nse-sec-bhavdata-full-2021-01-31.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	29-Jan-2021	37.10	37.85	38.00	36.30	36.65	36.65	37.05	46077	17.07	386	24274	52.68
21STCENMGM	EQ	29-Jan-2021	11.05	10.90	11.15	10.90	11.15	11.15	11.01	725	0.08	19	404	55.72
3IINFOTECH	EQ	29-Jan-2021	7.00	7.20	7.25	6.65	6.65	6.65	6.79	29646491	2012.52	20155	18058265	60.91
3MINDIA	EQ	29-Jan-2021	19399.55	19631.00	19684.65	18928.75	19200.00	19161.50	19154.79	18837	3608.19	8148	14158	75.16
3PLAND	EQ	29-Jan-2021	9.55	9.55	9.95	9.35	9.40	9.50	9.59	4528	0.43	66	2777	61.33
5PAISA	EQ	29-Jan-2021	269.80	275.00	275.00	260.10	262.00	265.05	267.11	30621	81.79	2033	20670	67.50
63MOONS	BE	29-Jan-2021	75.40	75.15	77.30	75.15	77.25	76.80	76.67	26262	20.13	233	-	-
68GS2060	GS	29-Jan-2021	104.00	104.00	104.00	103.00	104.00	104.00	103.28	39	0.04	3	39	100.00
719GS2060	GS	29-Jan-2021	114.00	111.00	111.00	111.00	111.00	111.00	111.00	100	0.11	2	100	100.00
757GS2033	GS	29-Jan-2021	110.30	110.30	110.30	110.30	110.30	110.30	110.30	10	0.01	1	10	100.00
824GS2033	GS	29-Jan-2021	108.50	110.00	110.00	110.00	110.00	110.00	110.00	100	0.11	1	100	100.00
A2ZINFRA	EQ	29-Jan-2021	4.65	4.65	4.75	4.55	4.60	4.55	4.63	320555	14.85	465	200454	62.53
AAATECH	SM	29-Jan-2021	42.20	42.90	42.90	42.90	42.90	42.90	42.90	3000	1.29	1	3000	100.00
AAKASH	EQ	29-Jan-2021	89.90	90.70	90.70	89.50	89.50	90.00	89.94	65843	59.22	442	24131	36.65
AARON	EQ	29-Jan-2021	47.20	49.30	49.55	45.05	49.55	49.10	48.07	7111	3.42	121	2955	41.56
AARTIDRUGS	EQ	29-Jan-2021	686.90	692.10	696.90	670.00	679.90	673.40	682.66	322134	2199.07	14939	116682	36.22
AARTIIND	EQ	29-Jan-2021	1139.25	1175.00	1193.75	1136.45	1160.00	1159.25	1167.68	979050	11432.19	31925	521640	53.28
AARTISURF	EQ	29-Jan-2021	942.00	949.90	970.00	894.90	925.00	919.95	926.58	17013	157.64	1608	9034	53.10
AARVEEDEN	BE	29-Jan-2021	20.25	20.30	20.90	19.50	19.70	19.70	19.67	3905	0.77	32	-	-
AARVI	EQ	29-Jan-2021	42.40	42.40	44.35	41.70	42.05	41.95	42.46	4913	2.09	125	3293	67.03
AAVAS	EQ	29-Jan-2021	1823.65	1832.65	1833.00	1780.00	1830.00	1807.75	1797.79	62169	1117.67	16651	37201	59.84
ABAN	BE	29-Jan-2021	27.20	28.20	28.20	26.80	27.15	27.00	27.10	25865	7.01	229	-	-
ABB	EQ	29-Jan-2021	1354.80	1365.40	1405.00	1364.30	1387.10	1388.30	1391.30	166513	2316.70	16500	90290	54.22
ABBOTINDIA	EQ	29-Jan-2021	14576.05	14600.00	14640.65	14100.00	14210.00	14222.05	14358.08	29267	4202.18	9848	18151	62.02
ABCAPITAL	EQ	29-Jan-2021	81.35	81.55	82.85	79.75	81.15	80.80	81.19	1947233	1581.00	13317	585925	30.09
ABFRL	EQ	29-Jan-2021	152.60	154.90	157.60	149.00	150.00	150.10	152.48	3390594	5170.04	30236	1403104	41.38
ABINFRA	SM	29-Jan-2021	7.00	6.65	6.65	6.65	6.65	6.65	6.65	8000	0.53	2	4000	50.00
ABMINTLTD	BE	29-Jan-2021	25.65	26.90	26.90	26.90	26.90	26.90	26.90	1169	0.31	8	-	-
ABSLBANETF	EQ	29-Jan-2021	300.78	303.00	307.00	293.94	304.77	304.07	300.58	155	0.47	28	62	40.00
ABSLNN50ET	EQ	29-Jan-2021	335.41	345.47	348.00	320.00	329.60	321.86	334.36	246	0.82	78	90	36.59
ABSLRIF6RG	MF	29-Jan-2021	7.72	7.70	7.70	7.70	7.70	7.70	7.70	30	0.00	2	30	100.00
ACC	EQ	29-Jan-2021	1633.10	1645.00	1655.00	1593.40	1605.00	1603.85	1632.07	859756	14031.78	25525	256398	29.82
ACCELYA	EQ	29-Jan-2021	920.80	934.25	934.95	916.00	920.00	920.35	922.88	1757	16.22	309	974	55.44
ACCURACY	EQ	29-Jan-2021	37.70	37.75	38.05	35.85	36.90	36.10	36.37	1512	0.55	30	1284	84.92
ACE	EQ	29-Jan-2021	131.65	136.00	136.00	127.30	129.00	128.45	131.26	374320	491.32	7680	213713	57.09
ACRYSIL	EQ	29-Jan-2021	187.95	190.05	193.25	184.00	188.80	186.85	188.75	15607	29.46	857	11227	71.94
ADANIENT	EQ	29-Jan-2021	511.85	515.20	525.20	502.50	503.45	506.65	516.23	3822560	19733.20	51287	567084	14.84
ADANIGREEN	EQ	29-Jan-2021	1032.90	1035.60	1050.00	981.30	1028.00	1004.90	1011.19	1497461	15142.25	34075	835682	55.81
ADANIPORTS	EQ	29-Jan-2021	519.10	527.55	533.10	507.10	510.00	509.70	520.22	6781488	35278.77	81398	1734454	25.58
ADANIPOWER	EQ	29-Jan-2021	49.00	49.95	51.45	49.50	51.45	51.30	50.68	5298883	2685.60	15693	3080662	58.14
ADANITRANS	EQ	29-Jan-2021	459.30	463.90	473.10	453.00	461.95	460.15	465.82	336323	1566.65	14833	93864	27.91
ADFFOODS	EQ	29-Jan-2021	636.60	640.10	670.00	627.55	633.10	638.25	653.92	115591	755.88	5278	46695	40.40
ADHUNIKIND	BE	29-Jan-2021	23.00	23.95	23.95	22.65	23.00	23.00	23.42	5354	1.25	46	-	-
ADL	BE	29-Jan-2021	27.60	28.50	28.50	26.25	28.00	27.85	27.80	1084	0.30	12	-	-
ADORWELD	EQ	29-Jan-2021	267.65	268.00	271.00	265.95	268.00	268.50	268.48	9114	24.47	413	5617	61.63
ADROITINFO	BE	29-Jan-2021	9.75	9.30	9.50	9.30	9.30	9.30	9.32	4521	0.42	20	-	-
ADSL	EQ	29-Jan-2021	37.90	38.90	39.75	38.00	39.75	39.75	39.58	122242	48.39	573	73803	60.37
ADVANIHOTR	BE	29-Jan-2021	45.55	45.80	47.45	45.65	46.75	46.20	46.10	4267	1.97	38	-	-
ADVENZYMES	EQ	29-Jan-2021	318.25	321.00	323.00	312.50	320.00	316.60	317.61	77229	245.28	2708	31127	40.30
AEGISCHEM	EQ	29-Jan-2021	283.30	285.00	286.90	277.20	283.35	284.15	282.89	326986	925.02	4754	173277	52.99
AFFLE	EQ	29-Jan-2021	3694.95	3745.00	3768.70	3630.00	3658.80	3646.00	3678.29	26140	961.50	6982	13839	52.94
AGARIND	EQ	29-Jan-2021	153.15	154.00	154.45	137.85	137.85	138.60	142.65	55817	79.62	725	47269	84.69
AGCNET	BE	29-Jan-2021	759.30	772.00	772.00	745.00	753.00	753.10	756.95	3025	22.90	63	-	-
AGRITECH	BE	29-Jan-2021	35.30	34.15	36.95	34.15	36.00	36.45	36.32	3314	1.20	47	-	-
AGROPHOS	EQ	29-Jan-2021	12.40	12.65	13.00	12.30	13.00	12.85	12.68	52081	6.60	310	41255	79.21
AHLADA	EQ	29-Jan-2021	68.65	70.45	71.00	68.70	71.00	71.00	70.93	21182	15.02	80	18769	88.61
AHLEAST	EQ	29-Jan-2021	153.50	158.55	158.55	154.10	156.55	156.35	156.28	139	0.22	32	71	51.08
AHLUCONT	EQ	29-Jan-2021	267.05	268.35	271.35	267.05	270.00	269.80	269.50	22575	60.84	870	12363	54.76
AHLWEST	EQ	29-Jan-2021	249.50	251.85	251.85	246.00	246.00	246.35	246.60	305	0.75	23	166	54.43
AIAENG	EQ	29-Jan-2021	1921.30	1935.00	1959.90	1917.00	1955.00	1954.15	1941.47	35593	691.03	5857	20493	57.58
AIRAN	EQ	29-Jan-2021	18.95	19.00	19.20	18.70	18.75	18.75	18.84	21560	4.06	214	17459	80.98
AISL	SM	29-Jan-2021	25.60	24.35	24.35	24.35	24.35	24.35	24.35	2400	0.58	2	2400	100.00
AJANTPHARM	EQ	29-Jan-2021	1757.85	1769.50	1798.90	1745.40	1756.50	1766.00	1769.92	108535	1920.98	15251	44649	41.14
AJMERA	EQ	29-Jan-2021	128.85	130.80	130.80	126.55	126.90	127.25	128.34	26053	33.44	745	10852	41.65
AKASH	EQ	29-Jan-2021	229.90	234.00	234.00	224.00	227.00	226.55	229.44	62373	143.11	448	55565	89.09
AKG	SM	29-Jan-2021	87.15	87.50	88.90	85.00	88.90	88.90	87.39	38400	33.56	6	6400	16.67
AKSHARCHEM	EQ	29-Jan-2021	261.90	265.75	268.15	258.85	264.95	260.85	262.81	9875	25.95	528	5779	58.52
AKSHOPTFBR	EQ	29-Jan-2021	7.15	7.30	7.40	7.00	7.10	7.05	7.19	246243	17.71	503	144859	58.83
AKZOINDIA	EQ	29-Jan-2021	2310.55	2320.00	2339.90	2213.25	2238.20	2228.00	2261.32	22583	510.67	3486	8669	38.39
ALANKIT	EQ	29-Jan-2021	16.75	16.75	17.20	16.45	16.50	16.65	16.73	73908	12.36	342	36505	49.39
ALBERTDAVD	EQ	29-Jan-2021	421.10	425.25	429.95	424.95	425.50	425.80	426.44	3438	14.66	213	2519	73.27
ALCHEM	BZ	29-Jan-2021	4.35	4.50	4.50	4.15	4.45	4.45	4.38	6365	0.28	20	-	-
ALEMBICLTD	EQ	29-Jan-2021	94.10	95.95	96.60	93.05	93.25	93.80	95.09	300501	285.75	3184	123774	41.19
ALICON	EQ	29-Jan-2021	414.80	429.45	429.45	407.75	415.00	410.70	417.06	3345	13.95	328	2197	65.68
ALKALI	EQ	29-Jan-2021	54.05	54.15	55.10	53.05	53.05	53.65	54.18	11245	6.09	225	6572	58.44
ALKEM	EQ	29-Jan-2021	3051.80	3051.80	3071.00	2981.55	3015.00	3006.95	3024.50	122079	3692.28	11761	84767	69.44
ALKYLAMINE	EQ	29-Jan-2021	4852.50	4909.00	4994.00	4705.00	4824.95	4783.40	4870.59	33266	1620.25	7517	11154	33.53
ALLCARGO	EQ	29-Jan-2021	130.35	130.40	131.80	130.00	130.00	130.60	130.67	144393	188.67	1426	91698	63.51
ALLSEC	EQ	29-Jan-2021	303.30	304.10	309.00	280.00	286.65	283.95	293.85	33687	98.99	2176	16817	49.92
ALMONDZ	EQ	29-Jan-2021	19.80	20.40	20.45	19.60	20.00	20.00	19.95	5580	1.11	85	4331	77.62
ALOKINDS	EQ	29-Jan-2021	21.35	21.40	21.80	21.20	21.35	21.25	21.37	5918142	1264.81	9511	2255016	38.10
ALPA	BE	29-Jan-2021	35.80	35.80	36.20	35.60	36.00	36.05	36.02	7321	2.64	72	-	-
ALPHAGEO	BE	29-Jan-2021	193.00	202.65	202.65	202.65	202.65	202.65	202.65	4424	8.97	89	-	-
ALPSINDUS	BE	29-Jan-2021	2.75	2.75	2.75	2.65	2.65	2.65	2.66	22212	0.59	37	-	-
AMARAJABAT	EQ	29-Jan-2021	962.30	969.35	972.20	911.00	918.25	918.20	938.15	962606	9030.73	41736	224193	23.29
AMBER	EQ	29-Jan-2021	2545.45	2586.70	2598.50	2546.00	2565.00	2579.75	2577.48	76618	1974.81	9496	35550	46.40
AMBIKCO	EQ	29-Jan-2021	988.15	991.10	1023.00	986.70	996.55	993.50	1001.97	15755	157.86	1841	9365	59.44
AMBUJACEM	EQ	29-Jan-2021	248.00	251.75	251.75	241.75	243.80	243.35	246.45	9156862	22566.92	69743	4977821	54.36
AMDIND	EQ	29-Jan-2021	18.30	19.40	19.40	18.40	18.65	18.60	18.78	6805	1.28	94	3599	52.89
AMJLAND	EQ	29-Jan-2021	25.90	26.10	26.10	24.80	24.80	24.90	25.44	10279	2.62	242	5430	52.83
AMRUTANJAN	EQ	29-Jan-2021	500.45	500.55	508.30	490.00	491.00	493.95	500.78	30746	153.97	1824	12065	39.24
ANANTRAJ	EQ	29-Jan-2021	39.15	39.25	41.10	39.25	41.10	41.00	40.75	872255	355.42	5458	620936	71.19
ANDHRACEMT	EQ	29-Jan-2021	5.20	5.30	5.45	5.15	5.40	5.35	5.29	263713	13.95	629	170524	64.66
ANDHRAPAP	EQ	29-Jan-2021	208.05	205.00	209.00	202.00	206.00	205.90	205.43	69022	141.79	2533	44248	64.11
ANDHRSUGAR	EQ	29-Jan-2021	315.95	320.90	322.95	307.75	310.00	309.60	312.74	32196	100.69	1731	14658	45.53
ANGELBRKG	EQ	29-Jan-2021	369.20	375.00	377.90	337.25	341.45	342.50	350.43	712678	2497.45	20854	262203	36.79
ANIKINDS	BE	29-Jan-2021	14.75	14.75	14.75	14.05	14.40	14.35	14.31	15032	2.15	71	-	-
ANSALAPI	BE	29-Jan-2021	7.90	7.60	8.25	7.55	8.25	8.25	8.01	78659	6.30	126	-	-
ANSALHSG	EQ	29-Jan-2021	6.45	6.75	6.75	6.25	6.60	6.60	6.63	25777	1.71	119	17553	68.10
ANUP	EQ	29-Jan-2021	721.50	725.00	728.00	702.35	709.00	708.85	713.64	11700	83.50	1675	4347	37.15
APARINDS	EQ	29-Jan-2021	355.85	362.95	409.00	360.20	362.00	363.70	373.65	192234	718.28	7476	48802	25.39
APCL	EQ	29-Jan-2021	203.05	204.05	207.70	203.25	206.60	205.35	205.27	22853	46.91	655	12899	56.44
APCOTEXIND	EQ	29-Jan-2021	183.95	185.00	189.80	175.95	180.50	180.20	184.24	208385	383.94	6649	77924	37.39
APEX	EQ	29-Jan-2021	276.90	279.15	279.90	272.00	272.70	273.55	275.44	71971	198.24	1663	33208	46.14
APLAPOLLO	EQ	29-Jan-2021	920.00	937.65	938.50	904.00	906.00	906.65	913.94	556216	5083.47	9516	512623	92.16
APLLTD	EQ	29-Jan-2021	948.10	950.00	963.00	928.00	947.00	952.70	946.26	568756	5381.91	14475	272055	47.83
APOLLO	EQ	29-Jan-2021	120.40	121.65	124.90	120.60	121.40	121.20	122.44	92830	113.66	1876	45793	49.33
APOLLOHOSP	EQ	29-Jan-2021	2622.40	2622.60	2676.50	2551.00	2563.00	2561.25	2613.94	921579	24089.51	41138	295187	32.03
APOLLOPIPE	EQ	29-Jan-2021	697.05	706.50	715.75	697.15	708.00	709.50	708.69	51162	362.58	3408	36338	71.03
APOLLOTYRE	EQ	29-Jan-2021	202.45	206.50	208.75	195.35	196.40	196.65	200.98	21472526	43154.64	93014	1575370	7.34
APOLSINHOT	EQ	29-Jan-2021	543.60	551.20	551.20	545.00	545.00	545.65	548.02	337	1.85	20	314	93.18
APTECHT	EQ	29-Jan-2021	174.55	177.50	188.80	175.50	178.00	179.15	182.67	1415428	2585.60	30561	247977	17.52
ARCHIDPLY	BE	29-Jan-2021	35.40	34.70	35.85	34.35	35.35	35.00	35.02	9945	3.48	106	-	-
ARCHIES	EQ	29-Jan-2021	12.45	12.50	12.55	11.90	12.00	12.10	12.26	47988	5.88	430	39047	81.37
ARCOTECH	BZ	29-Jan-2021	2.15	2.15	2.25	2.05	2.25	2.25	2.21	13816	0.31	69	-	-
ARENTERP	EQ	29-Jan-2021	11.40	11.85	11.85	10.85	11.05	11.25	11.20	681	0.08	23	343	50.37
ARIES	EQ	29-Jan-2021	92.95	96.50	99.50	93.90	95.00	95.65	96.59	78567	75.89	1629	22584	28.74
ARIHANT	EQ	29-Jan-2021	24.10	25.25	25.30	23.85	24.05	24.05	25.02	2136	0.53	44	1608	75.28
ARIHANTSUP	EQ	29-Jan-2021	37.10	38.45	38.45	36.50	38.35	37.00	37.11	9685	3.59	129	6109	63.08
ARMANFIN	EQ	29-Jan-2021	678.00	678.00	745.00	678.00	706.00	700.30	707.93	44889	317.78	2867	22383	49.86
AROGRANITE	EQ	29-Jan-2021	47.10	49.00	51.00	43.70	44.10	44.20	46.01	67373	31.00	987	44536	66.10
ARROWGREEN	EQ	29-Jan-2021	57.25	60.90	61.00	52.70	54.50	53.60	55.40	11963	6.63	636	6128	51.22
ARSHIYA	EQ	29-Jan-2021	28.20	28.55	29.15	28.00	28.00	28.00	28.18	26210	7.39	161	19057	72.71
ARSSINFRA	EQ	29-Jan-2021	23.90	24.50	25.05	24.50	24.75	25.00	24.99	18089	4.52	97	14907	82.41
ARTEMISMED	BE	29-Jan-2021	210.20	212.95	212.95	204.00	210.00	210.00	205.65	3124	6.42	13	-	-
ARVIND	EQ	29-Jan-2021	53.55	54.35	54.75	52.45	53.40	53.20	53.25	2146182	1142.75	16460	400119	18.64
ARVINDFASN	EQ	29-Jan-2021	146.05	146.05	148.75	142.50	145.00	144.45	144.96	201718	292.42	3584	116127	57.57
ARVSMART	EQ	29-Jan-2021	99.90	99.90	101.70	97.00	98.00	97.70	98.80	78101	77.17	1352	33769	43.24
ASAHIINDIA	EQ	29-Jan-2021	263.55	266.95	268.90	263.00	264.00	264.40	267.02	54440	145.37	986	35515	65.24
ASAHISONG	EQ	29-Jan-2021	250.50	252.00	254.95	245.50	245.50	246.15	249.91	41837	104.55	784	33811	80.82
ASAL	EQ	29-Jan-2021	35.05	35.50	36.80	33.60	36.80	36.10	35.98	8886	3.20	200	6503	73.18
ASALCBR	EQ	29-Jan-2021	303.15	307.70	316.75	305.60	308.10	308.90	309.57	41498	128.46	1815	17380	41.88
ASHAPURMIN	EQ	29-Jan-2021	117.60	118.55	123.00	115.10	116.00	117.00	119.89	226978	272.11	2649	127382	56.12
ASHIANA	EQ	29-Jan-2021	101.05	102.00	102.90	100.25	102.20	101.55	101.51	41258	41.88	680	25850	62.65
ASHIMASYN	BE	29-Jan-2021	13.20	13.50	13.75	13.00	13.10	13.10	13.23	11996	1.59	39	-	-
ASHOKA	EQ	29-Jan-2021	88.00	88.85	90.70	87.00	87.30	87.40	88.64	693429	614.68	7255	284180	40.98
ASHOKLEY	EQ	29-Jan-2021	112.75	114.50	116.50	109.50	110.20	110.80	112.90	29598954	33417.55	92149	4829860	16.32
ASIANHOTNR	EQ	29-Jan-2021	70.60	70.60	71.80	68.30	70.80	69.25	70.42	3914	2.76	86	2804	71.64
ASIANPAINT	EQ	29-Jan-2021	2441.70	2456.00	2484.00	2400.00	2412.50	2407.35	2440.58	2768673	67571.59	116478	1163289	42.02
ASIANTILES	EQ	29-Jan-2021	291.05	291.00	292.10	286.70	288.90	288.85	289.86	203325	589.35	4458	66724	32.82
ASLIND	SM	29-Jan-2021	14.75	15.45	15.45	15.45	15.45	15.45	15.45	4000	0.62	1	4000	100.00
ASPINWALL	EQ	29-Jan-2021	149.05	152.15	158.90	152.15	152.50	152.50	154.54	1013	1.57	63	549	54.20
ASTEC	EQ	29-Jan-2021	1051.45	1061.00	1074.35	1030.50	1031.35	1040.90	1048.52	27392	287.21	3304	14621	53.38
ASTERDM	EQ	29-Jan-2021	155.35	155.00	161.30	155.00	158.50	158.45	158.91	201991	320.98	4410	91819	45.46
ASTRAL	EQ	29-Jan-2021	1693.20	1720.00	1744.80	1696.40	1705.00	1716.80	1718.44	95996	1649.64	11755	37100	38.65
ASTRAMICRO	EQ	29-Jan-2021	115.45	117.00	118.40	115.50	116.60	116.50	116.78	127203	148.55	1655	59688	46.92
ASTRAZEN	EQ	29-Jan-2021	3721.55	3755.00	3780.00	3600.00	3630.00	3625.45	3684.94	41670	1535.52	7171	15930	38.23
ASTRON	EQ	29-Jan-2021	42.00	42.85	43.20	41.80	41.90	42.45	42.49	29308	12.45	309	20336	69.39
ATALREAL	SM	29-Jan-2021	34.00	37.00	37.00	36.45	36.45	36.45	36.73	3200	1.18	2	1600	50.00
ATFL	EQ	29-Jan-2021	797.35	801.30	835.00	793.25	822.00	809.80	806.09	10322	83.20	519	5849	56.67
ATGL	EQ	29-Jan-2021	379.30	382.30	389.40	377.75	380.10	381.05	382.48	1112580	4255.43	11598	760326	68.34
ATLANTA	EQ	29-Jan-2021	8.55	8.80	8.90	8.20	8.30	8.35	8.38	60489	5.07	189	44046	72.82
ATUL	EQ	29-Jan-2021	6303.15	6340.00	6480.00	6324.55	6379.50	6372.60	6393.62	77724	4969.38	11460	31611	40.67
ATULAUTO	EQ	29-Jan-2021	177.15	180.00	182.05	176.00	177.70	177.45	179.08	56550	101.27	1548	27452	48.54
AUBANK	EQ	29-Jan-2021	869.80	880.00	887.85	862.60	866.00	872.50	869.53	1127886	9807.33	28457	848189	75.20
AURIONPRO	EQ	29-Jan-2021	76.25	76.45	77.60	74.30	76.00	75.25	75.47	13438	10.14	342	10138	75.44
AUROPHARMA	EQ	29-Jan-2021	944.50	950.00	954.70	900.45	907.00	905.25	926.53	3208278	29725.75	67855	1098922	34.25
AUSOMENT	EQ	29-Jan-2021	48.90	50.85	50.90	47.90	48.85	48.25	48.94	2382	1.17	88	1794	75.31
AUTOAXLES	EQ	29-Jan-2021	998.15	1005.00	1025.05	995.00	995.00	1000.30	1011.25	5123	51.81	650	2741	53.50
AUTOIND	EQ	29-Jan-2021	31.75	33.15	33.15	31.05	31.40	31.25	31.45	10182	3.20	117	5953	58.47
AUTOLITIND	BZ	29-Jan-2021	30.10	31.00	31.60	28.60	29.80	29.65	29.26	7643	2.24	94	-	-
AVADHSUGAR	EQ	29-Jan-2021	194.20	199.00	199.90	192.20	193.00	193.45	195.68	35620	69.70	764	14603	41.00
AVANTIFEED	EQ	29-Jan-2021	508.00	511.00	515.60	502.00	509.00	508.75	512.09	140541	719.70	4757	65839	46.85
AVTNPL	EQ	29-Jan-2021	43.90	44.40	44.85	42.80	43.00	43.00	43.69	209221	91.41	2025	95676	45.73
AWHCL	EQ	29-Jan-2021	277.80	279.50	288.50	279.50	282.00	282.65	283.60	194966	552.93	7716	62297	31.95
AXISBANK	EQ	29-Jan-2021	670.70	671.00	675.85	653.00	666.45	662.90	663.09	31273252	207370.32	350863	11654415	37.27
AXISBNKETF	EQ	29-Jan-2021	302.42	305.00	310.48	302.02	307.04	305.31	304.42	694	2.11	47	381	54.90
AXISCADES	EQ	29-Jan-2021	52.85	53.70	53.70	50.25	51.20	50.85	51.54	28980	14.94	400	15589	53.79
AXISGOLD	EQ	29-Jan-2021	42.53	46.40	46.40	42.50	42.79	42.62	42.66	70447	30.06	1605	53093	75.37
AXISNIFTY	EQ	29-Jan-2021	143.93	153.88	153.88	143.00	143.00	144.98	144.07	7138	10.28	170	4611	64.60
AYMSYNTEX	BE	29-Jan-2021	43.75	43.00	45.90	42.20	45.90	45.90	45.21	54882	24.81	170	-	-
BAFNAPH	BE	29-Jan-2021	127.00	132.10	133.35	123.00	124.25	124.25	130.23	5475	7.13	105	-	-
BAGFILMS	BE	29-Jan-2021	2.50	2.50	2.60	2.40	2.60	2.60	2.59	154006	3.99	140	-	-
BAJAJ-AUTO	EQ	29-Jan-2021	4135.80	4168.00	4205.35	3990.00	4023.00	4005.80	4096.45	1406268	57607.06	82243	293774	20.89
BAJAJCON	EQ	29-Jan-2021	208.65	213.50	214.50	208.20	209.20	209.25	211.60	422356	893.72	13255	261388	61.89
BAJAJELEC	EQ	29-Jan-2021	722.45	731.90	747.65	721.00	725.95	725.15	731.93	167871	1228.69	8217	26139	15.57
BAJAJFINSV	EQ	29-Jan-2021	8955.30	9041.95	9109.35	8675.55	8718.60	8722.75	8932.07	727352	64967.62	69955	152688	20.99
BAJAJHIND	EQ	29-Jan-2021	6.70	6.80	6.80	6.50	6.60	6.55	6.66	2284879	152.14	2182	1346625	58.94
BAJAJHLDNG	EQ	29-Jan-2021	3230.30	3245.00	3271.35	3226.00	3240.00	3246.60	3248.47	38051	1236.07	4656	26121	68.65
BAJFINANCE	EQ	29-Jan-2021	4810.25	4886.70	4950.00	4707.10	4732.15	4734.55	4852.55	4260795	206757.40	190990	717134	16.83
BALAJITELE	EQ	29-Jan-2021	60.65	61.30	61.40	60.50	60.95	60.70	60.87	51888	31.58	570	19680	37.93
BALAMINES	EQ	29-Jan-2021	1130.60	1139.50	1153.05	1118.35	1125.00	1124.40	1139.31	58161	662.63	3675	21449	36.88
BALAXI	EQ	29-Jan-2021	551.85	545.25	579.00	524.30	524.30	527.20	538.19	2478	13.34	242	1624	65.54
BALKRISHNA	BE	29-Jan-2021	24.00	24.00	24.00	23.95	23.95	23.95	23.97	75	0.02	2	-	-
BALKRISIND	EQ	29-Jan-2021	1664.25	1668.65	1698.50	1580.00	1590.00	1588.35	1628.25	773217	12589.90	37910	390542	50.51
BALLARPUR	BZ	29-Jan-2021	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1053612	14.22	360	-	-
BALMLAWRIE	EQ	29-Jan-2021	115.90	116.50	121.95	116.15	118.30	118.85	119.67	432998	518.16	6678	136039	31.42
BALPHARMA	BE	29-Jan-2021	51.35	52.90	52.90	51.20	51.30	51.60	52.14	6880	3.59	74	-	-
BALRAMCHIN	EQ	29-Jan-2021	170.90	172.80	174.20	170.00	170.10	171.25	172.57	200084	345.28	3651	65617	32.79
BANARBEADS	EQ	29-Jan-2021	57.55	58.00	59.40	57.50	57.95	58.15	58.45	27414	16.02	363	9395	34.27
BANARISUG	EQ	29-Jan-2021	1464.40	1470.00	1470.00	1446.45	1460.00	1459.65	1459.05	1129	16.47	140	961	85.12
BANCOINDIA	EQ	29-Jan-2021	136.30	137.40	139.55	135.20	137.25	136.40	137.16	151183	207.36	5213	55936	37.00
BANDHANBNK	EQ	29-Jan-2021	311.15	316.20	318.20	306.50	310.95	309.45	312.58	14889735	46541.80	154629	5109221	34.31
BANG	EQ	29-Jan-2021	26.30	26.75	27.20	25.85	26.45	26.40	26.46	3840	1.02	95	1462	38.07
BANKA	EQ	29-Jan-2021	62.70	64.60	65.80	62.70	65.80	65.80	65.74	14665	9.64	80	13913	94.87
BANKBARODA	EQ	29-Jan-2021	66.75	67.95	70.15	66.40	68.15	68.05	68.01	72845577	49541.22	134302	7312986	10.04
BANKBEES	EQ	29-Jan-2021	304.13	343.70	343.70	303.48	307.65	307.06	307.37	815471	2506.51	9785	219735	26.95
BANKINDIA	EQ	29-Jan-2021	48.55	49.00	51.05	48.80	49.90	49.80	49.87	4690747	2339.18	13998	867655	18.50
BANSWRAS	EQ	29-Jan-2021	103.95	107.90	107.90	101.65	102.00	103.10	104.55	5613	5.87	376	3311	58.99
BARTRONICS	BZ	29-Jan-2021	3.00	3.15	3.15	3.00	3.05	3.05	3.06	13633	0.42	72	-	-
BASF	EQ	29-Jan-2021	1577.15	1610.00	1610.00	1550.00	1576.50	1561.50	1578.60	13028	205.66	1938	7265	55.76
BASML	BE	29-Jan-2021	137.30	142.80	142.80	135.05	142.60	141.85	141.33	5004	7.07	137	-	-
BATAINDIA	EQ	29-Jan-2021	1523.85	1536.95	1544.00	1495.00	1503.75	1501.30	1524.88	340412	5190.88	24535	88013	25.85
BAYERCROP	EQ	29-Jan-2021	5405.05	5415.00	5473.95	5330.00	5380.00	5373.25	5396.30	18549	1000.96	4196	9623	51.88
BBL	EQ	29-Jan-2021	881.75	886.20	896.30	870.00	875.05	874.80	877.36	10976	96.30	756	8537	77.78
BBTC	EQ	29-Jan-2021	1206.30	1218.00	1228.00	1192.90	1213.00	1205.45	1215.74	25754	313.10	3220	11051	42.91
BBTCL	SM	29-Jan-2021	60.90	57.90	57.90	57.90	57.90	57.90	57.90	6000	3.47	2	6000	100.00
BCG	EQ	29-Jan-2021	7.00	7.15	7.25	7.00	7.15	7.10	7.15	2330682	166.55	2800	1272549	54.60
BCONCEPTS	SM	29-Jan-2021	26.15	24.85	27.45	24.85	27.45	27.05	26.39	30000	7.92	10	18000	60.00
BCP	BE	29-Jan-2021	5.90	6.05	6.05	5.85	6.00	6.00	5.99	417353	25.01	164	-	-
BDL	EQ	29-Jan-2021	328.85	330.30	335.45	330.00	332.95	331.00	332.36	99849	331.86	3136	44296	44.36
BEARDSELL	EQ	29-Jan-2021	9.45	9.70	9.70	9.30	9.30	9.35	9.57	6118	0.59	31	5487	89.69
BECTORFOOD	EQ	29-Jan-2021	384.00	388.00	389.75	372.50	374.00	374.95	380.70	382485	1456.11	19170	187494	49.02
BEDMUTHA	EQ	29-Jan-2021	26.75	26.80	26.80	26.00	26.75	26.35	26.47	4155	1.10	50	2984	71.82
BEL	EQ	29-Jan-2021	131.20	130.80	136.25	127.00	129.70	130.05	132.99	25872491	34407.54	107788	9055230	35.00
BEML	EQ	29-Jan-2021	900.05	905.00	929.00	901.00	911.00	910.80	916.13	386738	3543.03	15058	56210	14.53
BEPL	EQ	29-Jan-2021	139.50	142.00	148.20	141.65	143.00	143.10	145.04	1020691	1480.40	14846	356645	34.94
BERGEPAINT	EQ	29-Jan-2021	731.45	740.00	741.65	700.00	713.00	706.85	717.95	2035019	14610.36	42350	1058447	52.01
BETA	SM	29-Jan-2021	112.00	114.50	116.00	112.55	115.00	114.55	114.74	12800	14.69	13	12000	93.75
BFINVEST	EQ	29-Jan-2021	274.65	275.95	278.35	268.15	271.95	271.00	273.53	14288	39.08	503	4120	28.84
BFUTILITIE	EQ	29-Jan-2021	273.05	275.25	277.70	267.10	269.40	269.10	271.47	185548	503.71	5518	45385	24.46
BGRENERGY	BE	29-Jan-2021	40.80	41.95	42.45	41.00	41.45	41.40	41.54	20438	8.49	215	-	-
BHAGERIA	EQ	29-Jan-2021	160.60	160.25	165.00	153.50	159.90	157.55	158.65	56110	89.02	1152	34291	61.11
BHAGYANGR	BE	29-Jan-2021	30.65	29.60	31.55	29.60	31.10	31.00	31.07	6521	2.03	43	-	-
BHAGYAPROP	EQ	29-Jan-2021	23.95	23.50	24.45	23.50	24.45	23.55	23.77	15176	3.61	83	12766	84.12
BHANDARI	EQ	29-Jan-2021	3.40	3.25	3.55	3.25	3.25	3.25	3.30	5163664	170.47	2114	2237349	43.33
BHARATFORG	EQ	29-Jan-2021	582.65	592.15	605.00	578.60	586.80	583.80	593.00	2767087	16408.70	38289	706335	25.53
BHARATGEAR	BE	29-Jan-2021	66.95	69.05	69.90	63.90	63.90	64.25	65.15	25469	16.59	178	-	-
BHARATRAS	EQ	29-Jan-2021	9935.15	9979.95	10099.00	9925.00	9990.00	9990.05	10008.18	2416	241.80	1464	1363	56.42
BHARATWIRE	EQ	29-Jan-2021	31.70	31.80	33.30	31.80	33.30	32.45	32.43	18871	6.12	239	14965	79.30
BHARTIARTL	EQ	29-Jan-2021	570.90	578.50	578.50	550.60	552.25	553.60	560.51	25051621	140416.72	254371	11219875	44.79
BHEL	EQ	29-Jan-2021	36.60	37.00	37.50	35.80	36.15	36.05	36.58	52158893	19080.14	53573	7181072	13.77
BIGBLOC	BE	29-Jan-2021	96.50	98.50	100.95	98.00	98.00	98.40	98.52	5151	5.07	58	-	-
BIL	EQ	29-Jan-2021	139.90	143.00	143.00	132.35	138.95	138.50	138.87	1358	1.89	118	886	65.24
BINDALAGRO	EQ	29-Jan-2021	17.15	17.10	17.90	17.05	17.50	17.35	17.54	45692	8.02	344	30944	67.72
BIOCON	EQ	29-Jan-2021	380.10	385.00	386.00	369.00	372.60	371.80	378.37	6608798	25005.41	82055	2140885	32.39
BIOFILCHEM	BE	29-Jan-2021	108.30	102.90	102.90	102.90	102.90	102.90	102.90	23290	23.97	706	-	-
BIRLACABLE	EQ	29-Jan-2021	59.60	61.80	63.50	59.50	60.00	60.35	61.47	127936	78.65	1741	34070	26.63
BIRLACORPN	EQ	29-Jan-2021	711.45	716.35	723.95	712.85	718.00	718.15	717.91	156264	1121.84	6424	95776	61.29
BIRLAMONEY	EQ	29-Jan-2021	43.00	43.05	44.35	43.05	43.50	43.55	43.75	70473	30.83	681	32386	45.96
BIRLATYRE	EQ	29-Jan-2021	29.50	30.85	30.95	29.65	30.95	30.90	30.72	706042	216.88	5058	475958	67.41
BKMINDST	BE	29-Jan-2021	1.15	1.15	1.20	1.10	1.10	1.10	1.14	24958	0.29	66	-	-
BLBLIMITED	EQ	29-Jan-2021	5.25	5.50	5.50	5.50	5.50	5.50	5.50	22347	1.23	44	22346	100.00
BLISSGVS	EQ	29-Jan-2021	187.10	189.00	190.00	181.45	182.90	183.90	187.06	1115199	2086.04	7266	594615	53.32
BLKASHYAP	BE	29-Jan-2021	9.30	9.20	9.45	9.00	9.30	9.40	9.32	28895	2.69	81	-	-
BLS	EQ	29-Jan-2021	101.45	104.00	104.50	102.00	102.75	102.55	103.16	52308	53.96	1059	25389	48.54
