nse-sec-bhavdata-full-2021-01-07.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	07-Jan-2021	40.90	41.50	41.65	39.90	41.20	40.75	40.63	180584	73.37	1083	108582	60.13
21STCENMGM	EQ	07-Jan-2021	10.70	10.50	10.80	10.50	10.60	10.60	10.66	10375	1.11	74	9392	90.53
3IINFOTECH	EQ	07-Jan-2021	7.75	8.10	8.10	7.80	8.10	8.10	8.06	39048167	3147.55	8729	28415548	72.77
3MINDIA	EQ	07-Jan-2021	21458.40	21650.00	21700.00	21435.10	21601.00	21626.00	21586.36	3515	758.76	2255	2158	61.39
3PLAND	EQ	07-Jan-2021	11.35	11.60	11.60	10.80	11.20	11.00	11.21	4504	0.51	48	3645	80.93
5PAISA	EQ	07-Jan-2021	307.90	308.10	315.00	307.00	312.55	312.00	311.16	17304	53.84	589	10945	63.25
63MOONS	BE	07-Jan-2021	80.70	81.25	82.70	80.50	80.90	80.85	81.34	23650	19.24	259	-	-
757GS2033	GS	07-Jan-2021	110.00	110.50	110.50	110.50	110.50	110.50	110.50	2640	2.92	5	2640	100.00
762GS2039	GS	07-Jan-2021	109.00	105.00	105.00	105.00	105.00	105.00	105.00	1130	1.19	1	1130	100.00
772GS2055	GS	07-Jan-2021	116.00	116.00	117.00	116.00	116.00	116.00	116.00	5810	6.74	3	5810	100.00
8KMILES	BE	07-Jan-2021	78.75	80.00	80.40	78.75	79.20	79.45	79.51	20237	16.09	229	-	-
A2ZINFRA	EQ	07-Jan-2021	5.50	5.70	5.70	5.15	5.35	5.25	5.37	1451426	77.89	1361	963136	66.36
AAATECH	SM	07-Jan-2021	42.25	43.30	43.30	42.30	42.50	42.45	42.64	12000	5.12	4	9000	75.00
AAKASH	EQ	07-Jan-2021	77.75	78.70	78.70	76.40	78.50	78.30	78.14	36940	28.87	485	16077	43.52
AARON	EQ	07-Jan-2021	53.65	53.95	53.95	52.60	53.40	53.40	53.35	991	0.53	27	718	72.45
AARTIDRUGS	EQ	07-Jan-2021	719.65	724.90	732.00	722.30	727.00	727.75	728.36	408235	2973.42	26934	194394	47.62
AARTIIND	EQ	07-Jan-2021	1290.55	1295.00	1313.50	1275.00	1281.65	1279.80	1290.30	249402	3218.03	12676	81501	32.68
AARTISURF	EQ	07-Jan-2021	1014.05	1029.00	1029.00	1005.00	1006.00	1010.85	1014.66	10672	108.28	896	6835	64.05
AARVEEDEN	BE	07-Jan-2021	17.60	18.20	18.25	17.00	17.75	17.95	17.91	23075	4.13	92	-	-
AARVI	EQ	07-Jan-2021	46.25	46.25	48.00	46.25	47.00	46.65	47.26	13227	6.25	201	9993	75.55
AAVAS	EQ	07-Jan-2021	1910.30	1929.20	1930.00	1871.00	1885.05	1891.30	1896.81	119379	2264.39	10738	67922	56.90
ABAN	BE	07-Jan-2021	29.70	30.30	31.15	29.95	30.90	30.95	30.85	236489	72.96	932	-	-
ABB	EQ	07-Jan-2021	1297.65	1302.00	1316.90	1291.25	1300.45	1302.65	1300.37	109031	1417.80	6140	46882	43.00
ABBOTINDIA	EQ	07-Jan-2021	15550.95	15664.30	15700.00	15400.00	15460.00	15435.95	15525.57	19630	3047.67	6977	11038	56.23
ABCAPITAL	EQ	07-Jan-2021	88.55	89.35	93.50	88.55	92.95	92.90	91.44	7124276	6514.65	30908	2464629	34.59
ABFRL	EQ	07-Jan-2021	166.70	167.55	170.20	165.65	168.15	168.35	168.02	1830946	3076.44	17296	778022	42.49
ABINFRA	SM	07-Jan-2021	6.15	6.45	6.45	6.45	6.45	6.45	6.45	16000	1.03	4	16000	100.00
ABMINTLTD	BE	07-Jan-2021	24.85	24.85	24.85	24.85	24.85	24.85	24.85	97	0.02	7	-	-
ABSLBANETF	EQ	07-Jan-2021	318.24	340.00	358.25	316.67	317.30	319.28	320.10	1130	3.62	51	379	33.54
ABSLNN50ET	EQ	07-Jan-2021	327.29	349.89	349.89	320.00	335.00	335.74	328.97	466	1.53	35	72	15.45
ABSLRIF6RG	MF	07-Jan-2021	7.55	7.55	7.85	7.53	7.53	7.53	7.77	130	0.01	7	124	95.38
ACC	EQ	07-Jan-2021	1674.45	1691.25	1720.00	1683.20	1710.00	1704.35	1704.87	2052711	34996.11	62516	519453	25.31
ACCELYA	EQ	07-Jan-2021	961.00	974.40	974.60	955.00	963.00	958.60	962.91	2311	22.25	368	1214	52.53
ACCURACY	EQ	07-Jan-2021	37.15	37.70	38.00	36.95	37.40	37.40	37.23	19807	7.37	30	19651	99.21
ACE	EQ	07-Jan-2021	142.75	144.00	146.55	143.10	144.00	143.75	144.80	327707	474.50	2788	191552	58.45
ADANIENT	EQ	07-Jan-2021	490.90	493.90	523.95	493.80	515.40	518.10	513.58	9879731	50740.50	86263	1322459	13.39
ADANIGAS	EQ	07-Jan-2021	369.40	371.50	375.00	366.00	368.50	368.20	369.72	1274628	4712.56	16018	872535	68.45
ADANIGREEN	EQ	07-Jan-2021	1107.25	1113.70	1114.00	1051.90	1051.90	1063.10	1091.78	1285732	14037.42	35651	912309	70.96
ADANIPORTS	EQ	07-Jan-2021	496.80	500.10	520.90	499.50	513.45	513.85	512.28	10295126	52739.87	116095	1591603	15.46
ADANIPOWER	EQ	07-Jan-2021	50.70	51.20	51.75	50.70	50.80	51.00	51.23	7211639	3694.59	19478	4552237	63.12
ADANITRANS	EQ	07-Jan-2021	454.25	457.00	462.30	451.60	454.00	454.65	456.06	1368304	6240.26	27746	781098	57.09
ADFFOODS	EQ	07-Jan-2021	632.60	639.95	646.85	628.00	634.35	632.85	636.10	23381	148.73	1352	11042	47.23
ADHUNIKIND	BE	07-Jan-2021	25.85	25.95	25.95	24.60	25.50	25.50	25.51	27998	7.14	155	-	-
ADL	BE	07-Jan-2021	35.10	36.85	36.85	33.35	33.35	33.35	33.48	7608	2.55	72	-	-
ADORWELD	EQ	07-Jan-2021	304.75	305.00	311.00	298.65	299.30	300.35	304.72	40081	122.14	2007	20791	51.87
ADROITINFO	BE	07-Jan-2021	11.30	11.00	11.30	11.00	11.00	11.00	11.17	5564	0.62	51	-	-
ADSL	EQ	07-Jan-2021	40.65	41.00	42.65	39.05	42.65	42.65	41.90	266556	111.68	1339	175983	66.02
ADVANIHOTR	BE	07-Jan-2021	49.25	50.25	51.70	49.80	50.40	50.35	50.94	12997	6.62	102	-	-
ADVENZYMES	EQ	07-Jan-2021	327.80	328.95	336.95	326.05	330.70	329.05	333.10	290790	968.61	5033	142627	49.05
AEGISCHEM	EQ	07-Jan-2021	252.90	253.85	262.75	253.65	257.75	257.95	258.62	277640	718.02	6442	159685	57.52
AFFLE	EQ	07-Jan-2021	3944.55	3955.00	4063.30	3915.00	3960.00	3946.30	3982.67	65972	2627.44	12683	31259	47.38
AGARIND	EQ	07-Jan-2021	103.00	103.00	104.80	102.20	102.30	102.85	103.65	11852	12.29	169	10523	88.79
AGCNET	BE	07-Jan-2021	755.25	770.70	777.90	725.05	750.00	750.15	752.22	4474	33.65	141	-	-
AGRITECH	BE	07-Jan-2021	40.35	40.40	40.90	38.50	39.70	39.70	40.17	7185	2.89	76	-	-
AGROPHOS	EQ	07-Jan-2021	16.05	16.05	16.40	15.35	15.70	15.80	15.84	132882	21.04	457	64678	48.67
AHLADA	SM	07-Jan-2021	73.40	73.40	73.40	69.75	69.75	69.75	70.20	16000	11.23	11	14000	87.50
AHLEAST	EQ	07-Jan-2021	165.25	166.60	167.35	163.45	164.05	164.25	165.06	5421	8.95	129	2890	53.31
AHLUCONT	EQ	07-Jan-2021	261.55	264.90	265.60	260.00	261.80	263.95	263.77	40652	107.23	1744	18967	46.66
AHLWEST	EQ	07-Jan-2021	260.80	263.00	263.00	257.55	258.00	259.30	259.87	569	1.48	88	321	56.41
AIAENG	EQ	07-Jan-2021	1987.70	1987.70	2010.10	1958.00	1965.00	1967.20	1977.31	83202	1645.16	8214	67667	81.33
AIRAN	EQ	07-Jan-2021	18.65	19.30	19.30	18.70	19.25	19.20	19.17	52279	10.02	430	43366	82.95
AJANTPHARM	EQ	07-Jan-2021	1702.55	1710.95	1789.95	1710.95	1774.00	1767.20	1762.00	312286	5502.49	23408	103205	33.05
AJMERA	EQ	07-Jan-2021	136.75	146.90	147.00	139.25	141.00	140.45	143.07	405421	580.04	6754	120663	29.76
AJOONI	SM	07-Jan-2021	33.70	33.00	34.25	33.00	33.00	33.40	33.21	52000	17.27	9	40000	76.92
AKASH	EQ	07-Jan-2021	224.35	224.60	235.55	216.25	235.55	235.40	234.13	56321	131.86	229	42330	75.16
AKG	SM	07-Jan-2021	82.90	84.50	84.50	83.50	84.30	84.30	84.10	25600	21.53	4	6400	25.00
AKSHARCHEM	EQ	07-Jan-2021	270.45	272.95	279.70	269.00	274.65	275.40	275.45	77370	213.12	3055	42269	54.63
AKSHOPTFBR	EQ	07-Jan-2021	8.10	8.90	8.90	8.60	8.90	8.90	8.86	2119479	187.86	1881	940283	44.36
AKZOINDIA	EQ	07-Jan-2021	2439.00	2440.00	2470.05	2405.00	2405.70	2418.00	2430.20	11310	274.86	2899	7201	63.67
ALANKIT	EQ	07-Jan-2021	18.80	19.50	19.50	18.60	18.65	18.75	18.99	158342	30.06	513	123726	78.14
ALBERTDAVD	EQ	07-Jan-2021	465.45	470.05	476.40	462.50	464.00	464.85	470.25	30748	144.59	1549	14964	48.67
ALCHEM	BZ	07-Jan-2021	5.70	5.60	5.60	5.45	5.45	5.45	5.55	25406	1.41	75	-	-
ALEMBICLTD	EQ	07-Jan-2021	106.35	106.90	107.40	105.30	105.40	105.50	105.96	372000	394.17	3397	212227	57.05
ALICON	EQ	07-Jan-2021	375.90	385.00	385.00	373.95	379.00	378.55	378.89	3082	11.68	342	1885	61.16
ALKALI	EQ	07-Jan-2021	53.85	54.40	57.00	53.85	55.00	54.85	55.60	181225	100.76	1931	103991	57.38
ALKEM	EQ	07-Jan-2021	2984.50	2999.00	3020.00	2982.50	3007.70	3007.55	3003.37	110616	3322.21	13157	75640	68.38
ALKYLAMINE	EQ	07-Jan-2021	5095.30	5138.70	5245.00	4735.05	4810.00	4795.85	4871.10	188093	9162.20	32674	66939	35.59
ALLCARGO	EQ	07-Jan-2021	133.05	133.55	143.25	133.00	138.65	138.80	139.79	2891673	4042.13	20746	800615	27.69
ALLSEC	EQ	07-Jan-2021	283.55	285.80	292.15	280.25	282.00	283.00	284.97	10204	29.08	521	4436	43.47
ALMONDZ	EQ	07-Jan-2021	20.55	21.10	21.10	20.35	20.50	20.55	20.59	5468	1.13	76	4670	85.41
ALOKINDS	EQ	07-Jan-2021	22.65	22.95	23.20	22.70	22.80	22.80	22.91	9708219	2224.51	11312	4636906	47.76
ALPA	BE	07-Jan-2021	39.00	39.95	39.95	38.20	38.55	38.55	38.80	34100	13.23	202	-	-
ALPHAGEO	BE	07-Jan-2021	202.10	205.00	205.50	196.00	204.00	202.80	203.74	11310	23.04	190	-	-
AMARAJABAT	EQ	07-Jan-2021	978.65	985.00	997.00	978.60	986.60	987.40	988.87	723084	7150.39	25863	207552	28.70
AMBER	EQ	07-Jan-2021	2632.15	2700.00	2773.95	2661.00	2709.00	2710.65	2712.02	529490	14359.87	51748	89263	16.86
AMBIKCO	EQ	07-Jan-2021	894.20	899.00	938.90	877.55	927.00	923.55	914.61	38155	348.97	2299	22914	60.06
AMBUJACEM	EQ	07-Jan-2021	261.10	265.00	267.10	261.20	263.35	263.00	264.70	7685276	20343.30	47640	2372878	30.88
AMDIND	EQ	07-Jan-2021	21.90	22.05	22.90	21.60	21.60	21.70	21.93	19599	4.30	318	12242	62.46
AMJLAND	EQ	07-Jan-2021	27.80	29.90	29.90	27.65	28.00	27.95	28.59	50117	14.33	297	32556	64.96
AMJUMBO	SM	07-Jan-2021	13.60	13.50	13.50	13.50	13.50	13.50	13.50	32000	4.32	3	32000	100.00
AMRUTANJAN	EQ	07-Jan-2021	547.45	552.70	563.90	540.05	544.95	543.55	552.27	118226	652.93	5318	33716	28.52
ANANTRAJ	EQ	07-Jan-2021	26.70	27.25	27.50	26.45	26.90	27.00	26.90	799754	215.17	2157	401983	50.26
ANDHRACEMT	EQ	07-Jan-2021	6.20	6.25	6.50	6.20	6.50	6.50	6.45	748340	48.24	786	510757	68.25
ANDHRAPAP	EQ	07-Jan-2021	214.05	215.00	217.50	212.10	213.60	212.90	214.62	37788	81.10	1379	19331	51.16
ANDHRSUGAR	EQ	07-Jan-2021	331.50	333.00	335.00	330.25	330.30	331.85	332.68	83422	277.53	3530	44937	53.87
ANGELBRKG	EQ	07-Jan-2021	352.95	355.10	370.00	352.30	361.95	361.25	361.70	372362	1346.82	11343	189255	50.83
ANIKINDS	BE	07-Jan-2021	19.00	19.45	19.50	18.05	18.50	18.35	18.47	39558	7.31	179	-	-
ANKITMETAL	BE	07-Jan-2021	1.85	1.80	1.85	1.80	1.80	1.80	1.82	16969	0.31	21	-	-
ANSALAPI	BE	07-Jan-2021	12.35	11.75	11.75	11.75	11.75	11.75	11.75	69168	8.13	125	-	-
ANSALHSG	EQ	07-Jan-2021	7.70	7.45	7.80	7.35	7.35	7.35	7.39	117210	8.66	292	96678	82.48
ANUP	EQ	07-Jan-2021	711.70	720.00	824.00	715.50	759.65	759.05	770.44	88252	679.93	6298	32464	36.79
APARINDS	EQ	07-Jan-2021	353.35	354.95	358.05	352.20	357.00	354.30	356.21	23157	82.49	919	14291	61.71
APCL	EQ	07-Jan-2021	209.80	212.20	220.45	211.20	214.00	215.85	217.57	123132	267.90	2131	67498	54.82
APCOTEXIND	EQ	07-Jan-2021	163.20	163.25	165.45	162.40	164.00	163.75	164.03	52724	86.48	1035	28970	54.95
APEX	EQ	07-Jan-2021	304.80	305.50	315.00	304.50	308.90	308.45	309.69	120137	372.06	3049	41399	34.46
APLAPOLLO	EQ	07-Jan-2021	891.65	895.00	921.00	885.90	913.00	915.10	906.40	444727	4031.03	12505	333848	75.07
APLLTD	EQ	07-Jan-2021	1070.30	1076.50	1084.00	1064.15	1068.00	1075.85	1075.26	216182	2324.52	9405	152459	70.52
APOLLO	EQ	07-Jan-2021	121.95	122.20	123.75	121.95	122.00	122.05	122.45	51491	63.05	899	28395	55.15
APOLLOHOSP	EQ	07-Jan-2021	2502.15	2502.15	2564.00	2500.00	2506.00	2508.55	2537.76	1014690	25750.40	45809	285240	28.11
APOLLOPIPE	EQ	07-Jan-2021	700.10	711.70	720.00	702.00	702.10	705.40	712.32	24909	177.43	1213	16312	65.49
APOLLOTYRE	EQ	07-Jan-2021	186.40	187.95	194.35	187.20	191.20	190.75	191.97	9759532	18735.03	51851	2214466	22.69
APOLSINHOT	EQ	07-Jan-2021	587.90	598.85	598.85	582.95	598.85	589.85	589.11	639	3.76	94	448	70.11
APTECHT	EQ	07-Jan-2021	152.55	154.00	154.00	151.00	151.15	151.30	152.44	232722	354.76	3476	100596	43.23
ARCHIDPLY	EQ	07-Jan-2021	40.15	38.20	42.40	36.60	40.80	40.20	39.20	492157	192.94	3419	214163	43.52
ARCHIES	EQ	07-Jan-2021	14.45	14.70	14.70	14.30	14.65	14.55	14.54	184019	26.76	657	167156	90.84
ARCOTECH	BZ	07-Jan-2021	2.80	2.85	2.85	2.75	2.85	2.75	2.81	49275	1.38	162	-	-
ARENTERP	EQ	07-Jan-2021	12.20	12.70	12.75	12.25	12.75	12.45	12.70	4407	0.56	66	4343	98.55
ARIES	EQ	07-Jan-2021	103.45	105.45	108.75	103.25	106.60	106.55	106.74	197849	211.18	2570	68553	34.65
ARIHANT	EQ	07-Jan-2021	24.65	24.65	24.65	23.90	24.00	24.00	24.10	2128	0.51	68	1689	79.37
ARIHANTSUP	EQ	07-Jan-2021	34.05	35.75	35.75	35.75	35.75	35.75	35.75	28796	10.29	57	28796	100.00
ARMANFIN	EQ	07-Jan-2021	708.30	706.00	742.00	706.00	722.05	729.40	724.09	8690	62.92	944	4179	48.09
AROGRANITE	EQ	07-Jan-2021	49.00	50.85	50.85	49.40	49.75	49.85	49.82	20848	10.39	215	13213	63.38
ARROWGREEN	EQ	07-Jan-2021	62.65	63.90	64.85	60.25	60.60	61.35	61.79	9354	5.78	429	5619	60.07
ARSHIYA	EQ	07-Jan-2021	23.45	24.60	24.60	24.60	24.60	24.60	24.60	124411	30.61	131	65272	52.46
ARSSINFRA	EQ	07-Jan-2021	31.90	30.35	30.35	30.35	30.35	30.35	30.35	38351	11.64	108	33651	87.74
ARTEMISMED	BE	07-Jan-2021	217.10	217.10	226.00	215.00	215.80	218.15	221.40	1081	2.39	21	-	-
ARVIND	EQ	07-Jan-2021	50.95	51.40	51.80	50.10	50.45	50.50	50.97	1225201	624.46	5069	548491	44.77
ARVINDFASN	EQ	07-Jan-2021	171.20	172.90	174.70	168.00	169.40	169.75	171.24	463121	793.05	8607	186554	40.28
ARVSMART	EQ	07-Jan-2021	110.95	115.00	118.00	112.65	113.00	113.00	114.61	182285	208.92	2377	88144	48.36
ASAHIINDIA	EQ	07-Jan-2021	285.00	287.00	288.90	282.75	286.00	286.05	286.03	45675	130.65	1084	29949	65.57
ASAHISONG	EQ	07-Jan-2021	250.05	253.00	254.80	248.00	249.70	248.85	250.62	23088	57.86	656	17743	76.85
ASAL	EQ	07-Jan-2021	27.25	27.35	28.60	27.35	28.60	28.50	28.21	8123	2.29	228	5595	68.88
ASALCBR	EQ	07-Jan-2021	321.95	328.85	340.00	320.65	329.30	329.20	331.10	168889	559.20	5915	63149	37.39
ASHAPURMIN	EQ	07-Jan-2021	132.00	136.80	138.60	135.00	138.60	138.60	137.67	712052	980.31	6713	372380	52.30
ASHIANA	EQ	07-Jan-2021	104.60	107.50	109.00	102.15	102.95	102.70	104.53	213380	223.04	3848	120546	56.49
ASHIMASYN	BE	07-Jan-2021	12.80	12.80	13.40	12.80	13.00	13.00	13.25	187032	24.78	173	-	-
ASHOKA	EQ	07-Jan-2021	93.65	94.50	96.50	93.50	95.10	95.25	94.70	2360912	2235.68	14400	823881	34.90
ASHOKLEY	EQ	07-Jan-2021	105.10	107.00	111.80	106.75	110.95	111.05	110.33	53238040	58737.32	167047	9477872	17.80
ASIANHOTNR	EQ	07-Jan-2021	75.55	74.20	81.90	73.25	77.00	76.80	77.51	15152	11.74	326	8434	55.66
ASIANPAINT	EQ	07-Jan-2021	2805.35	2801.00	2831.85	2781.50	2791.00	2792.25	2811.19	1142806	32126.48	61707	270866	23.70
ASIANTILES	EQ	07-Jan-2021	290.85	293.00	294.75	289.50	293.00	292.30	293.06	174088	510.17	2950	21241	12.20
ASPINWALL	EQ	07-Jan-2021	165.40	163.50	173.00	162.75	172.00	171.50	168.77	5517	9.31	88	4451	80.68
ASTEC	EQ	07-Jan-2021	1280.65	1289.90	1320.00	1263.60	1280.00	1270.45	1283.67	36488	468.39	3621	17302	47.42
ASTERDM	EQ	07-Jan-2021	167.30	167.15	170.00	166.10	166.60	166.45	167.70	72758	122.01	1517	42179	57.97
ASTRAL	EQ	07-Jan-2021	1726.50	1747.30	1776.80	1711.00	1720.00	1722.35	1740.99	107222	1866.72	13820	52153	48.64
ASTRAMICRO	EQ	07-Jan-2021	123.90	124.80	125.65	121.35	122.50	122.50	123.03	241652	297.30	2417	125702	52.02
