43.05
DGCONTENT	EQ	25-Jan-2021	14.80	14.80	15.00	14.10	14.60	14.20	14.25	27866	3.97	156	23555	84.53
DHAMPURSUG	EQ	25-Jan-2021	163.95	164.70	165.35	158.60	159.20	159.75	162.16	197430	320.16	2843	89772	45.47
DHANBANK	EQ	25-Jan-2021	13.70	13.70	13.75	13.20	13.60	13.55	13.56	399668	54.18	901	217064	54.31
DHANI	EQ	25-Jan-2021	320.45	323.85	336.20	309.55	312.00	312.05	320.64	1192433	3823.44	16256	468026	39.25
DHANILOANS	N1	25-Jan-2021	1079.00	1056.10	1056.10	1055.20	1055.20	1055.20	1055.50	60	0.63	2	60	100.00
DHANILOANS	N2	25-Jan-2021	1181.00	1171.50	1171.50	1171.10	1171.10	1171.10	1171.20	107	1.25	3	107	100.00
DHANILOANS	N3	25-Jan-2021	980.00	984.95	995.01	984.95	995.01	991.54	989.83	165	1.63	4	85	51.52
DHANILOANS	N5	25-Jan-2021	1076.00	1130.00	1130.00	1119.99	1119.99	1119.99	1124.93	31	0.35	5	31	100.00
DHANILOANS	NC	25-Jan-2021	980.00	890.20	960.65	888.00	960.65	960.65	895.60	110	0.99	4	100	90.91
DHANIPP	E1	25-Jan-2021	198.10	201.90	204.95	190.20	190.40	191.60	198.77	35830	71.22	783	18402	51.36
DHANUKA	EQ	25-Jan-2021	742.90	742.05	750.00	715.00	743.00	731.30	733.63	60067	440.67	7790	26048	43.36
DHARSUGAR	BE	25-Jan-2021	5.70	5.60	5.90	5.50	5.55	5.55	5.60	4996	0.28	20	-	-
DHFL	EQ	25-Jan-2021	27.40	26.05	26.05	26.05	26.05	26.05	26.05	334471	87.13	1965	332471	99.40
DHFL	N6	25-Jan-2021	342.00	343.00	343.00	343.00	343.00	343.00	343.00	144	0.49	4	144	100.00
DHFL	NA	25-Jan-2021	379.00	355.00	355.00	355.00	355.00	355.00	355.00	48	0.17	1	48	100.00
DHFL	NC	25-Jan-2021	355.00	378.50	378.50	322.11	352.00	352.00	352.07	681	2.40	12	579	85.02
DHFL	NP	25-Jan-2021	359.09	375.00	375.00	352.00	360.00	360.00	364.11	1273	4.64	21	1173	92.14
DHFL	NQ	25-Jan-2021	348.19	332.51	351.99	332.22	342.00	342.00	342.76	85	0.29	12	85	100.00
DHFL	NS	25-Jan-2021	344.50	331.01	344.80	330.01	344.80	344.80	334.05	365	1.22	8	220	60.27
DHFL	NU	25-Jan-2021	349.00	332.35	332.35	332.35	332.35	332.35	332.35	25	0.08	1	25	100.00
DHFL	NX	25-Jan-2021	350.00	345.00	345.00	345.00	345.00	345.00	345.00	70	0.24	1	70	100.00
DHUNINV	EQ	25-Jan-2021	246.00	252.05	254.80	234.50	239.20	245.00	242.08	2745	6.65	611	719	26.19
DIAMONDYD	EQ	25-Jan-2021	666.30	669.60	684.00	648.05	650.10	655.05	656.99	4402	28.92	582	2384	54.16
DICIND	EQ	25-Jan-2021	399.00	403.10	404.00	390.00	394.55	390.90	394.42	5520	21.77	652	1949	35.31
DIGISPICE	BE	25-Jan-2021	31.05	32.00	32.60	30.25	32.60	32.60	32.39	99537	32.24	621	-	-
DIGJAMLTD	BZ	25-Jan-2021	3.95	4.00	4.10	3.80	4.10	4.10	3.91	92005	3.60	152	-	-
DISHTV	EQ	25-Jan-2021	12.15	12.20	12.80	12.00	12.60	12.55	12.36	6105866	754.97	7572	3204151	52.48
DIVISLAB	EQ	25-Jan-2021	3544.70	3562.00	3589.40	3481.70	3582.00	3569.05	3532.08	926197	32714.01	89355	367432	39.67
DIXON	EQ	25-Jan-2021	14092.55	14250.00	14484.00	13700.00	13750.00	13745.95	13975.17	77550	10837.74	35497	29723	38.33
DLF	EQ	25-Jan-2021	269.40	274.15	278.75	265.50	269.65	269.95	271.40	19016825	51611.40	120002	5307667	27.91
DLINKINDIA	EQ	25-Jan-2021	107.15	107.45	108.15	104.45	105.00	105.10	105.57	102379	108.08	2075	50761	49.58
DMART	EQ	25-Jan-2021	2862.75	2894.00	2940.65	2805.40	2840.00	2837.00	2858.64	460306	13158.49	48578	130466	28.34
DNAMEDIA	BE	25-Jan-2021	0.70	0.70	0.75	0.65	0.65	0.65	0.69	53068	0.37	38	-	-
DOLAT	EQ	25-Jan-2021	56.60	57.55	58.20	55.60	56.00	56.10	56.69	113482	64.34	1148	59791	52.69
DOLLAR	EQ	25-Jan-2021	227.50	231.40	231.40	213.60	216.95	216.50	221.11	78507	173.59	1967	44546	56.74
DONEAR	EQ	25-Jan-2021	35.95	36.80	36.80	34.30	34.45	34.65	35.10	52293	18.35	480	36022	68.88
DPABHUSHAN	EQ	25-Jan-2021	94.70	94.90	97.20	92.70	97.20	96.05	94.77	4014	3.80	143	2967	73.92
DPSCLTD	EQ	25-Jan-2021	13.55	13.55	13.75	12.80	13.30	13.55	13.28	42684	5.67	231	30094	70.50
DPWIRES	EQ	25-Jan-2021	117.05	123.50	123.50	112.20	114.50	115.15	116.91	13343	15.60	388	7363	55.18
DQE	BZ	25-Jan-2021	1.30	1.35	1.35	1.25	1.30	1.30	1.27	6218	0.08	44	-	-
DREDGECORP	EQ	25-Jan-2021	293.70	295.30	297.40	280.70	281.10	282.05	287.16	94693	271.92	3878	34065	35.97
DRREDDY	EQ	25-Jan-2021	5036.90	5042.00	5128.40	4960.00	5080.00	5082.40	5057.41	717779	36301.06	55583	195146	27.19
DSML	SM	25-Jan-2021	6.20	5.90	6.40	5.90	6.40	6.40	6.23	18000	1.12	3	6000	33.33
DSSL	EQ	25-Jan-2021	58.25	60.00	60.45	57.25	57.95	58.50	58.93	35258	20.78	609	9420	26.72
DTIL	EQ	25-Jan-2021	250.35	252.35	252.35	242.30	247.00	247.05	247.00	3028	7.48	300	1595	52.68
DUCON	BE	25-Jan-2021	6.70	6.40	6.70	6.40	6.40	6.50	6.51	41983	2.73	115	-	-
DVL	EQ	25-Jan-2021	69.00	67.75	70.50	67.75	69.00	69.00	68.80	4026	2.77	190	2828	70.24
DWARKESH	EQ	25-Jan-2021	30.35	30.65	30.70	29.60	29.70	29.80	29.97	680331	203.89	1565	381170	56.03
DYNAMATECH	EQ	25-Jan-2021	793.75	783.35	811.30	775.00	791.00	791.45	790.74	4450	35.19	512	2526	56.76
DYNPRO	EQ	25-Jan-2021	254.45	255.55	259.10	246.00	257.50	256.15	253.86	58320	148.05	1377	31431	53.89
E2E	SM	25-Jan-2021	52.50	50.00	52.90	49.90	52.90	52.90	50.86	12000	6.10	6	8000	66.67
EASTSILK	BE	25-Jan-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.90	1754	0.03	5	-	-
EASUNREYRL	BZ	25-Jan-2021	2.55	2.55	2.55	2.45	2.45	2.45	2.49	33	0.00	4	-	-
EBANK	EQ	25-Jan-2021	3517.50	3550.00	3550.00	3550.00	3550.00	3550.00	3550.00	3	0.11	3	3	100.00
EBBETF0423	EQ	25-Jan-2021	1109.57	1109.15	1109.99	1109.01	1109.15	1109.15	1109.06	3680	40.81	55	3651	99.21
EBBETF0425	EQ	25-Jan-2021	1025.24	1025.20	1028.00	1025.12	1026.06	1026.06	1026.99	1409	14.47	37	971	68.91
EBBETF0430	EQ	25-Jan-2021	1135.75	1135.75	1136.90	1133.56	1136.00	1136.16	1135.49	3032	34.43	58	2574	84.89
EBBETF0431	EQ	25-Jan-2021	1023.78	1020.13	1024.80	1020.13	1023.50	1022.77	1022.92	4635	47.41	93	3935	84.90
EBIXFOREX	EQ	25-Jan-2021	474.15	470.50	474.75	462.00	462.00	465.80	468.41	304	1.42	66	198	65.13
ECLERX	EQ	25-Jan-2021	993.05	994.30	1009.95	959.25	975.00	975.70	986.89	59847	590.62	6270	30120	50.33
ECLFINANCE	NE	25-Jan-2021	1259.99	1166.00	1255.00	1166.00	1255.00	1235.50	1208.83	90	1.09	4	65	72.22
ECLFINANCE	NF	25-Jan-2021	1029.36	1023.02	1035.00	1023.02	1035.00	1028.23	1026.30	575	5.90	12	575	100.00
ECLFINANCE	NG	25-Jan-2021	945.50	945.50	950.02	945.30	945.30	949.07	946.36	662	6.26	11	512	77.34
ECLFINANCE	NH	25-Jan-2021	1175.11	1175.00	1175.11	1175.00	1175.11	1175.11	1175.02	120	1.41	2	120	100.00
ECLFINANCE	NI	25-Jan-2021	970.14	970.01	988.99	970.01	988.99	988.99	970.91	21	0.20	2	20	95.24
ECLFINANCE	NJ	25-Jan-2021	939.75	935.00	936.00	935.00	936.00	936.00	935.91	110	1.03	4	110	100.00
ECLFINANCE	NK	25-Jan-2021	916.19	910.10	912.00	905.00	910.16	910.52	909.38	240	2.18	10	230	95.83
ECLFINANCE	NM	25-Jan-2021	985.00	985.20	990.00	985.10	987.00	987.00	987.64	711	7.02	42	647	91.00
ECLFINANCE	NN	25-Jan-2021	1189.90	1183.01	1189.95	1183.00	1189.95	1189.95	1183.68	360	4.26	5	325	90.28
ECLFINANCE	NO	25-Jan-2021	973.00	970.00	977.99	968.00	968.00	968.00	971.39	159	1.54	8	157	98.74
ECLFINANCE	NQ	25-Jan-2021	1150.00	1015.00	1129.00	1015.00	1129.00	1129.00	1102.38	462	5.09	4	462	100.00
ECLFINANCE	NR	25-Jan-2021	982.10	982.00	982.00	975.00	975.00	975.00	977.69	322	3.15	10	322	100.00
ECLFINANCE	NS	25-Jan-2021	965.00	964.90	964.90	964.90	964.90	964.90	964.90	110	1.06	2	110	100.00
EDELWEISS	EQ	25-Jan-2021	66.00	68.65	68.65	63.70	64.65	64.80	64.95	531614	345.28	4367	278763	52.44
EDUCOMP	BZ	25-Jan-2021	3.40	3.55	3.55	3.25	3.40	3.25	3.31	47820	1.58	89	-	-
EHFLNCD	N4	25-Jan-2021	1495.49	1452.50	1525.00	1452.50	1525.00	1525.00	1452.98	151	2.19	2	150	99.34
EHFLNCD	N5	25-Jan-2021	946.00	960.00	960.00	960.00	960.00	960.00	960.00	5	0.05	1	5	100.00
EHFLNCD	N6	25-Jan-2021	915.00	911.00	919.95	910.00	919.95	918.37	913.76	577	5.27	18	577	100.00
EICHERMOT	EQ	25-Jan-2021	2972.60	3029.95	3029.95	2851.25	2883.30	2869.55	2903.82	2024082	58775.64	114899	765934	37.84
EIDPARRY	EQ	25-Jan-2021	351.70	353.50	360.00	348.00	350.00	349.50	353.64	297406	1051.75	8291	100792	33.89
EIFFL	SM	25-Jan-2021	74.20	78.00	78.00	78.00	78.00	78.00	78.00	1600	1.25	2	1600	100.00
EIHAHOTELS	EQ	25-Jan-2021	277.45	284.90	286.40	275.50	278.40	278.15	280.86	8671	24.35	400	5073	58.51
EIHOTEL	EQ	25-Jan-2021	93.25	93.70	94.55	90.50	93.00	92.45	92.00	516329	475.05	5556	307201	59.50
EIMCOELECO	EQ	25-Jan-2021	340.15	345.25	345.25	325.55	327.85	328.40	330.58	1990	6.58	399	719	36.13
EKC	EQ	25-Jan-2021	51.25	51.80	51.90	48.70	48.70	48.75	49.59	107523	53.32	878	66288	61.65
ELECON	EQ	25-Jan-2021	48.00	49.45	49.45	46.00	46.30	46.15	46.68	336363	157.00	4990	114543	34.05
ELECTCAST	EQ	25-Jan-2021	21.45	21.60	21.70	20.95	21.00	21.05	21.18	325436	68.91	805	168200	51.68
ELECTHERM	EQ	25-Jan-2021	113.15	117.90	117.90	108.20	111.40	110.40	110.78	13932	15.43	463	8149	58.49
ELGIEQUIP	EQ	25-Jan-2021	160.30	161.00	162.60	155.10	156.35	156.00	157.66	77331	121.92	2277	43766	56.60
ELGIRUBCO	EQ	25-Jan-2021	28.90	30.95	34.65	30.60	34.65	34.65	33.24	1765328	586.73	7666	599287	33.95
EMAMILTD	EQ	25-Jan-2021	480.85	482.25	497.00	480.05	482.00	484.95	487.36	747550	3643.27	22575	346434	46.34
EMAMIPAP	EQ	25-Jan-2021	100.00	99.95	101.95	98.00	99.90	98.45	99.37	5775	5.74	230	3619	62.67
EMAMIREAL	EQ	25-Jan-2021	62.15	64.00	64.00	59.05	59.05	59.05	59.48	33090	19.68	251	28639	86.55
EMBASSY	RR	25-Jan-2021	355.98	355.06	356.64	355.04	355.96	355.95	355.85	1415200	5036.03	1642	1280200	90.46
EMCO	BZ	25-Jan-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	112	0.00	2	-	-
EMKAY	EQ	25-Jan-2021	70.90	70.30	73.90	68.50	70.40	69.25	69.71	20211	14.09	292	13877	68.66
EMMBI	EQ	25-Jan-2021	79.15	79.70	80.75	75.05	75.10	75.40	76.56	33827	25.90	596	23588	69.73
EMOFSR1DGG	MF	25-Jan-2021	9.90	10.89	10.89	10.89	10.89	10.89	10.89	10000	1.09	2	10000	100.00
EMOFSR1RDP	MF	25-Jan-2021	12.20	12.38	12.40	12.38	12.40	12.40	12.40	12490	1.55	2	12490	100.00
EMOFSR1RGG	MF	25-Jan-2021	12.18	12.18	12.40	12.13	12.25	12.29	12.30	175967	21.64	40	170967	97.16
ENDURANCE	EQ	25-Jan-2021	1409.55	1415.00	1415.00	1377.80	1391.25	1391.20	1394.13	76254	1063.08	11224	33879	44.43
ENERGYDEV	EQ	25-Jan-2021	13.30	12.65	12.65	12.65	12.65	12.65	12.65	27580	3.49	93	27580	100.00
ENGINERSIN	EQ	25-Jan-2021	73.50	74.00	74.25	73.00	73.95	73.80	73.64	1244465	916.38	10538	585225	47.03
ENIL	EQ	25-Jan-2021	154.65	154.70	155.75	149.00	149.00	150.10	151.90	62107	94.34	879	41227	66.38
EPL	EQ	25-Jan-2021	252.30	255.00	259.00	251.45	257.65	257.25	256.64	470962	1208.70	7539	406944	86.41
EQ30	EQ	25-Jan-2021	437.28	436.64	436.64	436.64	436.64	436.64	436.64	3	0.01	2	3	100.00
EQUITAS	EQ	25-Jan-2021	73.65	73.80	75.00	70.20	71.80	71.95	72.62	1137413	826.00	11357	498955	43.87
EQUITASBNK	EQ	25-Jan-2021	41.45	41.35	41.95	38.65	39.60	39.35	40.04	735882	294.62	4121	381226	51.81
ERFLNCDI	N2	25-Jan-2021	1067.00	1067.00	1073.00	1067.00	1073.00	1073.00	1067.04	165	1.76	4	165	100.00
ERFLNCDI	N4	25-Jan-2021	1009.20	1000.00	1050.00	1000.00	1050.00	1050.00	1001.92	26	0.26	2	26	100.00
ERFLNCDI	N5	25-Jan-2021	868.36	870.00	870.00	864.00	864.00	864.00	867.00	200	1.73	4	200	100.00
ERIS	EQ	25-Jan-2021	613.40	616.00	626.50	596.65	611.95	611.55	611.56	140199	857.40	9059	38460	27.43
EROSMEDIA	EQ	25-Jan-2021	22.60	22.30	23.00	22.10	22.60	22.50	22.46	140200	31.49	447	106932	76.27
ESABINDIA	EQ	25-Jan-2021	1823.90	1870.00	1870.00	1790.00	1812.00	1809.75	1812.48	2582	46.80	635	1221	47.29
ESCORTS	EQ	25-Jan-2021	1293.70	1300.00	1304.95	1218.10	1223.00	1225.90	1239.70	1643931	20379.74	83235	403915	24.57
ESSARSHPNG	EQ	25-Jan-2021	9.20	9.70	9.70	8.95	9.00	9.05	9.23	26107	2.41	198	18945	72.57
ESTER	EQ	25-Jan-2021	115.35	118.00	118.15	109.00	110.00	110.30	111.88	322840	361.20	5049	190270	58.94
EUROCERA	BZ	25-Jan-2021	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1310	0.02	5	-	-
EUROMULTI	BZ	25-Jan-2021	1.55	1.55	1.55	1.55	1.55	1.55	1.55	1820	0.03	5	-	-
EVEREADY	EQ	25-Jan-2021	192.70	193.05	195.90	186.55	187.20	187.05	189.07	240499	454.71	6035	157859	65.64
EVERESTIND	EQ	25-Jan-2021	291.10	294.80	295.50	277.00	278.80	279.20	284.68	69322	197.35	2266	36784	53.06
EXCEL	BE	25-Jan-2021	2.15	2.05	2.25	2.05	2.25	2.25	2.14	115470	2.47	256	-	-
EXCELINDUS	EQ	25-Jan-2021	856.05	860.35	874.00	840.00	840.00	841.50	845.48	8960	75.76	1140	4320	48.21
EXIDEIND	EQ	25-Jan-2021	200.65	203.25	205.20	193.50	199.75	199.85	199.23	6505074	12960.24	54925	953240	14.65
EXPLEOSOL	EQ	25-Jan-2021	486.60	487.50	492.70	465.00	472.00	467.55	475.46	18900	89.86	1239	10934	57.85
FACT	EQ	25-Jan-2021	82.60	86.50	86.50	77.60	77.80	78.35	80.76	299409	241.82	3588	135719	45.33
FAIRCHEMOR	EQ	25-Jan-2021	597.90	599.95	601.05	590.80	596.80	596.15	594.31	10969	65.19	445	5874	53.55
FCL	EQ	25-Jan-2021	65.50	70.00	70.20	65.00	65.60	65.65	67.11	1132609	760.05	14374	563812	49.78
FCONSUMER	EQ	25-Jan-2021	8.85	9.25	9.25	8.45	8.45	8.45	8.74	28467584	2489.01	20221	12088916	42.47
FCSSOFT	BE	25-Jan-2021	1.00	0.95	0.95	0.95	0.95	0.95	0.95	921799	8.76	1015	-	-
FDC	EQ	25-Jan-2021	301.70	300.05	309.00	288.40	298.85	300.45	294.85	273641	806.82	9974	135366	49.47
FEDERALBNK	EQ	25-Jan-2021	73.30	74.05	74.80	70.80	71.15	71.25	72.35	30214877	21859.19	76042	4969591	16.45
FEL	EQ	25-Jan-2021	12.40	13.00	13.00	11.85	11.95	12.00	12.46	6419585	799.56	9703	3156026	49.16
FELDVR	EQ	25-Jan-2021	15.55	16.30	16.30	14.80	14.95	14.90	15.47	238808	36.95	839	138486	57.99
FELIX	SM	25-Jan-2021	35.45	33.70	34.95	33.70	34.95	34.95	34.33	8000	2.75	2	8000	100.00
FIEMIND	EQ	25-Jan-2021	581.85	579.00	588.55	562.55	575.00	576.95	579.77	19031	110.34	1836	9174	48.21
FILATEX	EQ	25-Jan-2021	62.55	64.45	64.45	58.25	58.65	58.75	60.11	583100	350.53	3284	394506	67.66
FINCABLES	EQ	25-Jan-2021	385.20	386.00	388.90	371.00	372.00	371.90	375.39	148145	556.13	10068	67289	45.42
FINEORG	EQ	25-Jan-2021	2447.10	2477.15	2477.15	2410.00	2436.00	2431.65	2433.57	9192	223.69	2300	4648	50.57
FINPIPE	EQ	25-Jan-2021	599.75	604.00	610.65	580.10	585.00	582.90	593.70	72617	431.13	3859	42949	59.14
FLEXITUFF	BE	25-Jan-2021	16.15	16.15	16.15	15.35	15.35	15.35	15.44	1547	0.24	14	-	-
FLFL	EQ	25-Jan-2021	94.55	99.25	99.25	90.00	90.30	90.40	93.67	787831	737.94	6362	381174	48.38
FLUOROCHEM	EQ	25-Jan-2021	590.40	592.40	604.00	575.00	577.90	575.70	579.85	36520	211.76	2585	20768	56.87
FMGOETZE	EQ	25-Jan-2021	305.60	307.60	309.95	295.00	298.00	300.70	304.71	62559	190.62	3149	20313	32.47
FMNL	EQ	25-Jan-2021	22.25	23.35	23.35	21.15	21.35	21.30	22.05	439337	96.87	1708	205502	46.78
FOCUS	SM	25-Jan-2021	24.45	24.00	24.00	24.00	24.00	24.00	24.00	3000	0.72	1	3000	100.00
FORCEMOT	EQ	25-Jan-2021	1412.80	1422.00	1427.70	1357.00	1363.95	1362.05	1378.45	48692	671.19	4221	15458	31.75
FORTIS	EQ	25-Jan-2021	165.70	166.85	177.00	163.10	172.50	172.40	172.46	6400409	11038.44	54677	2353070	36.76
FOSECOIND	EQ	25-Jan-2021	1294.40	1300.85	1313.00	1277.35	1302.55	1294.05	1289.67	940	12.12	186	597	63.51
FRETAIL	EQ	25-Jan-2021	84.65	87.85	88.85	80.45	81.00	81.20	84.09	10360282	8711.73	57208	4295394	41.46
FSC	EQ	25-Jan-2021	108.75	114.15	114.15	104.20	106.00	105.95	109.36	385112	421.15	4540	176966	45.95
FSL	EQ	25-Jan-2021	95.15	96.00	97.00	90.10	92.35	91.90	92.22	1425050	1314.23	19501	771609	54.15
G5	EQ	25-Jan-2021	47.65	47.70	47.70	47.67	47.70	47.70	47.69	21	0.01	6	16	76.19
GABRIEL	EQ	25-Jan-2021	114.50	114.60	116.35	109.00	110.65	109.95	111.94	253026	283.22	3908	121426	47.99
GAEL	EQ	25-Jan-2021	133.10	137.05	151.00	128.25	138.00	138.45	143.54	2747460	3943.82	25925	809477	29.46
GAIL	EQ	25-Jan-2021	134.05	135.00	136.95	132.25	133.10	132.95	133.71	24070762	32185.49	117356	10257543	42.61
GAL	EQ	25-Jan-2021	2.95	3.05	3.05	2.90	3.05	2.90	3.00	63046	1.89	79	42560	67.51
GALAXYSURF	EQ	25-Jan-2021	2184.70	2175.30	2199.00	2100.00	2101.25	2117.35	2148.91	13551	291.20	3031	6713	49.54
GALLANTT	EQ	25-Jan-2021	42.05	42.05	43.45	41.00	41.10	41.45	42.10	28104	11.83	651	11920	42.41
GALLISPAT	EQ	25-Jan-2021	38.00	38.00	38.45	37.00	37.25	37.55	37.52	29181	10.95	372	14023	48.06
GAMMNINFRA	EQ	25-Jan-2021	0.80	0.75	0.80	0.75	0.75	0.80	0.76	2889587	22.08	962	2830339	97.95
GANDHITUBE	EQ	25-Jan-2021	256.15	253.15	256.50	244.05	245.70	247.95	252.34	2774	7.00	231	1967	70.91
GANECOS	EQ	25-Jan-2021	475.50	479.90	485.00	472.00	478.50	479.25	479.18	31386	150.40	1140	15625	49.78
GANESHHOUC	EQ	25-Jan-2021	37.65	39.50	39.50	39.50	39.50	39.50	39.50	47999	18.96	118	32720	68.17
GANGAFORGE	SM	25-Jan-2021	27.60	24.85	27.90	24.85	27.90	27.90	25.54	104000	26.56	7	104000	100.00
GANGESSECU	EQ	25-Jan-2021	54.95	55.25	58.15	54.60	54.60	54.90	55.46	1172	0.65	77	577	49.23
GARDENSILK	EQ	25-Jan-2021	7.95	7.60	7.60	7.60	7.60	7.60	7.60	189200	14.38	235	188989	99.89
GARFIBRES	EQ	25-Jan-2021	2296.40	2299.00	2345.00	2270.00	2296.75	2298.55	2305.85	16566	381.99	3401	10078	60.84
GATI	EQ	25-Jan-2021	89.90	90.00	97.75	90.00	94.25	94.00	95.20	1939148	1846.08	20005	716122	36.93
GAYAHWS	BE	25-Jan-2021	0.70	0.70	0.75	0.65	0.75	0.65	0.66	279953	1.84	130	-	-
GAYAPROJ	EQ	25-Jan-2021	44.80	46.00	46.00	42.75	43.00	42.90	43.58	362162	157.84	2462	236538	65.31
GBGLOBAL	BE	25-Jan-2021	7.00	6.70	7.35	6.70	7.00	7.00	7.27	3424	0.25	28	-	-
GDL	EQ	25-Jan-2021	155.90	158.00	182.60	155.70	173.70	174.95	173.56	3388455	5880.98	64900	803626	23.72
GEECEE	EQ	25-Jan-2021	87.00	88.00	88.55	85.10	86.00	85.55	86.02	5412	4.66	343	3415	63.10
GEEKAYWIRE	BE	25-Jan-2021	72.95	73.00	74.30	69.70	74.00	74.00	73.12	8389	6.13	29	-	-
GENESYS	BE	25-Jan-2021	65.90	68.35	68.35	64.00	64.00	64.00	64.72	4459	2.89	29	-	-
GENUSPAPER	BE	25-Jan-2021	6.75	6.75	7.05	6.45	6.85	6.75	6.88	265872	18.30	217	-	-
GENUSPOWER	EQ	25-Jan-2021	34.05	34.50	34.85	32.70	33.00	33.00	33.48	372707	124.78	2714	87383	23.45
GEOJITFSL	EQ	25-Jan-2021	54.10	54.60	54.70	52.00	52.75	52.75	53.02	176554	93.61	1550	95757	54.24
GEPIL	EQ	25-Jan-2021	272.70	275.05	275.05	267.10	272.00	269.60	272.05	75938	206.59	2242	48038	63.26
GESHIP	EQ	25-Jan-2021	258.05	260.30	263.95	256.25	257.20	257.90	258.70	85395	220.92	3087	53767	62.96
GET&D	EQ	25-Jan-2021	122.50	124.00	125.40	118.40	119.95	118.85	120.33	70860	85.27	2401	34552	48.76
GFLLIMITED	EQ	25-Jan-2021	90.85	95.90	95.90	89.05	89.30	89.30	89.99	42937	38.64	415	32532	75.77
GHCL	EQ	25-Jan-2021	211.60	212.50	222.10	211.00	217.35	217.60	218.69	1747577	3821.81	14715	1187643	67.96
GICHSGFIN	EQ	25-Jan-2021	116.65	117.90	119.00	114.30	115.40	114.80	116.27	270160	314.13	3218	83765	31.01
GICRE	EQ	25-Jan-2021	136.35	137.30	137.75	133.45	134.30	133.75	134.79	204190	275.23	3502	98100	48.04
GILLANDERS	EQ	25-Jan-2021	42.45	44.25	44.25	41.20	41.90	41.50	42.25	3853	1.63	148	1243	32.26
GILLETTE	EQ	25-Jan-2021	5683.25	5739.95	5739.95	5630.60	5685.00	5677.60	5674.10	4054	230.03	1482	2023	49.90
GINNIFILA	EQ	25-Jan-2021	18.15	17.25	19.05	17.25	19.05	18.95	18.84	107440	20.24	431	73532	68.44
GIPCL	EQ	25-Jan-2021	77.00	77.95	78.40	76.15	76.55	76.75	77.20	102128	78.84	1231	53400	52.29
GIRIRAJ	ST	25-Jan-2021	29.90	31.35	31.35	31.35	31.35	31.35	31.35	12000	3.76	2	12000	100.00
GISOLUTION	BE	25-Jan-2021	2.60	2.60	2.70	2.60	2.70	2.70	2.60	305	0.01	4	-	-
GKWLIMITED	BE	25-Jan-2021	575.95	593.00	593.00	547.20	550.00	551.15	556.45	360	2.00	27	-	-
GLAND	EQ	25-Jan-2021	2284.50	2295.00	2295.00	2191.60	2271.00	2251.00	2234.85	342532	7655.08	25529	190520	55.62
GLAXO	EQ	25-Jan-2021	1517.85	1530.00	1540.00	1480.00	1481.00	1487.90	1494.98	38517	575.82	5106	21416	55.60
GLENMARK	EQ	25-Jan-2021	495.15	499.65	501.45	482.60	490.70	491.40	492.98	1763950	8695.98	35303	273721	15.52
GLFL	EQ	25-Jan-2021	2.65	2.65	2.70	2.55	2.65	2.65	2.58	5618	0.15	44	4902	87.26
GLOBAL	EQ	25-Jan-2021	53.65	51.00	55.70	51.00	54.80	53.60	52.54	17486	9.19	233	11106	63.51
GLOBALVECT	BZ	25-Jan-2021	46.95	48.95	48.95	45.50	48.50	48.50	46.67	4555	2.13	71	-	-
GLOBE	EQ	25-Jan-2021	62.85	65.60	65.85	62.00	62.00	62.25	62.74	1127	0.71	33	723	64.15
GLOBOFFS	EQ	25-Jan-2021	8.30	8.40	8.70	8.30	8.70	8.70	8.51	33277	2.83	86	25284	75.98
GLOBUSSPR	EQ	25-Jan-2021	371.05	371.05	375.95	358.10	361.00	363.75	366.56	109549	401.57	4067	42873	39.14
GMBREW	BZ	25-Jan-2021	412.60	407.30	419.00	403.30	410.10	414.00	415.19	5698	23.66	181	-	-
GMDCLTD	EQ	25-Jan-2021	57.85	58.55	58.75	55.45	55.90	55.90	56.60	1034701	585.66	7017	397098	38.38
GMMPFAUDLR	EQ	25-Jan-2021	3634.25	3690.00	3696.15	3595.00	3636.00	3633.35	3648.15	30370	1107.94	6231	13387	44.08
GMRINFRA	EQ	25-Jan-2021	26.10	26.25	26.40	25.30	26.05	25.95	25.81	16546287	4270.16	10775	2621258	15.84