BLUEDART	EQ	29-Jan-2021	4168.60	4358.00	4399.80	3950.10	3985.00	3973.55	4104.12	147702	6061.86	15570	59912	40.56
BLUESTARCO	EQ	29-Jan-2021	735.95	739.65	744.75	702.00	740.00	734.15	728.01	281670	2050.58	18531	76227	27.06
BODALCHEM	EQ	29-Jan-2021	70.75	71.30	72.65	70.30	70.80	70.90	71.45	261185	186.62	2067	98407	37.68
BOHRA	SM	29-Jan-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.80	134000	2.42	4	134000	100.00
BOMDYEING	EQ	29-Jan-2021	74.70	75.05	76.25	73.25	73.90	73.85	74.55	1103433	822.57	7473	291901	26.45
BOROLTD	EQ	29-Jan-2021	186.25	186.85	190.95	181.55	181.55	183.00	187.20	121752	227.92	2757	55747	45.79
BORORENEW	EQ	29-Jan-2021	272.55	277.90	285.00	270.00	274.75	274.45	279.40	811389	2267.02	19182	378351	46.63
BOSCHLTD	EQ	29-Jan-2021	15772.15	15884.70	16071.20	15250.00	15330.00	15327.50	15615.06	68777	10739.57	16334	8047	11.70
BPCL	EQ	29-Jan-2021	384.30	389.90	396.55	381.35	385.75	383.60	389.32	8258955	32154.11	95570	2966732	35.92
BPL	EQ	29-Jan-2021	21.25	21.60	21.75	20.90	21.20	21.00	21.26	47553	10.11	381	28427	59.78
BRFL	EQ	29-Jan-2021	11.25	11.40	11.80	10.95	11.75	11.70	11.43	424197	48.49	459	176445	41.60
BRIGADE	EQ	29-Jan-2021	226.90	229.80	248.05	226.20	239.00	242.65	234.67	302177	709.12	15044	140428	46.47
BRIGHT	SM	29-Jan-2021	7.70	7.90	8.00	7.90	8.00	7.95	7.93	9000	0.71	3	9000	100.00
BRITANNIA	EQ	29-Jan-2021	3603.75	3605.20	3620.80	3480.20	3508.00	3501.10	3553.58	733173	26053.88	62146	403559	55.04
BRITANNIA	N2	29-Jan-2021	32.02	31.90	32.33	31.90	32.01	32.00	32.01	5984	1.92	44	5783	96.64
BRNL	EQ	29-Jan-2021	32.90	33.40	33.40	32.40	32.50	32.60	32.78	61944	20.30	765	34656	55.95
BROOKS	EQ	29-Jan-2021	62.80	64.90	64.90	61.55	62.20	62.70	63.36	18096	11.47	239	11747	64.91
BSE	EQ	29-Jan-2021	595.35	592.60	600.85	582.60	588.00	588.15	594.03	143301	851.25	5628	60250	42.04
BSHSL	EQ	29-Jan-2021	139.15	140.10	142.95	128.15	136.80	134.85	134.60	17446	23.48	606	9186	52.65
BSL	BE	29-Jan-2021	32.25	32.30	32.95	31.65	32.00	32.00	32.46	995	0.32	24	-	-
BSLGOLDETF	EQ	29-Jan-2021	4486.80	4487.00	4517.60	4475.00	4500.00	4499.00	4495.46	253	11.37	64	177	69.96
BSLNIFTY	EQ	29-Jan-2021	152.28	151.00	174.00	149.23	150.54	159.04	152.46	56249	85.76	49	48229	85.74
BSOFT	EQ	29-Jan-2021	250.05	252.40	256.45	249.00	250.00	250.20	251.28	484466	1217.38	12376	271153	55.97
BTML	SM	29-Jan-2021	73.60	85.00	85.00	85.00	85.00	85.00	85.00	1200	1.02	1	1200	100.00
BURGERKING	EQ	29-Jan-2021	138.95	140.65	142.50	135.50	136.95	137.60	139.40	1721136	2399.21	26593	673893	39.15
BURNPUR	BE	29-Jan-2021	2.30	2.20	2.25	2.20	2.25	2.25	2.21	21435	0.47	43	-	-
BUTTERFLY	EQ	29-Jan-2021	505.40	513.15	544.80	510.20	514.00	512.70	527.38	92048	485.44	3087	27937	30.35
BVCL	BE	29-Jan-2021	15.90	15.90	16.65	15.45	16.40	16.40	16.52	2472	0.41	15	-	-
BYKE	BE	29-Jan-2021	19.10	19.55	19.90	19.15	19.40	19.40	19.44	11923	2.32	71	-	-
CADILAHC	EQ	29-Jan-2021	462.30	462.30	464.75	450.00	450.95	451.50	458.51	2561802	11746.22	33923	704713	27.51
CALSOFT	EQ	29-Jan-2021	9.30	9.30	9.50	9.05	9.20	9.15	9.24	15377	1.42	86	12490	81.23
CAMLINFINE	EQ	29-Jan-2021	101.20	103.90	109.80	101.45	106.30	106.70	105.38	279350	294.38	4752	116876	41.84
CAMS	EQ	29-Jan-2021	1801.50	1810.40	1836.00	1758.00	1765.20	1776.75	1804.09	110295	1989.82	13501	75289	68.26
CANBK	EQ	29-Jan-2021	127.95	130.05	135.95	127.75	133.15	132.00	131.64	36309236	47798.53	118496	3966399	10.92
CANDC	BZ	29-Jan-2021	7.00	7.00	7.35	6.65	7.35	7.00	7.06	68401	4.83	100	-	-
CANFINHOME	EQ	29-Jan-2021	479.90	493.00	493.00	477.75	479.95	480.30	480.74	1056163	5077.39	18707	775852	73.46
CANTABIL	EQ	29-Jan-2021	369.75	375.15	375.25	370.00	370.00	370.95	371.74	106937	397.53	3654	18030	16.86
CAPACITE	EQ	29-Jan-2021	166.75	166.75	169.10	162.00	163.10	164.90	167.19	84576	141.40	1263	20445	24.17
CAPLIPOINT	EQ	29-Jan-2021	462.20	472.00	472.90	458.00	459.00	459.50	462.66	90106	416.89	4112	51986	57.69
CAPTRUST	EQ	29-Jan-2021	92.75	91.35	94.20	85.95	87.90	88.95	90.82	10810	9.82	310	6490	60.04
CARBORUNIV	EQ	29-Jan-2021	419.95	421.20	424.05	395.55	405.50	403.90	404.62	376241	1522.35	20007	163109	43.35
CAREERP	EQ	29-Jan-2021	159.35	160.10	161.95	158.00	159.85	158.45	159.63	21109	33.70	511	13283	62.93
CARERATING	EQ	29-Jan-2021	483.30	491.90	491.95	480.65	482.50	484.10	484.52	50835	246.31	1961	31650	62.26
CASTROLIND	EQ	29-Jan-2021	125.90	127.10	128.75	126.30	128.25	128.20	127.85	1360412	1739.32	14734	864089	63.52
CCHHL	BE	29-Jan-2021	5.10	5.15	5.15	4.85	4.85	4.90	4.95	19100	0.95	74	-	-
CCL	EQ	29-Jan-2021	243.10	244.00	244.50	238.00	239.60	238.75	240.36	279985	672.98	9716	209370	74.78
CDSL	EQ	29-Jan-2021	484.65	488.25	494.25	480.00	481.50	482.70	486.65	383457	1866.09	15186	139804	36.46
CEATLTD	EQ	29-Jan-2021	1541.05	1545.00	1554.75	1445.10	1474.00	1470.90	1500.98	424601	6373.17	26636	103606	24.40
CEBBCO	BE	29-Jan-2021	22.40	22.65	23.50	22.25	23.15	23.05	22.94	42881	9.84	148	-	-
CELEBRITY	BE	29-Jan-2021	5.45	5.55	5.70	5.50	5.70	5.60	5.62	6131	0.34	28	-	-
CENTENKA	EQ	29-Jan-2021	222.15	227.00	227.50	222.95	223.55	224.05	225.47	28218	63.62	853	16123	57.14
CENTEXT	BE	29-Jan-2021	4.50	4.60	4.65	4.35	4.55	4.50	4.47	68859	3.08	155	-	-
CENTRALBK	EQ	29-Jan-2021	13.20	13.55	13.70	13.30	13.50	13.55	13.51	4493626	607.17	5612	1823947	40.59
CENTRUM	EQ	29-Jan-2021	23.75	24.00	24.60	22.10	23.75	23.95	23.52	1813198	426.50	3160	942646	51.99
CENTUM	EQ	29-Jan-2021	452.35	464.00	468.95	431.10	436.90	435.60	448.08	6983	31.29	901	4024	57.63
CENTURYPLY	EQ	29-Jan-2021	263.40	266.90	270.00	262.10	264.10	264.15	266.32	167787	446.84	4711	66202	39.46
CENTURYTEX	EQ	29-Jan-2021	418.30	419.35	423.90	410.65	418.40	418.90	417.72	674583	2817.84	16238	215333	31.92
CERA	EQ	29-Jan-2021	3479.70	3496.90	3549.55	3398.45	3425.00	3419.20	3466.86	4856	168.35	1190	2307	47.51
CEREBRAINT	EQ	29-Jan-2021	45.40	46.35	47.70	44.80	46.35	46.70	46.54	214667	99.92	1063	131011	61.03
CESC	EQ	29-Jan-2021	624.75	631.00	640.00	609.00	610.00	610.50	624.93	382655	2391.33	14187	117190	30.63
CESCVENT	EQ	29-Jan-2021	299.50	304.80	304.80	294.05	297.60	297.60	298.68	26767	79.95	1443	13789	51.51
CGCL	EQ	29-Jan-2021	365.40	365.00	368.55	362.00	364.00	364.45	365.66	201066	735.22	3998	147400	73.31
CGPOWER	EQ	29-Jan-2021	39.70	40.40	40.80	39.55	39.80	39.75	40.18	932607	374.70	4968	582594	62.47
CHALET	EQ	29-Jan-2021	170.45	174.00	175.55	170.00	171.05	171.40	172.92	114038	197.19	1995	49576	43.47
CHAMBLFERT	EQ	29-Jan-2021	238.90	241.10	241.80	234.00	239.75	237.75	239.05	623750	1491.08	14131	154264	24.73
CHEMBOND	EQ	29-Jan-2021	178.90	177.55	184.60	175.10	175.60	175.75	177.61	24558	43.62	785	13013	52.99
CHEMCON	EQ	29-Jan-2021	426.15	431.50	434.00	421.10	423.80	423.00	427.15	125394	535.62	4969	42789	34.12
CHEMFAB	EQ	29-Jan-2021	135.05	136.70	137.30	133.05	133.60	133.85	134.99	2401	3.24	126	1412	58.81
CHENNPETRO	EQ	29-Jan-2021	91.30	92.55	93.70	89.75	91.65	90.75	91.07	1813932	1651.92	18458	780851	43.05
CHOLAFIN	EQ	29-Jan-2021	405.25	413.00	427.25	390.65	400.00	397.85	409.30	7562596	30953.58	96015	1146947	15.17
CHOLAHLDNG	EQ	29-Jan-2021	516.80	520.00	522.95	434.10	497.25	499.85	499.82	438806	2193.22	18457	353629	80.59
CHROMATIC	BZ	29-Jan-2021	1.00	1.05	1.05	0.95	1.05	1.05	1.04	303112	3.14	190	-	-
CIGNITITEC	EQ	29-Jan-2021	390.80	390.10	391.70	352.35	372.00	367.85	374.95	91620	343.53	2938	51313	56.01
CINELINE	EQ	29-Jan-2021	41.80	43.45	44.50	41.50	41.95	41.95	42.85	247376	106.00	3136	39318	15.89
CINEVISTA	EQ	29-Jan-2021	6.30	6.55	6.60	6.25	6.60	6.60	6.44	39029	2.52	55	2544	6.52
CIPLA	EQ	29-Jan-2021	841.90	847.95	850.85	820.75	828.00	825.90	835.27	7185812	60021.18	127245	2191008	30.49
CLEDUCATE	EQ	29-Jan-2021	63.80	63.80	65.70	62.10	62.55	63.50	64.27	5311	3.41	197	3523	66.33
CLNINDIA	EQ	29-Jan-2021	343.00	346.00	359.70	342.00	343.20	345.10	350.53	52795	185.06	3129	19231	36.43
CMICABLES	BE	29-Jan-2021	36.10	36.85	37.50	35.55	37.00	36.55	36.70	16464	6.04	75	-	-
CNOVAPETRO	BE	29-Jan-2021	7.00	7.00	7.30	7.00	7.30	7.30	7.23	570	0.04	9	-	-
COALINDIA	EQ	29-Jan-2021	128.20	129.25	129.65	125.25	126.00	125.90	127.82	15268785	19516.61	62235	6229977	40.80
COCHINSHIP	EQ	29-Jan-2021	341.30	342.95	349.95	342.95	349.00	348.60	347.65	108843	378.40	3505	44380	40.77
COFORGE	EQ	29-Jan-2021	2420.10	2420.10	2476.80	2353.00	2380.05	2392.80	2408.43	656175	15803.53	34613	229408	34.96
COLPAL	EQ	29-Jan-2021	1564.15	1575.00	1669.00	1567.50	1603.00	1603.30	1624.34	3585003	58232.58	122889	967123	26.98
COMPINFO	EQ	29-Jan-2021	14.85	15.10	15.70	14.60	15.20	15.15	15.30	266067	40.72	920	123723	46.50
COMPUSOFT	BE	29-Jan-2021	9.00	9.00	9.35	9.00	9.15	9.20	9.17	7047	0.65	62	-	-
CONCOR	EQ	29-Jan-2021	437.20	440.00	457.45	431.00	436.40	433.50	445.67	4558422	20315.44	81488	1325760	29.08
CONFIPET	EQ	29-Jan-2021	40.45	40.90	42.30	40.60	41.35	40.95	41.40	885761	366.71	3414	514645	58.10
CONSOFINVT	EQ	29-Jan-2021	40.10	40.05	41.25	40.05	41.25	40.85	40.32	311	0.13	10	263	84.57
CONTROLPR	EQ	29-Jan-2021	247.35	250.00	254.00	235.05	236.35	236.30	242.54	22050	53.48	919	13566	61.52
CORALFINAC	EQ	29-Jan-2021	20.35	21.35	21.35	20.40	20.40	20.55	20.61	7356	1.52	121	3585	48.74
CORDSCABLE	EQ	29-Jan-2021	45.05	45.45	45.75	44.10	45.00	44.95	44.90	23352	10.48	650	16373	70.11
COROMANDEL	EQ	29-Jan-2021	827.80	837.00	851.50	824.05	846.00	844.90	838.47	289228	2425.08	11453	146854	50.77
COSMOFILMS	EQ	29-Jan-2021	503.55	508.00	533.80	503.55	510.30	509.25	518.63	679917	3526.28	25873	146753	21.58
COUNCODOS	BE	29-Jan-2021	3.35	3.50	3.50	3.20	3.30	3.35	3.34	35977	1.20	132	-	-
COX&KINGS	BZ	29-Jan-2021	1.50	1.55	1.55	1.45	1.55	1.50	1.52	210367	3.19	165	-	-
CPSEETF	EQ	29-Jan-2021	19.83	20.19	20.19	19.43	19.55	19.59	19.77	6824365	1348.91	28093	6428776	94.20
CREATIVE	EQ	29-Jan-2021	108.70	111.00	111.00	105.05	107.60	105.55	107.18	12736	13.65	97	6057	47.56
CREDITACC	EQ	29-Jan-2021	709.60	715.00	717.00	691.00	693.50	694.00	700.14	66315	464.30	10797	35641	53.75
CREST	EQ	29-Jan-2021	95.20	96.00	96.35	92.00	94.80	93.10	94.75	5862	5.55	152	4727	80.64
CRISIL	EQ	29-Jan-2021	1900.25	1909.80	1924.00	1886.00	1904.95	1901.50	1911.54	10438	199.53	2115	6535	62.61
CROMPTON	EQ	29-Jan-2021	424.80	428.95	434.15	408.20	425.00	427.75	420.96	1662912	7000.20	83168	1177293	70.80
CSBBANK	EQ	29-Jan-2021	215.45	217.70	224.40	217.35	218.05	219.60	220.47	156934	345.99	2753	65456	41.71
CTE	EQ	29-Jan-2021	39.90	41.50	41.85	40.00	41.85	41.85	41.76	9383	3.92	98	6356	67.74
CUB	EQ	29-Jan-2021	167.45	168.80	170.95	166.25	170.00	169.25	168.49	861693	1451.87	14212	423627	49.16
CUBEXTUB	BE	29-Jan-2021	17.45	17.70	17.70	17.10	17.50	17.50	17.34	1458	0.25	17	-	-
CUMMINSIND	EQ	29-Jan-2021	637.10	645.00	689.50	637.00	659.75	666.35	662.69	7382301	48921.94	134700	1336285	18.10
CUPID	EQ	29-Jan-2021	215.40	219.45	221.80	216.00	217.25	216.60	218.97	23461	51.37	1005	12800	54.56
CYBERMEDIA	BE	29-Jan-2021	5.55	5.80	5.80	5.80	5.80	5.80	5.80	666	0.04	5	-	-
CYBERTECH	EQ	29-Jan-2021	114.85	114.55	120.55	114.55	120.55	120.55	118.87	158693	188.63	1849	93852	59.14
CYIENT	EQ	29-Jan-2021	634.85	633.95	646.60	586.00	601.60	605.60	626.79	1203800	7545.33	51466	311441	25.87
DAAWAT	EQ	29-Jan-2021	54.10	54.60	56.50	53.25	54.25	54.25	54.74	1773189	970.60	8091	730895	41.22
DABUR	EQ	29-Jan-2021	527.90	530.00	532.00	511.35	513.70	514.55	522.55	6467932	33797.98	81349	2133985	32.99
DALBHARAT	EQ	29-Jan-2021	1140.85	1156.60	1170.00	1132.10	1147.00	1154.95	1148.30	60995	700.40	5060	31315	51.34
DALMIASUG	EQ	29-Jan-2021	134.50	134.60	139.80	134.60	139.00	138.55	138.20	74445	102.89	1103	40481	54.38
DAMODARIND	EQ	29-Jan-2021	32.70	34.40	34.40	30.65	31.10	31.20	31.81	11459	3.65	106	7351	64.15
DANGEE	EQ	29-Jan-2021	109.65	112.60	113.00	106.15	107.50	107.50	107.94	86615	93.49	351	67583	78.03
DATAMATICS	EQ	29-Jan-2021	115.90	117.80	121.00	110.25	111.35	112.40	116.68	210337	245.41	4290	98393	46.78
DBCORP	EQ	29-Jan-2021	80.35	83.25	87.50	80.80	81.95	81.85	83.45	2391174	1995.46	14035	1384612	57.91
DBL	EQ	29-Jan-2021	424.70	425.00	431.05	420.00	423.95	422.90	424.71	71474	303.56	3023	29306	41.00
DBREALTY	BE	29-Jan-2021	18.90	19.20	19.75	18.50	18.55	18.65	19.06	221122	42.15	657	-	-
DBSTOCKBRO	EQ	29-Jan-2021	10.00	9.55	9.95	9.50	9.90	9.90	9.69	845	0.08	26	543	64.26
DCAL	EQ	29-Jan-2021	129.35	131.25	132.10	121.85	123.00	122.55	125.81	645489	812.11	8880	390106	60.44
DCBBANK	EQ	29-Jan-2021	103.95	107.85	107.85	99.60	100.40	100.30	100.91	6248131	6305.13	43602	3393257	54.31
DCM	BE	29-Jan-2021	27.25	27.60	28.00	26.85	27.15	27.20	27.45	12932	3.55	147	-	-
DCMNVL	BE	29-Jan-2021	66.00	69.00	69.00	63.00	63.50	63.55	65.33	16594	10.84	50	-	-
DCMSHRIRAM	EQ	29-Jan-2021	439.70	444.00	450.00	425.85	435.00	431.65	439.71	122115	536.95	4849	52499	42.99
DCW	EQ	29-Jan-2021	20.05	20.35	20.40	19.65	19.70	19.70	19.83	537362	106.56	776	432603	80.50
DECCANCE	EQ	29-Jan-2021	356.30	360.10	363.05	352.25	352.30	355.05	358.44	12124	43.46	685	6206	51.19
DEEPAKFERT	EQ	29-Jan-2021	156.55	157.90	160.80	155.30	155.80	155.70	158.08	290977	459.97	4629	97899	33.64
DEEPAKNTR	EQ	29-Jan-2021	973.00	990.00	1005.00	961.20	971.95	971.55	985.93	443942	4376.94	23791	104451	23.53
DEEPENR	EQ	29-Jan-2021	42.00	42.85	45.90	41.65	43.00	42.40	43.92	52053	22.86	689	28654	55.05
DELTACORP	EQ	29-Jan-2021	146.30	147.50	151.00	145.35	148.00	147.85	149.05	1789776	2667.63	19111	444162	24.82
DELTAMAGNT	BE	29-Jan-2021	23.55	23.10	24.70	23.10	24.70	24.70	24.02	6905	1.66	22	-	-
DEN	EQ	29-Jan-2021	60.00	60.75	61.00	58.25	58.80	58.60	59.48	347290	206.57	2541	194961	56.14
DENORA	EQ	29-Jan-2021	253.40	250.65	256.35	248.00	249.00	249.95	251.80	8530	21.48	607	4130	48.42
DEVIT	SM	29-Jan-2021	130.55	115.45	130.30	115.45	130.30	130.30	122.88	3000	3.69	2	1500	50.00
DFMFOODS	EQ	29-Jan-2021	393.65	394.00	401.90	386.00	387.00	387.85	392.10	16276	63.82	842	8679	53.32
DGCONTENT	EQ	29-Jan-2021	14.20	14.85	14.90	13.70	13.90	13.90	14.09	3895	0.55	58	1855	47.63
DHAMPURSUG	EQ	29-Jan-2021	160.50	161.60	163.50	159.65	160.50	160.75	162.05	117976	191.18	2109	56773	48.12
DHANBANK	EQ	29-Jan-2021	13.05	13.45	13.75	13.15	13.40	13.45	13.43	518801	69.67	1166	196524	37.88
DHANI	EQ	29-Jan-2021	318.05	319.00	351.85	317.30	336.55	341.20	338.69	1537624	5207.85	32603	444577	28.91
DHANILOANS	N1	29-Jan-2021	1083.25	1070.00	1077.00	1070.00	1077.00	1077.00	1076.36	11	0.12	2	11	100.00
DHANILOANS	N2	29-Jan-2021	1187.00	1182.00	1182.00	1181.00	1182.00	1181.50	1181.58	120	1.42	3	120	100.00
DHANILOANS	N5	29-Jan-2021	1123.57	1123.00	1123.00	1123.00	1123.00	1123.00	1123.00	28	0.31	1	28	100.00
DHANILOANS	N6	29-Jan-2021	970.21	974.00	974.00	973.00	973.00	973.00	973.39	300	2.92	7	300	100.00
DHANILOANS	N7	29-Jan-2021	999.00	950.00	950.00	950.00	950.00	950.00	950.00	20	0.19	2	10	50.00
DHANILOANS	N8	29-Jan-2021	1030.00	1020.00	1020.00	1020.00	1020.00	1020.00	1020.00	20	0.20	1	20	100.00
DHANILOANS	NQ	29-Jan-2021	802.80	810.10	810.10	810.10	810.10	810.10	810.10	10	0.08	1	10	100.00
DHANIPP	E1	29-Jan-2021	191.70	193.10	207.90	193.00	199.40	200.60	201.28	158507	319.05	2560	66204	41.77
DHANUKA	EQ	29-Jan-2021	725.85	729.45	742.75	729.45	742.35	738.95	738.67	34539	255.13	3015	17490	50.64
DHARSUGAR	BE	29-Jan-2021	5.45	5.45	5.70	5.45	5.45	5.45	5.45	20197	1.10	14	-	-
DHFL	EQ	29-Jan-2021	23.55	22.40	22.40	22.40	22.40	22.40	22.40	597687	133.88	3251	597686	100.00
DHFL	NC	29-Jan-2021	365.00	365.00	365.00	365.00	365.00	365.00	365.00	100	0.37	1	100	100.00
DHFL	NN	29-Jan-2021	341.00	350.00	350.00	350.00	350.00	350.00	350.00	40	0.14	1	40	100.00
DHFL	NP	29-Jan-2021	365.63	365.00	365.00	357.05	359.00	359.00	363.90	686	2.50	9	686	100.00
DHFL	NQ	29-Jan-2021	345.00	321.54	347.00	277.00	340.00	340.00	300.69	345	1.04	21	223	64.64
DHFL	NS	29-Jan-2021	340.00	340.00	341.15	340.00	341.15	341.15	340.44	145	0.49	11	145	100.00
DHFL	NX	29-Jan-2021	338.00	348.50	348.50	348.50	348.50	348.50	348.50	170	0.59	6	170	100.00
DHFL	NY	29-Jan-2021	320.80	324.00	324.00	320.00	320.00	320.00	320.21	19	0.06	2	19	100.00
DHUNINV	EQ	29-Jan-2021	238.00	242.85	244.40	238.00	238.00	238.00	238.97	535	1.28	50	433	80.93
DIAMONDYD	EQ	29-Jan-2021	673.65	675.00	694.00	675.00	692.95	687.45	686.97	6937	47.66	510	4050	58.38
DICIND	EQ	29-Jan-2021	394.30	396.30	398.45	392.00	392.15	393.30	394.69	6708	26.48	543	2678	39.92
DIGISPICE	BE	29-Jan-2021	35.90	37.65	37.65	37.65	37.65	37.65	37.65	37028	13.94	148	-	-
DIGJAMLTD	BZ	29-Jan-2021	4.00	3.90	4.20	3.80	4.05	4.05	3.95	57330	2.26	71	-	-
DISHTV	EQ	29-Jan-2021	12.25	12.40	12.50	12.10	12.25	12.25	12.29	7171285	881.06	5130	4843338	67.54
DIVISLAB	EQ	29-Jan-2021	3429.75	3450.00	3458.00	3360.10	3380.00	3369.85	3396.38	1015705	34497.20	88049	552061	54.35
DIXON	EQ	29-Jan-2021	14039.60	14210.00	14277.25	14030.00	14134.00	14127.50	14161.56	33216	4703.90	14035	18016	54.24
DLF	EQ	29-Jan-2021	261.00	265.00	265.50	253.25	256.30	255.45	259.77	14687473	38154.08	78598	2184259	14.87
DLINKINDIA	EQ	29-Jan-2021	102.75	104.75	105.35	101.00	103.40	102.05	103.32	84892	87.71	1967	44368	52.26
DMART	EQ	29-Jan-2021	2794.45	2825.00	2836.00	2610.00	2698.00	2651.50	2727.08	900893	24568.11	63349	435807	48.38
DNAMEDIA	BE	29-Jan-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.72	63992	0.46	48	-	-
DOLAT	EQ	29-Jan-2021	57.75	58.10	59.30	55.20	56.85	56.60	57.79	592550	342.42	6463	301414	50.87
DOLLAR	EQ	29-Jan-2021	230.20	234.70	234.70	220.30	221.00	223.30	228.83	58212	133.21	2105	24848	42.69
DONEAR	EQ	29-Jan-2021	34.15	34.95	35.10	33.70	34.50	34.10	34.40	25226	8.68	230	10783	42.75
DPABHUSHAN	EQ	29-Jan-2021	95.60	97.15	98.00	95.25	95.50	95.55	96.27	3633	3.50	151	3271	90.04
DPSCLTD	EQ	29-Jan-2021	13.05	13.15	13.15	12.60	12.65	12.65	12.83	24920	3.20	197	18029	72.35
DPWIRES	EQ	29-Jan-2021	119.35	119.00	121.00	113.05	114.95	115.25	117.73	8745	10.30	267	5837	66.75
DQE	BZ	29-Jan-2021	1.25	1.30	1.30	1.20	1.30	1.30	1.21	11888	0.14	33	-	-
DREDGECORP	EQ	29-Jan-2021	281.95	283.35	285.70	280.00	280.20	281.10	283.28	73060	206.97	3667	21232	29.06
DRREDDY	EQ	29-Jan-2021	4871.80	4890.00	4915.00	4550.00	4613.55	4602.70	4705.70	2964195	139485.99	190160	815283	27.50
DSSL	EQ	29-Jan-2021	54.65	55.35	57.35	55.15	57.35	57.35	56.66	16628	9.42	330	10415	62.64
DTIL	EQ	29-Jan-2021	243.55	246.75	249.80	241.00	245.15	246.00	245.82	1707	4.20	165	1054	61.75
DUCON	BE	29-Jan-2021	6.35	6.60	6.65	6.20	6.35	6.35	6.50	76066	4.94	157	-	-
DVL	EQ	29-Jan-2021	68.55	70.35	70.35	68.05	68.05	68.35	68.43	2236	1.53	90	1489	66.59
DWARKESH	EQ	29-Jan-2021	28.95	29.20	30.00	28.80	29.10	29.00	29.41	1017199	299.15	6431	259563	25.52
DYNAMATECH	EQ	29-Jan-2021	780.25	799.00	799.00	771.10	775.10	776.50	785.34	9964	78.25	887	7593	76.20
DYNPRO	EQ	29-Jan-2021	267.75	272.00	277.00	258.25	268.00	269.30	270.63	97159	262.95	2729	48258	49.67
E2E	SM	29-Jan-2021	52.50	52.50	52.50	52.50	52.50	52.50	52.50	2000	1.05	1	2000	100.00
EASUNREYRL	BZ	29-Jan-2021	2.35	2.35	2.35	2.25	2.35	2.35	2.27	6730	0.15	15	-	-
EBBETF0423	EQ	29-Jan-2021	1109.14	900.00	1110.99	900.00	1109.53	1109.63	1110.00	5217	57.91	89	3523	67.53
EBBETF0425	EQ	29-Jan-2021	1027.50	1026.62	1028.99	1026.60	1028.99	1028.98	1028.83	13310	136.94	46	12908	96.98
EBBETF0430	EQ	29-Jan-2021	1134.45	1134.00	1136.93	1134.00	1135.00	1135.01	1134.36	10718	121.58	54	10287	95.98
EBBETF0431	EQ	29-Jan-2021	1024.94	1025.00	1026.98	1023.50	1025.52	1025.68	1025.56	27569	282.74	86	27111	98.34
EBIXFOREX	EQ	29-Jan-2021	438.80	472.00	472.00	416.80	417.95	424.55	432.30	1438	6.22	318	639	44.44
EC2RD	MF	29-Jan-2021	8.50	9.35	9.35	9.35	9.35	9.35	9.35	1	0.00	1	1	100.00
EC5RG	MF	29-Jan-2021	8.11	8.92	8.92	7.50	7.50	7.50	7.50	500	0.04	2	500	100.00
ECLERX	EQ	29-Jan-2021	976.40	979.00	1022.00	973.65	980.25	988.05	991.58	208816	2070.58	9397	150116	71.89
ECLFINANCE	NE	29-Jan-2021	1235.50	1234.99	1234.99	1234.99	1234.99	1234.99	1234.99	10	0.12	1	10	100.00
ECLFINANCE	NG	29-Jan-2021	956.27	944.00	944.00	940.00	940.00	940.00	940.13	223	2.10	7	223	100.00
ECLFINANCE	NH	29-Jan-2021	1176.00	1175.61	1175.61	1175.60	1175.60	1175.60	1175.61	250	2.94	2	250	100.00
ECLFINANCE	NJ	29-Jan-2021	918.01	920.00	932.00	920.00	932.00	932.00	921.11	108	0.99	9	108	100.00
ECLFINANCE	NK	29-Jan-2021	900.00	910.00	920.00	910.00	920.00	914.41	914.41	34	0.31	2	34	100.00
ECLFINANCE	NM	29-Jan-2021	982.79	983.00	994.00	983.00	994.00	994.00	988.50	40	0.40	2	20	50.00
ECLFINANCE	NN	29-Jan-2021	1189.00	1173.01	1173.01	1173.00	1173.00	1173.00	1173.00	100	1.17	2	100	100.00
ECLFINANCE	NO	29-Jan-2021	966.00	978.99	978.99	976.00	976.00	976.00	978.06	16	0.16	3	16	100.00
ECLFINANCE	NR	29-Jan-2021	974.95	975.00	976.00	970.25	970.75	970.90	971.36	411	3.99	22	410	99.76
ECLFINANCE	NS	29-Jan-2021	967.50	970.00	990.00	970.00	990.00	990.00	974.00	90	0.88	4	90	100.00
EDELWEISS	EQ	29-Jan-2021	63.20	64.50	64.50	61.20	62.80	62.00	62.42	1192493	744.40	9303	890187	74.65
EDUCOMP	BZ	29-Jan-2021	3.20	3.20	3.30	3.05	3.20	3.25	3.17	30685	0.97	101	-	-
EHFLNCD	N5	29-Jan-2021	934.00	955.00	955.00	955.00	955.00	955.00	955.00	291	2.78	11	291	100.00
EHFLNCD	N6	29-Jan-2021	918.18	910.00	920.00	910.00	920.00	920.00	919.89	184	1.69	5	103	55.98
EICHERMOT	EQ	29-Jan-2021	2798.45	2812.40	2870.45	2726.95	2758.30	2744.30	2800.07	2067268	57885.01	112364	392433	18.98
EIDPARRY	EQ	29-Jan-2021	341.35	343.10	346.65	338.50	342.00	340.55	341.89	105967	362.29	3293	45572	43.01
EIFFL	SM	29-Jan-2021	76.00	78.00	80.00	74.00	74.50	74.55	74.97	16800	12.60	11	12800	76.19
EIHAHOTELS	EQ	29-Jan-2021	281.80	277.75	282.95	275.00	275.00	276.05	279.07	2867	8.00	224	1680	58.60
EIHOTEL	EQ	29-Jan-2021	94.10	94.70	94.90	92.05	93.00	93.00	93.49	261411	244.38	4680	144506	55.28
EIMCOELECO	EQ	29-Jan-2021	330.45	328.95	336.50	325.50	334.00	333.10	331.25	1013	3.36	254	350	34.55
EKC	EQ	29-Jan-2021	48.65	49.80	51.05	49.75	51.05	51.05	50.87	154598	78.65	740	94683	61.24
ELECON	EQ	29-Jan-2021	47.15	47.10	48.75	45.35	45.65	45.80	47.14	603447	284.46	7413	171891	28.48
ELECTCAST	EQ	29-Jan-2021	21.60	21.75	22.00	21.30	21.50	21.50	21.68	266094	57.68	621	187597	70.50
ELECTHERM	EQ	29-Jan-2021	109.20	110.90	111.70	109.30	110.10	110.00	110.34	4663	5.14	116	2763	59.25
ELGIEQUIP	EQ	29-Jan-2021	155.70	159.00	161.00	156.10	158.45	157.80	158.65	74765	118.62	2207	26661	35.66
ELGIRUBCO	EQ	29-Jan-2021	31.70	31.95	32.45	30.45	30.75	30.65	31.11	154984	48.21	1065	89165	57.53
EMAMILTD	EQ	29-Jan-2021	470.05	471.40	504.00	451.80	503.00	483.05	473.91	1569118	7436.20	37438	1023272	65.21
EMAMIPAP	EQ	29-Jan-2021	95.30	95.30	99.35	93.90	95.00	95.05	96.35	7054	6.80	265	4030	57.13
EMAMIREAL	EQ	29-Jan-2021	56.50	58.60	59.30	56.15	58.70	58.10	58.34	14657	8.55	188	9169	62.56
EMBASSY	RR	29-Jan-2021	352.73	355.00	355.00	351.00	351.60	351.35	351.92	263200	926.26	1153	194600	73.94
EMCO	BZ	29-Jan-2021	2.35	2.30	2.30	2.25	2.25	2.25	2.25	5751	0.13	17	-	-
EMKAY	EQ	29-Jan-2021	67.30	68.30	69.25	66.10	67.05	67.90	67.59	19082	12.90	370	11350	59.48
EMMBI	EQ	29-Jan-2021	73.05	73.95	74.80	73.10	74.80	73.95	73.73	6939	5.12	194	4201	60.54
EMOFSR1RDP	MF	29-Jan-2021	12.05	12.11	12.11	12.11	12.11	12.11	12.11	1080	0.13	4	1080	100.00
EMOFSR1RGG	MF	29-Jan-2021	12.02	12.08	12.19	12.08	12.18	12.16	12.14	427200	51.86	57	427200	100.00
ENDURANCE	EQ	29-Jan-2021	1389.90	1409.00	1418.00	1350.00	1390.00	1384.65	1389.42	113630	1578.80	10860	57227	50.36
ENERGYDEV	EQ	29-Jan-2021	11.45	11.10	12.00	10.90	10.90	10.90	11.22	392177	44.02	834	293191	74.76
ENGINERSIN	EQ	29-Jan-2021	74.75	74.80	75.65	72.05	72.80	72.70	73.97	1715642	1269.08	11490	981679	57.22
ENIL	EQ	29-Jan-2021	153.60	154.50	157.80	147.00	148.25	148.45	152.11	103690	157.73	1937	68655	66.21
EPL	EQ	29-Jan-2021	248.00	249.20	250.95	243.00	243.90	244.60	245.87	206134	506.81	7044	161450	78.32
EQ30	EQ	29-Jan-2021	431.00	425.00	426.96	425.00	426.00	426.57	426.90	193	0.82	24	192	99.48
EQUITAS	EQ	29-Jan-2021	68.90	69.85	72.00	69.75	71.95	71.60	70.67	997110	704.62	6647	481836	48.32
EQUITASBNK	EQ	29-Jan-2021	39.90	41.00	41.30	39.00	39.40	39.45	40.09	558204	223.77	3502	264036	47.30
ERFLNCDI	N5	29-Jan-2021	865.00	870.00	870.00	860.00	860.00	860.15	860.18	320	2.75	3	320	100.00
ERFLNCDI	N6	29-Jan-2021	900.00	913.75	914.00	900.80	914.00	911.10	911.12	315	2.87	9	315	100.00
ERIS	EQ	29-Jan-2021	623.10	624.90	629.70	601.20	608.40	605.70	609.71	119617	729.31	10544	51968	43.45
EROSMEDIA	EQ	29-Jan-2021	22.45	22.90	22.90	22.30	22.65	22.50	22.49	74829	16.83	345	54522	72.86
ESABINDIA	EQ	29-Jan-2021	1744.60	1753.35	1781.55	1737.00	1744.00	1746.20	1759.02	2889	50.82	740	893	30.91
ESCORTS	EQ	29-Jan-2021	1224.20	1239.80	1242.95	1201.25	1208.00	1205.70	1219.01	1173050	14299.63	58584	231437	19.73
ESSARSHPNG	EQ	29-Jan-2021	9.10	9.20	9.20	8.90	9.05	9.05	9.07	10908	0.99	97	9095	83.38