ASTRAZEN	EQ	07-Jan-2021	4467.95	4468.00	4517.00	4340.00	4368.95	4363.95	4403.81	92856	4089.20	13909	37785	40.69
ASTRON	EQ	07-Jan-2021	52.50	52.50	53.75	52.20	52.70	52.50	52.61	46073	24.24	350	33592	72.91
ATFL	EQ	07-Jan-2021	852.10	852.00	863.00	840.05	852.00	848.75	850.56	85449	726.79	1146	79826	93.42
ATLANTA	EQ	07-Jan-2021	10.40	10.30	10.80	9.95	9.95	10.05	10.20	78201	7.97	383	56953	72.83
ATLASCYCLE	BZ	07-Jan-2021	40.95	40.95	42.00	40.05	41.30	41.30	41.47	12368	5.13	144	-	-
ATUL	EQ	07-Jan-2021	6578.25	6615.25	6620.00	6534.00	6570.00	6559.60	6568.14	41095	2699.18	5425	29896	72.75
ATULAUTO	EQ	07-Jan-2021	186.05	187.80	189.30	185.10	185.95	185.80	186.60	85894	160.28	1484	48195	56.11
AUBANK	EQ	07-Jan-2021	889.55	893.95	900.00	881.15	889.00	888.00	888.93	577897	5137.07	26939	370067	64.04
AURIONPRO	EQ	07-Jan-2021	88.30	90.90	90.90	88.40	89.00	89.00	89.58	13484	12.08	225	11218	83.19
AUROPHARMA	EQ	07-Jan-2021	968.85	970.70	977.55	954.50	959.50	957.45	962.04	1797121	17289.05	40923	589404	32.80
AUSOMENT	EQ	07-Jan-2021	51.35	53.00	53.05	52.15	52.55	52.60	52.58	14260	7.50	100	10810	75.81
AUTOAXLES	EQ	07-Jan-2021	1056.55	1056.00	1103.95	1043.00	1081.70	1091.05	1076.30	26029	280.15	2047	14350	55.13
AUTOIND	EQ	07-Jan-2021	35.00	36.30	36.30	35.15	35.80	35.35	35.39	28054	9.93	275	17894	63.78
AUTOLITIND	EQ	07-Jan-2021	24.40	24.55	25.20	24.20	24.90	24.90	24.77	8548	2.12	120	5844	68.37
AVADHSUGAR	EQ	07-Jan-2021	219.90	220.20	222.65	218.80	220.70	219.70	220.81	80140	176.95	1391	38470	48.00
AVANTIFEED	EQ	07-Jan-2021	518.75	518.75	526.70	515.00	519.45	518.65	520.82	304619	1586.51	8378	108140	35.50
AVG	SM	07-Jan-2021	54.60	54.60	54.60	54.00	54.00	54.00	54.30	2400	1.30	2	2400	100.00
AVTNPL	EQ	07-Jan-2021	52.85	53.75	54.50	51.85	52.30	52.20	53.08	312139	165.67	2288	182923	58.60
AWHCL	EQ	07-Jan-2021	361.20	361.70	369.40	361.70	368.35	365.45	365.61	563812	2061.34	16556	257946	45.75
AXISBANK	EQ	07-Jan-2021	654.25	659.00	676.50	659.00	670.10	671.10	668.78	17887570	119629.37	203566	3830175	21.41
AXISBNKETF	EQ	07-Jan-2021	317.22	319.50	321.06	318.00	319.49	318.85	320.16	3330	10.66	39	3232	97.06
AXISCADES	EQ	07-Jan-2021	58.15	59.35	59.90	57.45	57.85	58.25	58.44	53708	31.39	558	33385	62.16
AXISGOLD	EQ	07-Jan-2021	44.91	44.81	44.81	44.05	44.39	44.42	44.29	189898	84.10	2079	141208	74.36
AXISNIFTY	EQ	07-Jan-2021	146.89	147.70	147.71	146.27	146.71	146.48	146.86	4408	6.47	110	2876	65.25
AYMSYNTEX	BE	07-Jan-2021	43.25	43.25	44.75	41.60	43.45	43.00	43.22	10007	4.32	47	-	-
BAFNAPH	BE	07-Jan-2021	169.40	164.00	175.00	164.00	164.60	166.45	165.67	6028	9.99	133	-	-
BAGFILMS	BE	07-Jan-2021	3.15	3.25	3.30	3.05	3.30	3.30	3.25	101668	3.31	158	-	-
BAJAJ-AUTO	EQ	07-Jan-2021	3462.70	3500.00	3507.35	3428.25	3444.00	3437.95	3457.25	531361	18370.50	30706	236444	44.50
BAJAJCON	EQ	07-Jan-2021	224.45	227.00	228.00	221.00	221.20	223.05	224.66	207230	465.56	4658	97879	47.23
BAJAJELEC	EQ	07-Jan-2021	629.55	634.75	650.00	631.45	637.50	637.30	640.53	135047	865.02	5393	44063	32.63
BAJAJFINSV	EQ	07-Jan-2021	8786.35	8820.00	9069.00	8812.00	8970.05	8988.00	8958.00	601648	53895.64	54053	105437	17.52
BAJAJHIND	EQ	07-Jan-2021	6.95	7.10	7.25	6.70	6.85	6.80	7.05	14404942	1015.87	8734	7157219	49.69
BAJAJHLDNG	EQ	07-Jan-2021	3108.75	3129.95	3140.00	3114.90	3133.75	3128.05	3126.26	17953	561.26	2686	9227	51.40
BAJFINANCE	EQ	07-Jan-2021	5030.30	5065.00	5131.55	5021.30	5077.55	5081.00	5079.71	3035750	154207.14	147514	580409	19.12
BALAJITELE	EQ	07-Jan-2021	69.20	69.80	70.90	69.00	70.25	69.65	69.86	239815	167.53	1848	103012	42.95
BALAMINES	EQ	07-Jan-2021	1221.05	1270.00	1315.00	1150.00	1163.00	1171.20	1225.54	895635	10976.35	50592	145561	16.25
BALAXI	EQ	07-Jan-2021	616.75	636.75	639.60	611.15	619.00	620.20	623.44	1427	8.90	115	979	68.61
BALKRISHNA	BE	07-Jan-2021	21.00	21.00	22.05	20.25	22.05	22.00	21.78	16383	3.57	72	-	-
BALKRISIND	EQ	07-Jan-2021	1679.30	1678.50	1708.20	1661.50	1666.05	1667.70	1679.28	630050	10580.33	29001	232046	36.83
BALLARPUR	BZ	07-Jan-2021	1.25	1.20	1.20	1.20	1.20	1.20	1.20	2808470	33.70	985	-	-
BALMLAWRIE	EQ	07-Jan-2021	126.25	126.90	128.00	125.00	125.55	125.35	126.30	393399	496.88	4677	192511	48.94
BALPHARMA	BE	07-Jan-2021	56.65	56.65	59.00	56.30	56.35	56.50	56.81	17724	10.07	159	-	-
BALRAMCHIN	EQ	07-Jan-2021	174.20	175.80	178.00	171.75	173.00	172.75	175.22	908187	1591.33	11955	423916	46.68
BANARBEADS	EQ	07-Jan-2021	59.95	59.65	64.00	58.10	62.15	61.50	62.03	69234	42.95	627	19322	27.91
BANARISUG	EQ	07-Jan-2021	1498.45	1538.05	1539.00	1455.50	1463.00	1469.05	1491.92	1531	22.84	185	1250	81.65
BANCOINDIA	EQ	07-Jan-2021	142.60	143.80	145.40	141.70	142.90	142.60	143.45	224738	322.40	5551	60659	26.99
BANDHANBNK	EQ	07-Jan-2021	396.00	406.55	411.00	401.40	404.75	405.80	406.60	12540078	50987.73	136484	3261321	26.01
BANG	EQ	07-Jan-2021	29.70	30.20	30.95	29.85	30.30	30.00	30.20	8346	2.52	102	6236	74.72
BANKA	EQ	07-Jan-2021	62.55	65.65	65.65	61.00	65.65	65.65	65.38	50662	33.12	325	41519	81.95
BANKBARODA	EQ	07-Jan-2021	65.50	66.50	67.00	65.75	66.15	66.15	66.31	27985323	18555.98	47092	4457570	15.93
BANKBEES	EQ	07-Jan-2021	319.67	325.00	325.00	320.00	321.25	321.08	321.91	748450	2409.34	4935	147180	19.66
BANKINDIA	EQ	07-Jan-2021	51.20	51.95	52.15	51.00	51.20	51.15	51.46	2850900	1467.13	8878	768190	26.95
BANSWRAS	EQ	07-Jan-2021	137.50	138.05	143.95	136.85	140.00	139.20	139.39	37299	51.99	366	32550	87.27
BARTRONICS	BZ	07-Jan-2021	4.25	4.40	4.45	4.20	4.45	4.45	4.40	50823	2.24	124	-	-
BASF	EQ	07-Jan-2021	1695.60	1719.70	1760.00	1710.00	1718.10	1717.85	1731.32	85033	1472.19	5533	46948	55.21
BASML	BE	07-Jan-2021	144.50	146.00	151.60	141.25	151.60	151.10	147.63	15229	22.48	170	-	-
BATAINDIA	EQ	07-Jan-2021	1658.30	1670.00	1674.90	1630.50	1639.00	1640.85	1650.05	934569	15420.87	40772	221106	23.66
BAYERCROP	EQ	07-Jan-2021	5678.50	5798.50	5847.80	5691.15	5701.00	5715.35	5786.91	47887	2771.18	9386	20934	43.72
BBL	EQ	07-Jan-2021	895.00	899.50	954.50	868.00	929.00	930.50	932.21	109358	1019.45	6581	42705	39.05
BBTC	EQ	07-Jan-2021	1302.95	1318.00	1330.00	1290.00	1295.10	1292.60	1305.89	145877	1904.99	7190	65126	44.64
BBTCL	SM	07-Jan-2021	54.00	54.85	55.00	54.00	54.00	54.00	54.63	18000	9.83	6	12000	66.67
BCG	EQ	07-Jan-2021	8.25	7.85	8.65	7.85	8.25	8.15	8.27	32706999	2705.95	18599	13055431	39.92
BCONCEPTS	SM	07-Jan-2021	24.80	26.00	26.00	26.00	26.00	26.00	26.00	15000	3.90	5	12000	80.00
BCP	BE	07-Jan-2021	6.95	7.10	7.10	6.80	6.95	6.95	6.98	312465	21.81	292	-	-
BDL	EQ	07-Jan-2021	355.25	358.50	360.00	348.80	349.90	349.85	353.45	331128	1170.37	7659	159432	48.15
BEARDSELL	EQ	07-Jan-2021	9.80	10.25	10.25	9.75	10.10	10.00	9.96	15464	1.54	85	9415	60.88
BECTORFOOD	EQ	07-Jan-2021	464.15	461.10	468.05	455.10	456.05	455.85	460.20	713031	3281.36	22944	247705	34.74
BEDMUTHA	EQ	07-Jan-2021	26.95	27.45	27.60	26.25	26.35	27.10	27.04	28644	7.75	155	19969	69.71
BEL	EQ	07-Jan-2021	133.15	134.40	135.00	131.30	131.75	131.75	132.93	15337009	20386.95	62219	4009998	26.15
BEML	EQ	07-Jan-2021	993.90	1002.00	1008.00	990.15	993.90	993.25	998.11	435345	4345.21	12102	103332	23.74
BEPL	EQ	07-Jan-2021	151.70	153.05	165.60	151.30	164.90	163.65	159.84	4480643	7161.75	49713	1984037	44.28
BERGEPAINT	EQ	07-Jan-2021	783.00	788.90	797.90	782.20	792.50	792.00	791.55	873088	6910.93	19372	186915	21.41
BETA	SM	07-Jan-2021	117.50	120.00	120.50	119.95	120.50	120.50	120.09	4000	4.80	5	3200	80.00
BFINVEST	EQ	07-Jan-2021	293.75	295.00	331.10	295.00	301.50	301.45	312.10	422391	1318.27	10493	76064	18.01
BFUTILITIE	EQ	07-Jan-2021	287.55	289.75	317.90	289.75	299.45	298.85	305.45	1904762	5818.13	40115	352836	18.52
BGRENERGY	BE	07-Jan-2021	46.85	46.45	47.80	46.45	46.90	46.80	47.12	49588	23.36	319	-	-
BHAGERIA	EQ	07-Jan-2021	163.60	164.00	168.90	163.20	165.25	164.95	165.61	58720	97.24	1275	27502	46.84
BHAGYANGR	BE	07-Jan-2021	35.85	36.45	37.50	35.00	36.50	36.50	36.85	58001	21.38	247	-	-
BHAGYAPROP	EQ	07-Jan-2021	23.70	24.90	25.45	23.95	23.95	24.00	24.80	19005	4.71	202	13522	71.15
BHANDARI	EQ	07-Jan-2021	3.00	3.15	3.15	3.15	3.15	3.15	3.15	120455	3.79	106	120455	100.00
BHARATFORG	EQ	07-Jan-2021	548.30	555.00	603.10	550.00	596.95	598.85	589.39	13271502	78221.31	159397	1247782	9.40
BHARATGEAR	BE	07-Jan-2021	77.45	79.80	79.80	73.65	76.00	75.10	75.29	25812	19.43	199	-	-
BHARATRAS	EQ	07-Jan-2021	9486.80	9510.00	9590.00	9386.00	9480.00	9437.95	9464.80	3040	287.73	1209	1701	55.95
BHARATWIRE	EQ	07-Jan-2021	37.45	37.50	38.00	35.20	35.60	35.80	36.25	46252	16.77	435	24224	52.37
BHARTIARTL	EQ	07-Jan-2021	525.30	532.00	554.45	527.10	544.15	545.25	544.18	38717913	210695.21	334312	11281016	29.14
BHEL	EQ	07-Jan-2021	39.40	39.80	40.15	39.10	39.50	39.30	39.61	42199800	16717.21	52151	8052972	19.08
BIGBLOC	BE	07-Jan-2021	96.05	91.25	91.25	91.25	91.25	91.25	91.25	1090	0.99	43	-	-
BIL	EQ	07-Jan-2021	152.25	150.45	157.50	150.45	156.00	154.40	153.76	39086	60.10	203	19483	49.85
BILENERGY	BZ	07-Jan-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	128308	1.41	71	-	-
BINDALAGRO	EQ	07-Jan-2021	21.05	21.35	23.00	21.05	22.00	22.00	22.06	523172	115.42	1559	290801	55.58
BIOCON	EQ	07-Jan-2021	459.75	461.50	464.10	453.85	455.40	454.80	456.74	3183329	14539.56	49462	1412135	44.36
BIOFILCHEM	BE	07-Jan-2021	191.70	182.15	182.15	182.15	182.15	182.15	182.15	64466	117.42	1970	-	-
BIRLACABLE	EQ	07-Jan-2021	69.20	70.40	74.40	68.50	70.50	69.90	71.20	484909	345.27	5405	243107	50.13
BIRLACORPN	EQ	07-Jan-2021	743.90	750.00	770.00	738.00	743.00	743.45	758.18	774294	5870.53	24699	292088	37.72
BIRLAMONEY	EQ	07-Jan-2021	45.95	46.80	48.50	46.05	47.60	47.50	47.34	872397	412.98	5108	460245	52.76
BIRLATYRE	EQ	07-Jan-2021	29.25	29.75	29.75	28.95	29.10	29.10	29.24	360785	105.48	2580	246706	68.38
BLBLIMITED	EQ	07-Jan-2021	5.95	6.10	6.15	5.90	5.95	6.05	6.00	23507	1.41	546	10924	46.47
BLISSGVS	EQ	07-Jan-2021	203.20	205.00	207.90	198.50	203.00	204.65	202.95	3310662	6718.91	8846	767699	23.19
BLKASHYAP	EQ	07-Jan-2021	11.50	11.50	11.70	10.95	11.45	11.35	11.14	370115	41.24	729	278326	75.20
BLS	EQ	07-Jan-2021	94.25	110.00	113.10	105.00	113.10	113.10	111.71	3084506	3445.60	16985	1528784	49.56
BLUEDART	EQ	07-Jan-2021	4005.00	4030.00	4049.85	3980.00	4000.00	3999.25	4006.69	28958	1160.26	1704	25729	88.85
BLUESTARCO	EQ	07-Jan-2021	807.95	807.10	819.90	790.00	796.20	798.00	804.62	61761	496.94	4936	33586	54.38
BODALCHEM	EQ	07-Jan-2021	79.45	80.10	82.15	79.45	80.05	79.90	80.81	515086	416.23	3210	254878	49.48
BOMDYEING	EQ	07-Jan-2021	78.40	80.85	85.30	80.10	82.40	82.45	83.05	15002868	12459.62	57165	3670349	24.46
BOROLTD	EQ	07-Jan-2021	226.50	234.00	234.00	225.00	227.95	227.20	227.76	186842	425.55	3717	85142	45.57
BORORENEW	EQ	07-Jan-2021	273.30	279.00	283.00	265.05	268.50	269.55	271.61	1565873	4253.00	39237	653416	41.73
BOSCHLTD	EQ	07-Jan-2021	13302.90	13422.00	13999.00	13300.00	13853.50	13863.65	13742.97	142981	19649.83	25340	44707	31.27
BPCL	EQ	07-Jan-2021	387.30	391.00	395.00	387.60	392.85	392.20	391.94	6560803	25714.21	70430	2261261	34.47
BPL	EQ	07-Jan-2021	23.50	23.70	24.50	23.50	24.20	24.00	24.09	196020	47.21	791	115484	58.91
BRFL	EQ	07-Jan-2021	12.15	12.10	12.55	12.05	12.50	12.45	12.36	252976	31.27	527	166861	65.96
BRIGADE	EQ	07-Jan-2021	251.45	254.05	260.00	253.10	260.00	258.20	257.19	215698	554.76	4494	126834	58.80
BRIGHT	SM	07-Jan-2021	7.65	7.65	7.85	7.30	7.85	7.85	7.49	57000	4.27	18	39000	68.42
BRITANNIA	EQ	07-Jan-2021	3539.70	3560.00	3567.95	3516.45	3558.20	3552.80	3546.38	621487	22040.29	45491	309280	49.76
BRITANNIA	N2	07-Jan-2021	32.04	30.20	32.37	30.20	32.01	32.01	32.01	3227	1.03	66	3217	99.69
BRNL	EQ	07-Jan-2021	35.55	35.80	38.35	35.60	36.90	36.80	37.36	882509	329.74	4284	342112	38.77
BROOKS	EQ	07-Jan-2021	70.55	70.00	74.05	70.00	74.05	74.05	73.46	97927	71.93	632	81453	83.18
BSE	EQ	07-Jan-2021	639.90	645.00	652.95	639.00	643.95	642.70	647.56	817132	5291.46	19426	270487	33.10
BSELINFRA	EQ	07-Jan-2021	1.40	1.45	1.45	1.45	1.45	1.45	1.45	56261	0.82	31	56261	100.00
BSHSL	EQ	07-Jan-2021	92.85	90.55	93.00	89.45	93.00	93.00	91.99	1809	1.66	65	1235	68.27
BSL	BE	07-Jan-2021	36.05	37.35	37.85	36.80	37.55	37.50	37.51	33423	12.54	156	-	-
BSLGOLDETF	EQ	07-Jan-2021	4751.20	4721.05	4721.05	4651.00	4660.00	4660.55	4666.70	368	17.17	101	265	72.01
BSLNIFTY	EQ	07-Jan-2021	156.26	157.17	157.17	155.00	155.00	155.28	156.33	7988	12.49	23	7785	97.46
BSOFT	EQ	07-Jan-2021	259.35	261.65	265.50	258.50	262.00	261.80	262.85	768057	2018.83	20763	393219	51.20
BURGERKING	EQ	07-Jan-2021	168.20	169.50	169.85	165.00	165.65	165.25	166.92	2336566	3900.13	34998	1374810	58.84
BURNPUR	BE	07-Jan-2021	2.85	2.95	2.95	2.95	2.95	2.95	2.95	83482	2.46	105	-	-
BUTTERFLY	EQ	07-Jan-2021	481.80	490.00	529.95	483.00	515.25	515.15	515.74	187277	965.86	4995	101777	54.35
BVCL	BE	07-Jan-2021	18.95	19.00	19.35	18.05	18.80	18.80	18.45	5298	0.98	54	-	-
BYKE	BE	07-Jan-2021	22.30	22.75	22.75	21.55	22.30	22.30	22.08	115677	25.54	157	-	-
CADILAHC	EQ	07-Jan-2021	481.60	484.50	485.95	478.55	482.50	482.20	482.29	2064672	9957.63	21606	511757	24.79
CADSYS	SM	07-Jan-2021	23.00	23.90	23.90	23.90	23.90	23.90	23.90	2000	0.48	1	2000	100.00
CALSOFT	EQ	07-Jan-2021	10.85	11.10	11.20	10.60	10.95	10.85	10.92	44450	4.85	173	22234	50.02
CAMLINFINE	EQ	07-Jan-2021	124.25	125.10	126.70	122.80	123.95	123.50	123.95	306476	379.88	3999	203653	66.45
CAMS	EQ	07-Jan-2021	1783.90	1800.10	1826.00	1768.00	1815.00	1807.45	1795.34	118012	2118.72	13720	51114	43.31
CANBK	EQ	07-Jan-2021	132.10	134.00	135.00	131.80	133.20	133.00	133.47	18963857	25311.60	60249	3545287	18.69
CANDC	BZ	07-Jan-2021	7.15	6.85	7.00	6.80	6.80	6.95	6.86	11734	0.80	58	-	-
CANFINHOME	EQ	07-Jan-2021	482.70	485.50	499.00	483.25	492.50	494.55	492.05	581206	2859.82	17098	311656	53.62
CANTABIL	EQ	07-Jan-2021	379.20	383.80	387.55	375.25	380.55	379.05	382.52	142457	544.92	7075	22994	16.14
CAPACITE	EQ	07-Jan-2021	179.65	184.65	187.40	183.30	184.70	184.50	184.97	126182	233.40	4541	76407	60.55
CAPLIPOINT	EQ	07-Jan-2021	503.35	507.90	507.95	494.00	498.35	499.15	500.88	125475	628.48	7330	74894	59.69
CAPTRUST	EQ	07-Jan-2021	100.15	101.45	104.00	100.40	101.30	101.65	101.62	12448	12.65	286	7852	63.08
CARBORUNIV	EQ	07-Jan-2021	405.05	406.30	410.80	403.60	407.10	405.65	406.68	184740	751.30	4735	107087	57.97
CAREERP	EQ	07-Jan-2021	161.75	164.80	164.80	161.25	162.05	161.80	162.68	22341	36.34	458	10901	48.79
CARERATING	EQ	07-Jan-2021	514.15	518.20	522.00	510.40	513.10	513.30	514.92	118231	608.79	5591	59846	50.62
CASTEXTECH	BE	07-Jan-2021	0.70	0.75	0.75	0.75	0.75	0.75	0.75	917422	6.88	127	-	-
CASTROLIND	EQ	07-Jan-2021	125.85	126.55	128.65	126.15	128.45	128.10	127.51	2261978	2884.17	13743	1307876	57.82