GNA	EQ	25-Jan-2021	385.85	388.00	392.75	370.00	385.10	385.25	380.49	117264	446.18	4594	49510	42.22
GNFC	EQ	25-Jan-2021	213.30	214.20	215.80	207.50	208.35	208.80	210.26	633188	1331.37	16939	291204	45.99
GOACARBON	BE	25-Jan-2021	273.55	276.75	279.90	264.40	266.60	269.35	269.81	8682	23.42	203	-	-
GOCLCORP	EQ	25-Jan-2021	239.25	235.15	246.45	231.00	233.65	235.10	237.09	22520	53.39	1082	11155	49.53
GODFRYPHLP	EQ	25-Jan-2021	921.80	931.80	954.85	919.00	925.00	922.80	936.10	58883	551.21	4006	14924	25.35
GODHA	EQ	25-Jan-2021	38.90	40.20	40.75	37.00	37.00	38.50	38.69	903	0.35	47	229	25.36
GODREJAGRO	EQ	25-Jan-2021	540.25	547.00	554.00	531.70	545.00	545.35	538.87	74704	402.55	3807	44248	59.23
GODREJCP	EQ	25-Jan-2021	790.05	794.00	806.00	776.30	783.90	779.25	791.68	1651256	13072.67	33256	385877	23.37
GODREJIND	EQ	25-Jan-2021	440.10	443.10	445.90	430.00	437.55	437.80	439.65	314813	1384.08	13158	124778	39.64
GODREJPROP	EQ	25-Jan-2021	1350.35	1360.00	1373.75	1307.75	1323.00	1327.20	1339.57	496231	6647.34	20221	83898	16.91
GOENKA	BZ	25-Jan-2021	1.15	1.10	1.20	1.10	1.10	1.10	1.13	361869	4.09	92	-	-
GOKEX	EQ	25-Jan-2021	84.95	84.95	87.90	83.45	85.65	85.65	85.54	100177	85.70	1470	47837	47.75
GOKUL	EQ	25-Jan-2021	19.75	20.05	20.35	19.25	19.30	19.40	19.80	34997	6.93	240	21972	62.78
GOKULAGRO	EQ	25-Jan-2021	21.45	22.35	22.35	19.25	20.10	20.15	20.59	90331	18.60	809	53841	59.60
GOLDBEES	EQ	25-Jan-2021	43.04	44.80	44.80	40.02	42.83	42.79	42.81	2358217	1009.63	15532	1775024	75.27
GOLDENTOBC	EQ	25-Jan-2021	50.05	54.00	54.00	45.10	48.40	48.15	49.34	26609	13.13	663	10452	39.28
GOLDIAM	EQ	25-Jan-2021	206.30	208.00	225.20	208.00	220.00	220.05	216.29	248515	537.52	5210	77449	31.16
GOLDSHARE	EQ	25-Jan-2021	4445.80	4459.95	4459.95	4407.05	4434.50	4431.10	4430.33	866	38.37	270	525	60.62
GOLDTECH	EQ	25-Jan-2021	9.50	9.90	9.90	9.50	9.50	9.50	9.62	13646	1.31	100	10380	76.07
GOODLUCK	EQ	25-Jan-2021	71.50	71.20	72.40	66.05	68.10	68.00	68.46	159794	109.39	2809	55964	35.02
GOODYEAR	EQ	25-Jan-2021	1008.00	1020.00	1029.00	982.50	988.00	990.30	1004.53	59059	593.27	4571	28872	48.89
GPIL	EQ	25-Jan-2021	490.80	491.00	502.10	466.30	471.00	472.15	479.16	164067	786.15	4764	87465	53.31
GPPL	EQ	25-Jan-2021	87.40	89.00	90.50	86.30	88.70	88.85	88.18	701152	618.25	13951	415259	59.23
GPTINFRA	EQ	25-Jan-2021	42.90	44.00	44.00	40.30	42.10	41.60	42.25	30217	12.77	359	18341	60.70
GRANULES	EQ	25-Jan-2021	337.30	338.10	351.10	337.85	350.40	348.70	344.40	1519515	5233.14	32431	704062	46.33
GRAPHITE	EQ	25-Jan-2021	310.70	313.60	315.65	299.00	301.95	301.05	306.17	731835	2240.69	21615	236027	32.25
GRASIM	EQ	25-Jan-2021	1004.00	1025.00	1114.65	1017.00	1062.90	1069.75	1075.06	15344078	164957.88	316677	2533281	16.51
GRAVITA	EQ	25-Jan-2021	78.65	79.00	79.80	77.30	78.70	79.10	78.67	161521	127.07	1399	110233	68.25
GREAVESCOT	EQ	25-Jan-2021	92.85	93.50	95.25	89.55	90.00	90.40	91.93	857016	787.89	12382	365573	42.66
GREENLAM	EQ	25-Jan-2021	830.40	834.55	834.95	803.00	815.40	819.60	817.40	1756	14.35	233	1059	60.31
GREENPANEL	EQ	25-Jan-2021	171.05	174.00	179.60	165.00	169.00	169.10	172.05	279843	481.47	2914	204135	72.95
GREENPLY	EQ	25-Jan-2021	121.70	124.30	124.55	118.80	122.40	121.55	121.76	306180	372.82	4629	86837	28.36
GREENPOWER	BE	25-Jan-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.56	627903	16.05	806	-	-
GRINDWELL	EQ	25-Jan-2021	705.20	705.20	725.00	700.45	712.80	717.20	717.24	25050	179.67	2153	12601	50.30
GROBTEA	EQ	25-Jan-2021	815.45	817.95	840.80	781.00	781.00	802.15	813.83	290	2.36	101	147	50.69
GRPLTD	EQ	25-Jan-2021	793.40	820.05	820.05	745.60	777.00	782.15	781.09	1386	10.83	111	724	52.24
GRSE	EQ	25-Jan-2021	184.65	186.00	187.40	182.40	185.00	184.20	184.15	91831	169.10	2055	38448	41.87
GSCLCEMENT	EQ	25-Jan-2021	37.65	39.40	39.40	36.50	36.95	37.00	37.86	214897	81.35	1490	109711	51.05
GSFC	EQ	25-Jan-2021	76.20	77.00	77.25	74.00	74.70	74.40	75.38	747553	563.50	5887	208111	27.84
GSPL	EQ	25-Jan-2021	202.60	203.75	204.25	195.65	198.50	197.95	197.60	1213479	2397.79	25401	683133	56.30
GSS	EQ	25-Jan-2021	43.10	43.50	43.80	40.20	41.50	41.00	41.84	126109	52.76	1236	59843	47.45
GTL	EQ	25-Jan-2021	7.25	6.90	7.60	6.90	7.05	6.95	7.24	821103	59.46	1096	434280	52.89
GTLINFRA	EQ	25-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.22	35484298	433.26	4912	17043051	48.03
GTNIND	BE	25-Jan-2021	13.25	13.25	13.25	12.60	12.90	12.90	12.63	5425	0.68	10	-	-
GTPL	EQ	25-Jan-2021	132.60	133.20	133.70	126.00	126.90	126.65	128.77	129096	166.24	2935	70026	54.24
GUFICBIO	EQ	25-Jan-2021	117.85	116.00	117.75	113.85	116.90	116.05	115.51	82073	94.80	1265	44748	54.52
GUJALKALI	EQ	25-Jan-2021	332.85	329.30	335.90	325.70	326.20	326.75	329.93	100254	330.77	2580	48714	48.59
GUJAPOLLO	EQ	25-Jan-2021	225.85	228.40	229.75	219.00	220.55	221.60	224.60	8996	20.21	538	4359	48.45
GUJGASLTD	EQ	25-Jan-2021	349.65	350.00	361.00	342.05	357.50	358.05	354.75	587372	2083.68	25577	333793	56.83
GUJRAFFIA	BE	25-Jan-2021	23.90	25.00	25.05	25.00	25.05	25.05	25.04	1611	0.40	22	-	-
GULFOILLUB	EQ	25-Jan-2021	714.95	718.45	726.55	702.20	717.45	714.45	714.48	16646	118.93	2953	8015	48.15
GULFPETRO	EQ	25-Jan-2021	43.25	42.55	44.20	41.50	42.15	41.95	42.27	40696	17.20	435	29094	71.49
GULPOLY	EQ	25-Jan-2021	94.40	96.50	97.00	90.55	91.45	91.10	93.52	148440	138.82	1978	61779	41.62
HAL	EQ	25-Jan-2021	948.00	964.00	968.45	931.20	941.00	943.15	949.47	349909	3322.27	20513	91148	26.05
HAPPSTMNDS	EQ	25-Jan-2021	371.95	375.50	375.50	355.60	360.80	359.75	364.09	1063244	3871.20	21355	230386	21.67
HARITASEAT	EQ	25-Jan-2021	524.45	532.60	576.55	500.00	519.00	517.15	531.36	210642	1119.27	5995	118175	56.10
HARRMALAYA	EQ	25-Jan-2021	119.30	120.80	128.00	117.15	123.75	124.10	124.01	330340	409.65	7913	100675	30.48
HATHWAY	EQ	25-Jan-2021	31.20	31.25	31.50	30.25	30.50	30.35	30.65	309664	94.91	2366	193770	62.57
HATSUN	EQ	25-Jan-2021	742.10	742.00	748.40	702.05	726.25	726.65	726.48	39406	286.28	2443	18865	47.87
HAVELLS	EQ	25-Jan-2021	1122.65	1133.25	1153.00	1098.25	1130.00	1122.40	1130.50	3099232	35036.81	76879	469825	15.16
HAVISHA	BE	25-Jan-2021	1.00	1.00	1.00	0.95	0.95	0.95	0.96	40026	0.38	101	-	-
HBANKETF	EQ	25-Jan-2021	311.17	314.20	316.35	309.00	311.22	309.72	312.71	3685	11.52	219	2305	62.55
HBLPOWER	EQ	25-Jan-2021	35.35	36.20	36.75	33.75	34.40	34.30	34.78	452742	157.46	3156	200646	44.32
HBSL	BE	25-Jan-2021	9.65	10.10	10.10	9.75	10.10	10.10	10.03	12880	1.29	78	-	-
HCC	EQ	25-Jan-2021	8.10	8.10	8.10	7.75	7.90	7.85	7.94	3028215	240.42	3244	1395392	46.08
HCG	EQ	25-Jan-2021	155.35	154.00	160.90	152.55	157.95	158.95	155.74	74060	115.34	1091	40086	54.13
HCL-INSYS	EQ	25-Jan-2021	8.65	8.90	8.90	8.40	8.70	8.65	8.61	249603	21.49	1050	166038	66.52
HCLTECH	EQ	25-Jan-2021	985.80	997.00	997.00	941.00	948.00	947.50	966.54	7731883	74731.45	325690	3314036	42.86
HDFC	EQ	25-Jan-2021	2589.45	2630.45	2670.00	2543.00	2560.00	2551.40	2611.45	7761405	202685.43	242397	5387037	69.41
HDFC	W3	25-Jan-2021	721.50	780.00	784.55	676.00	698.00	690.65	719.79	43200	310.95	72	26400	61.11
HDFCAMC	EQ	25-Jan-2021	3101.00	3101.00	3119.75	2925.05	2954.45	2953.15	2978.41	614840	18312.46	59460	277626	45.15
HDFCBANK	EQ	25-Jan-2021	1443.55	1465.10	1481.00	1455.15	1467.00	1462.85	1465.91	10172359	149118.06	231078	5723754	56.27
HDFCLIFE	EQ	25-Jan-2021	687.40	695.00	699.50	665.65	683.00	680.40	679.58	3532317	24004.84	132793	1217924	34.48
HDFCMFGETF	EQ	25-Jan-2021	4411.20	4409.00	4415.00	4377.00	4386.00	4387.30	4387.44	8780	385.22	824	6832	77.81
HDFCNIFETF	EQ	25-Jan-2021	1518.14	1524.05	1525.68	1497.57	1503.78	1504.16	1511.59	1545	23.35	150	1103	71.39
HDFCSENETF	EQ	25-Jan-2021	5253.58	5250.00	6300.00	5248.77	5360.00	5613.45	5395.14	304	16.40	95	189	62.17
HDIL	BZ	25-Jan-2021	6.05	6.00	6.00	5.75	5.80	5.75	5.79	543254	31.45	983	-	-
HEG	EQ	25-Jan-2021	954.60	965.70	972.90	925.00	930.00	929.50	944.96	283356	2677.60	11519	54524	19.24
HEIDELBERG	EQ	25-Jan-2021	220.85	223.80	226.40	216.10	221.55	221.10	220.17	237460	522.82	5838	92682	39.03
HEMIPROP	EQ	25-Jan-2021	137.60	139.85	142.40	133.25	136.00	136.55	137.70	2355812	3243.91	25443	799541	33.94
HEOFRG1126	MF	25-Jan-2021	9.59	9.40	9.40	9.40	9.40	9.40	9.40	20000	1.88	4	20000	100.00
HERCULES	EQ	25-Jan-2021	120.85	121.20	122.20	117.40	119.10	119.60	119.11	53474	63.69	1703	17508	32.74
HERITGFOOD	EQ	25-Jan-2021	282.05	283.00	286.15	269.00	270.00	270.80	276.29	146776	405.52	4217	91367	62.25
HEROMOTOCO	EQ	25-Jan-2021	3374.90	3417.95	3520.15	3357.05	3461.50	3474.95	3451.29	2266967	78239.52	144268	456017	20.12
HESTERBIO	EQ	25-Jan-2021	1655.15	1663.45	1706.95	1653.00	1675.00	1673.20	1679.01	6612	111.02	837	3846	58.17
HEXATRADEX	EQ	25-Jan-2021	43.60	43.35	43.35	41.45	42.20	41.70	41.82	7308	3.06	93	5513	75.44
HFCL	EQ	25-Jan-2021	30.85	31.25	31.60	29.05	29.25	29.35	30.04	10952446	3290.61	16721	3146663	28.73
HGINFRA	EQ	25-Jan-2021	219.55	224.95	232.05	219.10	227.55	228.20	224.98	234199	526.89	9301	143437	61.25
HGS	EQ	25-Jan-2021	1086.75	1138.00	1138.00	1079.80	1092.00	1088.75	1093.41	18890	206.55	1497	11714	62.01
HIKAL	EQ	25-Jan-2021	167.05	166.70	170.50	162.95	168.00	168.70	167.66	365173	612.24	4745	191031	52.31
HIL	EQ	25-Jan-2021	2176.20	2178.00	2205.00	2140.00	2174.40	2170.25	2181.53	9672	211.00	1709	6363	65.79
HILTON	EQ	25-Jan-2021	13.50	13.50	13.50	12.85	12.85	12.85	12.92	6518	0.84	59	5848	89.72
HIMATSEIDE	EQ	25-Jan-2021	140.80	141.00	142.50	134.05	135.50	135.60	137.34	111754	153.48	2085	51395	45.99
HINDALCO	EQ	25-Jan-2021	239.20	240.70	243.90	233.60	240.45	240.30	239.62	8297942	19883.33	64528	1649646	19.88
HINDCOMPOS	EQ	25-Jan-2021	305.25	311.05	322.90	300.00	305.00	302.75	303.56	5860	17.79	371	4084	69.69
HINDCOPPER	EQ	25-Jan-2021	57.10	57.75	57.75	53.60	55.00	54.80	55.10	2357342	1298.87	11142	930306	39.46
HINDMOTORS	BE	25-Jan-2021	6.05	5.80	6.00	5.75	5.80	5.80	5.81	104648	6.08	220	-	-
HINDNATGLS	EQ	25-Jan-2021	29.15	30.60	30.60	26.10	27.95	27.50	27.88	20962	5.84	552	13202	62.98
HINDOILEXP	EQ	25-Jan-2021	82.45	83.20	83.95	79.80	80.80	80.25	81.19	269055	218.46	2834	151500	56.31
HINDPETRO	EQ	25-Jan-2021	225.40	227.00	227.00	219.20	221.00	220.20	221.95	6930901	15383.06	47559	2896164	41.79
HINDUNILVR	EQ	25-Jan-2021	2409.35	2420.00	2432.35	2385.00	2398.05	2399.60	2408.46	2124424	51165.81	121801	932255	43.88
HINDZINC	EQ	25-Jan-2021	275.65	277.40	280.00	264.00	268.05	268.05	268.31	1807602	4850.03	39346	967740	53.54
HIRECT	EQ	25-Jan-2021	158.80	158.80	163.55	150.30	155.00	154.55	156.76	33678	52.79	750	12199	36.22
HISARMETAL	EQ	25-Jan-2021	101.65	105.50	109.45	99.20	106.50	106.50	105.91	109165	115.62	1945	43219	39.59
HITECH	EQ	25-Jan-2021	250.80	268.35	268.40	250.00	251.10	252.05	253.55	32697	82.90	449	8299	25.38
HITECHCORP	EQ	25-Jan-2021	118.40	116.70	122.45	112.75	112.75	113.75	119.02	13865	16.50	151	12777	92.15
HITECHGEAR	BE	25-Jan-2021	177.45	174.05	178.00	170.00	174.00	174.00	173.66	5558	9.65	33	-	-
HLVLTD	EQ	25-Jan-2021	6.45	6.45	6.55	6.15	6.20	6.15	6.25	320907	20.07	707	226312	70.52
HMT	BZ	25-Jan-2021	21.55	22.00	22.60	21.00	21.90	21.90	21.87	5549	1.21	51	-	-
HMVL	EQ	25-Jan-2021	54.95	55.50	55.50	53.35	53.95	53.95	54.30	37388	20.30	345	23980	64.14
HNDFDS	EQ	25-Jan-2021	1497.75	1497.75	1519.90	1450.00	1470.00	1464.50	1481.98	7163	106.15	1235	3294	45.99
HNGSNGBEES	EQ	25-Jan-2021	355.21	361.70	380.00	352.00	359.55	357.66	357.52	4630	16.55	341	3448	74.47
HONAUT	EQ	25-Jan-2021	39900.50	40597.00	40640.00	38800.25	39152.25	39246.15	39923.26	4034	1610.50	2773	887	21.99
HONDAPOWER	EQ	25-Jan-2021	1046.40	1054.05	1071.50	1045.00	1046.00	1049.50	1057.30	5990	63.33	888	3022	50.45
HOVS	BE	25-Jan-2021	40.60	40.05	41.05	38.70	38.70	38.85	39.33	1239	0.49	28	-	-
HPL	EQ	25-Jan-2021	39.20	39.50	39.95	37.50	37.60	37.60	38.17	242569	92.58	1823	161283	66.49
HSCL	EQ	25-Jan-2021	47.25	47.75	48.10	44.50	45.00	44.70	45.36	3861449	1751.54	15806	1639292	42.45
HSIL	EQ	25-Jan-2021	134.45	139.45	147.00	136.00	144.50	143.75	140.92	520148	733.00	7905	249012	47.87
HTMEDIA	EQ	25-Jan-2021	16.85	17.00	17.25	16.40	16.55	16.60	16.66	51133	8.52	285	33290	65.10
HUBTOWN	BE	25-Jan-2021	18.60	18.75	19.20	18.20	19.00	18.75	18.72	15145	2.84	71	-	-
HUDCO	EQ	25-Jan-2021	43.10	43.80	43.90	41.80	41.90	41.85	42.56	2412211	1026.69	6385	931270	38.61
HUDCO	N2	25-Jan-2021	1301.00	1304.00	1305.00	1302.00	1302.20	1302.20	1302.47	2215	28.85	18	1921	86.73
HUDCO	N3	25-Jan-2021	1123.50	1124.90	1124.90	1119.00	1119.00	1119.00	1122.09	21	0.24	5	21	100.00
HUDCO	N4	25-Jan-2021	1114.54	1100.00	1111.00	1100.00	1111.00	1105.44	1105.44	99	1.09	6	99	100.00
HUDCO	N5	25-Jan-2021	1200.00	1200.01	1211.25	1200.01	1205.35	1207.95	1207.38	566	6.83	11	516	91.17
HUDCO	N8	25-Jan-2021	1253.99	1260.00	1260.00	1254.21	1259.90	1257.62	1259.01	120	1.51	4	70	58.33
HUDCO	N9	25-Jan-2021	1238.33	1235.00	1249.00	1235.00	1243.01	1243.01	1245.20	1687	21.01	51	1428	84.65
HUDCO	ND	25-Jan-2021	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	297	3.85	7	297	100.00
HUDCO	NE	25-Jan-2021	1424.55	1426.00	1426.00	1422.20	1422.20	1422.20	1424.71	350	4.99	16	335	95.71
HUHTAMAKI	EQ	25-Jan-2021	301.60	305.00	306.80	295.00	303.00	303.35	300.24	45039	135.23	1848	25366	56.32
IBMFNIFTY	EQ	25-Jan-2021	143.38	143.38	144.80	142.00	143.80	143.91	142.90	216	0.31	41	162	75.00
IBREALEST	EQ	25-Jan-2021	78.45	79.20	80.55	76.10	77.30	77.35	78.22	4628174	3619.94	23640	1030240	22.26
IBUCCREDIT	N6	25-Jan-2021	975.00	976.00	981.00	976.00	981.00	979.07	979.08	13	0.13	2	13	100.00
IBULHSGFIN	EQ	25-Jan-2021	211.50	215.30	217.85	200.00	202.10	201.25	205.28	21199882	43519.84	146827	4180861	19.72
IBULHSGFIN	N7	25-Jan-2021	1325.15	1322.10	1325.50	1322.10	1325.00	1325.00	1322.39	1097	14.51	4	1097	100.00
IBULHSGFIN	N8	25-Jan-2021	900.00	900.00	900.00	900.00	900.00	900.00	900.00	5	0.05	1	5	100.00
ICEMAKE	EQ	25-Jan-2021	79.35	83.30	83.30	75.40	75.45	75.75	77.11	48519	37.41	464	27727	57.15
ICICI500	EQ	25-Jan-2021	194.48	199.99	199.99	192.25	192.25	192.87	193.87	1344	2.61	156	1024	76.19
ICICIALPLV	EQ	25-Jan-2021	141.55	143.80	147.70	139.30	140.20	140.76	141.15	2435	3.44	121	1923	78.97
ICICIB22	EQ	25-Jan-2021	32.92	32.92	33.84	32.21	32.55	32.68	32.72	554551	181.47	5870	469497	84.66
ICICIBANK	EQ	25-Jan-2021	533.80	536.55	542.30	531.20	537.30	538.05	536.87	23415249	125708.91	230605	11414356	48.75
ICICIBANKN	EQ	25-Jan-2021	310.46	301.10	329.10	301.10	310.78	310.51	312.81	1553	4.86	185	759	48.87
ICICIBANKP	EQ	25-Jan-2021	168.50	168.50	171.15	167.21	168.20	168.12	169.42	27385	46.40	142	8846	32.30
ICICIGI	EQ	25-Jan-2021	1438.95	1436.85	1453.20	1392.55	1430.00	1438.25	1425.39	612863	8735.67	31566	313984	51.23
ICICIGOLD	EQ	25-Jan-2021	43.95	43.95	44.15	43.68	43.85	43.79	43.83	396247	173.68	1633	357856	90.31
ICICILIQ	EQ	25-Jan-2021	999.99	1000.00	1010.00	999.00	999.99	999.99	1000.25	2533	25.34	62	2202	86.93
ICICILOVOL	EQ	25-Jan-2021	117.04	118.97	119.70	113.21	116.19	116.33	117.05	6117	7.16	453	2915	47.65
ICICIM150	EQ	25-Jan-2021	82.23	89.60	89.60	80.36	81.25	81.25	81.46	211678	172.44	163	161718	76.40
ICICIMCAP	EQ	25-Jan-2021	82.56	83.80	84.50	81.40	81.40	81.68	81.92	26929	22.06	180	19128	71.03
ICICINF100	EQ	25-Jan-2021	156.28	167.00	167.00	154.31	154.85	155.21	155.53	10647	16.56	271	8539	80.20
ICICINIFTY	EQ	25-Jan-2021	153.04	159.70	159.70	151.17	151.72	151.61	152.75	175305	267.78	6046	137839	78.63
ICICINV20	EQ	25-Jan-2021	75.43	76.00	78.70	74.50	75.17	75.13	75.40	20225	15.25	593	14912	73.73
ICICINXT50	EQ	25-Jan-2021	33.94	34.58	34.58	33.51	33.72	33.69	33.76	23548	7.95	387	17046	72.39
ICICIPRULI	EQ	25-Jan-2021	501.90	503.85	512.25	496.95	501.90	501.90	505.66	2495065	12616.62	63918	1210917	48.53
ICICISENSX	EQ	25-Jan-2021	527.69	528.00	531.00	506.00	522.10	521.93	524.61	2824	14.81	132	2149	76.10
ICICITECH	EQ	25-Jan-2021	266.92	272.00	272.00	261.10	262.40	263.25	264.37	6932	18.33	229	4439	64.04
ICIL	EQ	25-Jan-2021	139.75	139.00	139.40	132.80	132.80	132.80	134.03	118242	158.48	1613	95863	81.07
ICRA	EQ	25-Jan-2021	2726.50	2735.60	2800.00	2666.05	2799.00	2785.85	2719.07	2652	72.11	1108	863	32.54
IDBI	EQ	25-Jan-2021	27.30	27.70	28.00	26.35	27.00	26.85	26.96	9022846	2432.37	18710	3594711	39.84
IDBIGOLD	EQ	25-Jan-2021	4532.65	4470.00	4564.00	4452.00	4530.00	4523.40	4501.97	394	17.74	79	288	73.10
IDEA	EQ	25-Jan-2021	12.70	12.80	12.85	11.55	11.80	11.75	12.00	462082038	55440.86	226553	133748499	28.94
IDFC	EQ	25-Jan-2021	41.95	42.40	44.00	40.60	42.25	42.20	42.52	9609072	4086.14	24529	2609704	27.16
IDFCFIRSTB	EQ	25-Jan-2021	49.50	50.30	50.65	47.55	48.05	48.05	48.72	37299052	18171.85	80558	6931968	18.58
IDFCFIRSTB	N6	25-Jan-2021	10743.10	10745.00	10745.00	10745.00	10745.00	10745.00	10745.00	4	0.43	1	4	100.00
IDFCFIRSTB	N8	25-Jan-2021	10840.10	10835.01	10836.01	10835.01	10836.01	10836.01	10835.30	14	1.52	7	14	100.00
IDFCFIRSTB	NA	25-Jan-2021	11000.00	11011.00	11011.00	11000.00	11000.00	11000.00	11004.89	9	0.99	3	9	100.00
IDFCFIRSTB	NB	25-Jan-2021	5380.00	5380.00	5380.00	5361.00	5361.00	5361.00	5373.67	12	0.64	5	12	100.00
IDFCFIRSTB	NC	25-Jan-2021	10610.00	10550.01	10610.00	10550.01	10600.00	10600.00	10586.10	31	3.28	14	29	93.55
IDFCFIRSTB	NE	25-Jan-2021	10241.00	10226.00	10226.00	10226.00	10226.00	10226.00	10226.00	4	0.41	2	4	100.00
IDFNIFTYET	EQ	25-Jan-2021	149.90	153.46	153.46	148.68	148.94	148.99	149.56	366	0.55	23	303	82.79
IEX	EQ	25-Jan-2021	232.95	236.45	239.85	225.25	232.80	232.05	232.32	1033044	2400.00	47495	467728	45.28
IFBAGRO	EQ	25-Jan-2021	421.10	429.50	429.50	406.25	420.55	418.60	414.37	15816	65.54	1210	6868	43.42
IFBIND	EQ	25-Jan-2021	1388.00	1410.05	1454.70	1391.05	1410.00	1407.85	1423.93	100242	1427.38	9473	43174	43.07
IFCI	EQ	25-Jan-2021	8.95	9.05	9.10	8.50	8.75	8.70	8.74	1834271	160.23	51090	883142	48.15
IFCI	NF	25-Jan-2021	1025.00	1027.00	1027.00	1026.10	1026.10	1026.10	1026.20	94	0.96	9	94	100.00
IFGLEXPOR	EQ	25-Jan-2021	256.90	253.75	264.30	247.50	248.00	248.50	250.30	9986	24.99	486	6804	68.14
IGARASHI	EQ	25-Jan-2021	324.40	326.55	332.90	322.00	323.95	323.45	325.64	58059	189.07	2073	21430	36.91
IGL	EQ	25-Jan-2021	534.25	539.25	542.60	522.35	536.00	536.45	535.94	2261134	12118.38	36150	457070	20.21
IGPL	EQ	25-Jan-2021	367.40	369.00	385.75	367.45	383.25	385.10	378.16	28617	108.22	1132	18169	63.49
IIFCL	N2	25-Jan-2021	1190.00	1188.00	1188.00	1188.00	1188.00	1188.00	1188.00	300	3.56	3	300	100.00
IIFL	EQ	25-Jan-2021	118.00	118.00	122.70	116.00	117.80	118.50	119.27	1454734	1735.00	20008	648522	44.58
IIFL	N3	25-Jan-2021	1196.90	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	54	0.65	3	54	100.00
IIFL	N4	25-Jan-2021	1040.20	1030.00	1030.00	1026.00	1030.00	1029.14	1028.19	1800	18.51	29	1800	100.00
IIFL	N6	25-Jan-2021	1017.70	1029.90	1034.00	1029.90	1034.00	1034.00	1031.37	290	2.99	8	290	100.00
IIFL	NA	25-Jan-2021	1138.00	1144.40	1146.10	1144.40	1146.10	1146.10	1144.97	15	0.17	2	15	100.00
IIFL	NC	25-Jan-2021	1000.00	995.10	995.10	995.00	995.10	995.10	995.05	23	0.23	3	23	100.00
IIFLSEC	EQ	25-Jan-2021	51.85	52.70	52.70	48.60	49.50	49.45	49.45	1090067	539.06	3914	637255	58.46
IIFLWAM	EQ	25-Jan-2021	1029.25	1034.00	1034.35	1011.60	1032.50	1030.25	1027.10	11288	115.94	920	6223	55.13
IITL	BE	25-Jan-2021	66.65	66.65	69.25	63.70	69.00	69.00	64.48	1156	0.75	17	-	-
IL&FSENGG	BZ	25-Jan-2021	3.80	3.95	3.95	3.70	3.95	3.95	3.85	34303	1.32	57	-	-
IL&FSTRANS	BZ	25-Jan-2021	2.40	2.35	2.35	2.30	2.30	2.30	2.31	22959	0.53	48	-	-
IMAGICAA	BE	25-Jan-2021	5.45	5.45	5.70	5.45	5.50	5.50	5.58	49921	2.78	141	-	-
IMFA	EQ	25-Jan-2021	391.50	395.00	399.85	360.00	368.10	366.70	376.37	73408	276.29	3040	34743	47.33
IMPAL	EQ	25-Jan-2021	561.90	580.95	581.00	550.00	565.00	564.25	562.20	2794	15.71	808	1035	37.04
INDBANK	EQ	25-Jan-2021	11.05	11.70	11.85	10.90	11.10	10.95	11.19	46197	5.17	297	26409	57.17
INDHOTEL	EQ	25-Jan-2021	122.55	123.35	124.95	121.00	124.30	124.20	123.57	1413531	1746.71	19667	493110	34.88
INDIACEM	EQ	25-Jan-2021	168.25	171.00	171.80	166.15	168.90	168.95	169.04	1821012	3078.32	17562	565346	31.05
INDIAGLYCO	EQ	25-Jan-2021	374.10	375.20	378.90	365.65	370.05	370.25	370.57	80375	297.85	2028	37578	46.75
INDIAMART	EQ	25-Jan-2021	7893.50	7980.00	8043.85	7550.00	7834.00	7800.70	7832.81	111652	8745.49	26212	30865	27.64