ESTER	EQ	29-Jan-2021	116.85	119.80	122.00	116.20	117.95	117.90	119.21	441405	526.19	9302	125807	28.50
EUROCERA	BZ	29-Jan-2021	1.65	1.65	1.65	1.60	1.60	1.60	1.60	9559	0.15	15	-	-
EUROMULTI	BZ	29-Jan-2021	1.65	1.65	1.65	1.65	1.65	1.65	1.65	5	0.00	2	-	-
EVEREADY	EQ	29-Jan-2021	192.90	194.90	198.85	193.00	194.20	194.45	196.07	245586	481.53	2975	180682	73.57
EVERESTIND	EQ	29-Jan-2021	281.10	284.80	285.90	275.30	279.00	277.00	280.48	23839	66.86	1145	10726	44.99
EXCEL	BE	29-Jan-2021	2.30	2.35	2.40	2.35	2.40	2.40	2.38	8918	0.21	25	-	-
EXCELINDUS	EQ	29-Jan-2021	837.20	835.15	853.30	825.00	835.10	831.75	839.64	9361	78.60	900	4944	52.81
EXIDEIND	EQ	29-Jan-2021	198.10	199.80	202.60	191.00	192.40	193.50	197.33	9407143	18563.26	68074	2387329	25.38
EXPLEOSOL	EQ	29-Jan-2021	473.95	476.65	481.85	455.00	459.00	463.10	469.62	10900	51.19	881	5478	50.26
FACT	EQ	29-Jan-2021	82.60	83.90	86.95	77.00	82.65	83.60	83.51	1030522	860.54	9823	180275	17.49
FAIRCHEMOR	EQ	29-Jan-2021	597.25	597.90	600.00	591.25	595.00	594.40	594.84	7237	43.05	277	6243	86.27
FCL	EQ	29-Jan-2021	64.10	64.75	67.50	62.55	63.65	63.95	65.51	562129	368.24	3460	232986	41.45
FCONSUMER	EQ	29-Jan-2021	8.00	8.20	8.40	8.00	8.40	8.30	8.21	5719101	469.34	6803	3206093	56.06
FCSSOFT	BE	29-Jan-2021	0.95	0.95	1.00	0.90	0.95	0.90	0.91	5965071	54.37	1710	-	-
FDC	EQ	29-Jan-2021	291.75	297.00	297.00	284.85	291.00	291.35	294.06	119998	352.86	3280	73953	61.63
FEDERALBNK	EQ	29-Jan-2021	71.60	72.60	74.55	71.85	72.55	72.30	73.51	52821135	38829.11	84476	19014553	36.00
FEL	EQ	29-Jan-2021	11.45	11.80	11.95	11.55	11.80	11.80	11.70	1268336	148.39	2131	823273	64.91
FELDVR	EQ	29-Jan-2021	14.60	15.10	15.15	14.35	14.50	14.55	14.66	40289	5.91	215	17110	42.47
FELIX	SM	29-Jan-2021	37.00	38.25	38.25	38.25	38.25	38.25	38.25	4000	1.53	1	4000	100.00
FIEMIND	EQ	29-Jan-2021	576.10	578.00	588.70	578.00	581.50	580.60	581.65	15078	87.70	1022	8095	53.69
FILATEX	EQ	29-Jan-2021	61.35	62.40	63.40	58.25	60.50	59.10	60.30	404938	244.18	3245	192921	47.64
FINCABLES	EQ	29-Jan-2021	367.85	377.40	379.70	363.95	368.00	366.10	370.27	228469	845.96	3575	188676	82.58
FINEORG	EQ	29-Jan-2021	2367.50	2385.00	2477.00	2350.00	2358.00	2361.85	2378.19	18701	444.75	6380	7646	40.89
FINPIPE	EQ	29-Jan-2021	580.40	587.90	593.15	572.00	580.00	577.10	582.65	49318	287.35	2630	37656	76.35
FLEXITUFF	BE	29-Jan-2021	14.00	14.70	14.70	14.25	14.70	14.70	14.69	1178	0.17	10	-	-
FLFL	EQ	29-Jan-2021	86.05	88.00	90.00	87.55	87.80	88.00	88.38	216191	191.06	1895	116748	54.00
FLUOROCHEM	EQ	29-Jan-2021	580.25	591.30	591.30	565.00	568.00	568.00	573.69	27954	160.37	1403	15390	55.05
FMGOETZE	EQ	29-Jan-2021	290.10	296.00	296.00	288.40	289.00	289.15	290.21	32476	94.25	714	25195	77.58
FMNL	EQ	29-Jan-2021	20.05	20.70	21.00	20.10	21.00	20.90	20.66	67512	13.95	351	48419	71.72
FORCEMOT	EQ	29-Jan-2021	1338.45	1354.80	1380.00	1349.00	1352.00	1356.90	1365.09	40473	552.49	3795	14860	36.72
FORTIS	EQ	29-Jan-2021	162.60	163.65	164.70	160.50	161.80	161.55	161.78	1640846	2654.63	15512	787220	47.98
FOSECOIND	EQ	29-Jan-2021	1288.45	1287.55	1300.00	1233.00	1238.00	1245.75	1269.52	1581	20.07	368	846	53.51
FRETAIL	EQ	29-Jan-2021	78.40	81.00	81.00	78.65	79.05	79.15	79.39	2203046	1749.09	13566	1293561	58.72
FSC	EQ	29-Jan-2021	98.00	100.00	102.70	95.00	100.75	100.40	100.13	91624	91.74	1210	54585	59.58
FSL	EQ	29-Jan-2021	87.45	88.15	89.65	86.50	87.40	87.00	87.71	1120268	982.55	22350	633841	56.58
G5	EQ	29-Jan-2021	47.70	47.73	47.76	47.73	47.73	47.73	47.74	222	0.11	8	166	74.77
GABRIEL	EQ	29-Jan-2021	110.55	111.45	115.95	110.00	112.35	112.40	113.61	254356	288.96	2969	98609	38.77
GAEL	EQ	29-Jan-2021	144.45	145.10	145.90	138.10	141.50	142.00	143.24	276907	396.63	5159	150447	54.33
GAIL	EQ	29-Jan-2021	128.60	129.00	129.70	124.30	125.15	125.30	127.04	22647682	28771.24	67090	8869812	39.16
GAL	EQ	29-Jan-2021	2.90	2.90	3.00	2.90	2.95	2.95	2.98	6457	0.19	34	6398	99.09
GALAXYSURF	EQ	29-Jan-2021	2094.30	2104.60	2130.00	2051.00	2070.00	2068.95	2076.86	15520	322.33	3194	6483	41.77
GALLANTT	EQ	29-Jan-2021	41.20	40.75	44.95	40.20	41.95	41.70	43.11	113497	48.93	1263	19036	16.77
GALLISPAT	EQ	29-Jan-2021	35.55	35.60	40.90	35.60	38.40	38.55	39.18	107121	41.97	1360	40696	37.99
GAMMNINFRA	EQ	29-Jan-2021	0.75	0.80	0.80	0.75	0.80	0.80	0.79	2073388	16.41	27056	1335732	64.42
GANDHITUBE	EQ	29-Jan-2021	241.15	243.05	245.85	239.30	243.80	242.85	243.22	806	1.96	124	579	71.84
GANECOS	EQ	29-Jan-2021	458.80	464.00	468.00	454.90	461.50	457.90	458.52	28863	132.34	635	20805	72.08
GANESHHOUC	EQ	29-Jan-2021	43.50	45.65	45.65	45.65	45.65	45.65	45.65	19494	8.90	71	19493	99.99
GANGAFORGE	SM	29-Jan-2021	26.50	24.80	24.80	24.80	24.80	24.80	24.80	8000	1.98	1	8000	100.00
GANGESSECU	EQ	29-Jan-2021	54.55	55.75	56.00	52.60	56.00	55.60	55.60	2581	1.44	24	1301	50.41
GARFIBRES	EQ	29-Jan-2021	2281.90	2282.00	2319.90	2230.00	2279.00	2251.30	2287.44	9119	208.59	2956	4180	45.84
GATI	EQ	29-Jan-2021	90.60	91.45	92.15	89.45	90.30	90.05	90.64	233272	211.45	2437	104890	44.96
GAYAHWS	BE	29-Jan-2021	0.55	0.55	0.60	0.55	0.60	0.60	0.60	65696	0.39	88	-	-
GAYAPROJ	EQ	29-Jan-2021	43.70	44.65	44.85	43.25	43.95	44.00	44.24	215028	95.12	1453	150232	69.87
GBGLOBAL	BE	29-Jan-2021	7.50	7.15	7.50	7.15	7.15	7.15	7.30	913	0.07	12	-	-
GDL	EQ	29-Jan-2021	164.05	166.40	168.60	157.00	157.50	157.95	160.37	347859	557.85	5229	228949	65.82
GEECEE	EQ	29-Jan-2021	82.15	82.65	84.00	82.40	84.00	82.95	82.99	4495	3.73	153	3448	76.71
GEEKAYWIRE	BE	29-Jan-2021	73.95	74.00	75.70	72.00	75.00	74.45	73.93	7186	5.31	26	-	-
GENESYS	BE	29-Jan-2021	64.40	63.15	67.60	63.15	66.80	67.40	67.30	6487	4.37	53	-	-
GENUSPAPER	BE	29-Jan-2021	6.85	6.95	6.95	6.75	6.75	6.75	6.80	84742	5.76	157	-	-
GENUSPOWER	EQ	29-Jan-2021	35.20	35.90	36.05	34.50	34.50	34.65	35.06	371708	130.31	1426	239545	64.44
GEOJITFSL	EQ	29-Jan-2021	52.95	53.45	54.35	52.90	53.75	53.30	53.37	185130	98.81	1400	110447	59.66
GEPIL	EQ	29-Jan-2021	267.85	269.65	271.70	265.10	265.70	266.40	267.99	50126	134.33	1722	26051	51.97
GESHIP	EQ	29-Jan-2021	251.65	254.00	270.00	254.00	262.00	260.65	262.77	616250	1619.33	14040	336953	54.68
GET&D	EQ	29-Jan-2021	116.45	119.00	119.00	115.60	117.05	116.40	117.36	74834	87.83	2771	23937	31.99
GFLLIMITED	EQ	29-Jan-2021	89.00	91.20	91.60	87.00	87.70	88.50	89.19	46647	41.60	434	35591	76.30
GHCL	EQ	29-Jan-2021	210.20	210.20	212.80	202.45	204.00	204.20	206.33	387788	800.13	4828	240996	62.15
GICHSGFIN	EQ	29-Jan-2021	117.10	118.30	121.35	118.00	119.50	119.45	119.81	478408	573.20	5796	232235	48.54
GICRE	EQ	29-Jan-2021	133.30	133.50	135.55	131.10	132.00	131.90	133.13	151484	201.67	3160	68962	45.52
GILLANDERS	EQ	29-Jan-2021	41.85	42.00	43.35	41.05	42.95	42.60	42.15	6808	2.87	75	5977	87.79
GILLETTE	EQ	29-Jan-2021	5594.90	5600.00	5674.95	5578.00	5587.00	5621.00	5617.21	4119	231.37	1590	2058	49.96
GINNIFILA	EQ	29-Jan-2021	19.30	19.50	19.80	19.35	19.60	19.65	19.67	108732	21.39	282	85880	78.98
GIPCL	EQ	29-Jan-2021	76.10	76.85	77.05	75.10	75.95	75.70	76.01	109081	82.91	1099	59815	54.84
GIRIRAJ	SM	29-Jan-2021	34.50	36.20	36.20	36.20	36.20	36.20	36.20	2400	0.87	2	2400	100.00
GISOLUTION	BE	29-Jan-2021	2.70	2.60	2.60	2.60	2.60	2.60	2.60	1	0.00	1	-	-
GKWLIMITED	BE	29-Jan-2021	510.30	526.80	535.80	485.00	485.00	500.70	505.71	326	1.65	45	-	-
GLAND	EQ	29-Jan-2021	2143.15	2160.00	2164.30	2101.00	2109.50	2116.30	2119.75	143246	3036.46	11852	84602	59.06
GLAXO	EQ	29-Jan-2021	1460.35	1467.70	1485.00	1460.00	1468.95	1465.80	1467.24	11076	162.51	2118	5185	46.81
GLENMARK	EQ	29-Jan-2021	480.75	483.90	486.00	469.90	473.40	471.55	477.98	1608478	7688.13	31672	598776	37.23
GLFL	EQ	29-Jan-2021	2.70	2.70	2.80	2.60	2.70	2.70	2.71	9202	0.25	44	6863	74.58
GLOBAL	EQ	29-Jan-2021	53.80	54.30	54.95	52.50	52.50	53.20	53.62	1017	0.55	82	648	63.72
GLOBALVECT	BZ	29-Jan-2021	48.70	48.00	48.90	46.75	46.75	47.20	47.65	4349	2.07	54	-	-
GLOBE	EQ	29-Jan-2021	60.80	61.35	63.00	59.40	60.30	60.80	60.97	18716	11.41	93	7281	38.90
GLOBOFFS	EQ	29-Jan-2021	8.65	8.65	8.70	8.25	8.25	8.25	8.31	28400	2.36	80	25740	90.63
GLOBUSSPR	EQ	29-Jan-2021	361.95	365.45	381.45	361.50	365.00	367.10	371.42	187551	696.61	6020	50105	26.72
GMBREW	EQ	29-Jan-2021	405.05	407.00	415.95	399.90	405.60	402.00	402.70	6160	24.81	374	4552	73.90
GMDCLTD	EQ	29-Jan-2021	55.25	55.75	57.60	54.75	55.00	55.05	55.81	723452	403.79	4872	293110	40.52
GMMPFAUDLR	EQ	29-Jan-2021	3590.05	3607.85	3625.85	3569.00	3573.70	3573.65	3589.71	18867	677.27	4467	11659	61.80
GMRINFRA	EQ	29-Jan-2021	24.75	25.15	25.15	23.70	23.85	23.85	24.30	16680629	4053.90	30658	3671535	22.01
GNA	EQ	29-Jan-2021	371.25	374.95	380.35	359.35	373.00	364.25	370.97	44717	165.89	2009	20392	45.60
GNFC	EQ	29-Jan-2021	208.00	209.40	216.80	207.25	210.00	210.80	212.93	1322715	2816.52	21719	422234	31.92
GOACARBON	BE	29-Jan-2021	255.95	257.50	264.00	244.00	244.50	245.50	249.52	16871	42.10	430	-	-
GOCLCORP	EQ	29-Jan-2021	225.95	231.95	232.00	220.00	224.90	222.25	225.19	17117	38.55	575	11283	65.92
GODFRYPHLP	EQ	29-Jan-2021	919.80	923.00	931.75	914.55	915.00	917.80	920.30	25292	232.76	1837	11837	46.80
GODHA	EQ	29-Jan-2021	37.70	36.95	37.00	35.85	37.00	36.40	36.52	54	0.02	5	38	70.37
GODREJAGRO	EQ	29-Jan-2021	530.35	533.00	540.45	527.70	535.00	535.20	534.99	99166	530.53	5196	44238	44.61
GODREJCP	EQ	29-Jan-2021	777.85	781.70	782.00	739.05	749.90	744.65	757.68	1584509	12005.56	38408	823891	52.00
GODREJIND	EQ	29-Jan-2021	431.75	435.65	442.15	433.05	437.25	437.65	436.48	319338	1393.83	13232	177419	55.56
GODREJPROP	EQ	29-Jan-2021	1242.80	1259.00	1291.90	1242.05	1266.00	1257.20	1265.96	919755	11643.77	30358	136352	14.82
GOENKA	BZ	29-Jan-2021	1.15	1.15	1.20	1.10	1.15	1.15	1.19	562496	6.70	96	-	-
GOKEX	EQ	29-Jan-2021	89.70	91.00	92.00	87.00	88.65	88.50	90.24	156350	141.09	2514	78561	50.25
GOKUL	EQ	29-Jan-2021	19.20	20.00	20.40	19.15	19.15	19.35	19.60	54076	10.60	402	37250	68.88
GOKULAGRO	EQ	29-Jan-2021	25.05	25.05	25.90	23.00	23.25	23.15	24.00	296715	71.20	2511	128697	43.37
GOLDBEES	EQ	29-Jan-2021	42.54	43.80	43.80	42.45	42.69	42.65	42.61	2414855	1029.03	12578	1641543	67.98
GOLDENTOBC	EQ	29-Jan-2021	46.50	47.90	48.45	46.95	47.05	47.25	47.42	7570	3.59	322	2926	38.65
GOLDIAM	EQ	29-Jan-2021	218.65	220.40	220.55	213.10	216.10	215.15	216.16	29841	64.51	1307	15781	52.88
GOLDSHARE	EQ	29-Jan-2021	4408.40	4400.00	4419.00	4385.10	4409.00	4399.90	4402.31	915	40.28	224	660	72.13
GOLDTECH	EQ	29-Jan-2021	9.25	9.35	9.40	9.05	9.35	9.30	9.24	11377	1.05	85	9461	83.16
GOODLUCK	EQ	29-Jan-2021	71.70	72.45	75.00	69.70	70.00	70.40	72.94	229009	167.04	4646	31774	13.87
GOODYEAR	EQ	29-Jan-2021	933.10	934.10	949.00	925.00	931.45	928.25	939.83	12861	120.87	1188	8033	62.46
GPIL	EQ	29-Jan-2021	454.30	460.05	477.00	460.05	477.00	476.75	475.01	121252	575.96	3109	79212	65.33
GPPL	EQ	29-Jan-2021	88.00	89.40	89.75	86.35	86.65	86.50	87.13	1039042	905.30	10423	751805	72.36
GPTINFRA	EQ	29-Jan-2021	42.55	42.85	43.25	41.50	41.50	41.85	42.48	7739	3.29	189	5223	67.49
GRANULES	EQ	29-Jan-2021	353.55	353.50	353.50	335.20	335.80	337.20	340.25	1852579	6303.38	43834	1005503	54.28
GRAPHITE	EQ	29-Jan-2021	312.70	315.20	322.75	312.25	315.00	314.65	317.36	834258	2647.58	31078	324649	38.91
GRASIM	EQ	29-Jan-2021	1067.40	1062.60	1094.00	1048.45	1062.00	1055.65	1073.20	3822191	41019.79	94386	901484	23.59
GRAVITA	EQ	29-Jan-2021	77.80	77.90	85.45	76.20	77.70	77.90	81.55	699253	570.25	7535	312433	44.68
GREAVESCOT	EQ	29-Jan-2021	86.25	87.10	88.60	84.70	85.10	85.60	86.64	812943	704.35	11060	416501	51.23
GREENLAM	EQ	29-Jan-2021	800.35	817.55	845.95	804.05	830.00	821.90	822.93	2710	22.30	294	1888	69.67
GREENPANEL	EQ	29-Jan-2021	165.05	170.75	173.20	166.80	170.50	170.30	171.63	589646	1012.02	3711	489198	82.96
GREENPLY	EQ	29-Jan-2021	122.20	121.75	123.95	116.80	118.15	118.55	120.69	182964	220.82	4860	69591	38.04
GREENPOWER	BE	29-Jan-2021	2.55	2.65	2.65	2.60	2.65	2.65	2.65	971777	25.71	984	-	-
GRINDWELL	EQ	29-Jan-2021	675.45	675.45	699.00	675.45	688.00	688.05	687.98	18616	128.07	1471	7140	38.35
GROBTEA	EQ	29-Jan-2021	822.70	822.70	834.00	785.00	785.00	797.60	809.43	190	1.54	68	103	54.21
GRPLTD	EQ	29-Jan-2021	764.70	780.05	780.05	720.10	720.10	730.40	748.59	383	2.87	80	256	66.84
GRSE	EQ	29-Jan-2021	176.00	181.80	181.80	178.50	180.90	180.50	180.18	133076	239.78	2882	54215	40.74
GSCLCEMENT	EQ	29-Jan-2021	37.20	37.45	38.50	37.25	37.50	37.50	37.84	151958	57.51	1044	78114	51.40
GSFC	EQ	29-Jan-2021	76.60	77.20	77.80	76.10	76.45	76.65	76.78	879390	675.23	4940	369768	42.05
GSPL	EQ	29-Jan-2021	195.95	196.60	198.90	192.85	198.50	198.00	196.16	1247281	2446.69	20050	814099	65.27
GSS	EQ	29-Jan-2021	42.45	42.85	42.85	40.80	42.70	41.90	41.91	83601	35.04	607	54730	65.47
GTL	EQ	29-Jan-2021	7.55	7.90	7.90	7.35	7.90	7.90	7.85	445999	35.03	723	210948	47.30
GTLINFRA	EQ	29-Jan-2021	1.10	1.05	1.05	1.05	1.05	1.05	1.05	3608046	37.88	2336	3608046	100.00
GTNIND	BE	29-Jan-2021	11.85	12.40	12.40	12.00	12.00	12.00	12.39	1368	0.17	14	-	-
GTPL	EQ	29-Jan-2021	125.75	129.95	132.50	125.65	128.40	127.20	128.72	180014	231.71	6252	70956	39.42
GUFICBIO	EQ	29-Jan-2021	116.45	116.50	119.95	116.40	117.55	117.80	118.38	72237	85.51	1129	35550	49.21
GUJALKALI	EQ	29-Jan-2021	317.80	319.75	331.60	319.70	324.50	323.70	325.60	143890	468.50	4097	41747	29.01
GUJAPOLLO	EQ	29-Jan-2021	226.50	227.50	227.50	221.05	221.20	221.70	222.36	4831	10.74	214	2985	61.79
GUJGASLTD	EQ	29-Jan-2021	373.30	370.05	374.50	362.50	370.20	370.25	367.97	423094	1556.85	13823	207576	49.06
GUJRAFFIA	BE	29-Jan-2021	27.50	28.85	28.85	28.85	28.85	28.85	28.85	2699	0.78	51	-	-
GULFOILLUB	EQ	29-Jan-2021	701.65	719.90	720.00	680.05	694.00	685.55	694.83	15181	105.48	1956	8334	54.90
GULFPETRO	EQ	29-Jan-2021	41.35	41.90	42.60	40.65	41.25	41.15	41.66	16426	6.84	335	10120	61.61
GULPOLY	EQ	29-Jan-2021	92.90	96.00	98.55	93.65	96.75	96.75	96.56	235925	227.81	3939	106860	45.29
HAL	EQ	29-Jan-2021	923.80	933.90	942.50	922.00	925.00	925.30	931.25	327418	3049.09	16870	104446	31.90
HAPPSTMNDS	EQ	29-Jan-2021	356.50	360.00	363.50	345.00	350.00	347.15	352.70	1020309	3598.67	20835	276930	27.14
HARITASEAT	EQ	29-Jan-2021	532.65	534.30	544.20	521.05	527.00	527.10	531.84	26928	143.22	754	19285	71.62
HARRMALAYA	EQ	29-Jan-2021	123.40	123.10	125.40	120.35	121.50	121.15	123.03	34928	42.97	896	17651	50.54
HATHWAY	EQ	29-Jan-2021	30.00	30.30	30.65	30.00	30.40	30.25	30.36	154842	47.01	1789	83867	54.16
HATSUN	EQ	29-Jan-2021	703.10	705.50	718.75	692.00	700.80	695.90	701.22	28869	202.44	2063	14741	51.06
HAVELLS	EQ	29-Jan-2021	1181.75	1181.90	1181.90	1035.05	1044.00	1044.75	1084.93	13643267	148020.33	326815	2504242	18.36
HAVISHA	BE	29-Jan-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.82	60225	0.50	162	-	-
HBANKETF	EQ	29-Jan-2021	301.93	305.00	312.89	301.61	308.00	306.03	306.08	7574	23.18	166	4967	65.58
HBLPOWER	EQ	29-Jan-2021	37.05	37.15	37.65	36.15	36.45	36.50	36.89	544760	200.96	2869	251655	46.20
HBSL	BE	29-Jan-2021	9.15	8.70	8.70	8.70	8.70	8.70	8.70	2676	0.23	19	-	-
HCC	EQ	29-Jan-2021	8.00	8.00	8.25	7.95	8.10	8.10	8.07	2331877	188.07	2871	1264549	54.23
HCG	EQ	29-Jan-2021	154.10	156.95	156.95	151.30	152.75	152.15	154.01	73412	113.06	1473	48052	65.46
HCL-INSYS	EQ	29-Jan-2021	8.30	8.30	8.50	8.15	8.30	8.30	8.43	223797	18.86	689	152492	68.14
HCLTECH	EQ	29-Jan-2021	933.95	941.00	949.50	909.50	914.50	914.00	927.73	7692663	71367.14	160581	3442797	44.75
HDFC	EQ	29-Jan-2021	2425.75	2450.00	2460.00	2364.60	2378.00	2377.80	2413.14	7347695	177310.31	217055	5178831	70.48
HDFC	W3	29-Jan-2021	660.90	675.00	690.00	658.50	662.00	664.80	670.72	31200	209.27	51	25200	80.77
HDFCAMC	EQ	29-Jan-2021	2920.85	2938.10	2960.20	2852.15	2884.85	2876.55	2904.02	346133	10051.77	23031	220578	63.73
HDFCBANK	EQ	29-Jan-2021	1371.45	1391.35	1408.75	1364.50	1391.00	1390.50	1388.21	14352251	199238.92	358077	6859254	47.79
HDFCLIFE	EQ	29-Jan-2021	671.80	673.65	684.95	668.15	679.80	677.95	676.96	4598451	31129.62	93554	2617652	56.92
HDFCMFGETF	EQ	29-Jan-2021	4364.55	4369.90	4379.00	4360.00	4378.40	4368.65	4368.52	5534	241.75	822	3640	65.78
HDFCNIFETF	EQ	29-Jan-2021	1463.99	1465.00	1476.17	1445.00	1450.89	1451.30	1460.90	2264	33.07	157	1835	81.05
HDFCSENETF	EQ	29-Jan-2021	4974.09	5500.00	5500.00	4900.11	4949.00	4983.89	5006.97	292	14.62	100	194	66.44
HDIL	BZ	29-Jan-2021	5.75	5.80	6.00	5.80	6.00	6.00	5.99	299989	17.96	454	-	-
HEG	EQ	29-Jan-2021	934.40	939.90	951.75	931.80	935.25	936.25	939.56	296460	2785.43	16576	72422	24.43
HEIDELBERG	EQ	29-Jan-2021	216.85	218.20	222.65	217.20	219.50	220.70	220.19	272749	600.56	7063	171000	62.70
HEMIPROP	EQ	29-Jan-2021	131.60	133.00	143.50	133.00	139.00	139.65	139.44	4579882	6386.39	41207	2013320	43.96
HEOFRG1126	MF	29-Jan-2021	9.53	9.76	9.76	9.50	9.50	9.50	9.50	501	0.05	2	501	100.00
HERCULES	EQ	29-Jan-2021	117.00	117.45	120.95	117.45	119.00	118.75	118.68	36106	42.85	820	12402	34.35
HERITGFOOD	EQ	29-Jan-2021	276.20	278.70	294.75	272.65	278.80	278.60	281.91	268268	756.28	7456	94938	35.39
HEROMOTOCO	EQ	29-Jan-2021	3397.40	3419.90	3485.00	3226.40	3272.00	3256.05	3377.32	1718833	58050.48	103370	338447	19.69
HESTERBIO	EQ	29-Jan-2021	1705.45	1735.00	1735.00	1680.00	1690.00	1684.20	1696.02	2822	47.86	674	1099	38.94
HEXATRADEX	EQ	29-Jan-2021	39.35	38.10	41.30	38.10	39.55	40.20	40.57	15324	6.22	104	10023	65.41
HFCL	EQ	29-Jan-2021	30.85	31.35	31.60	28.75	29.00	28.90	29.94	14158172	4238.64	18427	5472717	38.65
HGINFRA	EQ	29-Jan-2021	216.65	218.80	223.90	214.75	218.50	217.20	219.41	72074	158.14	2984	39226	54.42
HGS	EQ	29-Jan-2021	1102.35	1093.55	1126.20	1093.55	1110.30	1105.40	1113.06	9495	105.68	1540	4493	47.32
HIKAL	EQ	29-Jan-2021	171.10	172.00	172.80	169.20	170.05	170.35	171.64	351442	603.21	3591	196054	55.79
HIL	EQ	29-Jan-2021	2224.00	2242.00	2304.00	2222.20	2270.00	2278.50	2268.60	30894	700.86	3666	15618	50.55
HILTON	EQ	29-Jan-2021	12.00	12.50	12.50	11.50	11.50	11.65	11.76	28864	3.40	192	15276	52.92
HIMATSEIDE	EQ	29-Jan-2021	138.45	139.95	148.45	139.00	145.25	147.00	145.06	303165	439.76	5665	178685	58.94
HINDALCO	EQ	29-Jan-2021	229.05	230.10	234.30	225.00	226.10	226.30	229.83	14992241	34456.66	104054	4403026	29.37
HINDCOMPOS	EQ	29-Jan-2021	306.90	317.40	318.00	305.00	305.00	309.25	311.69	2857	8.91	270	2073	72.56
HINDCOPPER	EQ	29-Jan-2021	56.25	56.70	61.20	56.70	60.60	60.15	59.97	5508914	3303.59	17527	2262029	41.06
HINDMOTORS	BE	29-Jan-2021	6.15	6.15	6.40	5.85	6.30	6.30	6.18	45011	2.78	161	-	-
HINDNATGLS	EQ	29-Jan-2021	27.00	27.30	28.05	26.60	26.95	26.90	27.01	13743	3.71	190	9990	72.69
HINDOILEXP	EQ	29-Jan-2021	79.85	80.20	81.50	78.25	78.70	78.60	79.52	312593	248.57	3546	183390	58.67
HINDPETRO	EQ	29-Jan-2021	221.50	223.00	223.75	217.70	218.70	218.60	220.66	7366536	16254.87	81426	3124963	42.42
HINDUNILVR	EQ	29-Jan-2021	2300.40	2315.10	2322.30	2251.00	2264.50	2263.90	2278.17	4472694	101895.43	180375	2477380	55.39
HINDZINC	EQ	29-Jan-2021	263.30	276.00	278.40	267.35	273.00	274.75	272.69	2254295	6147.14	40270	742525	32.94
HIRECT	EQ	29-Jan-2021	155.60	157.85	158.15	153.05	153.25	153.70	154.90	14864	23.02	394	8728	58.72
HISARMETAL	EQ	29-Jan-2021	101.60	103.55	105.90	100.00	100.10	100.80	102.06	12159	12.41	343	6801	55.93
HITECH	EQ	29-Jan-2021	249.50	256.30	260.00	247.65	252.40	250.25	251.62	52515	132.14	706	25620	48.79
HITECHCORP	EQ	29-Jan-2021	113.75	115.00	117.10	113.80	113.80	114.80	115.34	3564	4.11	47	3154	88.50
HITECHGEAR	BE	29-Jan-2021	167.85	167.00	173.50	167.00	171.50	170.70	169.65	1071	1.82	42	-	-
HLVLTD	EQ	29-Jan-2021	6.05	5.95	6.05	5.90	5.90	5.95	5.97	269125	16.07	324	225609	83.83
HMT	BZ	29-Jan-2021	21.15	21.15	22.20	20.20	21.00	21.05	21.22	3345	0.71	41	-	-
HMVL	EQ	29-Jan-2021	53.35	53.40	54.45	53.35	53.70	53.95	53.94	25179	13.58	304	19918	79.11
HNDFDS	EQ	29-Jan-2021	1447.75	1457.20	1474.00	1441.00	1442.00	1446.15	1455.10	3912	56.92	800	2422	61.91
HNGSNGBEES	EQ	29-Jan-2021	356.41	364.25	364.25	343.01	353.50	350.91	358.67	4520	16.21	90	4226	93.50
HONAUT	EQ	29-Jan-2021	39340.35	39340.35	39800.05	38288.30	39048.90	38984.70	39295.66	3648	1433.51	2614	979	26.84
HONDAPOWER	EQ	29-Jan-2021	1035.80	1040.40	1042.00	1023.50	1024.15	1025.45	1030.97	1703	17.56	307	1113	65.36
HOVS	BE	29-Jan-2021	38.35	39.05	39.05	36.60	37.50	37.50	37.30	3544	1.32	45	-	-
HPL	EQ	29-Jan-2021	37.40	38.00	38.75	37.70	37.80	37.95	38.10	81571	31.08	672	41517	50.90
HSCL	EQ	29-Jan-2021	45.35	46.00	46.40	44.50	44.70	44.85	45.50	1480063	673.50	7679	665068	44.94
HSIL	EQ	29-Jan-2021	142.70	146.00	146.00	132.90	134.80	135.05	137.71	409088	563.36	6013	203627	49.78
HTMEDIA	EQ	29-Jan-2021	17.45	17.80	17.80	16.80	17.10	17.10	17.23	40624	7.00	224	29752	73.24
HUBTOWN	BE	29-Jan-2021	18.45	18.45	19.25	17.80	18.05	18.00	18.19	15909	2.89	66	-	-
HUDCO	EQ	29-Jan-2021	41.70	42.20	43.60	42.15	42.80	42.80	42.90	2235543	959.15	6979	695542	31.11
HUDCO	N2	29-Jan-2021	1304.00	1304.90	1304.99	1302.10	1302.10	1302.10	1303.18	645	8.41	8	510	79.07
HUDCO	N3	29-Jan-2021	1128.00	1128.00	1131.01	1121.00	1125.00	1125.00	1127.93	1050	11.84	27	1020	97.14
HUDCO	N4	29-Jan-2021	1052.95	1065.00	1100.00	1060.01	1072.01	1072.00	1081.98	445	4.81	13	418	93.93
HUDCO	N6	29-Jan-2021	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	2	0.02	1	2	100.00
HUDCO	N9	29-Jan-2021	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	1245.00	350	4.36	7	350	100.00
HUDCO	NA	29-Jan-2021	1106.75	1315.00	1315.00	1150.00	1150.00	1150.00	1162.89	64	0.74	2	64	100.00
HUDCO	ND	29-Jan-2021	1291.12	1294.00	1294.00	1283.00	1283.00	1283.00	1288.73	133	1.71	4	133	100.00
HUDCO	NE	29-Jan-2021	1425.00	1429.98	1435.00	1422.00	1422.00	1422.00	1428.31	584	8.34	12	541	92.64
HUHTAMAKI	EQ	29-Jan-2021	300.35	301.85	304.35	300.00	300.00	301.95	302.52	24690	74.69	698	16455	66.65
IBMFNIFTY	EQ	29-Jan-2021	140.94	142.97	144.00	140.63	143.89	142.35	142.89	438	0.63	42	224	51.14
IBREALEST	EQ	29-Jan-2021	76.20	77.00	78.20	73.80	74.10	74.45	75.58	4530531	3424.18	20918	1644374	36.30
IBUCCREDIT	N4	29-Jan-2021	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	26	0.30	1	26	100.00
IBUCCREDIT	NB	29-Jan-2021	900.00	821.00	1080.00	800.25	1080.00	1080.00	890.34	80	0.71	6	50	62.50
IBUCCREDIT	ND	29-Jan-2021	950.00	945.00	945.00	945.00	945.00	945.00	945.00	40	0.38	2	40	100.00
IBULHSGFIN	EQ	29-Jan-2021	193.60	196.00	199.20	188.60	191.65	190.85	192.62	16272876	31344.26	114307	3668045	22.54
IBULHSGFIN	N6	29-Jan-2021	973.28	975.01	980.00	975.01	977.00	978.57	976.55	44	0.43	4	44	100.00
IBULHSGFIN	N7	29-Jan-2021	1325.00	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	10	0.13	1	10	100.00
IBULHSGFIN	N8	29-Jan-2021	900.00	900.00	904.95	900.00	904.95	904.95	902.57	52	0.47	4	52	100.00
IBULHSGFIN	NA	29-Jan-2021	857.80	850.00	853.99	850.00	853.99	853.99	851.54	83	0.71	3	83	100.00
ICEMAKE	EQ	29-Jan-2021	75.00	78.00	78.00	72.10	74.50	73.15	73.84	23528	17.37	220	18229	77.48
ICICI500	EQ	29-Jan-2021	187.29	192.00	198.50	184.30	185.30	185.23	187.72	1794	3.37	146	1671	93.14
ICICIALPLV	EQ	29-Jan-2021	137.93	144.70	147.20	134.50	135.00	135.20	137.07	5423	7.43	154	5023	92.62
ICICIB22	EQ	29-Jan-2021	32.33	32.33	32.70	32.02	32.15	32.30	32.42	631968	204.86	3455	516761	81.77
ICICIBANK	EQ	29-Jan-2021	528.25	533.35	544.95	529.45	538.95	537.00	536.18	33172808	177866.98	299110	16098213	48.53
ICICIBANKN	EQ	29-Jan-2021	302.49	307.00	309.01	301.95	305.25	304.55	303.70	3700	11.24	300	1431	38.68
ICICIBANKP	EQ	29-Jan-2021	163.90	165.00	168.98	163.50	166.00	166.00	165.98	64287	106.70	455	51362	79.89
ICICIGI	EQ	29-Jan-2021	1371.25	1382.00	1391.95	1300.00	1324.00	1315.50	1358.89	1339954	18208.50	89157	977604	72.96
ICICIGOLD	EQ	29-Jan-2021	43.56	40.90	44.78	40.90	43.62	43.55	43.48	1981607	861.66	4121	1922331	97.01
ICICILIQ	EQ	29-Jan-2021	999.98	1002.00	1002.00	999.45	1000.00	999.99	1000.00	19521	195.21	42	13217	67.71
ICICILOVOL	EQ	29-Jan-2021	114.01	116.70	116.70	111.50	112.00	112.51	113.91	58986	67.19	483	31306	53.07
ICICIM150	EQ	29-Jan-2021	79.65	86.00	86.00	79.25	79.25	79.55	79.80	20043	15.99	134	7146	35.65
ICICIMCAP	EQ	29-Jan-2021	79.56	81.50	81.50	79.00	79.10	79.67	80.04	4169	3.34	139	2270	54.45
ICICINF100	EQ	29-Jan-2021	150.37	153.40	163.90	148.11	148.40	148.83	150.04	14536	21.81	206	13331	91.71
ICICINIFTY	EQ	29-Jan-2021	146.95	133.70	153.87	133.70	145.67	145.32	146.52	149985	219.76	3420	81938	54.63
ICICINV20	EQ	29-Jan-2021	73.34	74.00	75.90	72.00	72.05	72.13	73.06	28782	21.03	562	9682	33.64
ICICINXT50	EQ	29-Jan-2021	33.09	33.98	33.98	32.25	32.40	32.45	32.90	112029	36.86	440	72391	64.62
ICICIPRULI	EQ	29-Jan-2021	490.90	491.10	502.00	477.70	482.35	481.00	488.28	2862687	13978.02	113054	1699230	59.36