CCHHL	BE	07-Jan-2021	5.50	5.30	5.75	5.30	5.50	5.55	5.51	75224	4.14	184	-	-
CCL	EQ	07-Jan-2021	260.70	263.90	264.40	261.00	262.25	261.85	262.29	108828	285.45	3249	59982	55.12
CDSL	EQ	07-Jan-2021	522.25	529.00	551.00	525.00	543.00	540.20	542.87	3199768	17370.58	85785	1001678	31.30
CEATLTD	EQ	07-Jan-2021	1146.05	1156.05	1168.00	1146.65	1159.95	1153.70	1158.57	133440	1546.00	10644	57081	42.78
CEBBCO	EQ	07-Jan-2021	22.40	23.50	23.70	22.00	22.30	22.50	22.86	117782	26.92	792	65616	55.71
CELEBRITY	EQ	07-Jan-2021	6.85	7.15	7.15	6.65	7.15	7.15	7.00	390047	27.32	640	304814	78.15
CENTENKA	EQ	07-Jan-2021	207.40	210.00	213.50	207.10	209.30	209.20	209.95	39985	83.95	737	28653	71.66
CENTEXT	BE	07-Jan-2021	5.30	5.40	5.50	5.20	5.40	5.40	5.32	250063	13.30	360	-	-
CENTRALBK	EQ	07-Jan-2021	14.00	14.10	14.20	14.00	14.05	14.05	14.10	3606445	508.49	3852	1856703	51.48
CENTRUM	EQ	07-Jan-2021	17.65	17.85	18.10	17.50	17.70	17.65	17.89	578548	103.52	1597	417256	72.12
CENTUM	EQ	07-Jan-2021	450.20	459.70	459.70	450.00	454.00	451.30	453.68	10635	48.25	674	6214	58.43
CENTURYPLY	EQ	07-Jan-2021	244.40	244.50	251.80	240.10	243.85	245.45	247.65	295265	731.22	6916	119953	40.63
CENTURYTEX	EQ	07-Jan-2021	417.95	427.50	432.40	414.20	417.50	416.95	421.60	1696143	7150.92	42374	804232	47.42
CERA	EQ	07-Jan-2021	3472.95	3472.95	3555.15	3432.85	3536.00	3535.35	3501.72	14812	518.67	3967	5635	38.04
CEREBRAINT	EQ	07-Jan-2021	35.35	35.35	36.20	34.50	34.50	34.85	35.42	157741	55.88	617	100620	63.79
CESC	EQ	07-Jan-2021	622.55	627.35	636.00	620.55	622.55	622.50	624.44	205050	1280.41	6264	139521	68.04
CESCVENT	EQ	07-Jan-2021	319.05	327.00	327.00	315.00	315.60	316.00	318.11	39966	127.14	1833	26935	67.39
CGCL	EQ	07-Jan-2021	315.05	315.00	318.00	311.10	315.00	315.60	314.35	81080	254.87	4621	16153	19.92
CGPOWER	EQ	07-Jan-2021	43.25	43.55	44.50	42.90	43.10	43.10	43.31	2063753	893.91	5959	1374923	66.62
CHALET	EQ	07-Jan-2021	185.70	187.00	188.55	184.55	185.90	185.15	186.62	172877	322.62	2909	99095	57.32
CHAMBLFERT	EQ	07-Jan-2021	244.95	247.50	247.90	239.00	240.40	240.85	242.72	634542	1540.17	20784	368219	58.03
CHEMBOND	EQ	07-Jan-2021	174.10	175.00	183.80	174.15	179.00	179.35	180.49	31422	56.71	723	19515	62.11
CHEMCON	EQ	07-Jan-2021	471.40	474.40	481.50	472.00	474.00	473.00	475.94	327805	1560.16	8790	92649	28.26
CHEMFAB	EQ	07-Jan-2021	147.95	151.85	153.00	147.45	149.95	149.40	149.81	10180	15.25	296	5933	58.28
CHENNPETRO	EQ	07-Jan-2021	108.95	109.70	111.55	108.70	110.35	109.85	110.09	657033	723.35	5728	237554	36.16
CHOLAFIN	EQ	07-Jan-2021	434.85	437.85	440.25	428.80	432.90	431.35	433.41	4227651	18322.91	40736	1153428	27.28
CHOLAHLDNG	EQ	07-Jan-2021	586.50	589.45	595.00	577.45	585.00	580.60	585.20	494543	2894.06	7219	447764	90.54
CHROMATIC	BZ	07-Jan-2021	1.05	1.10	1.10	1.10	1.10	1.10	1.10	25440	0.28	56	-	-
CIGNITITEC	EQ	07-Jan-2021	381.90	384.00	397.00	382.05	383.05	384.30	388.56	101440	394.16	1875	80979	79.83
CINELINE	EQ	07-Jan-2021	41.55	41.70	42.70	40.60	41.05	41.25	41.73	174507	72.83	1400	51799	29.68
CINEVISTA	EQ	07-Jan-2021	7.15	7.15	7.40	7.00	7.25	7.25	7.15	9798	0.70	60	8419	85.93
CIPLA	EQ	07-Jan-2021	824.80	830.00	830.45	818.00	829.40	826.55	824.16	2879675	23733.08	60348	844709	29.33
CKPLEISURE	SM	07-Jan-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	4000	0.12	1	4000	100.00
CLEDUCATE	EQ	07-Jan-2021	69.20	70.60	76.10	69.60	76.10	76.10	72.79	145290	105.76	2057	92982	64.00
CLNINDIA	EQ	07-Jan-2021	377.35	381.00	382.00	372.00	374.00	374.30	377.26	40556	153.00	1459	21891	53.98
CMICABLES	BE	07-Jan-2021	41.60	43.15	43.15	41.05	42.05	42.10	41.85	13785	5.77	106	-	-
CMMIPL	SM	07-Jan-2021	3.35	3.50	3.50	3.50	3.50	3.50	3.50	3000	0.11	1	3000	100.00
CNOVAPETRO	BE	07-Jan-2021	7.45	7.45	7.50	7.15	7.20	7.20	7.31	577	0.04	9	-	-
COALINDIA	EQ	07-Jan-2021	135.10	136.50	137.50	135.50	136.50	136.50	136.29	17298525	23575.82	83089	7517934	43.46
COCHINSHIP	EQ	07-Jan-2021	384.45	385.50	390.00	384.25	385.50	385.15	386.01	259149	1000.33	5926	142442	54.97
COFORGE	EQ	07-Jan-2021	2801.55	2830.00	2850.00	2730.00	2749.70	2740.80	2762.84	353906	9777.85	22754	99896	28.23
COLPAL	EQ	07-Jan-2021	1597.60	1601.35	1615.00	1587.30	1588.50	1592.10	1602.08	379964	6087.34	22420	175541	46.20
COMPINFO	EQ	07-Jan-2021	17.15	17.50	18.30	16.80	17.00	16.90	17.39	440015	76.53	1468	231554	52.62
COMPUSOFT	BE	07-Jan-2021	9.85	9.85	10.00	9.40	9.70	9.65	9.72	59384	5.77	251	-	-
CONCOR	EQ	07-Jan-2021	433.95	438.15	442.00	429.30	432.05	431.30	435.70	3263640	14219.69	62753	1267348	38.83
CONFIPET	EQ	07-Jan-2021	39.70	40.85	40.85	39.10	39.35	39.40	39.83	455423	181.40	2488	249580	54.80
CONSOFINVT	EQ	07-Jan-2021	45.30	43.90	47.55	43.90	45.05	45.30	45.71	17434	7.97	73	16042	92.02
CONTROLPR	EQ	07-Jan-2021	249.60	251.05	254.90	246.85	248.00	248.10	249.51	8686	21.67	449	5084	58.53
CORALFINAC	EQ	07-Jan-2021	23.60	23.95	23.95	23.10	23.85	23.45	23.62	16135	3.81	184	12083	74.89
CORDSCABLE	EQ	07-Jan-2021	47.75	48.00	49.90	48.00	48.80	48.65	48.87	109278	53.40	1139	68701	62.87
COROMANDEL	EQ	07-Jan-2021	815.70	822.00	825.90	809.00	809.50	812.80	819.09	676453	5540.75	13565	464953	68.73
COSMOFILMS	EQ	07-Jan-2021	443.65	448.00	458.20	446.00	451.50	452.85	453.69	61200	277.66	2119	34050	55.64
COUNCODOS	BE	07-Jan-2021	4.00	4.20	4.20	4.20	4.20	4.20	4.20	87605	3.68	257	-	-
COX&KINGS	BZ	07-Jan-2021	1.75	1.80	1.80	1.70	1.75	1.70	1.73	433823	7.50	423	-	-
CPSEETF	EQ	07-Jan-2021	20.92	20.94	21.22	20.92	21.09	21.09	21.12	10269288	2168.64	2921	9937023	96.76
CREATIVE	EQ	07-Jan-2021	113.30	116.45	117.20	111.60	113.90	114.40	114.91	45454	52.23	257	5448	11.99
CREATIVEYE	EQ	07-Jan-2021	3.95	3.95	4.10	3.85	3.95	3.95	4.04	58404	2.36	141	47933	82.07
CREDITACC	EQ	07-Jan-2021	764.70	771.90	782.60	762.20	779.20	779.15	774.39	85944	665.54	6528	47099	54.80
CREST	EQ	07-Jan-2021	103.85	104.50	107.90	103.55	105.00	104.85	106.05	26983	28.61	861	16516	61.21
CRISIL	EQ	07-Jan-2021	1913.75	1935.00	1960.00	1920.00	1953.00	1946.35	1942.88	37382	726.29	3097	26452	70.76
CROMPTON	EQ	07-Jan-2021	383.90	388.00	402.00	385.50	393.20	395.05	393.44	1742941	6857.40	41530	1108808	63.62
CSBBANK	EQ	07-Jan-2021	227.50	229.50	241.40	225.55	237.65	237.85	235.33	1533987	3609.88	23640	584722	38.12
CTE	EQ	07-Jan-2021	48.85	50.00	51.25	49.05	50.75	50.85	50.53	22654	11.45	163	18555	81.91
CUB	EQ	07-Jan-2021	182.65	184.45	186.00	183.35	184.75	184.95	184.74	2185259	4037.13	14502	1606680	73.52
CUBEXTUB	BE	07-Jan-2021	18.80	19.30	19.70	18.00	18.55	18.60	18.83	17299	3.26	67	-	-
CUMMINSIND	EQ	07-Jan-2021	610.35	615.00	646.30	612.00	643.00	643.30	632.28	2347094	14840.30	54642	595270	25.36
CUPID	EQ	07-Jan-2021	240.00	240.60	245.50	235.90	238.20	239.20	239.79	109938	263.62	2589	63477	57.74
CYBERMEDIA	EQ	07-Jan-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	150	0.00	1	150	100.00
CYBERTECH	EQ	07-Jan-2021	149.85	150.55	154.00	142.40	143.80	143.65	144.83	651670	943.84	9049	295259	45.31
CYIENT	EQ	07-Jan-2021	537.45	538.95	554.00	529.05	533.00	535.20	540.21	503208	2718.39	24861	307630	61.13
DAAWAT	EQ	07-Jan-2021	57.35	57.70	58.50	57.10	57.75	57.65	57.83	1525989	882.53	6708	783314	51.33
DABUR	EQ	07-Jan-2021	534.10	537.40	539.30	533.40	535.00	535.20	536.05	1850927	9921.89	29708	718155	38.80
DALBHARAT	EQ	07-Jan-2021	1171.50	1180.90	1212.00	1151.95	1168.00	1168.35	1182.53	212300	2510.52	25968	109754	51.70
DALMIASUG	EQ	07-Jan-2021	146.85	148.05	148.65	142.05	142.85	142.80	144.95	239787	347.57	2413	124101	51.75
DAMODARIND	EQ	07-Jan-2021	36.10	37.95	38.00	35.60	36.55	37.00	36.82	18755	6.91	95	13837	73.78
DANGEE	EQ	07-Jan-2021	128.15	127.70	130.00	125.05	129.80	127.40	127.36	10688	13.61	108	8518	79.70
DATAMATICS	EQ	07-Jan-2021	122.25	123.55	124.90	119.35	122.75	122.90	122.00	345516	421.53	4882	154628	44.75
DBCORP	EQ	07-Jan-2021	83.80	83.95	86.00	83.60	84.85	84.65	84.96	870154	739.30	2855	677313	77.84
DBL	EQ	07-Jan-2021	391.95	395.80	425.00	391.90	418.05	417.20	415.01	1884955	7822.82	46199	405381	21.51
DBREALTY	BE	07-Jan-2021	15.15	15.90	15.90	15.80	15.90	15.90	15.90	558685	88.81	699	-	-
DBSTOCKBRO	EQ	07-Jan-2021	10.70	10.70	10.75	10.40	10.75	10.75	10.65	7400	0.79	42	4882	65.97
DCAL	EQ	07-Jan-2021	139.80	140.75	146.40	138.75	143.00	142.95	143.22	777817	1113.96	8246	334733	43.03
DCBBANK	EQ	07-Jan-2021	124.00	125.10	125.85	122.00	122.85	122.60	123.82	1641004	2031.94	12245	785385	47.86
DCM	BE	07-Jan-2021	27.90	28.50	28.70	27.90	28.10	28.10	28.32	27131	7.68	91	-	-
DCMFINSERV	EQ	07-Jan-2021	1.90	1.95	1.95	1.90	1.95	1.95	1.94	27372	0.53	29	27372	100.00
DCMNVL	BE	07-Jan-2021	64.30	67.50	67.50	65.50	67.50	67.50	67.32	45592	30.69	156	-	-
DCMSHRIRAM	EQ	07-Jan-2021	389.75	391.00	398.00	386.00	388.00	388.40	391.24	50448	197.37	2035	28174	55.85
DCW	EQ	07-Jan-2021	18.90	19.00	19.70	18.85	19.00	19.00	19.17	850656	163.04	1477	554194	65.15
DECCANCE	EQ	07-Jan-2021	371.60	372.10	388.65	372.10	377.00	380.30	383.05	182752	700.04	5362	75288	41.20
DEEPAKFERT	EQ	07-Jan-2021	159.00	158.65	160.45	157.85	158.70	158.30	159.03	234747	373.32	2794	131486	56.01
DEEPAKNTR	EQ	07-Jan-2021	1033.10	1036.00	1072.50	1036.00	1063.00	1059.50	1060.32	1276096	13530.70	49979	421471	33.03
DEEPENR	EQ	07-Jan-2021	45.65	45.65	46.35	44.30	44.50	44.65	45.03	42643	19.20	549	27995	65.65
DELTACORP	EQ	07-Jan-2021	156.00	156.80	160.00	153.40	154.85	154.50	156.43	2219608	3472.11	21696	997834	44.96
DELTAMAGNT	BE	07-Jan-2021	28.95	29.40	29.50	27.55	27.65	27.70	27.90	13323	3.72	63	-	-
DEN	EQ	07-Jan-2021	65.65	70.90	70.90	65.25	65.85	66.05	67.68	4408144	2983.50	25366	2021081	45.85
DENORA	EQ	07-Jan-2021	268.70	272.20	287.15	270.10	276.30	278.70	279.94	34708	97.16	1584	15610	44.98
DFMFOODS	EQ	07-Jan-2021	404.30	415.50	415.95	399.45	408.00	405.65	405.08	76190	308.63	2973	40928	53.72
DGCONTENT	EQ	07-Jan-2021	15.35	15.55	16.10	14.70	16.10	15.95	15.84	48186	7.63	216	44793	92.96
DHAMPURSUG	EQ	07-Jan-2021	173.30	174.55	177.00	171.70	172.00	172.40	174.03	294942	513.28	3939	105767	35.86
DHANBANK	EQ	07-Jan-2021	14.15	14.20	14.35	14.15	14.15	14.15	14.21	569289	80.89	1485	420603	73.88
DHANI	EQ	07-Jan-2021	309.85	312.80	345.00	308.85	341.05	339.55	330.50	2498474	8257.47	29250	1144518	45.81
DHANILOANS	N1	07-Jan-2021	1073.00	1061.00	1061.00	1061.00	1061.00	1061.00	1061.00	7	0.07	1	7	100.00
DHANILOANS	N2	07-Jan-2021	1180.00	1180.00	1190.00	1180.00	1190.00	1190.00	1185.00	100	1.19	4	100	100.00
DHANILOANS	N3	07-Jan-2021	1000.00	1000.00	1015.00	1000.00	1010.00	1007.60	1009.30	186	1.88	7	186	100.00
DHANILOANS	N5	07-Jan-2021	1101.10	1098.00	1110.00	1098.00	1110.00	1110.00	1109.88	120	1.33	17	120	100.00
DHANILOANS	N6	07-Jan-2021	1000.00	1000.00	1001.00	1000.00	1001.00	1001.00	1000.01	131	1.31	4	131	100.00
DHANILOANS	N7	07-Jan-2021	990.00	999.00	999.00	999.00	999.00	999.00	999.00	35	0.35	5	35	100.00
DHANILOANS	N8	07-Jan-2021	1001.12	1000.01	1000.01	1000.00	1000.01	1000.01	1000.00	200	2.00	3	200	100.00
DHANIPP	E1	07-Jan-2021	175.65	178.70	194.70	174.10	191.55	192.25	187.28	352724	660.58	3092	124041	35.17
DHANUKA	EQ	07-Jan-2021	793.40	805.00	815.00	795.30	801.00	799.20	800.56	81821	655.03	5378	47535	58.10
DHARSUGAR	BE	07-Jan-2021	6.00	6.25	6.25	5.90	5.95	5.95	6.03	27670	1.67	87	-	-
DHFL	EQ	07-Jan-2021	27.10	25.75	25.75	25.75	25.75	25.75	25.75	1303521	335.66	4982	1302249	99.90
DHFL	N4	07-Jan-2021	328.00	362.80	362.80	362.80	362.80	362.80	362.80	104	0.38	2	104	100.00
DHFL	N6	07-Jan-2021	330.00	335.10	341.00	335.10	341.00	341.00	336.59	390	1.31	5	390	100.00
DHFL	NA	07-Jan-2021	380.00	417.95	417.95	380.00	380.00	380.00	398.98	4	0.02	3	4	100.00
DHFL	NC	07-Jan-2021	377.00	309.00	377.50	309.00	370.00	370.00	372.50	4794	17.86	18	4594	95.83
DHFL	NP	07-Jan-2021	370.20	370.00	374.00	360.76	366.90	366.80	369.68	4121	15.23	28	3826	92.84
DHFL	NQ	07-Jan-2021	349.81	349.99	350.00	342.01	349.00	349.00	349.08	266	0.93	14	259	97.37
DHFL	NS	07-Jan-2021	350.05	318.80	356.50	318.80	356.50	356.50	356.23	2001	7.13	4	2001	100.00
DHFL	NX	07-Jan-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	625	2.19	6	625	100.00
DHFL	NY	07-Jan-2021	347.99	350.00	350.99	350.00	350.99	350.99	350.50	100	0.35	2	100	100.00
DHUNINV	EQ	07-Jan-2021	268.20	266.35	268.00	265.00	265.05	265.30	265.38	1307	3.47	118	1116	85.39
DIAMONDYD	EQ	07-Jan-2021	666.45	672.95	680.00	653.65	659.00	658.10	666.17	6302	41.98	401	4130	65.53
DICIND	EQ	07-Jan-2021	403.60	407.90	413.00	395.50	404.75	403.80	406.24	18761	76.21	591	13891	74.04
DIGISPICE	BE	07-Jan-2021	27.80	29.15	29.15	29.15	29.15	29.15	29.15	3921	1.14	20	-	-
DIGJAMLTD	BZ	07-Jan-2021	4.80	5.00	5.00	5.00	5.00	5.00	5.00	15172	0.76	23	-	-
DISHTV	EQ	07-Jan-2021	12.75	12.95	12.95	12.75	12.80	12.80	12.84	8169123	1048.61	10760	4059164	49.69
DIVISLAB	EQ	07-Jan-2021	3879.85	3890.00	3904.00	3791.00	3809.90	3803.05	3823.05	731225	27955.13	74525	315133	43.10
DIXON	EQ	07-Jan-2021	14445.35	15000.00	15950.00	14839.45	15843.95	15652.70	15355.29	104550	16053.96	39016	40893	39.11
DLF	EQ	07-Jan-2021	241.05	244.90	249.30	242.60	244.35	245.40	246.01	16159966	39755.57	112488	4434633	27.44
DLINKINDIA	EQ	07-Jan-2021	114.85	115.95	116.55	114.20	114.70	114.60	115.25	128860	148.52	2036	70637	54.82
DMART	EQ	07-Jan-2021	2914.95	2971.70	3008.00	2880.00	2910.00	2921.45	2941.77	872261	25659.93	73546	260420	29.86
DOLAT	EQ	07-Jan-2021	61.25	62.05	62.70	58.65	59.65	59.45	60.78	408370	248.20	2008	283164	69.34
DOLLAR	EQ	07-Jan-2021	233.55	235.90	237.80	232.00	234.00	233.20	235.37	81133	190.96	2292	40638	50.09
DONEAR	EQ	07-Jan-2021	40.60	41.30	41.40	38.10	38.80	38.50	39.84	318506	126.88	2709	184072	57.79
DPABHUSHAN	EQ	07-Jan-2021	94.15	95.10	99.00	91.55	94.45	94.45	95.68	6022	5.76	186	3980	66.09
DPSCLTD	EQ	07-Jan-2021	16.35	17.80	17.80	15.10	15.90	16.15	16.93	1061864	179.79	2897	550299	51.82
DPWIRES	EQ	07-Jan-2021	84.80	86.05	87.35	84.10	86.90	86.90	86.24	2539	2.19	108	1220	48.05
DQE	BZ	07-Jan-2021	1.50	1.45	1.55	1.45	1.55	1.50	1.50	55098	0.83	51	-	-
DREDGECORP	EQ	07-Jan-2021	319.05	321.85	328.50	319.05	320.00	320.85	323.48	122602	396.60	2905	28633	23.35
DRREDDY	EQ	07-Jan-2021	5288.30	5301.00	5325.00	5253.00	5285.25	5270.90	5281.31	653293	34502.44	43994	214943	32.90
DRSDILIP	SM	07-Jan-2021	70.00	70.00	70.00	70.00	70.00	70.00	70.00	1600	1.12	1	1600	100.00
DSML	SM	07-Jan-2021	9.85	9.40	9.40	9.40	9.40	9.40	9.40	6000	0.56	1	6000	100.00
DSSL	EQ	07-Jan-2021	66.60	66.90	69.90	63.60	69.80	69.45	66.91	132690	88.79	2189	53528	40.34
DTIL	EQ	07-Jan-2021	260.70	260.30	266.55	260.30	261.05	261.60	262.48	3759	9.87	180	2644	70.34
DUCON	BE	07-Jan-2021	7.65	7.30	7.30	7.30	7.30	7.30	7.30	39315	2.87	88	-	-
DVL	EQ	07-Jan-2021	72.80	72.90	75.20	72.90	73.50	73.55	73.93	8480	6.27	222	5830	68.75
DWARKESH	EQ	07-Jan-2021	32.25	32.50	33.35	31.95	32.10	32.15	32.54	1242611	404.32	3229	611966	49.25