INDIANB	EQ	25-Jan-2021	90.90	92.00	93.40	88.85	89.50	89.80	91.06	5911804	5383.06	25619	1292431	21.86
INDIANCARD	EQ	25-Jan-2021	130.85	128.25	129.10	126.25	126.25	126.25	127.78	885	1.13	39	575	64.97
INDIANHUME	EQ	25-Jan-2021	196.45	196.50	199.40	191.35	192.50	192.00	193.76	42083	81.54	1424	17500	41.58
INDIGO	EQ	25-Jan-2021	1642.30	1658.20	1664.40	1577.55	1593.00	1587.55	1607.24	753452	12109.79	32019	157648	20.92
INDIGRID	IV	25-Jan-2021	131.93	132.45	133.59	131.00	133.42	133.22	132.75	306180	406.45	135	267057	87.22
INDLMETER	BE	25-Jan-2021	17.75	18.45	18.45	17.00	17.00	17.55	17.53	1221	0.21	14	-	-
INDNIPPON	EQ	25-Jan-2021	340.85	340.05	345.00	335.45	339.00	337.15	338.78	8239	27.91	459	5588	67.82
INDOCO	EQ	25-Jan-2021	317.30	320.00	320.00	308.95	313.35	311.50	313.13	90273	282.67	4202	40838	45.24
INDORAMA	EQ	25-Jan-2021	37.60	37.80	38.05	35.75	35.75	35.80	36.41	71748	26.12	517	47035	65.56
INDOSOLAR	BZ	25-Jan-2021	3.00	3.15	3.15	2.85	2.85	2.85	2.90	454582	13.19	452	-	-
INDOSTAR	EQ	25-Jan-2021	316.40	316.40	320.00	312.00	312.85	313.80	315.53	13203	41.66	670	6126	46.40
INDOTECH	EQ	25-Jan-2021	101.45	103.75	105.45	99.00	100.45	100.10	100.14	7371	7.38	193	4946	67.10
INDOTHAI	BE	25-Jan-2021	34.75	34.75	36.45	34.75	34.75	34.75	36.02	4486	1.62	24	-	-
INDOWIND	BE	25-Jan-2021	4.45	4.50	4.60	4.25	4.40	4.40	4.37	33062	1.45	153	-	-
INDRAMEDCO	EQ	25-Jan-2021	56.05	56.45	56.80	54.20	55.10	54.60	55.13	120215	66.27	1289	64602	53.74
INDSWFTLAB	EQ	25-Jan-2021	70.20	71.60	72.95	68.05	68.50	68.40	70.13	81797	57.36	591	55014	67.26
INDSWFTLTD	BE	25-Jan-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	3040	0.14	2	-	-
INDTERRAIN	BE	25-Jan-2021	39.25	39.20	39.80	37.30	38.00	37.75	37.86	119290	45.17	570	-	-
INDUSINDBK	EQ	25-Jan-2021	893.30	906.00	912.35	839.20	844.00	849.15	872.56	11829328	103218.45	217151	3633583	30.72
INDUSTOWER	EQ	25-Jan-2021	241.45	242.20	244.20	233.50	242.55	237.25	237.87	2452790	5834.51	31494	839867	34.24
INEOSSTYRO	EQ	25-Jan-2021	951.45	955.05	965.95	918.25	940.00	938.20	943.87	20509	193.58	1306	13664	66.62
INFIBEAM	EQ	25-Jan-2021	80.40	80.50	81.00	77.30	78.85	78.25	79.30	1249455	990.88	5263	1101813	88.18
INFOBEAN	EQ	25-Jan-2021	144.35	144.35	150.95	142.30	145.50	145.20	147.47	44144	65.10	558	19346	43.82
INFOMEDIA	BE	25-Jan-2021	3.35	3.45	3.45	3.25	3.30	3.30	3.29	4715	0.16	13	-	-
INFRABEES	EQ	25-Jan-2021	401.64	400.00	401.64	393.00	393.00	394.16	397.86	2224	8.85	106	1617	72.71
INFY	EQ	25-Jan-2021	1340.85	1345.00	1347.90	1313.00	1335.00	1325.10	1337.58	6542611	87512.74	159466	3814914	58.31
INGERRAND	EQ	25-Jan-2021	716.70	720.00	723.45	697.00	705.10	705.50	707.56	17129	121.20	1402	8734	50.99
INNOVATIVE	SM	25-Jan-2021	8.60	8.90	9.00	8.80	8.80	8.80	8.88	12000	1.07	4	12000	100.00
INOXLEISUR	EQ	25-Jan-2021	313.50	316.00	318.40	302.00	314.50	312.85	308.92	693118	2141.18	15936	213490	30.80
INOXWIND	EQ	25-Jan-2021	64.20	64.40	65.30	61.60	63.85	63.40	62.68	126379	79.22	1111	88657	70.15
INSECTICID	EQ	25-Jan-2021	482.75	485.20	488.80	472.00	484.00	478.95	477.66	45753	218.55	1450	31430	68.69
INSPIRISYS	EQ	25-Jan-2021	35.30	37.40	37.40	34.15	36.00	35.80	35.08	12000	4.21	275	9315	77.63
INTEGRA	BE	25-Jan-2021	1.40	1.40	1.40	1.40	1.40	1.40	1.40	1	0.00	1	-	-
INTELLECT	EQ	25-Jan-2021	317.15	320.10	329.10	311.75	325.00	325.65	322.21	277091	892.82	6048	165549	59.75
INTENTECH	EQ	25-Jan-2021	40.30	42.50	42.50	39.80	40.00	40.00	40.85	19655	8.03	222	12824	65.25
INVENTURE	EQ	25-Jan-2021	15.75	16.60	16.60	14.20	15.00	15.00	14.78	63922	9.45	296	32172	50.33
IOB	EQ	25-Jan-2021	10.80	10.95	10.95	10.50	10.60	10.55	10.68	2059199	219.88	3284	945871	45.93
IOC	EQ	25-Jan-2021	95.70	97.00	97.50	93.15	93.45	93.45	94.36	22533235	21262.92	79755	6802598	30.19
IOLCP	EQ	25-Jan-2021	701.20	707.25	713.40	682.00	687.00	685.65	696.35	175858	1224.60	10759	84160	47.86
IPCALAB	EQ	25-Jan-2021	2044.65	2037.00	2046.95	1969.05	1978.00	1981.55	1996.24	210874	4209.56	33101	108018	51.22
IRB	EQ	25-Jan-2021	113.75	114.45	116.30	110.10	112.70	112.70	113.21	405403	458.96	5912	214897	53.01
IRBINVIT	IV	25-Jan-2021	49.27	48.57	48.75	47.75	48.00	47.99	48.11	905000	435.35	178	852500	94.20
IRCON	EQ	25-Jan-2021	86.80	88.00	88.00	84.90	85.15	85.10	85.64	528146	452.29	6723	262865	49.77
IRCTC	EQ	25-Jan-2021	1432.45	1433.00	1445.45	1417.05	1427.55	1426.25	1432.09	699480	10017.18	36546	252580	36.11
IREDA	N6	25-Jan-2021	1502.00	1520.00	1520.00	1500.00	1510.00	1510.00	1508.80	402	6.07	5	402	100.00
IREDA	N7	25-Jan-2021	1232.98	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	50	0.62	1	50	100.00
IRFC	N1	25-Jan-2021	1063.85	1064.45	1064.45	1060.00	1064.25	1063.50	1062.40	1163	12.36	33	1113	95.70
IRFC	N2	25-Jan-2021	1209.23	1211.00	1214.59	1210.00	1211.00	1211.00	1211.73	401	4.86	9	401	100.00
IRFC	N3	25-Jan-2021	1090.00	1126.90	1126.90	1080.00	1080.00	1109.57	1106.65	12	0.13	8	8	66.67
IRFC	N4	25-Jan-2021	1200.00	1215.00	1215.00	1210.00	1210.00	1210.00	1210.12	1025	12.40	2	1025	100.00
IRFC	N5	25-Jan-2021	1057.50	1057.50	1257.00	1057.50	1198.00	1198.00	1077.95	115	1.24	6	101	87.83
IRFC	N6	25-Jan-2021	1294.95	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	600	6.90	1	600	100.00
IRFC	NA	25-Jan-2021	1357.99	1364.90	1364.90	1350.00	1350.00	1350.00	1352.87	31	0.42	5	31	100.00
IRFC	NF	25-Jan-2021	1345.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	50	0.65	2	50	100.00
IRFC	NJ	25-Jan-2021	1255.10	1237.50	1237.50	1236.50	1236.50	1236.50	1237.15	317	3.92	18	211	66.56
IRFC	NO	25-Jan-2021	1252.69	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	1000	12.55	2	1000	100.00
ISEC	EQ	25-Jan-2021	437.75	443.80	449.70	435.80	445.40	445.75	442.57	1151767	5097.36	21664	594554	51.62
ISFT	EQ	25-Jan-2021	72.05	73.80	74.00	68.50	73.50	72.05	71.22	19980	14.23	423	11963	59.87
ISMTLTD	EQ	25-Jan-2021	11.10	11.65	11.65	11.40	11.65	11.65	11.59	895005	103.69	562	747333	83.50
ITC	EQ	25-Jan-2021	210.70	212.00	212.50	206.85	208.15	207.80	209.04	24967899	52194.04	144604	8770958	35.13
ITDC	EQ	25-Jan-2021	307.75	309.70	311.05	300.00	300.90	300.55	302.40	34659	104.81	1399	14014	40.43
ITDCEM	EQ	25-Jan-2021	65.80	67.00	67.80	63.50	63.80	63.95	64.82	425008	275.51	3796	174331	41.02
ITI	EQ	25-Jan-2021	124.85	125.60	125.85	121.70	122.45	122.35	123.18	279326	344.08	4108	96776	34.65
IVC	BE	25-Jan-2021	4.70	4.70	4.85	4.50	4.65	4.50	4.60	172402	7.93	206	-	-
IVP	BE	25-Jan-2021	80.40	77.15	79.00	77.15	78.00	78.00	77.91	937	0.73	14	-	-
IVZINGOLD	EQ	25-Jan-2021	4475.00	4609.25	4609.25	4425.60	4460.00	4460.00	4466.18	37	1.65	14	30	81.08
IVZINNIFTY	EQ	25-Jan-2021	1556.45	1546.35	1559.35	1546.35	1559.35	1559.35	1553.44	11	0.17	2	6	54.55
IZMO	EQ	25-Jan-2021	45.95	47.00	47.00	45.05	46.05	45.90	45.86	8486	3.89	161	7037	82.92
J&KBANK	EQ	25-Jan-2021	28.45	29.05	29.25	27.20	27.50	27.55	27.86	2399432	668.53	6770	1217424	50.74
JAGRAN	EQ	25-Jan-2021	40.85	41.20	41.70	40.05	40.85	40.60	40.74	285222	116.21	1730	158398	55.53
JAGSNPHARM	EQ	25-Jan-2021	74.85	75.40	76.20	72.30	73.00	73.55	74.22	71766	53.27	933	33549	46.75
JAIBALAJI	EQ	25-Jan-2021	25.65	24.40	24.40	24.40	24.40	24.40	24.40	20021	4.89	51	15025	75.05
JAICORPLTD	EQ	25-Jan-2021	89.85	90.50	90.90	86.35	86.70	86.70	88.03	754409	664.08	8060	171204	22.69
JAIHINDPRO	BZ	25-Jan-2021	2.50	2.50	2.50	2.40	2.40	2.40	2.47	14119	0.35	19	-	-
JAINSTUDIO	BZ	25-Jan-2021	2.45	2.50	2.50	2.45	2.45	2.45	2.47	3201	0.08	16	-	-
JAKHARIA	SM	25-Jan-2021	148.00	145.00	145.00	145.00	145.00	145.00	145.00	6400	9.28	2	6400	100.00
JAMNAAUTO	EQ	25-Jan-2021	61.15	61.35	62.10	58.45	60.00	60.00	60.14	698678	420.21	6435	310833	44.49
JASH	EQ	25-Jan-2021	234.15	236.05	248.00	231.00	237.80	238.85	239.48	20043	48.00	420	14872	74.20
JAYAGROGN	EQ	25-Jan-2021	136.70	136.65	145.00	130.60	134.60	136.00	136.58	31959	43.65	827	15835	49.55
JAYBARMARU	EQ	25-Jan-2021	251.30	255.00	256.50	241.20	244.05	244.70	248.81	31947	79.49	1066	9393	29.40
JAYNECOIND	BE	25-Jan-2021	6.25	6.40	6.55	5.95	5.95	5.95	6.04	26018	1.57	50	-	-
JAYSREETEA	EQ	25-Jan-2021	67.10	68.00	68.50	65.35	68.05	67.65	66.71	157045	104.76	2285	45103	28.72
JBCHEPHARM	EQ	25-Jan-2021	993.20	998.15	1071.15	978.30	1045.00	1050.40	1032.85	205775	2125.34	15036	77358	37.59
JBFIND	BE	25-Jan-2021	12.90	13.50	13.50	12.30	12.30	12.30	12.47	39838	4.97	128	-	-
JBMA	EQ	25-Jan-2021	364.40	366.25	378.00	362.15	378.00	375.00	371.18	64900	240.90	3037	28315	43.63
JCHAC	EQ	25-Jan-2021	2536.25	2561.00	2585.00	2424.95	2473.90	2478.80	2484.52	20467	508.51	4040	8671	42.37
JETAIRWAYS	BZ	25-Jan-2021	97.10	92.25	92.25	92.25	92.25	92.25	92.25	12059	11.12	94	-	-
JETFREIGHT	SM	25-Jan-2021	20.60	20.90	21.60	20.90	21.60	21.60	21.25	8000	1.70	2	4000	50.00
JHS	EQ	25-Jan-2021	23.90	24.80	25.05	23.90	25.05	24.85	24.67	202539	49.97	765	155932	76.99
JIKIND	BE	25-Jan-2021	0.65	0.60	0.60	0.60	0.60	0.60	0.60	200	0.00	1	-	-
JINDALPHOT	BE	25-Jan-2021	28.55	29.95	29.95	27.20	28.00	28.30	28.37	16792	4.76	68	-	-
JINDALPOLY	EQ	25-Jan-2021	433.40	423.00	437.85	411.05	435.70	435.05	423.10	58648	248.14	2743	31441	53.61
JINDALSAW	EQ	25-Jan-2021	73.75	74.70	75.20	71.90	72.05	72.25	72.96	570490	416.21	4756	232605	40.77
JINDALSTEL	EQ	25-Jan-2021	281.65	287.00	290.80	268.20	278.25	279.65	281.77	14820160	41758.48	122891	1724125	11.63
JINDRILL	EQ	25-Jan-2021	83.85	85.85	85.85	82.55	82.95	82.75	83.22	9472	7.88	246	6571	69.37
JINDWORLD	EQ	25-Jan-2021	60.30	61.85	62.85	59.50	60.40	60.20	60.83	222733	135.50	3522	52654	23.64
JISLDVREQS	BE	25-Jan-2021	13.50	14.00	14.00	12.85	13.30	13.20	13.10	31533	4.13	164	-	-
JISLJALEQS	EQ	25-Jan-2021	20.10	20.65	21.10	19.50	20.05	19.95	20.29	3870492	785.44	5172	1400468	36.18
JITFINFRA	BE	25-Jan-2021	9.10	8.65	9.55	8.65	8.65	8.65	8.70	1674	0.15	17	-	-
JIYAECO	BE	25-Jan-2021	6.85	7.10	7.10	6.55	6.70	6.60	6.65	89141	5.93	222	-	-
JKCEMENT	EQ	25-Jan-2021	2100.05	2124.40	2180.00	2110.00	2124.70	2122.20	2135.81	50487	1078.30	5998	17482	34.63
JKIL	EQ	25-Jan-2021	145.60	148.70	148.70	140.90	143.90	143.50	142.99	84281	120.52	2597	24894	29.54
JKLAKSHMI	EQ	25-Jan-2021	325.70	334.00	337.90	322.20	326.90	325.55	330.00	597066	1970.31	13677	207702	34.79
JKPAPER	EQ	25-Jan-2021	124.20	124.90	127.75	124.00	126.00	126.00	126.63	888455	1125.06	7309	395366	44.50
JKTYRE	EQ	25-Jan-2021	136.10	143.00	146.70	131.35	141.10	141.85	139.76	30779835	43016.99	223803	5782660	18.79
JMA	EQ	25-Jan-2021	34.10	34.95	34.95	34.10	34.85	34.65	34.64	13753	4.76	159	9727	70.73
JMCPROJECT	EQ	25-Jan-2021	67.55	67.95	68.30	65.20	66.05	66.05	66.83	80392	53.73	881	41559	51.70
JMFINANCIL	EQ	25-Jan-2021	86.25	87.30	88.70	81.00	83.25	83.05	84.05	1593689	1339.48	12907	685701	43.03
JMTAUTOLTD	BE	25-Jan-2021	3.05	3.15	3.20	2.95	3.00	3.00	3.06	351098	10.76	1020	-	-
JOCIL	EQ	25-Jan-2021	170.10	174.30	175.00	166.90	166.90	167.25	169.22	3521	5.96	124	2504	71.12
JPASSOCIAT	EQ	25-Jan-2021	7.10	7.10	7.30	6.85	6.95	6.95	7.05	4714736	332.43	7580	3619005	76.76
JPINFRATEC	BE	25-Jan-2021	1.95	1.95	2.00	1.90	1.90	1.90	1.91	609153	11.63	480	-	-
JPOLYINVST	BE	25-Jan-2021	30.20	28.70	31.60	28.70	31.60	31.60	28.76	2783	0.80	13	-	-
JPPOWER	EQ	25-Jan-2021	2.85	2.85	2.90	2.75	2.75	2.80	2.80	14498452	406.19	16201	7768266	53.58
JSL	EQ	25-Jan-2021	85.60	86.45	86.75	81.25	81.95	82.00	83.59	635759	531.41	4612	248988	39.16
JSLHISAR	EQ	25-Jan-2021	141.60	142.35	144.20	135.85	139.50	140.40	140.04	375735	526.19	6643	160914	42.83
JSWENERGY	EQ	25-Jan-2021	74.05	74.75	75.15	71.30	72.60	72.70	72.62	2795114	2029.77	8782	1381903	49.44
JSWHL	EQ	25-Jan-2021	3663.60	3610.00	3710.05	3603.80	3697.10	3642.90	3648.59	327	11.93	118	230	70.34
JSWISPL	EQ	25-Jan-2021	29.20	30.00	30.10	27.75	27.75	27.75	28.01	588343	164.82	1246	332010	56.43
JSWSTEEL	EQ	25-Jan-2021	375.40	388.00	394.95	371.45	382.55	382.45	382.91	17874949	68444.80	164936	1588855	8.89
JTEKTINDIA	EQ	25-Jan-2021	90.85	92.20	93.90	87.50	89.00	88.50	90.94	372439	338.70	9673	150299	40.36
JUBILANT	EQ	25-Jan-2021	934.00	944.55	948.95	875.55	895.00	888.35	910.80	508035	4627.21	16524	249805	49.17
JUBLFOOD	EQ	25-Jan-2021	2746.20	2762.20	2773.85	2680.00	2706.00	2719.70	2727.40	675074	18411.94	33235	98552	14.60
JUBLINDS	EQ	25-Jan-2021	231.45	232.00	238.85	220.00	223.90	222.30	225.53	12308	27.76	592	6888	55.96
JUMPNET	EQ	25-Jan-2021	11.45	11.25	11.25	11.25	11.25	11.25	11.25	338656	38.10	183	338656	100.00
JUNIORBEES	EQ	25-Jan-2021	349.40	359.00	359.00	344.00	346.69	345.01	346.46	73257	253.80	3967	24035	32.81
JUSTDIAL	EQ	25-Jan-2021	666.05	672.50	672.65	613.95	623.00	620.50	642.47	1159818	7451.47	36021	235637	20.32
JYOTHYLAB	EQ	25-Jan-2021	161.00	162.45	162.80	153.00	153.85	158.55	158.52	545032	864.01	10547	310956	57.05
JYOTISTRUC	BZ	25-Jan-2021	7.20	6.85	6.85	6.85	6.85	6.85	6.85	1051	0.07	2	-	-
KABRAEXTRU	EQ	25-Jan-2021	102.55	105.50	105.50	97.00	99.50	98.75	99.48	49488	49.23	842	27903	56.38
KAJARIACER	EQ	25-Jan-2021	836.45	849.95	857.85	828.55	844.00	846.25	846.26	780623	6606.11	30612	371635	47.61
KAKATCEM	EQ	25-Jan-2021	184.15	188.75	188.75	179.95	185.00	183.15	184.10	15155	27.90	515	7855	51.83
KALPATPOWR	EQ	25-Jan-2021	314.10	319.00	321.95	313.05	320.00	317.25	317.57	188004	597.04	8160	92463	49.18
KALYANIFRG	BE	25-Jan-2021	148.00	148.50	151.10	145.95	145.95	146.00	147.43	572	0.84	20	-	-
KAMATHOTEL	EQ	25-Jan-2021	35.25	35.60	35.75	33.20	34.25	34.20	34.36	58799	20.20	521	30307	51.54
KAMDHENU	EQ	25-Jan-2021	125.70	126.90	128.15	120.25	121.20	120.80	122.00	38519	46.99	999	21779	56.54
KANANIIND	EQ	25-Jan-2021	5.05	5.15	5.15	4.80	4.95	4.95	4.93	5294	0.26	33	3500	66.11
KANORICHEM	BE	25-Jan-2021	57.85	59.70	59.70	55.35	55.85	55.95	56.72	16165	9.17	185	-	-
KANPRPLA	EQ	25-Jan-2021	119.05	117.65	125.40	117.65	121.10	118.00	119.25	3965	4.73	333	1406	35.46
KANSAINER	EQ	25-Jan-2021	651.50	654.80	660.95	605.00	617.00	612.60	615.55	705505	4342.71	21843	386744	54.82
KAPSTON	BE	25-Jan-2021	100.50	105.00	105.00	103.55	103.55	103.55	104.77	30	0.03	4	-	-
KARDA	EQ	25-Jan-2021	115.80	119.80	119.85	113.50	114.65	114.00	115.54	2953	3.41	156	1970	66.71
KARMAENG	BE	25-Jan-2021	18.85	17.95	17.95	17.95	17.95	17.95	17.95	772	0.14	12	-	-
KARURVYSYA	EQ	25-Jan-2021	44.45	45.00	45.40	42.50	42.75	42.80	43.36	1182181	512.55	6152	649434	54.94
KAUSHALYA	BE	25-Jan-2021	1.85	1.90	1.90	1.80	1.85	1.85	1.81	2340	0.04	8	-	-
KAYA	EQ	25-Jan-2021	314.95	315.45	323.35	299.15	308.00	303.40	307.43	21142	65.00	896	10350	48.95
KCP	EQ	25-Jan-2021	70.80	71.30	72.90	69.90	71.60	72.05	71.43	337986	241.43	2097	206107	60.98
KCPSUGIND	EQ	25-Jan-2021	15.80	15.90	16.10	15.45	15.50	15.55	15.72	117107	18.41	368	74199	63.36
KDDL	EQ	25-Jan-2021	256.55	259.00	263.75	246.10	255.00	255.50	256.28	4585	11.75	1309	2944	64.21
KEC	EQ	25-Jan-2021	357.45	359.00	359.70	351.85	358.00	357.80	355.31	143852	511.12	4766	70081	48.72
KECL	EQ	25-Jan-2021	14.95	15.25	15.25	14.25	14.25	14.35	14.58	64078	9.34	296	40930	63.88
KEERTI	EQ	25-Jan-2021	28.05	26.10	28.90	26.10	26.80	26.95	27.13	37165	10.08	185	21571	58.04
KEI	EQ	25-Jan-2021	510.30	510.20	515.35	495.00	499.00	496.45	500.52	147383	737.68	7281	79099	53.67
KELLTONTEC	EQ	25-Jan-2021	74.45	77.90	82.00	74.90	75.25	75.75	77.91	2336483	1820.28	7361	969423	41.49
KENNAMET	EQ	25-Jan-2021	910.55	909.95	909.95	865.10	876.00	878.20	878.93	4070	35.77	609	2515	61.79
KERNEX	BE	25-Jan-2021	27.00	26.00	27.95	26.00	27.60	27.60	26.98	3072	0.83	28	-	-
KESORAMIND	EQ	25-Jan-2021	60.30	60.90	61.80	60.05	60.15	60.15	60.43	410512	248.08	2168	222083	54.10
KEYFINSERV	EQ	25-Jan-2021	73.00	70.40	72.05	69.55	70.00	70.00	70.18	2862	2.01	95	1442	50.38
KGL	BZ	25-Jan-2021	0.35	0.35	0.40	0.30	0.40	0.35	0.35	1560582	5.43	176	-	-
KHADIM	EQ	25-Jan-2021	122.40	123.05	123.80	121.65	122.80	122.55	122.51	33796	41.40	1056	17823	52.74
KHAICHEM	EQ	25-Jan-2021	26.85	27.00	27.80	25.80	27.25	26.75	26.76	239292	64.02	2566	92866	38.81
KHANDSE	BE	25-Jan-2021	17.00	17.85	17.85	16.15	16.20	16.20	16.49	1161	0.19	11	-	-
KHFM	SM	25-Jan-2021	32.65	32.00	32.00	32.00	32.00	32.00	32.00	3000	0.96	1	3000	100.00
KICL	EQ	25-Jan-2021	1567.05	1568.90	1619.95	1521.05	1570.00	1566.85	1562.38	1118	17.47	216	793	70.93
KILITCH	BE	25-Jan-2021	92.90	91.55	91.55	89.05	89.10	89.75	90.12	4328	3.90	77	-	-
KINGFA	EQ	25-Jan-2021	652.00	659.25	659.25	620.10	626.00	630.20	635.76	13690	87.04	1047	8296	60.60
KIOCL	EQ	25-Jan-2021	130.85	133.50	133.50	126.10	129.65	127.40	128.84	27373	35.27	949	15026	54.89
KIRIINDUS	EQ	25-Jan-2021	469.30	469.10	478.45	456.70	462.00	463.45	466.55	235196	1097.30	7125	86406	36.74
KIRLFER	EQ	25-Jan-2021	149.50	150.05	153.20	144.10	146.75	146.05	149.87	606699	909.26	10310	239094	39.41
KIRLOSBROS	EQ	25-Jan-2021	134.20	135.95	137.00	130.95	136.05	135.75	133.99	141786	189.98	2501	100348	70.77
KIRLOSENG	EQ	25-Jan-2021	130.50	132.00	132.50	124.50	125.35	124.90	126.92	218862	277.79	3208	95618	43.69
KIRLOSIND	EQ	25-Jan-2021	825.95	827.05	835.00	800.65	835.00	824.45	815.47	714	5.82	189	411	57.56
KITEX	EQ	25-Jan-2021	105.85	106.35	107.00	104.40	105.20	105.10	105.29	99626	104.90	1426	58294	58.51
KKCL	EQ	25-Jan-2021	911.05	933.95	933.95	890.05	890.05	895.85	904.53	687	6.21	225	446	64.92
KMSUGAR	EQ	25-Jan-2021	11.30	11.50	11.50	9.20	10.45	10.40	10.46	468404	49.00	954	265074	56.59
KNRCON	EQ	25-Jan-2021	369.50	384.50	385.00	363.00	365.90	364.25	371.94	478562	1779.95	15636	238705	49.88
KOHINOOR	BZ	25-Jan-2021	8.30	8.00	8.50	7.90	7.95	7.90	7.96	6493	0.52	51	-	-
KOKUYOCMLN	EQ	25-Jan-2021	63.50	64.50	64.90	62.50	63.85	63.75	63.62	110128	70.06	2253	53559	48.63
KOLTEPATIL	EQ	25-Jan-2021	241.70	246.70	246.70	230.25	240.90	240.65	239.30	80811	193.38	3322	30173	37.34
KOPRAN	EQ	25-Jan-2021	124.75	123.05	124.80	118.55	118.55	118.55	119.62	363215	434.48	3599	232885	64.12
KOTAKBANK	EQ	25-Jan-2021	1828.00	1845.00	1867.40	1775.00	1792.95	1794.40	1828.52	6610138	120868.02	249406	2282759	34.53
KOTAKBKETF	EQ	25-Jan-2021	315.47	334.40	334.40	313.05	314.25	314.85	316.67	33555	106.26	883	12505	37.27
KOTAKGOLD	EQ	25-Jan-2021	432.35	433.95	436.00	429.00	429.80	429.45	430.45	28387	122.19	968	15347	54.06
KOTAKNIFTY	EQ	25-Jan-2021	150.57	151.25	151.41	148.65	148.92	149.05	149.93	40017	60.00	594	25881	64.68
KOTAKNV20	EQ	25-Jan-2021	77.25	79.56	79.56	73.25	76.99	76.93	76.02	11702	8.90	183	5166	44.15
KOTAKPSUBK	EQ	25-Jan-2021	182.62	187.88	187.88	180.50	183.76	182.29	182.77	10454	19.11	337	6417	61.38
KOTARISUG	EQ	25-Jan-2021	19.10	18.70	19.50	18.25	19.00	18.90	18.85	55488	10.46	352	25568	46.08
KOTHARIPET	EQ	25-Jan-2021	22.45	23.50	23.60	21.75	22.50	22.50	22.60	98650	22.30	377	57406	58.19
KOTHARIPRO	EQ	25-Jan-2021	75.55	76.90	78.95	71.00	71.05	72.05	74.19	8390	6.22	291	4925	58.70
KPITTECH	EQ	25-Jan-2021	135.10	136.20	137.05	126.80	134.00	133.65	131.59	813436	1070.42	11694	274620	33.76
KPRMILL	EQ	25-Jan-2021	899.20	908.00	914.00	889.30	908.00	905.95	906.58	43187	391.53	3135	28911	66.94
KRBL	EQ	25-Jan-2021	224.25	226.75	226.75	221.05	223.75	222.85	222.94	173683	387.21	5615	75931	43.72
KREBSBIO	EQ	25-Jan-2021	122.00	123.75	126.55	116.65	118.00	119.10	119.67	10746	12.86	333	5430	50.53
KRIDHANINF	BE	25-Jan-2021	4.00	4.15	4.20	3.95	4.00	3.95	4.02	47959	1.93	153	-	-
KRISHANA	BE	25-Jan-2021	67.70	71.05	71.05	65.00	69.00	69.00	68.97	1319	0.91	10	-	-
KRITIKA	SM	25-Jan-2021	37.80	37.90	37.90	37.90	37.90	37.90	37.90	8000	3.03	2	8000	100.00
KSB	EQ	25-Jan-2021	682.85	684.00	689.95	656.15	664.85	659.90	670.36	15345	102.87	1569	8423	54.89
KSCL	EQ	25-Jan-2021	545.45	547.00	551.00	526.80	547.00	544.85	540.54	192158	1038.69	9972	91610	47.67
KSERASERA	BZ	25-Jan-2021	0.15	0.15	0.20	0.15	0.20	0.20	0.16	1565068	2.54	212	-	-
KSHITIJPOL	SM	25-Jan-2021	26.50	26.50	27.50	26.40	26.60	26.60	27.08	40000	10.83	7	28000	70.00
KSL	EQ	25-Jan-2021	272.00	273.60	278.40	264.05	266.50	267.70	270.61	90798	245.71	2690	41352	45.54
KSOLVES	SM	25-Jan-2021	587.65	595.35	595.35	595.35	595.35	595.35	595.35	300	1.79	1	300	100.00
KTKBANK	EQ	25-Jan-2021	61.35	61.55	62.20	58.70	60.15	60.35	60.51	2060954	1247.15	11436	747992	36.29
KUANTUM	EQ	25-Jan-2021	52.25	54.65	54.70	50.90	54.00	52.40	52.21	34817	18.18	702	17957	51.58
KWALITY	EQ	25-Jan-2021	2.80	2.85	2.90	2.70	2.70	2.70	2.75	1046691	28.76	1011	654335	62.51
L&TFH	EQ	25-Jan-2021	92.25	92.20	95.70	89.30	89.65	89.70	92.49	29105048	26919.45	95192	4835977	16.62