ICICISENSX	EQ	29-Jan-2021	504.05	519.70	519.70	499.00	499.55	499.74	503.66	1980	9.97	165	1706	86.16
ICICITECH	EQ	29-Jan-2021	254.99	259.90	259.90	247.23	250.00	248.65	251.05	72367	181.68	434	35440	48.97
ICIL	EQ	29-Jan-2021	139.70	143.60	143.60	135.40	137.00	137.55	139.40	203826	284.13	4586	135430	66.44
ICRA	EQ	29-Jan-2021	2791.30	2775.00	2850.00	2775.00	2790.40	2819.30	2808.57	1815	50.98	668	953	52.51
IDBI	EQ	29-Jan-2021	28.30	28.90	28.90	27.35	28.00	27.75	28.09	12628816	3547.10	25553	5076800	40.20
IDBIGOLD	EQ	29-Jan-2021	4499.95	4548.00	4548.00	4500.00	4544.00	4509.35	4510.26	46	2.07	26	29	63.04
IDEA	EQ	29-Jan-2021	11.75	11.80	12.00	10.95	11.05	11.20	11.50	289672779	33312.93	174774	85018830	29.35
IDFC	EQ	29-Jan-2021	43.75	44.00	44.40	42.65	43.80	43.75	43.54	7264742	3163.33	15172	2643134	36.38
IDFCFIRSTB	EQ	29-Jan-2021	47.90	48.50	49.30	46.95	47.20	47.20	47.85	42499626	20335.44	76960	9612064	22.62
IDFCFIRSTB	N6	29-Jan-2021	10754.00	10756.00	10756.00	10756.00	10756.00	10756.00	10756.00	8	0.86	2	8	100.00
IDFCFIRSTB	N7	29-Jan-2021	5325.00	5325.00	5325.00	5325.00	5325.00	5325.00	5325.00	4	0.21	1	4	100.00
IDFCFIRSTB	NA	29-Jan-2021	11002.00	11002.00	11002.00	11000.00	11000.00	11001.33	11001.60	10	1.10	4	10	100.00
IDFCFIRSTB	NB	29-Jan-2021	5363.00	5370.00	5370.00	5370.00	5370.00	5370.00	5370.00	1	0.05	1	1	100.00
IDFNIFTYET	EQ	29-Jan-2021	144.30	148.00	153.46	143.34	153.46	153.29	145.24	2144	3.11	43	1677	78.22
IEX	EQ	29-Jan-2021	248.35	250.20	251.00	242.00	247.10	246.25	246.23	1123676	2766.78	29868	568402	50.58
IFBAGRO	EQ	29-Jan-2021	485.00	489.00	498.95	460.55	464.10	466.65	477.56	21864	104.41	1994	9580	43.82
IFBIND	EQ	29-Jan-2021	1400.70	1434.00	1450.00	1360.00	1371.00	1375.65	1407.12	68379	962.17	5362	25074	36.67
IFCI	EQ	29-Jan-2021	8.90	9.00	9.10	8.75	8.90	8.80	8.86	1862424	165.09	64737	1008296	54.14
IFCI	NF	29-Jan-2021	1031.00	1020.01	1020.01	1018.30	1018.30	1019.15	1019.16	200	2.04	2	200	100.00
IFCI	NH	29-Jan-2021	1050.00	1050.00	1050.00	1045.00	1048.00	1048.00	1046.59	1077	11.27	12	1077	100.00
IFCI	NL	29-Jan-2021	1025.16	1026.00	1026.00	1020.00	1025.00	1025.00	1020.44	350	3.57	17	350	100.00
IFGLEXPOR	EQ	29-Jan-2021	239.30	240.00	242.95	232.50	237.80	234.35	236.65	11624	27.51	548	8068	69.41
IGARASHI	EQ	29-Jan-2021	317.80	320.15	325.55	316.35	316.50	317.95	321.32	41076	131.98	1321	17331	42.19
IGL	EQ	29-Jan-2021	533.00	537.50	537.50	512.00	515.75	515.80	523.31	2560085	13397.06	41890	909241	35.52
IGPL	EQ	29-Jan-2021	389.35	392.50	395.50	383.00	388.00	385.20	389.74	13313	51.89	681	7183	53.95
IIFCL	N1	29-Jan-2021	1188.90	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	50	0.60	1	50	100.00
IIFCL	N2	29-Jan-2021	1188.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	9	0.11	2	9	100.00
IIFCL	N4	29-Jan-2021	1400.00	1400.00	1400.00	1396.20	1396.20	1396.20	1399.98	206	2.88	6	205	99.51
IIFL	EQ	29-Jan-2021	122.40	123.30	146.85	123.10	146.85	146.85	135.02	4542726	6133.44	50051	1801387	39.65
IIFL	N4	29-Jan-2021	1028.10	1027.35	1039.00	1027.35	1030.00	1030.16	1029.64	523	5.38	9	513	98.09
IIFL	N5	29-Jan-2021	1109.00	1109.00	1109.00	1060.01	1060.01	1060.01	1098.88	63	0.69	6	23	36.51
IIFL	N6	29-Jan-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	70	0.72	2	70	100.00
IIFL	N7	29-Jan-2021	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	1015.00	15	0.15	1	15	100.00
IIFL	NC	29-Jan-2021	1010.00	1049.99	1049.99	1049.99	1049.99	1049.99	1049.99	1	0.01	1	1	100.00
IIFLSEC	EQ	29-Jan-2021	47.65	48.10	49.30	45.10	46.40	46.35	47.58	858281	408.41	6115	357972	41.71
IIFLWAM	EQ	29-Jan-2021	1001.05	1006.05	1030.00	996.50	1027.00	1013.90	1011.81	8220	83.17	904	3122	37.98
IITL	BE	29-Jan-2021	66.15	63.75	64.10	63.75	64.10	64.10	64.01	4	0.00	2	-	-
IL&FSENGG	BZ	29-Jan-2021	4.00	4.20	4.20	3.80	4.00	4.00	3.98	11930	0.47	40	-	-
IL&FSTRANS	BZ	29-Jan-2021	2.20	2.30	2.30	2.10	2.30	2.30	2.24	29193	0.65	63	-	-
IMAGICAA	BE	29-Jan-2021	5.45	5.50	5.65	5.25	5.55	5.55	5.51	45804	2.52	131	-	-
IMFA	EQ	29-Jan-2021	395.30	397.95	405.00	391.00	393.00	393.50	396.95	46418	184.26	1935	23599	50.84
IMPAL	EQ	29-Jan-2021	536.50	546.80	560.00	537.00	557.80	550.55	545.71	3143	17.15	428	1642	52.24
INDBANK	EQ	29-Jan-2021	10.80	10.90	11.10	10.35	10.65	10.60	10.77	52533	5.66	262	21101	40.17
INDHOTEL	EQ	29-Jan-2021	121.50	125.35	125.35	120.95	121.50	121.60	122.11	898345	1096.93	6900	402365	44.79
INDIACEM	EQ	29-Jan-2021	157.25	158.60	159.65	154.00	155.00	154.70	156.64	1437123	2251.07	10062	508275	35.37
INDIAGLYCO	EQ	29-Jan-2021	356.80	359.80	377.60	359.75	368.00	366.80	370.37	93461	346.15	3176	34546	36.96
INDIAMART	EQ	29-Jan-2021	7953.60	8000.00	8085.15	7715.00	7800.00	7802.55	7948.93	94696	7527.32	31210	36422	38.46
INDIANB	EQ	29-Jan-2021	89.90	91.00	92.20	87.00	87.80	88.45	90.18	3170018	2858.70	15987	807781	25.48
INDIANCARD	EQ	29-Jan-2021	127.10	126.25	138.75	126.00	137.00	133.95	130.91	2786	3.65	58	2204	79.11
INDIANHUME	EQ	29-Jan-2021	188.55	189.50	200.90	189.50	191.10	192.95	196.10	103829	203.61	2117	30508	29.38
INDIGO	EQ	29-Jan-2021	1592.80	1560.00	1644.20	1534.00	1567.45	1547.75	1592.49	2558849	40749.39	73999	503686	19.68
INDIGRID	IV	29-Jan-2021	134.76	134.50	136.00	132.00	135.00	134.85	134.31	188811	253.59	91	151389	80.18
INDLMETER	BE	29-Jan-2021	18.05	17.30	18.65	17.15	17.30	17.30	17.47	573	0.10	6	-	-
INDNIPPON	EQ	29-Jan-2021	339.20	339.20	348.65	331.00	331.20	333.75	337.35	11065	37.33	577	8081	73.03
INDOCO	EQ	29-Jan-2021	309.80	312.90	314.90	296.35	299.00	300.55	306.49	56397	172.85	1960	25451	45.13
INDORAMA	EQ	29-Jan-2021	34.90	36.00	36.10	34.25	34.30	34.65	35.25	41429	14.60	358	22650	54.67
INDOSOLAR	BZ	29-Jan-2021	2.65	2.55	2.55	2.55	2.55	2.55	2.55	97480	2.49	124	-	-
INDOSTAR	EQ	29-Jan-2021	319.00	325.60	333.95	323.00	328.50	327.85	329.74	52858	174.29	2224	28827	54.54
INDOTECH	EQ	29-Jan-2021	98.30	99.95	99.95	97.35	98.90	97.85	98.11	2982	2.93	130	2336	78.34
INDOTHAI	BE	29-Jan-2021	35.00	35.00	36.25	34.00	35.00	35.00	34.46	5302	1.83	27	-	-
INDOWIND	BE	29-Jan-2021	4.15	4.25	4.35	4.00	4.20	4.30	4.23	27232	1.15	129	-	-
INDRAMEDCO	EQ	29-Jan-2021	53.65	53.95	54.40	52.05	52.90	52.85	53.28	149183	79.49	1477	69040	46.28
INDSWFTLAB	EQ	29-Jan-2021	70.50	71.95	73.50	69.55	70.70	70.25	70.64	74863	52.89	749	43994	58.77
INDTERRAIN	BE	29-Jan-2021	38.60	38.95	40.00	37.05	39.00	39.15	39.06	70290	27.46	306	-	-
INDUSINDBK	EQ	29-Jan-2021	802.60	817.10	860.85	815.65	851.90	846.10	841.17	19305853	162395.66	303704	2482560	12.86
INDUSTOWER	EQ	29-Jan-2021	241.30	245.00	247.80	228.00	231.70	231.50	237.36	7418934	17609.77	72406	3128612	42.17
INEOSSTYRO	EQ	29-Jan-2021	912.15	948.95	948.95	920.00	929.95	924.10	934.43	14492	135.42	829	10275	70.90
INFIBEAM	EQ	29-Jan-2021	76.45	76.45	77.45	74.00	76.00	76.05	75.91	387431	294.12	5172	176921	45.67
INFOBEAN	EQ	29-Jan-2021	146.25	145.10	149.45	143.00	143.85	144.45	145.42	16477	23.96	287	8964	54.40
INFOMEDIA	BE	29-Jan-2021	3.25	3.25	3.30	3.25	3.30	3.30	3.27	17	0.00	2	-	-
INFRABEES	EQ	29-Jan-2021	387.51	395.00	401.00	380.05	380.05	382.40	387.63	3781	14.66	180	3660	96.80
INFY	EQ	29-Jan-2021	1276.20	1286.25	1291.15	1231.00	1250.00	1239.05	1253.29	12183519	152694.37	268406	8230671	67.56
INGERRAND	EQ	29-Jan-2021	686.80	690.25	697.85	679.95	685.40	683.25	687.60	8859	60.91	1443	4490	50.68
INNOVANA	SM	29-Jan-2021	84.00	84.00	87.00	84.00	84.25	84.25	85.54	4000	3.42	4	3000	75.00
INNOVATIVE	SM	29-Jan-2021	8.80	9.00	9.00	8.50	8.90	8.90	8.86	87000	7.71	7	87000	100.00
INOXLEISUR	EQ	29-Jan-2021	320.90	325.00	326.90	318.00	320.50	320.40	322.22	701626	2260.79	14584	205846	29.34
INOXWIND	EQ	29-Jan-2021	65.10	63.70	66.90	63.70	64.85	65.55	66.11	66272	43.81	651	46031	69.46
INSECTICID	EQ	29-Jan-2021	486.15	488.50	496.00	481.25	487.40	484.55	485.79	26186	127.21	758	17115	65.36
INSPIRISYS	EQ	29-Jan-2021	33.55	34.40	36.40	34.10	35.40	35.65	35.10	39066	13.71	196	33811	86.55
INTEGRA	BE	29-Jan-2021	1.30	1.30	1.30	1.25	1.25	1.25	1.29	9395	0.12	18	-	-
INTELLECT	EQ	29-Jan-2021	325.70	328.00	334.50	322.50	327.50	328.90	328.33	180487	592.60	4435	109588	60.72
INTENTECH	EQ	29-Jan-2021	38.50	39.75	40.00	38.40	38.50	39.30	39.22	17744	6.96	160	10551	59.46
INVENTURE	EQ	29-Jan-2021	16.25	16.25	16.50	16.00	16.45	16.20	16.23	14193	2.30	97	3263	22.99
IOB	EQ	29-Jan-2021	10.35	10.50	10.95	10.35	10.95	10.70	10.51	2367759	248.85	2985	900196	38.02
IOC	EQ	29-Jan-2021	92.60	93.80	96.30	92.80	93.30	93.25	94.25	74195476	69929.68	154632	25584902	34.48
IOLCP	EQ	29-Jan-2021	687.70	693.25	699.65	674.05	677.30	676.90	684.92	172581	1182.04	10744	75107	43.52
IPCALAB	EQ	29-Jan-2021	1897.20	1903.00	1910.45	1832.95	1866.00	1852.05	1852.99	709053	13138.66	58911	463213	65.33
IRB	EQ	29-Jan-2021	110.00	111.90	112.00	106.60	107.60	108.45	109.82	518236	569.15	6325	318307	61.42
IRBINVIT	IV	29-Jan-2021	49.13	49.13	50.50	47.99	50.00	50.15	49.60	582500	288.95	158	502500	86.27
IRCON	EQ	29-Jan-2021	84.95	85.60	86.30	83.80	84.10	83.95	84.42	478110	403.64	7033	222332	46.50
IRCTC	EQ	29-Jan-2021	1457.05	1468.00	1478.95	1445.20	1450.00	1456.10	1462.38	1400736	20484.14	62397	436516	31.16
IREDA	N5	29-Jan-2021	1355.25	1376.00	1376.49	1351.11	1351.12	1351.13	1369.71	665	9.11	17	665	100.00
IREDA	N6	29-Jan-2021	1487.00	1487.00	1487.00	1487.00	1487.00	1487.00	1487.00	64	0.95	1	64	100.00
IRFC	EQ	29-Jan-2021	26.00	24.90	25.80	24.35	24.80	24.80	25.08	381938573	95788.17	496815	202093235	52.91
IRFC	N1	29-Jan-2021	1063.00	1069.99	1069.99	1060.00	1064.60	1064.21	1062.98	296	3.15	32	278	93.92
IRFC	N2	29-Jan-2021	1214.82	1214.50	1214.50	1210.51	1214.50	1214.50	1214.48	214	2.60	6	214	100.00
IRFC	N3	29-Jan-2021	1127.65	1126.90	1126.90	1080.00	1085.00	1085.00	1110.28	200	2.22	14	149	74.50
IRFC	N4	29-Jan-2021	1210.00	1204.99	1224.45	1204.99	1224.45	1224.45	1206.41	400	4.83	6	400	100.00
IRFC	N5	29-Jan-2021	1059.28	1098.25	1266.00	1098.25	1113.14	1156.41	1214.31	589	7.15	42	321	54.50
IRFC	N7	29-Jan-2021	1220.00	1401.00	1401.00	1220.00	1220.00	1220.00	1298.97	459	5.96	22	109	23.75
IRFC	NA	29-Jan-2021	1367.42	1367.42	1367.42	1305.38	1363.00	1363.00	1357.70	62	0.84	6	57	91.94
IRFC	NB	29-Jan-2021	1392.00	1392.00	1392.00	1392.00	1392.00	1392.00	1392.00	10	0.14	1	10	100.00
IRFC	NC	29-Jan-2021	1350.00	1520.00	1520.00	1355.00	1355.00	1355.00	1421.00	25	0.36	3	25	100.00
IRFC	NE	29-Jan-2021	1396.96	1424.95	1425.00	1424.25	1424.25	1424.25	1424.95	2201	31.36	9	2200	99.95
IRFC	NF	29-Jan-2021	1325.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	38	0.51	5	38	100.00
IRFC	NJ	29-Jan-2021	1240.00	1240.00	1249.00	1240.00	1247.00	1248.26	1245.30	702	8.74	33	502	71.51
IRFC	NL	29-Jan-2021	1350.00	1111.20	1111.20	1111.20	1111.20	1111.20	1111.20	35	0.39	1	35	100.00
IRFC	NM	29-Jan-2021	1359.00	1245.00	1245.00	1205.30	1205.30	1205.30	1206.11	98	1.18	5	98	100.00
IRFC	NN	29-Jan-2021	1134.00	1123.55	1129.00	1123.55	1129.00	1129.00	1126.26	3000	33.79	6	3000	100.00
IRFC	NO	29-Jan-2021	1252.00	1247.01	1263.00	1247.00	1255.00	1255.00	1254.10	893	11.20	22	692	77.49
ISEC	EQ	29-Jan-2021	406.75	411.95	416.55	405.40	410.00	407.50	409.87	356523	1461.27	13037	135356	37.97
ISFT	EQ	29-Jan-2021	71.10	72.00	73.30	67.60	68.10	68.20	70.18	27156	19.06	303	22944	84.49
ISMTLTD	EQ	29-Jan-2021	11.85	12.00	12.40	11.50	11.85	11.85	12.18	176879	21.55	334	126836	71.71
ITC	EQ	29-Jan-2021	206.60	208.55	208.80	202.35	203.25	203.25	205.15	23764654	48752.84	139430	9869530	41.53
ITDC	EQ	29-Jan-2021	300.70	304.50	309.40	299.30	303.00	301.50	303.54	36619	111.15	1625	12088	33.01
ITDCEM	EQ	29-Jan-2021	63.85	65.80	65.80	61.85	63.00	62.75	63.77	258485	164.83	2495	124880	48.31
ITI	EQ	29-Jan-2021	122.35	122.60	123.55	120.40	122.00	121.10	122.34	188636	230.78	2498	72169	38.26
IVC	BE	29-Jan-2021	4.70	4.85	4.90	4.55	4.85	4.80	4.76	66964	3.19	124	-	-
IVP	BE	29-Jan-2021	74.55	77.95	78.00	75.20	76.10	76.10	76.41	192	0.15	5	-	-
IVZINGOLD	EQ	29-Jan-2021	4437.65	4420.00	4493.00	4420.00	4493.00	4493.00	4457.17	8	0.36	6	2	25.00
IVZINNIFTY	EQ	29-Jan-2021	1507.59	1499.70	1499.70	1441.15	1479.85	1473.61	1486.44	24	0.36	7	20	83.33
IZMO	EQ	29-Jan-2021	45.70	47.40	47.40	44.05	46.70	46.65	46.43	5784	2.69	111	4888	84.51
J&KBANK	EQ	29-Jan-2021	27.75	28.00	28.70	27.00	27.25	27.35	27.84	1606821	447.27	4288	932356	58.02
JAGRAN	EQ	29-Jan-2021	41.45	41.20	42.60	40.80	40.90	41.15	41.64	195263	81.30	1451	88462	45.30
JAGSNPHARM	EQ	29-Jan-2021	75.05	75.95	77.45	73.50	74.10	74.65	75.34	214801	161.84	2430	49121	22.87
JAIBALAJI	EQ	29-Jan-2021	22.15	22.40	23.25	21.10	23.00	23.05	22.70	57796	13.12	237	43492	75.25
JAICORPLTD	EQ	29-Jan-2021	85.80	86.05	86.85	84.10	84.40	84.65	85.66	471215	403.65	3550	135353	28.72
JAINSTUDIO	BZ	29-Jan-2021	2.45	2.50	2.50	2.50	2.50	2.50	2.50	2082	0.05	8	-	-
JAKHARIA	SM	29-Jan-2021	145.00	145.00	145.00	145.00	145.00	145.00	145.00	11200	16.24	3	11200	100.00
JAMNAAUTO	EQ	29-Jan-2021	61.10	61.85	62.50	60.65	61.25	61.50	61.40	445669	273.66	2629	220747	49.53
JASH	EQ	29-Jan-2021	242.65	244.25	249.00	238.00	248.00	242.50	240.35	40443	97.20	155	39480	97.62
JAYAGROGN	EQ	29-Jan-2021	134.60	138.50	138.50	130.30	133.30	133.10	133.55	13723	18.33	286	9540	69.52
JAYBARMARU	EQ	29-Jan-2021	258.45	262.70	262.70	252.10	258.80	254.20	256.41	45079	115.59	3133	20903	46.37
JAYNECOIND	BE	29-Jan-2021	5.45	5.45	5.70	5.25	5.70	5.70	5.46	43335	2.37	93	-	-
JAYSREETEA	EQ	29-Jan-2021	69.20	69.70	69.70	66.00	66.25	66.30	67.54	95634	64.59	1470	44676	46.72
JBCHEPHARM	EQ	29-Jan-2021	1000.10	1000.10	1014.85	996.00	1005.00	1001.15	1006.39	48397	487.06	4218	32295	66.73
JBFIND	BE	29-Jan-2021	12.40	12.40	12.70	11.80	11.80	11.80	12.01	121128	14.54	151	-	-
JBMA	EQ	29-Jan-2021	375.20	375.50	383.60	372.05	374.00	376.25	377.73	44702	168.85	2464	13169	29.46
JCHAC	EQ	29-Jan-2021	2427.80	2439.95	2475.00	2401.20	2425.00	2411.30	2422.45	9154	221.75	1174	6712	73.32
JETAIRWAYS	BZ	29-Jan-2021	83.30	79.15	79.15	79.15	79.15	79.15	79.15	22814	18.06	109	-	-
JHS	EQ	29-Jan-2021	25.65	25.90	26.90	25.90	26.90	26.90	26.65	396067	105.54	1052	309482	78.14
JINDALPHOT	BE	29-Jan-2021	29.00	30.20	30.20	28.05	29.00	29.00	29.04	4954	1.44	32	-	-
JINDALPOLY	EQ	29-Jan-2021	453.30	454.95	465.00	444.40	447.80	449.90	456.40	26825	122.43	1368	11148	41.56
JINDALSAW	EQ	29-Jan-2021	71.30	71.95	72.65	70.50	71.40	70.85	71.57	464838	332.66	3575	141613	30.47
JINDALSTEL	EQ	29-Jan-2021	270.95	273.70	275.00	258.20	259.60	261.75	266.65	10965798	29240.15	75386	1710654	15.60
JINDRILL	EQ	29-Jan-2021	82.60	83.95	83.95	81.50	81.55	82.15	82.98	5117	4.25	169	3484	68.09
JINDWORLD	EQ	29-Jan-2021	58.90	61.45	61.45	57.20	58.40	57.90	58.87	207643	122.23	2498	21781	10.49
JISLDVREQS	BE	29-Jan-2021	13.00	13.00	13.60	13.00	13.20	13.20	13.38	7191	0.96	101	-	-
JISLJALEQS	EQ	29-Jan-2021	20.35	20.45	21.20	20.45	20.85	20.95	20.94	2250394	471.18	3801	1438416	63.92
JITFINFRA	BE	29-Jan-2021	8.55	8.55	8.95	8.15	8.95	8.95	8.42	7913	0.67	38	-	-
JIYAECO	BE	29-Jan-2021	6.60	6.80	6.80	6.40	6.60	6.45	6.55	19280	1.26	82	-	-
JKCEMENT	EQ	29-Jan-2021	2108.80	2130.00	2150.00	2041.35	2111.80	2130.90	2099.22	60745	1275.17	10875	39515	65.05
JKIL	EQ	29-Jan-2021	146.05	147.30	148.60	144.80	145.30	146.45	147.68	81397	120.21	1207	49762	61.13
JKLAKSHMI	EQ	29-Jan-2021	318.85	320.40	322.00	316.00	318.05	318.25	319.43	188213	601.22	10089	112259	59.64
JKPAPER	EQ	29-Jan-2021	128.15	128.00	134.45	126.05	128.35	127.30	130.75	3224704	4216.36	28959	818030	25.37
JKTYRE	EQ	29-Jan-2021	123.95	126.05	131.50	126.05	127.75	127.25	128.60	5300919	6816.76	43672	1151095	21.72
JMA	EQ	29-Jan-2021	34.50	35.00	35.00	34.10	34.85	34.55	34.44	9803	3.38	83	8327	84.94
JMCPROJECT	EQ	29-Jan-2021	64.15	64.70	66.30	64.25	64.45	64.50	64.89	81136	52.65	807	48295	59.52
JMFINANCIL	EQ	29-Jan-2021	80.50	81.40	82.60	79.80	80.00	80.00	80.32	1235318	992.26	4845	830957	67.27
JMTAUTOLTD	BE	29-Jan-2021	3.00	3.10	3.15	2.95	3.05	3.05	3.05	451478	13.76	761	-	-
JNPT	N1	29-Jan-2021	1110.00	1036.20	1036.20	1036.20	1036.20	1036.20	1036.20	15	0.16	1	15	100.00
JOCIL	EQ	29-Jan-2021	158.90	165.90	165.90	148.80	151.00	150.00	153.93	37023	56.99	629	31694	85.61
JPASSOCIAT	EQ	29-Jan-2021	6.90	6.95	7.20	6.80	6.85	6.95	7.03	7564787	531.76	7967	4878074	64.48
JPINFRATEC	BE	29-Jan-2021	1.85	1.85	1.90	1.85	1.90	1.85	1.88	562601	10.57	419	-	-
JPPOWER	EQ	29-Jan-2021	3.00	2.85	2.90	2.85	2.85	2.85	2.85	7830578	223.18	3673	6418573	81.97
JSL	EQ	29-Jan-2021	83.00	83.00	85.35	80.05	80.70	81.20	82.61	471776	389.72	5227	148407	31.46
JSLHISAR	EQ	29-Jan-2021	139.85	140.55	143.85	133.70	137.00	136.65	138.33	461639	638.59	6926	200264	43.38
JSWENERGY	EQ	29-Jan-2021	74.05	74.65	76.20	71.00	71.30	72.25	74.23	4652567	3453.67	21500	1188048	25.54
JSWHL	EQ	29-Jan-2021	3723.85	3730.05	3776.15	3656.75	3730.00	3742.95	3718.34	954	35.47	208	613	64.26
JSWISPL	EQ	29-Jan-2021	27.90	29.25	29.25	28.25	28.90	28.65	29.11	497886	144.93	1000	379870	76.30
JSWSTEEL	EQ	29-Jan-2021	376.30	382.05	382.55	363.20	365.30	366.85	372.53	7981367	29733.28	66969	2107988	26.41
JTEKTINDIA	EQ	29-Jan-2021	89.60	90.05	91.50	86.05	87.00	87.10	88.26	232724	205.40	5866	125378	53.87
JUBILANT	EQ	29-Jan-2021	901.00	914.05	918.35	887.00	887.90	891.40	898.87	169111	1520.08	7101	63956	37.82
JUBLFOOD	EQ	29-Jan-2021	2708.70	2709.00	2735.00	2570.00	2598.00	2590.15	2657.98	782734	20804.94	38134	209599	26.78
JUBLINDS	EQ	29-Jan-2021	218.70	215.00	227.00	215.00	220.95	218.65	222.49	14851	33.04	565	7374	49.65
JUMPNET	EQ	29-Jan-2021	10.85	10.65	10.65	10.65	10.65	10.65	10.65	178840	19.05	290	178840	100.00
JUNIORBEES	EQ	29-Jan-2021	340.08	350.00	350.00	330.63	333.79	332.79	336.63	108514	365.29	4394	82045	75.61
JUSTDIAL	EQ	29-Jan-2021	616.85	622.25	629.00	590.25	600.00	600.90	611.37	1305968	7984.30	43102	136001	10.41
JYOTHYLAB	EQ	29-Jan-2021	157.50	158.90	166.00	158.00	162.05	162.10	162.67	1898309	3087.99	26258	903807	47.61
KABRAEXTRU	EQ	29-Jan-2021	103.65	104.00	104.30	101.20	102.95	102.05	102.61	26480	27.17	455	19694	74.37
KAJARIACER	EQ	29-Jan-2021	837.35	848.50	848.50	808.20	822.00	824.70	826.18	250324	2068.12	13894	107064	42.77
KAKATCEM	EQ	29-Jan-2021	166.25	169.00	170.05	155.75	156.10	157.65	158.95	65891	104.73	1925	31724	48.15
KALPATPOWR	EQ	29-Jan-2021	315.20	320.25	320.25	313.25	315.80	314.95	315.51	125068	394.60	6162	74705	59.73
KALYANIFRG	BE	29-Jan-2021	141.15	147.95	147.95	138.10	142.85	142.85	140.66	378	0.53	18	-	-
KAMATHOTEL	EQ	29-Jan-2021	34.00	34.20	35.25	34.00	35.00	34.90	34.59	20197	6.99	222	12744	63.10
KAMDHENU	EQ	29-Jan-2021	117.85	118.90	120.45	116.25	117.05	117.50	118.83	10726	12.75	405	6254	58.31
KANANIIND	EQ	29-Jan-2021	4.95	4.90	5.00	4.75	4.75	4.75	4.86	10992	0.53	31	5709	51.94
KANORICHEM	BE	29-Jan-2021	54.20	54.20	55.50	53.10	54.00	54.00	54.40	11725	6.38	119	-	-
KANPRPLA	EQ	29-Jan-2021	117.20	119.00	120.20	116.70	120.00	119.35	118.92	2727	3.24	76	1947	71.40
KANSAINER	EQ	29-Jan-2021	588.25	594.45	594.90	541.30	560.00	548.70	559.54	1063136	5948.67	28318	737331	69.35
KAPSTON	BE	29-Jan-2021	103.40	98.25	107.00	98.25	98.50	98.50	98.29	684	0.67	7	-	-
KARDA	EQ	29-Jan-2021	109.05	110.50	112.00	103.90	104.00	104.25	109.30	46950	51.32	599	14019	29.86
KARMAENG	BE	29-Jan-2021	17.30	17.65	18.00	16.85	17.80	17.65	17.52	2645	0.46	35	-	-
KARURVYSYA	EQ	29-Jan-2021	43.05	43.50	44.10	42.20	42.45	42.45	42.83	1164032	498.56	7538	519826	44.66
KAUSHALYA	BE	29-Jan-2021	1.75	1.75	1.75	1.70	1.70	1.70	1.73	5468	0.09	15	-	-
KAYA	EQ	29-Jan-2021	313.55	316.05	328.00	310.00	320.10	320.25	319.24	47749	152.43	1108	20807	43.58
KCP	EQ	29-Jan-2021	70.20	72.30	72.30	69.25	69.35	69.50	70.17	64691	45.39	706	32655	50.48
KCPSUGIND	EQ	29-Jan-2021	15.25	15.30	15.50	15.15	15.20	15.20	15.32	138398	21.20	393	77455	55.97
KDDL	EQ	29-Jan-2021	245.00	246.10	246.10	235.90	236.00	238.45	239.63	1463	3.51	81	802	54.82
KEC	EQ	29-Jan-2021	357.85	360.90	361.50	349.50	359.55	359.65	356.91	210871	752.63	9103	107642	51.05
KECL	EQ	29-Jan-2021	14.00	14.40	14.45	13.85	14.00	14.00	14.16	43699	6.19	299	29339	67.14
KEERTI	EQ	29-Jan-2021	26.15	26.60	27.35	25.85	25.85	26.15	26.40	1998	0.53	43	1083	54.20
KEI	EQ	29-Jan-2021	497.80	498.00	499.60	459.65	467.50	464.05	472.24	516556	2439.38	29882	317078	61.38
KELLTONTEC	EQ	29-Jan-2021	72.95	74.00	75.10	72.00	72.20	72.05	72.93	720561	525.54	2814	324524	45.04
KENNAMET	EQ	29-Jan-2021	864.45	874.80	898.95	864.05	875.00	880.20	884.69	2768	24.49	302	1294	46.75
KERNEX	BE	29-Jan-2021	25.75	25.10	26.20	24.55	24.55	24.90	25.12	2068	0.52	22	-	-
KESORAMIND	EQ	29-Jan-2021	60.15	60.95	61.20	60.05	60.05	60.10	60.33	138124	83.34	1146	78123	56.56
KEYFINSERV	EQ	29-Jan-2021	65.10	65.00	68.35	65.00	66.25	67.65	67.57	2426	1.64	57	1227	50.58
KGL	BZ	29-Jan-2021	0.30	0.30	0.35	0.30	0.35	0.35	0.30	2551382	7.72	81	-	-
KHADIM	EQ	29-Jan-2021	122.60	124.00	125.60	120.20	121.25	121.10	122.75	30064	36.90	827	16647	55.37
KHAICHEM	EQ	29-Jan-2021	26.75	27.40	27.90	26.60	27.05	27.05	27.35	229015	62.64	2667	64705	28.25
KHANDSE	BE	29-Jan-2021	15.35	16.05	16.05	16.05	16.05	16.05	16.05	2	0.00	1	-	-
KICL	EQ	29-Jan-2021	1516.40	1518.90	1599.00	1515.90	1520.00	1529.70	1528.00	666	10.18	138	449	67.42
KILITCH	BE	29-Jan-2021	88.95	88.00	91.90	87.70	88.30	88.35	88.92	3448	3.07	62	-	-
KINGFA	EQ	29-Jan-2021	692.80	704.75	710.00	682.80	693.00	698.60	698.59	12252	85.59	1141	8688	70.91
KIOCL	EQ	29-Jan-2021	124.90	130.90	130.90	125.45	127.70	127.45	127.42	19060	24.29	634	10598	55.60
KIRIINDUS	EQ	29-Jan-2021	479.90	480.00	488.50	463.70	466.10	467.65	475.89	121883	580.03	3787	66108	54.24
KIRLFER	EQ	29-Jan-2021	147.80	150.10	152.90	145.00	148.00	146.15	148.45	66095	98.12	2027	39572	59.87
KIRLOSBROS	EQ	29-Jan-2021	137.05	137.05	142.55	137.05	140.90	139.50	139.81	154010	215.32	2522	91270	59.26
KIRLOSENG	EQ	29-Jan-2021	124.75	127.10	127.95	123.00	123.50	123.70	124.83	92016	114.86	1713	45162	49.08
KIRLOSIND	EQ	29-Jan-2021	852.70	855.00	862.60	835.00	840.00	837.60	839.85	1390	11.67	216	993	71.44
KITEX	EQ	29-Jan-2021	104.20	104.95	105.75	103.25	104.00	104.30	104.63	74579	78.03	965	39407	52.84
KKCL	EQ	29-Jan-2021	893.15	893.15	906.05	876.00	876.00	886.05	891.57	550	4.90	164	295	53.64
KMSUGAR	EQ	29-Jan-2021	10.40	10.60	10.80	10.45	10.65	10.60	10.59	83385	8.83	227	53696	64.40
KNRCON	EQ	29-Jan-2021	367.10	373.70	374.95	366.55	369.90	368.90	368.90	319393	1178.25	9316	172684	54.07
KOKUYOCMLN	EQ	29-Jan-2021	63.50	63.80	66.15	63.00	63.10	63.40	64.25	340597	218.83	5257	90403	26.54
KOLTEPATIL	EQ	29-Jan-2021	241.50	243.00	245.50	237.00	241.00	240.20	241.51	61869	149.42	2081	24518	39.63
KOPRAN	EQ	29-Jan-2021	118.15	118.35	121.45	113.00	113.45	113.35	116.42	317849	370.05	3826	167579	52.72
KOTAKBANK	EQ	29-Jan-2021	1722.85	1749.85	1749.85	1704.00	1710.55	1712.95	1723.60	5140687	88605.12	164851	3137454	61.03
KOTAKBKETF	EQ	29-Jan-2021	303.42	309.35	313.61	304.74	309.00	308.71	307.66	58993	181.50	615	34721	58.86
KOTAKGOLD	EQ	29-Jan-2021	427.30	429.80	429.80	426.65	429.00	429.10	428.35	13460	57.66	866	9063	67.33
KOTAKNIFTY	EQ	29-Jan-2021	144.34	144.60	153.00	142.17	143.30	142.74	144.36	213904	308.80	1540	194296	90.83
KOTAKNV20	EQ	29-Jan-2021	74.94	77.90	77.90	73.01	73.50	74.06	74.37	10664	7.93	234	8411	78.87
KOTAKPSUBK	EQ	29-Jan-2021	173.65	175.10	183.88	174.03	178.01	177.10	177.00	26025	46.06	494	17254	66.30
KOTARISUG	EQ	29-Jan-2021	18.20	18.50	19.00	18.05	18.65	18.35	18.49	152949	28.28	880	25266	16.52
KOTHARIPET	EQ	29-Jan-2021	23.85	25.00	26.00	23.00	23.35	23.35	23.97	83734	20.07	368	51715	61.76
KOTHARIPRO	EQ	29-Jan-2021	72.00	72.90	73.15	68.35	70.00	70.15	71.23	7983	5.69	277	5905	73.97
KPITTECH	EQ	29-Jan-2021	132.95	137.00	145.00	134.80	141.10	142.80	140.87	3405591	4797.36	48345	1440480	42.30
KPRMILL	EQ	29-Jan-2021	929.55	939.95	950.00	908.00	915.00	914.65	925.12	71422	660.74	3753	47824	66.96
KRBL	EQ	29-Jan-2021	231.10	235.00	244.15	233.10	237.00	237.15	238.74	501287	1196.75	10910	155065	30.93
KREBSBIO	EQ	29-Jan-2021	114.60	117.40	121.70	115.50	121.70	119.05	117.91	10478	12.35	270	7282	69.50
KRIDHANINF	BE	29-Jan-2021	3.90	4.00	4.05	3.75	3.75	3.85	3.94	41193	1.62	125	-	-
KRISHANA	BE	29-Jan-2021	69.00	71.00	72.35	68.00	68.00	69.70	71.06	955	0.68	16	-	-
KSB	EQ	29-Jan-2021	629.70	632.85	642.00	628.10	635.30	630.75	631.16	14301	90.26	2008	7177	50.19
KSCL	EQ	29-Jan-2021	545.85	548.55	562.00	540.00	549.50	546.00	553.14	319584	1767.74	12359	107870	33.75
KSHITIJPOL	SM	29-Jan-2021	27.35	26.00	27.50	26.00	27.45	27.40	27.24	28000	7.63	6	16000	57.14
KSL	EQ	29-Jan-2021	271.70	272.05	285.60	264.25	265.00	266.95	275.01	414192	1139.09	9616	104667	25.27
KSOLVES	SM	29-Jan-2021	595.35	600.00	600.00	595.35	595.35	595.35	597.68	600	3.59	2	600	100.00
KTKBANK	EQ	29-Jan-2021	59.70	60.10	62.30	59.25	60.10	59.80	60.54	2209530	1337.58	10512	503312	22.78