DYNAMATECH	EQ	07-Jan-2021	810.35	816.50	825.00	805.60	816.25	817.65	815.39	6071	49.50	564	4055	66.79
DYNPRO	EQ	07-Jan-2021	253.75	255.20	285.90	255.20	277.15	278.15	273.48	490192	1340.58	9253	215045	43.87
E2E	SM	07-Jan-2021	58.25	55.35	58.50	55.35	55.35	55.40	56.35	46000	25.92	23	32000	69.57
EASUNREYRL	BZ	07-Jan-2021	2.75	2.80	2.85	2.80	2.85	2.85	2.82	3185	0.09	7	-	-
EBBETF0423	EQ	07-Jan-2021	1112.67	1113.00	1113.00	1112.55	1112.66	1112.66	1112.67	3688	41.04	82	3459	93.79
EBBETF0425	EQ	07-Jan-2021	1028.41	1027.00	1030.49	1027.00	1030.49	1029.55	1030.13	3183	32.79	82	3074	96.58
EBBETF0430	EQ	07-Jan-2021	1138.07	1139.00	1139.00	1135.07	1137.51	1137.52	1137.94	6168	70.19	48	6008	97.41
EBBETF0431	EQ	07-Jan-2021	1021.89	1022.00	1022.98	1020.21	1022.50	1022.88	1022.48	3547	36.27	75	3200	90.22
EBIXFOREX	EQ	07-Jan-2021	504.40	511.85	515.25	504.00	512.25	509.85	509.53	2269	11.56	187	755	33.27
ECLERX	EQ	07-Jan-2021	903.80	904.80	921.95	895.50	897.00	901.35	905.36	109868	994.70	9474	68935	62.74
ECLFINANCE	NF	07-Jan-2021	1026.00	1027.00	1027.00	1025.00	1025.00	1025.00	1025.38	190	1.95	4	190	100.00
ECLFINANCE	NG	07-Jan-2021	960.00	960.00	960.00	960.00	960.00	960.00	960.00	153	1.47	4	153	100.00
ECLFINANCE	NH	07-Jan-2021	1184.93	1150.00	1190.00	1150.00	1190.00	1190.00	1189.60	303	3.60	3	303	100.00
ECLFINANCE	NI	07-Jan-2021	983.00	984.99	984.99	984.99	984.99	984.99	984.99	8	0.08	2	8	100.00
ECLFINANCE	NJ	07-Jan-2021	943.00	943.00	943.00	943.00	943.00	943.00	943.00	358	3.38	12	358	100.00
ECLFINANCE	NK	07-Jan-2021	899.99	900.00	900.00	899.99	900.00	899.99	900.00	135	1.21	4	135	100.00
ECLFINANCE	NM	07-Jan-2021	978.00	990.00	990.00	990.00	990.00	990.00	990.00	2	0.02	2	2	100.00
ECLFINANCE	NN	07-Jan-2021	1194.98	1174.00	1191.99	1172.01	1191.99	1174.67	1174.68	28	0.33	5	27	96.43
ECLFINANCE	NO	07-Jan-2021	972.50	965.00	972.00	955.00	966.10	966.85	962.95	180	1.73	12	130	72.22
ECLFINANCE	NP	07-Jan-2021	966.02	988.90	988.90	965.50	965.50	965.50	977.20	50	0.49	2	50	100.00
ECLFINANCE	NQ	07-Jan-2021	1164.00	1161.00	1161.00	1101.01	1101.01	1101.01	1141.00	3	0.03	2	3	100.00
ECLFINANCE	NR	07-Jan-2021	983.39	983.00	985.00	982.00	984.00	984.00	984.52	1320	13.00	24	1320	100.00
ECLFINANCE	NS	07-Jan-2021	980.00	984.90	986.00	984.90	985.00	985.33	985.08	416	4.10	7	416	100.00
EDELWEISS	EQ	07-Jan-2021	70.70	71.75	71.90	70.20	70.65	70.55	70.76	1053304	745.29	20294	709465	67.36
EDUCOMP	BZ	07-Jan-2021	4.20	4.40	4.40	4.20	4.25	4.35	4.33	232304	10.07	237	-	-
EHFLNCD	N3	07-Jan-2021	1023.75	1027.00	1040.00	1027.00	1040.00	1040.00	1027.02	586	6.02	6	586	100.00
EHFLNCD	N5	07-Jan-2021	965.00	965.00	965.00	965.00	965.00	965.00	965.00	19	0.18	5	19	100.00
EHFLNCD	N6	07-Jan-2021	923.75	920.00	923.00	920.00	920.00	920.00	922.61	1121	10.34	7	1121	100.00
EICHERMOT	EQ	07-Jan-2021	2645.35	2660.00	2715.65	2640.75	2651.00	2649.80	2674.57	1250528	33446.22	53630	227510	18.19
EIDPARRY	EQ	07-Jan-2021	335.20	339.65	339.85	330.00	332.80	331.65	334.18	295748	988.34	7247	181567	61.39
EIFFL	SM	07-Jan-2021	92.00	92.00	92.00	92.00	92.00	92.00	92.00	800	0.74	1	800	100.00
EIHAHOTELS	EQ	07-Jan-2021	286.75	288.00	291.55	281.35	283.00	284.15	283.89	17480	49.62	694	9372	53.62
EIHOTEL	EQ	07-Jan-2021	96.45	96.95	98.60	96.15	97.95	97.55	97.58	777225	758.39	7914	405819	52.21
EIMCOELECO	EQ	07-Jan-2021	378.70	390.00	390.00	374.00	377.00	377.00	380.37	5373	20.44	821	1832	34.10
EKC	EQ	07-Jan-2021	55.25	56.90	58.00	54.40	58.00	58.00	57.29	646394	370.33	2782	384052	59.41
ELECON	EQ	07-Jan-2021	53.00	53.10	54.85	52.10	52.80	52.85	53.18	431601	229.54	3785	214486	49.70
ELECTCAST	EQ	07-Jan-2021	23.05	23.15	23.55	22.80	22.90	22.95	23.09	947703	218.79	2710	544244	57.43
ELECTHERM	EQ	07-Jan-2021	122.85	124.50	125.75	121.50	122.05	123.00	123.43	31242	38.56	762	13907	44.51
ELGIEQUIP	EQ	07-Jan-2021	158.85	158.85	160.70	155.10	158.00	159.25	159.51	204962	326.94	2496	155300	75.77
ELGIRUBCO	EQ	07-Jan-2021	23.30	23.90	24.10	23.25	23.40	23.35	23.65	30376	7.18	202	21221	69.86
EMAMILTD	EQ	07-Jan-2021	450.30	457.00	462.40	444.90	452.00	451.55	454.98	1435982	6533.48	49206	824144	57.39
EMAMIPAP	EQ	07-Jan-2021	105.10	107.90	107.90	103.05	104.25	105.10	105.38	21709	22.88	504	9086	41.85
EMAMIREAL	EQ	07-Jan-2021	59.35	60.95	62.30	60.95	62.30	62.30	62.26	37332	23.24	185	30915	82.81
EMBASSY	RR	07-Jan-2021	351.50	351.15	355.94	351.15	352.80	352.18	354.18	521000	1845.29	2219	406600	78.04
EMCO	BZ	07-Jan-2021	2.35	2.35	2.45	2.35	2.45	2.45	2.45	16185	0.40	22	-	-
EMKAY	EQ	07-Jan-2021	73.55	74.25	76.40	74.25	74.75	74.80	75.28	23443	17.65	345	14222	60.67
EMKAYTOOLS	SM	07-Jan-2021	120.00	115.00	122.00	115.00	122.00	122.00	118.33	1800	2.13	3	1200	66.67
EMMBI	EQ	07-Jan-2021	82.85	82.85	90.00	82.80	82.80	82.95	83.90	61726	51.79	954	35147	56.94
EMOFSR1RDP	MF	07-Jan-2021	12.06	12.10	12.21	12.10	12.21	12.21	12.10	21225	2.57	7	21225	100.00
EMOFSR1RGG	MF	07-Jan-2021	12.14	12.14	12.30	12.01	12.25	12.29	12.19	130440	15.90	57	129440	99.23
ENDURANCE	EQ	07-Jan-2021	1439.95	1442.00	1465.00	1416.85	1438.80	1443.40	1434.79	235201	3374.64	27793	174432	74.16
ENERGYDEV	EQ	07-Jan-2021	11.35	11.80	11.90	11.60	11.90	11.90	11.87	91755	10.89	304	78518	85.57
ENGINERSIN	EQ	07-Jan-2021	77.55	78.10	79.20	77.75	79.00	78.80	78.71	2491594	1961.13	15489	1151801	46.23
ENIL	EQ	07-Jan-2021	176.45	177.10	179.40	172.70	173.60	173.80	175.31	115547	202.56	1547	66941	57.93
EPL	EQ	07-Jan-2021	259.15	258.10	259.95	257.00	257.70	257.50	258.42	231198	597.45	4919	194255	84.02
EQ30	EQ	07-Jan-2021	421.00	421.00	421.00	421.00	421.00	421.00	421.00	6	0.03	2	6	100.00
EQUITAS	EQ	07-Jan-2021	68.10	68.30	74.90	67.85	73.55	73.15	72.45	8999727	6520.23	35701	3249495	36.11
EQUITASBNK	EQ	07-Jan-2021	37.65	37.90	42.35	37.35	40.10	39.90	40.17	10240657	4113.49	24770	4124426	40.28
ERFLNCDI	N1	07-Jan-2021	995.00	995.00	995.00	995.00	995.00	995.00	995.00	2	0.02	1	2	100.00
ERFLNCDI	N2	07-Jan-2021	1060.06	1058.00	1070.00	1058.00	1070.00	1070.00	1058.46	26	0.28	2	26	100.00
ERFLNCDI	N4	07-Jan-2021	1000.00	1000.00	1008.80	980.00	1008.80	991.45	990.61	997	9.88	23	773	77.53
ERFLNCDI	N5	07-Jan-2021	880.00	880.00	880.00	865.05	866.00	866.00	878.54	1035	9.09	9	1035	100.00
ERFLNCDI	N6	07-Jan-2021	914.13	914.13	914.13	914.13	914.13	914.13	914.13	50	0.46	1	50	100.00
ERIS	EQ	07-Jan-2021	597.95	599.10	615.00	599.10	609.55	612.50	609.88	225764	1376.89	19689	130488	57.80
EROSMEDIA	EQ	07-Jan-2021	23.70	24.10	24.35	23.60	23.85	23.75	23.93	449576	107.59	806	383669	85.34
ESABINDIA	EQ	07-Jan-2021	1893.70	1902.95	1929.85	1821.00	1821.00	1831.45	1861.29	11436	212.86	1432	6681	58.42
ESCORTS	EQ	07-Jan-2021	1294.40	1310.00	1329.70	1303.55	1317.00	1317.10	1317.68	2230665	29393.06	83978	588774	26.39
ESSARSHPNG	EQ	07-Jan-2021	10.00	10.20	10.20	9.90	9.90	9.95	10.06	41499	4.17	229	32819	79.08
ESTER	EQ	07-Jan-2021	125.15	126.45	129.50	125.25	126.50	126.80	127.80	421825	539.09	6969	206184	48.88
EUROCERA	BZ	07-Jan-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	3892	0.07	4	-	-
EUROMULTI	BZ	07-Jan-2021	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2416	0.04	10	-	-
EVEREADY	EQ	07-Jan-2021	207.20	209.00	213.00	205.00	207.00	207.00	207.83	287701	597.93	5174	168395	58.53
EVERESTIND	EQ	07-Jan-2021	331.35	333.70	337.25	330.10	334.00	331.70	333.32	41545	138.48	1765	20058	48.28
EXCEL	BE	07-Jan-2021	3.05	2.90	2.90	2.90	2.90	2.90	2.90	70804	2.05	144	-	-
EXCELINDUS	EQ	07-Jan-2021	844.85	837.05	951.75	837.05	916.00	917.45	913.90	256641	2345.45	14706	63577	24.77
EXIDEIND	EQ	07-Jan-2021	193.80	195.45	200.00	194.80	197.35	197.05	197.67	6214108	12283.35	50411	2194356	35.31
EXPLEOSOL	EQ	07-Jan-2021	543.40	546.00	569.85	545.10	551.00	552.20	556.64	33225	184.95	2083	14284	42.99
FACT	EQ	07-Jan-2021	62.00	62.15	65.25	62.15	63.60	63.35	63.66	403821	257.08	2892	138006	34.18
FAIRCHEMOR	BE	07-Jan-2021	628.05	639.00	659.45	622.05	659.45	659.45	651.16	70096	456.44	509	-	-
FCL	EQ	07-Jan-2021	62.30	63.55	63.85	62.10	62.35	62.65	62.91	347965	218.90	2349	228300	65.61
FCONSUMER	EQ	07-Jan-2021	8.25	8.35	8.40	8.20	8.25	8.20	8.28	4920394	407.37	8071	2459065	49.98
FCSSOFT	BE	07-Jan-2021	1.10	1.15	1.15	1.15	1.15	1.15	1.15	4295261	49.40	1484	-	-
FDC	EQ	07-Jan-2021	330.15	334.45	334.45	328.20	329.50	329.75	330.49	79012	261.12	2899	51875	65.65
FEDERALBNK	EQ	07-Jan-2021	72.70	74.90	76.50	73.25	75.65	75.65	74.76	51330375	38373.78	93179	14007099	27.29
FEL	EQ	07-Jan-2021	11.20	11.30	11.35	11.10	11.20	11.15	11.20	784101	87.79	1423	444265	56.66
FELDVR	EQ	07-Jan-2021	14.00	14.30	14.30	13.50	13.55	13.65	13.74	113067	15.53	400	72645	64.25
FELIX	SM	07-Jan-2021	36.50	36.20	36.20	36.20	36.20	36.20	36.20	8000	2.90	2	8000	100.00
FIEMIND	EQ	07-Jan-2021	558.50	559.95	569.00	555.50	561.00	558.60	561.41	31024	174.17	1790	17308	55.79
FILATEX	EQ	07-Jan-2021	67.15	69.45	72.00	65.50	70.00	68.50	69.74	4732307	3300.44	12302	3164318	66.87
FILDF2GPD	MF	07-Jan-2021	0.45	0.49	0.49	0.49	0.49	0.49	0.49	2	0.00	1	2	100.00
FINCABLES	EQ	07-Jan-2021	368.10	373.00	409.00	372.00	407.80	401.30	389.85	1662988	6483.24	41288	754906	45.39
FINEORG	EQ	07-Jan-2021	2550.85	2586.00	2599.00	2541.00	2560.00	2561.85	2575.51	55955	1441.12	4413	41599	74.34
FINPIPE	EQ	07-Jan-2021	648.10	651.35	657.50	647.70	649.90	651.10	652.05	47137	307.36	3734	26931	57.13
FLEXITUFF	BE	07-Jan-2021	17.50	17.50	18.00	17.50	17.95	17.70	17.63	5508	0.97	29	-	-
FLFL	EQ	07-Jan-2021	83.10	84.00	84.25	82.55	82.95	83.00	83.19	156278	130.01	1290	103312	66.11
FLUOROCHEM	EQ	07-Jan-2021	620.10	633.80	649.00	616.00	623.00	621.35	629.38	90972	572.56	3477	52724	57.96
FMGOETZE	EQ	07-Jan-2021	312.15	315.00	317.00	314.00	314.90	314.75	315.47	9490	29.94	520	6032	63.56
FMNL	EQ	07-Jan-2021	17.65	18.00	18.35	17.45	18.15	17.75	17.80	40626	7.23	222	34670	85.34
FOCUS	SM	07-Jan-2021	22.75	22.25	22.25	22.25	22.25	22.25	22.25	9000	2.00	1	9000	100.00
FORCEMOT	EQ	07-Jan-2021	1382.80	1398.00	1406.00	1365.00	1374.00	1370.05	1383.47	31112	430.42	3134	12913	41.50
FORTIS	EQ	07-Jan-2021	162.10	164.00	166.50	160.60	163.80	163.90	163.93	3645932	5976.61	19467	1868010	51.24
FOSECOIND	EQ	07-Jan-2021	1338.70	1349.00	1370.05	1339.95	1340.05	1342.35	1355.18	1999	27.09	361	1327	66.38
FRETAIL	EQ	07-Jan-2021	76.20	76.60	76.60	75.10	75.25	75.25	75.73	1590529	1204.54	10681	1061760	66.76
FSC	EQ	07-Jan-2021	99.95	100.60	101.35	97.50	98.75	98.20	99.06	86142	85.33	1491	62775	72.87
FSL	EQ	07-Jan-2021	101.80	103.00	103.90	99.20	100.15	99.80	101.52	2864718	2908.34	26468	1774317	61.94
G5	EQ	07-Jan-2021	47.94	47.94	48.00	47.94	47.98	47.98	47.99	4054	1.95	16	3200	78.93
GABRIEL	EQ	07-Jan-2021	114.65	128.00	131.40	117.55	118.90	119.70	123.88	5741161	7112.04	45637	1442552	25.13
GAEL	EQ	07-Jan-2021	138.35	142.50	144.00	139.10	140.20	139.90	141.74	578105	819.40	6487	304639	52.70
GAIL	EQ	07-Jan-2021	134.00	135.45	135.80	132.30	133.70	133.45	133.82	18038619	24139.02	71978	3884646	21.54
GAL	EQ	07-Jan-2021	3.40	3.40	3.50	3.30	3.50	3.50	3.45	44395	1.53	92	38007	85.61
GALAXYSURF	EQ	07-Jan-2021	2242.20	2262.60	2285.00	2203.25	2279.95	2271.95	2253.11	61532	1386.38	8679	19580	31.82
GALLANTT	EQ	07-Jan-2021	40.35	41.00	41.85	39.55	40.25	40.50	40.68	59659	24.27	643	35432	59.39
GALLISPAT	EQ	07-Jan-2021	36.55	37.35	38.70	36.75	38.30	38.15	37.84	65822	24.91	486	44105	67.01
GAMMNINFRA	EQ	07-Jan-2021	0.85	0.85	0.90	0.85	0.90	0.90	0.89	4306333	38.41	1273	3335395	77.45
GANDHITUBE	EQ	07-Jan-2021	262.10	264.00	268.00	261.85	263.00	263.15	265.42	5572	14.79	232	4010	71.97
GANECOS	EQ	07-Jan-2021	444.85	449.00	458.75	438.00	444.80	444.55	449.35	133078	597.98	1698	112503	84.54
GANESHHOUC	EQ	07-Jan-2021	34.20	35.85	35.90	34.95	35.90	35.90	35.75	35774	12.79	188	27506	76.89
GANGAFORGE	SM	07-Jan-2021	31.70	33.00	33.20	33.00	33.10	33.10	33.09	24000	7.94	4	12000	50.00
GANGESSECU	EQ	07-Jan-2021	61.75	61.75	62.00	59.00	60.50	59.95	60.13	4117	2.48	116	3255	79.06
GARDENSILK	EQ	07-Jan-2021	11.10	10.55	10.55	10.55	10.55	10.55	10.55	46960	4.95	165	46960	100.00
GARFIBRES	EQ	07-Jan-2021	2276.55	2287.95	2321.40	2257.55	2309.00	2282.60	2296.74	11449	262.95	2622	6885	60.14
GATI	EQ	07-Jan-2021	95.85	96.40	100.65	96.30	98.20	98.15	98.44	538597	530.18	5345	271355	50.38
GAYAHWS	BE	07-Jan-2021	0.80	0.85	0.85	0.80	0.85	0.85	0.85	441378	3.75	164	-	-
GAYAPROJ	EQ	07-Jan-2021	44.15	46.35	46.35	43.80	46.35	46.35	45.85	2380445	1091.48	5570	1541385	64.75
GBGLOBAL	BE	07-Jan-2021	7.90	7.90	8.25	7.55	8.25	8.25	8.06	6221	0.50	42	-	-
GDL	EQ	07-Jan-2021	126.05	127.00	127.55	121.55	124.90	123.30	124.30	258841	321.74	7024	180126	69.59
GEECEE	EQ	07-Jan-2021	84.55	86.00	88.00	86.00	86.10	86.40	86.86	7723	6.71	327	2842	36.80
GEEKAYWIRE	BE	07-Jan-2021	67.30	67.10	67.50	67.05	67.50	67.50	67.44	11720	7.90	30	-	-
GENESYS	EQ	07-Jan-2021	78.35	82.25	82.25	82.25	82.25	82.25	82.25	10988	9.04	55	10988	100.00
GENUSPAPER	BE	07-Jan-2021	7.60	7.60	7.75	7.30	7.40	7.40	7.45	246205	18.34	272	-	-
GENUSPOWER	EQ	07-Jan-2021	38.45	39.40	40.10	38.05	38.45	38.30	38.82	315344	122.43	2279	175513	55.66
GEOJITFSL	EQ	07-Jan-2021	57.65	58.45	58.45	57.25	57.70	57.55	57.81	275591	159.31	1912	148294	53.81
GEPIL	EQ	07-Jan-2021	288.50	290.40	293.45	289.50	290.10	290.65	290.94	49675	144.52	1739	34020	68.49
GESHIP	EQ	07-Jan-2021	279.00	280.40	281.75	276.70	277.55	278.10	278.38	137645	383.18	4073	92857	67.46
GET&D	EQ	07-Jan-2021	129.30	133.90	134.70	131.00	132.15	133.45	133.02	229346	305.07	3386	127857	55.75
GFLLIMITED	EQ	07-Jan-2021	95.80	98.15	99.00	94.00	96.00	95.40	96.06	87693	84.24	930	55152	62.89
GHCL	EQ	07-Jan-2021	214.25	216.00	218.90	213.05	214.30	214.05	216.23	164389	355.46	3931	76618	46.61
GICHSGFIN	EQ	07-Jan-2021	122.50	123.60	129.60	123.60	126.80	127.00	127.84	3620256	4628.24	29576	1154077	31.88
GICRE	EQ	07-Jan-2021	139.85	140.15	142.80	140.15	141.10	141.30	141.76	346006	490.50	3677	145616	42.08
GILLANDERS	EQ	07-Jan-2021	47.85	49.00	49.00	46.05	46.05	46.55	47.00	13051	6.13	98	11763	90.13
GILLETTE	EQ	07-Jan-2021	5855.50	5908.50	5910.00	5812.05	5899.00	5894.60	5875.99	8786	516.26	2273	3204	36.47
GINNIFILA	EQ	07-Jan-2021	23.20	23.45	24.00	23.05	23.10	23.15	23.55	64193	15.11	355	49568	77.22
GIPCL	EQ	07-Jan-2021	85.40	86.00	87.20	84.00	84.00	84.45	85.46	410053	350.45	3679	252810	61.65
GIRIRAJ	ST	07-Jan-2021	23.55	24.70	24.70	24.70	24.70	24.70	24.70	9600	2.37	2	9600	100.00
GISOLUTION	BE	07-Jan-2021	3.15	3.25	3.25	3.10	3.20	3.20	3.16	277	0.01	5	-	-
GKWLIMITED	BE	07-Jan-2021	561.00	535.00	577.00	535.00	567.00	565.55	559.44	281	1.57	31	-	-
GLAND	EQ	07-Jan-2021	2408.45	2429.95	2447.00	2390.05	2398.00	2401.10	2415.90	137885	3331.16	11668	82838	60.08
GLAXO	EQ	07-Jan-2021	1600.10	1601.00	1620.00	1590.25	1600.00	1599.75	1610.47	54605	879.40	4377	26511	48.55