L&TFINANCE	N8	25-Jan-2021	1080.19	1085.20	1099.67	1082.00	1099.67	1099.67	1096.53	573	6.28	10	493	86.04
L&TFINANCE	NE	25-Jan-2021	1088.00	1088.00	1088.00	1085.55	1088.00	1088.00	1087.72	409	4.45	12	409	100.00
L&TFINANCE	NG	25-Jan-2021	1250.00	1216.00	1216.00	1216.00	1216.00	1216.00	1216.00	15	0.18	2	15	100.00
L&TFINANCE	NI	25-Jan-2021	1140.00	1136.00	1136.00	1134.05	1134.05	1134.05	1134.85	15	0.17	3	15	100.00
L&TFINANCE	NK	25-Jan-2021	1080.00	1074.22	1074.22	1074.22	1074.22	1074.22	1074.22	15	0.16	1	15	100.00
L&TFINANCE	NQ	25-Jan-2021	1050.00	1051.13	1051.13	1051.13	1051.13	1051.13	1051.13	75	0.79	1	75	100.00
L&TFINANCE	NU	25-Jan-2021	1170.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	10	0.12	1	10	100.00
L&TFINANCE	NW	25-Jan-2021	1160.00	1175.00	1175.00	1175.00	1175.00	1175.00	1175.00	1336	15.70	1	1336	100.00
L&TFINANCE	NY	25-Jan-2021	1041.00	1039.00	1039.00	1039.00	1039.00	1039.00	1039.00	50	0.52	1	50	100.00
L&TFINANCE	Y3	25-Jan-2021	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	1022.00	5	0.05	1	5	100.00
L&TFINANCE	Y7	25-Jan-2021	1062.55	1053.20	1060.00	1053.20	1060.00	1060.00	1056.89	220	2.33	5	120	54.55
L&TFINANCE	Y9	25-Jan-2021	1085.00	1088.00	1100.00	1088.00	1100.00	1100.00	1089.80	51	0.56	10	50	98.04
L&TINFRA	N5	25-Jan-2021	1066.78	1066.50	1067.00	1066.00	1066.00	1066.39	1066.58	1137	12.13	32	1117	98.24
L&TINFRA	N6	25-Jan-2021	2185.00	2185.00	2195.00	2185.00	2195.00	2195.00	2187.25	232	5.07	20	232	100.00
LAGNAM	SM	25-Jan-2021	18.00	17.10	17.10	17.10	17.10	17.10	17.10	6000	1.03	2	6000	100.00
LAKPRE	BZ	25-Jan-2021	5.60	5.35	5.85	5.35	5.85	5.85	5.65	1917	0.11	23	-	-
LALPATHLAB	EQ	25-Jan-2021	2298.70	2310.00	2333.95	2246.95	2283.70	2282.85	2297.09	108971	2503.16	11951	41165	37.78
LAMBODHARA	EQ	25-Jan-2021	45.80	46.00	48.00	44.20	44.30	45.05	46.47	11720	5.45	191	8616	73.52
LAOPALA	EQ	25-Jan-2021	223.85	227.00	229.35	220.95	223.30	222.85	223.06	52570	117.26	1775	27811	52.90
LASA	EQ	25-Jan-2021	87.25	88.50	89.15	84.00	84.90	84.45	85.57	74304	63.58	1105	45599	61.37
LAURUSLABS	EQ	25-Jan-2021	370.55	374.90	385.85	362.80	379.90	379.55	377.35	4693776	17711.79	59823	2148505	45.77
LAXMIMACH	EQ	25-Jan-2021	5038.55	5072.00	5136.90	4961.00	4999.00	4985.05	5034.54	10819	544.69	1831	5911	54.64
LEMONTREE	EQ	25-Jan-2021	40.25	40.50	41.60	40.20	41.00	40.70	40.83	1304894	532.80	7467	683422	52.37
LEXUS	SM	25-Jan-2021	21.00	21.00	21.00	21.00	21.00	21.00	21.00	35000	7.35	1	35000	100.00
LFIC	EQ	25-Jan-2021	72.00	72.15	72.15	68.40	71.75	68.55	71.89	641	0.46	11	622	97.04
LGBBROSLTD	EQ	25-Jan-2021	286.70	290.75	291.05	283.00	285.20	285.10	286.63	20584	59.00	859	10999	53.43
LGBFORGE	BE	25-Jan-2021	3.80	3.80	3.80	3.65	3.65	3.65	3.66	52647	1.93	62	-	-
LIBAS	EQ	25-Jan-2021	44.00	44.80	46.95	43.20	45.65	45.35	44.09	88101	38.84	448	35622	40.43
LIBERTSHOE	EQ	25-Jan-2021	142.10	142.30	143.60	139.50	141.70	140.50	141.34	36596	51.72	1028	16549	45.22
LICHSGFIN	EQ	25-Jan-2021	413.55	421.00	432.70	413.35	415.35	415.75	423.16	7205875	30492.03	86283	1613624	22.39
LICNETFGSC	EQ	25-Jan-2021	21.94	22.06	22.06	21.82	21.85	21.85	21.98	145413	31.96	134	144290	99.23
LICNETFN50	EQ	25-Jan-2021	157.62	167.00	167.00	148.60	157.50	155.85	156.88	1100	1.73	191	410	37.27
LICNETFSEN	EQ	25-Jan-2021	542.21	558.47	558.47	532.00	533.00	533.00	542.67	72	0.39	34	32	44.44
LICNFNHGP	EQ	25-Jan-2021	152.45	152.45	153.00	148.10	150.80	150.80	149.63	280	0.42	52	161	57.50
LIKHITHA	EQ	25-Jan-2021	186.25	188.60	188.70	182.10	184.05	183.60	184.73	109982	203.17	2430	43729	39.76
LINCOLN	EQ	25-Jan-2021	223.55	225.75	225.75	215.00	218.80	218.00	221.05	45878	101.41	2107	25996	56.66
LINCPEN	EQ	25-Jan-2021	176.10	182.50	182.50	170.50	170.80	172.45	175.08	3706	6.49	385	754	20.35
LINDEINDIA	EQ	25-Jan-2021	924.55	925.00	933.20	901.20	911.10	916.25	917.23	61152	560.91	2040	42166	68.95
LIQUIDBEES	EQ	25-Jan-2021	1000.00	1001.90	1001.90	999.99	1000.01	999.99	1000.00	1193242	11932.39	4596	918103	76.94
LIQUIDETF	EQ	25-Jan-2021	999.99	1000.04	1000.04	999.99	1000.00	1000.00	999.99	8110	81.10	58	7138	88.01
LOKESHMACH	BE	25-Jan-2021	39.80	41.15	41.75	40.00	41.70	41.15	40.89	33527	13.71	184	-	-
LOTUSEYE	EQ	25-Jan-2021	37.25	38.00	38.00	35.75	35.75	35.75	36.25	9583	3.47	266	7269	75.85
LOVABLE	BE	25-Jan-2021	80.80	81.55	81.55	77.00	77.15	77.85	78.33	19859	15.56	308	-	-
LPDC	EQ	25-Jan-2021	2.60	2.50	2.50	2.50	2.50	2.50	2.50	6879	0.17	24	6879	100.00
LSIL	BE	25-Jan-2021	0.90	0.95	0.95	0.85	0.90	0.85	0.88	1043675	9.17	628	-	-
LT	EQ	25-Jan-2021	1362.10	1370.00	1396.40	1342.00	1363.40	1361.30	1374.79	4847989	66649.58	126721	1803631	37.20
LTI	EQ	25-Jan-2021	3929.45	3954.00	3995.90	3870.00	3887.00	3893.85	3934.40	173743	6835.74	15296	126972	73.08
LTMFEOFR	MF	25-Jan-2021	12.16	13.00	13.00	13.00	13.00	13.00	13.00	36	0.00	1	36	100.00
LTTS	EQ	25-Jan-2021	2401.95	2439.90	2469.75	2301.00	2347.95	2348.60	2372.94	165013	3915.66	21520	46282	28.05
LUMAXIND	EQ	25-Jan-2021	1353.50	1353.50	1366.75	1312.25	1316.00	1321.00	1335.95	3464	46.28	742	2282	65.88
LUMAXTECH	EQ	25-Jan-2021	133.55	135.30	135.30	128.05	129.00	128.55	130.38	56974	74.28	1293	25624	44.97
LUPIN	EQ	25-Jan-2021	1079.25	1092.00	1103.70	1049.25	1086.00	1081.90	1088.68	3538003	38517.46	70330	639787	18.08
LUXIND	EQ	25-Jan-2021	1602.10	1610.00	1625.00	1585.15	1603.00	1601.50	1597.18	36019	575.29	1904	6111	16.97
LYKALABS	EQ	25-Jan-2021	29.05	29.10	30.45	28.00	28.15	28.05	28.35	100398	28.46	388	66556	66.29
LYPSAGEMS	BE	25-Jan-2021	4.90	5.10	5.10	4.75	5.00	5.00	4.96	8308	0.41	32	-	-
M&M	EQ	25-Jan-2021	798.40	802.10	812.95	784.25	795.95	794.55	795.27	3353172	26666.80	80262	1031694	30.77
M&MFIN	EQ	25-Jan-2021	173.85	177.00	185.45	175.55	178.00	178.05	180.30	10913332	19677.26	65922	1893495	17.35
M&MFIN	N1	25-Jan-2021	1055.05	1055.05	1055.05	1055.05	1055.05	1055.05	1055.05	10	0.11	1	10	100.00
M&MFIN	N2	25-Jan-2021	1128.00	1128.51	1130.00	1128.10	1130.00	1130.00	1128.19	215	2.43	4	215	100.00
M100	EQ	25-Jan-2021	22.85	23.25	23.25	22.41	22.58	22.58	22.58	127557	28.80	892	79681	62.47
M14RG	MF	25-Jan-2021	8.61	8.65	9.19	8.61	8.61	8.61	8.82	37346	3.29	11	31846	85.27
M15RD	MF	25-Jan-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	500	0.04	1	500	100.00
M17RD	MF	25-Jan-2021	6.75	6.30	7.05	6.30	7.05	7.05	6.45	18600	1.20	8	15100	81.18
M17RG	MF	25-Jan-2021	6.10	6.05	6.05	6.05	6.05	6.05	6.05	15000	0.91	1	15000	100.00
M50	EQ	25-Jan-2021	140.02	141.50	143.48	138.80	139.20	139.20	139.32	2552	3.56	69	2250	88.17
MAANALU	EQ	25-Jan-2021	107.15	108.10	110.95	102.50	103.30	104.10	105.00	34865	36.61	1423	14341	41.13
MACPOWER	BE	25-Jan-2021	109.85	109.85	109.85	107.05	107.05	107.05	107.11	282	0.30	9	-	-
MADHAV	EQ	25-Jan-2021	54.95	56.10	56.25	50.80	51.80	52.85	52.79	45391	23.96	411	29381	64.73
MADHUCON	BE	25-Jan-2021	4.50	4.50	4.70	4.30	4.70	4.65	4.53	36378	1.65	75	-	-
MADRASFERT	EQ	25-Jan-2021	33.30	33.30	33.50	30.00	30.00	30.00	30.87	789505	243.68	3525	450531	57.06
MAESGETF	EQ	25-Jan-2021	24.88	25.05	25.05	24.61	24.65	24.71	24.85	25589	6.36	81	24657	96.36
MAGADSUGAR	EQ	25-Jan-2021	109.95	112.05	112.05	103.10	103.70	104.65	106.67	14658	15.64	469	10398	70.94
MAGMA	EQ	25-Jan-2021	44.20	43.95	45.15	42.60	44.50	44.25	44.44	785052	348.85	5280	446493	56.87
MAGMA	N4	25-Jan-2021	1004.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
MAGNUM	EQ	25-Jan-2021	4.60	4.60	4.70	4.50	4.50	4.50	4.58	9978	0.46	29	9878	99.00
MAHABANK	EQ	25-Jan-2021	14.45	14.60	14.70	13.50	13.75	13.60	13.94	4821764	672.12	8529	2323759	48.19
MAHAPEXLTD	BE	25-Jan-2021	81.00	81.00	81.00	77.50	78.20	80.05	79.40	1761	1.40	25	-	-
MAHASTEEL	EQ	25-Jan-2021	112.75	113.50	117.00	100.55	102.95	102.25	104.50	37472	39.16	1051	17257	46.05
MAHEPC	EQ	25-Jan-2021	166.55	168.75	169.50	161.75	162.00	162.65	164.57	139255	229.17	3140	62274	44.72
MAHESHWARI	BE	25-Jan-2021	78.45	79.85	79.85	76.90	77.00	77.50	77.49	36117	27.99	100	-	-
MAHICKRA	SM	25-Jan-2021	79.90	79.50	80.70	79.25	79.25	79.25	79.80	15000	11.97	10	12000	80.00
MAHINDCIE	EQ	25-Jan-2021	165.05	169.80	171.55	165.50	166.25	168.15	169.03	443894	750.31	7396	199602	44.97
MAHLIFE	EQ	25-Jan-2021	381.45	380.05	397.50	367.00	392.55	390.25	383.97	136571	524.39	5778	59617	43.65
MAHLOG	EQ	25-Jan-2021	491.95	495.85	514.45	475.70	495.70	493.25	497.08	146999	730.70	7636	45642	31.05
MAHSCOOTER	EQ	25-Jan-2021	3801.05	3858.10	3878.00	3711.10	3798.00	3778.30	3793.27	10555	400.38	2614	4156	39.37
MAHSEAMLES	EQ	25-Jan-2021	304.60	306.05	307.70	294.00	295.00	295.75	298.00	63917	190.47	3764	44043	68.91
MAITHANALL	EQ	25-Jan-2021	601.15	609.90	615.15	577.35	578.15	581.00	591.91	58422	345.80	2994	34439	58.95
MAJESCO	EQ	25-Jan-2021	33.15	34.80	34.80	34.80	34.80	34.80	34.80	70079	24.39	281	70079	100.00
MALUPAPER	BE	25-Jan-2021	27.90	27.95	27.95	26.60	26.85	27.05	27.05	8400	2.27	82	-	-
MAN50ETF	EQ	25-Jan-2021	146.97	151.37	151.37	145.15	145.40	145.49	146.52	10152	14.87	151	4896	48.23
MANAKALUCO	EQ	25-Jan-2021	8.30	8.15	8.65	8.10	8.10	8.15	8.24	5068	0.42	49	4853	95.76
MANAKCOAT	EQ	25-Jan-2021	9.35	9.80	9.80	8.90	8.90	8.90	9.03	38898	3.51	117	23793	61.17
MANAKSIA	EQ	25-Jan-2021	52.55	53.65	53.65	50.40	50.80	51.45	52.07	36326	18.91	597	20693	56.96
MANAKSTEEL	EQ	25-Jan-2021	22.95	24.05	24.05	21.85	21.85	22.00	22.49	77442	17.42	293	54695	70.63
MANALIPETC	EQ	25-Jan-2021	34.45	34.25	34.65	32.75	33.30	33.20	33.45	641058	214.41	2361	381966	59.58
MANAPPURAM	EQ	25-Jan-2021	162.10	163.40	164.60	158.30	160.55	160.30	161.67	4012796	6487.40	23704	1283193	31.98
MANGALAM	EQ	25-Jan-2021	129.50	131.70	132.55	124.15	127.90	126.85	127.38	30570	38.94	643	16241	53.13
MANGCHEFER	EQ	25-Jan-2021	56.90	56.80	57.35	54.30	54.75	54.50	55.36	428728	237.35	2274	258060	60.19
MANGLMCEM	EQ	25-Jan-2021	231.10	233.20	238.15	226.05	226.75	226.80	230.93	44725	103.28	1185	26933	60.22
MANGTIMBER	EQ	25-Jan-2021	9.00	9.10	9.25	8.70	8.70	8.75	9.01	3028	0.27	71	2890	95.44
MANINDS	EQ	25-Jan-2021	82.60	83.00	83.90	78.40	79.65	79.55	80.71	295938	238.85	4220	127394	43.05
MANINFRA	EQ	25-Jan-2021	34.90	35.25	36.20	33.40	36.00	34.95	34.51	562265	194.04	2453	262054	46.61
MANUGRAPH	EQ	25-Jan-2021	12.65	12.45	13.25	12.25	13.25	13.20	12.69	7045	0.89	94	4117	58.44
MANXT50	EQ	25-Jan-2021	331.95	330.00	339.80	325.00	328.22	328.23	327.74	11572	37.93	205	6163	53.26
MARALOVER	BE	25-Jan-2021	25.70	25.70	26.00	24.70	25.45	25.15	25.22	6854	1.73	87	-	-
MARATHON	EQ	25-Jan-2021	83.30	83.50	86.80	81.00	86.45	85.15	84.10	20580	17.31	345	10549	51.26
MARICO	EQ	25-Jan-2021	418.75	420.00	424.00	407.10	409.25	410.15	415.32	3025651	12566.22	25731	1090636	36.05
MARINE	EQ	25-Jan-2021	223.15	226.00	226.00	220.00	222.50	221.50	222.74	80899	180.19	371	51315	63.43
MARKSANS	EQ	25-Jan-2021	56.45	56.80	57.05	53.30	54.50	54.20	54.82	1098013	601.92	5622	693393	63.15
MARSHALL	SM	25-Jan-2021	11.35	10.85	10.85	10.85	10.85	10.85	10.85	6000	0.65	2	3000	50.00
MARUTI	EQ	25-Jan-2021	8048.85	8117.00	8164.70	7950.10	8009.10	7981.50	8070.49	753043	60774.27	71327	155311	20.62
MASFIN	EQ	25-Jan-2021	874.95	876.30	887.80	835.00	856.50	847.30	858.51	20346	174.67	2241	7105	34.92
MASKINVEST	BE	25-Jan-2021	34.50	34.00	34.50	34.00	34.50	34.50	34.44	75	0.03	3	-	-
MASTEK	EQ	25-Jan-2021	1114.70	1124.85	1149.60	1103.00	1122.00	1119.45	1124.54	153800	1729.54	18653	60835	39.55
MATRIMONY	EQ	25-Jan-2021	816.95	825.05	835.00	792.05	800.00	800.25	810.38	5091	41.26	862	2706	53.15
MAWANASUG	BE	25-Jan-2021	31.65	32.25	32.25	30.55	31.30	31.10	31.00	24279	7.53	173	-	-
MAXHEALTH	EQ	25-Jan-2021	162.65	163.10	165.00	158.70	162.75	162.25	162.07	494923	802.13	5949	368925	74.54
MAXIND	EQ	25-Jan-2021	61.70	62.35	62.35	60.50	61.00	60.75	61.20	143374	87.74	850	104098	72.61
MAXVIL	EQ	25-Jan-2021	50.55	50.80	51.35	48.35	49.00	49.30	49.66	118125	58.66	785	71994	60.95
MAYURUNIQ	EQ	25-Jan-2021	291.70	293.20	295.45	273.50	277.00	275.50	284.49	126995	361.29	5135	87722	69.08
MAZDA	EQ	25-Jan-2021	519.05	526.85	526.85	503.30	511.10	515.05	511.53	5686	29.09	513	3402	59.83
MAZDOCK	EQ	25-Jan-2021	209.65	211.60	212.70	204.75	210.80	208.55	208.58	531963	1109.59	8550	171238	32.19
MBAPL	BE	25-Jan-2021	72.00	72.00	73.50	71.00	73.50	73.50	72.63	20	0.01	4	-	-
MBECL	BE	25-Jan-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	85805	5.83	56	-	-
MBLINFRA	EQ	25-Jan-2021	19.95	20.75	20.90	19.35	20.90	20.90	20.57	627748	129.13	1131	420901	67.05
MCDHOLDING	BE	25-Jan-2021	31.60	31.65	32.30	30.50	30.85	30.65	30.89	13359	4.13	93	-	-
MCDOWELL-N	EQ	25-Jan-2021	625.05	629.65	642.40	608.90	636.10	635.05	630.77	2350783	14828.08	57942	536886	22.84
MCL	BE	25-Jan-2021	87.35	89.00	90.00	85.00	86.90	87.60	87.07	3391	2.95	44	-	-
MCLEODRUSS	EQ	25-Jan-2021	19.40	20.25	20.25	18.45	18.50	18.70	19.18	370037	70.96	1047	259677	70.18
MCX	EQ	25-Jan-2021	1674.80	1680.00	1689.95	1650.00	1665.00	1665.35	1661.72	118182	1963.85	11470	69126	58.49
MEGASOFT	EQ	25-Jan-2021	11.55	11.50	11.50	11.00	11.05	11.05	11.21	105135	11.78	217	65156	61.97
MEGH	EQ	25-Jan-2021	78.30	79.00	79.40	76.10	77.95	78.05	77.80	642198	499.65	4926	269292	41.93
MELSTAR	BZ	25-Jan-2021	2.20	2.20	2.20	2.10	2.10	2.10	2.12	53	0.00	9	-	-
MENONBE	BE	25-Jan-2021	54.95	56.90	56.90	53.20	53.75	53.70	54.26	21320	11.57	171	-	-
MEP	EQ	25-Jan-2021	17.10	17.25	17.50	16.70	17.15	16.85	17.08	54366	9.29	267	38859	71.48
MERCATOR	BE	25-Jan-2021	1.10	1.05	1.10	1.05	1.05	1.05	1.06	360628	3.81	237	-	-
METALFORGE	BE	25-Jan-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	7354	0.40	27	-	-
METKORE	BZ	25-Jan-2021	0.75	0.75	0.75	0.70	0.70	0.70	0.72	48872	0.35	29	-	-
METROPOLIS	EQ	25-Jan-2021	2184.50	2206.00	2206.00	2003.05	2032.00	2019.50	2073.82	188592	3911.06	24363	109160	57.88
MFSL	EQ	25-Jan-2021	702.10	705.50	710.00	680.75	697.50	698.05	699.40	1431566	10012.40	25870	304121	21.24
MGEL	EQ	25-Jan-2021	45.30	46.25	46.90	45.05	46.65	45.30	45.37	7918	3.59	87	6613	83.52
MGL	EQ	25-Jan-2021	1041.05	1046.15	1063.00	1011.35	1052.00	1052.30	1046.31	916591	9590.41	31329	374018	40.81
MHHL	SM	25-Jan-2021	20.60	20.60	20.60	20.60	20.60	20.60	20.60	12000	2.47	2	12000	100.00
MHRIL	EQ	25-Jan-2021	214.90	216.00	230.00	215.15	226.05	222.15	219.77	482353	1060.05	10041	123042	25.51
MIC	BE	25-Jan-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1906	0.02	3	-	-
MIDHANI	EQ	25-Jan-2021	190.45	191.95	193.20	185.10	186.90	187.00	188.68	327501	617.92	5954	153256	46.80
MINDACORP	EQ	25-Jan-2021	92.35	91.95	92.20	87.25	87.50	87.80	89.55	733641	656.94	6788	244993	33.39
MINDAIND	EQ	25-Jan-2021	489.10	494.65	522.90	489.15	493.80	499.45	509.84	1237015	6306.75	74129	349153	28.23
MINDSPACE	RR	25-Jan-2021	333.00	332.05	336.85	332.00	334.25	333.90	334.16	47800	159.73	191	38400	80.33
MINDTECK	EQ	25-Jan-2021	46.40	46.40	48.15	44.10	44.10	44.10	44.57	14755	6.58	189	12252	83.04
MINDTREE	EQ	25-Jan-2021	1791.30	1803.80	1809.80	1731.25	1743.00	1740.80	1756.73	742962	13051.86	35303	191332	25.75
MIRCELECTR	BE	25-Jan-2021	11.90	11.90	12.25	11.40	11.65	11.55	11.63	128727	14.97	342	-	-
MIRZAINT	EQ	25-Jan-2021	53.45	54.80	54.85	52.30	52.45	52.50	52.94	225383	119.32	1484	121488	53.90
MITTAL	EQ	25-Jan-2021	12.05	12.25	12.30	11.60	11.60	11.65	11.71	104799	12.27	347	77646	74.09
MMFL	EQ	25-Jan-2021	476.65	488.50	488.50	452.60	466.10	463.45	464.68	16349	75.97	1237	9058	55.40
MMP	EQ	25-Jan-2021	86.75	88.45	88.45	82.60	83.00	84.20	85.60	3547	3.04	62	2964	83.56
MMTC	EQ	25-Jan-2021	28.10	28.35	28.55	26.65	27.00	26.90	27.26	1833403	499.79	5104	502454	27.41
MODIRUBBER	BE	25-Jan-2021	48.80	51.15	51.20	49.50	51.20	51.20	50.66	6164	3.12	56	-	-
MOHITIND	BE	25-Jan-2021	6.00	5.70	6.00	5.70	5.95	5.95	5.81	463	0.03	5	-	-
MOHOTAIND	BE	25-Jan-2021	10.40	10.40	10.85	9.95	10.40	10.00	10.34	10018	1.04	55	-	-
MOIL	EQ	25-Jan-2021	139.55	139.55	141.85	136.65	137.35	137.30	137.89	226025	311.66	6499	115282	51.00
MOLDTECH	BE	25-Jan-2021	47.95	47.70	48.20	47.10	47.60	47.75	47.60	10034	4.78	58	-	-
MOLDTEKPP	E1	25-Jan-2021	196.25	193.00	207.70	190.00	190.05	191.70	195.59	1815	3.55	38	1694	93.33
MOLDTKPAC	EQ	25-Jan-2021	344.85	343.10	346.00	313.55	316.00	319.95	328.87	74112	243.73	2672	43903	59.24
MOLDTKPAC	W1	25-Jan-2021	183.25	175.00	192.00	175.00	192.00	190.30	190.02	147	0.28	15	147	100.00
MONTECARLO	EQ	25-Jan-2021	222.40	221.60	226.40	216.15	219.60	220.80	221.85	23763	52.72	1060	12002	50.51
MORARJEE	BE	25-Jan-2021	12.60	13.20	13.20	12.05	13.20	13.20	13.08	10307	1.35	32	-	-
MOREPENLAB	EQ	25-Jan-2021	28.20	28.55	28.85	27.50	27.75	27.75	27.96	1759036	491.89	6176	755717	42.96
MOTHERSUMI	EQ	25-Jan-2021	156.25	158.95	159.00	150.30	152.75	152.55	154.20	7817961	12055.22	46785	1991299	25.47
MOTILALOFS	EQ	25-Jan-2021	620.15	623.30	630.00	612.00	615.25	617.35	623.75	60624	378.14	3823	32354	53.37
MOTOGENFIN	BE	25-Jan-2021	22.20	23.20	23.20	21.95	21.95	21.95	22.18	963	0.21	14	-	-
MPHASIS	EQ	25-Jan-2021	1599.05	1619.95	1619.95	1542.15	1586.00	1591.10	1579.75	204142	3224.93	21751	85512	41.89
MPSLTD	EQ	25-Jan-2021	351.10	354.95	358.45	345.00	352.05	353.50	351.03	3722	13.07	304	2550	68.51
MRF	EQ	25-Jan-2021	92305.95	93879.95	93879.95	89205.10	89500.00	89638.35	91203.21	60275	54972.74	36014	2415	4.01
MRPL	EQ	25-Jan-2021	38.10	38.40	39.20	36.90	37.10	37.10	37.72	1216948	458.98	8794	666414	54.76
MSPL	EQ	25-Jan-2021	7.70	7.55	8.05	7.35	7.45	7.55	7.60	118411	9.00	139	99671	84.17
MSTCLTD	EQ	25-Jan-2021	226.55	232.00	234.00	220.35	222.30	222.75	227.04	389907	885.26	9826	124377	31.90
MTEDUCARE	EQ	25-Jan-2021	8.75	8.90	8.90	8.10	8.55	8.55	8.59	297694	25.56	734	164620	55.30
MTNL	EQ	25-Jan-2021	13.25	13.35	13.80	12.60	12.70	12.75	12.88	2223089	286.43	2893	889297	40.00
MUKANDENGG	EQ	25-Jan-2021	12.15	12.00	12.00	11.55	11.95	11.85	11.62	4440	0.52	28	4089	92.09
MUKANDLTD	EQ	25-Jan-2021	63.00	64.25	64.95	62.05	62.30	62.40	63.56	46241	29.39	551	35929	77.70
MUKANDLTD	P1	25-Jan-2021	5.35	5.25	6.40	5.25	6.25	6.25	5.84	492	0.03	12	307	62.40
MUKTAARTS	EQ	25-Jan-2021	30.90	30.95	30.95	29.40	29.40	29.75	30.04	12303	3.70	118	7356	59.79
MUNJALAU	EQ	25-Jan-2021	59.55	60.00	60.80	57.40	58.00	58.00	58.96	306714	180.85	1930	118264	38.56
MUNJALSHOW	EQ	25-Jan-2021	143.70	144.20	147.00	141.80	142.25	142.05	143.45	26001	37.30	729	13229	50.88
MURUDCERA	EQ	25-Jan-2021	21.80	22.35	22.35	20.60	21.30	20.95	21.40	98405	21.05	543	54806	55.69
MUTHOOTCAP	EQ	25-Jan-2021	397.15	399.00	404.25	388.55	391.90	390.35	394.39	21861	86.22	967	15422	70.55
MUTHOOTFIN	EQ	25-Jan-2021	1165.40	1174.00	1205.00	1155.10	1171.55	1173.55	1180.06	1738566	20516.16	72669	407274	23.43
N100	EQ	25-Jan-2021	959.71	959.71	971.00	959.71	970.79	970.35	968.20	25507	246.96	1673	17859	70.02
NABARD	N2	25-Jan-2021	1290.69	1290.50	1292.01	1290.00	1291.00	1291.00	1290.94	80	1.03	4	60	75.00
NACLIND	EQ	25-Jan-2021	40.55	40.75	41.60	40.20	41.15	40.60	40.92	41327	16.91	300	29768	72.03
NAGAFERT	BE	25-Jan-2021	4.60	4.55	4.75	4.50	4.60	4.60	4.57	241086	11.02	532	-	-
NAGREEKEXP	EQ	25-Jan-2021	20.30	20.30	20.45	19.35	19.35	19.35	19.66	6850	1.35	57	5484	80.06
NAHARCAP	EQ	25-Jan-2021	86.30	87.30	88.40	84.10	84.10	84.30	85.50	3226	2.76	113	2261	70.09
NAHARINDUS	BE	25-Jan-2021	47.00	45.60	46.45	44.65	44.65	44.65	44.95	7554	3.40	67	-	-
NAHARPOLY	EQ	25-Jan-2021	87.15	91.45	91.70	84.70	86.00	85.45	87.74	31240	27.41	523	18251	58.42
NAHARSPING	BE	25-Jan-2021	79.15	79.15	79.15	77.10	77.50	77.60	78.02	10680	8.33	115	-	-
NAM-INDIA	EQ	25-Jan-2021	328.75	330.10	331.45	307.00	314.00	314.20	314.59	1088706	3424.96	23713	376640	34.60
NANDANI	SM	25-Jan-2021	16.50	17.30	17.30	17.00	17.30	17.30	17.16	25000	4.29	4	25000	100.00
NATCOPHARM	EQ	25-Jan-2021	905.10	910.00	914.00	884.00	892.00	894.45	898.01	232043	2083.78	7787	99629	42.94
NATHBIOGEN	EQ	25-Jan-2021	281.60	281.05	287.00	277.05	278.00	277.95	280.00	15433	43.21	580	7497	48.58
NATIONALUM	EQ	25-Jan-2021	46.60	47.00	47.40	45.50	46.25	46.15	46.40	14379560	6672.73	23859	4312743	29.99
NATNLSTEEL	BE	25-Jan-2021	3.85	4.00	4.00	3.75	3.75	3.75	3.85	2654	0.10	24	-	-
NAUKRI	EQ	25-Jan-2021	5342.00	5388.00	5444.95	4968.85	4975.35	4985.85	5083.78	1009839	51338.01	88235	288546	28.57
NAVINFLUOR	EQ	25-Jan-2021	2495.80	2525.00	2613.25	2459.95	2559.00	2568.70	2544.94	197377	5023.13	23726	56593	28.67