KUANTUM	EQ	29-Jan-2021	50.45	50.05	52.05	49.30	49.50	50.40	50.50	14698	7.42	338	1410	9.59
KWALITY	EQ	29-Jan-2021	2.70	2.75	2.80	2.70	2.80	2.80	2.80	254146	7.10	180	220505	86.76
L&TFH	EQ	29-Jan-2021	85.75	87.40	88.30	85.25	85.75	86.00	86.96	17417483	15146.48	58368	2321597	13.33
L&TFINANCE	NI	29-Jan-2021	1138.00	1134.00	1134.00	1130.00	1131.00	1131.00	1133.43	119	1.35	5	119	100.00
L&TFINANCE	NO	29-Jan-2021	1105.01	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	2	50	100.00
L&TFINANCE	NW	29-Jan-2021	1110.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	10	0.11	1	10	100.00
L&TFINANCE	NY	29-Jan-2021	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	10	0.10	1	10	100.00
L&TFINANCE	Y1	29-Jan-2021	1169.00	1089.00	1089.00	1089.00	1089.00	1089.00	1089.00	10	0.11	1	10	100.00
L&TFINANCE	Y3	29-Jan-2021	1022.00	1022.55	1022.55	1022.55	1022.55	1022.55	1022.55	5	0.05	1	5	100.00
L&TFINANCE	Y5	29-Jan-2021	1064.28	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	6	0.06	4	6	100.00
L&TINFRA	N5	29-Jan-2021	1065.64	1065.62	1067.05	1065.62	1067.05	1067.05	1066.51	41	0.44	4	41	100.00
L&TINFRA	N6	29-Jan-2021	2188.57	2188.00	2189.95	2187.00	2189.95	2187.15	2187.18	274	5.99	21	274	100.00
LAGNAM	SM	29-Jan-2021	15.45	14.75	14.75	14.70	14.70	14.70	14.73	6000	0.88	2	6000	100.00
LAKPRE	BZ	29-Jan-2021	5.85	5.85	5.85	5.85	5.85	5.85	5.85	20	0.00	1	-	-
LALPATHLAB	EQ	29-Jan-2021	2245.95	2282.45	2282.45	2207.60	2252.00	2247.50	2240.85	122269	2739.87	8951	48975	40.06
LAMBODHARA	EQ	29-Jan-2021	46.00	45.35	46.65	43.30	44.30	44.25	44.76	11343	5.08	267	6471	57.05
LAOPALA	EQ	29-Jan-2021	219.50	221.60	223.50	216.20	216.90	217.40	219.30	51297	112.50	2633	27534	53.68
LASA	EQ	29-Jan-2021	86.65	89.35	90.30	85.25	86.20	86.20	87.91	54625	48.02	814	32213	58.97
LAURUSLABS	EQ	29-Jan-2021	358.30	366.00	373.65	340.00	345.00	345.35	354.98	5052664	17935.92	76358	2148596	42.52
LAXMIMACH	EQ	29-Jan-2021	5079.25	5145.00	5327.00	5105.00	5300.00	5291.80	5230.74	18494	967.37	4528	9731	52.62
LEMONTREE	EQ	29-Jan-2021	40.65	41.75	41.75	41.00	41.00	41.40	41.32	754618	311.84	5940	474218	62.84
LFIC	EQ	29-Jan-2021	69.65	67.05	68.00	66.20	66.55	67.15	66.94	4520	3.03	50	2380	52.65
LGBBROSLTD	EQ	29-Jan-2021	282.20	306.00	323.80	296.55	299.45	302.95	311.32	963274	2998.85	22490	302805	31.43
LGBFORGE	BE	29-Jan-2021	3.75	3.85	3.90	3.65	3.90	3.80	3.87	36427	1.41	78	-	-
LIBAS	EQ	29-Jan-2021	47.55	49.00	49.45	46.50	47.80	47.25	48.18	100126	48.24	677	57139	57.07
LIBERTSHOE	EQ	29-Jan-2021	137.95	139.40	140.15	136.60	137.30	137.50	138.61	40652	56.35	1158	11984	29.48
LICHSGFIN	EQ	29-Jan-2021	394.95	401.50	416.60	390.00	397.40	395.70	404.23	12114900	48972.60	106325	3169359	26.16
LICNETFGSC	EQ	29-Jan-2021	21.89	21.80	22.00	21.80	22.00	21.97	21.94	16501	3.62	85	16362	99.16
LICNETFN50	EQ	29-Jan-2021	159.93	164.00	168.00	155.10	158.50	157.52	160.13	1078	1.73	161	674	62.52
LICNETFSEN	EQ	29-Jan-2021	504.85	500.00	514.00	500.00	503.50	505.70	506.62	14	0.07	14	7	50.00
LICNFNHGP	EQ	29-Jan-2021	147.99	150.95	151.90	146.95	147.11	147.11	149.54	90	0.13	38	47	52.22
LIKHITHA	EQ	29-Jan-2021	196.40	198.10	202.50	189.55	193.00	192.70	197.23	245090	483.39	6806	60651	24.75
LINCOLN	EQ	29-Jan-2021	223.25	224.15	227.35	222.25	222.60	222.70	224.05	24541	54.99	968	13229	53.91
LINCPEN	EQ	29-Jan-2021	171.70	174.95	175.60	171.00	171.00	171.80	172.65	312	0.54	56	175	56.09
LINDEINDIA	EQ	29-Jan-2021	900.35	904.90	909.90	894.35	905.05	906.70	900.60	85880	773.43	2441	71356	83.09
LIQUIDBEES	EQ	29-Jan-2021	1000.00	1001.95	1001.95	999.32	1000.00	999.99	1000.00	1148630	11486.29	4848	781377	68.03
LIQUIDETF	EQ	29-Jan-2021	1000.00	1000.00	1000.01	999.00	1000.01	1000.00	999.98	32210	322.09	124	23310	72.37
LOKESHMACH	BE	29-Jan-2021	40.25	41.85	41.85	39.70	39.70	40.45	40.29	15641	6.30	108	-	-
LOTUSEYE	EQ	29-Jan-2021	36.80	37.50	38.00	36.10	36.20	37.05	36.89	19230	7.09	148	16026	83.34
LOVABLE	BE	29-Jan-2021	77.40	80.00	80.00	77.45	78.10	78.45	78.94	15451	12.20	187	-	-
LPDC	EQ	29-Jan-2021	2.30	2.20	2.40	2.20	2.40	2.40	2.24	56853	1.28	89	52293	91.98
LSIL	BE	29-Jan-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.90	2476235	22.18	468	-	-
LT	EQ	29-Jan-2021	1345.35	1362.00	1369.00	1325.10	1338.00	1334.70	1339.99	5130876	68752.98	148123	2556200	49.82
LTI	EQ	29-Jan-2021	3970.85	4006.60	4048.55	3780.00	3999.00	3963.90	3906.61	236889	9254.34	37843	130224	54.97
LTMFEOF2R	MF	29-Jan-2021	12.77	12.60	12.60	12.47	12.47	12.47	12.56	7500	0.94	2	7500	100.00
LTTS	EQ	29-Jan-2021	2421.10	2450.00	2494.00	2396.15	2432.95	2433.90	2456.66	287578	7064.82	27571	118291	41.13
LUMAXIND	EQ	29-Jan-2021	1325.85	1332.50	1360.00	1323.05	1348.00	1347.00	1345.18	2901	39.02	867	1587	54.71
LUMAXTECH	EQ	29-Jan-2021	126.55	126.55	130.75	125.30	127.95	127.70	128.26	36231	46.47	947	20660	57.02
LUPIN	EQ	29-Jan-2021	1049.35	1059.00	1059.00	995.10	1008.50	1007.60	1016.06	6117719	62159.53	111472	1515554	24.77
LUXIND	EQ	29-Jan-2021	1634.80	1634.80	1649.95	1609.60	1641.70	1638.60	1629.51	44112	718.81	3768	10109	22.92
LYKALABS	EQ	29-Jan-2021	28.20	29.60	29.60	29.60	29.60	29.60	29.60	25596	7.58	85	25591	99.98
LYPSAGEMS	BE	29-Jan-2021	4.70	4.70	4.90	4.50	4.70	4.60	4.62	5606	0.26	33	-	-
M&M	EQ	29-Jan-2021	765.00	772.55	799.95	746.00	753.00	749.60	773.41	8761073	67759.11	141358	2874263	32.81
M&MFIN	EQ	29-Jan-2021	164.20	157.35	161.40	149.60	154.00	154.75	154.95	32021440	49617.99	221124	6895915	21.54
M&MFIN	N1	29-Jan-2021	1055.05	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
M&MFIN	N2	29-Jan-2021	1138.00	1145.00	1145.00	1133.01	1133.01	1133.10	1143.62	1270	14.52	13	1060	83.46
M100	EQ	29-Jan-2021	22.34	22.17	22.55	22.17	22.50	22.50	22.47	47926	10.77	398	38465	80.26
M14RG	MF	29-Jan-2021	8.60	8.25	8.59	8.25	8.59	8.59	8.39	17000	1.43	6	10000	58.82
M15RD	MF	29-Jan-2021	7.70	8.47	8.47	7.10	7.10	7.10	8.00	5001	0.40	3	5000	99.98
M15RG	MF	29-Jan-2021	6.51	6.70	6.70	6.70	6.70	6.70	6.70	1000	0.07	1	1000	100.00
M50	EQ	29-Jan-2021	134.99	131.60	138.99	131.60	132.97	133.94	134.82	3117	4.20	84	2802	89.89
MAANALU	EQ	29-Jan-2021	100.80	101.00	108.00	101.00	105.40	105.50	106.11	16981	18.02	482	9541	56.19
MACPOWER	BE	29-Jan-2021	96.65	96.00	101.00	96.00	98.85	98.85	98.60	1029	1.01	14	-	-
MADHAV	EQ	29-Jan-2021	52.75	52.35	53.65	51.05	51.05	52.05	52.56	6176	3.25	88	5416	87.69
MADHUCON	BE	29-Jan-2021	4.85	5.05	5.05	4.65	4.80	4.75	4.79	19091	0.91	34	-	-
MADRASFERT	EQ	29-Jan-2021	29.50	29.70	29.90	28.70	29.00	28.95	29.34	378685	111.09	1855	194398	51.34
MAESGETF	EQ	29-Jan-2021	23.87	24.00	24.03	23.40	23.52	23.45	23.57	34901	8.22	111	34638	99.25
MAGADSUGAR	EQ	29-Jan-2021	106.70	106.70	109.50	106.70	109.50	108.40	108.26	7373	7.98	190	4779	64.82
MAGMA	EQ	29-Jan-2021	45.45	45.50	46.30	44.70	44.70	45.15	45.56	591291	269.40	2111	314267	53.15
MAGNUM	EQ	29-Jan-2021	4.45	4.70	4.85	4.65	4.85	4.80	4.78	26280	1.26	45	24778	94.28
MAHABANK	EQ	29-Jan-2021	14.25	14.40	15.45	14.25	15.05	14.95	14.92	8955288	1336.50	9341	2314648	25.85
MAHAPEXLTD	BE	29-Jan-2021	78.10	78.10	80.85	74.20	76.50	77.25	76.85	10005	7.69	36	-	-
MAHASTEEL	EQ	29-Jan-2021	104.25	105.15	107.45	104.00	105.00	104.85	105.20	4912	5.17	167	3788	77.12
MAHEPC	EQ	29-Jan-2021	159.15	161.75	162.45	156.30	157.05	156.90	159.34	125342	199.73	3382	43608	34.79
MAHESHWARI	BE	29-Jan-2021	79.15	81.00	81.00	77.50	80.00	79.85	78.32	83740	65.58	168	-	-
MAHINDCIE	EQ	29-Jan-2021	165.10	166.80	167.85	160.00	162.85	162.10	162.09	77747	126.02	2377	32194	41.41
MAHLIFE	EQ	29-Jan-2021	389.00	390.95	395.00	390.00	390.10	392.20	392.43	23286	91.38	944	15990	68.67
MAHLOG	EQ	29-Jan-2021	482.70	487.85	489.90	468.00	468.00	471.55	477.78	54057	258.27	1890	36177	66.92
MAHSCOOTER	EQ	29-Jan-2021	3617.15	3605.00	3699.00	3575.05	3600.00	3604.25	3650.43	5214	190.33	1024	2168	41.58
MAHSEAMLES	EQ	29-Jan-2021	279.95	280.95	286.65	278.50	279.00	279.35	282.02	38239	107.84	1679	23891	62.48
MAITHANALL	EQ	29-Jan-2021	586.55	589.90	601.65	580.00	582.60	583.90	585.93	25078	146.94	1657	12400	49.45
MAJESCO	EQ	29-Jan-2021	38.30	40.20	40.20	40.20	40.20	40.20	40.20	208652	83.88	361	208652	100.00
MALUPAPER	BE	29-Jan-2021	27.10	27.10	27.55	26.65	27.40	26.75	26.74	12671	3.39	28	-	-
MAN50ETF	EQ	29-Jan-2021	141.08	145.31	145.31	139.00	139.63	140.16	140.25	129009	180.94	237	123401	95.65
MANAKALUCO	EQ	29-Jan-2021	8.90	8.80	9.35	8.35	8.80	8.85	8.88	9832	0.87	75	6504	66.15
MANAKCOAT	EQ	29-Jan-2021	8.95	9.30	9.35	8.55	8.55	8.60	8.84	9902	0.88	48	6539	66.04
MANAKSIA	EQ	29-Jan-2021	51.30	53.00	53.00	51.00	51.55	51.20	51.84	33523	17.38	621	19022	56.74
MANAKSTEEL	EQ	29-Jan-2021	19.90	19.55	20.65	19.10	20.40	20.25	20.09	71897	14.44	363	50409	70.11
MANALIPETC	EQ	29-Jan-2021	34.35	34.65	35.00	33.30	33.55	33.55	34.24	255013	87.31	1320	147240	57.74
MANAPPURAM	EQ	29-Jan-2021	153.30	156.60	159.65	154.20	156.70	156.10	156.60	7577496	11866.34	38279	1967747	25.97
MANGALAM	EQ	29-Jan-2021	123.50	125.85	127.55	122.45	124.40	123.10	124.69	21693	27.05	596	14195	65.44
MANGCHEFER	EQ	29-Jan-2021	55.05	55.55	58.10	55.55	56.70	56.90	56.80	594907	337.90	2998	296558	49.85
MANGLMCEM	EQ	29-Jan-2021	229.50	230.00	231.65	227.00	229.50	228.80	228.38	16030	36.61	491	10316	64.35
MANGTIMBER	EQ	29-Jan-2021	8.30	8.30	8.60	8.10	8.55	8.20	8.25	3317	0.27	52	2386	71.93
MANINDS	EQ	29-Jan-2021	80.40	80.90	81.75	77.55	79.00	78.70	79.70	158033	125.95	1531	79483	50.30
MANINFRA	EQ	29-Jan-2021	34.50	34.75	35.20	34.05	34.40	34.40	34.56	365573	126.34	1723	190208	52.03
MANUGRAPH	EQ	29-Jan-2021	12.55	12.40	13.15	12.40	13.00	12.95	12.88	2894	0.37	62	1460	50.45
MANXT50	EQ	29-Jan-2021	323.15	325.00	325.59	315.29	315.70	317.43	320.33	15848	50.77	122	15020	94.78
MARALOVER	BE	29-Jan-2021	27.65	29.00	29.00	27.90	28.50	28.55	28.81	54251	15.63	180	-	-
MARATHON	EQ	29-Jan-2021	81.40	81.95	81.95	77.35	77.35	77.35	77.95	38082	29.69	469	26246	68.92
MARICO	EQ	29-Jan-2021	411.45	416.00	421.50	413.60	414.65	415.60	417.85	5304926	22166.83	77962	2744371	51.73
MARINE	EQ	29-Jan-2021	217.00	222.30	222.75	216.70	216.80	218.50	219.64	92379	202.90	218	79180	85.71
MARKSANS	EQ	29-Jan-2021	55.60	56.15	56.30	54.50	55.90	55.40	55.39	644245	356.87	3648	332865	51.67
MARUTI	EQ	29-Jan-2021	7588.50	7685.00	7685.00	7170.00	7222.00	7206.65	7377.31	3069968	226480.91	281099	1065452	34.71
MASFIN	EQ	29-Jan-2021	896.50	900.00	908.95	875.40	880.00	886.90	890.25	20005	178.09	1105	16195	80.95
MASKINVEST	BE	29-Jan-2021	34.50	34.50	34.50	34.50	34.50	34.50	34.50	1	0.00	1	-	-
MASTEK	EQ	29-Jan-2021	1112.40	1122.00	1174.00	1111.00	1128.00	1120.60	1139.37	170724	1945.18	10396	50934	29.83
MATRIMONY	EQ	29-Jan-2021	840.10	848.20	857.45	799.85	814.80	819.15	825.71	9026	74.53	678	5977	66.22
MAWANASUG	BE	29-Jan-2021	30.65	30.95	32.00	30.10	30.25	30.40	30.60	10094	3.09	75	-	-
MAXHEALTH	EQ	29-Jan-2021	162.20	163.50	164.15	161.50	162.00	162.20	162.57	164567	267.54	2260	98748	60.00
MAXIND	EQ	29-Jan-2021	61.05	62.40	62.70	60.55	61.15	61.15	61.31	260473	159.69	1540	93545	35.91
MAXVIL	EQ	29-Jan-2021	49.15	49.20	49.50	48.25	48.25	48.65	48.78	40889	19.95	311	29173	71.35
MAYURUNIQ	EQ	29-Jan-2021	288.55	288.55	290.35	276.00	278.00	279.40	286.12	58502	167.38	1625	37501	64.10
MAZDA	EQ	29-Jan-2021	505.25	509.95	520.15	497.70	505.00	501.00	503.29	5401	27.18	332	3060	56.66
MAZDOCK	EQ	29-Jan-2021	206.60	209.50	216.75	208.35	212.85	210.85	212.74	1315002	2797.60	19380	363622	27.65
MBAPL	BE	29-Jan-2021	72.50	73.70	73.70	72.00	72.00	72.00	72.03	530	0.38	5	-	-
MBECL	BE	29-Jan-2021	7.45	7.80	7.80	7.80	7.80	7.80	7.80	71809	5.60	52	-	-
MBLINFRA	EQ	29-Jan-2021	21.05	21.50	21.85	21.35	21.70	21.60	21.66	191642	41.50	626	148385	77.43
MCDHOLDING	BE	29-Jan-2021	30.20	31.40	31.40	29.80	30.40	30.25	30.42	6681	2.03	55	-	-
MCDOWELL-N	EQ	29-Jan-2021	594.40	600.00	600.00	568.70	579.50	578.70	579.81	7086937	41090.82	160525	2597830	36.66
MCL	BE	29-Jan-2021	89.00	87.25	92.00	86.50	89.30	90.95	90.44	11953	10.81	65	-	-
MCLEODRUSS	EQ	29-Jan-2021	18.05	18.85	18.85	17.30	17.90	17.95	18.19	377095	68.59	694	318251	84.40
MCX	EQ	29-Jan-2021	1672.35	1672.35	1689.10	1638.05	1645.00	1643.45	1653.97	114242	1889.53	12901	55682	48.74
MEGASOFT	EQ	29-Jan-2021	10.55	10.60	11.05	10.50	10.70	10.65	10.86	84882	9.22	286	49217	57.98
MEGH	EQ	29-Jan-2021	79.00	79.65	80.35	78.20	78.65	78.60	79.42	454401	360.88	4856	170552	37.53
MELSTAR	BZ	29-Jan-2021	1.90	1.90	1.95	1.90	1.95	1.95	1.91	5318	0.10	10	-	-
MENONBE	BE	29-Jan-2021	55.30	56.00	56.90	54.85	55.20	55.10	55.79	24243	13.53	229	-	-
MEP	EQ	29-Jan-2021	16.95	16.95	17.50	16.75	17.00	16.90	17.14	65795	11.28	263	52443	79.71
MERCATOR	BE	29-Jan-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.10	920839	10.12	134	-	-
METALFORGE	BE	29-Jan-2021	5.00	4.90	5.25	4.75	4.80	4.80	4.96	4660	0.23	41	-	-
METKORE	BZ	29-Jan-2021	0.70	0.70	0.75	0.65	0.70	0.70	0.70	28056	0.20	22	-	-
METROPOLIS	EQ	29-Jan-2021	2090.65	2104.00	2117.15	2041.00	2090.00	2063.35	2071.73	19454	403.03	2937	6847	35.20
MFSL	EQ	29-Jan-2021	673.65	677.00	692.75	670.65	683.00	683.00	680.75	1065233	7251.60	30282	425176	39.91
MGEL	EQ	29-Jan-2021	45.85	44.90	46.90	44.90	46.90	46.05	46.01	3338	1.54	27	3065	91.82
MGL	EQ	29-Jan-2021	1055.70	1065.70	1065.70	1028.20	1036.55	1035.10	1049.74	386722	4059.56	22098	107405	27.77
MHHL	SM	29-Jan-2021	20.40	21.00	21.35	21.00	21.35	21.35	21.18	6000	1.27	2	3000	50.00
MHRIL	EQ	29-Jan-2021	225.95	223.75	229.00	212.40	225.50	222.85	220.43	116870	257.62	4039	31523	26.97
MIDHANI	EQ	29-Jan-2021	192.50	194.50	194.50	188.05	189.30	188.85	190.96	215407	411.35	3953	93265	43.30
MINDACORP	EQ	29-Jan-2021	89.75	91.00	91.45	87.65	88.35	89.20	89.78	641311	575.80	3723	378820	59.07
MINDAIND	EQ	29-Jan-2021	473.15	477.30	478.95	450.40	454.75	456.50	464.10	313996	1457.24	33106	191065	60.85
MINDSPACE	RR	29-Jan-2021	334.00	334.00	334.00	333.27	334.00	333.99	333.98	114800	383.40	246	110600	96.34
MINDTECK	EQ	29-Jan-2021	44.55	43.70	46.70	42.85	42.85	43.70	44.55	8420	3.75	181	4269	50.70
MINDTREE	EQ	29-Jan-2021	1665.25	1688.00	1722.00	1617.45	1642.65	1645.15	1659.62	1235120	20498.33	47572	200842	16.26
MIRCELECTR	BE	29-Jan-2021	11.50	11.65	11.80	11.25	11.75	11.75	11.64	56343	6.56	234	-	-
MIRZAINT	EQ	29-Jan-2021	52.05	52.85	53.25	51.50	52.00	51.85	52.35	191834	100.42	1233	99283	51.75
MITTAL	EQ	29-Jan-2021	11.65	12.15	12.20	11.15	11.65	11.50	11.63	209455	24.36	478	133090	63.54
MMFL	EQ	29-Jan-2021	465.75	478.50	518.00	467.05	498.00	500.95	496.42	69228	343.66	3377	36092	52.13
MMP	EQ	29-Jan-2021	84.80	84.85	85.00	78.00	81.85	81.15	82.16	13563	11.14	161	9519	70.18
MMTC	EQ	29-Jan-2021	28.85	29.10	29.60	28.05	28.50	28.45	29.00	2062540	598.22	6416	495064	24.00
MODIRUBBER	BE	29-Jan-2021	55.55	58.30	58.30	56.10	58.30	58.30	57.91	8773	5.08	82	-	-
MOHITIND	BE	29-Jan-2021	5.70	5.65	5.95	5.65	5.95	5.95	5.77	1501	0.09	15	-	-
MOHOTAIND	BE	29-Jan-2021	9.55	9.55	9.90	9.20	9.65	9.30	9.56	8471	0.81	55	-	-
MOIL	EQ	29-Jan-2021	135.40	136.00	137.45	133.65	135.80	135.15	136.14	138297	188.28	2550	59089	42.73
MOKSH	SM	29-Jan-2021	37.00	39.00	42.50	37.00	39.10	39.10	39.49	87000	34.36	25	42000	48.28
MOLDTECH	BE	29-Jan-2021	46.75	46.25	48.60	46.25	46.70	47.05	47.02	5867	2.76	45	-	-
MOLDTEKPP	E1	29-Jan-2021	184.65	185.15	191.50	185.00	191.40	185.80	185.35	130	0.24	18	130	100.00
MOLDTKPAC	EQ	29-Jan-2021	341.05	345.00	345.00	330.00	330.00	331.25	335.57	27565	92.50	1358	14761	53.55
MOLDTKPAC	W1	29-Jan-2021	182.10	192.00	192.00	170.55	170.60	170.60	176.32	132	0.23	6	112	84.85
MONTECARLO	EQ	29-Jan-2021	222.50	224.85	225.50	222.00	222.50	223.05	223.92	10605	23.75	456	6847	64.56
MORARJEE	BE	29-Jan-2021	13.30	13.45	13.45	12.65	13.05	13.05	12.91	3373	0.44	19	-	-
MOREPENLAB	EQ	29-Jan-2021	28.25	28.50	28.80	27.50	27.90	27.65	28.01	1214497	340.19	3518	543575	44.76
MOTHERSUMI	EQ	29-Jan-2021	148.55	149.10	152.40	143.60	145.70	144.95	147.76	9834928	14531.86	54791	3633038	36.94
MOTILALOFS	EQ	29-Jan-2021	604.90	637.00	637.00	608.70	615.10	616.90	618.43	227135	1404.67	11733	118138	52.01
MOTOGENFIN	BE	29-Jan-2021	20.20	20.15	21.15	20.15	20.45	20.45	21.01	4555	0.96	20	-	-
MPHASIS	EQ	29-Jan-2021	1555.50	1572.00	1604.55	1512.00	1540.05	1531.35	1548.05	400404	6198.47	27774	221365	55.29
MPSLTD	EQ	29-Jan-2021	359.25	383.00	392.95	366.00	373.65	374.35	379.79	92704	352.08	3984	51476	55.53
MRF	EQ	29-Jan-2021	87487.70	88499.10	89388.00	83455.70	84000.00	84069.15	86526.89	56240	48662.72	33577	4930	8.77
MRPL	EQ	29-Jan-2021	37.75	38.15	38.50	35.30	35.70	35.90	36.83	1233055	454.17	6203	507884	41.19
MSPL	EQ	29-Jan-2021	7.50	7.70	7.75	7.15	7.25	7.15	7.27	79492	5.78	151	65158	81.97
MSTCLTD	EQ	29-Jan-2021	210.35	211.10	214.50	201.00	203.00	203.15	207.38	355484	737.20	6297	186533	52.47
MTEDUCARE	EQ	29-Jan-2021	8.50	8.50	8.75	8.30	8.45	8.40	8.46	142931	12.10	330	105643	73.91
MTNL	EQ	29-Jan-2021	13.50	13.30	13.60	12.75	12.80	12.95	13.16	2570700	338.42	3866	931152	36.22
MUKANDENGG	EQ	29-Jan-2021	12.25	12.25	12.55	11.75	11.75	11.80	11.94	901	0.11	25	493	54.72
MUKANDLTD	EQ	29-Jan-2021	62.30	63.60	64.60	61.35	63.25	62.20	62.94	39963	25.15	586	26953	67.44
MUKANDLTD	P1	29-Jan-2021	5.40	5.40	5.40	5.40	5.40	5.40	5.40	510	0.03	3	510	100.00
MUKTAARTS	EQ	29-Jan-2021	31.20	31.45	31.50	30.25	30.25	30.40	30.63	7906	2.42	123	5230	66.15
MUNJALAU	EQ	29-Jan-2021	57.10	57.30	58.55	57.10	57.35	57.40	57.87	104498	60.47	851	50050	47.90
MUNJALSHOW	EQ	29-Jan-2021	138.90	139.00	142.75	136.10	139.00	138.75	139.78	15755	22.02	446	9089	57.69
MURUDCERA	EQ	29-Jan-2021	20.75	21.10	21.85	20.90	21.10	21.15	21.35	58800	12.55	419	26319	44.76
MUTHOOTCAP	EQ	29-Jan-2021	383.80	387.15	414.70	385.00	392.60	394.95	402.25	55372	222.73	2169	15360	27.74
MUTHOOTFIN	EQ	29-Jan-2021	1115.70	1120.00	1131.65	1100.10	1109.35	1105.85	1117.17	1543021	17238.11	52574	711599	46.12
N100	EQ	29-Jan-2021	929.48	947.90	955.10	930.00	938.60	938.46	938.49	69347	650.81	2914	38232	55.13
NABARD	N2	29-Jan-2021	1291.31	1290.01	1291.00	1290.00	1290.55	1290.55	1290.32	495	6.39	8	350	70.71
NACLIND	EQ	29-Jan-2021	40.10	41.40	41.40	39.55	40.45	40.20	40.21	53258	21.42	434	32392	60.82
NAGAFERT	BE	29-Jan-2021	4.55	4.50	4.70	4.50	4.60	4.55	4.55	167943	7.65	259	-	-
NAGREEKEXP	EQ	29-Jan-2021	18.30	18.30	18.85	17.60	17.60	17.95	17.87	4646	0.83	62	3029	65.20
NAHARCAP	EQ	29-Jan-2021	83.00	82.55	85.80	81.70	82.65	82.35	82.63	1726	1.43	77	1366	79.14
NAHARINDUS	BE	29-Jan-2021	41.40	43.40	43.45	39.55	42.05	42.85	42.22	15495	6.54	70	-	-
NAHARPOLY	EQ	29-Jan-2021	89.45	91.90	91.90	87.20	87.25	88.95	89.87	22120	19.88	329	14760	66.73
NAHARSPING	BE	29-Jan-2021	75.60	78.40	78.40	75.40	77.80	76.90	77.23	7608	5.88	41	-	-
NAM-INDIA	EQ	29-Jan-2021	318.05	320.50	324.30	317.60	320.00	322.15	321.33	460302	1479.10	10160	207381	45.05
NANDANI	SM	29-Jan-2021	19.05	20.00	20.00	20.00	20.00	20.00	20.00	20000	4.00	4	20000	100.00
NATCOPHARM	EQ	29-Jan-2021	894.35	895.60	904.80	882.90	890.00	890.25	893.73	117665	1051.61	4868	53370	45.36
NATHBIOGEN	EQ	29-Jan-2021	271.65	273.00	277.15	266.40	268.05	268.90	271.35	12674	34.39	571	5028	39.67
NATIONALUM	EQ	29-Jan-2021	47.00	47.65	48.70	46.90	47.80	47.90	47.82	37615316	17988.73	39923	11836063	31.47
NATNLSTEEL	BE	29-Jan-2021	3.90	3.75	4.05	3.75	4.05	4.00	3.99	12379	0.49	30	-	-
NAUKRI	EQ	29-Jan-2021	4536.75	4625.00	4679.60	4330.00	4398.00	4364.00	4494.93	1194841	53707.26	96318	462849	38.74
NAVINFLUOR	EQ	29-Jan-2021	2344.25	2372.90	2400.00	2217.40	2290.00	2292.10	2294.85	338060	7757.97	39517	202584	59.93
NAVKARCORP	EQ	29-Jan-2021	40.15	40.25	41.55	39.85	40.20	40.30	40.85	318390	130.05	1663	118893	37.34
NAVNETEDUL	EQ	29-Jan-2021	84.60	85.00	86.00	80.70	81.50	81.50	81.75	273197	223.35	1743	229668	84.07
NBCC	EQ	29-Jan-2021	30.20	30.70	31.70	30.65	31.15	31.20	31.27	9613267	3005.88	21762	2389908	24.86
NBIFIN	EQ	29-Jan-2021	1652.00	1635.20	1667.00	1635.20	1652.00	1652.00	1651.34	635	10.49	86	498	78.43
NBVENTURES	EQ	29-Jan-2021	57.55	57.95	59.50	57.50	58.00	57.70	58.29	390388	227.55	2317	182825	46.83
NCC	EQ	29-Jan-2021	59.90	60.10	60.90	57.55	58.85	58.95	59.93	5197898	3115.04	14590	1923157	37.00
NCLIND	EQ	29-Jan-2021	147.30	148.05	150.85	145.50	147.05	146.80	147.95	97407	144.12	1483	41816	42.93
NCPSESDL24	EQ	29-Jan-2021	103.00	102.60	103.60	102.60	103.02	103.02	102.89	26	0.03	5	25	96.15
NDGL	EQ	29-Jan-2021	684.60	680.60	703.00	678.85	692.90	680.60	683.55	92	0.63	20	29	31.52
NDL	EQ	29-Jan-2021	27.95	28.45	29.10	28.05	28.55	28.80	28.74	26385	7.58	197	18169	68.86
NDRAUTO	EQ	29-Jan-2021	199.60	195.00	209.55	195.00	206.10	208.50	205.91	3325	6.85	205	2231	67.10
NDTV	EQ	29-Jan-2021	37.75	37.45	38.45	37.30	37.85	37.85	37.74	9816	3.70	252	6162	62.78
NECCLTD	EQ	29-Jan-2021	8.85	8.85	9.20	8.80	9.10	8.90	8.94	7967	0.71	52	6371	79.97
NECLIFE	EQ	29-Jan-2021	21.00	21.50	21.50	20.40	20.75	20.50	20.87	185041	38.62	690	96218	52.00
NELCAST	EQ	29-Jan-2021	67.35	68.25	69.90	67.50	67.55	68.00	68.57	69319	47.53	1221	24039	34.68
NELCO	EQ	29-Jan-2021	207.90	211.90	216.00	205.25	207.00	207.05	210.91	170434	359.46	3637	65247	38.28
NEOGEN	EQ	29-Jan-2021	707.00	711.05	724.00	702.25	703.30	707.45	713.96	11057	78.94	1194	5510	49.83
NESCO	EQ	29-Jan-2021	589.70	595.00	599.40	572.50	577.90	579.20	588.16	70093	412.26	4830	20630	29.43
NESTLEIND	EQ	29-Jan-2021	17387.65	17385.05	17467.85	16961.30	17150.00	17060.00	17224.84	112888	19444.78	21728	61667	54.63
NETF	EQ	29-Jan-2021	174.87	171.56	171.56	171.56	171.56	171.56	171.56	21	0.04	6	21	100.00
NETFCONSUM	EQ	29-Jan-2021	65.64	68.90	68.90	63.12	63.75	63.69	64.38	32242	20.76	361	26447	82.03
NETFDIVOPP	EQ	29-Jan-2021	33.62	33.00	35.23	33.00	33.31	34.26	34.50	556	0.19	35	452	81.29
NETFIT	EQ	29-Jan-2021	25.54	25.75	25.95	24.80	25.10	24.95	25.19	1181527	297.65	4486	897155	75.93
NETFLTGILT	EQ	29-Jan-2021	22.45	22.44	22.51	22.44	22.48	22.44	22.49	104536	23.51	103	96003	91.84
NETFMID150	EQ	29-Jan-2021	79.73	81.00	81.50	79.33	79.69	79.78	80.02	122185	97.78	694	102986	84.29
NETFNIF100	EQ	29-Jan-2021	143.53	150.00	158.00	141.05	141.75	142.01	144.76	1980	2.87	79	1554	78.48
NETFNV20	EQ	29-Jan-2021	75.87	76.40	77.50	73.87	74.30	74.17	75.08	5870	4.41	133	5853	99.71
NETWORK18	EQ	29-Jan-2021	36.50	36.55	37.20	36.05	36.10	36.25	36.62	599122	219.41	1669	302125	50.43
NEULANDLAB	EQ	29-Jan-2021	1352.50	1363.95	1374.95	1270.20	1286.00	1289.25	1315.42	80179	1054.69	6052	42431	52.92
NEWGEN	EQ	29-Jan-2021	288.60	290.05	294.85	290.00	291.15	291.60	292.30	55310	161.67	2138	23749	42.94
NEXTMEDIA	BE	29-Jan-2021	5.25	5.20	5.20	5.15	5.15	5.15	5.16	398	0.02	4	-	-
NFL	EQ	29-Jan-2021	43.15	43.80	43.80	41.90	42.30	42.10	42.53	1492361	634.75	5864	541915	36.31
NH	EQ	29-Jan-2021	437.55	439.90	449.05	425.65	448.75	445.60	436.98	73548	321.39	6435	25586	34.79
NHAI	N1	29-Jan-2021	1067.09	1066.00	1068.00	1064.55	1068.00	1067.82	1067.48	2681	28.62	21	2653	98.96
NHAI	N2	29-Jan-2021	1264.24	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	142	1.79	2	142	100.00
NHAI	N3	29-Jan-2021	1190.00	1289.99	1400.00	1190.00	1190.00	1190.00	1233.68	263	3.24	15	102	38.78
NHAI	N6	29-Jan-2021	1399.00	1398.80	1399.00	1398.80	1399.00	1399.00	1398.89	320	4.48	4	320	100.00
NHAI	N9	29-Jan-2021	1240.75	1284.00	1284.00	1242.03	1242.03	1242.03	1283.95	3905	50.14	4	3905	100.00
NHAI	NA	29-Jan-2021	1287.21	1285.75	1288.00	1285.12	1285.55	1285.57	1286.51	3265	42.00	28	2440	74.73
NHAI	NE	29-Jan-2021	1255.00	1255.00	1256.00	1255.00	1256.00	1256.00	1256.00	201	2.52	3	201	100.00
NHBTF2014	N4	29-Jan-2021	5500.00	5800.00	5800.00	5800.00	5800.00	5800.00	5800.00	5	0.29	1	5	100.00
NHBTF2023	N7	29-Jan-2021	7600.00	7599.00	7599.00	7599.00	7599.00	7599.00	7599.00	20	1.52	1	20	100.00
NHPC	EQ	29-Jan-2021	23.00	23.15	24.45	23.05	24.30	24.00	23.87	11914540	2844.02	16169	8281239	69.51
NHPC	N6	29-Jan-2021	1480.00	1472.50	1472.50	1470.00	1470.00	1470.13	1470.13	1450	21.32	11	1000	68.97
NIACL	EQ	29-Jan-2021	129.65	130.30	131.40	126.10	127.40	127.00	128.97	246337	317.71	4197	91721	37.23
NIFTYBEES	EQ	29-Jan-2021	147.99	164.74	164.74	145.60	146.34	146.10	147.46	4019948	5927.64	28954	2251694	56.01
NIITLTD	EQ	29-Jan-2021	190.00	190.30	192.45	186.75	188.10	187.60	189.72	334722	635.03	6461	172830	51.63
NILAINFRA	BE	29-Jan-2021	5.10	5.25	5.35	5.00	5.30	5.10	5.20	127495	6.63	195	-	-
NILASPACES	BE	29-Jan-2021	1.85	1.85	1.85	1.80	1.80	1.80	1.82	162152	2.95	171	-	-
NILKAMAL	EQ	29-Jan-2021	1481.95	1489.20	1515.10	1472.30	1503.00	1491.55	1498.37	15201	227.77	2432	7352	48.37
NIPPOBATRY	EQ	29-Jan-2021	663.30	663.05	669.55	659.70	663.40	663.70	663.83	1391	9.23	288	835	60.03
NIRAJ	BE	29-Jan-2021	39.00	39.00	40.20	37.20	38.05	38.70	39.12	1927	0.75	18	-	-