GLENMARK	EQ	07-Jan-2021	520.25	523.00	524.00	512.15	515.00	514.35	516.87	2024795	10465.62	29351	566569	27.98
GLFL	EQ	07-Jan-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	5842	0.16	16	5842	100.00
GLOBAL	EQ	07-Jan-2021	65.15	67.00	67.00	64.85	65.00	65.00	65.49	9480	6.21	96	6399	67.50
GLOBALVECT	BZ	07-Jan-2021	53.80	54.00	54.00	52.60	53.00	52.85	53.01	4154	2.20	59	-	-
GLOBE	EQ	07-Jan-2021	63.00	62.55	64.70	62.55	63.00	63.25	63.34	6088	3.86	108	3859	63.39
GLOBOFFS	EQ	07-Jan-2021	9.70	9.95	10.15	9.50	10.00	10.05	9.99	82417	8.24	170	39644	48.10
GLOBUSSPR	EQ	07-Jan-2021	318.20	319.40	381.80	319.00	381.80	381.80	358.73	2135882	7662.00	38385	639711	29.95
GMBREW	BZ	07-Jan-2021	433.00	451.00	454.65	435.00	454.65	454.65	451.14	43667	197.00	779	-	-
GMDCLTD	EQ	07-Jan-2021	59.35	60.25	61.15	59.05	59.95	59.70	60.08	2059334	1237.30	10087	892396	43.33
GMMPFAUDLR	EQ	07-Jan-2021	3861.60	3901.00	3937.00	3760.00	3801.10	3794.15	3838.30	77287	2966.50	11751	37937	49.09
GMRINFRA	EQ	07-Jan-2021	26.75	27.00	27.75	26.75	27.25	27.15	27.17	20607639	5599.21	32166	5179070	25.13
GNA	EQ	07-Jan-2021	297.95	300.35	317.75	300.00	314.00	314.00	310.99	252697	785.87	6316	117953	46.68
GNFC	EQ	07-Jan-2021	224.15	225.30	230.00	224.75	225.10	225.60	227.31	679119	1543.68	11114	276846	40.77
GOACARBON	BE	07-Jan-2021	272.80	276.95	286.00	272.10	281.00	281.75	278.50	28446	79.22	525	-	-
GOCLCORP	EQ	07-Jan-2021	200.85	207.80	215.00	201.15	207.75	207.80	210.31	38235	80.41	1035	24841	64.97
GODFRYPHLP	EQ	07-Jan-2021	965.90	970.00	976.00	955.00	960.25	958.30	965.34	63433	612.34	5258	23992	37.82
GODHA	EQ	07-Jan-2021	40.20	39.20	41.95	38.25	41.70	40.95	39.93	2896	1.16	23	1634	56.42
GODREJAGRO	EQ	07-Jan-2021	535.05	541.20	545.00	527.75	530.60	529.25	533.82	325749	1738.92	20057	229214	70.37
GODREJCP	EQ	07-Jan-2021	744.70	752.00	753.15	731.25	732.70	733.35	737.98	1504697	11104.30	38570	734508	48.81
GODREJIND	EQ	07-Jan-2021	422.75	423.10	430.60	418.00	426.00	426.90	426.01	483604	2060.22	21723	259987	53.76
GODREJPROP	EQ	07-Jan-2021	1460.60	1506.00	1527.90	1438.15	1448.00	1452.80	1489.36	2635116	39246.47	106106	364462	13.83
GOENKA	BZ	07-Jan-2021	1.10	1.05	1.15	1.05	1.15	1.15	1.14	614698	6.99	235	-	-
GOKEX	EQ	07-Jan-2021	91.80	92.95	93.60	90.30	91.00	90.70	91.52	209975	192.16	1777	133280	63.47
GOKUL	EQ	07-Jan-2021	18.15	18.20	19.80	18.20	18.95	19.10	19.08	112849	21.53	759	72039	63.84
GOKULAGRO	EQ	07-Jan-2021	25.50	26.20	27.50	26.00	26.55	26.75	26.78	961038	257.38	4165	610839	63.56
GOLDBEES	EQ	07-Jan-2021	45.16	46.98	46.98	44.19	44.37	44.41	44.34	9845065	4365.29	16119	7705321	78.27
GOLDENTOBC	EQ	07-Jan-2021	50.10	50.20	54.00	50.20	51.50	51.60	51.61	34391	17.75	583	22819	66.35
GOLDIAM	EQ	07-Jan-2021	233.00	235.25	249.40	227.25	233.20	234.50	239.30	584064	1397.68	9276	150115	25.70
GOLDSHARE	EQ	07-Jan-2021	4622.75	4622.75	4622.75	4482.50	4622.00	4611.90	4592.87	1518	69.72	447	827	54.48
GOLDTECH	EQ	07-Jan-2021	11.10	11.45	11.50	11.10	11.10	11.20	11.34	20081	2.28	147	16861	83.96
GOODLUCK	EQ	07-Jan-2021	69.50	77.00	81.70	74.30	77.75	77.15	77.89	2244844	1748.49	18077	683011	30.43
GOODYEAR	EQ	07-Jan-2021	976.95	980.00	985.00	976.30	980.00	978.95	980.13	8838	86.62	707	5682	64.29
GPIL	EQ	07-Jan-2021	517.75	523.00	539.80	523.00	536.50	533.35	535.51	146218	783.01	4559	89000	60.87
GPPL	EQ	07-Jan-2021	92.40	93.50	94.90	92.75	94.05	94.20	93.79	846638	794.09	8651	569885	67.31
GPTINFRA	EQ	07-Jan-2021	44.40	44.50	47.00	44.50	45.95	45.65	46.15	58484	26.99	448	39107	66.87
GRANULES	EQ	07-Jan-2021	357.95	360.25	373.45	360.00	365.40	365.25	368.06	2880264	10601.12	84161	1562709	54.26
GRAPHITE	EQ	07-Jan-2021	307.60	311.45	324.80	309.30	319.25	318.60	319.97	3155419	10096.54	54333	977173	30.97
GRASIM	EQ	07-Jan-2021	984.60	990.00	1004.65	977.20	991.95	993.85	992.26	1888940	18743.22	46601	318507	16.86
GRAVITA	EQ	07-Jan-2021	83.30	84.00	85.40	83.00	83.40	83.50	84.13	142182	119.62	1552	87919	61.84
GREAVESCOT	EQ	07-Jan-2021	96.85	97.85	99.30	96.50	96.60	97.05	97.99	1600952	1568.85	12766	624901	39.03
GREENLAM	EQ	07-Jan-2021	847.15	850.00	856.45	841.25	850.00	845.45	848.07	4156	35.25	377	2538	61.07
GREENPANEL	EQ	07-Jan-2021	135.35	139.30	142.10	139.25	142.10	142.10	142.01	238309	338.42	377	196257	82.35
GREENPLY	EQ	07-Jan-2021	128.85	128.85	135.00	128.35	132.10	131.50	132.45	769800	1019.63	7628	322011	41.83
GREENPOWER	EQ	07-Jan-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1841930	60.78	463	1829426	99.32
GRINDWELL	EQ	07-Jan-2021	746.20	748.00	775.00	736.65	751.00	751.25	748.08	83586	625.29	2990	64161	76.76
GROBTEA	EQ	07-Jan-2021	926.15	938.95	970.00	903.10	969.95	947.60	944.07	2176	20.54	264	1854	85.20
GRPLTD	EQ	07-Jan-2021	903.50	894.95	948.80	888.95	933.95	927.15	925.33	1096	10.14	204	440	40.15
GRSE	EQ	07-Jan-2021	196.05	197.80	198.15	194.65	195.80	195.15	196.07	137162	268.93	4180	76249	55.59
GSCLCEMENT	EQ	07-Jan-2021	37.55	38.70	40.40	37.60	39.75	39.05	39.16	2444153	957.17	7237	813667	33.29
GSFC	EQ	07-Jan-2021	82.10	83.00	87.25	83.00	86.40	85.90	85.90	6136643	5271.13	29528	1428406	23.28
GSPL	EQ	07-Jan-2021	213.15	215.15	217.50	210.00	211.80	210.60	212.73	908384	1932.38	18698	572457	63.02
GSS	EQ	07-Jan-2021	57.30	58.10	61.90	52.10	53.35	53.00	56.01	1229915	688.92	5815	636901	51.78
GTL	EQ	07-Jan-2021	7.35	7.70	7.70	7.70	7.70	7.70	7.70	57781	4.45	68	57781	100.00
GTLINFRA	EQ	07-Jan-2021	0.90	0.95	0.95	0.85	0.90	0.90	0.91	159887617	1447.81	11479	77133993	48.24
GTNIND	BE	07-Jan-2021	13.55	13.55	14.20	13.55	14.20	14.15	14.12	7337	1.04	37	-	-
GTPL	EQ	07-Jan-2021	143.15	149.00	151.80	145.00	146.35	146.35	148.02	392783	581.41	6643	178896	45.55
GUFICBIO	EQ	07-Jan-2021	127.30	128.90	131.25	127.00	127.90	127.70	128.61	102053	131.25	1303	55403	54.29
GUJALKALI	EQ	07-Jan-2021	344.45	346.30	350.00	343.95	346.00	345.60	347.26	96301	334.42	2170	54671	56.77
GUJAPOLLO	EQ	07-Jan-2021	200.20	199.20	204.50	199.15	201.70	201.60	202.12	2414	4.88	106	1626	67.36
GUJGASLTD	EQ	07-Jan-2021	386.30	388.80	394.00	383.00	386.85	386.85	389.55	546555	2129.13	14136	264152	48.33
GUJRAFFIA	BE	07-Jan-2021	16.15	16.95	16.95	16.20	16.50	16.50	16.50	1953	0.32	20	-	-
GULFOILLUB	EQ	07-Jan-2021	719.55	723.15	753.30	715.55	721.15	722.20	733.31	66386	486.82	6504	38176	57.51
GULFPETRO	EQ	07-Jan-2021	45.75	46.00	46.90	46.00	46.45	46.15	46.29	34325	15.89	327	23347	68.02
GULPOLY	EQ	07-Jan-2021	84.25	84.75	85.90	84.10	84.50	84.35	85.03	56538	48.07	412	45133	79.83
GVKPIL	BZ	07-Jan-2021	3.05	3.20	3.20	3.15	3.20	3.20	3.20	1244033	39.80	758	-	-
HAL	EQ	07-Jan-2021	943.80	960.00	963.95	925.50	929.00	930.50	941.88	506239	4768.15	20586	204716	40.44
HAPPSTMNDS	EQ	07-Jan-2021	338.20	341.50	341.85	333.65	337.95	335.65	338.16	785782	2657.18	21595	312104	39.72
HARITASEAT	EQ	07-Jan-2021	475.00	486.80	486.85	468.05	470.05	470.05	473.29	4166	19.72	254	2952	70.86
HARRMALAYA	EQ	07-Jan-2021	116.60	117.50	135.40	115.70	133.25	133.85	131.69	1599545	2106.46	16080	373238	23.33
HATHWAY	EQ	07-Jan-2021	33.30	34.30	34.55	33.55	33.75	33.80	33.92	1029013	349.08	4891	588104	57.15
HATSUN	EQ	07-Jan-2021	718.05	728.00	729.00	718.15	725.00	725.60	725.16	31582	229.02	1876	20260	64.15
HAVELLS	EQ	07-Jan-2021	945.90	955.80	977.95	946.00	971.30	971.25	962.92	2124734	20459.46	60305	730497	34.38
HAVISHA	BE	07-Jan-2021	1.00	1.05	1.05	1.00	1.05	1.05	1.04	78355	0.82	101	-	-
HBANKETF	EQ	07-Jan-2021	317.60	318.75	321.25	318.45	318.50	318.47	319.56	3339	10.67	112	3031	90.78
HBLPOWER	EQ	07-Jan-2021	37.85	38.05	39.45	37.45	38.20	37.95	38.08	906940	345.36	4711	518962	57.22
HCC	EQ	07-Jan-2021	9.45	9.60	9.65	9.25	9.30	9.25	9.43	4686137	442.04	4923	2954518	63.05
HCG	EQ	07-Jan-2021	160.50	161.00	162.50	158.50	159.00	159.30	160.17	80938	129.64	1386	41070	50.74
HCL-INSYS	EQ	07-Jan-2021	9.75	9.85	10.15	9.70	9.80	9.90	9.90	1021676	101.14	1952	671209	65.70
HCLTECH	EQ	07-Jan-2021	978.20	988.00	988.20	959.40	963.90	962.55	969.71	5261000	51016.42	104038	2179991	41.44
HDFC	EQ	07-Jan-2021	2638.85	2670.00	2709.35	2647.40	2653.45	2661.35	2680.83	4106042	110075.82	183933	2215445	53.96
HDFC	W3	07-Jan-2021	789.10	817.45	830.00	813.95	829.50	826.90	821.53	226200	1858.30	229	194400	85.94
HDFCAMC	EQ	07-Jan-2021	3099.80	3119.75	3122.90	3028.20	3060.00	3063.15	3064.32	334927	10263.23	24831	153157	45.73
HDFCBANK	EQ	07-Jan-2021	1420.55	1432.50	1432.60	1412.55	1416.90	1416.25	1422.34	9947421	141486.23	127305	4519188	45.43
HDFCLIFE	EQ	07-Jan-2021	719.05	720.00	723.80	702.50	705.55	704.30	710.91	3284785	23351.82	77088	1447465	44.07
HDFCMFGETF	EQ	07-Jan-2021	4624.90	4590.00	4590.00	4535.05	4560.00	4566.60	4554.70	13583	618.66	1319	8877	65.35
HDFCNIFETF	EQ	07-Jan-2021	1494.03	1500.27	1502.39	1492.00	1492.00	1495.50	1497.83	556	8.33	88	544	97.84
HDFCSENETF	EQ	07-Jan-2021	5134.24	5155.00	5180.00	5105.08	5179.95	5179.95	5160.31	89	4.59	33	79	88.76
HDIL	BZ	07-Jan-2021	7.25	7.25	7.60	7.00	7.10	7.20	7.34	723548	53.10	1207	-	-
HEG	EQ	07-Jan-2021	930.85	938.30	984.60	936.05	968.00	969.15	968.76	1335270	12935.57	48857	301890	22.61
HEIDELBERG	EQ	07-Jan-2021	228.80	229.80	233.90	226.05	227.00	227.50	230.73	401947	927.41	11934	179294	44.61
HEMIPROP	EQ	07-Jan-2021	89.95	91.80	97.00	89.20	96.95	94.40	92.81	10252941	9515.52	42762	3920743	38.24
HERCULES	EQ	07-Jan-2021	136.45	136.95	136.95	132.00	133.10	133.15	133.92	409037	547.78	5920	155155	37.93
HERITGFOOD	EQ	07-Jan-2021	297.60	300.55	317.90	294.60	311.70	311.25	308.88	528419	1632.17	13916	167193	31.64
HEROMOTOCO	EQ	07-Jan-2021	3083.55	3094.00	3114.75	3034.00	3055.00	3055.25	3073.06	880259	27050.85	64343	283971	32.26
HESTERBIO	EQ	07-Jan-2021	1680.40	1690.00	1710.00	1675.00	1678.00	1678.00	1691.14	6544	110.67	661	3790	57.92
HEXATRADEX	EQ	07-Jan-2021	39.00	40.95	40.95	40.95	40.95	40.95	40.95	8958	3.67	38	8958	100.00
HFCL	EQ	07-Jan-2021	26.75	27.10	28.30	27.00	27.50	27.55	27.69	16827656	4660.35	19932	6075630	36.11
HGINFRA	EQ	07-Jan-2021	238.55	240.65	252.00	238.30	241.85	240.45	244.23	214256	523.28	5077	79568	37.14
HGS	EQ	07-Jan-2021	1168.85	1178.80	1204.05	1150.00	1157.00	1159.60	1180.76	19389	228.94	1688	8612	44.42
HIKAL	EQ	07-Jan-2021	177.30	180.50	181.90	177.55	178.75	178.45	179.63	946094	1699.42	8204	493540	52.17
HIL	EQ	07-Jan-2021	2261.10	2281.40	2309.65	2235.05	2238.00	2242.30	2273.11	12783	290.57	2536	7213	56.43
HILTON	EQ	07-Jan-2021	13.10	13.75	13.75	13.70	13.75	13.75	13.75	16720	2.30	61	16270	97.31
HIMATSEIDE	EQ	07-Jan-2021	150.80	154.40	154.40	147.00	148.70	148.10	150.10	185149	277.92	2995	89092	48.12
HINDALCO	EQ	07-Jan-2021	259.05	261.45	275.40	261.00	271.50	272.90	270.79	32739259	88656.18	189225	6857845	20.95
HINDCOMPOS	EQ	07-Jan-2021	231.30	233.55	238.00	232.00	233.70	232.70	235.04	12676	29.79	487	7542	59.50
HINDCON	SM	07-Jan-2021	25.05	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
HINDCOPPER	EQ	07-Jan-2021	62.00	62.85	68.20	62.65	66.90	66.80	66.82	16574143	11075.50	55778	4762091	28.73
HINDMOTORS	EQ	07-Jan-2021	7.85	8.00	9.30	7.60	9.25	9.05	8.70	1657548	144.25	3118	1105648	66.70
HINDNATGLS	EQ	07-Jan-2021	34.25	35.00	35.40	33.60	34.75	34.70	34.64	18040	6.25	316	12655	70.15
HINDOILEXP	EQ	07-Jan-2021	86.75	87.05	88.90	85.85	86.70	86.80	87.42	552345	482.89	4353	173412	31.40
HINDPETRO	EQ	07-Jan-2021	220.95	222.00	224.00	220.50	223.15	222.80	222.50	4913282	10931.96	29533	2105983	42.86
HINDUNILVR	EQ	07-Jan-2021	2417.30	2432.00	2432.70	2365.00	2373.00	2368.85	2381.05	2403881	57237.52	134442	1383071	57.53
HINDZINC	EQ	07-Jan-2021	275.10	281.00	328.40	280.05	315.40	308.15	294.84	5200956	15334.38	80321	1289893	24.80
HIRECT	EQ	07-Jan-2021	173.10	176.70	176.70	165.00	168.00	169.00	171.01	251251	429.67	6223	91698	36.50
HISARMETAL	EQ	07-Jan-2021	84.85	87.45	95.00	84.05	92.55	91.85	90.67	110410	100.10	1020	48536	43.96
HITECH	EQ	07-Jan-2021	212.90	214.00	255.45	213.80	255.45	255.35	247.85	422723	1047.73	5776	140118	33.15
HITECHCORP	EQ	07-Jan-2021	119.20	118.95	122.95	113.25	116.90	115.00	116.57	7367	8.59	282	5101	69.24
HITECHGEAR	BE	07-Jan-2021	161.50	159.00	169.55	159.00	169.55	169.55	167.50	7181	12.03	88	-	-
HLVLTD	EQ	07-Jan-2021	6.60	7.55	7.90	7.30	7.90	7.90	7.83	3097710	242.41	2573	1723759	55.65
HMT	BZ	07-Jan-2021	21.55	22.60	22.60	21.90	22.60	22.60	22.48	12375	2.78	79	-	-
HMVL	EQ	07-Jan-2021	58.90	60.95	62.25	59.75	60.70	60.30	61.01	374791	228.64	2195	241442	64.42
HNDFDS	EQ	07-Jan-2021	1552.85	1558.10	1577.00	1550.55	1575.00	1568.40	1565.54	8467	132.55	1177	4749	56.09
HNGSNGBEES	EQ	07-Jan-2021	356.58	356.60	356.80	348.70	349.70	349.83	350.90	1358	4.77	101	1250	92.05
HONAUT	EQ	07-Jan-2021	37804.30	38200.00	39010.00	38000.00	38800.00	38938.40	38604.99	6704	2588.08	3548	3037	45.30
HONDAPOWER	EQ	07-Jan-2021	1050.05	1055.50	1070.00	1034.75	1053.00	1042.45	1054.52	13962	147.23	1568	9114	65.28
HOVS	BE	07-Jan-2021	45.85	45.90	47.95	45.55	47.00	47.00	46.88	25483	11.95	141	-	-
HPL	EQ	07-Jan-2021	44.85	45.50	46.60	45.00	45.70	45.90	45.84	314058	143.97	1875	193356	61.57
HSCL	EQ	07-Jan-2021	47.70	48.30	49.20	48.00	48.30	48.30	48.52	6019351	2920.46	19520	2722668	45.23
HSIL	EQ	07-Jan-2021	118.80	119.10	123.00	119.10	122.60	122.35	121.54	282017	342.77	2668	181147	64.23
HTMEDIA	EQ	07-Jan-2021	18.20	18.95	20.00	18.45	19.20	19.20	19.46	3217264	626.14	7200	1387222	43.12
HUBTOWN	EQ	07-Jan-2021	20.05	21.05	21.05	21.05	21.05	21.05	21.05	34502	7.26	80	29501	85.51
HUDCO	EQ	07-Jan-2021	43.35	43.80	44.50	43.25	43.75	43.75	43.93	4531828	1990.97	13845	1545769	34.11
HUDCO	N2	07-Jan-2021	1291.00	1290.01	1291.49	1289.00	1290.00	1290.00	1289.73	900	11.61	6	500	55.56
HUDCO	N3	07-Jan-2021	1122.00	1129.90	1131.59	1125.00	1125.00	1125.00	1126.87	15	0.17	7	5	33.33
HUDCO	N4	07-Jan-2021	1130.00	1130.00	1135.00	1130.00	1134.99	1134.99	1134.52	166	1.88	5	166	100.00
HUDCO	N8	07-Jan-2021	1313.67	1310.00	1310.00	1305.52	1305.52	1305.52	1309.55	345	4.52	2	345	100.00
HUDCO	N9	07-Jan-2021	1255.00	1251.61	1251.61	1251.61	1251.61	1251.61	1251.61	26	0.33	1	26	100.00
HUDCO	ND	07-Jan-2021	1287.62	1291.90	1292.00	1290.00	1290.00	1290.00	1291.58	137	1.77	7	115	83.94
HUDCO	NE	07-Jan-2021	1436.99	1439.88	1440.01	1438.00	1438.00	1438.00	1438.79	730	10.50	11	723	99.04
HUHTAMAKI	EQ	07-Jan-2021	316.85	320.00	323.30	314.40	319.00	317.20	318.53	63658	202.77	1655	43327	68.06
HUSYSLTD	SM	07-Jan-2021	91.00	94.00	95.00	94.00	95.00	95.00	94.50	4000	3.78	2	4000	100.00
IBMFNIFTY	EQ	07-Jan-2021	138.95	137.00	141.50	135.53	139.27	140.94	140.01	3118	4.37	133	1820	58.37
IBREALEST	EQ	07-Jan-2021	78.40	82.00	91.75	81.20	88.40	89.55	86.84	52130617	45267.70	193381	13181186	25.28
IBUCCREDIT	N6	07-Jan-2021	979.80	979.80	979.80	979.80	979.80	979.80	979.80	15	0.15	1	15	100.00