NAVKARCORP	EQ	25-Jan-2021	41.90	42.15	42.80	39.90	40.65	40.50	40.68	437046	177.80	2523	203802	46.63
NAVNETEDUL	EQ	25-Jan-2021	81.55	81.60	82.80	79.90	79.90	80.10	80.96	93047	75.33	2661	40604	43.64
NBCC	EQ	25-Jan-2021	31.45	31.65	32.10	30.50	30.95	30.75	31.18	8159688	2543.84	22733	3055563	37.45
NBIFIN	EQ	25-Jan-2021	1629.05	1629.10	1658.40	1628.70	1628.70	1631.50	1645.43	663	10.91	141	543	81.90
NBVENTURES	EQ	25-Jan-2021	59.90	60.10	60.75	58.00	58.20	58.10	58.71	539755	316.91	3010	253251	46.92
NCC	EQ	25-Jan-2021	57.10	58.50	61.00	57.60	59.85	60.00	59.42	12213194	7257.31	51120	3182499	26.06
NCLIND	EQ	25-Jan-2021	149.25	152.20	154.00	146.00	147.15	147.50	150.36	237712	357.42	3381	107018	45.02
NCPSESDL24	EQ	25-Jan-2021	102.71	102.60	103.10	102.60	103.01	103.01	102.77	247	0.25	10	160	64.78
NDGL	EQ	25-Jan-2021	705.00	681.00	719.00	680.00	680.00	684.85	688.14	186	1.28	31	106	56.99
NDL	EQ	25-Jan-2021	28.45	28.40	30.00	27.95	28.25	28.00	28.42	30396	8.64	182	22271	73.27
NDRAUTO	EQ	25-Jan-2021	220.10	231.00	231.00	209.10	210.50	210.40	213.04	8428	17.95	421	7047	83.61
NDTV	EQ	25-Jan-2021	38.20	37.85	38.85	37.05	37.50	37.40	37.39	10315	3.86	215	6882	66.72
NECCLTD	EQ	25-Jan-2021	9.15	9.15	9.35	9.00	9.05	9.10	9.12	8156	0.74	67	6016	73.76
NECLIFE	EQ	25-Jan-2021	21.00	21.70	21.70	20.20	20.55	20.40	20.49	272783	55.89	909	113445	41.59
NELCAST	EQ	25-Jan-2021	71.95	73.00	73.00	69.00	69.90	69.75	71.00	87570	62.17	1106	43737	49.95
NELCO	EQ	25-Jan-2021	217.90	220.05	222.35	209.55	209.90	211.20	214.58	130087	279.14	3445	44599	34.28
NEOGEN	EQ	25-Jan-2021	707.85	725.00	745.00	708.00	722.00	720.25	720.25	19879	143.18	1598	9727	48.93
NESCO	EQ	25-Jan-2021	587.30	585.50	591.90	559.70	568.45	568.60	572.65	60073	344.01	3942	27073	45.07
NESTLEIND	EQ	25-Jan-2021	17589.60	17652.00	17700.00	17229.85	17400.00	17415.25	17359.48	116436	20212.69	27225	54140	46.50
NETF	EQ	25-Jan-2021	179.82	179.16	179.16	174.43	179.16	179.16	178.91	120	0.21	36	119	99.17
NETFCONSUM	EQ	25-Jan-2021	67.03	69.04	69.04	66.35	67.00	67.45	68.00	3475	2.36	154	2818	81.09
NETFDIVOPP	EQ	25-Jan-2021	34.38	34.38	35.10	33.50	33.50	33.97	34.27	746	0.26	60	643	86.19
NETFIT	EQ	25-Jan-2021	26.78	27.00	27.09	26.19	26.59	26.28	26.55	1106758	293.86	2633	778330	70.33
NETFLTGILT	EQ	25-Jan-2021	22.46	25.00	25.00	22.00	22.41	22.42	22.75	18937	4.31	92	12234	64.60
NETFMID150	EQ	25-Jan-2021	82.49	83.50	84.00	81.50	81.96	81.58	81.80	69208	56.61	655	52249	75.50
NETFNIF100	EQ	25-Jan-2021	148.93	151.00	159.00	145.04	147.75	147.60	148.03	2303	3.41	139	934	40.56
NETFNV20	EQ	25-Jan-2021	77.72	80.50	80.50	77.10	77.45	77.59	77.83	10974	8.54	111	10013	91.24
NETWORK18	EQ	25-Jan-2021	37.00	37.20	37.70	36.50	37.15	37.00	37.02	1294097	479.02	2703	719306	55.58
NEULANDLAB	EQ	25-Jan-2021	1356.60	1363.40	1388.50	1356.00	1365.15	1372.10	1374.12	88404	1214.78	6718	45284	51.22
NEWGEN	EQ	25-Jan-2021	298.65	298.20	301.05	282.50	289.00	288.80	291.81	80298	234.32	3776	34442	42.89
NEXTMEDIA	BE	25-Jan-2021	5.60	5.60	5.60	5.35	5.60	5.60	5.36	615	0.03	10	-	-
NFL	EQ	25-Jan-2021	42.15	42.30	42.55	39.35	40.05	40.25	41.12	1053464	433.14	4235	445996	42.34
NH	EQ	25-Jan-2021	459.25	459.25	468.35	450.60	460.00	460.10	463.50	161036	746.41	3409	132515	82.29
NHAI	N1	25-Jan-2021	1066.45	1069.00	1069.00	1061.00	1067.00	1067.00	1065.63	3343	35.62	56	2568	76.82
NHAI	N2	25-Jan-2021	1256.00	1256.00	1258.90	1251.01	1255.00	1255.00	1253.52	7153	89.66	24	6625	92.62
NHAI	N4	25-Jan-2021	1212.36	1212.46	1212.46	1212.36	1212.36	1212.36	1212.41	100	1.21	2	50	50.00
NHAI	N6	25-Jan-2021	1394.66	1372.70	1392.00	1372.70	1392.00	1392.00	1388.89	155	2.15	7	120	77.42
NHAI	N8	25-Jan-2021	1199.85	1198.00	1199.99	1198.00	1199.99	1199.99	1199.33	143	1.72	4	143	100.00
NHAI	N9	25-Jan-2021	1266.75	1240.80	1240.80	1240.75	1240.75	1240.75	1240.76	400	4.96	4	400	100.00
NHAI	NA	25-Jan-2021	1288.39	1289.00	1289.00	1285.00	1285.00	1285.17	1285.46	3314	42.60	49	2000	60.35
NHAI	NC	25-Jan-2021	1130.00	1159.99	1159.99	1159.99	1159.99	1159.99	1159.99	1	0.01	1	1	100.00
NHAI	NE	25-Jan-2021	1259.50	1253.00	1253.00	1251.15	1253.00	1252.57	1252.57	285	3.57	5	260	91.23
NHBTF2014	N6	25-Jan-2021	7200.00	7249.00	7250.00	7200.00	7200.00	7200.00	7215.40	87	6.28	15	87	100.00
NHBTF2023	N6	25-Jan-2021	6805.51	6850.00	6850.00	6825.00	6825.00	6825.00	6839.80	49	3.35	9	49	100.00
NHPC	EQ	25-Jan-2021	24.20	24.35	24.45	23.60	23.65	23.70	23.94	3405030	815.30	6274	1465047	43.03
NHPC	N5	25-Jan-2021	1314.61	1349.80	1349.80	1349.80	1349.80	1349.80	1349.80	1	0.01	1	1	100.00
NIACL	EQ	25-Jan-2021	131.45	132.75	134.50	126.00	128.00	127.50	129.66	331591	429.93	5980	132146	39.85
NIFTYBEES	EQ	25-Jan-2021	153.91	174.88	174.88	152.22	152.60	152.46	153.53	1877148	2881.91	17501	743154	39.59
NIFTYEES	EQ	25-Jan-2021	19059.00	18200.01	18700.00	18200.01	18650.00	18629.97	18574.99	24	4.46	13	17	70.83
NIITLTD	EQ	25-Jan-2021	188.75	189.00	199.50	183.15	193.55	193.05	191.81	1638440	3142.70	29933	394266	24.06
NILAINFRA	BE	25-Jan-2021	5.60	5.60	5.70	5.35	5.40	5.40	5.52	113500	6.26	248	-	-
NILASPACES	BE	25-Jan-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	105275	1.84	142	-	-
NILKAMAL	EQ	25-Jan-2021	1470.40	1477.80	1484.00	1424.95	1468.00	1464.35	1455.55	7696	112.02	1305	3482	45.24
NIPPOBATRY	EQ	25-Jan-2021	656.80	685.00	685.00	654.00	657.00	655.95	662.87	770	5.10	158	415	53.90
NIRAJ	BE	25-Jan-2021	39.85	40.00	41.80	37.90	41.65	41.65	41.37	11192	4.63	31	-	-
NITCO	EQ	25-Jan-2021	23.65	24.40	24.45	22.60	22.90	22.95	23.41	39114	9.16	372	19250	49.22
NITINFIRE	BZ	25-Jan-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.66	94999	0.63	41	-	-
NITINSPIN	BE	25-Jan-2021	79.75	81.65	83.00	78.50	79.80	79.40	80.05	22541	18.04	129	-	-
NKIND	BE	25-Jan-2021	17.10	17.10	17.10	17.10	17.10	17.10	17.10	151	0.03	5	-	-
NLCINDIA	EQ	25-Jan-2021	52.45	52.85	53.25	51.00	51.55	51.40	51.93	1206085	626.37	8637	689518	57.17
NMDC	EQ	25-Jan-2021	111.90	112.95	113.10	107.60	110.45	110.10	109.67	9389203	10297.52	32171	3089466	32.90
NOCIL	EQ	25-Jan-2021	149.20	150.15	152.00	142.75	144.45	143.90	145.23	1063397	1544.38	12009	397454	37.38
NOIDATOLL	BE	25-Jan-2021	6.10	6.25	6.25	5.95	6.00	5.95	5.97	12529	0.75	50	-	-
NORBTEAEXP	EQ	25-Jan-2021	7.75	7.40	7.95	7.40	7.95	7.90	7.60	12976	0.99	56	8745	67.39
NOVARTIND	EQ	25-Jan-2021	667.60	670.00	670.00	651.00	658.80	655.85	659.96	6256	41.29	498	4139	66.16
NPBET	EQ	25-Jan-2021	173.29	176.80	177.98	167.95	174.00	174.00	173.42	160	0.28	28	118	73.75
NRAIL	EQ	25-Jan-2021	217.45	216.15	220.95	210.00	210.00	211.55	214.36	8469	18.15	412	5320	62.82
NRBBEARING	EQ	25-Jan-2021	106.90	108.40	108.55	102.90	103.65	103.75	104.78	196237	205.61	2956	84724	43.17
NSIL	EQ	25-Jan-2021	967.20	967.25	981.05	939.95	961.95	960.90	957.61	1728	16.55	332	1019	58.97
NTPC	EQ	25-Jan-2021	94.05	95.05	95.30	92.70	93.25	93.20	93.77	18599824	17440.27	58083	6564629	35.29
NTPC	N4	25-Jan-2021	1165.00	1129.00	1129.00	1128.00	1128.00	1128.00	1128.33	120	1.35	2	120	100.00
NTPC	N6	25-Jan-2021	1450.00	1450.00	1450.00	1434.90	1435.00	1435.00	1435.27	590	8.47	15	576	97.63
NTPC	N7	25-Jan-2021	14.59	14.55	14.85	14.55	14.65	14.59	14.57	140156	20.43	101	130179	92.88
NTPC	NC	25-Jan-2021	1240.00	1225.00	1225.00	1225.00	1225.00	1225.00	1225.00	1000	12.25	1	1000	100.00
NTPC	ND	25-Jan-2021	1316.20	1344.94	1344.94	1320.00	1320.00	1320.00	1324.16	6	0.08	2	6	100.00
NUCLEUS	EQ	25-Jan-2021	585.85	593.85	595.95	573.45	584.90	583.10	582.67	26784	156.06	1808	11165	41.69
NXTDIGITAL	EQ	25-Jan-2021	522.05	528.00	532.50	512.05	527.70	524.75	523.48	2544	13.32	205	1891	74.33
OAL	EQ	25-Jan-2021	606.20	614.80	624.00	578.20	585.50	588.20	594.97	42624	253.60	1757	26642	62.50
OBEROIRLTY	EQ	25-Jan-2021	567.45	600.00	601.00	545.30	553.00	550.75	571.88	1511858	8645.99	72372	526440	34.82
OCCL	EQ	25-Jan-2021	917.05	930.85	938.60	885.00	894.00	891.40	910.19	19127	174.09	2576	7516	39.30
OFSS	EQ	25-Jan-2021	3314.65	3350.00	3350.00	3267.00	3295.00	3315.95	3288.96	42369	1393.50	8517	25337	59.80
OIL	EQ	25-Jan-2021	111.50	112.00	112.50	108.55	110.90	110.50	110.51	833331	920.91	7988	292911	35.15
OILCOUNTUB	BE	25-Jan-2021	5.70	5.45	5.45	5.45	5.45	5.45	5.45	1019	0.06	4	-	-
OLECTRA	EQ	25-Jan-2021	129.55	130.35	134.55	128.05	129.00	128.85	131.75	187544	247.08	3217	102170	54.48
OMAXAUTO	EQ	25-Jan-2021	45.20	48.00	53.85	47.20	52.00	51.85	51.38	699526	359.44	6771	292596	41.83
OMAXE	EQ	25-Jan-2021	74.80	75.00	75.05	73.00	74.60	73.90	73.58	27577	20.29	683	18636	67.58
OMKARCHEM	BE	25-Jan-2021	9.05	8.60	8.60	8.60	8.60	8.60	8.60	105	0.01	2	-	-
OMMETALS	EQ	25-Jan-2021	24.70	25.20	25.25	23.50	23.55	23.50	24.02	135890	32.64	447	81519	59.99
ONELIFECAP	BE	25-Jan-2021	8.35	8.65	8.65	8.00	8.10	8.10	8.08	3681	0.30	20	-	-
ONEPOINT	BE	25-Jan-2021	16.65	15.85	15.85	15.85	15.85	15.85	15.85	4726	0.75	26	-	-
ONGC	EQ	25-Jan-2021	92.75	93.05	93.75	90.00	92.00	91.35	91.38	28522112	26064.48	122623	7747885	27.16
ONMOBILE	EQ	25-Jan-2021	54.00	55.20	55.20	51.30	51.90	51.45	51.88	319282	165.64	2984	175348	54.92
ONWARDTEC	EQ	25-Jan-2021	86.75	90.00	90.00	82.40	84.00	84.40	84.65	62866	53.22	1110	31698	50.42
OPTIEMUS	BE	25-Jan-2021	86.75	88.95	89.00	83.60	85.00	84.85	86.66	36484	31.62	305	-	-
OPTOCIRCUI	BE	25-Jan-2021	5.30	5.40	5.40	5.05	5.20	5.05	5.12	331556	16.98	552	-	-
ORBTEXP	EQ	25-Jan-2021	71.85	71.30	72.20	68.65	69.20	69.35	69.71	9938	6.93	230	6578	66.19
ORCHPHARMA	BE	25-Jan-2021	268.40	281.80	281.80	281.80	281.80	281.80	281.80	90	0.25	12	-	-
ORICONENT	BE	25-Jan-2021	22.95	23.45	23.45	22.35	22.60	22.60	22.69	55337	12.56	211	-	-
ORIENTABRA	EQ	25-Jan-2021	24.85	25.25	25.30	24.05	24.30	24.20	24.41	50068	12.22	407	25708	51.35
ORIENTALTL	EQ	25-Jan-2021	10.95	11.00	11.10	10.45	10.45	10.50	10.66	93587	9.98	127	86697	92.64
ORIENTBELL	EQ	25-Jan-2021	216.15	217.20	225.00	214.00	218.40	218.10	219.57	55903	122.75	1534	30378	54.34
ORIENTCEM	EQ	25-Jan-2021	81.70	83.90	84.90	80.25	83.00	82.90	82.90	846127	701.48	6387	329533	38.95
ORIENTELEC	EQ	25-Jan-2021	256.65	261.00	264.90	240.00	244.70	243.70	252.59	579801	1464.50	17707	202024	34.84
ORIENTHOT	EQ	25-Jan-2021	24.30	24.70	25.85	23.10	24.25	23.85	24.36	205010	49.93	1279	92723	45.23
ORIENTLTD	EQ	25-Jan-2021	97.35	102.00	102.00	94.95	95.35	95.35	95.55	597	0.57	63	366	61.31
ORIENTPPR	EQ	25-Jan-2021	20.95	21.10	21.40	20.75	20.90	20.80	20.95	373001	78.16	929	187710	50.32
ORIENTREF	EQ	25-Jan-2021	229.85	230.30	232.30	218.60	221.50	223.75	223.10	276135	616.06	4329	224687	81.37
ORISSAMINE	EQ	25-Jan-2021	2388.40	2398.00	2485.00	2351.15	2382.00	2373.65	2409.30	10002	240.98	1993	5183	51.82
ORTEL	BZ	25-Jan-2021	1.25	1.30	1.30	1.20	1.20	1.20	1.28	64432	0.83	26	-	-
OSWALAGRO	EQ	25-Jan-2021	11.40	11.40	11.65	10.30	10.45	10.40	10.85	280464	30.44	787	151634	54.07
PAEL	BZ	25-Jan-2021	2.15	2.25	2.25	2.10	2.10	2.10	2.17	546	0.01	6	-	-
PAGEIND	EQ	25-Jan-2021	29349.60	29680.00	29890.00	29056.10	29329.00	29278.60	29527.30	35529	10490.75	16519	10865	30.58
PAISALO	EQ	25-Jan-2021	687.40	690.10	700.40	680.00	683.20	693.25	692.11	10099	69.90	448	6192	61.31
PALASHSECU	BE	25-Jan-2021	43.65	42.00	44.45	41.75	44.45	41.75	41.76	1609	0.67	5	-	-
PALREDTEC	BE	25-Jan-2021	66.40	69.60	69.70	69.50	69.70	69.70	69.67	16821	11.72	102	-	-
PANACEABIO	EQ	25-Jan-2021	198.20	199.90	203.95	194.00	197.30	197.20	198.85	124864	248.29	3046	39223	31.41
PANACHE	EQ	25-Jan-2021	41.25	42.25	42.25	39.65	40.00	40.05	40.10	77741	31.17	90	54044	69.52
PANAMAPET	EQ	25-Jan-2021	94.30	96.90	101.00	92.20	99.00	99.50	97.39	294275	286.60	3166	144109	48.97
PAR	SM	25-Jan-2021	68.80	66.25	66.25	65.40	65.40	65.65	65.90	14000	9.23	5	10000	71.43
PARABDRUGS	BZ	25-Jan-2021	5.75	5.50	5.50	5.50	5.50	5.50	5.50	123	0.01	3	-	-
PARACABLES	EQ	25-Jan-2021	8.95	8.90	8.95	8.50	8.55	8.55	8.72	134977	11.77	416	97032	71.89
PARAGMILK	EQ	25-Jan-2021	118.80	119.70	120.80	112.40	114.20	113.90	115.30	627079	723.03	5820	303523	48.40
PARSVNATH	BE	25-Jan-2021	5.05	5.15	5.15	4.80	4.85	4.80	4.95	48538	2.40	117	-	-
PATELENG	EQ	25-Jan-2021	12.50	12.90	12.95	11.05	11.80	11.75	11.96	1314020	157.19	2298	614579	46.77
PATINTLOG	EQ	25-Jan-2021	29.60	29.80	30.25	28.20	28.50	28.45	28.95	56016	16.22	524	31141	55.59
PATSPINLTD	BE	25-Jan-2021	5.80	5.80	5.85	5.80	5.85	5.85	5.81	3378	0.20	5	-	-
PCJEWELLER	EQ	25-Jan-2021	25.70	25.80	26.20	24.20	25.75	25.80	25.17	3485141	877.33	9111	1221874	35.06
PDMJEPAPER	EQ	25-Jan-2021	21.70	22.25	22.90	21.70	22.00	21.95	22.26	255807	56.95	1441	131845	51.54
PDSMFL	EQ	25-Jan-2021	621.55	624.00	625.70	621.00	624.00	623.85	623.11	1076	6.70	128	805	74.81
PEARLPOLY	EQ	25-Jan-2021	18.50	18.75	18.80	17.70	17.70	17.80	18.14	4405	0.80	43	4052	91.99
PEL	EQ	25-Jan-2021	1487.45	1528.00	1533.95	1452.20	1466.00	1467.55	1479.55	2058412	30455.20	64503	256251	12.45
PENIND	EQ	25-Jan-2021	21.50	21.70	21.90	20.10	20.40	20.30	20.59	272926	56.21	1041	177998	65.22
PENINLAND	EQ	25-Jan-2021	6.15	6.15	6.25	6.00	6.20	6.10	6.14	66762	4.10	176	63760	95.50
PERSISTENT	EQ	25-Jan-2021	1544.00	1565.00	1585.00	1491.00	1531.95	1539.00	1554.73	80082	1245.06	10268	23098	28.84
PETRONET	EQ	25-Jan-2021	241.40	244.00	244.30	234.15	241.20	241.90	237.92	5972250	14209.46	68585	2847749	47.68
PFC	EQ	25-Jan-2021	115.65	116.15	116.90	112.55	113.85	114.25	114.58	5322968	6099.14	67309	1170730	21.99
PFC	N2	25-Jan-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	30	0.35	1	30	100.00
PFC	N3	25-Jan-2021	1312.50	1324.00	1324.00	1324.00	1324.00	1324.00	1324.00	208	2.75	6	208	100.00
PFC	N4	25-Jan-2021	1064.98	1066.00	1066.00	1061.70	1061.70	1061.70	1063.11	358	3.81	6	282	78.77
PFC	N5	25-Jan-2021	1210.72	1201.00	1209.50	1201.00	1209.50	1209.50	1208.28	800	9.67	6	800	100.00
PFC	N6	25-Jan-2021	1130.00	1138.00	1139.00	1138.00	1139.00	1139.00	1138.26	135	1.54	5	110	81.48
PFC	N8	25-Jan-2021	1422.60	1421.00	1421.00	1421.00	1421.00	1421.00	1421.00	30	0.43	1	30	100.00
PFIZER	EQ	25-Jan-2021	4818.40	4825.00	4825.00	4650.00	4717.00	4721.05	4719.41	51858	2447.39	8656	22382	43.16
PFOCUS	EQ	25-Jan-2021	45.40	48.00	48.00	45.25	45.30	45.50	45.87	131643	60.38	655	95515	72.56
PFS	EQ	25-Jan-2021	18.70	19.00	19.00	18.15	18.45	18.25	18.46	486349	89.76	2181	325344	66.90
PGEL	EQ	25-Jan-2021	142.75	145.00	149.85	142.00	149.85	149.85	147.14	39598	58.26	552	32551	82.20
PGHH	EQ	25-Jan-2021	11289.50	11340.40	11389.95	11139.40	11280.00	11273.95	11246.60	3022	339.87	1174	1436	47.52
PGHL	EQ	25-Jan-2021	7095.90	7095.90	7200.00	7075.00	7077.00	7100.00	7112.88	20348	1447.33	3005	14898	73.22
PGIL	EQ	25-Jan-2021	186.20	188.20	190.15	177.00	178.00	178.40	182.40	4261	7.77	237	2957	69.40
PHILIPCARB	EQ	25-Jan-2021	198.35	203.45	204.00	187.85	196.15	194.90	194.51	2128589	4140.33	33748	548768	25.78
PHOENIXLTD	EQ	25-Jan-2021	736.60	753.70	753.70	715.05	725.55	729.75	727.90	93657	681.73	6514	59325	63.34
PIDILITIND	EQ	25-Jan-2021	1735.25	1749.75	1779.75	1742.20	1768.90	1765.50	1761.88	899845	15854.16	31899	380580	42.29
PIGL	SM	25-Jan-2021	13.50	13.00	14.15	13.00	14.15	14.15	13.56	220000	29.84	18	52000	23.64
PIIND	EQ	25-Jan-2021	2154.80	2154.00	2163.50	2062.60	2130.55	2130.40	2122.59	227396	4826.68	30489	123100	54.13
PILANIINVS	EQ	25-Jan-2021	1810.65	1835.00	1879.65	1823.65	1860.00	1850.15	1851.94	4768	88.30	908	2765	57.99
PILITA	EQ	25-Jan-2021	11.15	11.60	11.80	10.90	11.05	11.15	11.29	231033	26.08	649	87989	38.09
PIONDIST	EQ	25-Jan-2021	121.60	120.60	124.10	118.60	121.65	122.05	122.19	23355	28.54	502	15281	65.43
PIONEEREMB	EQ	25-Jan-2021	38.00	38.75	39.55	37.40	39.30	39.00	38.62	41030	15.85	268	26847	65.43
PITTIENG	EQ	25-Jan-2021	65.10	66.05	66.05	61.50	62.30	62.25	62.61	208816	130.74	1698	66987	32.08
PKTEA	BE	25-Jan-2021	184.15	183.55	183.95	174.95	180.05	181.25	175.69	1356	2.38	47	-	-
PLASTIBLEN	EQ	25-Jan-2021	245.35	247.05	247.05	234.05	237.65	239.80	241.31	18145	43.79	849	12377	68.21
PNB	EQ	25-Jan-2021	34.55	35.00	35.10	33.50	34.10	34.15	34.32	83484252	28649.19	91996	17001358	20.36
PNBGILTS	EQ	25-Jan-2021	43.85	43.95	44.65	42.55	42.90	42.90	43.23	213456	92.27	1514	115708	54.21
PNBHOUSING	EQ	25-Jan-2021	368.20	374.00	374.00	356.85	362.50	361.40	363.57	139358	506.66	4690	47283	33.93
PNC	EQ	25-Jan-2021	20.70	20.85	20.90	19.15	19.70	19.95	19.97	15896	3.17	272	9522	59.90
PNCINFRA	EQ	25-Jan-2021	187.60	190.00	192.35	180.05	186.65	187.40	188.63	1567697	2957.07	21317	459900	29.34
PODDARHOUS	BE	25-Jan-2021	194.95	190.00	202.90	185.25	190.20	190.20	194.23	4327	8.40	55	-	-
PODDARMENT	EQ	25-Jan-2021	190.20	194.05	194.05	183.75	185.10	185.65	186.38	9542	17.78	431	5551	58.17
POKARNA	BZ	25-Jan-2021	200.10	204.10	206.85	191.20	195.00	196.50	198.43	20466	40.61	232	-	-
POLYCAB	EQ	25-Jan-2021	1278.80	1270.00	1270.00	1185.00	1217.00	1211.45	1214.87	1161971	14116.40	84746	446654	38.44
POLYMED	EQ	25-Jan-2021	510.60	514.10	528.00	505.30	520.55	522.85	519.99	55027	286.14	2672	30647	55.69
POLYPLEX	EQ	25-Jan-2021	698.25	701.75	707.95	679.95	683.35	681.90	687.24	55608	382.16	3267	22050	39.65
PONNIERODE	EQ	25-Jan-2021	159.55	159.15	162.75	156.20	159.40	157.55	159.33	1192	1.90	78	655	54.95
POWERGRID	EQ	25-Jan-2021	194.20	194.45	196.80	189.60	190.00	190.20	190.75	5283901	10078.85	51337	1954250	36.98
POWERINDIA	EQ	25-Jan-2021	1244.70	1250.80	1269.00	1200.00	1210.00	1207.85	1222.82	42007	513.67	2094	34001	80.94
POWERMECH	EQ	25-Jan-2021	416.10	418.90	425.05	411.55	415.00	416.05	417.55	17027	71.10	854	11146	65.46
PPAP	EQ	25-Jan-2021	270.50	274.00	274.00	260.10	267.30	262.95	265.47	18093	48.03	816	11480	63.45
PPL	EQ	25-Jan-2021	114.10	115.15	116.85	109.00	111.90	110.85	112.25	142087	159.49	2540	79173	55.72
PRABHAT	EQ	25-Jan-2021	74.60	74.85	76.50	74.10	75.85	75.70	75.54	24230	18.30	425	16127	66.56
PRAENG	BE	25-Jan-2021	9.95	9.50	9.90	9.50	9.50	9.50	9.60	12693	1.22	38	-	-
PRAJIND	EQ	25-Jan-2021	116.90	118.00	118.80	111.95	115.50	115.20	115.88	969563	1123.55	11155	283006	29.19
PRAKASH	EQ	25-Jan-2021	53.55	53.75	54.40	50.75	51.85	51.90	51.86	1063145	551.31	7943	590818	55.57
PRAKASHSTL	BE	25-Jan-2021	0.90	0.90	0.95	0.85	0.90	0.90	0.90	37867	0.34	48	-	-
PRAXIS	EQ	25-Jan-2021	56.80	59.30	59.60	54.15	59.60	59.20	58.64	35635	20.90	401	24558	68.92
PRECAM	EQ	25-Jan-2021	44.00	44.90	44.90	41.00	42.00	42.05	42.33	192517	81.50	1302	99651	51.76
PRECOT	BE	25-Jan-2021	84.90	87.90	89.10	84.80	87.35	87.30	88.17	25060	22.09	121	-	-
PRECWIRE	EQ	25-Jan-2021	154.70	157.55	158.00	147.05	149.25	148.25	151.36	20188	30.56	692	13818	68.45
PREMEXPLN	EQ	25-Jan-2021	143.15	144.85	148.35	138.10	144.30	145.70	142.53	31277	44.58	931	16307	52.14
PREMIER	BE	25-Jan-2021	5.05	5.15	5.30	4.80	4.85	4.95	5.10	12247	0.63	41	-	-
PREMIERPOL	EQ	25-Jan-2021	44.20	45.75	45.95	42.60	42.60	42.85	44.57	18290	8.15	228	9025	49.34
PRESSMN	EQ	25-Jan-2021	23.85	23.90	24.80	23.00	23.05	23.15	23.50	24653	5.79	224	15235	61.80
PRESTIGE	EQ	25-Jan-2021	276.15	280.00	281.95	273.00	276.95	278.70	277.44	149558	414.94	4742	61133	40.88
PRICOLLTD	EQ	25-Jan-2021	49.60	50.40	50.40	47.80	47.80	48.00	48.53	247638	120.18	1485	140521	56.74
PRIMESECU	EQ	25-Jan-2021	41.15	41.65	41.65	39.35	39.35	39.50	40.20	9516	3.83	293	6114	64.25
PRINCEPIPE	EQ	25-Jan-2021	302.20	306.40	306.40	291.65	296.55	299.45	299.78	157600	472.45	9596	89929	57.06
PRIVISCL	EQ	25-Jan-2021	641.70	658.00	729.70	653.00	663.00	661.95	694.53	143610	997.42	9455	57644	40.14
PROSEED	BE	25-Jan-2021	0.40	0.35	0.45	0.35	0.40	0.35	0.37	145383	0.54	143	-	-
PROZONINTU	EQ	25-Jan-2021	20.70	21.00	21.00	20.10	20.35	20.15	20.39	101293	20.65	585	69990	69.10
PRSMJOHNSN	EQ	25-Jan-2021	83.90	85.00	89.00	84.65	87.65	88.30	87.06	568576	494.99	5224	309523	54.44
PSB	EQ	25-Jan-2021	13.20	13.30	13.45	12.85	12.95	12.95	13.10	198549	26.00	550	126785	63.86
PSPPROJECT	EQ	25-Jan-2021	415.75	420.00	422.00	416.05	419.00	419.50	420.47	123431	518.99	3426	16742	13.56
PSUBNKBEES	EQ	25-Jan-2021	20.43	21.20	21.20	19.83	20.22	20.21	20.34	294757	59.95	783	151090	51.26
PTC	EQ	25-Jan-2021	59.10	59.20	60.75	58.35	60.50	60.20	59.62	1677760	1000.34	12110	1034031	61.63
PTL	EQ	25-Jan-2021	45.90	46.00	47.15	44.65	44.75	44.80	45.73	68202	31.19	681	36196	53.07
PUNJABCHEM	EQ	25-Jan-2021	757.80	751.20	809.80	751.20	789.60	789.55	788.09	12879	101.50	997	5556	43.14
PUNJLLOYD	BZ	25-Jan-2021	2.25	2.20	2.35	2.15	2.15	2.15	2.18	228730	4.99	197	-	-