NITCO	EQ	29-Jan-2021	22.85	23.70	23.95	23.25	23.95	23.95	23.83	30501	7.27	180	25181	82.56
NITINFIRE	BZ	29-Jan-2021	0.65	0.65	0.70	0.60	0.60	0.60	0.64	170847	1.10	47	-	-
NITINSPIN	BE	29-Jan-2021	76.25	78.95	80.05	77.05	79.10	80.00	79.72	206201	164.38	372	-	-
NKIND	BE	29-Jan-2021	17.95	17.25	17.25	17.10	17.10	17.10	17.14	360	0.06	6	-	-
NLCINDIA	EQ	29-Jan-2021	50.75	51.15	51.75	50.80	51.60	51.30	51.33	1152385	591.53	4324	761032	66.04
NMDC	EQ	29-Jan-2021	106.85	108.00	108.60	104.55	105.15	105.20	107.07	6829931	7313.13	18601	2463047	36.06
NOCIL	EQ	29-Jan-2021	142.75	143.90	146.75	141.35	143.25	143.90	145.08	789718	1145.75	6248	332379	42.09
NOIDATOLL	BE	29-Jan-2021	5.75	5.95	6.00	5.70	5.90	5.90	5.81	87601	5.09	80	-	-
NORBTEAEXP	EQ	29-Jan-2021	7.70	7.90	8.05	7.40	7.80	7.90	7.81	11749	0.92	67	4811	40.95
NOVARTIND	EQ	29-Jan-2021	648.05	653.05	662.80	649.00	657.00	654.20	654.16	3764	24.62	380	1717	45.62
NPBET	EQ	29-Jan-2021	164.78	166.80	167.97	165.00	167.00	167.00	165.31	267	0.44	22	245	91.76
NRAIL	EQ	29-Jan-2021	212.95	218.00	218.00	212.00	212.00	213.00	213.94	8897	19.03	340	3984	44.78
NRBBEARING	EQ	29-Jan-2021	100.65	102.75	105.65	100.35	101.50	101.05	102.80	274625	282.32	3651	114608	41.73
NSIL	EQ	29-Jan-2021	938.55	930.25	943.40	927.00	929.55	927.35	932.56	752	7.01	130	437	58.11
NTPC	EQ	29-Jan-2021	91.60	92.00	92.60	88.15	88.75	88.95	90.26	36962884	33361.50	96079	19340797	52.32
NTPC	N7	29-Jan-2021	14.65	14.50	14.90	14.50	14.62	14.64	14.66	96387	14.13	105	92790	96.27
NTPC	NA	29-Jan-2021	1688.00	1361.00	1361.00	1361.00	1361.00	1361.00	1361.00	32	0.44	4	32	100.00
NTPC	NC	29-Jan-2021	1225.00	1299.99	1299.99	1289.99	1289.99	1289.99	1294.99	2	0.03	2	2	100.00
NTPC	ND	29-Jan-2021	1320.00	1335.00	1335.00	1318.50	1318.50	1319.39	1321.39	339	4.48	9	339	100.00
NUCLEUS	EQ	29-Jan-2021	584.25	558.00	562.75	555.05	555.05	555.05	556.44	49187	273.70	1880	29997	60.99
NXTDIGITAL	EQ	29-Jan-2021	543.60	540.10	540.10	511.00	521.95	515.00	519.70	8294	43.10	502	4628	55.80
OAL	EQ	29-Jan-2021	590.00	601.25	611.00	577.00	579.50	583.40	594.04	28387	168.63	2713	15466	54.48
OBEROIRLTY	EQ	29-Jan-2021	518.35	526.80	536.95	517.00	530.80	526.95	527.48	354930	1872.17	32081	156129	43.99
OCCL	EQ	29-Jan-2021	892.80	915.00	915.95	884.05	898.65	898.00	901.90	9133	82.37	1288	4444	48.66
OFSS	EQ	29-Jan-2021	3269.95	3322.90	3322.90	3201.00	3217.50	3218.55	3227.85	78976	2549.23	6737	58810	74.47
OIL	EQ	29-Jan-2021	110.55	111.70	112.70	110.80	111.65	111.35	111.52	556631	620.76	5655	264681	47.55
OLECTRA	EQ	29-Jan-2021	131.25	137.80	137.80	136.10	137.80	137.80	137.79	188150	259.25	942	180258	95.81
OMAXAUTO	EQ	29-Jan-2021	48.10	48.10	49.50	46.60	48.00	48.15	48.76	43836	21.37	770	25408	57.96
OMAXE	EQ	29-Jan-2021	72.90	73.85	74.40	73.00	73.90	73.60	73.63	28563	21.03	396	17803	62.33
OMMETALS	EQ	29-Jan-2021	22.95	23.90	24.00	22.05	23.20	22.70	22.76	62286	14.18	323	39282	63.07
ONELIFECAP	BE	29-Jan-2021	8.15	7.80	7.95	7.75	7.95	7.95	7.78	2426	0.19	12	-	-
ONEPOINT	BE	29-Jan-2021	16.50	17.30	17.30	16.00	16.90	16.90	16.16	33412	5.40	13	-	-
ONGC	EQ	29-Jan-2021	90.65	90.75	92.95	87.75	89.25	88.30	90.22	33858273	30545.88	109804	14621340	43.18
ONMOBILE	EQ	29-Jan-2021	56.55	57.90	59.35	56.10	57.40	56.95	58.05	477647	277.29	4267	219650	45.99
ONWARDTEC	EQ	29-Jan-2021	91.75	93.00	93.00	88.00	88.00	88.95	90.99	63743	58.00	1793	19719	30.94
OPTIEMUS	BE	29-Jan-2021	83.90	87.95	87.95	84.00	84.65	84.20	85.46	41100	35.12	159	-	-
OPTOCIRCUI	BE	29-Jan-2021	5.05	5.20	5.20	4.90	5.10	5.05	5.03	161281	8.11	355	-	-
ORBTEXP	EQ	29-Jan-2021	69.15	69.10	69.40	64.80	64.80	65.40	67.09	29956	20.10	483	21387	71.39
ORCHPHARMA	BE	29-Jan-2021	310.60	326.00	326.10	326.00	326.10	326.10	326.09	11	0.04	10	-	-
ORICONENT	BE	29-Jan-2021	22.75	23.40	23.40	22.10	22.35	22.40	22.66	31829	7.21	141	-	-
ORIENTABRA	EQ	29-Jan-2021	23.75	24.50	24.80	23.80	24.70	24.60	24.40	62031	15.14	472	34786	56.08
ORIENTALTL	EQ	29-Jan-2021	9.50	9.90	9.90	9.05	9.05	9.15	9.19	16746	1.54	148	14352	85.70
ORIENTBELL	EQ	29-Jan-2021	227.65	238.70	248.00	227.90	230.05	232.50	238.38	287519	685.38	6076	139630	48.56
ORIENTCEM	EQ	29-Jan-2021	82.45	85.00	87.00	83.60	84.80	84.55	85.38	1299197	1109.31	10129	613464	47.22
ORIENTELEC	EQ	29-Jan-2021	245.20	246.90	258.00	246.80	253.50	253.55	252.49	380076	959.67	9179	122856	32.32
ORIENTHOT	EQ	29-Jan-2021	23.20	23.70	23.80	23.00	23.50	23.30	23.29	40669	9.47	242	30674	75.42
ORIENTLTD	EQ	29-Jan-2021	94.40	95.90	95.90	91.60	93.95	93.30	93.26	709	0.66	63	389	54.87
ORIENTPPR	EQ	29-Jan-2021	20.70	20.90	21.00	20.15	20.40	20.60	20.67	764442	158.01	1724	189373	24.77
ORIENTREF	EQ	29-Jan-2021	215.85	216.95	222.00	212.60	215.85	215.85	216.85	75372	163.44	2282	43408	57.59
ORISSAMINE	EQ	29-Jan-2021	2366.05	2366.10	2398.95	2325.05	2327.60	2337.25	2352.01	3704	87.12	912	2454	66.25
ORTEL	BZ	29-Jan-2021	1.25	1.25	1.30	1.25	1.25	1.25	1.25	13304	0.17	15	-	-
OSWALAGRO	EQ	29-Jan-2021	11.10	11.15	11.50	10.85	11.20	11.00	11.24	157319	17.68	682	70219	44.63
PAEL	BZ	29-Jan-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	3253	0.06	5	-	-
PAGEIND	EQ	29-Jan-2021	28928.65	29250.00	29349.00	27000.00	27300.00	27176.15	27872.86	48275	13455.62	20033	17551	36.36
PAISALO	EQ	29-Jan-2021	685.55	704.00	704.00	685.00	689.95	696.45	693.46	3529	24.47	312	2212	62.68
PALASHSECU	BE	29-Jan-2021	40.75	40.10	42.50	40.00	40.00	40.10	40.10	414	0.17	7	-	-
PALREDTEC	BE	29-Jan-2021	70.05	73.30	73.30	66.55	66.55	66.55	66.90	15703	10.51	164	-	-
PANACEABIO	EQ	29-Jan-2021	196.35	197.35	200.00	190.20	192.00	193.10	196.82	70774	139.30	1622	35001	49.45
PANACHE	EQ	29-Jan-2021	40.65	40.65	41.00	40.05	40.05	40.05	40.90	13104	5.36	17	10204	77.87
PANAMAPET	EQ	29-Jan-2021	98.15	99.60	104.40	98.55	101.70	101.15	101.60	252458	256.50	3555	137521	54.47
PAR	SM	29-Jan-2021	63.00	64.00	64.00	64.00	64.00	64.00	64.00	4000	2.56	2	4000	100.00
PARACABLES	EQ	29-Jan-2021	8.45	8.75	9.10	8.35	8.50	8.60	8.68	270997	23.53	621	113281	41.80
PARAGMILK	EQ	29-Jan-2021	111.05	111.95	115.00	108.75	110.70	110.75	112.06	298983	335.06	3265	120152	40.19
PARSVNATH	BE	29-Jan-2021	4.95	4.95	5.15	4.90	5.00	5.05	5.03	28636	1.44	86	-	-
PASHUPATI	SM	29-Jan-2021	57.60	57.60	57.70	57.60	57.70	57.70	57.65	4800	2.77	3	0	0.00
PATELENG	EQ	29-Jan-2021	13.75	14.20	14.20	12.70	12.75	13.00	13.41	600412	80.50	1562	318276	53.01
PATINTLOG	EQ	29-Jan-2021	28.10	28.10	29.50	28.10	28.35	28.20	28.52	12859	3.67	165	8238	64.06
PATSPINLTD	BE	29-Jan-2021	5.55	5.55	5.80	5.35	5.80	5.65	5.68	1322	0.08	14	-	-
PCJEWELLER	EQ	29-Jan-2021	26.45	26.60	26.60	25.70	25.90	26.10	26.10	2421378	631.87	5815	742254	30.65
PDMJEPAPER	EQ	29-Jan-2021	21.30	21.40	22.05	21.25	21.30	21.40	21.58	92371	19.93	548	45499	49.26
PDSMFL	EQ	29-Jan-2021	605.45	615.40	618.40	604.50	607.00	604.55	604.64	103189	623.92	306	102791	99.61
PEARLPOLY	EQ	29-Jan-2021	17.65	17.65	18.45	17.65	18.00	18.00	18.35	7869	1.44	23	7203	91.54
PEL	EQ	29-Jan-2021	1372.90	1395.25	1398.95	1303.60	1309.95	1311.45	1342.38	2337142	31373.39	75278	912652	39.05
PENIND	EQ	29-Jan-2021	20.30	20.70	21.15	20.25	20.50	20.35	20.75	208462	43.26	715	125361	60.14
PENINLAND	EQ	29-Jan-2021	6.20	6.35	6.35	6.00	6.10	6.10	6.12	155868	9.54	213	109928	70.53
PENTAGOLD	SM	29-Jan-2021	54.15	51.45	56.60	51.45	56.60	56.60	53.17	9000	4.79	3	6000	66.67
PERSISTENT	EQ	29-Jan-2021	1499.25	1558.00	1558.00	1482.25	1530.00	1524.25	1522.32	317938	4840.04	24571	226193	71.14
PETRONET	EQ	29-Jan-2021	242.45	244.70	245.70	236.00	237.70	237.00	238.37	4920200	11728.42	58662	2430177	49.39
PFC	EQ	29-Jan-2021	110.10	111.10	112.90	109.30	110.20	109.80	111.53	5874191	6551.64	38149	1380770	23.51
PFC	N3	29-Jan-2021	1333.99	1315.00	1320.00	1315.00	1317.20	1317.20	1318.16	279	3.68	10	279	100.00
PFC	N4	29-Jan-2021	1061.60	1059.11	1200.00	1059.11	1062.10	1062.10	1088.79	701	7.63	29	550	78.46
PFC	N5	29-Jan-2021	1216.00	1218.00	1218.05	1218.00	1218.05	1218.05	1218.01	250	3.05	4	250	100.00
PFC	N6	29-Jan-2021	1154.99	1138.00	1138.00	1138.00	1138.00	1138.00	1138.00	10	0.11	1	10	100.00
PFC	N8	29-Jan-2021	1422.00	1435.00	1435.00	1420.00	1420.00	1420.04	1425.24	1755	25.01	45	1690	96.30
PFIZER	EQ	29-Jan-2021	4715.35	4780.00	4784.95	4620.00	4634.25	4637.10	4694.67	61061	2866.61	8375	41013	67.17
PFOCUS	EQ	29-Jan-2021	45.20	45.30	48.15	45.20	45.20	45.25	45.57	45355	20.67	367	29038	64.02
PFS	EQ	29-Jan-2021	18.15	18.40	18.50	18.00	18.15	18.10	18.15	318686	57.83	1023	199273	62.53
PGEL	EQ	29-Jan-2021	165.15	173.40	173.40	173.40	173.40	173.40	173.40	15536	26.94	80	13984	90.01
PGHH	EQ	29-Jan-2021	11263.70	11320.40	11370.00	11202.10	11230.00	11306.15	11288.75	3926	443.20	1445	2307	58.76
PGHL	EQ	29-Jan-2021	7037.70	7061.00	7171.45	7037.70	7125.00	7110.80	7106.95	18643	1324.95	4319	13994	75.06
PGIL	EQ	29-Jan-2021	176.00	185.45	185.45	177.30	182.45	181.80	181.93	1760	3.20	61	1384	78.64
PHILIPCARB	EQ	29-Jan-2021	191.00	193.50	195.45	190.00	190.85	191.00	192.40	905459	1742.06	16806	301247	33.27
PHOENIXLTD	EQ	29-Jan-2021	721.60	734.95	776.20	713.05	745.05	749.55	754.06	208283	1570.58	15288	76839	36.89
PIDILITIND	EQ	29-Jan-2021	1716.25	1736.00	1740.95	1663.80	1682.00	1670.25	1687.52	1693937	28585.52	94018	666514	39.35
PIGL	SM	29-Jan-2021	15.55	16.30	16.30	16.30	16.30	16.30	16.30	4000	0.65	1	4000	100.00
PIIND	EQ	29-Jan-2021	2069.65	2086.10	2116.35	1987.50	2050.95	2018.70	2017.72	509795	10286.26	50540	305060	59.84
PILANIINVS	EQ	29-Jan-2021	1783.80	1790.00	1820.00	1770.10	1790.00	1782.85	1785.97	4614	82.40	485	1623	35.18
PILITA	EQ	29-Jan-2021	11.20	11.50	11.70	10.40	10.40	10.70	11.04	258291	28.51	566	125321	48.52
PIONDIST	EQ	29-Jan-2021	116.05	116.75	116.80	112.20	114.45	114.15	114.24	24574	28.07	427	13661	55.59
PIONEEREMB	EQ	29-Jan-2021	39.85	42.50	44.70	40.25	42.70	42.70	42.69	325846	139.10	2702	151784	46.58
PITTIENG	EQ	29-Jan-2021	62.55	63.75	64.20	62.00	62.05	62.25	62.93	198255	124.76	2735	34134	17.22
PKTEA	BE	29-Jan-2021	180.00	185.90	185.90	171.10	172.00	172.05	173.16	596	1.03	42	-	-
PLASTIBLEN	EQ	29-Jan-2021	236.15	239.90	241.65	235.00	241.00	237.00	238.36	2316	5.52	145	1342	57.94
PNB	EQ	29-Jan-2021	32.55	33.00	34.40	32.50	33.50	33.35	33.14	125606644	41628.12	91945	16244825	12.93
PNBGILTS	EQ	29-Jan-2021	43.35	43.80	44.80	43.50	43.65	43.60	44.01	213092	93.78	1346	92594	43.45
PNBHOUSING	EQ	29-Jan-2021	341.95	350.80	351.15	332.60	333.80	335.35	341.48	199097	679.89	6147	73195	36.76
PNC	EQ	29-Jan-2021	19.60	20.00	20.00	18.85	19.40	19.15	19.36	10893	2.11	147	7519	69.03
PNCINFRA	EQ	29-Jan-2021	192.85	193.20	194.30	187.00	189.50	189.35	191.22	408341	780.85	9542	253311	62.03
PODDARHOUS	BE	29-Jan-2021	191.10	191.50	199.70	190.00	190.00	190.00	190.50	1447	2.76	36	-	-
PODDARMENT	EQ	29-Jan-2021	182.70	185.95	186.00	182.00	182.35	182.95	182.98	4094	7.49	222	2787	68.08
POKARNA	BZ	29-Jan-2021	201.55	195.00	211.60	195.00	202.00	201.95	206.28	41195	84.98	256	-	-
POLYCAB	EQ	29-Jan-2021	1197.80	1200.00	1239.90	1193.00	1224.15	1222.90	1222.60	537393	6570.14	26528	186491	34.70
POLYMED	EQ	29-Jan-2021	508.35	511.55	514.95	505.00	506.95	506.55	510.68	24396	124.59	1460	12111	49.64
POLYPLEX	EQ	29-Jan-2021	707.10	710.00	714.30	686.00	693.00	688.70	697.17	50938	355.12	4468	26114	51.27
PONNIERODE	EQ	29-Jan-2021	154.95	157.50	157.90	154.50	154.50	156.35	156.64	2336	3.66	73	1657	70.93
POWERGRID	EQ	29-Jan-2021	187.30	188.70	189.00	183.00	183.90	184.45	185.44	7545948	13993.09	42142	4341824	57.54
POWERINDIA	EQ	29-Jan-2021	1221.55	1227.60	1240.00	1202.20	1209.00	1212.70	1228.79	37756	463.94	1423	31854	84.37
POWERMECH	EQ	29-Jan-2021	446.00	448.00	454.00	444.05	445.10	446.05	449.17	50016	224.66	1833	31978	63.94
PPAP	EQ	29-Jan-2021	260.40	266.95	266.95	255.10	258.00	257.20	260.29	8591	22.36	558	5147	59.91
PPL	EQ	29-Jan-2021	110.80	112.90	114.00	106.45	108.00	108.15	110.34	140331	154.83	2572	62074	44.23
PRABHAT	EQ	29-Jan-2021	72.30	72.30	73.00	68.40	71.85	70.85	71.09	160419	114.04	8045	111596	69.57
PRAENG	BE	29-Jan-2021	9.05	8.80	9.50	8.80	9.50	9.45	9.34	15611	1.46	30	-	-
PRAJIND	EQ	29-Jan-2021	118.55	119.90	119.90	115.00	115.10	115.70	117.02	1132918	1325.79	22888	403876	35.65
PRAKASH	EQ	29-Jan-2021	52.75	53.85	53.90	50.80	51.65	51.20	52.23	362564	189.38	3450	216062	59.59
PRAKASHSTL	BE	29-Jan-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.90	299857	2.69	60	-	-
PRAXIS	EQ	29-Jan-2021	56.40	56.50	59.20	55.25	58.60	59.10	57.76	12553	7.25	148	11102	88.44
PRECAM	EQ	29-Jan-2021	43.15	43.55	44.30	42.10	42.30	42.40	43.08	66209	28.53	638	36421	55.01
PRECOT	BE	29-Jan-2021	88.15	88.95	90.00	86.20	86.20	86.20	88.82	3291	2.92	26	-	-
PRECWIRE	EQ	29-Jan-2021	148.20	148.65	150.40	140.30	143.85	143.00	143.57	23090	33.15	1057	10920	47.29
PREMEXPLN	EQ	29-Jan-2021	139.20	144.50	144.50	138.95	139.25	139.05	140.40	14066	19.75	646	9750	69.32
PREMIER	BE	29-Jan-2021	4.95	4.95	5.10	4.75	4.90	4.90	4.78	3471	0.17	18	-	-
PREMIERPOL	EQ	29-Jan-2021	41.35	41.90	42.50	40.25	40.25	41.35	41.31	8144	3.36	171	6184	75.93
PRESSMN	EQ	29-Jan-2021	23.15	23.95	24.40	22.35	22.55	22.95	23.10	29341	6.78	208	20015	68.22
PRESTIGE	EQ	29-Jan-2021	269.20	271.00	273.50	266.00	268.00	267.50	269.03	527848	1420.05	12880	363478	68.86
PRICOLLTD	EQ	29-Jan-2021	49.00	49.00	49.55	47.70	47.70	48.25	48.81	197781	96.54	1896	102829	51.99
PRIMESECU	EQ	29-Jan-2021	44.25	45.45	45.50	42.40	42.85	43.05	43.63	14933	6.52	536	7188	48.14
PRINCEPIPE	EQ	29-Jan-2021	293.70	297.90	304.70	293.50	296.95	294.95	299.51	121896	365.09	3874	45611	37.42
PRIVISCL	EQ	29-Jan-2021	687.70	687.70	714.00	687.70	707.00	704.50	703.70	35521	249.96	3601	22574	63.55
PROZONINTU	EQ	29-Jan-2021	20.10	20.30	20.50	19.35	19.70	19.50	19.79	111060	21.97	655	74893	67.43
PRSMJOHNSN	EQ	29-Jan-2021	90.85	92.90	93.60	89.50	89.85	90.95	91.76	632051	579.95	6108	377212	59.68
PSB	EQ	29-Jan-2021	13.05	13.20	13.35	13.05	13.30	13.20	13.20	409852	54.12	705	213460	52.08
PSPPROJECT	EQ	29-Jan-2021	411.35	413.00	419.80	413.00	414.20	414.70	415.34	152763	634.49	1927	54238	35.50
PSUBNKBEES	EQ	29-Jan-2021	19.57	19.69	20.39	19.50	19.93	19.92	19.82	924438	183.19	2438	565092	61.13
PTC	EQ	29-Jan-2021	58.65	58.95	61.00	58.70	60.90	60.75	60.29	1698151	1023.89	14510	929626	54.74
PTL	EQ	29-Jan-2021	44.60	45.00	45.10	43.35	44.10	43.95	44.06	31301	13.79	429	21147	67.56
PUNJABCHEM	EQ	29-Jan-2021	812.45	832.90	864.80	832.85	842.50	850.25	852.05	39553	337.01	2291	22795	57.63
PUNJLLOYD	BZ	29-Jan-2021	1.95	2.00	2.00	1.90	2.00	2.00	1.97	218231	4.29	165	-	-
PURVA	EQ	29-Jan-2021	79.85	82.25	82.25	79.05	80.00	79.60	80.72	38446	31.03	604	21616	56.22
PVR	EQ	29-Jan-2021	1449.10	1470.00	1487.95	1410.00	1415.00	1418.55	1448.22	1090858	15798.07	43488	190545	17.47
QGOLDHALF	EQ	29-Jan-2021	2118.00	2118.00	2130.00	2116.00	2125.00	2126.00	2124.77	820	17.42	63	727	88.66
QNIFTY	EQ	29-Jan-2021	1425.00	1437.00	1437.00	1431.00	1431.00	1431.00	1434.00	2	0.03	2	2	100.00
QUESS	EQ	29-Jan-2021	553.85	554.85	607.45	554.00	578.90	580.10	587.44	1106568	6500.40	49730	263945	23.85
QUICKHEAL	EQ	29-Jan-2021	160.55	162.70	163.40	155.50	156.00	157.90	160.16	169000	270.67	4737	61423	36.34
RADICO	EQ	29-Jan-2021	495.50	497.10	507.95	485.50	486.95	489.45	495.20	340348	1685.39	10034	116456	34.22
RADIOCITY	BE	29-Jan-2021	22.75	23.20	23.45	22.55	22.80	22.75	22.92	59157	13.56	284	-	-
RAIN	EQ	29-Jan-2021	126.65	127.25	129.45	125.60	126.00	126.70	127.51	924246	1178.46	8412	287565	31.11
RAJESHEXPO	EQ	29-Jan-2021	478.20	480.00	484.75	472.35	477.45	477.55	480.40	146985	706.12	3332	114099	77.63
RAJRATAN	EQ	29-Jan-2021	529.00	545.00	569.75	545.00	547.80	550.70	555.78	20750	115.33	1696	13368	64.42
RAJRAYON	BZ	29-Jan-2021	0.15	0.15	0.20	0.15	0.20	0.15	0.18	118773	0.21	28	-	-
RAJSREESUG	EQ	29-Jan-2021	15.90	16.00	16.65	15.50	15.75	15.95	15.95	8071	1.29	69	4461	55.27
RAJTV	EQ	29-Jan-2021	34.10	34.15	34.30	33.35	33.50	33.40	33.66	9342	3.14	130	6814	72.94
RALLIS	EQ	29-Jan-2021	271.75	274.30	276.70	271.20	273.00	272.15	274.19	197321	541.03	5223	69783	35.37
RAMANEWS	EQ	29-Jan-2021	14.55	14.80	15.10	14.65	14.70	14.75	14.84	21999	3.27	168	7092	32.24
RAMASTEEL	BE	29-Jan-2021	74.50	74.95	76.00	72.05	74.00	73.10	73.46	13633	10.02	48	-	-
RAMCOCEM	EQ	29-Jan-2021	785.30	792.20	792.20	775.60	779.00	781.00	782.56	424451	3321.59	10059	181800	42.83
RAMCOIND	EQ	29-Jan-2021	222.70	221.00	231.00	221.00	230.00	228.60	227.14	66251	150.48	1589	41786	63.07
RAMCOSYS	EQ	29-Jan-2021	642.75	650.00	664.55	643.00	645.00	651.10	657.53	76024	499.88	3829	34321	45.14
RAMKY	BE	29-Jan-2021	45.25	47.50	47.50	47.50	47.50	47.50	47.50	6081	2.89	27	-	-
RANASUG	EQ	29-Jan-2021	6.15	6.40	6.75	6.30	6.40	6.40	6.47	240755	15.58	416	142091	59.02
RANEENGINE	EQ	29-Jan-2021	270.00	270.05	297.00	267.00	280.70	279.65	288.05	113863	327.98	3555	19810	17.40
RANEHOLDIN	EQ	29-Jan-2021	605.10	610.40	638.70	597.00	618.00	614.85	619.58	29276	181.39	2378	11364	38.82
RATNAMANI	EQ	29-Jan-2021	1555.45	1580.00	1580.00	1453.55	1513.50	1487.60	1515.13	20814	315.36	3776	11146	53.55
RAYMOND	EQ	29-Jan-2021	325.95	328.95	330.60	321.00	322.00	322.20	324.93	305928	994.07	6346	129108	42.20
RBL	EQ	29-Jan-2021	799.65	807.55	808.00	793.10	802.80	800.20	802.30	13344	107.06	942	5315	39.83
RBLBANK	EQ	29-Jan-2021	215.05	219.95	231.25	212.50	214.45	213.80	220.18	37026300	81525.03	204448	4164454	11.25
RCF	EQ	29-Jan-2021	54.70	55.00	55.15	53.60	53.90	54.00	54.35	1363101	740.79	7242	553602	40.61
RCOM	EQ	29-Jan-2021	1.75	1.80	1.80	1.75	1.80	1.80	1.79	10539437	189.09	5229	5631127	53.43
RECLTD	EQ	29-Jan-2021	138.20	138.15	138.70	131.25	132.60	132.50	134.71	6065658	8170.83	26886	2015750	33.23
RECLTD	N1	29-Jan-2021	1074.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	5	0.05	1	5	100.00
RECLTD	N2	29-Jan-2021	1170.11	1171.00	1171.00	1171.00	1171.00	1171.00	1171.00	20	0.23	1	20	100.00
RECLTD	N6	29-Jan-2021	1261.00	1250.00	1250.00	1240.01	1240.01	1240.01	1243.16	292	3.63	2	292	100.00
RECLTD	N8	29-Jan-2021	1136.39	1084.20	1131.15	1084.20	1131.15	1131.15	1086.01	520	5.65	2	520	100.00
RECLTD	N9	29-Jan-2021	1279.50	1299.95	1299.95	1287.00	1287.00	1287.00	1287.25	52	0.67	4	51	98.08
RECLTD	NG	29-Jan-2021	1394.01	1459.99	1459.99	1459.99	1459.99	1459.99	1459.99	1000	14.60	6	1000	100.00
RECLTD	NI	29-Jan-2021	1239.01	1245.00	1245.37	1245.00	1245.37	1245.37	1245.14	48	0.60	2	48	100.00
REDINGTON	EQ	29-Jan-2021	135.65	135.70	137.65	134.10	134.15	135.00	135.48	96025	130.09	2161	53047	55.24
REFEX	EQ	29-Jan-2021	90.65	91.80	95.15	91.70	95.15	95.00	94.55	178544	168.81	2015	94346	52.84
RELAXO	EQ	29-Jan-2021	838.00	844.95	851.20	820.10	823.00	823.70	833.05	132889	1107.04	9533	59065	44.45
RELCAPITAL	BE	29-Jan-2021	9.90	9.80	10.20	9.80	9.85	9.95	9.99	438085	43.77	1191	-	-
RELIANCE	EQ	29-Jan-2021	1876.55	1894.30	1913.10	1830.00	1844.95	1841.95	1871.72	20173258	377586.12	472678	9106845	45.14
RELIANCEPP	E1	29-Jan-2021	998.45	1023.10	1025.00	956.65	969.00	967.40	988.36	1533554	15156.98	73665	780939	50.92
RELIGARE	EQ	29-Jan-2021	63.95	65.20	65.20	62.25	62.35	62.60	63.37	106707	67.62	1129	62836	58.89
RELINFRA	EQ	29-Jan-2021	28.90	29.10	29.70	27.50	27.80	27.70	28.58	3058613	874.04	5664	1800116	58.85
REMSONSIND	EQ	29-Jan-2021	109.35	110.65	111.10	107.15	107.50	108.60	109.13	2486	2.71	151	275	11.06
RENUKA	EQ	29-Jan-2021	9.80	9.70	10.10	9.70	9.90	9.85	9.94	1629460	161.93	2908	867766	53.25
REPCOHOME	EQ	29-Jan-2021	241.95	247.60	247.95	242.40	245.90	243.85	245.00	102317	250.68	2338	60767	59.39
REPL	EQ	29-Jan-2021	131.00	136.00	136.00	129.95	130.00	130.10	131.04	2429	3.18	72	1653	68.05
REPRO	EQ	29-Jan-2021	360.85	360.05	369.90	360.05	360.60	366.25	366.17	1673	6.13	247	888	53.08
RESPONIND	EQ	29-Jan-2021	178.20	178.05	180.80	175.90	176.45	176.85	178.34	35241	62.85	391	3995	11.34
REVATHI	EQ	29-Jan-2021	578.00	576.10	591.00	566.00	575.60	576.80	579.81	1843	10.69	263	1289	69.94
RGL	EQ	29-Jan-2021	288.10	294.05	294.95	278.45	280.70	282.85	282.40	3768	10.64	440	2150	57.06
RHFL	BE	29-Jan-2021	2.25	2.35	2.35	2.35	2.35	2.35	2.35	198579	4.67	218	-	-
RHFL	N4	29-Jan-2021	207.51	167.00	209.90	167.00	205.00	205.00	205.53	76	0.16	5	74	97.37
RHFL	N6	29-Jan-2021	182.10	172.00	210.00	172.00	191.10	191.10	209.20	200	0.42	12	195	97.50
RICOAUTO	EQ	29-Jan-2021	34.95	35.10	35.80	34.15	34.30	34.65	34.87	249992	87.18	1598	96830	38.73
RIIL	EQ	29-Jan-2021	376.30	379.20	383.80	372.20	373.00	374.25	377.91	93634	353.85	2658	25680	27.43
RITES	EQ	29-Jan-2021	258.55	259.80	260.75	253.15	254.40	253.95	255.65	212839	544.12	4953	93777	44.06
RKDL	EQ	29-Jan-2021	8.30	8.75	8.75	8.15	8.55	8.50	8.56	14818	1.27	59	13018	87.85
RKEC	EQ	29-Jan-2021	45.75	45.75	46.80	45.40	45.80	45.80	45.72	7091	3.24	65	5650	79.68
RKFORGE	EQ	29-Jan-2021	538.15	548.00	554.25	505.00	505.00	506.65	516.76	47938	247.72	6451	31421	65.55
RMCL	BE	29-Jan-2021	2.95	3.05	3.05	2.85	3.05	3.00	2.97	25921	0.77	49	-	-
RMDRIP	SM	29-Jan-2021	29.55	29.70	31.95	29.70	31.90	31.90	30.89	8000	2.47	4	6000	75.00
RML	EQ	29-Jan-2021	281.90	282.90	287.00	271.10	275.00	274.00	279.70	29104	81.40	1513	11698	40.19
RNAVAL	BZ	29-Jan-2021	2.95	3.05	3.05	2.85	2.95	2.90	2.89	805085	23.28	895	-	-
ROHITFERRO	BE	29-Jan-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	17531	0.50	11	-	-
ROHLTD	EQ	29-Jan-2021	72.60	73.95	73.95	71.20	71.85	71.65	72.14	23133	16.69	367	12165	52.59
ROLLT	BE	29-Jan-2021	3.70	3.70	3.85	3.60	3.60	3.65	3.69	23810	0.88	96	-	-
ROLTA	EQ	29-Jan-2021	4.10	4.15	4.30	4.15	4.20	4.20	4.22	1154580	48.71	3746	907837	78.63
ROML	BE	29-Jan-2021	121.15	127.20	127.20	127.20	127.20	127.20	127.20	473	0.60	21	-	-
ROSSARI	EQ	29-Jan-2021	882.30	876.00	889.70	876.00	886.50	885.10	884.85	145986	1291.76	3580	118044	80.86
ROSSELLIND	EQ	29-Jan-2021	123.10	125.00	126.00	122.10	124.25	123.25	124.18	19145	23.77	416	11985	62.60
ROUTE	EQ	29-Jan-2021	1148.00	1148.00	1172.00	1125.15	1125.20	1134.15	1146.98	887876	10183.80	39454	156117	17.58
RPGLIFE	EQ	29-Jan-2021	414.30	420.05	428.40	397.00	404.00	403.10	415.07	72307	300.13	2911	30742	42.52
RPOWER	BE	29-Jan-2021	3.20	3.25	3.35	3.25	3.35	3.30	3.32	5428518	180.22	3111	-	-
RPPINFRA	EQ	29-Jan-2021	63.55	66.40	66.40	62.00	62.95	62.85	63.10	162800	102.73	402	148318	91.10
RSSOFTWARE	EQ	29-Jan-2021	26.20	26.05	27.50	26.05	26.50	26.35	26.84	58738	15.76	458	32604	55.51
RSWM	BE	29-Jan-2021	158.35	166.25	166.25	153.10	161.10	161.30	161.55	13928	22.50	126	-	-
RSYSTEMS	EQ	29-Jan-2021	116.25	116.85	117.90	115.00	117.15	115.95	116.14	18363	21.33	674	13604	74.08
RTNINFRA	EQ	29-Jan-2021	7.05	7.10	7.40	6.80	7.40	7.40	7.30	868382	63.41	612	715706	82.42
RTNPOWER	EQ	29-Jan-2021	3.30	3.40	3.40	3.15	3.15	3.15	3.23	16283298	526.34	5956	8034486	49.34
RUBYMILLS	EQ	29-Jan-2021	182.50	187.80	189.50	179.00	180.25	182.50	185.57	3592	6.67	275	1466	40.81
RUCHI	EQ	29-Jan-2021	592.15	609.05	609.90	597.35	609.00	604.20	604.99	9225	55.81	887	5294	57.39
RUCHINFRA	BE	29-Jan-2021	6.95	7.25	7.25	7.00	7.20	7.25	7.24	92522	6.69	210	-	-
RUCHIRA	BE	29-Jan-2021	59.10	59.15	61.00	58.50	59.00	59.65	59.36	15712	9.33	128	-	-
RUPA	EQ	29-Jan-2021	299.10	303.00	305.00	285.00	288.95	293.85	298.48	74583	222.62	2291	35393	47.45
RUSHIL	EQ	29-Jan-2021	167.60	172.00	174.00	161.25	163.00	162.90	167.15	13022	21.77	1061	6793	52.17
RVHL	EQ	29-Jan-2021	24.25	25.45	25.45	23.40	23.55	23.70	24.10	38791	9.35	408	25172	64.89
RVNL	EQ	29-Jan-2021	30.15	31.00	32.00	30.90	31.30	31.30	31.37	21967367	6890.43	43781	6054317	27.56
S&SPOWER	BE	29-Jan-2021	13.30	13.95	13.95	12.95	13.05	13.05	13.79	1394	0.19	8	-	-
SABEVENTS	BE	29-Jan-2021	1.45	1.50	1.50	1.45	1.50	1.50	1.49	2770	0.04	7	-	-
SADBHAV	EQ	29-Jan-2021	56.35	57.00	58.95	56.35	57.55	57.80	57.69	692690	399.63	3015	416565	60.14
SADBHIN	EQ	29-Jan-2021	19.10	19.50	19.50	17.20	18.00	18.25	18.61	214834	39.98	743	129999	60.51
SAFARI	EQ	29-Jan-2021	545.60	547.05	553.45	536.10	542.05	549.90	546.73	5763	31.51	368	3781	65.61
SAGARDEEP	BE	29-Jan-2021	39.35	40.00	41.00	39.20	40.35	40.05	40.53	36555	14.81	259	-	-
SAGCEM	EQ	29-Jan-2021	661.40	664.75	676.75	648.65	655.00	651.25	662.71	30843	204.40	1577	21298	69.05
SAIL	EQ	29-Jan-2021	56.95	58.20	59.80	57.00	57.40	57.65	58.66	171607461	100672.80	135629	58426856	34.05
SAKAR	EQ	29-Jan-2021	103.50	105.00	106.75	101.10	102.25	104.10	103.90	20700	21.51	247	7969	38.50
SAKHTISUG	EQ	29-Jan-2021	9.40	9.80	10.00	9.30	9.95	9.80	9.62	31062	2.99	174	21495	69.20
SAKSOFT	EQ	29-Jan-2021	343.75	345.00	375.50	345.00	363.15	358.00	352.92	17765	62.70	810	10894	61.32
SAKUMA	EQ	29-Jan-2021	5.75	5.85	5.95	5.65	5.80	5.75	5.81	458747	26.67	584	339176	73.94
SALASAR	EQ	29-Jan-2021	295.10	298.25	302.05	286.00	299.95	295.00	292.61	72744	212.86	782	30665	42.15
SALONA	EQ	29-Jan-2021	69.85	72.85	73.30	69.15	72.05	73.25	72.76	2924	2.13	55	1546	52.87