IBUCCREDIT	N7	07-Jan-2021	948.35	935.00	935.00	771.05	771.05	835.08	853.45	136	1.16	7	136	100.00
IBULHSGFIN	EQ	07-Jan-2021	220.00	222.65	238.70	222.60	234.20	234.10	230.55	40079533	92404.91	229443	8220926	20.51
IBULHSGFIN	N6	07-Jan-2021	980.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	2	20	100.00
ICEMAKE	EQ	07-Jan-2021	100.15	104.90	104.90	99.00	99.00	99.85	100.11	30273	30.31	412	21827	72.10
ICICI500	EQ	07-Jan-2021	192.22	195.90	195.90	189.75	192.61	192.61	192.38	4486	8.63	153	3338	74.41
ICICIALPLV	EQ	07-Jan-2021	140.65	153.25	153.25	140.60	141.23	141.23	141.51	1973	2.79	63	1310	66.40
ICICIB22	EQ	07-Jan-2021	32.71	33.25	33.25	32.53	32.99	33.05	33.08	457049	151.20	6080	353417	77.33
ICICIBANK	EQ	07-Jan-2021	546.70	552.15	554.40	539.75	542.25	541.10	546.20	21138034	115455.79	204824	9858553	46.64
ICICIBANKN	EQ	07-Jan-2021	315.92	327.70	327.70	317.07	317.35	317.54	318.24	3099	9.86	193	2457	79.28
ICICIBANKP	EQ	07-Jan-2021	172.40	173.03	175.25	173.03	174.20	174.29	174.27	3062	5.34	127	2248	73.42
ICICIGI	EQ	07-Jan-2021	1611.70	1618.80	1622.90	1561.00	1574.00	1571.20	1580.10	588805	9303.72	37685	244818	41.58
ICICIGOLD	EQ	07-Jan-2021	46.01	45.99	45.99	45.01	45.39	45.38	45.40	1321091	599.76	1722	1230928	93.18
ICICILIQ	EQ	07-Jan-2021	999.99	1005.00	1005.00	999.50	1000.00	999.99	1000.00	84775	847.75	56	77639	91.58
ICICILOVOL	EQ	07-Jan-2021	115.35	119.70	119.70	114.00	115.20	115.25	115.36	9305	10.73	357	8494	91.28
ICICIM150	EQ	07-Jan-2021	82.00	95.00	97.00	81.05	83.35	83.14	84.04	6609	5.55	140	4165	63.02
ICICIMCAP	EQ	07-Jan-2021	81.94	81.94	82.95	81.00	82.78	82.81	82.46	11047	9.11	195	7512	68.00
ICICINF100	EQ	07-Jan-2021	154.07	160.20	165.00	154.00	154.69	154.83	155.22	1809	2.81	206	1428	78.94
ICICINIFTY	EQ	07-Jan-2021	150.30	159.30	159.30	141.30	149.96	150.11	150.64	63911	96.28	3705	39355	61.58
ICICINV20	EQ	07-Jan-2021	73.30	74.00	74.97	73.00	73.15	73.15	73.32	6053	4.44	529	5150	85.08
ICICINXT50	EQ	07-Jan-2021	34.22	35.50	35.50	34.22	34.48	34.47	34.53	28423	9.81	293	15790	55.55
ICICIPRULI	EQ	07-Jan-2021	510.40	512.95	517.50	506.05	507.35	509.70	513.05	1291499	6626.10	31123	720957	55.82
ICICISENSX	EQ	07-Jan-2021	520.00	521.95	522.50	517.56	518.99	519.58	520.79	629	3.28	70	503	79.97
ICICITECH	EQ	07-Jan-2021	255.38	264.70	264.70	252.01	254.70	254.12	253.45	181494	460.00	795	162630	89.61
ICIL	EQ	07-Jan-2021	147.15	148.00	150.75	145.00	147.00	146.15	148.37	82217	121.98	1995	56871	69.17
ICRA	EQ	07-Jan-2021	2903.55	2917.95	2930.00	2831.05	2929.95	2903.10	2877.26	4036	116.13	1668	1168	28.94
IDBI	EQ	07-Jan-2021	31.70	32.00	32.05	31.40	31.55	31.50	31.69	8628514	2734.14	14553	5118002	59.31
IDBIGOLD	EQ	07-Jan-2021	4704.25	4635.00	4682.00	4635.00	4679.90	4670.75	4668.64	81	3.78	22	74	91.36
IDEA	EQ	07-Jan-2021	11.85	11.95	12.35	11.85	12.00	11.95	12.09	352143303	42576.94	167923	88688756	25.19
IDFC	EQ	07-Jan-2021	38.25	39.00	45.70	38.60	43.80	43.00	42.65	140397270	59885.68	158036	56306806	40.11
IDFCFIRSTB	EQ	07-Jan-2021	41.40	43.50	47.60	42.40	45.95	45.80	44.89	201972764	90662.84	279775	32001931	15.84
IDFCFIRSTB	N6	07-Jan-2021	10700.00	10695.55	10695.55	10695.55	10695.55	10695.55	10695.55	12	1.28	3	12	100.00
IDFCFIRSTB	N8	07-Jan-2021	10799.50	10850.00	10850.00	10800.00	10801.00	10801.00	10820.20	5	0.54	3	5	100.00
IDFCFIRSTB	N9	07-Jan-2021	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	1	0.05	1	1	100.00
IDFCFIRSTB	NA	07-Jan-2021	10916.00	10911.00	10912.00	10911.00	10912.00	10912.00	10911.50	8	0.87	2	8	100.00
IDFCFIRSTB	NB	07-Jan-2021	5351.01	5320.00	5370.00	5320.00	5370.00	5370.00	5351.67	12	0.64	3	12	100.00
IDFCFIRSTB	NC	07-Jan-2021	10535.01	10535.00	10535.01	10535.00	10535.01	10535.01	10535.01	20	2.11	5	20	100.00
IDFCFIRSTB	NE	07-Jan-2021	10200.00	10150.01	10225.00	10150.01	10225.00	10225.00	10175.01	6	0.61	3	4	66.67
IDFNIFTYET	EQ	07-Jan-2021	147.27	150.25	153.00	146.03	147.08	147.08	148.04	2229	3.30	40	537	24.09
IEX	EQ	07-Jan-2021	222.00	225.00	225.70	220.50	222.65	222.20	224.09	581843	1303.86	12300	301343	51.79
IFBAGRO	EQ	07-Jan-2021	458.10	460.00	467.00	455.20	460.00	459.20	459.61	22993	105.68	1408	10919	47.49
IFBIND	EQ	07-Jan-2021	1160.60	1159.90	1219.95	1159.90	1209.00	1203.40	1199.43	62522	749.91	4219	27307	43.68
IFCI	EQ	07-Jan-2021	9.45	9.50	9.75	9.50	9.55	9.55	9.59	5058045	485.18	45168	1862855	36.83
IFCI	NF	07-Jan-2021	1011.66	1010.10	1013.00	1010.01	1010.35	1010.36	1011.29	511	5.17	23	511	100.00
IFCI	NG	07-Jan-2021	1800.00	1753.00	1753.00	1753.00	1753.00	1753.00	1753.00	40	0.70	2	40	100.00
IFCI	NH	07-Jan-2021	1038.50	1038.50	1042.00	1038.50	1042.00	1042.00	1040.09	965	10.04	21	965	100.00
IFCI	NL	07-Jan-2021	1096.85	1094.60	1097.80	1094.60	1097.80	1097.74	1097.60	210	2.30	6	210	100.00
IFGLEXPOR	EQ	07-Jan-2021	269.60	271.60	278.95	268.10	271.45	271.25	272.56	11823	32.22	447	6680	56.50
IGARASHI	EQ	07-Jan-2021	364.15	367.05	372.85	360.00	362.80	361.40	364.65	98385	358.76	3839	42551	43.25
IGL	EQ	07-Jan-2021	542.40	546.65	549.65	537.85	540.00	540.00	544.29	4185940	22783.80	64143	1139404	27.22
IGPL	EQ	07-Jan-2021	409.35	409.90	419.70	403.95	407.60	406.75	410.29	31074	127.49	1958	19883	63.99
IIFCL	N2	07-Jan-2021	1180.00	1185.99	1185.99	1185.99	1185.99	1185.99	1185.99	17	0.20	4	12	70.59
IIFCL	N4	07-Jan-2021	1411.65	1412.00	1413.00	1412.00	1413.00	1413.00	1412.50	20	0.28	2	10	50.00
IIFL	EQ	07-Jan-2021	115.80	117.00	120.00	115.00	116.00	115.70	117.34	1149724	1349.10	11581	501665	43.63
IIFL	N3	07-Jan-2021	1202.00	1202.50	1202.50	1202.00	1202.00	1202.00	1202.00	350	4.21	6	350	100.00
IIFL	N4	07-Jan-2021	1034.53	1036.90	1036.90	1027.00	1027.40	1027.40	1030.05	863	8.89	21	750	86.91
IIFL	N5	07-Jan-2021	1110.60	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	10	0.11	1	10	100.00
IIFL	N6	07-Jan-2021	1029.00	1021.00	1034.50	1020.00	1020.00	1020.02	1020.06	591	6.03	7	590	99.83
IIFL	N7	07-Jan-2021	1021.05	1021.05	1021.05	1020.00	1020.00	1020.00	1020.53	10	0.10	2	10	100.00
IIFLSEC	EQ	07-Jan-2021	49.00	50.05	50.05	48.95	49.50	49.45	49.38	632800	312.51	2261	464279	73.37
IIFLWAM	EQ	07-Jan-2021	1027.95	1033.10	1046.50	1026.00	1033.00	1034.00	1038.18	12000	124.58	2051	7835	65.29
IITL	BE	07-Jan-2021	72.70	72.70	76.20	71.00	76.15	76.15	73.15	791	0.58	13	-	-
IL&FSENGG	BZ	07-Jan-2021	4.40	4.50	4.60	4.25	4.30	4.35	4.41	81790	3.61	83	-	-
IL&FSTRANS	BZ	07-Jan-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	25195	0.71	38	-	-
IMAGICAA	BE	07-Jan-2021	6.15	6.05	6.30	6.05	6.15	6.10	6.10	71246	4.35	182	-	-
IMFA	EQ	07-Jan-2021	289.60	292.45	305.45	292.45	295.50	295.75	299.15	39327	117.65	1844	19553	49.72
IMPAL	EQ	07-Jan-2021	574.30	577.05	586.95	577.05	581.50	581.20	581.50	839	4.88	149	390	46.48
INDBANK	EQ	07-Jan-2021	11.90	12.30	12.30	11.95	12.20	12.10	12.12	208456	25.27	445	119899	57.52
INDHOTEL	EQ	07-Jan-2021	123.35	124.50	124.75	123.30	123.50	123.90	124.28	2007149	2494.47	12435	1416804	70.59
INDIACEM	EQ	07-Jan-2021	172.70	174.90	178.85	169.55	171.80	171.25	175.14	4228647	7406.26	32359	1476845	34.92
INDIAGLYCO	EQ	07-Jan-2021	338.15	339.50	376.25	339.50	372.35	371.45	360.29	838970	3022.70	15111	380763	45.38
INDIAMART	EQ	07-Jan-2021	7084.55	7199.95	7615.00	7199.95	7465.00	7423.30	7399.94	138122	10220.94	27606	51635	37.38
INDIANB	EQ	07-Jan-2021	87.75	88.60	89.15	86.15	86.95	87.35	87.81	2508054	2202.30	10736	967614	38.58
INDIANCARD	EQ	07-Jan-2021	142.95	148.00	148.30	143.70	144.30	144.10	145.64	4732	6.89	117	3666	77.47
INDIANHUME	EQ	07-Jan-2021	202.05	205.00	218.50	204.70	214.20	213.95	214.46	526166	1128.40	9345	193026	36.69
INDIGO	EQ	07-Jan-2021	1732.50	1739.00	1779.00	1731.50	1758.85	1761.05	1765.94	1507671	26624.60	45177	428477	28.42
INDIGRID	IV	07-Jan-2021	124.68	125.95	125.99	123.79	125.50	125.70	125.08	231336	289.36	103	197316	85.29
INDLMETER	BE	07-Jan-2021	19.00	19.50	19.95	18.50	18.75	18.80	19.23	10720	2.06	41	-	-
INDNIPPON	EQ	07-Jan-2021	348.95	349.00	355.00	347.95	352.95	351.10	350.70	15427	54.10	949	10545	68.35
INDOCO	EQ	07-Jan-2021	322.55	324.80	325.95	312.00	313.85	313.70	318.26	118563	377.33	2730	60585	51.10
INDORAMA	EQ	07-Jan-2021	42.40	43.00	44.35	40.55	41.35	41.35	41.76	99805	41.68	1134	59462	59.58
INDOSOLAR	BZ	07-Jan-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	19461	0.38	21	-	-
INDOSTAR	EQ	07-Jan-2021	328.70	331.05	337.45	327.65	335.90	335.25	333.83	46724	155.98	1811	15552	33.28
INDOTECH	EQ	07-Jan-2021	111.05	113.30	114.25	111.20	112.80	112.30	113.23	7033	7.96	184	4546	64.64
INDOTHAI	EQ	07-Jan-2021	31.80	33.35	33.35	32.45	33.35	33.35	33.33	42651	14.21	97	41757	97.90
INDOWIND	BE	07-Jan-2021	5.25	5.50	5.50	5.45	5.50	5.50	5.50	161291	8.87	252	-	-
INDRAMEDCO	EQ	07-Jan-2021	58.75	59.25	59.75	58.55	58.60	58.80	59.26	197188	116.85	1480	104285	52.89
INDSWFTLAB	EQ	07-Jan-2021	75.60	79.35	79.35	76.20	79.35	79.35	79.25	241505	191.40	460	149447	61.88
INDTERRAIN	EQ	07-Jan-2021	41.50	42.25	43.45	41.75	41.95	42.00	42.58	594274	253.06	2735	363184	61.11
INDUSINDBK	EQ	07-Jan-2021	922.35	935.00	961.65	931.10	952.40	952.05	948.74	12154311	115312.84	210193	2793607	22.98
INDUSTOWER	EQ	07-Jan-2021	261.35	264.40	275.00	261.00	265.15	266.15	267.89	7916157	21206.42	71241	2128032	26.88
INEOSSTYRO	EQ	07-Jan-2021	836.55	840.60	863.85	830.05	849.00	850.45	847.88	61028	517.45	2607	33368	54.68
INFIBEAM	EQ	07-Jan-2021	82.75	83.00	83.90	79.80	80.45	80.90	81.91	596974	489.00	5880	367307	61.53
INFOBEAN	EQ	07-Jan-2021	146.10	152.50	153.00	145.20	150.00	151.90	149.16	46391	69.20	608	30281	65.27
INFRABEES	EQ	07-Jan-2021	387.04	388.56	394.00	388.56	391.27	391.37	391.72	4468	17.50	81	2233	49.98
INFY	EQ	07-Jan-2021	1282.10	1296.00	1297.65	1255.50	1266.50	1262.15	1266.59	10954918	138754.16	236192	5389517	49.20
INGERRAND	EQ	07-Jan-2021	638.80	641.95	651.90	641.10	646.25	646.25	647.01	18449	119.37	1219	11840	64.18
INNOVANA	SM	07-Jan-2021	82.40	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	2	2000	100.00
INNOVATIVE	SM	07-Jan-2021	8.55	8.95	8.95	8.95	8.95	8.95	8.95	3000	0.27	1	3000	100.00
INOXLEISUR	EQ	07-Jan-2021	333.55	331.60	331.60	273.50	327.00	326.65	323.94	3266941	10582.86	58653	685354	20.98
INOXWIND	EQ	07-Jan-2021	64.95	66.45	68.10	65.20	66.50	66.40	67.06	210394	141.09	1575	130647	62.10
INSECTICID	EQ	07-Jan-2021	467.25	469.60	477.00	469.60	471.50	471.30	472.98	20886	98.79	883	12980	62.15
INSPIRISYS	EQ	07-Jan-2021	33.60	35.35	35.35	33.30	33.60	33.95	33.89	27174	9.21	210	21916	80.65
INTEGRA	BE	07-Jan-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.41	18356	0.26	36	-	-
INTELLECT	EQ	07-Jan-2021	324.10	326.80	340.30	326.00	340.30	340.30	337.11	560738	1890.30	8535	375000	66.88
INTENTECH	EQ	07-Jan-2021	43.05	44.35	44.90	42.05	43.30	42.85	43.95	106544	46.83	1287	68917	64.68
INVENTURE	EQ	07-Jan-2021	16.85	17.15	17.30	16.65	17.00	16.90	16.89	21589	3.65	128	17537	81.23
IOB	EQ	07-Jan-2021	11.15	11.25	11.35	11.10	11.10	11.15	11.20	2693311	301.57	3813	1163387	43.20
IOC	EQ	07-Jan-2021	94.10	95.00	95.45	93.80	94.50	94.50	94.62	18143241	17167.27	59737	5547631	30.58
IOLCP	EQ	07-Jan-2021	744.20	747.90	752.65	736.00	738.50	739.35	744.13	208401	1550.77	8504	78724	37.78
IPCALAB	EQ	07-Jan-2021	2147.55	2160.00	2165.00	2110.05	2113.50	2114.80	2130.24	276704	5894.47	28349	163603	59.13
IRB	EQ	07-Jan-2021	114.00	115.00	117.20	111.15	113.90	113.45	115.49	1909584	2205.42	23573	735046	38.49
IRBINVIT	IV	07-Jan-2021	44.51	45.00	45.50	44.00	45.30	45.29	44.94	695000	312.32	222	610000	87.77
IRCON	EQ	07-Jan-2021	92.15	93.00	93.65	91.50	91.80	91.80	92.43	1529194	1413.44	38024	769110	50.30
IRCTC	EQ	07-Jan-2021	1483.45	1494.00	1509.90	1480.00	1495.90	1489.45	1494.00	1769008	26428.89	72114	525729	29.72
IREDA	N7	07-Jan-2021	1259.00	1259.00	1259.00	1250.00	1250.00	1250.00	1250.82	110	1.38	2	110	100.00
IRFC	N1	07-Jan-2021	1063.00	1060.00	1064.00	1060.00	1061.15	1061.42	1061.39	1372	14.56	23	1271	92.64
IRFC	N2	07-Jan-2021	1220.00	1225.00	1225.00	1216.65	1220.00	1220.95	1219.93	594	7.25	11	394	66.33
IRFC	N7	07-Jan-2021	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	7	0.09	1	7	100.00
IRFC	N9	07-Jan-2021	1241.50	1241.50	1241.50	1241.50	1241.50	1241.50	1241.50	100	1.24	2	100	100.00
IRFC	NC	07-Jan-2021	1519.09	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	15	0.20	2	15	100.00
IRFC	ND	07-Jan-2021	1200.01	1289.99	1289.99	1289.99	1289.99	1289.99	1289.99	1	0.01	1	1	100.00
IRFC	NE	07-Jan-2021	1368.00	1370.00	1380.00	1368.00	1378.00	1378.00	1375.71	89	1.22	5	89	100.00
IRFC	NM	07-Jan-2021	1245.50	1235.00	1236.00	1235.00	1236.00	1236.00	1235.50	100	1.24	4	100	100.00
IRFC	NO	07-Jan-2021	1255.05	1256.50	1260.01	1256.00	1260.01	1260.01	1257.86	1275	16.04	32	1075	84.31
IRISDOREME	SM	07-Jan-2021	48.00	49.00	52.00	49.00	49.00	49.00	50.00	16800	8.40	3	16800	100.00
ISEC	EQ	07-Jan-2021	453.45	456.50	461.00	448.50	450.00	450.00	451.55	977420	4413.54	33255	729083	74.59
ISFT	EQ	07-Jan-2021	83.75	87.90	87.90	87.90	87.90	87.90	87.90	5221	4.59	40	5221	100.00
ISMTLTD	EQ	07-Jan-2021	11.50	11.90	11.90	11.20	11.20	11.40	11.57	121959	14.12	309	91185	74.77
ITC	EQ	07-Jan-2021	205.40	206.10	207.60	202.10	203.25	202.80	203.92	34952401	71274.09	195120	16551803	47.36
ITDC	EQ	07-Jan-2021	323.90	325.60	335.00	322.90	323.00	325.65	328.90	75044	246.82	2507	22458	29.93
ITDCEM	EQ	07-Jan-2021	64.10	64.95	66.40	64.50	64.75	64.85	65.44	459515	300.73	3090	220631	48.01
ITI	EQ	07-Jan-2021	128.30	128.30	129.30	126.75	127.35	127.10	127.83	373726	477.74	3386	155813	41.69
IVC	BE	07-Jan-2021	5.40	5.45	5.65	5.40	5.60	5.50	5.58	413665	23.07	371	-	-
IVP	BE	07-Jan-2021	78.00	79.70	80.50	76.30	80.00	80.00	79.85	7833	6.25	27	-	-
IVZINGOLD	EQ	07-Jan-2021	4699.75	4655.00	4670.35	4620.00	4650.00	4658.00	4641.80	137	6.36	23	123	89.78
IVZINNIFTY	EQ	07-Jan-2021	1534.35	1537.90	1539.55	1522.85	1522.85	1522.85	1535.22	5	0.08	3	4	80.00
IZMO	EQ	07-Jan-2021	46.90	48.00	48.40	46.45	47.15	47.10	47.37	23280	11.03	316	15629	67.13
J&KBANK	EQ	07-Jan-2021	23.90	24.25	24.40	23.90	24.05	24.15	24.12	2567070	619.19	4064	1339059	52.16
JAGRAN	EQ	07-Jan-2021	45.20	45.05	46.70	45.05	45.30	45.40	45.67	505277	230.78	2572	233901	46.29
JAGSNPHARM	EQ	07-Jan-2021	83.55	84.40	87.00	81.15	82.45	82.10	82.57	131358	108.46	2174	70024	53.31
JAIBALAJI	EQ	07-Jan-2021	20.55	21.20	21.25	19.55	19.75	19.95	20.11	147346	29.63	364	117660	79.85
JAICORPLTD	EQ	07-Jan-2021	93.40	96.00	97.70	95.00	95.85	95.75	96.18	2059111	1980.46	12869	520906	25.30
JAIHINDPRO	BZ	07-Jan-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	200	0.00	1	-	-
JAINSTUDIO	BZ	07-Jan-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	14277	0.33	9	-	-
JAKHARIA	SM	07-Jan-2021	140.00	140.00	141.00	140.00	141.00	141.00	140.05	16800	23.53	2	16800	100.00
JAMNAAUTO	EQ	07-Jan-2021	60.15	60.50	65.40	60.50	65.20	64.65	63.79	5831985	3720.16	22115	2423174	41.55