PURVA	EQ	25-Jan-2021	80.65	81.80	83.15	77.75	78.80	78.80	80.10	86000	68.89	1077	38885	45.22
PVR	EQ	25-Jan-2021	1519.65	1540.00	1547.00	1455.90	1463.00	1462.80	1491.89	1703942	25420.99	54263	257904	15.14
QGOLDHALF	EQ	25-Jan-2021	2140.45	2145.00	2155.35	2120.00	2130.00	2128.05	2127.73	729	15.51	98	611	83.81
QNIFTY	EQ	25-Jan-2021	1492.00	1536.76	1536.76	1478.00	1478.00	1478.00	1488.26	18	0.27	7	15	83.33
QUESS	EQ	25-Jan-2021	553.40	560.00	562.70	534.40	539.80	537.60	543.30	91083	494.86	4398	37701	41.39
QUICKHEAL	EQ	25-Jan-2021	166.70	167.50	168.95	161.85	162.00	163.00	164.80	240887	396.99	7163	58240	24.18
RADICO	EQ	25-Jan-2021	514.85	518.00	520.75	496.25	501.00	499.10	505.58	209924	1061.33	9282	80715	38.45
RADIOCITY	BE	25-Jan-2021	23.05	24.20	24.20	22.60	23.10	22.95	23.15	77655	17.98	259	-	-
RAIN	EQ	25-Jan-2021	133.00	134.25	134.85	126.70	130.00	129.50	129.54	1677164	2172.61	16286	623916	37.20
RAJESHEXPO	EQ	25-Jan-2021	485.35	486.05	487.40	476.60	479.00	478.90	479.75	192420	923.14	6197	132993	69.12
RAJRATAN	EQ	25-Jan-2021	527.40	534.90	594.00	525.40	572.00	560.75	565.33	60555	342.34	3057	25393	41.93
RAJRAYON	BZ	25-Jan-2021	0.15	0.15	0.20	0.15	0.20	0.20	0.16	106073	0.17	26	-	-
RAJSREESUG	EQ	25-Jan-2021	16.65	17.45	17.45	15.75	16.00	16.10	16.28	11395	1.85	110	10030	88.02
RAJTV	EQ	25-Jan-2021	35.20	35.10	35.50	34.15	34.25	34.45	34.90	4724	1.65	116	2822	59.74
RALLIS	EQ	25-Jan-2021	285.70	288.00	288.90	276.50	277.05	277.75	280.71	246645	692.35	8851	102756	41.66
RAMANEWS	EQ	25-Jan-2021	14.65	14.75	14.95	14.50	14.85	14.80	14.75	58550	8.64	212	40582	69.31
RAMASTEEL	BE	25-Jan-2021	78.65	81.00	81.00	75.10	76.00	76.45	76.90	6172	4.75	72	-	-
RAMCOCEM	EQ	25-Jan-2021	809.30	815.30	818.05	779.15	783.45	786.40	798.20	1012754	8083.78	17879	189276	18.69
RAMCOIND	EQ	25-Jan-2021	216.40	217.50	218.50	216.00	216.00	216.25	216.58	37056	80.25	771	16950	45.74
RAMCOSYS	EQ	25-Jan-2021	670.55	676.00	676.00	627.25	636.95	638.25	642.95	134708	866.10	5832	64394	47.80
RAMKY	BE	25-Jan-2021	46.95	46.95	48.20	44.65	45.50	45.15	45.68	12737	5.82	134	-	-
RANASUG	EQ	25-Jan-2021	6.40	6.40	6.50	6.20	6.25	6.20	6.30	192266	12.11	251	145705	75.78
RANEENGINE	EQ	25-Jan-2021	261.10	269.80	269.80	252.00	258.00	257.10	259.15	2091	5.42	124	1184	56.62
RANEHOLDIN	EQ	25-Jan-2021	600.50	601.25	615.00	585.25	595.00	595.30	593.59	11582	68.75	781	7230	62.42
RATNAMANI	EQ	25-Jan-2021	1588.30	1605.00	1618.00	1538.05	1561.20	1571.30	1566.18	26848	420.49	5232	14437	53.77
RAYMOND	EQ	25-Jan-2021	328.20	329.20	331.65	321.00	323.45	322.50	324.20	350024	1134.77	7261	143994	41.14
RBL	EQ	25-Jan-2021	796.70	809.80	809.80	793.70	795.00	795.15	796.06	5589	44.49	379	3502	62.66
RBLBANK	EQ	25-Jan-2021	232.80	236.85	240.00	218.10	222.90	222.75	226.50	23771720	53842.57	151360	2728740	11.48
RCF	EQ	25-Jan-2021	54.85	55.30	55.80	53.10	53.30	53.40	54.13	1377122	745.44	6699	642037	46.62
RCOM	EQ	25-Jan-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.86	10985349	204.30	6238	6088199	55.42
RECLTD	EQ	25-Jan-2021	140.10	142.10	142.85	137.00	137.20	137.80	138.88	3391888	4710.70	16224	450442	13.28
RECLTD	N1	25-Jan-2021	1059.50	1057.50	1057.50	1055.90	1055.90	1055.90	1056.12	180	1.90	2	180	100.00
RECLTD	N2	25-Jan-2021	1171.00	1175.00	1175.00	1171.00	1175.00	1173.42	1173.37	1476	17.32	6	1476	100.00
RECLTD	N4	25-Jan-2021	1140.00	1135.00	1135.00	1135.00	1135.00	1135.00	1135.00	1000	11.35	1	1000	100.00
RECLTD	N9	25-Jan-2021	1275.00	1275.00	1275.00	1271.00	1273.00	1272.09	1272.39	1160	14.76	18	1000	86.21
RECLTD	NH	25-Jan-2021	1300.00	1290.55	1300.00	1290.55	1300.00	1300.00	1292.87	57	0.74	2	57	100.00
REDINGTON	EQ	25-Jan-2021	138.05	138.75	138.75	132.50	132.90	133.30	134.20	164315	220.51	4823	93760	57.06
REFEX	EQ	25-Jan-2021	92.35	95.20	95.20	89.00	90.00	90.50	90.67	61475	55.74	1265	32997	53.68
RELAXO	EQ	25-Jan-2021	835.90	853.70	853.70	821.00	825.00	826.20	832.80	115495	961.85	8235	28942	25.06
RELCAPITAL	BE	25-Jan-2021	10.65	10.65	10.80	10.15	10.20	10.25	10.35	584742	60.55	1336	-	-
RELIANCE	EQ	25-Jan-2021	2049.60	2034.95	2034.95	1932.00	1935.15	1941.00	1966.36	25016570	491916.02	723194	9041658	36.14
RELIANCEPP	E1	25-Jan-2021	1169.35	1169.00	1169.00	1068.00	1070.00	1077.25	1100.13	2405002	26458.09	93233	1590460	66.13
RELIGARE	EQ	25-Jan-2021	64.05	65.00	65.10	61.10	61.60	61.80	62.39	246023	153.50	1708	146362	59.49
RELINFRA	EQ	25-Jan-2021	30.35	30.05	31.10	29.60	30.50	30.35	30.31	1651008	500.40	4017	926079	56.09
REMSONSIND	EQ	25-Jan-2021	110.90	113.75	114.40	107.95	109.00	108.90	109.70	3848	4.22	203	1732	45.01
RENUKA	EQ	25-Jan-2021	9.65	9.85	10.00	8.70	8.95	9.00	9.10	9031385	821.99	6059	4977104	55.11
REPCOHOME	EQ	25-Jan-2021	261.40	264.60	265.25	249.15	251.50	250.75	254.08	218056	554.03	5169	103009	47.24
REPL	EQ	25-Jan-2021	134.05	135.50	137.50	132.40	135.75	135.55	135.05	6062	8.19	106	5395	89.00
REPRO	EQ	25-Jan-2021	364.00	364.05	371.80	355.00	368.20	366.25	364.65	13760	50.18	1326	3902	28.36
RESPONIND	EQ	25-Jan-2021	180.80	183.50	187.00	179.95	179.95	180.45	181.43	31174	56.56	738	2709	8.69
REVATHI	EQ	25-Jan-2021	591.85	584.95	602.75	584.95	595.00	596.20	595.67	1516	9.03	218	852	56.20
RGL	EQ	25-Jan-2021	295.40	296.50	299.80	280.50	281.30	282.95	286.77	4768	13.67	346	3517	73.76
RHFL	BE	25-Jan-2021	2.35	2.45	2.45	2.25	2.25	2.25	2.27	644731	14.63	834	-	-
RHFL	N4	25-Jan-2021	187.10	161.00	219.99	161.00	187.10	199.78	179.88	1224	2.20	24	550	44.93
RHFL	N6	25-Jan-2021	186.20	170.10	213.90	170.10	184.30	184.30	204.64	259	0.53	5	129	49.81
RHFL	N8	25-Jan-2021	159.00	145.00	145.00	128.10	128.10	128.10	128.16	1506	1.93	3	1501	99.67
RICOAUTO	EQ	25-Jan-2021	36.20	36.25	36.85	34.70	35.10	35.20	35.74	399117	142.64	1694	168257	42.16
RIIL	EQ	25-Jan-2021	390.80	394.00	394.80	381.00	383.00	382.10	386.81	116715	451.47	4077	32611	27.94
RITES	EQ	25-Jan-2021	258.25	259.65	260.45	255.25	256.65	257.25	257.51	157325	405.13	3985	72945	46.37
RKDL	EQ	25-Jan-2021	8.80	8.95	8.95	8.40	8.40	8.40	8.54	8134	0.69	79	7121	87.55
RKEC	EQ	25-Jan-2021	45.45	45.60	47.00	45.10	45.10	45.75	45.68	4912	2.24	95	2674	54.44
RKFORGE	EQ	25-Jan-2021	578.90	594.00	598.40	533.50	540.50	540.65	561.71	26653	149.71	1903	13806	51.80
RMCL	BE	25-Jan-2021	2.95	3.05	3.05	2.85	3.05	3.05	2.96	125628	3.72	122	-	-
RMDRIP	SM	25-Jan-2021	26.85	26.75	27.90	26.50	27.90	27.90	26.91	10000	2.69	4	10000	100.00
RML	EQ	25-Jan-2021	251.40	256.50	262.60	244.40	249.00	247.00	250.16	9877	24.71	460	5220	52.85
RNAVAL	BZ	25-Jan-2021	2.85	2.75	2.85	2.75	2.75	2.75	2.75	298995	8.23	378	-	-
ROHITFERRO	BE	25-Jan-2021	2.45	2.55	2.55	2.55	2.55	2.55	2.55	12078	0.31	10	-	-
ROHLTD	EQ	25-Jan-2021	72.55	73.45	73.45	71.15	71.75	72.20	72.18	18105	13.07	293	10679	58.98
ROLLT	BE	25-Jan-2021	3.70	3.85	3.85	3.55	3.60	3.60	3.63	22362	0.81	53	-	-
ROLTA	EQ	25-Jan-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	260496	11.20	306	260496	100.00
ROML	BE	25-Jan-2021	104.75	109.95	109.95	109.95	109.95	109.95	109.95	1676	1.84	26	-	-
ROSSARI	EQ	25-Jan-2021	880.50	883.20	915.00	862.00	864.35	880.35	881.74	167729	1478.94	9854	43613	26.00
ROSSELLIND	EQ	25-Jan-2021	122.15	123.30	123.95	116.45	119.55	121.10	119.32	12832	15.31	389	7377	57.49
ROUTE	EQ	25-Jan-2021	1214.50	1223.00	1255.25	1176.00	1247.95	1239.15	1229.47	443601	5453.95	28650	191227	43.11
RPGLIFE	EQ	25-Jan-2021	443.80	451.05	457.80	410.00	421.25	424.10	428.05	231275	989.97	6844	93695	40.51
RPOWER	BE	25-Jan-2021	3.40	3.45	3.45	3.30	3.35	3.35	3.38	8185561	276.32	4250	-	-
RPPINFRA	EQ	25-Jan-2021	62.20	63.00	64.25	60.05	60.10	60.45	61.40	31594	19.40	499	14448	45.73
RPPL	SM	25-Jan-2021	112.00	108.10	108.20	108.10	108.20	108.20	108.15	2000	2.16	2	1000	50.00
RSSOFTWARE	EQ	25-Jan-2021	29.50	29.00	29.50	28.05	28.05	28.05	28.34	59915	16.98	459	45066	75.22
RSWM	BE	25-Jan-2021	156.70	156.65	164.50	156.65	164.50	164.50	162.65	36714	59.72	139	-	-
RSYSTEMS	EQ	25-Jan-2021	115.65	115.25	117.25	113.30	113.80	114.60	114.59	11620	13.32	390	7431	63.95
RTNINFRA	EQ	25-Jan-2021	6.70	6.60	6.85	6.40	6.50	6.50	6.53	781202	50.98	930	424121	54.29
RTNPOWER	EQ	25-Jan-2021	3.00	3.05	3.15	3.00	3.15	3.15	3.09	14743938	455.59	5540	9329136	63.27
RUBYMILLS	EQ	25-Jan-2021	195.20	196.25	196.25	187.00	188.70	188.05	190.00	7725	14.68	634	3568	46.19
RUCHI	EQ	25-Jan-2021	617.70	618.00	623.85	599.00	599.00	602.10	607.74	14691	89.28	1450	9583	65.23
RUCHINFRA	BE	25-Jan-2021	7.15	7.15	7.25	6.80	7.10	6.95	6.98	113351	7.92	280	-	-
RUCHIRA	BE	25-Jan-2021	62.10	63.00	63.90	61.00	61.55	61.65	61.89	23255	14.39	139	-	-
RUPA	EQ	25-Jan-2021	289.70	292.90	296.85	285.00	286.35	288.60	291.32	56491	164.57	2762	23100	40.89
RUSHIL	EQ	25-Jan-2021	169.40	171.95	173.40	161.00	165.00	165.00	163.78	19038	31.18	1146	9205	48.35
RVHL	EQ	25-Jan-2021	24.95	26.25	26.25	23.10	23.85	23.50	23.96	45946	11.01	554	29362	63.91
RVNL	EQ	25-Jan-2021	28.95	29.30	30.45	28.35	28.80	28.75	29.12	7791406	2268.77	20038	2008683	25.78
S&SPOWER	BE	25-Jan-2021	15.05	15.80	15.80	14.30	14.30	14.30	15.20	13132	2.00	50	-	-
SABEVENTS	BE	25-Jan-2021	1.35	1.35	1.40	1.35	1.40	1.40	1.36	140	0.00	6	-	-
SABTN	BE	25-Jan-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	200	0.00	1	-	-
SADBHAV	EQ	25-Jan-2021	57.45	57.45	58.60	56.50	57.00	57.10	57.39	293061	168.18	1503	206713	70.54
SADBHIN	EQ	25-Jan-2021	18.55	18.80	18.80	17.65	18.00	18.00	18.25	178132	32.51	706	100479	56.41
SAFARI	EQ	25-Jan-2021	549.40	562.00	565.85	536.10	539.95	541.15	544.79	5142	28.01	370	3011	58.56
SAGARDEEP	BE	25-Jan-2021	34.75	35.70	36.45	33.20	36.45	36.45	35.93	23875	8.58	278	-	-
SAGCEM	EQ	25-Jan-2021	684.35	690.00	703.95	666.45	690.00	679.70	679.72	55465	377.01	4107	33111	59.70
SAIL	EQ	25-Jan-2021	58.20	59.50	60.20	56.50	58.05	58.25	58.43	52592712	30731.39	96703	13104787	24.92
SAKAR	EQ	25-Jan-2021	111.20	114.65	114.65	109.65	110.80	111.20	111.39	18118	20.18	248	6065	33.47
SAKHTISUG	EQ	25-Jan-2021	9.65	9.75	10.20	9.50	9.80	9.75	9.76	42031	4.10	152	31881	75.85
SAKSOFT	EQ	25-Jan-2021	351.05	355.00	355.00	332.60	337.90	336.75	342.42	32705	111.99	2167	15403	47.10
SAKUMA	EQ	25-Jan-2021	6.15	6.25	6.30	6.00	6.10	6.05	6.13	352466	21.62	503	272238	77.24
SALASAR	EQ	25-Jan-2021	279.50	280.10	302.00	280.10	288.00	285.60	291.49	99311	289.49	1967	32748	32.98
SALONA	EQ	25-Jan-2021	69.15	68.65	72.40	67.20	72.40	72.00	70.27	1898	1.33	85	1171	61.70
SALSTEEL	EQ	25-Jan-2021	4.00	4.05	4.20	3.80	3.80	3.80	3.83	62421	2.39	116	48997	78.49
SALZERELEC	EQ	25-Jan-2021	123.45	125.00	126.85	120.30	121.00	121.10	121.61	23321	28.36	583	14363	61.59
SAMBHAAV	EQ	25-Jan-2021	2.55	2.45	2.65	2.45	2.45	2.45	2.48	20291	0.50	82	12892	63.54
SANCO	EQ	25-Jan-2021	17.10	18.35	18.35	16.25	17.25	17.20	17.17	164471	28.24	304	66708	40.56
SANDESH	EQ	25-Jan-2021	697.50	698.00	718.00	675.10	676.65	688.95	700.50	2577	18.05	161	1954	75.82
SANDHAR	EQ	25-Jan-2021	242.05	248.00	248.00	234.55	237.00	238.90	237.86	18975	45.13	959	9592	50.55
SANGAMIND	BE	25-Jan-2021	88.40	87.40	87.40	84.00	84.50	84.50	84.38	13350	11.26	84	-	-
SANGHIIND	EQ	25-Jan-2021	35.35	35.85	36.50	34.80	35.50	35.30	35.76	1795758	642.10	5884	783066	43.61
SANGHVIMOV	EQ	25-Jan-2021	108.40	110.20	110.75	102.10	105.10	104.75	105.82	37462	39.64	643	24075	64.27
SANGINITA	EQ	25-Jan-2021	26.85	27.55	27.55	26.05	26.40	26.50	26.54	31008	8.23	225	21038	67.85
SANOFI	EQ	25-Jan-2021	8406.15	8380.00	8456.10	8235.00	8235.00	8298.95	8346.04	21772	1817.10	2468	15290	70.23
SANWARIA	BZ	25-Jan-2021	1.15	1.20	1.20	1.10	1.10	1.10	1.13	3890753	43.87	904	-	-
SARDAEN	EQ	25-Jan-2021	342.10	345.00	348.00	320.10	321.95	322.00	327.84	126514	414.76	4839	61947	48.96
SAREGAMA	EQ	25-Jan-2021	958.70	960.00	992.90	926.40	962.00	956.60	965.41	86809	838.06	8925	35162	40.51
SARLAPOLY	EQ	25-Jan-2021	27.10	27.40	27.90	26.05	26.20	26.15	26.49	55215	14.63	337	38948	70.54
SARVESHWAR	SM	25-Jan-2021	13.30	13.10	13.20	12.65	12.75	12.75	13.02	11200	1.46	7	11200	100.00
SASKEN	EQ	25-Jan-2021	839.35	843.55	854.95	819.00	825.00	823.55	830.11	25771	213.93	1714	12751	49.48
SASTASUNDR	EQ	25-Jan-2021	122.15	124.95	127.70	120.00	121.25	120.60	122.06	26745	32.65	579	18228	68.15
SATHAISPAT	BE	25-Jan-2021	3.00	2.85	3.15	2.85	2.90	3.10	3.10	26015	0.81	18	-	-
SATIA	EQ	25-Jan-2021	86.85	87.90	88.95	82.45	83.00	83.25	84.68	78800	66.73	1125	40635	51.57
SATIN	EQ	25-Jan-2021	75.35	75.65	76.75	71.60	71.95	71.65	72.72	193835	140.97	1764	115361	59.52
SATINPP	E1	25-Jan-2021	32.65	32.55	32.55	31.05	31.30	31.30	31.90	6512	2.08	112	6508	99.94
SBICARD	EQ	25-Jan-2021	1032.75	1034.40	1037.40	993.35	1014.00	1021.50	1013.65	2143108	21723.70	85424	992199	46.30
SBIETFIT	EQ	25-Jan-2021	265.12	271.00	271.00	261.40	266.00	262.74	266.95	3076	8.21	111	2170	70.55
SBIETFPB	EQ	25-Jan-2021	174.92	174.00	177.25	168.51	172.31	172.81	172.79	7580	13.10	78	7328	96.68
SBIETFQLTY	EQ	25-Jan-2021	130.22	132.45	132.45	129.10	129.34	129.34	129.79	1701	2.21	111	1350	79.37
SBILIFE	EQ	25-Jan-2021	862.55	865.90	882.75	853.00	861.00	862.85	869.52	2534590	22038.65	69325	891648	35.18
SBIN	EQ	25-Jan-2021	283.70	284.50	288.00	277.05	281.00	280.95	283.38	34034630	96448.29	246225	6123604	17.99
SBIN	N5	25-Jan-2021	10827.95	10848.00	10858.50	10822.01	10852.00	10844.41	10842.04	1742	188.87	157	1588	91.16
SBIN	N6	25-Jan-2021	10819.00	10800.00	10970.00	10800.00	10970.00	10970.00	10849.60	10	1.08	7	10	100.00
SCAPDVR	EQ	25-Jan-2021	1.70	1.85	1.85	1.85	1.85	1.85	1.85	108037	2.00	70	108037	100.00
SCHAEFFLER	EQ	25-Jan-2021	4513.60	4574.00	4574.00	4401.00	4449.50	4439.65	4442.92	7051	313.27	3224	3475	49.28
SCHAND	EQ	25-Jan-2021	63.30	63.30	64.50	61.60	63.20	63.10	62.45	86904	54.27	1715	30758	35.39
SCHNEIDER	EQ	25-Jan-2021	101.95	103.35	104.35	96.60	98.00	98.10	99.52	1141663	1136.19	13115	354217	31.03
SCI	EQ	25-Jan-2021	84.30	84.95	85.70	83.65	84.00	83.90	84.41	922284	778.47	5340	379367	41.13
SDBL	EQ	25-Jan-2021	29.65	29.55	29.70	28.80	29.15	29.00	29.21	42864	12.52	389	30780	71.81
SEAMECLTD	EQ	25-Jan-2021	456.50	457.00	464.85	438.55	442.00	442.20	447.09	7562	33.81	616	2952	39.04
SECURCRED	SZ	25-Jan-2021	15.20	15.95	15.95	15.95	15.95	15.95	15.95	1200	0.19	1	1200	100.00
SECURKLOUD	BE	25-Jan-2021	96.30	99.00	101.10	98.25	101.10	101.10	100.50	61567	61.88	509	-	-
SELAN	EQ	25-Jan-2021	132.25	134.80	135.15	127.50	128.00	127.90	128.87	52870	68.14	1215	31802	60.15
SELMCL	BZ	25-Jan-2021	2.00	1.90	2.00	1.90	1.90	1.90	1.92	81050	1.56	104	-	-
SEPOWER	BE	25-Jan-2021	5.00	4.75	4.75	4.75	4.75	4.75	4.75	5969	0.28	24	-	-
SEQUENT	EQ	25-Jan-2021	220.90	222.50	223.30	206.00	215.50	216.05	215.92	1247506	2693.61	17234	636607	51.03
SESHAPAPER	EQ	25-Jan-2021	146.60	147.30	148.45	144.00	145.05	144.35	145.18	13635	19.80	383	7005	51.38
SETCO	EQ	25-Jan-2021	13.65	14.15	14.15	13.00	13.00	13.05	13.19	124993	16.48	357	83558	66.85
SETF10GILT	EQ	25-Jan-2021	203.75	204.50	204.50	201.60	201.75	201.75	201.81	1319	2.66	13	1317	99.85
SETFGOLD	EQ	25-Jan-2021	4407.40	4409.00	4409.00	4376.65	4392.00	4382.95	4384.70	11242	492.93	1351	8413	74.84
SETFNIF50	EQ	25-Jan-2021	149.53	150.31	150.40	148.00	148.30	148.12	149.05	122882	183.16	1873	88599	72.10
SETFNIFBK	EQ	25-Jan-2021	310.77	313.99	315.39	308.96	312.50	311.04	312.32	40810	127.46	1018	23132	56.68
SETFNN50	EQ	25-Jan-2021	345.89	350.50	350.50	339.00	343.47	342.99	343.32	8488	29.14	390	6403	75.44
SETUINFRA	BE	25-Jan-2021	1.00	1.05	1.05	0.95	0.95	0.95	0.96	247414	2.38	120	-	-
SEYAIND	EQ	25-Jan-2021	61.25	61.40	61.70	60.70	60.70	60.85	61.18	8443	5.17	204	6332	75.00
SEZAL	BZ	25-Jan-2021	3.65	3.50	3.50	3.50	3.50	3.50	3.50	10	0.00	1	-	-
SFL	EQ	25-Jan-2021	2055.95	2060.25	2072.50	1988.45	2025.00	2016.25	2017.39	34413	694.25	5796	17315	50.32
SGBAPR28I	GB	25-Jan-2021	4909.62	4900.00	4925.00	4870.00	4888.00	4888.86	4896.12	200	9.79	72	175	87.50
SGBAUG24	GB	25-Jan-2021	4937.00	4988.50	4992.00	4945.00	4960.00	4960.00	4959.59	17	0.84	10	15	88.24
SGBAUG27	GB	25-Jan-2021	4928.38	4885.00	4930.00	4885.00	4902.00	4914.61	4920.24	49	2.41	14	39	79.59
SGBAUG28V	GB	25-Jan-2021	4949.99	5050.00	5050.00	4940.00	4949.00	4948.11	4952.81	1191	58.99	187	1021	85.73
SGBDC27VII	GB	25-Jan-2021	4865.50	4865.00	4997.99	4865.00	4997.99	4997.99	4909.33	6	0.29	2	4	66.67
SGBDEC25XI	GB	25-Jan-2021	4886.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	5	0.24	1	5	100.00
SGBFEB24	GB	25-Jan-2021	4950.00	4995.00	4998.00	4940.00	4940.00	4940.00	4966.67	27	1.34	7	18	66.67
SGBFEB28IX	GB	25-Jan-2021	4925.00	4910.10	4911.00	4910.10	4911.00	4911.00	4910.55	14	0.69	3	7	50.00
SGBJAN29IX	GB	25-Jan-2021	4898.66	4905.30	4940.00	4868.01	4935.00	4935.26	4915.30	145	7.13	53	123	84.83
SGBJUL25	GB	25-Jan-2021	4909.00	4900.00	4950.00	4900.00	4950.00	4950.00	4904.55	22	1.08	3	22	100.00
SGBJUL28IV	GB	25-Jan-2021	4900.76	4875.00	4910.00	4850.00	4883.99	4878.81	4872.92	1256	61.20	128	1080	85.99
SGBJUN27	GB	25-Jan-2021	4863.00	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	2	0.10	1	2	100.00
SGBJUN28	GB	25-Jan-2021	4876.05	4876.05	4885.00	4850.00	4877.00	4866.69	4865.75	135	6.57	32	109	80.74
SGBMAR24	GB	25-Jan-2021	4911.93	4908.00	4925.00	4905.00	4905.00	4909.56	4916.02	77	3.79	26	56	72.73
SGBMAR25	GB	25-Jan-2021	4925.00	4924.99	4924.99	4870.00	4870.00	4870.00	4877.20	62	3.02	8	51	82.26
SGBMAR28X	GB	25-Jan-2021	4961.81	4929.00	4929.00	4929.00	4929.00	4929.00	4929.00	1	0.05	1	1	100.00
SGBMAY25	GB	25-Jan-2021	4950.00	4856.20	4876.00	4856.00	4875.00	4875.06	4865.62	81	3.94	17	50	61.73
SGBMAY26	GB	25-Jan-2021	4881.00	4989.99	4990.00	4900.03	4900.03	4901.09	4978.73	114	5.68	14	103	90.35
SGBMAY28	GB	25-Jan-2021	4903.99	4866.00	4900.00	4866.00	4882.00	4882.00	4883.75	136	6.64	31	95	69.85
SGBN28VIII	GB	25-Jan-2021	4924.30	4949.00	4949.00	4910.00	4911.10	4913.65	4920.50	41	2.02	19	23	56.10
SGBNOV23	GB	25-Jan-2021	4930.00	4930.00	4989.00	4910.00	4979.00	4973.55	4935.09	163	8.04	29	158	96.93
SGBNOV24	GB	25-Jan-2021	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBNOV25IX	GB	25-Jan-2021	4948.50	4939.99	4939.99	4939.99	4939.99	4939.99	4939.99	1	0.05	1	1	100.00
SGBNOV26	GB	25-Jan-2021	4950.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	10	0.50	1	10	100.00
SGBOC28VII	GB	25-Jan-2021	4919.00	4949.00	4950.00	4881.00	4949.00	4949.00	4931.16	106	5.23	29	88	83.02
SGBOCT25	GB	25-Jan-2021	4901.15	4952.00	4952.00	4946.00	4948.00	4948.00	4950.19	16	0.79	7	16	100.00
SGBOCT25IV	GB	25-Jan-2021	4928.00	4890.00	4895.00	4890.00	4890.00	4891.25	4891.11	9	0.44	4	9	100.00
SGBOCT26	GB	25-Jan-2021	4900.00	4998.99	4998.99	4998.99	4998.99	4998.99	4998.99	1	0.05	1	1	100.00
SGBOCT27	GB	25-Jan-2021	4905.90	4905.90	4920.00	4900.00	4920.00	4920.00	4902.02	47	2.30	7	46	97.87
SGBOCT27VI	GB	25-Jan-2021	4901.10	4847.10	4947.50	4847.10	4856.01	4856.01	4874.43	4	0.19	3	2	50.00
SGBSEP24	GB	25-Jan-2021	4955.00	4906.00	4934.50	4870.10	4932.00	4932.00	4919.46	104	5.12	23	71	68.27
SGBSEP27	GB	25-Jan-2021	4909.50	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	1	0.05	1	1	100.00
SGBSEP28VI	GB	25-Jan-2021	4926.03	4919.11	4940.00	4900.00	4910.00	4917.51	4915.67	385	18.93	96	303	78.70
SGL	EQ	25-Jan-2021	9.95	10.15	10.15	9.25	9.55	9.40	9.64	32788	3.16	334	17401	53.07
SHAHALLOYS	BE	25-Jan-2021	9.95	9.55	10.00	9.50	9.50	9.50	9.75	1060	0.10	8	-	-
SHAKTIPUMP	BE	25-Jan-2021	379.95	375.00	385.25	361.00	367.00	365.20	372.07	32216	119.87	790	-	-
SHALBY	EQ	25-Jan-2021	109.20	109.60	110.65	105.40	108.80	108.15	108.22	171951	186.08	3180	64856	37.72
SHALPAINTS	EQ	25-Jan-2021	104.30	104.60	107.00	100.30	101.70	100.85	103.14	164157	169.30	2294	82512	50.26
SHANKARA	EQ	25-Jan-2021	336.90	339.95	341.00	322.80	329.00	328.65	332.79	41732	138.88	2074	21240	50.90
SHANTI	SM	25-Jan-2021	23.10	24.00	24.25	23.50	24.25	24.25	24.00	18000	4.32	4	18000	100.00
SHANTIGEAR	EQ	25-Jan-2021	121.55	121.75	123.60	121.50	121.50	121.50	121.96	50691	61.82	546	34884	68.82
SHARDACROP	EQ	25-Jan-2021	267.80	275.80	294.40	269.00	285.00	286.05	284.34	386361	1098.56	8684	169269	43.81
SHARDAMOTR	EQ	25-Jan-2021	1913.10	1985.00	2050.00	1890.00	1890.00	1902.00	1967.37	6515	128.17	1325	3039	46.65
SHAREINDIA	EQ	25-Jan-2021	181.45	182.35	185.95	171.35	171.35	174.50	177.55	6344	11.26	374	4640	73.14
SHARIABEES	EQ	25-Jan-2021	368.18	370.00	375.00	365.00	367.40	366.97	367.28	2110	7.75	48	1327	62.89
SHEMAROO	BE	25-Jan-2021	70.90	70.00	73.85	69.00	69.25	69.20	70.20	17906	12.57	196	-	-