SALSTEEL	EQ	29-Jan-2021	3.60	3.70	3.75	3.55	3.70	3.60	3.62	17242	0.62	56	14714	85.34
SALZERELEC	EQ	29-Jan-2021	115.80	116.40	117.90	113.65	114.30	114.50	115.75	19586	22.67	561	11385	58.13
SAMBHAAV	EQ	29-Jan-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	15095	0.42	12	15095	100.00
SANCO	EQ	29-Jan-2021	16.15	16.00	16.65	15.90	16.45	16.45	16.25	98911	16.07	203	59493	60.15
SANDESH	EQ	29-Jan-2021	665.30	708.20	723.65	661.00	661.00	672.00	684.78	992	6.79	175	360	36.29
SANDHAR	EQ	29-Jan-2021	236.00	237.00	238.35	230.90	231.95	231.50	233.41	8711	20.33	689	4601	52.82
SANGAMIND	BE	29-Jan-2021	81.50	81.50	85.45	81.00	82.50	82.25	83.40	3014	2.51	28	-	-
SANGHIIND	EQ	29-Jan-2021	35.20	36.00	36.75	35.25	35.95	35.55	35.83	2047207	733.58	5905	1410318	68.89
SANGHVIFOR	BE	29-Jan-2021	22.70	22.25	22.25	22.00	22.00	22.00	22.00	252	0.06	2	-	-
SANGHVIMOV	EQ	29-Jan-2021	102.30	105.95	106.90	101.75	104.80	105.25	104.75	25444	26.65	355	18506	72.73
SANGINITA	EQ	29-Jan-2021	26.20	27.15	27.15	25.15	26.35	25.75	26.02	27471	7.15	222	19663	71.58
SANOFI	EQ	29-Jan-2021	7906.55	7920.90	7987.95	7786.25	7786.25	7815.85	7870.97	20332	1600.33	6399	15214	74.83
SANWARIA	BZ	29-Jan-2021	1.10	1.15	1.15	1.05	1.10	1.05	1.07	1927228	20.58	450	-	-
SARDAEN	EQ	29-Jan-2021	328.65	334.95	338.20	329.95	335.25	334.70	334.64	137056	458.65	3490	101732	74.23
SAREGAMA	EQ	29-Jan-2021	960.35	974.00	977.25	927.00	940.25	936.95	959.37	46804	449.03	3964	21139	45.16
SARLAPOLY	EQ	29-Jan-2021	26.45	26.55	26.70	25.45	25.80	25.60	25.94	113730	29.50	424	91432	80.39
SASKEN	EQ	29-Jan-2021	803.10	812.00	823.90	794.00	799.95	799.25	806.48	13794	111.25	1083	5951	43.14
SASTASUNDR	EQ	29-Jan-2021	119.00	124.70	124.70	118.00	122.00	119.40	120.41	10179	12.26	417	5946	58.41
SATIA	EQ	29-Jan-2021	82.25	83.40	86.95	82.50	84.00	84.05	84.41	77801	65.67	682	25009	32.14
SATIN	EQ	29-Jan-2021	71.35	72.00	73.00	70.50	71.60	71.20	71.79	80526	57.81	840	47682	59.21
SATINPP	E1	29-Jan-2021	30.00	31.50	31.50	29.75	31.00	31.10	30.50	13581	4.14	149	13026	95.91
SBICARD	EQ	29-Jan-2021	970.50	980.00	1011.00	976.10	978.90	986.05	996.82	1720621	17151.49	53698	408255	23.73
SBIETFIT	EQ	29-Jan-2021	255.50	256.00	260.99	248.00	250.30	249.66	251.91	5208	13.12	200	4555	87.46
SBIETFPB	EQ	29-Jan-2021	166.16	170.90	171.00	165.65	167.54	167.39	168.18	1439	2.42	54	1144	79.50
SBIETFQLTY	EQ	29-Jan-2021	127.07	129.00	129.00	123.50	124.21	124.22	125.87	5617	7.07	206	4885	86.97
SBILIFE	EQ	29-Jan-2021	872.55	876.55	883.05	858.05	865.00	864.45	872.40	2286478	19947.27	86951	1495995	65.43
SBIN	EQ	29-Jan-2021	282.35	285.60	290.65	279.10	281.75	282.10	283.48	42300984	119912.83	257824	9905258	23.42
SBIN	N5	29-Jan-2021	10861.54	10864.90	10877.99	10855.00	10866.00	10873.90	10870.50	539	58.59	99	519	96.29
SBIN	N6	29-Jan-2021	10970.00	10510.00	10881.15	10510.00	10881.10	10881.10	10771.96	17	1.83	3	17	100.00
SCAPDVR	EQ	29-Jan-2021	1.95	2.00	2.00	2.00	2.00	2.00	2.00	20391	0.41	28	20391	100.00
SCHAEFFLER	EQ	29-Jan-2021	4298.05	4312.35	4349.90	4257.95	4298.00	4298.70	4296.62	7931	340.76	3327	5830	73.51
SCHAND	EQ	29-Jan-2021	63.05	62.20	63.85	62.20	63.80	63.60	63.49	64165	40.74	881	16956	26.43
SCHNEIDER	EQ	29-Jan-2021	98.50	99.25	100.25	94.75	95.25	95.70	97.51	730601	712.44	7927	261328	35.77
SCI	EQ	29-Jan-2021	83.50	84.05	86.75	84.05	85.35	85.25	85.42	2102939	1796.34	11501	623137	29.63
SDBL	EQ	29-Jan-2021	28.55	28.70	29.70	28.70	29.50	29.45	29.20	56587	16.52	327	34486	60.94
SEAMECLTD	EQ	29-Jan-2021	439.20	455.90	455.90	439.40	450.00	449.45	446.49	34858	155.64	2809	3617	10.38
SECL	SZ	29-Jan-2021	13.85	13.20	13.20	13.20	13.20	13.20	13.20	3000	0.40	1	3000	100.00
SECURCRED	SZ	29-Jan-2021	17.50	18.35	18.35	18.35	18.35	18.35	18.35	1200	0.22	2	1200	100.00
SECURKLOUD	BE	29-Jan-2021	111.45	117.00	117.00	117.00	117.00	117.00	117.00	27025	31.62	233	-	-
SELAN	EQ	29-Jan-2021	127.65	127.35	130.20	125.70	125.70	126.95	128.49	26789	34.42	644	17167	64.08
SELMCL	BZ	29-Jan-2021	1.85	1.80	1.90	1.80	1.85	1.85	1.88	72329	1.36	43	-	-
SEPOWER	BE	29-Jan-2021	4.35	4.35	4.55	4.15	4.45	4.45	4.37	31343	1.37	74	-	-
SEQUENT	EQ	29-Jan-2021	211.55	214.80	217.00	208.10	210.25	209.75	212.32	489584	1039.50	8616	233051	47.60
SESHAPAPER	EQ	29-Jan-2021	142.75	144.75	147.30	143.10	144.00	143.90	145.06	24007	34.82	547	12597	52.47
SETCO	EQ	29-Jan-2021	12.90	12.90	13.50	12.90	13.50	13.50	13.40	91214	12.22	204	67011	73.47
SETF10GILT	EQ	29-Jan-2021	202.34	201.60	204.37	201.51	204.00	204.07	202.97	974	1.98	17	886	90.97
SETFGOLD	EQ	29-Jan-2021	4367.55	4377.50	4379.00	4351.65	4374.00	4362.95	4361.77	45079	1966.24	1469	39752	88.18
SETFNIF50	EQ	29-Jan-2021	143.43	144.50	145.21	141.64	142.65	142.11	142.93	404693	578.44	4250	245139	60.57
SETFNIFBK	EQ	29-Jan-2021	302.65	304.48	310.13	302.10	304.50	305.04	305.77	20852	63.76	893	12959	62.15
SETFNN50	EQ	29-Jan-2021	336.81	344.90	344.90	327.30	330.46	330.63	335.25	91548	306.91	546	89628	97.90
SETUINFRA	BE	29-Jan-2021	0.95	1.00	1.00	0.90	0.95	0.95	0.96	190162	1.83	101	-	-
SEYAIND	EQ	29-Jan-2021	60.00	60.15	60.25	58.70	60.00	60.05	59.73	15383	9.19	258	9582	62.29
SEZAL	BZ	29-Jan-2021	3.20	3.05	3.05	3.05	3.05	3.05	3.05	3485	0.11	8	-	-
SFL	EQ	29-Jan-2021	1985.30	1985.30	2005.10	1935.00	1965.00	1953.80	1969.56	3270	64.40	824	1576	48.20
SGBAPR28I	GB	29-Jan-2021	4869.73	4861.00	4905.00	4861.00	4887.99	4887.99	4878.08	372	18.15	60	288	77.42
SGBAUG24	GB	29-Jan-2021	4913.13	4988.50	4988.50	4931.00	4936.00	4948.00	4950.61	154	7.62	16	153	99.35
SGBAUG27	GB	29-Jan-2021	4918.99	4895.00	4905.00	4820.00	4901.00	4901.00	4883.32	95	4.64	16	94	98.95
SGBAUG28V	GB	29-Jan-2021	4933.88	4935.00	4961.00	4921.00	4927.26	4932.12	4941.49	1329	65.67	158	1147	86.31
SGBDC27VII	GB	29-Jan-2021	4949.99	4850.00	4899.00	4850.00	4899.00	4873.07	4879.35	12	0.59	8	12	100.00
SGBDEC2512	GB	29-Jan-2021	4960.00	4851.00	4890.00	4851.00	4890.00	4890.00	4877.00	3	0.15	2	3	100.00
SGBDEC2513	GB	29-Jan-2021	4938.99	4821.00	4853.00	4821.00	4853.00	4853.00	4847.67	6	0.29	2	6	100.00
SGBDEC26	GB	29-Jan-2021	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	2	0.10	2	2	100.00
SGBFEB24	GB	29-Jan-2021	4885.18	4928.00	4944.93	4904.00	4944.93	4944.93	4928.74	35	1.73	5	35	100.00
SGBFEB28IX	GB	29-Jan-2021	4881.02	4905.00	4905.00	4880.20	4880.20	4880.20	4889.06	14	0.68	3	14	100.00
SGBJ28VIII	GB	29-Jan-2021	4860.92	4879.00	4890.00	4840.00	4840.00	4883.66	4883.67	21	1.03	3	21	100.00
SGBJAN27	GB	29-Jan-2021	4896.74	4910.00	4910.00	4910.00	4910.00	4910.00	4910.00	5	0.25	3	5	100.00
SGBJAN29IX	GB	29-Jan-2021	4911.91	4911.91	4950.01	4881.00	4925.99	4911.39	4918.22	272	13.38	72	185	68.01
SGBJAN29X	GB	29-Jan-2021	4923.00	4950.00	4999.00	4902.00	4928.10	4928.10	4933.65	31	1.53	22	28	90.32
SGBJUL25	GB	29-Jan-2021	4898.22	4890.00	4890.00	4854.00	4854.00	4861.51	4875.76	39	1.90	10	33	84.62
SGBJUL27	GB	29-Jan-2021	4939.94	4824.10	4875.00	4824.10	4875.00	4875.00	4856.37	3	0.15	3	2	66.67
SGBJUL28IV	GB	29-Jan-2021	4875.41	4875.00	4879.99	4850.00	4852.00	4857.84	4862.15	1092	53.09	137	1024	93.77
SGBJUN27	GB	29-Jan-2021	4980.00	4967.90	4967.90	4967.90	4967.90	4967.90	4967.90	1	0.05	1	1	100.00
SGBJUN28	GB	29-Jan-2021	4865.68	4871.00	4873.00	4850.00	4855.00	4854.18	4858.26	182	8.84	72	147	80.77
SGBMAR24	GB	29-Jan-2021	5050.00	4905.50	4905.50	4836.00	4900.00	4900.00	4898.03	176	8.62	14	166	94.32
SGBMAR25	GB	29-Jan-2021	4914.99	4920.00	4920.00	4823.00	4900.00	4900.00	4896.15	55	2.69	10	49	89.09
SGBMAR28X	GB	29-Jan-2021	4875.00	4865.00	4907.00	4865.00	4868.01	4874.73	4870.21	107	5.21	22	97	90.65
SGBMAY25	GB	29-Jan-2021	4890.00	4851.00	4900.00	4821.00	4875.00	4875.00	4893.92	497	24.32	37	467	93.96
SGBMAY26	GB	29-Jan-2021	4900.00	4860.00	4900.00	4860.00	4900.00	4900.00	4880.00	2	0.10	2	2	100.00
SGBMAY28	GB	29-Jan-2021	4861.85	4861.85	4880.00	4855.00	4855.00	4860.41	4864.02	297	14.45	28	279	93.94
SGBN28VIII	GB	29-Jan-2021	4902.00	4902.01	4920.00	4881.00	4902.01	4902.00	4899.82	73	3.58	22	62	84.93
SGBNOV23	GB	29-Jan-2021	4973.29	4901.00	4967.90	4901.00	4967.90	4967.90	4933.66	22	1.09	8	17	77.27
SGBNOV24	GB	29-Jan-2021	4882.17	4905.00	4905.00	4905.00	4905.00	4905.00	4905.00	37	1.81	3	37	100.00
SGBNOV25	GB	29-Jan-2021	4865.01	4865.00	5079.00	4855.00	4855.00	4875.50	4925.78	72	3.55	19	12	16.67
SGBNOV258	GB	29-Jan-2021	4827.51	4850.00	4850.00	4850.00	4850.00	4850.00	4850.00	2	0.10	2	2	100.00
SGBNOV25IX	GB	29-Jan-2021	4939.99	4894.90	4894.90	4870.00	4870.00	4881.42	4888.78	16	0.78	7	16	100.00
SGBNOV26	GB	29-Jan-2021	4890.00	4855.10	4855.10	4855.10	4855.10	4855.10	4855.10	1	0.05	1	1	100.00
SGBOC28VII	GB	29-Jan-2021	4900.76	4903.00	4922.00	4900.00	4902.01	4902.01	4907.31	129	6.33	20	119	92.25
SGBOCT25IV	GB	29-Jan-2021	4890.00	4869.00	4933.00	4869.00	4933.00	4933.00	4903.40	24	1.18	12	24	100.00
SGBOCT26	GB	29-Jan-2021	4998.99	4890.00	4890.00	4890.00	4890.00	4890.00	4890.00	6	0.29	1	6	100.00
SGBSEP24	GB	29-Jan-2021	4904.24	4936.99	4936.99	4901.00	4901.00	4901.00	4903.65	14	0.69	5	14	100.00
SGBSEP28VI	GB	29-Jan-2021	4916.91	4906.00	4940.00	4900.00	4902.02	4903.68	4919.16	347	17.07	54	300	86.46
SGL	EQ	29-Jan-2021	9.45	9.55	9.90	9.20	9.30	9.35	9.41	25217	2.37	168	9643	38.24
SHAHALLOYS	BE	29-Jan-2021	9.05	8.60	8.70	8.60	8.70	8.70	8.70	880	0.08	6	-	-
SHAKTIPUMP	BE	29-Jan-2021	367.15	373.00	385.00	373.00	380.00	377.10	378.66	32857	124.42	507	-	-
SHALBY	EQ	29-Jan-2021	109.70	109.70	110.85	107.10	109.60	108.20	108.89	107211	116.74	2048	48563	45.30
SHALPAINTS	EQ	29-Jan-2021	104.35	105.75	108.30	101.00	101.15	102.25	104.48	157298	164.35	2374	88906	56.52
SHANKARA	EQ	29-Jan-2021	331.25	336.95	361.60	333.00	351.70	352.60	350.92	136093	477.57	5366	52999	38.94
SHANTI	SM	29-Jan-2021	23.50	23.25	23.25	23.25	23.25	23.25	23.25	4500	1.05	1	4500	100.00
SHANTIGEAR	EQ	29-Jan-2021	121.45	121.05	122.50	118.00	118.00	118.20	119.81	24283	29.09	539	14632	60.26
SHARDACROP	EQ	29-Jan-2021	276.75	292.05	293.90	281.30	283.70	284.05	287.72	450092	1295.01	10470	219040	48.67
SHARDAMOTR	EQ	29-Jan-2021	1949.10	1969.15	1972.20	1911.65	1911.65	1937.80	1948.69	2926	57.02	293	2243	76.66
SHAREINDIA	EQ	29-Jan-2021	173.20	175.25	178.95	172.10	174.40	173.30	173.36	2993	5.19	137	1915	63.98
SHARIABEES	EQ	29-Jan-2021	356.67	346.33	357.79	311.10	346.99	348.92	348.28	1680	5.85	94	758	45.12
SHEMAROO	BE	29-Jan-2021	70.40	69.05	73.40	69.00	69.95	69.75	70.08	9226	6.47	130	-	-
SHIL	EQ	29-Jan-2021	173.40	176.85	178.70	169.10	170.00	171.60	172.56	99229	171.23	3604	58110	58.56
SHILPAMED	EQ	29-Jan-2021	420.20	423.55	426.60	420.05	421.00	422.50	423.20	123340	521.97	9780	61306	49.70
SHIRPUR-G	BZ	29-Jan-2021	7.30	7.30	7.65	7.20	7.60	7.25	7.36	13106	0.97	39	-	-
SHIVAMAUTO	EQ	29-Jan-2021	20.30	20.90	20.90	20.05	20.35	20.15	20.42	34556	7.06	225	19119	55.33
SHIVAMILLS	BE	29-Jan-2021	30.95	30.20	32.15	30.20	31.50	31.50	31.33	1542	0.48	14	-	-
SHIVATEX	EQ	29-Jan-2021	123.85	125.25	125.85	123.70	123.70	123.80	124.73	2025	2.53	38	1693	83.60
SHK	EQ	29-Jan-2021	122.15	121.30	123.50	120.15	120.20	121.05	122.29	253867	310.45	10558	148420	58.46
SHOPERSTOP	EQ	29-Jan-2021	195.45	196.40	199.40	196.00	198.80	197.40	197.81	80116	158.48	1657	38550	48.12
SHRADHA	EQ	29-Jan-2021	59.25	57.25	61.35	57.25	58.65	58.65	59.25	72	0.04	20	1	1.39
SHREDIGCEM	EQ	29-Jan-2021	59.40	59.85	61.30	56.70	57.60	57.75	59.25	517969	306.90	2995	255917	49.41
SHREECEM	EQ	29-Jan-2021	23106.30	23250.00	23294.55	22531.00	22550.00	22773.35	22966.73	58005	13321.85	17700	27489	47.39
SHREEPUSHK	EQ	29-Jan-2021	125.05	129.95	129.95	124.00	125.50	124.75	125.72	16577	20.84	547	8404	50.70
SHREERAMA	EQ	29-Jan-2021	7.55	7.70	7.85	7.45	7.65	7.50	7.63	20832	1.59	105	18444	88.54
SHRENIK	EQ	29-Jan-2021	3.35	3.25	3.35	3.20	3.20	3.20	3.22	588471	18.97	1056	567961	96.51
SHREYANIND	EQ	29-Jan-2021	78.85	78.05	82.40	78.05	79.00	79.70	80.13	13391	10.73	284	5909	44.13
SHREYAS	EQ	29-Jan-2021	69.00	71.10	72.45	69.10	72.20	71.60	71.79	27316	19.61	594	15374	56.28
SHRIPISTON	BE	29-Jan-2021	639.60	639.60	658.00	626.15	654.75	654.75	640.01	105	0.67	11	-	-
SHRIRAMCIT	EQ	29-Jan-2021	983.15	999.00	1044.80	988.00	1019.80	1018.70	1016.09	38765	393.89	5872	18199	46.95
SHRIRAMEPC	EQ	29-Jan-2021	4.80	4.85	5.65	4.70	5.25	5.20	5.24	1910999	100.13	2399	1056142	55.27
SHUBHLAXMI	SM	29-Jan-2021	17.70	16.85	16.90	16.85	16.90	16.85	16.88	2000	0.34	2	1000	50.00
SHYAMCENT	EQ	29-Jan-2021	5.80	6.00	6.05	5.75	6.05	6.05	6.00	52943	3.18	222	32314	61.04
SHYAMTEL	BE	29-Jan-2021	5.95	5.95	6.10	5.80	6.00	6.00	5.95	3265	0.19	12	-	-
SICAGEN	EQ	29-Jan-2021	15.90	15.50	16.15	15.15	15.15	15.30	15.45	16330	2.52	120	13128	80.39
SICAL	BE	29-Jan-2021	16.25	16.70	16.85	15.50	16.00	15.80	16.11	132489	21.34	371	-	-
SIEMENS	EQ	29-Jan-2021	1636.15	1655.70	1655.70	1572.85	1590.50	1586.45	1614.89	394980	6378.50	22934	150099	38.00
SIGIND	EQ	29-Jan-2021	27.20	28.70	28.70	26.25	26.30	26.40	27.03	22206	6.00	231	17716	79.78
SIGMA	SM	29-Jan-2021	43.40	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	1	3000	100.00
SIKKO	SM	29-Jan-2021	27.50	27.80	27.80	27.40	27.40	27.40	27.60	8000	2.21	2	8000	100.00
SIL	BE	29-Jan-2021	10.95	10.55	11.40	10.55	11.40	11.40	11.23	20520	2.30	42	-	-
SILINV	EQ	29-Jan-2021	187.70	197.00	200.00	183.25	186.50	186.95	188.39	13280	25.02	600	9338	70.32
SILLYMONKS	BE	29-Jan-2021	25.60	26.50	26.50	25.05	25.05	25.20	25.18	129	0.03	5	-	-
SIMBHALS	EQ	29-Jan-2021	6.95	7.20	7.25	6.65	6.85	6.75	6.74	19007	1.28	90	12297	64.70
SIMPLEXINF	EQ	29-Jan-2021	39.05	40.45	40.45	38.15	38.45	38.90	39.14	103851	40.65	690	64812	62.41
SINTERCOM	EQ	29-Jan-2021	82.25	79.80	84.25	79.80	84.25	83.85	83.85	9081	7.61	58	8776	96.64
SINTEX	BE	29-Jan-2021	3.95	4.10	4.10	4.10	4.10	4.10	4.10	351484	14.41	247	-	-
SIRCA	EQ	29-Jan-2021	347.95	353.55	362.60	345.00	360.00	359.25	357.21	60131	214.79	885	50329	83.70
SIS	EQ	29-Jan-2021	399.45	403.00	407.00	399.00	402.20	401.55	402.91	87598	352.94	4881	50002	57.08
SITINET	BE	29-Jan-2021	1.15	1.20	1.20	1.15	1.20	1.20	1.20	1984025	23.80	438	-	-
SIYSIL	EQ	29-Jan-2021	182.55	184.00	187.55	180.00	180.25	183.20	184.39	27147	50.06	696	10293	37.92
SJVN	EQ	29-Jan-2021	24.90	24.95	25.45	24.80	24.95	24.90	25.06	2016497	505.26	4433	745750	36.98
SKFINDIA	EQ	29-Jan-2021	1746.55	1755.30	1768.00	1735.55	1750.00	1751.25	1749.44	97360	1703.26	2500	89185	91.60
SKIL	BE	29-Jan-2021	3.50	3.60	3.65	3.35	3.40	3.35	3.53	66832	2.36	64	-	-
SKIPPER	EQ	29-Jan-2021	61.70	62.00	62.95	58.70	59.25	60.05	60.94	38861	23.68	587	22574	58.09
SKMEGGPROD	EQ	29-Jan-2021	54.25	55.80	55.80	53.50	54.05	54.00	54.34	19650	10.68	345	11894	60.53
SMARTLINK	BE	29-Jan-2021	86.45	86.45	88.15	86.45	87.85	87.30	86.90	5486	4.77	45	-	-
SMLISUZU	EQ	29-Jan-2021	493.30	497.65	505.10	481.15	481.15	487.90	497.08	28336	140.85	1661	9794	34.56
SMSLIFE	EQ	29-Jan-2021	538.45	544.00	620.00	544.00	567.50	562.20	579.42	24307	140.84	1613	7321	30.12
SMSPHARMA	EQ	29-Jan-2021	112.65	112.80	118.45	112.80	115.60	115.45	116.03	113621	131.83	1385	50168	44.15
SNOWMAN	EQ	29-Jan-2021	54.30	54.75	56.50	53.35	55.45	55.45	55.39	2264465	1254.25	15057	724601	32.00
SOBHA	EQ	29-Jan-2021	461.20	474.50	474.50	458.75	460.00	460.75	465.72	58423	272.09	5972	30105	51.53
SOFTTECH	SM	29-Jan-2021	91.00	91.00	94.95	90.50	90.50	90.50	92.41	19200	17.74	12	14400	75.00
SOLARA	EQ	29-Jan-2021	1340.75	1354.95	1544.00	1330.00	1472.00	1485.05	1458.32	619119	9028.72	38819	204609	33.05
SOLARINDS	EQ	29-Jan-2021	1183.00	1177.75	1195.00	1172.05	1194.00	1187.05	1184.46	10023	118.72	678	6884	68.68
SOMANYCERA	EQ	29-Jan-2021	374.90	377.90	384.00	366.75	371.50	370.95	375.50	49699	186.62	4828	32023	64.43
SOMATEX	BE	29-Jan-2021	2.85	2.85	2.85	2.85	2.85	2.85	2.85	600	0.02	3	-	-
SOMICONVEY	EQ	29-Jan-2021	33.60	35.00	35.15	33.00	33.05	33.45	33.80	8900	3.01	168	7954	89.37
SONATSOFTW	EQ	29-Jan-2021	398.00	402.00	405.50	381.20	391.00	386.00	392.21	123716	485.22	6806	62215	50.29
SORILINFRA	EQ	29-Jan-2021	118.20	121.00	125.50	115.60	117.05	118.75	121.89	83695	102.02	1828	29740	35.53
SOTL	EQ	29-Jan-2021	687.45	692.90	705.05	675.05	688.00	684.15	688.85	5405	37.23	667	2930	54.21
SOUTHBANK	EQ	29-Jan-2021	8.15	8.25	8.35	8.20	8.30	8.25	8.26	8937358	738.55	88349	3833821	42.90
SOUTHWEST	EQ	29-Jan-2021	48.55	49.30	50.50	49.30	50.00	49.95	49.84	47312	23.58	162	39066	82.57
SPAL	EQ	29-Jan-2021	152.70	154.95	157.00	150.40	151.00	151.30	152.90	10564	16.15	478	5441	51.51
SPANDANA	EQ	29-Jan-2021	725.00	728.50	742.30	714.00	724.45	722.05	734.48	23177	170.23	1433	16696	72.04
SPARC	EQ	29-Jan-2021	181.00	182.00	185.90	176.00	177.50	179.70	182.32	915051	1668.36	14290	209966	22.95
SPECIALITY	EQ	29-Jan-2021	44.10	44.75	46.05	44.30	45.25	45.55	45.33	52366	23.74	389	36662	70.01
SPECTRUM	SM	29-Jan-2021	60.00	60.00	60.00	60.00	60.00	60.00	60.00	2000	1.20	1	2000	100.00
SPENCERS	EQ	29-Jan-2021	76.60	76.85	78.90	76.15	76.50	76.70	77.38	296429	229.39	2947	102779	34.67
SPENTEX	BZ	29-Jan-2021	1.10	1.10	1.15	1.05	1.15	1.15	1.10	67677	0.74	26	-	-
SPIC	EQ	29-Jan-2021	24.30	24.75	24.95	23.80	24.50	24.30	24.32	284814	69.28	1166	138372	48.58
SPICEJET	EQ	29-Jan-2021	81.90	82.65	84.50	82.25	82.90	82.80	83.15	2064171	1716.33	11801	709783	34.39
SPLIL	EQ	29-Jan-2021	42.85	42.85	44.90	42.25	42.40	42.70	43.58	38967	16.98	474	22768	58.43
SPMLINFRA	BE	29-Jan-2021	14.00	14.60	14.60	14.05	14.40	14.20	14.23	4988	0.71	35	-	-
SPTL	BE	29-Jan-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	214303	6.54	176	-	-
SREEL	EQ	29-Jan-2021	145.05	145.70	146.90	145.00	145.00	145.00	145.38	13097	19.04	247	6075	46.38
SREIBNPNCD	NJ	29-Jan-2021	385.13	400.00	400.00	390.00	390.00	391.02	397.53	80	0.32	7	80	100.00
SREIBNPNCD	NL	29-Jan-2021	403.32	400.00	400.00	396.00	396.00	396.00	399.01	83	0.33	4	83	100.00
SREIBNPNCD	NO	29-Jan-2021	399.95	320.00	340.00	320.00	340.00	340.00	325.29	52	0.17	7	41	78.85
SREIBNPNCD	NP	29-Jan-2021	300.00	301.50	340.00	301.10	340.00	340.00	309.83	45	0.14	5	45	100.00
SREIBNPNCD	NS	29-Jan-2021	267.00	214.00	214.00	214.00	214.00	214.00	214.00	12	0.03	1	12	100.00
SREIBNPNCD	NU	29-Jan-2021	283.00	331.99	331.99	331.00	331.99	331.99	331.46	80	0.27	7	80	100.00
SREIBNPNCD	NX	29-Jan-2021	391.10	415.00	415.00	415.00	415.00	415.00	415.00	5	0.02	2	5	100.00
SREIBNPNCD	Y2	29-Jan-2021	350.00	360.00	369.90	354.99	355.00	355.00	355.68	212	0.75	11	200	94.34
SREIBNPNCD	Y8	29-Jan-2021	325.75	350.00	350.00	319.00	319.00	319.00	322.97	86	0.28	2	86	100.00
SREINFRA	EQ	29-Jan-2021	7.20	7.20	7.40	7.10	7.10	7.15	7.19	525460	37.79	1241	327247	62.28
SRF	EQ	29-Jan-2021	5370.55	5405.00	5438.95	5319.00	5349.00	5369.95	5387.86	195391	10527.39	22598	84139	43.06
SRHHYPOLTD	EQ	29-Jan-2021	230.95	233.80	235.00	226.00	226.10	227.05	228.48	14382	32.86	526	7153	49.74
SRIPIPES	EQ	29-Jan-2021	145.50	146.20	151.05	144.20	148.00	147.70	147.44	133397	196.68	4462	81696	61.24
SRPL	EQ	29-Jan-2021	31.15	37.35	37.35	33.40	37.35	37.35	36.85	27947	10.30	339	18902	67.64
SRTRANSFIN	EQ	29-Jan-2021	1111.10	1189.00	1319.00	1168.10	1292.00	1291.35	1267.39	18136253	229856.70	424280	1674710	9.23
SRTRANSFIN	Y9	29-Jan-2021	1063.20	1064.20	1064.20	1064.20	1064.20	1064.20	1064.20	20	0.21	1	20	100.00
SRTRANSFIN	YB	29-Jan-2021	1017.80	1039.90	1039.90	1016.10	1016.10	1016.10	1028.00	44	0.45	2	22	50.00
SRTRANSFIN	YJ	29-Jan-2021	1047.00	1044.02	1049.50	1043.00	1049.50	1048.36	1045.34	765	8.00	19	675	88.24
SRTRANSFIN	YK	29-Jan-2021	1055.00	1053.00	1055.00	1050.01	1054.90	1054.91	1052.97	1265	13.32	17	1045	82.61
SRTRANSFIN	YM	29-Jan-2021	1245.00	1239.01	1239.01	1226.00	1226.00	1226.00	1232.27	120	1.48	3	120	100.00
SRTRANSFIN	YO	29-Jan-2021	1005.55	1020.99	1021.00	1020.99	1021.00	1021.00	1021.00	100	1.02	2	100	100.00
SRTRANSFIN	YQ	29-Jan-2021	1026.30	1026.50	1027.00	1026.50	1027.00	1027.00	1026.75	10	0.10	2	10	100.00
SRTRANSFIN	YR	29-Jan-2021	1024.11	1024.71	1030.00	1024.70	1030.00	1030.00	1027.21	323	3.32	6	323	100.00
SRTRANSFIN	YS	29-Jan-2021	1099.30	1260.00	1260.00	1060.00	1062.00	1062.00	1081.95	195	2.11	14	150	76.92
SRTRANSFIN	YT	29-Jan-2021	1211.00	1216.00	1220.00	1214.01		1220.00	1215.42	60	0.73	7	60	100.00
SRTRANSFIN	YU	29-Jan-2021	1225.11	1190.00	1225.00	1185.00	1220.05	1220.05	1205.01	100	1.21	4	50	50.00
SRTRANSFIN	YW	29-Jan-2021	1010.11	1045.50	1045.50	1045.50	1045.50	1045.50	1045.50	30	0.31	2	30	100.00
SRTRANSFIN	YX	29-Jan-2021	1010.05	1010.05	1010.50	1010.05	1010.50	1010.50	1010.47	65	0.66	3	65	100.00
SRTRANSFIN	YY	29-Jan-2021	1022.95	1022.00	1049.75	1002.70	1010.00	1010.50	1022.64	108	1.10	7	54	50.00
SRTRANSFIN	Z1	29-Jan-2021	1186.00	1182.00	1185.05	1182.00	1185.05	1185.05	1184.68	68	0.81	3	68	100.00
SRTRANSFIN	Z2	29-Jan-2021	1196.05	1196.00	1196.00	1196.00	1196.00	1196.00	1196.00	4	0.05	1	4	100.00
SRTRANSFIN	Z3	29-Jan-2021	1010.00	992.00	1009.00	992.00	1009.00	1009.00	1005.97	165	1.66	9	165	100.00
SRTRANSFIN	ZD	29-Jan-2021	992.63	993.00	993.10	980.00	980.00	980.34	981.59	189	1.86	18	179	94.71
SRTRANSFIN	ZG	29-Jan-2021	997.50	982.00	1000.00	982.00	999.00	999.00	997.41	375	3.74	10	320	85.33
SRTRANSFIN	ZH	29-Jan-2021	1000.00	1004.85	1004.85	1004.85	1004.85	1004.85	1004.85	25	0.25	1	25	100.00
SSWL	EQ	29-Jan-2021	585.50	588.45	595.00	574.30	575.05	576.35	585.40	24237	141.88	1484	9960	41.09
STAR	EQ	29-Jan-2021	817.85	825.00	832.00	807.00	815.75	814.15	820.72	307978	2527.63	12168	72661	23.59
STARCEMENT	EQ	29-Jan-2021	95.05	96.15	98.10	95.45	97.20	96.70	96.65	158158	152.86	2261	49401	31.24
STARPAPER	EQ	29-Jan-2021	106.50	107.00	110.25	106.50	107.10	107.40	108.34	79238	85.85	1699	21040	26.55
STCINDIA	EQ	29-Jan-2021	76.85	77.35	78.60	75.05	75.25	75.80	77.15	13234	10.21	311	6083	45.96
STEELCITY	EQ	29-Jan-2021	35.90	38.45	38.45	36.30	36.30	36.40	36.99	3115	1.15	79	2446	78.52
STEELXIND	EQ	29-Jan-2021	48.50	47.85	49.20	47.80	48.15	48.10	48.28	20074	9.69	153	11894	59.25
STEL	EQ	29-Jan-2021	83.00	86.80	86.80	83.00	83.50	83.15	84.45	22531	19.03	381	14997	66.56
STERTOOLS	EQ	29-Jan-2021	197.35	195.50	198.30	191.45	193.00	193.65	195.76	10299	20.16	397	6149	59.70
STLTECH	EQ	29-Jan-2021	177.60	178.70	181.00	176.60	180.50	180.00	179.06	484600	867.71	7135	246415	50.85
SUBCAPCITY	BE	29-Jan-2021	19.65	20.60	20.60	20.60	20.60	20.60	20.60	211	0.04	5	-	-
SUBEXLTD	EQ	29-Jan-2021	26.85	27.25	27.45	26.30	26.60	26.55	26.88	3460077	929.94	6573	1548901	44.76
SUBROS	EQ	29-Jan-2021	340.95	345.80	356.60	335.25	340.00	342.80	344.79	171475	591.23	5854	30774	17.95
SUDARSCHEM	EQ	29-Jan-2021	491.45	501.95	523.95	501.30	507.60	506.45	515.67	702089	3620.44	17503	249817	35.58
SUJANAUNI	BE	29-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.35	0.33	934282	3.07	539	-	-
SUMICHEM	EQ	29-Jan-2021	314.70	319.90	320.80	310.20	315.05	313.10	315.23	233865	737.22	5032	103435	44.23
SUMIT	BE	29-Jan-2021	8.80	8.80	9.20	8.80	9.15	9.00	9.01	47386	4.27	76	-	-
SUMMITSEC	EQ	29-Jan-2021	555.90	555.25	560.50	547.00	548.00	549.60	551.67	8170	45.07	341	6888	84.31
SUNCLAYLTD	EQ	29-Jan-2021	3166.70	3244.00	3390.00	3132.00	3151.75	3202.20	3217.74	5286	170.09	928	3254	61.56
SUNDARAM	EQ	29-Jan-2021	1.55	1.60	1.60	1.50	1.50	1.50	1.52	384872	5.84	196	264820	68.81
SUNDARMFIN	EQ	29-Jan-2021	1666.95	1651.50	1708.80	1651.50	1697.00	1700.30	1682.15	84155	1415.61	11902	58040	68.97
SUNDARMHLD	EQ	29-Jan-2021	70.05	71.00	73.30	68.80	68.80	70.35	71.48	120474	86.11	1357	76802	63.75
SUNDRMBRAK	EQ	29-Jan-2021	335.45	337.00	354.00	330.25	341.00	344.95	344.61	5417	18.67	440	3035	56.03
SUNDRMFAST	EQ	29-Jan-2021	538.65	537.80	564.00	537.80	558.05	559.30	552.28	66705	368.40	4254	40020	60.00
SUNFLAG	EQ	29-Jan-2021	56.90	57.30	59.00	56.30	56.75	56.85	57.56	187564	107.95	1288	72304	38.55
SUNPHARMA	EQ	29-Jan-2021	564.35	568.00	600.00	554.10	588.40	586.20	579.58	22539938	130637.40	307151	4231061	18.77
SUNTECK	EQ	29-Jan-2021	323.90	329.95	332.30	318.05	321.50	321.60	324.14	181517	588.38	8686	59192	32.61
SUNTV	EQ	29-Jan-2021	492.95	495.85	498.80	474.55	478.00	477.75	486.90	1937202	9432.27	32982	528904	27.30
SUPERHOUSE	EQ	29-Jan-2021	121.35	124.00	124.00	120.00	121.35	120.60	120.83	12602	15.23	394	6451	51.19
SUPERSPIN	EQ	29-Jan-2021	4.55	4.70	4.75	4.60	4.75	4.70	4.68	50189	2.35	81	43818	87.31
SUPPETRO	EQ	29-Jan-2021	380.15	384.00	388.00	361.40	365.90	366.40	374.34	79125	296.19	4303	52999	66.98
SUPRAJIT	EQ	29-Jan-2021	215.75	219.40	219.40	204.10	208.50	207.25	207.59	176980	367.39	7028	81838	46.24
SUPREMEENG	EQ	29-Jan-2021	25.40	26.60	26.60	24.25	24.95	24.90	24.86	8314	2.07	64	6938	83.45
SUPREMEIND	EQ	29-Jan-2021	1784.55	1805.00	1816.70	1752.85	1801.85	1808.30	1802.19	107094	1930.03	15577	73236	68.38
SURANASOL	BE	29-Jan-2021	9.60	9.80	9.90	9.60	9.80	9.75	9.78	27502	2.69	146	-	-