JASH	EQ	07-Jan-2021	227.60	225.00	240.00	225.00	227.90	226.70	228.77	4992	11.42	170	3152	63.14
JAYAGROGN	EQ	07-Jan-2021	119.35	118.70	121.60	118.60	119.65	119.60	119.49	10632	12.70	275	6956	65.43
JAYBARMARU	EQ	07-Jan-2021	251.40	253.60	262.80	252.00	257.00	257.75	259.64	100382	260.63	2519	43025	42.86
JAYNECOIND	BE	07-Jan-2021	6.35	6.65	6.65	6.10	6.65	6.65	6.60	165899	10.94	176	-	-
JAYSREETEA	EQ	07-Jan-2021	71.30	71.65	75.90	70.65	74.40	74.60	73.91	738907	546.13	6133	209657	28.37
JBCHEPHARM	EQ	07-Jan-2021	1056.55	1052.00	1064.00	1031.00	1039.00	1034.90	1040.01	222437	2313.37	10874	184789	83.07
JBFIND	BE	07-Jan-2021	13.60	13.50	14.25	12.95	14.25	14.15	13.95	198501	27.69	493	-	-
JBMA	EQ	07-Jan-2021	313.05	313.00	324.00	310.00	310.00	311.95	318.46	127179	405.01	4183	55021	43.26
JCHAC	EQ	07-Jan-2021	2709.05	2718.75	2824.00	2600.05	2635.95	2635.20	2671.90	26085	696.96	4307	10455	40.08
JETAIRWAYS	BZ	07-Jan-2021	146.85	154.15	154.15	154.15	154.15	154.15	154.15	75941	117.06	543	-	-
JETKNIT	SM	07-Jan-2021	26.20	27.50	27.50	24.95	24.95	24.95	26.86	6000	1.61	3	6000	100.00
JHS	EQ	07-Jan-2021	22.95	23.65	23.70	22.50	23.50	23.25	23.10	103760	23.97	408	79175	76.31
JINDALPHOT	BE	07-Jan-2021	25.10	24.05	25.80	24.05	24.90	24.95	24.43	8288	2.02	71	-	-
JINDALPOLY	EQ	07-Jan-2021	453.20	457.00	462.30	453.90	454.15	459.10	458.22	23089	105.80	2073	14198	61.49
JINDALSAW	EQ	07-Jan-2021	82.30	83.40	84.50	83.00	83.95	83.40	83.68	2193155	1835.30	15775	1066630	48.63
JINDALSTEL	EQ	07-Jan-2021	284.20	288.00	304.65	287.25	297.30	298.00	297.98	16883643	50309.83	109090	2315148	13.71
JINDRILL	EQ	07-Jan-2021	89.50	90.85	92.15	88.60	90.00	90.25	89.91	23283	20.93	396	12687	54.49
JINDWORLD	EQ	07-Jan-2021	60.35	60.50	61.65	58.00	59.00	58.85	59.87	233526	139.82	2713	56898	24.36
JISLDVREQS	EQ	07-Jan-2021	14.30	15.00	15.70	13.60	14.50	14.60	14.79	345999	51.19	1260	198565	57.39
JISLJALEQS	EQ	07-Jan-2021	21.35	22.40	22.40	20.50	21.40	21.30	21.48	14789716	3176.53	13200	7103319	48.03
JITFINFRA	BE	07-Jan-2021	12.00	11.90	12.60	11.40	12.05	11.80	11.78	6523	0.77	40	-	-
JIYAECO	BE	07-Jan-2021	7.25	7.25	7.35	7.00	7.20	7.10	7.21	42722	3.08	144	-	-
JKCEMENT	EQ	07-Jan-2021	2186.75	2177.00	2385.40	2177.00	2289.00	2297.30	2332.01	474092	11055.89	42701	137067	28.91
JKIL	EQ	07-Jan-2021	142.00	142.80	145.50	141.45	143.60	143.20	143.57	167855	240.99	2638	102355	60.98
JKLAKSHMI	EQ	07-Jan-2021	341.65	343.00	351.30	342.05	346.00	345.85	348.23	853722	2972.95	27203	396173	46.41
JKPAPER	EQ	07-Jan-2021	125.35	126.90	130.30	123.25	129.00	129.00	127.55	2886426	3681.70	19847	1022803	35.43
JKTYRE	EQ	07-Jan-2021	76.30	76.90	78.00	76.50	76.95	76.95	77.28	1245957	962.89	6902	546243	43.84
JMA	EQ	07-Jan-2021	32.05	32.95	32.95	31.50	32.00	32.05	32.00	10424	3.34	110	7250	69.55
JMCPROJECT	EQ	07-Jan-2021	68.40	70.30	73.20	69.80	72.00	71.75	72.09	989893	713.60	6437	554113	55.98
JMFINANCIL	EQ	07-Jan-2021	91.30	93.10	95.75	92.60	93.70	94.45	94.36	5209867	4915.96	24499	2030864	38.98
JMTAUTOLTD	EQ	07-Jan-2021	3.55	3.70	3.70	3.70	3.70	3.70	3.70	2934233	108.57	265	2874608	97.97
JOCIL	EQ	07-Jan-2021	178.35	179.45	196.40	176.20	186.00	188.85	187.91	110497	207.63	1523	55328	50.07
JPASSOCIAT	EQ	07-Jan-2021	8.05	8.45	8.45	8.30	8.45	8.45	8.43	18162609	1531.46	7344	8685868	47.82
JPINFRATEC	BE	07-Jan-2021	2.00	2.05	2.10	2.00	2.10	2.10	2.09	4006666	83.84	846	-	-
JPOLYINVST	BE	07-Jan-2021	23.95	23.00	24.95	22.80	23.95	23.95	23.23	766	0.18	16	-	-
JPPOWER	EQ	07-Jan-2021	3.25	3.35	3.40	3.30	3.40	3.35	3.39	43215380	1462.94	11284	24077890	55.72
JSL	EQ	07-Jan-2021	87.50	88.40	89.80	87.00	87.75	87.55	88.40	1776164	1570.18	8183	817188	46.01
JSLHISAR	EQ	07-Jan-2021	153.70	154.20	156.85	152.70	155.50	154.70	155.29	587113	911.71	6873	234047	39.86
JSWENERGY	EQ	07-Jan-2021	67.30	68.30	68.30	67.30	67.50	67.55	67.66	850988	575.77	4079	386780	45.45
JSWHL	EQ	07-Jan-2021	3736.05	3842.85	3842.90	3680.00	3739.00	3716.80	3751.45	761	28.55	286	433	56.90
JSWISPL	EQ	07-Jan-2021	33.50	34.50	35.15	34.00	35.15	35.15	34.96	1402658	490.31	1632	991350	70.68
JSWSTEEL	EQ	07-Jan-2021	401.70	404.00	413.10	403.15	404.45	405.40	408.45	10231006	41788.97	121482	2081830	20.35
JTEKTINDIA	EQ	07-Jan-2021	91.45	92.50	94.50	88.35	89.30	88.85	90.51	666697	603.43	5179	324772	48.71
JUBILANT	EQ	07-Jan-2021	908.80	924.00	955.80	917.70	936.85	938.50	936.93	1072174	10045.51	39008	462369	43.12
JUBLFOOD	EQ	07-Jan-2021	2788.60	2815.00	2888.00	2806.00	2867.45	2862.05	2854.54	1524648	43521.69	62112	447620	29.36
JUBLINDS	EQ	07-Jan-2021	251.55	250.00	258.00	245.50	247.50	246.60	250.01	30807	77.02	1076	19022	61.75
JUMPNET	EQ	07-Jan-2021	14.25	14.00	14.00	14.00	14.00	14.00	14.00	60855	8.52	164	60855	100.00
JUNIORBEES	EQ	07-Jan-2021	353.29	368.10	368.10	332.10	355.15	354.73	354.88	62490	221.76	3448	33438	53.51
JUSTDIAL	EQ	07-Jan-2021	722.60	722.60	749.75	716.10	730.80	732.00	734.41	2323350	17062.93	56290	249160	10.72
JYOTHYLAB	EQ	07-Jan-2021	147.40	148.15	149.40	146.00	146.80	146.65	147.98	265352	392.66	5521	147461	55.57
JYOTISTRUC	BZ	07-Jan-2021	7.55	7.90	7.90	7.90	7.90	7.90	7.90	204700	16.17	63	-	-
KABRAEXTRU	EQ	07-Jan-2021	98.65	98.65	111.10	98.65	105.90	105.45	106.37	676874	720.01	6533	246399	36.40
KAJARIACER	EQ	07-Jan-2021	710.75	714.10	727.90	711.00	727.90	723.55	716.68	526207	3771.23	12665	393121	74.71
KAKATCEM	EQ	07-Jan-2021	193.65	194.50	210.00	194.50	198.25	199.25	202.83	93151	188.94	2536	46087	49.48
KALPATPOWR	EQ	07-Jan-2021	327.05	329.00	337.00	328.00	335.10	335.85	334.13	1135919	3795.39	28845	460573	40.55
KALYANIFRG	BE	07-Jan-2021	161.95	161.95	165.50	157.50	160.05	160.05	162.15	1487	2.41	46	-	-
KAMATHOTEL	EQ	07-Jan-2021	38.00	38.00	39.40	38.00	38.15	38.25	38.41	55642	21.37	468	38708	69.57
KAMDHENU	EQ	07-Jan-2021	131.55	132.80	134.05	130.05	130.05	130.75	132.52	81862	108.49	1414	49843	60.89
KANANIIND	EQ	07-Jan-2021	4.10	4.25	4.30	4.00	4.30	4.30	4.25	38742	1.65	98	27664	71.41
KANORICHEM	EQ	07-Jan-2021	69.20	69.25	69.90	62.50	65.00	65.50	65.45	495576	324.33	5146	183906	37.11
KANPRPLA	EQ	07-Jan-2021	129.95	134.90	135.00	129.95	133.00	131.00	131.65	17308	22.79	368	8900	51.42
KANSAINER	EQ	07-Jan-2021	612.75	619.70	620.00	596.75	599.55	599.70	605.76	277067	1678.37	10081	160338	57.87
KAPSTON	BE	07-Jan-2021	110.00	110.00	113.90	110.00	111.95	111.95	110.25	436	0.48	12	-	-
KARDA	EQ	07-Jan-2021	123.10	127.40	127.40	121.00	121.15	122.20	124.86	32520	40.60	404	20056	61.67
KARMAENG	EQ	07-Jan-2021	16.65	19.65	19.95	19.65	19.95	19.95	19.79	35748	7.07	146	26219	73.34
KARURVYSYA	EQ	07-Jan-2021	47.70	48.25	48.95	46.85	48.10	48.10	48.01	3219806	1545.88	13141	1466604	45.55
KAUSHALYA	BE	07-Jan-2021	1.80	1.85	1.85	1.85	1.85	1.85	1.85	4559	0.08	12	-	-
KAYA	EQ	07-Jan-2021	270.40	272.00	273.00	267.65	270.25	270.35	270.35	27960	75.59	1803	20224	72.33
KCP	EQ	07-Jan-2021	73.25	73.80	77.85	73.80	76.00	75.75	76.57	1050172	804.11	6094	517109	49.24
KCPSUGIND	EQ	07-Jan-2021	17.80	17.90	18.00	17.35	17.50	17.45	17.60	368386	64.83	1032	175555	47.66
KDDL	EQ	07-Jan-2021	254.25	269.50	274.80	245.00	260.00	261.20	261.60	12736	33.32	360	8582	67.38
KEC	EQ	07-Jan-2021	370.65	373.25	376.00	364.00	366.75	366.35	370.81	170531	632.34	5984	87066	51.06
KECL	EQ	07-Jan-2021	16.10	16.55	16.55	16.20	16.40	16.35	16.37	80529	13.19	432	49512	61.48
KEERTI	EQ	07-Jan-2021	25.50	26.00	26.00	24.75	24.75	24.85	25.10	8450	2.12	44	6522	77.18
KEI	EQ	07-Jan-2021	479.55	484.45	489.00	468.80	479.95	477.40	481.24	185521	892.80	8054	68293	36.81
KELLTONTEC	EQ	07-Jan-2021	68.30	68.90	79.50	68.90	76.75	77.60	75.56	7202305	5442.22	20703	3023334	41.98
KENNAMET	EQ	07-Jan-2021	862.35	940.00	940.00	885.55	892.00	901.10	904.20	23032	208.25	1854	15494	67.27
KERNEX	BE	07-Jan-2021	29.55	30.40	30.90	28.10	29.35	29.40	29.46	24196	7.13	107	-	-
KESORAMIND	EQ	07-Jan-2021	64.55	65.10	65.90	62.15	63.10	62.90	64.00	732612	468.90	3678	320001	43.68
KEYFINSERV	EQ	07-Jan-2021	78.90	82.20	82.40	79.35	81.10	79.90	80.87	4536	3.67	128	2421	53.37
KGL	BZ	07-Jan-2021	0.40	0.35	0.40	0.35	0.40	0.40	0.37	855676	3.21	167	-	-
KHADIM	EQ	07-Jan-2021	124.80	126.00	126.70	123.40	124.50	124.10	125.29	87583	109.73	1395	47775	54.55
KHAICHEM	EQ	07-Jan-2021	27.10	27.20	28.05	27.10	27.40	27.30	27.48	240122	65.98	1264	152299	63.43
KHANDSE	BE	07-Jan-2021	20.80	19.80	21.70	19.80	21.45	21.45	20.69	15491	3.21	72	-	-
KICL	EQ	07-Jan-2021	1464.70	1475.00	1639.45	1465.00	1570.00	1570.15	1555.96	7149	111.24	792	3957	55.35
KILITCH	BE	07-Jan-2021	96.90	99.85	99.85	93.75	96.75	95.50	96.64	6349	6.14	119	-	-
KINGFA	EQ	07-Jan-2021	629.85	638.95	652.00	600.10	610.15	613.50	614.81	14767	90.79	1196	7970	53.97
KIOCL	EQ	07-Jan-2021	134.80	134.90	141.50	134.90	141.50	141.50	140.24	63914	89.63	648	56807	88.88
KIRIINDUS	EQ	07-Jan-2021	522.65	526.00	535.00	520.50	522.00	522.05	525.47	149227	784.14	3685	72457	48.55
KIRLFER	EQ	07-Jan-2021	143.70	145.10	149.05	136.10	141.90	140.00	141.64	219644	311.11	6950	146212	66.57
KIRLOSBROS	EQ	07-Jan-2021	139.45	142.00	142.95	136.05	138.00	137.95	139.70	120174	167.88	1752	71011	59.09
KIRLOSENG	EQ	07-Jan-2021	129.65	131.00	133.60	127.90	132.00	132.20	130.95	296464	388.23	3412	186938	63.06
KIRLOSIND	EQ	07-Jan-2021	791.00	803.95	815.95	796.05	815.95	808.65	809.18	5014	40.57	354	4057	80.91
KITEX	EQ	07-Jan-2021	113.70	115.00	115.55	113.00	113.00	113.25	113.92	170553	194.30	1601	108275	63.48
KKCL	EQ	07-Jan-2021	936.50	936.50	975.00	906.00	906.00	933.55	946.06	3105	29.38	378	1594	51.34
KMSUGAR	EQ	07-Jan-2021	12.05	12.15	12.45	12.00	12.20	12.20	12.28	590463	72.50	929	283918	48.08
KNRCON	EQ	07-Jan-2021	336.80	339.75	345.95	338.50	342.95	342.00	342.45	368157	1260.75	10123	187010	50.80
KOKUYOCMLN	EQ	07-Jan-2021	67.75	68.90	68.90	66.90	67.40	67.20	67.90	154783	105.10	2451	86138	55.65
KOLTEPATIL	EQ	07-Jan-2021	257.80	274.00	283.95	261.35	273.50	274.35	274.06	822046	2252.92	13471	224548	27.32
KOPRAN	EQ	07-Jan-2021	137.10	139.00	143.50	138.15	139.80	140.55	140.72	370806	521.81	3434	217493	58.65
KOTAKBANK	EQ	07-Jan-2021	1970.40	1984.00	1984.00	1947.50	1953.55	1952.40	1959.76	3419317	67010.45	84251	1604889	46.94
KOTAKBKETF	EQ	07-Jan-2021	321.47	328.40	328.40	321.94	322.49	322.10	323.25	15738	50.87	459	9187	58.37
KOTAKGOLD	EQ	07-Jan-2021	452.30	451.30	451.30	443.10	445.50	445.65	444.63	45072	200.40	1313	31742	70.43
KOTAKNIFTY	EQ	07-Jan-2021	147.50	151.15	151.15	147.26	148.00	147.74	148.14	13229	19.60	362	7726	58.40
KOTAKNV20	EQ	07-Jan-2021	75.71	76.00	76.25	74.01	74.40	74.38	74.84	9869	7.39	132	7650	77.52
KOTAKPSUBK	EQ	07-Jan-2021	178.65	181.99	182.35	178.51	180.75	179.54	180.85	23856	43.14	333	15148	63.50
KOTARISUG	EQ	07-Jan-2021	18.95	19.20	19.30	18.60	18.95	19.00	18.93	62983	11.93	243	45621	72.43
KOTHARIPET	EQ	07-Jan-2021	23.95	24.50	24.90	23.60	23.65	23.75	23.96	75790	18.16	306	50172	66.20
KOTHARIPRO	EQ	07-Jan-2021	72.90	74.85	78.30	73.05	77.35	76.75	76.34	23394	17.86	514	14424	61.66
KPITTECH	EQ	07-Jan-2021	136.40	138.00	142.00	134.10	135.50	135.30	137.47	775346	1065.87	9570	339118	43.74
KPRMILL	EQ	07-Jan-2021	866.25	866.70	929.45	866.70	927.00	925.20	906.26	202982	1839.54	13530	102787	50.64
KRBL	EQ	07-Jan-2021	243.60	245.00	248.50	241.75	243.60	243.25	244.94	779732	1909.84	12096	483515	62.01
KREBSBIO	EQ	07-Jan-2021	116.80	119.00	128.45	115.25	128.45	128.45	122.75	98271	120.62	1882	55569	56.55
KRIDHANINF	BE	07-Jan-2021	4.40	4.50	4.50	4.20	4.35	4.30	4.31	115703	4.98	204	-	-
KRISHANA	BE	07-Jan-2021	70.10	73.50	73.50	70.00	70.00	70.40	70.36	3086	2.17	36	-	-
KSB	EQ	07-Jan-2021	643.10	643.00	649.85	635.00	639.00	638.60	641.90	22639	145.32	1485	13772	60.83
KSCL	EQ	07-Jan-2021	527.20	531.05	535.00	525.05	530.00	528.30	529.32	239881	1269.75	5015	127581	53.19
KSHITIJPOL	SM	07-Jan-2021	24.95	26.00	26.45	25.10	26.25	26.25	26.00	20000	5.20	5	8000	40.00
KSK	BZ	07-Jan-2021	0.70	0.70	0.75	0.65	0.70	0.75	0.73	467525	3.39	198	-	-
KSL	EQ	07-Jan-2021	282.00	284.25	306.90	284.15	298.00	299.50	300.36	1045068	3138.92	18362	270487	25.88
KTKBANK	EQ	07-Jan-2021	62.75	63.80	65.25	63.20	64.25	64.05	64.01	7180529	4596.51	20685	2684430	37.38
KUANTUM	EQ	07-Jan-2021	55.85	55.05	57.00	55.05	55.60	55.75	56.09	13780	7.73	502	6537	47.44
KWALITY	EQ	07-Jan-2021	3.60	3.75	3.75	3.70	3.75	3.75	3.75	648521	24.30	441	488604	75.34
L&TFH	EQ	07-Jan-2021	102.75	104.00	106.15	102.15	104.05	104.20	103.98	18328107	19056.68	53270	4869500	26.57
L&TFINANCE	N8	07-Jan-2021	1091.00	1091.50	1091.50	1091.50	1091.50	1091.50	1091.50	100	1.09	1	100	100.00
L&TFINANCE	NA	07-Jan-2021	1181.05	1182.00	1182.00	1182.00	1182.00	1182.00	1182.00	150	1.77	1	150	100.00
L&TFINANCE	NU	07-Jan-2021	1164.00	1156.00	1160.00	1153.00	1153.00	1153.00	1155.49	551	6.37	14	500	90.74
L&TFINANCE	NY	07-Jan-2021	1036.00	1039.90	1039.90	1036.00	1036.00	1036.00	1038.35	126	1.31	15	49	38.89
L&TFINANCE	Y1	07-Jan-2021	1095.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	10	0.11	1	10	100.00
L&TFINANCE	Y5	07-Jan-2021	1053.60	1056.00	1056.90	1055.50	1056.90	1056.90	1055.63	106	1.12	4	100	94.34
L&TFINANCE	Y7	07-Jan-2021	1094.95	1090.00	1090.00	1075.10	1082.55	1082.55	1079.84	65	0.70	7	60	92.31
L&TFINANCE	Y9	07-Jan-2021	1088.00	1081.00	1081.00	1081.00	1081.00	1081.00	1081.00	10	0.11	1	10	100.00
L&TINFRA	N5	07-Jan-2021	1065.00	1063.00	1071.95	1063.00	1070.00	1070.97	1064.69	122	1.30	9	119	97.54
L&TINFRA	N6	07-Jan-2021	2177.00	2178.00	2180.25	2178.00	2180.25	2180.25	2179.00	171	3.73	16	171	100.00
LAGNAM	SM	07-Jan-2021	11.90	12.45	12.45	12.45	12.45	12.45	12.45	3000	0.37	1	3000	100.00
LAKPRE	BZ	07-Jan-2021	6.00	6.00	6.30	6.00	6.30	6.30	6.21	669	0.04	7	-	-
LALPATHLAB	EQ	07-Jan-2021	2352.00	2360.00	2427.95	2359.00	2396.10	2395.40	2387.64	638319	15240.79	28412	454226	71.16
LAMBODHARA	EQ	07-Jan-2021	48.05	48.20	49.45	46.60	47.00	47.45	48.18	29890	14.40	474	17817	59.61
LAOPALA	EQ	07-Jan-2021	238.95	241.90	242.60	228.30	232.85	232.95	237.33	162080	384.66	3615	83327	51.41
LASA	EQ	07-Jan-2021	86.30	87.90	87.90	84.80	86.50	86.25	86.03	83617	71.93	1055	40398	48.31
LAURUSLABS	EQ	07-Jan-2021	355.70	357.00	358.95	352.00	352.40	353.20	354.30	1314622	4657.71	17209	784743	59.69
LAXMICOT	SM	07-Jan-2021	8.80	9.75	9.75	9.75	9.75	9.75	9.75	6000	0.59	1	6000	100.00
LAXMIMACH	EQ	07-Jan-2021	4754.60	4800.50	4944.95	4760.00	4929.95	4923.35	4859.87	36811	1788.97	3225	29147	79.18
LEMONTREE	EQ	07-Jan-2021	43.45	43.65	44.50	43.00	43.35	43.20	43.47	1143238	496.91	5564	569439	49.81
LEXUS	SM	07-Jan-2021	17.30	18.10	18.15	18.10	18.15	18.15	18.13	2000	0.36	2	2000	100.00
LFIC	EQ	07-Jan-2021	74.25	77.30	77.30	71.55	75.00	74.30	73.88	2781	2.05	61	2095	75.33
LGBBROSLTD	EQ	07-Jan-2021	297.60	300.00	303.95	295.10	296.85	297.25	299.51	49644	148.69	1446	27897	56.19