SHIL	EQ	25-Jan-2021	174.90	176.85	176.95	163.85	170.00	168.80	170.85	103825	177.39	2442	63270	60.94
SHILPAMED	EQ	25-Jan-2021	428.45	433.50	436.00	420.00	422.00	421.25	425.83	139845	595.50	10501	68387	48.90
SHIRPUR-G	BZ	25-Jan-2021	8.00	7.60	8.00	7.60	7.60	7.60	7.63	14289	1.09	82	-	-
SHIVAMAUTO	EQ	25-Jan-2021	20.75	21.50	21.50	20.20	20.50	20.35	20.44	34660	7.09	206	23350	67.37
SHIVAMILLS	BE	25-Jan-2021	33.15	33.00	33.00	31.60	32.50	32.35	32.01	5122	1.64	25	-	-
SHIVATEX	EQ	25-Jan-2021	122.30	127.25	128.40	124.50	128.40	128.40	127.63	3638	4.64	98	2922	80.32
SHK	EQ	25-Jan-2021	122.75	123.95	125.75	119.60	121.00	122.65	122.15	432782	528.66	15910	256771	59.33
SHOPERSTOP	EQ	25-Jan-2021	200.35	202.90	203.15	200.00	201.45	201.00	201.18	85891	172.80	1885	49693	57.86
SHRADHA	EQ	25-Jan-2021	56.60	53.80	59.35	53.80	59.35	58.00	55.47	8756	4.86	73	5853	66.85
SHREDIGCEM	EQ	25-Jan-2021	62.15	62.95	63.70	60.60	61.10	61.15	62.08	709919	440.70	3992	341979	48.17
SHREECEM	EQ	25-Jan-2021	23694.30	24050.00	24050.00	23160.80	23225.00	23255.65	23538.36	55464	13055.32	17693	14698	26.50
SHREEPUSHK	EQ	25-Jan-2021	128.20	129.20	132.90	124.10	125.50	125.05	126.19	34179	43.13	1037	20698	60.56
SHREERAMA	EQ	25-Jan-2021	7.75	7.90	7.90	7.65	7.75	7.75	7.75	20881	1.62	97	16641	79.69
SHRENIK	EQ	25-Jan-2021	3.80	3.80	3.80	3.65	3.65	3.65	3.66	1880982	68.89	1286	1565932	83.25
SHREYANIND	EQ	25-Jan-2021	81.70	80.60	82.90	78.80	79.35	79.05	80.01	15986	12.79	377	9208	57.60
SHREYAS	EQ	25-Jan-2021	72.00	72.65	73.95	69.20	70.60	70.00	70.80	24568	17.39	440	15271	62.16
SHRIPISTON	BE	25-Jan-2021	645.50	675.90	675.95	650.00	655.00	655.00	665.94	352	2.34	34	-	-
SHRIRAMCIT	EQ	25-Jan-2021	1020.95	1022.00	1066.60	1002.50	1030.00	1024.40	1042.93	43667	455.42	7219	18834	43.13
SHRIRAMEPC	EQ	25-Jan-2021	4.65	4.80	5.55	4.65	5.00	5.05	5.23	1767225	92.42	1861	1259881	71.29
SHUBHLAXMI	SM	25-Jan-2021	18.30	19.20	19.20	19.20	19.20	19.20	19.20	2000	0.38	2	2000	100.00
SHYAMCENT	EQ	25-Jan-2021	5.95	5.85	6.10	5.80	5.85	5.85	5.96	45937	2.74	219	29895	65.08
SHYAMTEL	BE	25-Jan-2021	6.10	5.80	6.10	5.80	5.85	6.05	5.81	562	0.03	7	-	-
SICAGEN	EQ	25-Jan-2021	16.05	16.10	16.10	15.25	15.45	15.35	15.44	9524	1.47	116	6528	68.54
SICAL	BE	25-Jan-2021	17.40	17.75	17.75	16.60	17.00	17.00	16.84	79687	13.42	234	-	-
SIEMENS	EQ	25-Jan-2021	1663.85	1665.50	1709.00	1633.80	1666.05	1671.45	1679.60	389353	6539.58	19102	64869	16.66
SIGIND	EQ	25-Jan-2021	28.70	28.70	29.95	27.30	27.80	27.75	28.02	51552	14.44	663	19989	38.77
SIL	BE	25-Jan-2021	11.40	11.30	11.30	10.85	10.85	10.85	10.90	4111	0.45	28	-	-
SILINV	EQ	25-Jan-2021	206.25	209.00	212.05	199.10	199.10	200.05	202.27	2342	4.74	206	1232	52.60
SILLYMONKS	BE	25-Jan-2021	26.90	26.90	26.95	25.65	25.65	25.65	26.35	198	0.05	10	-	-
SILVERTUC	SM	25-Jan-2021	93.00	92.00	92.00	92.00	92.00	92.00	92.00	3000	2.76	1	3000	100.00
SIMBHALS	EQ	25-Jan-2021	7.15	7.30	7.30	6.80	7.10	7.10	6.98	4772	0.33	36	3846	80.60
SIMPLEXINF	EQ	25-Jan-2021	38.55	39.75	40.45	38.40	38.95	38.90	39.78	356966	142.01	1334	155541	43.57
SINTERCOM	EQ	25-Jan-2021	82.00	78.10	85.00	78.10	82.85	82.70	80.17	8851	7.10	77	7945	89.76
SINTEX	BE	25-Jan-2021	4.20	4.10	4.30	4.00	4.00	4.00	4.05	2568650	104.01	2081	-	-
SIRCA	EQ	25-Jan-2021	346.20	351.50	354.40	344.00	344.00	346.00	351.24	33930	119.18	602	27236	80.27
SIS	EQ	25-Jan-2021	399.80	400.10	402.15	391.00	391.75	392.10	394.76	78118	308.37	5502	34758	44.49
SITINET	BE	25-Jan-2021	1.20	1.15	1.15	1.15	1.15	1.15	1.15	994256	11.43	848	-	-
SIYSIL	EQ	25-Jan-2021	191.95	192.95	194.90	185.00	186.20	185.50	187.76	44001	82.61	1157	22583	51.32
SJVN	EQ	25-Jan-2021	25.20	25.25	25.40	24.90	24.95	24.95	25.06	1194276	299.34	3191	858929	71.92
SKFINDIA	EQ	25-Jan-2021	1814.50	1815.00	1829.00	1767.65	1783.00	1779.35	1794.74	15393	276.26	2302	6167	40.06
SKIL	BE	25-Jan-2021	3.65	3.80	3.80	3.50	3.50	3.50	3.56	155942	5.55	90	-	-
SKIPPER	EQ	25-Jan-2021	64.00	64.00	65.00	60.25	61.00	60.95	62.31	84853	52.88	802	49225	58.01
SKMEGGPROD	EQ	25-Jan-2021	56.65	56.50	57.15	55.40	56.25	56.40	56.33	50461	28.42	508	28946	57.36
SKSTEXTILE	SM	25-Jan-2021	29.25	29.95	30.45	27.80	30.45	30.25	29.40	24000	7.06	20	13000	54.17
SMARTLINK	BE	25-Jan-2021	87.20	87.20	87.70	86.25	86.80	86.85	86.81	7661	6.65	53	-	-
SMLISUZU	EQ	25-Jan-2021	520.90	526.80	533.80	500.95	504.40	505.05	513.30	40313	206.93	2988	15696	38.94
SMSLIFE	EQ	25-Jan-2021	575.85	581.95	581.95	565.20	566.00	570.80	571.53	2156	12.32	182	1535	71.20
SMSPHARMA	EQ	25-Jan-2021	114.55	115.45	115.45	110.10	112.00	112.05	111.99	126757	141.95	1399	81921	64.63
SMVD	SM	25-Jan-2021	9.00	9.00	9.00	9.00	9.00	9.00	9.00	2000	0.18	1	2000	100.00
SNOWMAN	EQ	25-Jan-2021	56.75	57.10	57.75	54.50	55.00	55.10	56.02	1741985	975.92	10294	667057	38.29
SOBHA	EQ	25-Jan-2021	479.30	482.00	485.95	475.00	479.10	479.70	479.79	149897	719.19	4617	81403	54.31
SOFTTECH	SM	25-Jan-2021	89.35	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	1	1600	100.00
SOLARA	EQ	25-Jan-2021	1345.90	1359.00	1396.45	1310.00	1339.90	1338.70	1347.90	111072	1497.13	12735	44840	40.37
SOLARINDS	EQ	25-Jan-2021	1175.45	1168.00	1183.85	1148.50	1172.00	1176.95	1173.17	15129	177.49	1809	8587	56.76
SOMANYCERA	EQ	25-Jan-2021	384.20	387.00	403.00	382.05	390.00	390.00	391.10	262318	1025.94	6247	178112	67.90
SOMATEX	BE	25-Jan-2021	3.25	3.10	3.25	3.10	3.10	3.10	3.20	35936	1.15	29	-	-
SOMICONVEY	EQ	25-Jan-2021	34.25	34.30	34.95	33.00	34.00	33.55	33.68	15238	5.13	218	9890	64.90
SONATSOFTW	EQ	25-Jan-2021	412.85	413.00	417.85	401.10	408.00	404.05	409.52	204355	836.88	10341	92178	45.11
SORILINFRA	EQ	25-Jan-2021	120.40	122.05	123.50	113.65	116.30	116.15	116.95	100578	117.63	1945	45207	44.95
SOTL	EQ	25-Jan-2021	669.85	675.00	677.80	655.00	660.00	658.60	661.41	11176	73.92	761	9050	80.98
SOUTHBANK	EQ	25-Jan-2021	8.55	8.65	8.75	8.20	8.25	8.25	8.37	16134953	1349.70	149024	6954507	43.10
SOUTHWEST	EQ	25-Jan-2021	49.30	48.30	49.70	48.10	48.75	48.40	48.74	29327	14.29	148	6397	21.81
SPAL	EQ	25-Jan-2021	157.50	161.00	163.30	152.70	154.00	155.30	159.37	48023	76.54	1939	24678	51.39
SPANDANA	EQ	25-Jan-2021	731.85	738.50	749.45	731.65	740.00	742.10	742.10	37206	276.11	1686	24583	66.07
SPARC	EQ	25-Jan-2021	181.85	182.00	187.95	178.10	184.20	184.15	183.12	852088	1560.35	12145	197072	23.13
SPCENET	BE	25-Jan-2021	1.55	1.60	1.60	1.60	1.60	1.60	1.60	13250	0.21	7	-	-
SPECIALITY	EQ	25-Jan-2021	45.05	46.45	47.30	44.80	44.90	44.95	45.31	60751	27.53	460	40296	66.33
SPENCERS	EQ	25-Jan-2021	77.45	78.70	78.70	75.00	76.10	76.25	76.49	286187	218.91	2753	131976	46.12
SPENTEX	BZ	25-Jan-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	7452	0.09	10	-	-
SPIC	EQ	25-Jan-2021	25.10	25.45	25.80	23.70	23.90	23.95	24.34	292230	71.14	1386	174307	59.65
SPICEJET	EQ	25-Jan-2021	87.95	88.10	88.85	84.55	86.00	85.55	86.22	2006536	1729.94	13415	862766	43.00
SPLIL	EQ	25-Jan-2021	43.70	44.65	45.55	41.50	41.65	41.70	42.51	81494	34.64	830	50702	62.22
SPMLINFRA	BE	25-Jan-2021	14.75	14.10	15.15	14.05	14.05	14.20	14.11	18323	2.59	69	-	-
SPTL	BE	25-Jan-2021	3.10	3.10	3.25	2.95	3.05	3.00	3.04	1000031	30.42	1045	-	-
SPYL	BE	25-Jan-2021	0.45	0.40	0.45	0.40	0.45	0.45	0.41	246951	1.01	68	-	-
SREEL	EQ	25-Jan-2021	147.75	149.80	149.80	144.25	146.25	146.45	147.09	40585	59.70	731	14015	34.53
SREIBNPNCD	N9	25-Jan-2021	740.00	690.00	690.00	689.00	689.00	689.00	689.01	70	0.48	2	70	100.00
SREIBNPNCD	NJ	25-Jan-2021	365.00	400.00	400.00	400.00	400.00	400.00	400.00	55	0.22	5	50	90.91
SREIBNPNCD	NL	25-Jan-2021	410.10	435.00	435.00	395.00	421.00	404.40	400.73	403	1.61	31	373	92.56
SREIBNPNCD	NO	25-Jan-2021	364.00	326.10	330.00	325.00	330.00	330.00	327.90	680	2.23	8	680	100.00
SREIBNPNCD	NP	25-Jan-2021	328.33	330.00	330.00	323.00	323.00	323.00	325.45	77	0.25	4	77	100.00
SREIBNPNCD	NR	25-Jan-2021	390.00	400.00	400.00	390.00	400.00	400.00	391.30	23	0.09	3	23	100.00
SREIBNPNCD	NS	25-Jan-2021	488.00	390.40	449.00	390.40	449.00	403.42	401.05	55	0.22	3	45	81.82
SREIBNPNCD	NV	25-Jan-2021	330.00	300.00	330.00	300.00	330.00	330.00	317.07	41	0.13	3	41	100.00
SREIBNPNCD	NX	25-Jan-2021	391.13	400.00	400.00	391.10	391.10	391.10	399.96	200	0.80	2	200	100.00
SREIBNPNCD	NY	25-Jan-2021	402.10	481.00	481.00	481.00	481.00	481.00	481.00	10	0.05	1	10	100.00
SREIBNPNCD	Y2	25-Jan-2021	489.99	401.10	401.10	392.00	392.00	392.00	397.09	25	0.10	5	25	100.00
SREIBNPNCD	Y4	25-Jan-2021	441.00	441.00	441.00	410.10	441.00	441.00	440.78	138	0.61	16	137	99.28
SREIBNPNCD	Y5	25-Jan-2021	500.00	451.10	510.00	451.10	501.00	501.00	481.71	12	0.06	3	7	58.33
SREIBNPNCD	Y8	25-Jan-2021	365.00	434.99	434.99	332.10	336.02	336.02	412.00	130	0.54	3	130	100.00
SREINFRA	EQ	25-Jan-2021	7.30	7.35	7.40	7.00	7.15	7.05	7.13	687313	49.01	1148	484966	70.56
SRF	EQ	25-Jan-2021	5405.30	5523.90	5523.90	5240.00	5381.90	5387.35	5392.12	327101	17637.68	31993	99859	30.53
SRHHYPOLTD	EQ	25-Jan-2021	237.75	244.40	244.40	232.15	234.00	233.55	236.79	10703	25.34	479	6446	60.23
SRIPIPES	EQ	25-Jan-2021	143.75	143.95	146.00	140.00	142.10	141.70	142.62	59634	85.05	1437	31993	53.65
SRPL	EQ	25-Jan-2021	31.50	31.55	31.55	31.50	31.50	31.50	31.52	78	0.02	4	52	66.67
SRTRANSFIN	EQ	25-Jan-2021	1150.65	1188.00	1264.80	1188.00	1200.55	1201.05	1227.80	7236073	88844.37	158213	691652	9.56
SRTRANSFIN	Y9	25-Jan-2021	1064.68	1062.60	1063.15	1062.25	1063.15	1063.10	1062.80	120	1.28	8	100	83.33
SRTRANSFIN	YB	25-Jan-2021	1050.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	2	5	100.00
SRTRANSFIN	YH	25-Jan-2021	1001.00	1013.99	1014.00	1003.37	1003.37	1003.37	1013.82	61	0.62	3	61	100.00
SRTRANSFIN	YI	25-Jan-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
SRTRANSFIN	YJ	25-Jan-2021	1053.39	1042.61	1045.00	1042.61	1045.00	1045.00	1043.76	61	0.64	3	61	100.00
SRTRANSFIN	YK	25-Jan-2021	1050.00	1055.00	1055.00	1050.01	1055.00	1054.76	1053.90	48	0.51	7	38	79.17
SRTRANSFIN	YM	25-Jan-2021	1241.00	1242.00	1245.00	1234.00	1243.00	1243.10	1234.89	210	2.59	5	210	100.00
SRTRANSFIN	YQ	25-Jan-2021	1025.00	1025.10	1025.10	1025.00	1025.00	1025.00	1025.04	90	0.92	2	90	100.00
SRTRANSFIN	YR	25-Jan-2021	1035.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1000	10.30	13	1000	100.00
SRTRANSFIN	YT	25-Jan-2021	1225.00	1222.00	1222.00	1215.00		1215.00	1220.35	145	1.77	4	145	100.00
SRTRANSFIN	YV	25-Jan-2021	1008.55	1005.01	1059.00	1004.00	1004.00	1004.00	1004.37	282	2.83	5	282	100.00
SRTRANSFIN	YX	25-Jan-2021	1019.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	100	1.01	2	100	100.00
SRTRANSFIN	YY	25-Jan-2021	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	50	0.51	1	50	100.00
SRTRANSFIN	Z1	25-Jan-2021	1188.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	50	0.60	1	50	100.00
SRTRANSFIN	Z2	25-Jan-2021	1189.00	1195.00	1195.00	1195.00	1195.00	1195.00	1195.00	15	0.18	3	15	100.00
SRTRANSFIN	Z6	25-Jan-2021	1031.00	1032.85	1032.85	1032.85	1032.85	1032.85	1032.85	5	0.05	1	5	100.00
SRTRANSFIN	Z8	25-Jan-2021	1061.00	1012.80	1012.80	1012.80	1012.80	1012.80	1012.80	10	0.10	1	10	100.00
SRTRANSFIN	Z9	25-Jan-2021	1025.50	1009.00	1112.60	1009.00	1112.55	1112.55	1047.84	64	0.67	3	64	100.00
SRTRANSFIN	ZC	25-Jan-2021	1160.00	1165.00	1175.00	1161.00	1175.00	1175.00	1170.38	42	0.49	6	42	100.00
SRTRANSFIN	ZD	25-Jan-2021	980.00	977.00	998.90	961.01	975.00	978.05	969.58	365	3.54	19	320	87.67
SRTRANSFIN	ZE	25-Jan-2021	981.70	1043.00	1043.00	981.11	986.00	986.00	1003.37	30	0.30	3	10	33.33
SRTRANSFIN	ZG	25-Jan-2021	995.05	1002.75	1002.75	1002.75	1002.75	1002.75	1002.75	5	0.05	1	5	100.00
SRTRANSFIN	ZJ	25-Jan-2021	1101.01	1050.00	1050.00	1043.54	1043.54	1043.54	1044.19	100	1.04	3	100	100.00
SSINFRA	SM	25-Jan-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	12000	0.95	4	3000	25.00
SSWL	EQ	25-Jan-2021	587.80	592.40	595.50	568.00	578.00	575.65	579.04	30928	179.08	2159	14558	47.07
STAMPEDE	BE	25-Jan-2021	0.75	0.75	0.75	0.75	0.75	0.75	0.75	14226	0.11	15	-	-
STAR	EQ	25-Jan-2021	847.30	855.00	874.80	809.00	840.95	837.60	843.64	669264	5646.21	28013	80080	11.97
STARCEMENT	EQ	25-Jan-2021	98.80	99.95	102.65	92.85	95.80	94.75	96.15	270071	259.67	3497	116283	43.06
STARPAPER	EQ	25-Jan-2021	110.85	112.40	112.40	107.45	108.05	108.40	109.17	65958	72.01	1382	24142	36.60
STCINDIA	EQ	25-Jan-2021	77.05	78.50	79.40	75.15	78.00	78.05	77.76	28705	22.32	525	19202	66.89
STEELCITY	EQ	25-Jan-2021	37.40	38.70	38.70	35.45	35.55	35.80	36.14	12742	4.61	208	9039	70.94
STEELXIND	EQ	25-Jan-2021	48.80	51.00	51.00	47.15	47.60	49.65	49.43	119617	59.12	378	98702	82.52
STEL	EQ	25-Jan-2021	92.85	94.60	94.60	87.80	89.00	89.40	90.98	82109	74.70	1085	37371	45.51
STERTOOLS	EQ	25-Jan-2021	203.35	207.00	208.20	200.10	201.00	200.85	202.82	6356	12.89	367	3418	53.78
STLTECH	EQ	25-Jan-2021	184.15	185.50	185.80	172.75	173.55	174.15	177.03	723454	1280.72	13022	321208	44.40
SUBCAPCITY	BE	25-Jan-2021	20.65	19.65	19.65	19.65	19.65	19.65	19.65	25	0.00	1	-	-
SUBEXLTD	EQ	25-Jan-2021	24.60	24.75	26.85	23.20	26.75	25.90	24.78	5374189	1331.93	11390	2794922	52.01
SUBROS	EQ	25-Jan-2021	330.10	334.95	334.95	319.00	325.25	326.05	324.74	26316	85.46	1464	10876	41.33
SUDARSCHEM	EQ	25-Jan-2021	504.30	505.15	509.50	491.35	500.00	499.80	500.61	110619	553.76	3108	56603	51.17
SUJANAUNI	BE	25-Jan-2021	0.30	0.30	0.35	0.25	0.35	0.30	0.30	1563571	4.76	711	-	-
SUMEETINDS	BE	25-Jan-2021	3.75	3.80	3.80	3.60	3.70	3.70	3.70	81350	3.01	36	-	-
SUMICHEM	EQ	25-Jan-2021	313.60	317.40	318.95	306.00	307.50	307.50	311.82	402219	1254.19	7578	192147	47.77
SUMIT	BE	25-Jan-2021	9.60	9.60	9.60	9.20	9.20	9.25	9.40	6770	0.64	34	-	-
SUMMITSEC	EQ	25-Jan-2021	558.80	553.15	566.35	545.00	552.00	553.65	552.95	5705	31.55	469	3758	65.87
SUNCLAYLTD	EQ	25-Jan-2021	3218.95	3250.00	3479.80	3245.10	3360.00	3367.65	3367.81	17914	603.31	3878	9445	52.72
SUNDARAM	EQ	25-Jan-2021	1.60	1.60	1.60	1.55	1.55	1.55	1.56	107301	1.67	231	41794	38.95
SUNDARMFIN	EQ	25-Jan-2021	1775.70	1780.00	1792.25	1732.20	1760.00	1761.30	1760.70	13924	245.16	1979	9549	68.58
SUNDARMHLD	EQ	25-Jan-2021	75.50	76.90	76.90	72.90	73.35	73.50	74.48	56851	42.34	526	37181	65.40
SUNDRMBRAK	EQ	25-Jan-2021	351.90	352.10	359.60	324.00	326.50	334.35	339.81	7268	24.70	432	4875	67.07
SUNDRMFAST	EQ	25-Jan-2021	564.65	568.00	575.00	552.30	559.95	560.75	561.91	77600	436.04	7715	38633	49.78
SUNFLAG	EQ	25-Jan-2021	58.35	58.95	60.50	55.55	57.00	56.85	57.19	265982	152.11	3904	99963	37.58
SUNPHARMA	EQ	25-Jan-2021	575.20	577.10	594.00	567.00	584.45	586.40	584.52	8149590	47636.39	127138	1382850	16.97
SUNTECK	EQ	25-Jan-2021	351.20	363.00	369.00	342.05	343.80	344.50	349.96	151506	530.21	7558	48166	31.79
SUNTV	EQ	25-Jan-2021	507.85	512.40	517.70	486.00	492.55	491.55	497.37	2275144	11315.88	35550	470352	20.67
SUPERHOUSE	EQ	25-Jan-2021	122.05	122.05	126.50	120.80	122.10	122.65	123.78	20259	25.08	510	7765	38.33
SUPERSPIN	EQ	25-Jan-2021	4.75	4.55	4.75	4.55	4.55	4.55	4.59	30715	1.41	95	29463	95.92
SUPPETRO	EQ	25-Jan-2021	394.05	399.00	406.85	370.00	373.95	372.35	380.96	135162	514.92	6929	80246	59.37
SUPRAJIT	EQ	25-Jan-2021	212.20	213.25	214.30	207.10	207.50	207.70	209.35	67105	140.49	2163	33414	49.79
SUPREMEENG	EQ	25-Jan-2021	25.95	26.50	26.50	24.70	25.55	24.75	25.14	19940	5.01	84	12270	61.53
SUPREMEIND	EQ	25-Jan-2021	1725.75	1838.00	1847.95	1720.00	1720.70	1732.40	1782.40	174049	3102.25	17600	44724	25.70
SURANASOL	BE	25-Jan-2021	10.40	9.90	10.70	9.90	9.95	9.90	10.04	42304	4.25	189	-	-
SURANAT&P	EQ	25-Jan-2021	5.05	5.05	5.15	4.80	4.85	4.80	4.90	180725	8.86	326	117787	65.17
SURYALAXMI	BE	25-Jan-2021	32.80	32.80	33.70	31.20	31.20	31.25	31.59	3996	1.26	44	-	-
SURYAROSNI	EQ	25-Jan-2021	369.15	373.90	383.00	365.00	378.75	377.15	376.43	143816	541.36	5118	78680	54.71
SUTLEJTEX	EQ	25-Jan-2021	44.50	44.70	45.00	42.10	42.15	42.35	42.77	56675	24.24	593	34390	60.68
SUULD	EQ	25-Jan-2021	158.00	165.90	165.90	150.10	150.10	151.00	158.16	76313	120.70	790	49557	64.94
SUVEN	EQ	25-Jan-2021	80.30	79.80	80.70	76.30	76.30	76.40	77.26	397511	307.14	3501	218558	54.98
SUVENPHAR	EQ	25-Jan-2021	485.60	488.85	488.85	456.75	469.40	470.95	473.94	264855	1255.25	20734	96935	36.60
SUZLON	BE	25-Jan-2021	6.35	6.25	6.35	6.05	6.05	6.05	6.10	7386192	450.60	11086	-	-
SWANENERGY	EQ	25-Jan-2021	125.10	124.55	140.00	124.55	128.75	130.75	135.43	1642907	2224.99	16623	107965	6.57
SWARAJENG	EQ	25-Jan-2021	1318.70	1370.00	1370.00	1315.00	1319.50	1319.15	1332.28	19926	265.47	1979	11015	55.28
SWELECTES	EQ	25-Jan-2021	198.75	204.75	208.60	198.40	201.00	199.45	201.26	27924	56.20	552	20897	74.84
SWSOLAR	EQ	25-Jan-2021	240.70	241.20	244.70	234.05	236.75	236.75	239.68	355445	851.92	6331	140794	39.61
SYMPHONY	EQ	25-Jan-2021	990.65	995.00	1038.90	961.00	1020.10	1020.90	1000.38	135887	1359.39	8895	40044	29.47
SYNCOM	BZ	25-Jan-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	64225	1.96	190	-	-
SYNGENE	EQ	25-Jan-2021	584.45	589.40	595.00	574.45	584.35	585.95	585.30	383239	2243.09	16456	155965	40.70
TAINWALCHM	EQ	25-Jan-2021	75.85	78.25	78.30	72.00	72.10	72.55	73.62	13705	10.09	480	8457	61.71
TAJGVK	EQ	25-Jan-2021	133.60	134.30	135.45	133.00	133.20	133.45	133.82	49139	65.76	1498	25983	52.88
TAKE	EQ	25-Jan-2021	57.30	57.85	58.10	50.50	54.60	54.20	54.32	2271566	1233.94	11431	683850	30.10
TALBROAUTO	EQ	25-Jan-2021	178.30	181.15	181.35	169.45	173.30	173.65	172.91	35209	60.88	650	12001	34.09
TALWALKARS	BZ	25-Jan-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.86	19307	0.36	44	-	-
TALWGYM	BZ	25-Jan-2021	1.40	1.40	1.40	1.35	1.35	1.35	1.35	7971	0.11	27	-	-
TANLA	EQ	25-Jan-2021	732.20	746.00	746.00	695.60	695.60	698.50	708.95	230956	1637.35	10063	131073	56.75
TARC	EQ	25-Jan-2021	25.00	25.75	25.80	23.75	23.85	24.10	24.46	563012	137.73	1993	417861	74.22
TARMAT	EQ	25-Jan-2021	53.05	53.00	54.30	52.00	52.25	52.35	52.53	19071	10.02	342	7484	39.24
TASTYBITE	EQ	25-Jan-2021	11883.35	12000.00	12092.00	11766.05	11901.15	11947.10	11917.97	1292	153.98	830	468	36.22
TATACAPHSG	N2	25-Jan-2021	1064.00	1047.00	1051.00	1047.00	1051.00	1051.00	1048.30	83	0.87	5	83	100.00
TATACAPHSG	N6	25-Jan-2021	1042.10	1048.99	1050.00	1048.99	1050.00	1050.00	1049.60	33	0.35	4	23	69.70
TATACHEM	EQ	25-Jan-2021	519.30	524.80	525.60	503.85	506.00	507.10	514.52	4117136	21183.69	53710	452038	10.98
TATACOFFEE	EQ	25-Jan-2021	116.75	118.70	121.50	115.05	116.30	116.65	118.16	3837593	4534.58	28952	972755	25.35
TATACOMM	EQ	25-Jan-2021	1032.50	1044.00	1051.95	1020.00	1026.30	1030.80	1036.31	739860	7667.25	5418	683203	92.34
TATACONSUM	EQ	25-Jan-2021	584.75	587.80	589.85	570.00	573.55	573.60	578.74	2016556	11670.59	42891	499284	24.76
TATAELXSI	EQ	25-Jan-2021	2565.85	2608.00	2615.90	2408.00	2488.95	2478.75	2489.13	803876	20009.55	65755	136850	17.02
TATAINVEST	EQ	25-Jan-2021	1070.10	1071.00	1084.70	1045.00	1053.00	1057.45	1059.13	35215	372.97	3117	13463	38.23
TATAMETALI	EQ	25-Jan-2021	747.10	753.60	762.85	703.55	717.95	718.65	729.96	244842	1787.25	12221	77975	31.85
TATAMOTORS	EQ	25-Jan-2021	289.35	296.90	299.50	277.35	278.70	279.15	284.75	164346913	467973.26	726552	9512206	5.79
TATAMTRDVR	EQ	25-Jan-2021	113.55	116.00	117.00	108.10	110.45	110.20	111.12	8893582	9882.59	42540	3392007	38.14
TATAPOWER	EQ	25-Jan-2021	79.40	84.00	84.00	78.00	79.30	79.25	79.92	55671719	44493.72	137412	11989369	21.54
TATASTEEL	EQ	25-Jan-2021	647.00	651.00	661.85	631.00	651.15	651.95	650.01	16348473	106266.68	168973	1703958	10.42
TATASTLBSL	EQ	25-Jan-2021	40.90	41.25	41.95	39.75	40.75	40.85	40.83	7738753	3159.78	10377	3136138	40.53
TATASTLLP	EQ	25-Jan-2021	701.90	702.05	712.75	660.60	662.80	665.50	677.97	242302	1642.75	11511	88447	36.50
TATASTLPP	E1	25-Jan-2021	220.15	224.80	232.85	204.25	218.30	219.35	218.87	747102	1635.22	10545	159815	21.39
TBZ	EQ	25-Jan-2021	75.70	78.30	78.30	71.80	73.70	72.50	73.50	328010	241.09	7307	104048	31.72
TCFSL	NB	25-Jan-2021	1043.16	1043.01	1044.45	1043.00	1043.70	1043.70	1043.56	1167	12.18	11	1067	91.43
TCFSL	ND	25-Jan-2021	1095.00	1099.98	1100.00	1095.10	1095.10	1095.10	1099.38	120	1.32	5	110	91.67
TCFSL	NF	25-Jan-2021	1145.10	1142.50	1150.00	1142.50	1145.00	1145.00	1147.68	835	9.58	8	485	58.08
TCFSL	NH	25-Jan-2021	1059.00	1060.00	1060.00	1056.05	1058.00	1058.14	1058.53	196	2.07	10	196	100.00