SURANAT&P	EQ	29-Jan-2021	4.65	4.50	4.85	4.50	4.80	4.75	4.76	160140	7.62	283	96814	60.46
SURYALAXMI	BE	29-Jan-2021	30.00	30.00	31.50	30.00	31.50	31.50	30.64	2581	0.79	23	-	-
SURYAROSNI	EQ	29-Jan-2021	348.35	352.00	359.90	338.65	349.00	348.20	349.60	70657	247.02	2865	47253	66.88
SUTLEJTEX	EQ	29-Jan-2021	43.50	43.70	45.00	42.50	43.00	42.95	43.63	29154	12.72	352	17449	59.85
SUULD	EQ	29-Jan-2021	145.35	152.40	152.40	143.00	144.95	144.00	144.37	34871	50.34	106	30748	88.18
SUVEN	EQ	29-Jan-2021	71.80	72.60	73.85	70.30	70.80	70.80	72.27	348127	251.57	2734	191222	54.93
SUVENPHAR	EQ	29-Jan-2021	459.75	464.25	469.00	457.35	461.70	461.90	463.40	134959	625.40	9202	61065	45.25
SUZLON	BE	29-Jan-2021	6.00	6.20	6.30	6.15	6.30	6.30	6.29	10027265	630.77	7657	-	-
SVLL	SM	29-Jan-2021	89.20	87.00	90.20	87.00	90.20	89.65	89.66	9000	8.07	8	6000	66.67
SWANENERGY	EQ	29-Jan-2021	129.75	130.35	132.10	126.15	130.00	128.60	129.26	174952	226.14	2197	42855	24.50
SWARAJENG	EQ	29-Jan-2021	1298.25	1304.75	1319.95	1295.40	1301.00	1303.00	1309.61	7899	103.45	1395	3174	40.18
SWELECTES	EQ	29-Jan-2021	205.05	209.00	212.90	205.05	209.00	210.50	209.73	18965	39.77	610	12274	64.72
SWSOLAR	EQ	29-Jan-2021	239.15	242.50	245.95	232.25	234.00	233.30	237.65	568793	1351.72	7316	235924	41.48
SYMPHONY	EQ	29-Jan-2021	1007.00	1012.05	1021.15	991.10	998.90	1004.10	1010.97	16835	170.20	2158	6147	36.51
SYNCOM	BZ	29-Jan-2021	2.80	2.70	2.90	2.70	2.90	2.90	2.77	470373	13.03	455	-	-
SYNGENE	EQ	29-Jan-2021	587.70	594.80	594.80	563.70	570.00	566.40	572.70	481702	2758.70	20454	282761	58.70
TAINWALCHM	EQ	29-Jan-2021	74.25	73.75	75.45	70.20	71.50	71.00	72.42	14165	10.26	295	7945	56.09
TAJGVK	EQ	29-Jan-2021	134.40	136.00	137.00	130.40	132.90	133.35	134.01	125224	167.81	2927	29234	23.35
TAKE	EQ	29-Jan-2021	54.55	55.15	56.30	54.35	55.00	54.70	55.09	865903	477.01	4943	329431	38.04
TALBROAUTO	EQ	29-Jan-2021	176.15	173.00	178.75	173.00	176.00	176.65	176.64	9880	17.45	313	6240	63.16
TANLA	EQ	29-Jan-2021	683.80	681.35	706.00	663.70	688.25	678.30	689.98	190507	1314.46	7386	100293	52.65
TARC	EQ	29-Jan-2021	22.75	23.10	23.95	22.10	22.25	22.80	23.21	687349	159.51	2295	424693	61.79
TARMAT	EQ	29-Jan-2021	51.85	52.15	53.45	51.00	51.00	51.90	52.04	18037	9.39	95	16323	90.50
TASTYBITE	EQ	29-Jan-2021	11621.15	11612.00	11784.75	11566.00	11570.05	11593.30	11665.83	759	88.54	449	357	47.04
TATACAPHSG	N2	29-Jan-2021	1044.95	1035.00	1035.00	1033.00	1034.50	1034.50	1034.27	77	0.80	5	77	100.00
TATACAPHSG	NA	29-Jan-2021	1066.32	1075.00	1075.00	1070.00	1074.00	1074.00	1070.83	126	1.35	3	126	100.00
TATACHEM	EQ	29-Jan-2021	489.75	504.00	504.65	471.60	474.00	475.30	487.43	5600660	27299.16	74070	968098	17.29
TATACOFFEE	EQ	29-Jan-2021	112.65	114.35	114.35	109.65	109.65	110.50	111.88	1030654	1153.14	8495	326292	31.66
TATACOMM	EQ	29-Jan-2021	972.60	974.00	1020.00	974.00	1007.00	1006.00	1005.92	201298	2024.90	10796	75738	37.62
TATACONSUM	EQ	29-Jan-2021	564.60	574.00	574.00	554.25	555.00	559.80	565.14	3593336	20307.37	85816	1885223	52.46
TATAELXSI	EQ	29-Jan-2021	2590.80	2622.00	2735.00	2621.90	2685.00	2690.60	2698.27	1660864	44814.59	128933	226133	13.62
TATAINVEST	EQ	29-Jan-2021	1039.85	1047.00	1068.00	1030.00	1034.80	1033.85	1041.98	14999	156.29	1488	5290	35.27
TATAMETALI	EQ	29-Jan-2021	753.20	767.45	800.00	714.45	720.00	721.75	757.75	1216139	9215.24	57908	165913	13.64
TATAMOTORS	EQ	29-Jan-2021	266.80	273.00	278.80	260.60	262.35	262.70	270.74	138442348	374813.90	588270	14916676	10.77
TATAMTRDVR	EQ	29-Jan-2021	105.75	107.70	110.95	102.85	104.50	104.45	107.19	5640944	6046.79	40723	2481299	43.99
TATAPOWER	EQ	29-Jan-2021	77.10	78.55	78.60	75.00	75.50	75.40	76.66	28386915	21761.04	77838	5733536	20.20
TATASTEEL	EQ	29-Jan-2021	623.70	630.05	633.80	596.00	602.90	601.00	609.77	26826575	163579.18	290798	5256720	19.60
TATASTLBSL	EQ	29-Jan-2021	39.00	39.55	39.80	37.40	37.95	37.65	38.37	5433428	2084.85	10928	1389251	25.57
TATASTLLP	EQ	29-Jan-2021	628.85	653.00	660.25	621.00	629.50	628.90	644.48	524422	3379.81	17524	199244	37.99
TATASTLPP	E1	29-Jan-2021	207.60	210.20	214.05	188.35	191.95	192.55	198.23	1046875	2075.20	14825	363782	34.75
TBZ	EQ	29-Jan-2021	71.70	72.10	73.50	71.00	71.40	71.75	72.45	283441	205.34	7084	88393	31.19
TCFSL	NB	29-Jan-2021	1044.17	1044.01	1046.69	1044.00	1046.69	1046.49	1044.88	842	8.80	19	841	99.88
TCFSL	ND	29-Jan-2021	1095.45	1095.00	1097.90	1094.20	1096.92	1095.86	1095.82	612	6.71	23	596	97.39
TCFSL	NF	29-Jan-2021	1144.30	1145.50	1145.50	1142.20	1142.20	1142.20	1144.21	1313	15.02	7	1313	100.00
TCFSL	NH	29-Jan-2021	1055.00	1058.00	1058.00	1055.00	1055.00	1055.40	1055.90	330	3.48	17	330	100.00
TCI	EQ	29-Jan-2021	249.40	250.65	257.00	247.75	248.25	248.60	253.35	31790	80.54	1046	12996	40.88
TCIDEVELOP	EQ	29-Jan-2021	306.10	306.10	314.05	304.45	306.75	306.60	306.23	3412	10.45	271	1918	56.21
TCIEXP	EQ	29-Jan-2021	910.40	914.95	929.00	898.05	909.90	910.75	911.62	18766	171.07	2322	12306	65.58
TCIFINANCE	BE	29-Jan-2021	4.50	4.50	4.70	4.30	4.30	4.30	4.41	2769	0.12	23	-	-
TCNSBRANDS	EQ	29-Jan-2021	400.30	405.95	405.95	397.00	400.00	399.25	400.41	10254	41.06	714	6178	60.25
TCPLPACK	EQ	29-Jan-2021	337.75	345.00	345.00	336.50	338.80	337.90	338.85	1246	4.22	89	870	69.82
TCS	EQ	29-Jan-2021	3196.55	3210.05	3216.85	3100.00	3126.95	3111.35	3142.99	5445659	171156.46	185207	3601765	66.14
TDPOWERSYS	EQ	29-Jan-2021	129.95	132.90	134.00	128.50	129.10	129.95	131.20	18064	23.70	473	11215	62.08
TEAMLEASE	EQ	29-Jan-2021	2819.25	2846.60	2928.00	2804.35	2867.00	2850.90	2863.27	24796	709.98	3951	8459	34.11
TECHM	EQ	29-Jan-2021	981.60	990.10	995.90	956.00	961.05	961.40	974.13	4425911	43114.12	100507	1840066	41.57
TECHNOE	EQ	29-Jan-2021	245.80	247.05	258.65	244.85	249.00	248.95	251.82	87011	219.11	6222	26032	29.92
TEJASNET	EQ	29-Jan-2021	140.45	140.60	144.50	138.10	139.95	140.15	141.70	360770	511.20	8076	210341	58.30
TEMBO	SM	29-Jan-2021	205.00	205.00	205.75	195.00	205.50	202.10	201.18	56000	112.66	23	36000	64.29
TERASOFT	EQ	29-Jan-2021	46.45	46.95	48.75	46.85	48.75	48.75	48.19	40996	19.76	230	24380	59.47
TEXINFRA	EQ	29-Jan-2021	56.15	57.25	57.40	55.10	56.00	56.10	56.09	71693	40.21	717	47626	66.43
TEXMOPIPES	EQ	29-Jan-2021	22.10	22.55	23.20	22.40	22.70	22.45	22.68	38307	8.69	272	22702	59.26
TEXRAIL	EQ	29-Jan-2021	31.20	31.65	32.05	30.50	31.20	31.10	31.35	698687	219.03	2901	325135	46.54
TFCILTD	EQ	29-Jan-2021	50.50	51.00	52.90	50.75	51.15	51.05	51.39	201835	103.73	1377	100845	49.96
TGBHOTELS	BE	29-Jan-2021	5.40	5.50	5.60	5.20	5.20	5.25	5.31	32076	1.70	55	-	-
THANGAMAYL	EQ	29-Jan-2021	609.00	613.60	621.90	605.00	608.00	611.00	614.74	23171	142.44	1454	12238	52.82
THEINVEST	BZ	29-Jan-2021	114.05	112.50	118.85	111.00	113.00	113.90	112.93	4060	4.59	36	-	-
THEJO	SM	29-Jan-2021	1118.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	100	1.13	1	100	100.00
THEMISMED	EQ	29-Jan-2021	329.65	327.00	337.95	325.00	328.00	328.70	331.26	13548	44.88	1065	3802	28.06
THERMAX	EQ	29-Jan-2021	961.55	965.90	999.00	945.00	981.50	992.10	978.18	38019	371.89	3425	19365	50.94
THIRUSUGAR	BZ	29-Jan-2021	5.80	6.05	6.05	6.05	6.05	6.05	6.05	5502	0.33	6	-	-
THOMASCOOK	EQ	29-Jan-2021	43.05	43.90	45.20	43.50	45.20	45.10	44.95	3156718	1418.87	5904	2295818	72.73
THOMASCOTT	BE	29-Jan-2021	6.50	6.80	6.80	6.80	6.80	6.80	6.80	100	0.01	4	-	-
THYROCARE	EQ	29-Jan-2021	930.15	934.75	937.00	900.10	904.20	903.50	911.46	41124	374.83	5908	18688	45.44
TI	EQ	29-Jan-2021	27.30	27.10	32.75	27.10	28.35	28.20	28.86	1334911	385.25	3613	579867	43.44
TIDEWATER	EQ	29-Jan-2021	4287.70	4300.05	4339.75	4270.00	4275.00	4279.80	4296.63	1207	51.86	345	627	51.95
TIIL	EQ	29-Jan-2021	362.80	366.95	369.40	355.60	357.00	358.25	362.36	10299	37.32	598	6619	64.27
TIINDIA	EQ	29-Jan-2021	756.80	761.50	794.00	750.10	775.15	779.20	768.14	63133	484.95	5211	26766	42.40
TIJARIA	BE	29-Jan-2021	7.60	7.60	7.95	7.30	7.90	7.90	7.67	2283	0.18	14	-	-
TIL	EQ	29-Jan-2021	170.30	173.70	174.70	166.30	174.30	172.40	172.49	6921	11.94	237	5695	82.29
TIMESGTY	EQ	29-Jan-2021	24.00	23.95	24.65	23.95	24.00	24.20	24.26	1883	0.46	68	1704	90.49
TIMETECHNO	EQ	29-Jan-2021	52.00	52.00	52.60	50.90	52.00	52.10	51.96	342855	178.14	2140	207893	60.64
TIMKEN	EQ	29-Jan-2021	1192.55	1198.55	1223.25	1189.25	1200.95	1197.55	1196.95	21433	256.54	2184	15066	70.29
TINPLATE	EQ	29-Jan-2021	166.20	166.75	169.00	160.55	161.30	161.65	164.91	498938	822.82	13242	110983	22.24
TIPSINDLTD	EQ	29-Jan-2021	374.60	376.00	381.20	359.50	364.00	364.80	369.85	10386	38.41	630	5842	56.25
TIRUMALCHM	EQ	29-Jan-2021	93.20	94.00	94.30	89.50	89.90	89.85	91.08	413352	376.49	5080	126385	30.58
TIRUPATIFL	BE	29-Jan-2021	22.35	21.25	21.25	21.25	21.25	21.25	21.25	92	0.02	3	-	-
TITAN	EQ	29-Jan-2021	1450.10	1456.00	1469.25	1415.25	1422.00	1420.30	1439.44	2435997	35064.75	62294	965979	39.65
TMRVL	EQ	29-Jan-2021	11.25	11.50	11.80	11.25	11.80	11.80	11.69	29513	3.45	230	18092	61.30
TNPETRO	EQ	29-Jan-2021	38.85	39.80	40.10	38.55	39.35	39.10	39.46	145931	57.59	1387	73936	50.67
TNPL	EQ	29-Jan-2021	119.30	120.20	121.05	118.30	118.85	118.95	119.49	115908	138.49	1591	49448	42.66
TNTELE	BE	29-Jan-2021	4.45	4.65	4.65	4.65	4.65	4.65	4.65	4599	0.21	9	-	-
TOKYOPLAST	EQ	29-Jan-2021	68.25	68.45	69.20	66.00	67.35	67.20	67.89	8244	5.60	280	4234	51.36
TORNTPHARM	EQ	29-Jan-2021	2663.85	2670.00	2672.40	2571.30	2589.90	2608.15	2605.58	409323	10665.22	24953	190308	46.49
TORNTPOWER	EQ	29-Jan-2021	305.90	308.00	311.25	302.15	310.00	308.80	308.08	2256133	6950.61	25322	1183505	52.46
TOTAL	EQ	29-Jan-2021	66.25	68.50	69.45	64.05	67.00	65.30	66.18	14839	9.82	244	8295	55.90
TOUCHWOOD	BE	29-Jan-2021	89.80	94.00	94.00	89.80	90.50	90.30	91.32	583	0.53	19	-	-
TPLPLASTEH	EQ	29-Jan-2021	148.55	151.05	151.05	145.00	145.00	145.75	146.47	6267	9.18	477	2006	32.01
TREEHOUSE	EQ	29-Jan-2021	7.05	6.95	7.20	6.85	7.10	6.95	7.00	15030	1.05	86	11247	74.83
TREJHARA	EQ	29-Jan-2021	31.20	32.75	32.75	32.70	32.75	32.75	32.75	8466	2.77	104	7919	93.54
TRENT	EQ	29-Jan-2021	659.25	657.10	662.55	585.00	628.90	621.55	630.63	946190	5966.96	34642	404377	42.74
TRF	BE	29-Jan-2021	95.05	94.10	96.85	92.70	92.70	93.30	93.92	3490	3.28	61	-	-
TRIDENT	EQ	29-Jan-2021	14.55	15.00	15.05	14.25	14.45	14.50	14.65	21118394	3093.09	31986	8872295	42.01
TRIGYN	EQ	29-Jan-2021	71.10	73.00	74.65	72.95	74.65	74.65	74.22	20198	14.99	137	15584	77.16
TRIL	BE	29-Jan-2021	17.00	17.45	17.45	16.20	16.25	16.60	16.97	66310	11.26	199	-	-
TRITURBINE	EQ	29-Jan-2021	84.70	85.15	86.25	83.45	84.55	83.95	85.16	31874	27.14	456	19694	61.79
TRIVENI	EQ	29-Jan-2021	72.20	72.25	73.25	71.15	71.20	71.45	72.05	109284	78.74	1188	69853	63.92
TTKHLTCARE	EQ	29-Jan-2021	567.95	590.00	590.00	560.00	561.00	562.10	568.26	1125	6.39	285	670	59.56
TTKPRESTIG	EQ	29-Jan-2021	5883.10	6010.00	6010.00	5901.00	5968.80	5961.95	5938.68	2514	149.30	856	1644	65.39
TTL	EQ	29-Jan-2021	48.95	50.00	50.55	48.10	49.10	49.60	49.49	9010	4.46	288	5104	56.65
TTML	BE	29-Jan-2021	16.35	17.15	17.15	17.15	17.15	17.15	17.15	783966	134.45	1012	-	-
TV18BRDCST	EQ	29-Jan-2021	28.40	28.75	29.05	27.75	28.15	28.00	28.38	5360900	1521.57	7303	2407322	44.91
TVSELECT	BE	29-Jan-2021	110.60	112.90	115.60	110.00	114.00	114.70	113.58	21187	24.07	356	-	-
TVSMOTOR	EQ	29-Jan-2021	529.10	552.50	589.75	552.10	557.10	560.70	577.15	33901681	195663.20	388250	2885283	8.51
TVSSRICHAK	EQ	29-Jan-2021	1927.85	1951.05	1977.85	1875.00	1888.00	1909.60	1938.64	11742	227.64	1918	4852	41.32
TVTODAY	EQ	29-Jan-2021	251.25	257.90	257.90	246.00	248.00	246.20	249.49	49885	124.46	1058	32405	64.96
TVVISION	BE	29-Jan-2021	1.90	1.90	1.95	1.85	1.95	1.95	1.87	10883	0.20	22	-	-
TWL	EQ	29-Jan-2021	56.10	56.60	57.20	55.55	55.85	55.85	56.29	456159	256.79	2520	250189	54.85
UBL	EQ	29-Jan-2021	1283.75	1270.00	1318.00	1270.00	1300.00	1299.70	1296.88	1154744	14975.62	27700	295785	25.61
UCALFUEL	EQ	29-Jan-2021	122.40	123.60	124.50	121.55	122.05	122.15	122.77	10750	13.20	311	7089	65.94
UCOBANK	EQ	29-Jan-2021	12.75	12.85	13.05	12.80	12.90	12.85	12.92	3567275	461.01	10576	994457	27.88
UFLEX	EQ	29-Jan-2021	366.45	372.75	373.00	358.00	359.00	359.20	364.05	81154	295.45	2175	42907	52.87
UFO	EQ	29-Jan-2021	83.90	84.95	85.35	82.10	82.55	83.25	84.18	117224	98.68	1293	55322	47.19
UGARSUGAR	EQ	29-Jan-2021	15.65	15.60	15.95	15.40	15.65	15.55	15.65	63367	9.92	333	38763	61.17
UJAAS	BE	29-Jan-2021	3.15	3.20	3.25	3.00	3.10	3.10	3.14	1435626	45.14	1692	-	-
UJJIVAN	EQ	29-Jan-2021	248.50	252.55	258.55	242.50	243.90	245.25	251.75	797733	2008.33	17713	270531	33.91
UJJIVANSFB	EQ	29-Jan-2021	36.40	37.10	37.95	35.50	35.80	35.70	36.13	2675042	966.50	9009	1256477	46.97
ULTRACEMCO	EQ	29-Jan-2021	5443.70	5489.00	5509.70	5288.00	5323.40	5327.25	5412.25	745559	40351.55	59933	290436	38.96
UMANGDAIRY	EQ	29-Jan-2021	60.95	60.75	63.00	60.50	60.50	60.65	61.57	13481	8.30	353	5962	44.23
UMESLTD	BE	29-Jan-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	3458	0.22	11	-	-
UNICHEMLAB	EQ	29-Jan-2021	292.30	293.20	294.95	285.00	285.35	287.70	291.21	85829	249.94	7273	30958	36.07
UNIDT	EQ	29-Jan-2021	265.35	262.95	269.00	261.85	264.00	264.35	265.68	1854	4.93	63	1274	68.72
UNIENTER	EQ	29-Jan-2021	72.95	75.15	76.05	73.15	75.75	74.85	74.65	17929	13.38	669	11090	61.86
UNIONBANK	EQ	29-Jan-2021	29.50	29.90	31.55	29.75	30.80	31.05	30.52	10458436	3191.70	17664	2787013	26.65
UNITECH	BZ	29-Jan-2021	1.65	1.65	1.70	1.65	1.70	1.70	1.69	2305996	38.92	637	-	-
UNITEDPOLY	SM	29-Jan-2021	55.55	57.65	57.65	52.80	52.80	52.80	55.23	6000	3.31	2	3000	50.00
UNITEDTEA	EQ	29-Jan-2021	305.20	307.40	318.10	305.05	305.55	305.55	311.98	1929	6.02	101	1161	60.19
UNITY	BZ	29-Jan-2021	1.00	1.00	1.05	0.95	1.00	1.00	1.00	20884	0.21	20	-	-
UNIVASTU	EQ	29-Jan-2021	31.70	32.00	33.15	31.60	32.70	32.30	32.49	10938	3.55	170	4623	42.27
UNIVCABLES	EQ	29-Jan-2021	132.50	134.00	134.95	131.05	132.00	132.85	133.27	16806	22.40	434	9535	56.74
UNIVPHOTO	EQ	29-Jan-2021	185.25	187.45	194.50	185.50	185.90	187.45	190.46	3225	6.14	128	1935	60.00
UPL	EQ	29-Jan-2021	565.45	569.85	576.00	557.00	562.30	560.65	566.13	9298672	52642.74	117038	2182936	23.48
URJA	BE	29-Jan-2021	7.70	7.95	8.05	7.70	7.95	7.90	7.94	2684208	213.20	7936	-	-
URJA-RE	BE	29-Jan-2021	7.45	7.85	9.95	7.60	9.85	9.55	9.09	2180985	198.26	13790	-	-
USHAMART	EQ	29-Jan-2021	30.25	30.55	31.00	29.50	29.55	29.80	30.05	307485	92.39	1808	179203	58.28
UTIAMC	EQ	29-Jan-2021	551.70	555.15	561.00	554.00	556.25	556.20	556.63	289191	1609.71	8180	248077	85.78
UTIBANKETF	EQ	29-Jan-2021	303.24	305.23	312.00	303.65	307.72	305.30	305.16	302	0.92	33	209	69.21
UTINEXT50	EQ	29-Jan-2021	338.22	340.00	340.00	326.90	331.20	329.19	331.93	312	1.04	60	240	76.92
UTINIFTETF	EQ	29-Jan-2021	1481.38	1496.09	1503.06	1460.00	1475.80	1470.96	1478.39	2800	41.39	99	1290	46.07
UTISENSETF	EQ	29-Jan-2021	500.59	502.82	506.55	492.49	496.51	496.14	498.98	3172	15.83	128	3088	97.35
UTISXN50	EQ	29-Jan-2021	389.74	401.43	401.43	400.49	400.49	400.49	401.33	14	0.06	4	14	100.00
UTTAMSTL	BE	29-Jan-2021	7.85	7.85	8.10	7.80	7.80	7.85	7.95	36159	2.88	97	-	-
UTTAMSUGAR	EQ	29-Jan-2021	92.65	94.00	94.45	91.65	92.40	92.25	93.21	31698	29.55	446	14105	44.50
V2RETAIL	BE	29-Jan-2021	111.55	110.20	116.50	110.20	115.90	114.40	114.47	35321	40.43	214	-	-
VADILALIND	EQ	29-Jan-2021	817.15	818.45	819.65	805.05	807.00	809.60	811.24	1011	8.20	100	662	65.48
VAIBHAVGBL	EQ	29-Jan-2021	2603.85	2627.25	2660.00	2590.00	2619.95	2596.95	2612.99	9037	236.14	2512	5684	62.90
VAISHALI	BE	29-Jan-2021	45.70	47.95	47.95	47.95	47.95	47.95	47.95	28765	13.79	281	-	-
VAKRANGEE	EQ	29-Jan-2021	54.95	52.25	52.25	52.25	52.25	52.25	52.25	694092	362.66	1459	694027	99.99
VALIANTORG	EQ	29-Jan-2021	1368.00	1381.55	1398.00	1358.00	1360.05	1363.95	1369.51	9591	131.35	1170	5937	61.90
VARDHACRLC	EQ	29-Jan-2021	36.50	36.50	37.30	36.00	36.25	36.35	36.33	23779	8.64	145	19991	84.07
VARDMNPOLY	EQ	29-Jan-2021	14.25	14.25	14.70	14.00	14.00	14.15	14.29	18466	2.64	144	8400	45.49
VARROC	EQ	29-Jan-2021	418.55	421.90	424.95	417.00	420.00	420.05	420.45	87107	366.24	2481	61893	71.05
VASCONEQ	BE	29-Jan-2021	13.95	13.55	14.30	13.50	13.70	13.65	13.75	76373	10.50	148	-	-
VASWANI	EQ	29-Jan-2021	7.45	7.10	7.80	7.10	7.70	7.55	7.50	14004	1.05	69	11759	83.97
VBL	EQ	29-Jan-2021	862.30	866.00	909.45	865.00	892.00	898.60	898.74	505026	4538.86	29608	219611	43.49
VCL	SM	29-Jan-2021	24.00	23.10	23.95	23.10	23.95	23.95	23.53	12000	2.82	2	6000	50.00
VEDL	EQ	29-Jan-2021	162.75	163.80	165.30	160.30	161.60	161.25	162.52	14514240	23588.60	51469	4891979	33.70
VENKEYS	EQ	29-Jan-2021	1521.30	1531.10	1543.00	1511.20	1517.85	1515.60	1526.10	32687	498.84	3633	10777	32.97
VENUSREM	EQ	29-Jan-2021	165.20	159.00	169.00	159.00	161.00	161.95	162.76	42545	69.25	798	12174	28.61
VERTOZ	EQ	29-Jan-2021	227.15	230.00	233.90	219.50	223.40	222.95	227.55	33903	77.14	993	13767	40.61
VESUVIUS	EQ	29-Jan-2021	1042.50	1047.65	1055.00	1035.00	1035.00	1039.05	1044.01	2387	24.92	290	1479	61.96
VETO	EQ	29-Jan-2021	90.85	92.00	92.75	89.25	90.45	90.15	91.33	6432	5.87	120	4731	73.55
VGUARD	EQ	29-Jan-2021	223.05	223.45	234.75	223.10	231.00	230.80	228.97	1196068	2738.68	34353	437119	36.55
VHL	EQ	29-Jan-2021	1372.50	1411.35	1412.00	1362.35	1363.25	1365.50	1373.18	281	3.86	51	207	73.67
VICEROY	BE	29-Jan-2021	2.85	2.85	2.95	2.85	2.95	2.95	2.93	6620	0.19	20	-	-
VIDEOIND	BZ	29-Jan-2021	4.75	4.55	4.55	4.55	4.55	4.55	4.55	179768	8.18	453	-	-
VIDHIING	EQ	29-Jan-2021	125.40	126.05	128.40	123.95	126.50	125.95	125.93	189234	238.31	574	175962	92.99
VIJIFIN	BE	29-Jan-2021	0.65	0.70	0.70	0.65	0.70	0.65	0.69	344059	2.39	122	-	-
VIKASECO	EQ	29-Jan-2021	2.95	2.90	3.00	2.85	2.85	2.85	2.88	3013164	86.79	1668	1867302	61.97
VIKASMCORP	EQ	29-Jan-2021	3.90	3.75	3.90	3.75	3.75	3.75	3.77	18910329	712.77	17608	8704957	46.03
VIKASPROP	EQ	29-Jan-2021	2.90	2.95	3.00	2.85	2.95	2.90	2.92	1794980	52.39	3005	1302601	72.57
VIKASWSP	EQ	29-Jan-2021	4.05	4.15	4.25	4.00	4.10	4.20	4.18	351376	14.67	556	237051	67.46
VIMTALABS	EQ	29-Jan-2021	166.90	169.00	171.50	166.10	167.50	168.10	169.19	42252	71.49	496	25481	60.31
VINATIORGA	EQ	29-Jan-2021	1194.75	1210.00	1235.90	1200.35	1211.00	1216.30	1223.07	65543	801.64	5370	22795	34.78
VINDHYATEL	EQ	29-Jan-2021	807.85	815.00	820.65	790.05	805.90	799.05	805.78	4712	37.97	806	1851	39.28
VINNY	SM	29-Jan-2021	36.00	36.00	36.00	36.00	36.00	36.00	36.00	6000	2.16	1	6000	100.00
VINYLINDIA	EQ	29-Jan-2021	121.60	124.45	124.65	118.50	119.00	119.40	121.33	67422	81.81	1496	31256	46.36
VIPCLOTHNG	BE	29-Jan-2021	13.90	14.05	14.55	14.05	14.55	14.55	14.54	105209	15.29	154	-	-
VIPIND	EQ	29-Jan-2021	342.25	345.00	349.80	338.00	340.40	339.70	344.30	111111	382.56	4947	42563	38.31
VIPULLTD	EQ	29-Jan-2021	18.95	19.30	19.30	18.05	18.15	18.25	18.36	7124	1.31	125	4104	57.61
VISAKAIND	EQ	29-Jan-2021	420.95	427.90	432.50	404.90	406.00	405.85	416.24	91899	382.52	2859	57571	62.65
VISASTEEL	EQ	29-Jan-2021	6.70	6.85	7.00	6.55	6.60	6.75	6.85	17433	1.19	79	14201	81.46
VISHAL	EQ	29-Jan-2021	42.30	43.10	43.10	43.10	43.10	43.10	43.10	44212	19.06	221	44212	100.00
VISHNU	EQ	29-Jan-2021	175.45	177.70	181.00	174.05	176.05	177.25	177.95	4145	7.38	151	3295	79.49
VISHWARAJ	EQ	29-Jan-2021	127.20	128.05	149.90	127.00	132.00	131.25	132.09	20178	26.65	451	14603	72.37
VIVIDHA	BE	29-Jan-2021	1.80	1.75	1.75	1.75	1.75	1.75	1.75	49441	0.87	63	-	-
VIVIMEDLAB	EQ	29-Jan-2021	16.45	16.80	16.80	16.15	16.30	16.20	16.46	78980	13.00	310	53804	68.12
VLSFINANCE	EQ	29-Jan-2021	75.30	76.00	80.90	75.80	78.10	78.20	78.88	72344	57.07	987	37571	51.93
VMART	EQ	29-Jan-2021	2432.65	2435.05	2525.00	2430.00	2450.00	2452.70	2454.21	20583	505.15	3723	13288	64.56
VOLTAMP	EQ	29-Jan-2021	1207.85	1213.90	1219.00	1195.00	1195.05	1199.95	1205.23	1351	16.28	450	800	59.22
VOLTAS	EQ	29-Jan-2021	933.40	940.00	945.85	897.25	901.30	908.10	918.56	2489069	22863.67	52543	422952	16.99
VRLLOG	EQ	29-Jan-2021	193.80	198.00	198.30	190.30	194.00	194.40	193.81	348807	676.03	8352	159573	45.75
VSSL	EQ	29-Jan-2021	119.10	123.90	123.90	116.20	118.80	117.90	118.66	14445	17.14	245	10755	74.45
VSTIND	EQ	29-Jan-2021	3512.30	3529.65	3579.90	3501.05	3529.80	3527.20	3532.46	3648	128.86	951	2426	66.50
VSTTILLERS	EQ	29-Jan-2021	1806.65	1820.00	1843.45	1797.00	1804.10	1802.15	1810.03	6184	111.93	1257	3555	57.49
VTL	EQ	29-Jan-2021	1049.60	1054.80	1066.00	1036.00	1040.20	1047.15	1051.71	57619	605.98	7336	34226	59.40
WABAG	EQ	29-Jan-2021	192.05	193.00	193.60	185.50	186.50	187.10	190.35	528836	1006.65	18105	297724	56.30
WABCOINDIA	EQ	29-Jan-2021	5409.40	5402.20	5436.55	5370.15	5410.00	5398.60	5398.63	2454	132.48	718	1708	69.60
WALCHANNAG	EQ	29-Jan-2021	61.90	62.60	63.00	61.00	61.35	61.30	61.89	56338	34.87	707	28814	51.14
WANBURY	BZ	29-Jan-2021	60.00	58.80	63.00	58.00	61.95	59.20	60.93	39722	24.20	284	-	-
WATERBASE	EQ	29-Jan-2021	116.00	117.00	118.50	111.25	113.30	114.95	116.43	66846	77.83	1528	27951	41.81
WEALTH	EQ	29-Jan-2021	115.20	120.95	120.95	119.05	120.95	120.95	120.80	3221	3.89	78	2856	88.67
WEBELSOLAR	EQ	29-Jan-2021	44.10	45.15	46.30	43.70	43.95	44.15	45.02	237142	106.75	1068	126962	53.54
WEIZMANIND	EQ	29-Jan-2021	39.80	41.00	41.60	40.05	41.45	41.30	40.87	12880	5.26	111	2490	19.33
WELCORP	EQ	29-Jan-2021	123.05	124.40	125.20	119.50	120.10	120.05	121.44	855374	1038.75	8963	468671	54.79
WELENT	EQ	29-Jan-2021	77.65	78.30	79.50	74.75	75.20	76.70	76.37	137590	105.07	4267	87165	63.35
WELINV	EQ	29-Jan-2021	357.50	365.00	365.00	355.00	358.00	356.55	357.71	621	2.22	40	313	50.40
WELSPUNIND	EQ	29-Jan-2021	67.30	68.05	68.40	66.00	66.10	66.10	66.88	453796	303.49	2487	276278	60.88
WENDT	EQ	29-Jan-2021	3178.25	3191.10	3264.80	3120.00	3164.95	3161.20	3207.65	1006	32.27	257	426	42.35
WESTLIFE	EQ	29-Jan-2021	446.25	450.65	470.00	437.00	465.00	465.00	457.52	172922	791.16	5094	119923	69.35
WHEELS	EQ	29-Jan-2021	469.10	471.45	485.00	471.45	472.65	473.45	476.53	17073	81.36	1009	6054	35.46
WHIRLPOOL	EQ	29-Jan-2021	2555.15	2590.00	2623.95	2526.85	2550.00	2553.05	2572.57	162829	4188.90	9867	124729	76.60
WILLAMAGOR	EQ	29-Jan-2021	20.20	20.50	22.20	20.50	21.35	21.40	21.17	17923	3.79	145	10418	58.13
WINDMACHIN	BE	29-Jan-2021	17.55	17.95	17.95	16.80	17.85	17.85	17.17	2133	0.37	29	-	-
WIPL	BE	29-Jan-2021	48.00	48.00	49.75	47.10	49.75	49.75	47.97	2631	1.26	9	-	-
WIPRO	EQ	29-Jan-2021	431.90	437.40	437.70	415.55	420.00	417.90	425.79	15632421	66561.58	143912	5120354	32.75
WOCKPHARMA	EQ	29-Jan-2021	486.70	491.85	509.40	471.00	479.00	481.05	488.80	1502010	7341.84	42627	223506	14.88
WONDERLA	EQ	29-Jan-2021	198.40	200.40	204.30	199.00	201.75	200.90	201.59	45211	91.14	1841	18821	41.63
WORTH	EQ	29-Jan-2021	59.30	59.00	61.80	58.20	58.95	59.60	59.69	18543	11.07	107	15941	85.97
WSI	BE	29-Jan-2021	3.50	3.50	3.65	3.35	3.65	3.65	3.36	1280	0.04	6	-	-
WSTCSTPAPR	EQ	29-Jan-2021	178.10	179.00	182.25	176.85	178.20	177.95	179.76	140500	252.56	2810	73021	51.97
XCHANGING	EQ	29-Jan-2021	83.25	84.65	84.65	81.25	82.00	81.90	82.73	46455	38.43	597	29791	64.13
XELPMOC	EQ	29-Jan-2021	316.70	319.00	329.40	310.50	319.00	318.40	321.09	27229	87.43	2035	19302	70.89
XPROINDIA	BE	29-Jan-2021	43.30	45.45	45.45	42.55	43.10	43.05	44.50	13237	5.89	115	-	-
YAARII	EQ	29-Jan-2021	100.50	102.00	104.00	96.35	97.60	98.20	101.12	437640	442.55	3330	223226	51.01
YESBANK	EQ	29-Jan-2021	15.05	15.10	15.80	15.00	15.80	15.75	15.52	183110147	28422.65	141983	73232293	39.99
ZEEL	EQ	29-Jan-2021	220.15	223.70	229.00	217.75	219.45	220.00	224.10	13881940	31109.21	73539	2587329	18.64
ZEEL	P2	29-Jan-2021	4.05	4.05	4.05	3.95	4.00	4.00	4.00	2468392	98.74	54	1868187	75.68
ZEELEARN	EQ	29-Jan-2021	12.35	12.60	12.60	12.05	12.20	12.10	12.23	296312	36.23	801	190345	64.24
ZEEMEDIA	EQ	29-Jan-2021	5.30	5.25	5.50	5.20	5.35	5.40	5.39	1593480	85.92	3410	879495	55.19
ZENITHEXPO	BE	29-Jan-2021	72.25	69.55	74.65	68.70	72.80	72.80	70.24	801	0.56	20	-	-
ZENSARTECH	EQ	29-Jan-2021	237.75	237.55	240.35	235.00	236.35	235.75	237.03	79617	188.72	1879	36964	46.43
ZENTEC	EQ	29-Jan-2021	88.95	89.15	90.90	88.25	88.80	88.85	89.48	130867	117.10	1972	77262	59.04
ZODIACLOTH	EQ	29-Jan-2021	105.25	107.90	107.90	103.40	104.05	104.70	105.84	32094	33.97	595	19107	59.53
ZODJRDMKJ	EQ	29-Jan-2021	28.55	29.65	29.65	27.55	28.35	28.00	28.21	1064	0.30	103	420	39.47
ZOTA	EQ	29-Jan-2021	157.20	157.75	159.00	152.50	153.00	153.95	155.59	13880	21.60	162	7281	52.46
ZUARI	EQ	29-Jan-2021	93.15	94.90	97.75	94.05	94.90	94.60	95.41	72982	69.63	1313	28685	39.30
ZUARIGLOB	BE	29-Jan-2021	88.50	89.75	91.80	87.00	87.50	88.55	89.59	34654	31.05	356	-	-
ZYDUSWELL	EQ	29-Jan-2021	1928.60	1934.95	1951.10	1921.00	1921.00	1932.55	1939.55	15421	299.10	1646	11029	71.52