TCFSL	NJ	25-Jan-2021	1086.50	1081.00	1084.00	1080.03	1083.01	1083.00	1081.95	308	3.33	8	229	74.35
TCI	EQ	25-Jan-2021	247.35	247.00	249.80	240.20	241.55	242.70	244.75	26176	64.07	813	14385	54.95
TCIDEVELOP	EQ	25-Jan-2021	311.50	322.30	322.30	306.35	307.10	307.90	309.94	1353	4.19	780	451	33.33
TCIEXP	EQ	25-Jan-2021	913.45	915.00	948.50	901.05	906.00	906.50	915.66	15466	141.62	2229	5427	35.09
TCIFINANCE	BE	25-Jan-2021	4.80	4.60	4.80	4.60	4.70	4.80	4.75	3111	0.15	17	-	-
TCNSBRANDS	EQ	25-Jan-2021	408.30	415.00	418.60	401.70	410.00	407.75	410.75	17752	72.92	1245	11112	62.60
TCPLPACK	EQ	25-Jan-2021	345.45	343.25	348.90	342.20	344.45	344.75	345.03	3629	12.52	182	2598	71.59
TCS	EQ	25-Jan-2021	3303.10	3308.95	3339.80	3278.65	3298.00	3291.30	3314.24	2272887	75328.90	122553	1208668	53.18
TDPOWERSYS	EQ	25-Jan-2021	138.50	142.45	144.00	131.75	134.50	135.10	138.23	50529	69.85	1149	29613	58.61
TEAMLEASE	EQ	25-Jan-2021	2761.00	2830.00	2870.00	2680.00	2773.00	2779.85	2806.47	18946	531.71	4226	6929	36.57
TECHM	EQ	25-Jan-2021	980.85	985.85	997.90	962.20	977.00	972.05	980.72	2751784	26987.19	69731	1231644	44.76
TECHNOE	EQ	25-Jan-2021	259.95	267.00	267.50	255.00	257.30	257.65	257.91	45341	116.94	2694	14087	31.07
TEJASNET	EQ	25-Jan-2021	141.50	144.00	147.00	135.00	135.95	136.65	140.25	482738	677.04	12352	232520	48.17
TEMBO	SM	25-Jan-2021	192.50	187.00	203.90	180.00	203.90	196.95	184.91	58000	107.25	21	36000	62.07
TERASOFT	EQ	25-Jan-2021	48.95	48.95	49.90	46.55	46.55	46.55	47.20	57911	27.34	704	31214	53.90
TEXINFRA	EQ	25-Jan-2021	55.30	55.20	56.00	54.20	55.00	54.95	55.00	59035	32.47	380	50844	86.13
TEXMOPIPES	EQ	25-Jan-2021	22.15	22.25	23.95	22.25	22.85	22.55	22.79	76764	17.49	411	48161	62.74
TEXRAIL	EQ	25-Jan-2021	30.90	31.20	31.50	29.95	30.80	30.70	30.60	750449	229.63	2679	377744	50.34
TFCILTD	EQ	25-Jan-2021	51.00	52.00	52.00	48.80	49.15	49.10	49.39	355274	175.45	2021	251747	70.86
TGBHOTELS	BE	25-Jan-2021	5.65	5.80	5.80	5.40	5.50	5.40	5.45	21468	1.17	54	-	-
THANGAMAYL	EQ	25-Jan-2021	594.05	607.00	607.00	575.30	588.05	589.80	591.19	16202	95.78	2109	9127	56.33
THEINVEST	BZ	25-Jan-2021	116.00	112.05	115.80	110.25	114.40	114.35	113.30	934	1.06	36	-	-
THEJO	SM	25-Jan-2021	1092.45	1073.00	1073.00	1070.00	1070.00	1070.00	1071.50	200	2.14	2	200	100.00
THEMISMED	EQ	25-Jan-2021	330.85	331.05	332.90	320.00	321.00	323.35	323.90	8505	27.55	368	5658	66.53
THERMAX	EQ	25-Jan-2021	957.50	960.00	962.30	940.50	952.00	953.75	953.68	7179	68.46	1500	4068	56.67
THIRUSUGAR	BZ	25-Jan-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	6191	0.33	11	-	-
THOMASCOOK	EQ	25-Jan-2021	43.50	43.95	44.40	41.70	42.00	41.95	42.49	385510	163.79	4302	267615	69.42
THOMASCOTT	BE	25-Jan-2021	7.15	6.80	6.80	6.80	6.80	6.80	6.80	188	0.01	2	-	-
THYROCARE	EQ	25-Jan-2021	918.00	921.00	927.00	905.30	910.25	909.70	916.36	77191	707.35	7740	41584	53.87
TI	EQ	25-Jan-2021	28.00	25.00	27.45	25.00	26.05	26.05	26.12	302678	79.05	1215	154819	51.15
TIDEWATER	EQ	25-Jan-2021	4372.60	4370.00	4400.00	4321.00	4340.00	4327.25	4337.51	1491	64.67	436	958	64.25
TIIL	EQ	25-Jan-2021	353.30	358.00	360.00	344.05	349.00	346.85	349.77	21616	75.61	907	13375	61.88
TIINDIA	EQ	25-Jan-2021	823.25	827.35	830.00	750.10	779.00	781.30	777.18	268542	2087.04	18149	118508	44.13
TIJARIA	BE	25-Jan-2021	8.05	7.70	8.30	7.65	8.30	8.30	7.70	1722	0.13	14	-	-
TIL	EQ	25-Jan-2021	170.35	170.50	172.50	161.20	162.05	164.75	166.35	2604	4.33	190	1683	64.63
TIMESGTY	EQ	25-Jan-2021	25.25	25.05	26.50	25.05	25.90	25.85	25.68	5725	1.47	233	1749	30.55
TIMETECHNO	EQ	25-Jan-2021	51.40	51.85	52.05	49.65	50.35	50.40	50.51	492128	248.56	2521	301084	61.18
TIMKEN	EQ	25-Jan-2021	1223.15	1225.05	1233.00	1194.25	1206.00	1209.65	1212.24	8882	107.67	1692	3839	43.22
TINPLATE	EQ	25-Jan-2021	169.05	170.10	172.45	161.45	163.00	163.05	165.06	590242	974.23	12466	151020	25.59
TIPSINDLTD	EQ	25-Jan-2021	377.10	378.15	382.30	365.55	371.50	370.70	372.89	10984	40.96	536	6675	60.77
TIRUMALCHM	EQ	25-Jan-2021	92.55	94.00	94.40	89.40	89.55	89.80	91.55	418253	382.93	5724	131574	31.46
TIRUPATIFL	BE	25-Jan-2021	25.95	24.70	24.70	24.70	24.70	24.70	24.70	61	0.02	3	-	-
TITAN	EQ	25-Jan-2021	1491.20	1505.05	1512.80	1478.75	1498.60	1499.85	1494.60	1604484	23980.66	50816	317329	19.78
TMRVL	EQ	25-Jan-2021	12.00	12.25	12.30	11.55	11.85	11.80	11.96	29025	3.47	287	19989	68.87
TNPETRO	EQ	25-Jan-2021	40.35	40.70	41.75	38.50	39.00	39.05	40.12	389193	156.15	2071	169968	43.67
TNPL	EQ	25-Jan-2021	123.50	124.20	125.05	120.10	120.50	120.85	122.19	124778	152.47	1807	63543	50.92
TNTELE	BE	25-Jan-2021	3.90	4.00	4.05	4.00	4.05	4.05	4.04	600	0.02	7	-	-
TOKYOPLAST	EQ	25-Jan-2021	72.65	73.05	73.05	70.70	71.50	71.90	71.86	9465	6.80	247	4490	47.44
TORNTPHARM	EQ	25-Jan-2021	2690.35	2699.85	2711.30	2628.10	2633.00	2635.25	2648.66	379962	10063.89	27885	190158	50.05
TORNTPOWER	EQ	25-Jan-2021	319.20	321.00	322.25	308.00	313.95	314.35	314.74	1001146	3150.99	13096	228056	22.78
TOTAL	EQ	25-Jan-2021	67.80	67.80	69.50	65.00	66.00	65.85	66.17	46447	30.73	465	31603	68.04
TOUCHWOOD	BE	25-Jan-2021	93.80	94.00	94.00	90.00	90.00	90.10	90.13	6120	5.52	37	-	-
TPLPLASTEH	EQ	25-Jan-2021	157.90	166.60	166.60	154.95	156.25	156.25	159.31	10854	17.29	372	8427	77.64
TREEHOUSE	EQ	25-Jan-2021	7.80	8.00	8.00	7.45	7.45	7.50	7.59	53758	4.08	99	49663	92.38
TREJHARA	EQ	25-Jan-2021	29.80	31.00	31.00	28.35	28.35	28.35	28.73	21045	6.05	182	15459	73.46
TRENT	EQ	25-Jan-2021	660.50	666.00	677.00	652.80	662.10	670.75	669.06	410716	2747.94	16676	178730	43.52
TRF	BE	25-Jan-2021	97.15	97.15	99.00	92.35	93.85	93.95	94.82	6495	6.16	105	-	-
TRIDENT	EQ	25-Jan-2021	14.15	14.30	14.35	13.80	13.90	13.85	13.95	16480834	2298.28	34479	7546725	45.79
TRIGYN	EQ	25-Jan-2021	73.30	75.30	75.30	70.00	71.00	70.65	71.04	84835	60.27	734	42367	49.94
TRIL	BE	25-Jan-2021	17.85	17.95	17.95	17.00	17.10	17.00	17.16	80795	13.86	317	-	-
TRITURBINE	EQ	25-Jan-2021	88.90	90.70	90.70	85.40	86.10	86.15	86.79	54616	47.40	1084	24914	45.62
TRIVENI	EQ	25-Jan-2021	72.75	73.00	73.95	72.50	72.60	73.20	73.35	504344	369.96	5197	335001	66.42
TTKHLTCARE	EQ	25-Jan-2021	561.05	564.20	564.50	545.00	558.00	553.45	552.66	2383	13.17	608	1029	43.18
TTKPRESTIG	EQ	25-Jan-2021	5991.45	6069.95	6069.95	5900.10	5915.00	5936.70	5952.66	3514	209.18	1385	1673	47.61
TTL	EQ	25-Jan-2021	49.55	50.90	50.90	47.35	48.10	48.25	48.38	6119	2.96	214	4537	74.15
TTML	BE	25-Jan-2021	14.20	14.90	14.90	14.25	14.90	14.90	14.84	2985410	442.98	7561	-	-
TV18BRDCST	EQ	25-Jan-2021	29.30	29.80	29.95	29.05	29.20	29.10	29.39	4176089	1227.31	7942	1477381	35.38
TVSELECT	BE	25-Jan-2021	124.55	124.55	126.40	118.35	120.75	120.40	120.05	31777	38.15	415	-	-
TVSMOTOR	EQ	25-Jan-2021	521.95	532.95	548.05	519.35	540.00	542.75	536.96	9581971	51451.78	115618	1701587	17.76
TVSSRICHAK	EQ	25-Jan-2021	2062.05	2093.00	2116.40	1953.80	1964.00	1965.20	2004.70	37263	747.01	4898	14170	38.03
TVTODAY	EQ	25-Jan-2021	247.10	250.00	261.25	245.00	246.10	246.85	251.99	120384	303.35	3409	34775	28.89
TVVISION	BE	25-Jan-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.90	4800	0.09	13	-	-
TWL	EQ	25-Jan-2021	55.75	56.95	58.80	56.25	57.75	57.65	57.70	967697	558.33	7170	493318	50.98
UBL	EQ	25-Jan-2021	1246.25	1248.00	1263.95	1222.70	1252.65	1248.60	1248.04	374338	4671.87	13729	117517	31.39
UCALFUEL	EQ	25-Jan-2021	126.15	126.40	129.40	123.40	124.20	123.75	124.65	16571	20.66	731	9197	55.50
UCL	SM	25-Jan-2021	36.45	31.25	37.00	31.25	37.00	37.00	32.96	8000	2.64	4	6000	75.00
UCOBANK	EQ	25-Jan-2021	12.85	13.05	13.60	12.90	13.05	13.05	13.25	13961962	1849.59	19159	3385664	24.25
UFLEX	EQ	25-Jan-2021	365.00	368.25	369.90	351.65	357.00	356.80	358.16	73709	263.99	2980	40642	55.14
UFO	EQ	25-Jan-2021	87.05	88.15	88.15	82.30	82.80	83.55	84.90	201830	171.36	2448	118575	58.75
UGARSUGAR	EQ	25-Jan-2021	16.15	16.35	16.35	15.30	15.70	15.70	15.78	93605	14.77	423	51462	54.98
UJAAS	BE	25-Jan-2021	3.00	2.90	3.00	2.85	2.95	2.95	2.93	1514212	44.35	2009	-	-
UJJIVAN	EQ	25-Jan-2021	269.95	274.00	274.65	263.05	266.45	265.65	267.44	317201	848.31	8956	110244	34.76
UJJIVANSFB	EQ	25-Jan-2021	37.90	37.90	38.10	36.00	36.20	36.05	36.65	2457236	900.62	13388	1372532	55.86
ULTRACEMCO	EQ	25-Jan-2021	5534.80	5745.00	5831.80	5326.65	5371.95	5368.40	5615.98	3236487	181760.44	229469	490889	15.17
UMANGDAIRY	EQ	25-Jan-2021	62.45	63.00	63.20	60.90	61.50	61.35	62.26	16749	10.43	318	12165	72.63
UMESLTD	BE	25-Jan-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	9360	0.52	54	-	-
UNICHEMLAB	EQ	25-Jan-2021	292.95	294.45	296.45	289.10	293.80	293.85	292.68	85198	249.36	2082	51258	60.16
UNIDT	EQ	25-Jan-2021	264.45	283.85	283.85	259.85	262.00	261.90	265.35	7094	18.82	343	3642	51.34
UNIENTER	EQ	25-Jan-2021	79.95	78.55	80.85	74.35	74.60	75.25	77.40	49761	38.51	1590	18248	36.67
UNIINFO	SM	25-Jan-2021	23.60	23.05	24.75	23.00	24.75	23.60	23.60	6000	1.42	3	4000	66.67
UNIONBANK	EQ	25-Jan-2021	31.10	31.30	31.60	30.15	30.35	30.40	30.84	6960168	2146.18	13386	1680420	24.14
UNIPLY	BZ	25-Jan-2021	4.60	4.80	4.80	4.80	4.80	4.80	4.80	200662	9.63	126	-	-
UNITECH	BZ	25-Jan-2021	1.80	1.75	1.80	1.75	1.75	1.75	1.76	1533200	27.05	713	-	-
UNITEDTEA	EQ	25-Jan-2021	309.65	306.95	310.00	300.10	302.00	302.90	304.60	2220	6.76	108	1747	78.69
UNITY	BZ	25-Jan-2021	1.00	1.00	1.05	0.95	1.05	1.05	0.96	39705	0.38	17	-	-
UNIVASTU	EQ	25-Jan-2021	33.55	34.80	35.10	33.00	33.95	33.95	33.92	37259	12.64	447	21915	58.82
UNIVCABLES	EQ	25-Jan-2021	133.85	137.40	138.50	132.00	134.65	133.80	134.34	15859	21.31	463	8291	52.28
UNIVPHOTO	EQ	25-Jan-2021	189.35	188.25	191.65	185.10	190.00	187.05	187.78	1442	2.71	114	841	58.32
UPL	EQ	25-Jan-2021	566.95	571.70	593.00	567.00	589.60	588.15	584.75	13563025	79309.48	164559	2943169	21.70
URJA	BE	25-Jan-2021	7.75	7.70	7.70	7.40	7.40	7.40	7.42	1133047	84.10	5401	-	-
URJA-RE	BE	25-Jan-2021	2.75	3.85	3.85	3.85	3.85	3.85	3.85	592840	22.82	3888	-	-
USHAMART	EQ	25-Jan-2021	31.30	31.60	31.65	29.50	29.60	29.85	30.38	479326	145.60	1649	276779	57.74
UTIAMC	EQ	25-Jan-2021	556.65	563.85	565.00	549.05	552.25	551.25	551.34	222478	1226.61	7016	119532	53.73
UTIBANKETF	EQ	25-Jan-2021	310.55	303.60	317.77	303.60	312.52	311.77	312.51	804	2.51	53	494	61.44
UTINEXT50	EQ	25-Jan-2021	346.16	345.00	356.00	343.64	343.64	343.64	344.54	364	1.25	39	208	57.14
UTINIFTETF	EQ	25-Jan-2021	1541.26	1531.61	1553.49	1513.55	1525.20	1525.20	1535.36	876	13.45	50	860	98.17
UTISENSETF	EQ	25-Jan-2021	523.01	533.50	535.50	516.06	517.00	517.76	521.21	642	3.35	97	605	94.24
UTISXN50	EQ	25-Jan-2021	392.02	403.78	403.78	390.15	400.01	401.60	400.64	214	0.86	19	116	54.21
UTTAMSTL	BE	25-Jan-2021	8.00	8.25	8.25	7.60	7.95	7.90	7.79	93050	7.25	187	-	-
UTTAMSUGAR	EQ	25-Jan-2021	97.05	97.40	97.80	92.05	94.00	94.45	95.40	44376	42.34	870	16816	37.89
V2RETAIL	BE	25-Jan-2021	117.15	121.75	121.75	112.05	113.00	113.85	116.53	27996	32.62	250	-	-
VADILALIND	EQ	25-Jan-2021	805.10	803.65	811.60	800.00	805.00	802.80	804.09	2828	22.74	161	1927	68.14
VAIBHAVGBL	EQ	25-Jan-2021	2601.05	2640.00	2663.95	2595.00	2610.10	2624.40	2620.59	6309	165.33	1992	3793	60.12
VAISHALI	BE	25-Jan-2021	48.20	45.80	47.95	45.80	45.80	45.80	45.82	15257	6.99	259	-	-
VAKRANGEE	EQ	25-Jan-2021	63.05	64.00	64.15	60.30	60.50	60.80	61.73	2288642	1412.70	5777	1453111	63.49
VALIANTORG	EQ	25-Jan-2021	1404.85	1411.85	1432.05	1385.15	1387.70	1391.10	1408.52	9043	127.37	1457	5032	55.65
VARDHACRLC	EQ	25-Jan-2021	36.00	38.55	38.55	35.50	35.50	35.80	36.30	54263	19.70	324	42585	78.48
VARDMNPOLY	EQ	25-Jan-2021	14.50	15.00	15.00	14.00	14.00	14.05	14.29	18944	2.71	178	11325	59.78
VARROC	EQ	25-Jan-2021	428.80	429.85	434.70	419.30	421.90	421.10	423.43	94761	401.25	4068	51061	53.88
VASA	SM	25-Jan-2021	6.70	6.90	7.00	6.40	6.40	6.40	6.81	16000	1.09	4	16000	100.00
VASCONEQ	BE	25-Jan-2021	14.60	14.40	14.40	13.90	14.00	14.00	14.12	116816	16.50	186	-	-
VASWANI	EQ	25-Jan-2021	8.60	8.60	8.60	8.20	8.20	8.20	8.21	12772	1.05	43	12766	99.95
VBL	EQ	25-Jan-2021	904.00	912.60	917.15	885.40	899.90	892.75	898.65	139916	1257.36	18597	64255	45.92
VEDL	EQ	25-Jan-2021	165.55	165.90	167.70	162.45	166.05	165.20	165.33	13087676	21637.84	49187	2196756	16.78
VENKEYS	EQ	25-Jan-2021	1557.60	1565.00	1584.20	1513.00	1549.00	1541.20	1546.27	60272	931.97	5286	18994	31.51
VENUSREM	EQ	25-Jan-2021	164.80	165.00	166.40	160.00	161.00	161.55	162.53	21633	35.16	432	15353	70.97
VERTOZ	EQ	25-Jan-2021	228.35	229.80	236.00	227.45	230.00	231.65	232.34	55752	129.54	1583	21558	38.67
VESUVIUS	EQ	25-Jan-2021	1051.80	1050.10	1059.90	1021.20	1040.00	1041.15	1036.24	2352	24.37	504	1289	54.80
VETO	EQ	25-Jan-2021	90.95	92.60	94.80	91.05	93.45	92.95	92.80	42073	39.04	340	27816	66.11
VGUARD	EQ	25-Jan-2021	231.85	233.05	239.40	216.85	233.20	234.65	228.08	2118237	4831.28	34275	667178	31.50
VHL	EQ	25-Jan-2021	1424.95	1429.30	1430.00	1378.30	1420.00	1420.00	1407.80	298	4.20	63	241	80.87
VICEROY	BE	25-Jan-2021	2.95	3.05	3.05	2.85	2.90	2.85	2.91	29019	0.84	78	-	-
VIDEOIND	BZ	25-Jan-2021	5.45	5.25	5.40	5.20	5.20	5.20	5.20	434792	22.62	488	-	-
VIDHIING	EQ	25-Jan-2021	127.25	129.00	129.00	121.55	125.10	125.00	124.94	64745	80.89	930	47304	73.06
VIJIFIN	BE	25-Jan-2021	0.70	0.70	0.70	0.65	0.70	0.70	0.65	292946	1.92	136	-	-
VIKASECO	EQ	25-Jan-2021	3.40	3.25	3.30	3.25	3.25	3.25	3.26	982038	32.01	875	648536	66.04
VIKASMCORP	EQ	25-Jan-2021	4.50	4.30	4.30	4.30	4.30	4.30	4.30	1987526	85.46	6606	1987525	100.00
VIKASPROP	EQ	25-Jan-2021	2.85	2.85	2.95	2.80	2.85	2.85	2.85	1182217	33.65	2325	585198	49.50
VIKASWSP	EQ	25-Jan-2021	4.50	4.40	4.45	4.30	4.30	4.30	4.32	353978	15.28	368	297879	84.15
VIMTALABS	EQ	25-Jan-2021	169.10	167.00	172.10	162.55	166.00	164.85	167.63	60150	100.83	1202	30554	50.80
VINATIORGA	EQ	25-Jan-2021	1219.55	1225.65	1238.95	1190.00	1194.00	1193.85	1204.53	40854	492.10	4400	17320	42.39
VINDHYATEL	EQ	25-Jan-2021	809.10	820.80	835.00	786.00	790.00	788.90	801.32	11284	90.42	1266	6020	53.35
VINYLINDIA	EQ	25-Jan-2021	127.85	128.90	129.90	121.50	123.00	122.85	126.04	206769	260.61	4065	76671	37.08
VIPCLOTHNG	BE	25-Jan-2021	14.25	14.55	14.80	13.55	13.80	13.75	13.77	52479	7.23	181	-	-
VIPIND	EQ	25-Jan-2021	353.20	355.10	357.95	340.00	343.20	343.80	349.07	184638	644.51	6301	91186	49.39
VIPULLTD	EQ	25-Jan-2021	18.95	18.85	19.55	17.65	17.75	18.30	18.75	14007	2.63	115	10333	73.77
VISAKAIND	EQ	25-Jan-2021	444.15	451.90	459.00	430.00	444.00	441.50	442.02	136409	602.95	4100	66720	48.91
VISASTEEL	EQ	25-Jan-2021	6.85	6.85	7.10	6.55	6.60	6.60	6.75	26734	1.81	107	16426	61.44
VISHAL	EQ	25-Jan-2021	43.15	42.30	42.30	42.30	42.30	42.30	42.30	3864	1.63	60	3863	99.97
VISHNU	EQ	25-Jan-2021	173.25	179.00	181.85	168.30	172.90	171.05	172.20	6823	11.75	338	4320	63.32
VISHWARAJ	EQ	25-Jan-2021	127.95	129.95	129.95	126.05	128.00	127.95	127.88	8856	11.33	162	6010	67.86
VIVIDHA	BE	25-Jan-2021	1.95	1.95	1.95	1.90	1.90	1.90	1.92	442005	8.50	183	-	-
VIVIMEDLAB	EQ	25-Jan-2021	16.65	16.95	16.95	16.20	16.35	16.40	16.42	72286	11.87	357	52992	73.31
VLSFINANCE	EQ	25-Jan-2021	80.05	80.25	82.70	76.95	77.25	77.50	78.20	109499	85.63	999	53602	48.95
VMART	EQ	25-Jan-2021	2500.80	2585.00	2612.50	2455.05	2494.65	2498.15	2515.06	15250	383.55	2921	4811	31.55
VOLTAMP	EQ	25-Jan-2021	1220.10	1210.05	1226.25	1189.65	1210.10	1211.40	1206.90	3616	43.64	789	1818	50.28
VOLTAS	EQ	25-Jan-2021	934.05	943.50	960.00	913.15	937.80	940.65	941.24	2577271	24258.40	58428	588358	22.83
VRLLOG	EQ	25-Jan-2021	186.25	188.00	189.40	180.05	186.00	183.15	182.99	354875	649.38	10160	220754	62.21
VSSL	EQ	25-Jan-2021	114.05	118.85	119.75	111.95	119.75	119.60	117.49	45301	53.22	658	33895	74.82
VSTIND	EQ	25-Jan-2021	3640.25	3675.00	3675.00	3635.00	3649.00	3640.00	3649.95	3632	132.57	1211	2268	62.44
VSTTILLERS	EQ	25-Jan-2021	1836.90	1845.00	1861.25	1805.55	1821.00	1816.60	1823.15	11838	215.82	1714	7601	64.21
VTL	EQ	25-Jan-2021	1055.90	1069.90	1095.00	1060.75	1070.20	1077.95	1079.30	153416	1655.82	15999	96126	62.66
WABAG	EQ	25-Jan-2021	194.75	196.20	198.25	191.00	191.40	191.25	193.11	253066	488.70	4997	125335	49.53
WABCOINDIA	EQ	25-Jan-2021	5378.75	5378.75	5449.95	5350.00	5387.00	5371.10	5374.42	2485	133.55	546	1665	67.00
WALCHANNAG	EQ	25-Jan-2021	64.90	65.15	66.60	61.90	62.45	62.40	63.27	89259	56.47	1268	48706	54.57
WANBURY	BZ	25-Jan-2021	58.65	61.50	61.55	57.00	58.00	57.90	59.17	33139	19.61	209	-	-
WATERBASE	EQ	25-Jan-2021	118.70	119.00	120.20	116.15	116.80	116.50	117.50	73220	86.03	1512	33920	46.33
WEALTH	EQ	25-Jan-2021	101.50	106.55	106.55	106.55	106.55	106.55	106.55	6003	6.40	10	6003	100.00
WEBELSOLAR	EQ	25-Jan-2021	44.30	45.50	46.50	43.35	43.90	44.05	45.44	471393	214.20	1920	272395	57.79
WEIZMANIND	EQ	25-Jan-2021	42.85	44.85	44.85	41.30	41.90	41.85	42.43	8081	3.43	196	4483	55.48
WELCORP	EQ	25-Jan-2021	128.65	129.85	131.25	123.05	124.00	124.05	125.73	738459	928.43	8775	329242	44.59
WELENT	EQ	25-Jan-2021	79.60	81.70	81.70	78.00	78.50	78.80	79.52	48786	38.79	518	35886	73.56
WELINV	EQ	25-Jan-2021	358.65	364.95	365.00	358.00	358.05	358.10	358.88	492	1.77	69	310	63.01
WELSPUNIND	EQ	25-Jan-2021	67.65	68.05	68.85	66.10	67.00	66.60	66.92	534027	357.35	4516	344161	64.45
WENDT	EQ	25-Jan-2021	3353.40	3399.95	3433.50	3275.00	3275.05	3298.75	3340.06	1018	34.00	285	493	48.43
WESTLIFE	EQ	25-Jan-2021	470.10	473.35	474.90	442.55	458.80	454.10	454.16	125204	568.62	6627	54250	43.33
WHEELS	EQ	25-Jan-2021	484.50	487.00	493.00	474.00	475.50	476.20	480.00	12482	59.91	759	6375	51.07
WHIRLPOOL	EQ	25-Jan-2021	2672.55	2697.50	2725.00	2605.00	2667.00	2670.35	2663.72	115511	3076.89	19033	69906	60.52
WILLAMAGOR	EQ	25-Jan-2021	22.50	23.35	23.35	21.05	21.60	21.55	21.91	10012	2.19	185	8107	80.97
WINDMACHIN	BE	25-Jan-2021	18.70	18.05	18.45	17.95	18.45	18.20	18.01	13991	2.52	30	-	-
WIPL	BE	25-Jan-2021	49.00	48.50	51.25	47.25	48.00	48.00	48.03	10159	4.88	28	-	-
WIPRO	EQ	25-Jan-2021	444.75	445.15	451.00	435.15	437.90	437.25	441.91	7380169	32613.60	86204	1953913	26.48
WOCKPHARMA	EQ	25-Jan-2021	513.75	517.00	519.80	488.15	498.00	496.80	502.93	789173	3968.96	22030	238169	30.18
WONDERLA	EQ	25-Jan-2021	199.95	201.00	203.45	195.00	197.30	196.95	198.63	52316	103.92	1642	24544	46.91
WORTH	EQ	25-Jan-2021	59.50	60.90	60.90	56.20	57.50	57.65	58.39	20615	12.04	186	13273	64.39
WSI	BE	25-Jan-2021	3.80	3.80	3.90	3.80	3.80	3.80	3.81	458	0.02	8	-	-
WSTCSTPAPR	EQ	25-Jan-2021	179.10	180.50	182.00	176.45	178.50	178.30	178.71	82186	146.88	1755	41623	50.64
XCHANGING	EQ	25-Jan-2021	84.05	84.50	84.75	80.20	81.70	81.95	81.92	481830	394.70	2034	361146	74.95
XELPMOC	EQ	25-Jan-2021	306.65	314.60	319.95	304.30	310.00	309.30	310.73	19121	59.41	1857	10024	52.42
XPROINDIA	BE	25-Jan-2021	38.40	37.50	39.45	37.50	39.40	39.35	38.96	3546	1.38	38	-	-
YAARII	EQ	25-Jan-2021	98.30	101.50	101.95	94.55	97.00	97.35	97.81	405624	396.74	2648	193214	47.63
YESBANK	EQ	25-Jan-2021	17.00	17.40	17.50	16.25	16.35	16.35	16.62	326357534	54255.76	238873	118889874	36.43
ZEEL	EQ	25-Jan-2021	219.30	222.00	224.75	214.80	224.00	223.70	220.71	15254124	33666.94	72350	4165558	27.31
ZEEL	P2	25-Jan-2021	4.00	4.00	4.05	3.95	4.05	4.05	4.00	1236702	49.44	44	1231364	99.57
ZEELEARN	EQ	25-Jan-2021	12.75	13.00	13.00	12.30	12.40	12.35	12.54	470169	58.94	1135	342632	72.87
ZEEMEDIA	EQ	25-Jan-2021	5.20	5.25	5.40	5.15	5.40	5.40	5.26	1649945	86.73	3649	1006308	60.99
ZENITHEXPO	BE	25-Jan-2021	71.70	71.70	73.90	71.50	71.50	71.50	72.12	791	0.57	17	-	-
ZENSARTECH	EQ	25-Jan-2021	241.10	243.85	246.30	236.80	238.20	237.45	240.64	210254	505.96	7171	83579	39.75
ZENTEC	EQ	25-Jan-2021	89.05	89.95	90.80	84.65	85.40	85.35	86.92	255993	222.51	3365	131394	51.33
ZODIAC	SM	25-Jan-2021	14.10	13.40	14.20	13.40	14.20	14.20	13.51	28000	3.78	6	24000	85.71
ZODIACLOTH	EQ	25-Jan-2021	109.75	111.90	113.05	105.95	107.00	107.05	108.54	55864	60.64	985	30304	54.25
ZODJRDMKJ	EQ	25-Jan-2021	28.60	29.20	29.20	28.15	28.20	28.20	28.25	1195	0.34	16	1057	88.45
ZOTA	EQ	25-Jan-2021	162.55	162.85	163.00	156.50	158.50	160.10	160.80	12952	20.83	217	6002	46.34
ZUARI	EQ	25-Jan-2021	97.50	98.00	100.00	93.20	94.00	94.40	95.46	79939	76.31	1077	45271	56.63
ZUARIGLOB	BE	25-Jan-2021	94.75	94.30	94.30	90.05	90.05	90.05	90.61	35012	31.72	394	-	-
ZYDUSWELL	EQ	25-Jan-2021	1935.05	1943.80	1985.00	1900.00	1945.60	1955.85	1938.89	35846	695.01	3132	20757	57.91