LGBFORGE	BE	07-Jan-2021	3.75	3.90	3.90	3.75	3.85	3.90	3.90	115224	4.49	180	-	-
LIBAS	EQ	07-Jan-2021	33.95	33.95	34.85	33.15	34.80	34.35	34.31	53374	18.31	240	34430	64.51
LIBERTSHOE	EQ	07-Jan-2021	150.55	151.20	152.90	150.20	151.50	150.70	151.31	85279	129.04	1304	37912	44.46
LICHSGFIN	EQ	07-Jan-2021	408.30	413.00	444.40	411.10	434.50	435.00	428.75	13798782	59161.78	167705	3799877	27.54
LICNETFGSC	EQ	07-Jan-2021	22.05	22.16	22.16	21.87	22.02	21.93	21.98	15705	3.45	86	12484	79.49
LICNETFN50	EQ	07-Jan-2021	142.62	146.89	146.89	141.05	143.99	143.99	143.38	916	1.31	143	360	39.30
LICNETFSEN	EQ	07-Jan-2021	507.58	507.00	514.45	491.10	502.00	502.06	501.83	215	1.08	87	161	74.88
LICNFNHGP	EQ	07-Jan-2021	141.00	176.00	176.00	142.12	142.81	142.81	145.35	471	0.68	56	369	78.34
LIKHITHA	EQ	07-Jan-2021	200.35	201.00	213.80	200.35	204.05	204.30	207.11	710515	1471.53	19043	257939	36.30
LINCOLN	EQ	07-Jan-2021	245.25	247.10	247.10	241.00	241.20	242.00	243.91	81231	198.13	1948	46237	56.92
LINCPEN	EQ	07-Jan-2021	177.95	179.10	179.20	174.60	177.35	175.60	176.50	2560	4.52	129	1944	75.94
LINDEINDIA	EQ	07-Jan-2021	1005.50	1020.00	1021.00	992.00	993.10	995.10	1000.92	40343	403.80	2811	20766	51.47
LIQUIDBEES	EQ	07-Jan-2021	999.99	1001.90	1001.90	999.97	1000.01	999.99	1000.00	958999	9589.95	3795	840919	87.69
LIQUIDETF	EQ	07-Jan-2021	1000.00	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	14636	146.36	67	6985	47.72
LOKESHMACH	EQ	07-Jan-2021	42.95	44.30	46.80	43.50	44.00	44.00	44.78	366942	164.30	2484	189438	51.63
LOTUSEYE	EQ	07-Jan-2021	34.05	34.20	35.75	34.05	35.00	35.10	35.06	46843	16.42	272	39882	85.14
LOVABLE	BE	07-Jan-2021	92.90	94.50	94.50	92.10	93.90	93.25	93.10	20364	18.96	329	-	-
LPDC	EQ	07-Jan-2021	1.80	1.80	1.85	1.80	1.85	1.85	1.83	13628	0.25	48	13528	99.27
LSIL	BE	07-Jan-2021	1.00	1.00	1.05	0.95	1.00	1.00	0.99	2269034	22.35	856	-	-
LT	EQ	07-Jan-2021	1314.00	1330.00	1346.80	1325.00	1341.00	1338.95	1339.79	4270598	57217.05	122878	1898707	44.46
LTI	EQ	07-Jan-2021	3956.90	3998.05	4029.00	3870.00	3885.00	3882.90	3919.88	363617	14253.36	39527	107224	29.49
LTMFEOFR	MF	07-Jan-2021	11.95	11.47	11.47	11.47	11.47	11.47	11.47	180	0.02	1	180	100.00
LTTS	EQ	07-Jan-2021	2492.35	2530.00	2530.00	2380.00	2398.00	2393.55	2442.79	255804	6248.75	25272	172582	67.47
LUMAXIND	EQ	07-Jan-2021	1395.40	1424.95	1424.95	1401.45	1409.15	1414.05	1412.99	4158	58.75	638	2449	58.90
LUMAXTECH	EQ	07-Jan-2021	133.75	135.65	136.30	132.00	133.00	132.35	133.64	63799	85.26	1303	38458	60.28
LUPIN	EQ	07-Jan-2021	1000.60	1015.00	1029.70	993.15	1023.50	1022.25	1012.45	4840991	49012.58	77054	920031	19.01
LUXIND	EQ	07-Jan-2021	1650.40	1664.00	1687.85	1651.45	1680.00	1681.25	1668.82	33641	561.41	2645	10686	31.76
LYKALABS	EQ	07-Jan-2021	32.45	31.10	32.45	30.85	30.85	30.85	31.16	80091	24.96	458	57628	71.95
LYPSAGEMS	BE	07-Jan-2021	5.25	5.25	5.50	5.25	5.50	5.50	5.46	26971	1.47	79	-	-
M&M	EQ	07-Jan-2021	736.10	743.00	755.00	740.10	744.00	744.40	748.05	4063641	30397.98	82407	1195859	29.43
M&MFIN	EQ	07-Jan-2021	188.55	189.95	198.40	189.35	194.85	195.45	193.63	11245548	21775.00	62072	3474016	30.89
M100	EQ	07-Jan-2021	23.25	23.13	23.69	22.72	23.10	23.12	23.16	263072	60.91	1009	177824	67.60
M14RG	MF	07-Jan-2021	7.50	7.47	7.47	7.47	7.47	7.47	7.47	1000	0.07	1	1000	100.00
M15RD	MF	07-Jan-2021	6.45	7.09	7.09	7.09	7.09	7.09	7.09	250	0.02	1	250	100.00
M50	EQ	07-Jan-2021	138.48	138.90	139.03	137.79	138.47	138.00	138.43	2112	2.92	59	1303	61.70
MAANALU	EQ	07-Jan-2021	120.05	121.00	123.90	110.55	111.50	112.75	116.64	73912	86.21	1295	40259	54.47
MACPOWER	EQ	07-Jan-2021	115.60	118.75	121.35	112.75	121.35	121.35	118.14	15302	18.08	154	11959	78.15
MADHAV	EQ	07-Jan-2021	44.80	44.80	47.40	43.50	46.00	46.65	45.70	396392	181.15	1246	112569	28.40
MADHUCON	BE	07-Jan-2021	5.75	5.70	5.95	5.50	5.55	5.55	5.74	50210	2.88	81	-	-
MADRASFERT	EQ	07-Jan-2021	21.10	21.35	21.50	21.10	21.35	21.40	21.34	167864	35.82	602	75309	44.86
MAESGETF	EQ	07-Jan-2021	24.44	23.73	25.17	23.73	24.34	24.38	24.52	163543	40.10	569	163056	99.70
MAGADSUGAR	EQ	07-Jan-2021	118.45	121.80	121.80	116.80	116.90	117.15	118.52	17718	21.00	309	13845	78.14
MAGMA	EQ	07-Jan-2021	42.15	42.90	42.90	41.90	42.60	42.70	42.64	508527	216.81	1319	340338	66.93
MAGMA	N5	07-Jan-2021	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	50	0.58	2	50	100.00
MAGNUM	EQ	07-Jan-2021	5.00	5.00	5.00	4.85	5.00	5.00	4.93	15328	0.76	55	12767	83.29
MAHABANK	EQ	07-Jan-2021	13.35	13.50	13.70	13.40	13.60	13.60	13.53	1648922	223.16	2747	945677	57.35
MAHAPEXLTD	BE	07-Jan-2021	99.70	101.00	103.45	94.75	94.75	95.00	95.93	8416	8.07	83	-	-
MAHASTEEL	EQ	07-Jan-2021	106.60	107.80	109.40	104.00	107.65	108.30	107.38	70537	75.74	947	43921	62.27
MAHEPC	EQ	07-Jan-2021	157.40	157.40	174.25	157.40	171.20	170.90	170.65	1820989	3107.45	19076	455817	25.03
MAHESHWARI	BE	07-Jan-2021	92.85	93.45	93.45	89.10	90.00	89.55	90.81	11691	10.62	149	-	-
MAHICKRA	SM	07-Jan-2021	79.00	79.10	80.25	79.10	79.30	79.30	79.89	12000	9.59	5	12000	100.00
MAHINDCIE	EQ	07-Jan-2021	171.60	171.95	172.85	168.65	172.00	171.10	170.74	82120	140.21	2146	56200	68.44
MAHLIFE	EQ	07-Jan-2021	372.30	382.05	398.25	373.85	381.75	379.80	384.38	386226	1484.59	3950	313126	81.07
MAHLOG	EQ	07-Jan-2021	422.15	422.00	438.00	419.20	431.80	432.75	431.23	131216	565.85	5177	56661	43.18
MAHSCOOTER	EQ	07-Jan-2021	3739.75	3748.00	3809.85	3700.00	3738.05	3724.70	3754.63	6160	231.29	1277	4064	65.97
MAHSEAMLES	EQ	07-Jan-2021	325.00	326.90	333.00	323.05	325.05	326.25	328.22	76306	250.45	1744	35680	46.76
MAITHANALL	EQ	07-Jan-2021	642.25	648.00	692.90	642.00	673.00	671.60	674.13	372510	2511.19	15518	151425	40.65
MAJESCO	EQ	07-Jan-2021	18.70	19.60	19.60	19.60	19.60	19.60	19.60	124706	24.44	224	124706	100.00
MALUPAPER	BE	07-Jan-2021	30.10	29.20	30.25	29.20	30.00	30.00	29.84	8901	2.66	72	-	-
MAN50ETF	EQ	07-Jan-2021	144.41	147.30	147.30	143.95	144.45	144.17	145.22	170871	248.14	60	170712	99.91
MANAKALUCO	EQ	07-Jan-2021	9.90	10.10	10.50	9.90	10.00	9.95	10.14	28997	2.94	207	24989	86.18
MANAKCOAT	EQ	07-Jan-2021	7.95	8.30	8.30	7.80	8.20	8.20	8.18	23327	1.91	107	18156	77.83
MANAKSIA	EQ	07-Jan-2021	57.55	57.70	58.50	56.70	57.50	57.45	57.85	73748	42.67	712	48149	65.29
MANAKSTEEL	EQ	07-Jan-2021	28.65	29.95	29.95	27.25	27.25	27.25	27.59	169799	46.84	764	126023	74.22
MANALIPETC	EQ	07-Jan-2021	35.40	35.85	38.25	35.50	37.20	37.20	37.00	2234766	826.76	5474	1140251	51.02
MANAPPURAM	EQ	07-Jan-2021	173.95	174.65	177.75	173.00	176.50	176.75	175.76	5552211	9758.63	32130	1716726	30.92
MANGALAM	EQ	07-Jan-2021	139.25	140.00	141.20	138.10	138.50	138.70	139.12	42201	58.71	627	32423	76.83
MANGCHEFER	EQ	07-Jan-2021	55.15	55.95	56.60	55.00	55.80	55.80	55.82	1138327	635.37	4298	689051	60.53
MANGLMCEM	EQ	07-Jan-2021	263.45	267.95	268.70	250.85	257.10	256.25	260.51	87077	226.85	1993	43784	50.28
MANGTIMBER	EQ	07-Jan-2021	10.40	10.30	10.40	9.95	9.95	9.95	10.08	9414	0.95	67	7809	82.95
MANINDS	EQ	07-Jan-2021	84.75	86.90	86.90	83.50	84.25	83.90	84.94	252151	214.17	3101	115635	45.86
MANINFRA	EQ	07-Jan-2021	35.55	37.80	37.80	35.95	36.15	36.20	36.85	1798478	662.70	7576	840254	46.72
MANUGRAPH	EQ	07-Jan-2021	14.80	15.00	15.25	14.10	14.60	14.55	14.82	30914	4.58	192	22288	72.10
MANXT50	EQ	07-Jan-2021	334.69	338.44	338.90	337.08	337.08	337.19	338.42	6198	20.98	27	5752	92.80
MARALOVER	BE	07-Jan-2021	29.00	28.00	30.35	28.00	30.00	30.05	29.83	35556	10.61	162	-	-
MARATHON	EQ	07-Jan-2021	98.10	102.60	103.00	99.25	99.25	100.45	101.29	214852	217.63	419	193809	90.21
MARICO	EQ	07-Jan-2021	418.65	420.50	423.35	417.00	418.20	417.80	420.03	1588219	6670.97	23292	619725	39.02
MARINE	EQ	07-Jan-2021	211.35	218.90	218.90	208.40	218.00	213.20	214.23	39076	83.71	408	4242	10.86
MARKSANS	EQ	07-Jan-2021	60.15	60.50	64.35	60.15	62.05	61.95	62.54	4932078	3084.45	19894	2247626	45.57
MARSHALL	SM	07-Jan-2021	14.25	14.90	14.95	14.90	14.90	14.90	14.93	12000	1.79	4	12000	100.00
MARUTI	EQ	07-Jan-2021	7628.60	7676.00	7704.40	7552.10	7576.85	7566.05	7620.30	642968	48996.11	65629	198399	30.86
MASFIN	EQ	07-Jan-2021	927.80	938.00	938.00	921.95	934.00	928.65	928.08	18255	169.42	1952	9879	54.12
MASKINVEST	BE	07-Jan-2021	35.65	35.65	35.65	35.65	35.65	35.65	35.65	1	0.00	1	-	-
MASTEK	EQ	07-Jan-2021	1364.00	1376.00	1405.00	1315.00	1322.00	1319.00	1355.15	229818	3114.38	18920	93309	40.60
MATRIMONY	EQ	07-Jan-2021	870.55	885.00	889.90	866.65	867.10	869.80	874.59	9692	84.77	1047	5898	60.85
MAWANASUG	BE	07-Jan-2021	35.85	36.00	36.10	34.40	36.00	35.90	35.62	81352	28.98	232	-	-
MAXHEALTH	EQ	07-Jan-2021	143.65	144.50	158.10	143.50	156.10	156.20	153.16	2035880	3118.25	18932	1038409	51.01
MAXIND	EQ	07-Jan-2021	65.10	65.90	67.00	65.25	66.70	66.40	66.05	531489	351.07	3363	348040	65.48
MAXVIL	EQ	07-Jan-2021	47.05	47.45	50.00	47.45	49.25	49.40	48.94	424915	207.94	1775	300800	70.79
MAYURUNIQ	EQ	07-Jan-2021	313.55	315.00	317.30	300.30	307.80	305.30	310.79	112323	349.09	3695	82798	73.71
MAZDA	EQ	07-Jan-2021	509.35	511.00	519.90	510.60	515.50	515.25	514.43	2594	13.34	210	1864	71.86
MAZDOCK	EQ	07-Jan-2021	219.30	221.15	224.55	218.65	220.00	220.30	221.23	1518541	3359.47	16851	329830	21.72
MBAPL	BE	07-Jan-2021	71.00	71.00	72.00	70.00	70.25	71.90	71.68	1755	1.26	8	-	-
MBECL	BE	07-Jan-2021	6.05	6.20	6.20	5.75	5.85	5.85	5.89	38192	2.25	84	-	-
MBLINFRA	EQ	07-Jan-2021	20.90	19.90	20.90	19.90	19.90	19.90	20.10	638722	128.37	1437	336022	52.61
MCDHOLDING	BE	07-Jan-2021	32.50	32.50	34.10	32.10	34.10	34.10	33.44	44906	15.02	257	-	-
MCDOWELL-N	EQ	07-Jan-2021	586.15	589.00	620.00	584.10	615.70	613.90	603.84	6427840	38813.69	106511	1984476	30.87
MCL	BE	07-Jan-2021	98.00	96.50	100.00	95.25	95.25	97.00	97.30	16691	16.24	135	-	-
MCLEODRUSS	EQ	07-Jan-2021	22.45	22.55	23.55	22.00	23.55	23.50	23.06	635910	146.65	1161	379446	59.67
MCX	EQ	07-Jan-2021	1739.80	1758.00	1773.95	1736.00	1748.95	1750.45	1754.64	242573	4256.28	8595	169869	70.03
MEGASOFT	EQ	07-Jan-2021	12.40	12.70	12.80	11.80	12.00	12.15	12.10	174792	21.15	729	99829	57.11
MEGH	EQ	07-Jan-2021	83.40	84.10	85.30	83.55	84.10	84.05	84.33	955645	805.87	4479	389529	40.76
MELSTAR	BZ	07-Jan-2021	2.65	2.75	2.75	2.75	2.75	2.75	2.75	600	0.02	2	-	-
MENONBE	BE	07-Jan-2021	53.40	54.05	54.05	51.30	52.50	52.55	53.07	46859	24.87	325	-	-
MEP	EQ	07-Jan-2021	18.40	19.00	19.50	18.55	18.90	18.75	19.00	333231	63.30	954	175125	52.55
MERCATOR	BE	07-Jan-2021	1.25	1.30	1.30	1.30	1.30	1.30	1.30	273145	3.55	145	-	-
METALFORGE	BE	07-Jan-2021	6.45	6.75	6.75	6.50	6.75	6.75	6.74	51289	3.46	103	-	-
METKORE	BZ	07-Jan-2021	0.85	0.85	0.90	0.80	0.85	0.85	0.88	53721	0.47	63	-	-
METROPOLIS	EQ	07-Jan-2021	2086.60	2086.00	2124.80	2072.00	2100.00	2100.75	2106.07	41922	882.91	5673	20750	49.50
MFSL	EQ	07-Jan-2021	709.40	711.00	733.00	697.40	728.00	723.85	715.74	2059439	14740.16	38950	859364	41.73
MGEL	EQ	07-Jan-2021	45.65	47.00	51.60	45.60	47.05	48.05	48.40	13901	6.73	174	9790	70.43
MGL	EQ	07-Jan-2021	1129.50	1140.00	1147.35	1113.20	1114.95	1117.10	1128.94	1448924	16357.55	37294	286157	19.75
MHHL	SM	07-Jan-2021	23.20	23.20	23.20	23.20	23.20	23.20	23.20	9000	2.09	1	9000	100.00
MHRIL	EQ	07-Jan-2021	217.15	217.30	219.55	213.00	215.00	214.20	216.29	63610	137.58	1898	36857	57.94
MIC	BZ	07-Jan-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	126045	1.51	38	-	-
MIDHANI	EQ	07-Jan-2021	200.10	201.05	206.40	200.30	201.60	201.05	202.80	1257146	2549.46	10513	672675	53.51
MINDACORP	EQ	07-Jan-2021	94.65	95.45	96.50	93.30	94.15	94.00	94.97	793081	753.21	4702	477594	60.22
MINDAIND	EQ	07-Jan-2021	395.95	400.00	407.00	387.40	388.95	389.70	397.73	281535	1119.76	8916	169576	60.23
MINDSPACE	RR	07-Jan-2021	335.73	336.00	340.40	327.10	329.98	329.69	332.73	146600	487.79	384	121800	83.08
MINDTECK	EQ	07-Jan-2021	52.60	53.95	53.95	51.00	51.00	51.20	52.10	26560	13.84	394	18664	70.27
MINDTREE	EQ	07-Jan-2021	1694.85	1700.00	1709.40	1653.85	1685.00	1682.10	1681.30	722553	12148.25	23635	215913	29.88
MIRCELECTR	BE	07-Jan-2021	14.15	14.70	14.80	13.45	14.60	14.30	14.45	1027580	148.54	1757	-	-
MIRZAINT	EQ	07-Jan-2021	57.10	57.50	57.95	56.20	56.40	56.40	56.92	409071	232.84	2335	177638	43.42
MITTAL	EQ	07-Jan-2021	13.65	14.30	14.30	13.95	14.30	14.30	14.15	226592	32.07	551	179441	79.19
MMFL	EQ	07-Jan-2021	424.95	430.00	449.95	426.00	434.00	435.30	438.20	44878	196.65	1500	31075	69.24
MMP	EQ	07-Jan-2021	85.05	86.50	86.50	83.00	84.00	84.50	84.71	15538	13.16	148	12258	78.89
MMTC	EQ	07-Jan-2021	29.40	29.75	30.35	29.35	29.65	29.55	29.85	2998862	895.11	7112	902165	30.08
MODIRUBBER	BE	07-Jan-2021	34.55	35.85	36.25	33.50	36.20	36.20	35.77	1778	0.64	26	-	-
MOHOTAIND	EQ	07-Jan-2021	12.45	12.45	13.20	12.25	13.00	12.95	12.66	157565	19.96	427	124155	78.80
MOIL	EQ	07-Jan-2021	151.55	153.00	154.10	151.80	152.90	153.20	153.08	668095	1022.72	7569	303980	45.50
MOLDTECH	BE	07-Jan-2021	50.70	52.40	52.40	50.45	51.35	50.70	51.01	25994	13.26	190	-	-
MOLDTEKPP	E1	07-Jan-2021	170.60	194.85	204.70	181.00	204.50	203.90	201.03	11525	23.17	560	5598	48.57
MOLDTKPAC	EQ	07-Jan-2021	319.50	330.00	334.25	311.25	315.00	316.25	325.22	152365	495.52	5912	57469	37.72
MOLDTKPAC	W1	07-Jan-2021	173.00	194.00	194.50	177.10	183.00	183.00	184.40	422	0.78	27	367	86.97
MONTECARLO	EQ	07-Jan-2021	250.20	251.00	254.95	247.80	250.10	248.65	251.14	43147	108.36	1955	18967	43.96
MORARJEE	BE	07-Jan-2021	14.05	14.15	14.60	13.75	13.75	13.80	13.88	5540	0.77	40	-	-
MOREPENLAB	EQ	07-Jan-2021	29.90	30.05	32.40	29.90	31.55	31.40	31.51	7594173	2392.99	13795	3118920	41.07
MOTHERSUMI	EQ	07-Jan-2021	166.40	168.00	170.15	166.05	167.45	167.60	168.13	10069104	16929.17	61661	3193672	31.72
MOTILALOFS	EQ	07-Jan-2021	600.75	607.50	651.00	592.00	648.00	644.60	615.27	1171195	7206.01	19561	747796	63.85
MOTOGENFIN	BE	07-Jan-2021	21.50	22.25	22.25	20.50	21.20	21.20	21.07	1312	0.28	23	-	-
MPHASIS	EQ	07-Jan-2021	1615.75	1639.00	1675.00	1620.00	1667.00	1663.00	1646.95	347070	5716.07	21581	154098	44.40
MPSLTD	EQ	07-Jan-2021	364.95	370.00	370.00	363.05	363.05	365.35	366.02	6078	22.25	358	4124	67.85
MRF	EQ	07-Jan-2021	78752.25	79500.00	79500.00	77000.00	77287.00	77332.60	78011.59	21765	16979.22	11649	4286	19.69
MRPL	EQ	07-Jan-2021	39.25	39.70	40.00	38.60	38.80	38.75	39.16	1742358	682.27	5913	781114	44.83
MSPL	EQ	07-Jan-2021	7.05	7.40	7.40	7.10	7.40	7.40	7.39	75318	5.57	110	57213	75.96
MSTCLTD	EQ	07-Jan-2021	183.80	183.50	187.55	180.50	180.70	181.05	183.45	570754	1047.07	8857	272551	47.75
MTEDUCARE	EQ	07-Jan-2021	9.15	9.35	9.35	9.10	9.30	9.20	9.25	338881	31.34	582	237805	70.17
MTNL	EQ	07-Jan-2021	14.70	14.90	14.95	14.35	14.40	14.40	14.54	2768400	402.64	3970	1242373	44.88
MUKANDENGG	EQ	07-Jan-2021	14.75	15.40	15.45	14.80	14.80	14.90	15.16	13915	2.11	130	11944	85.84
MUKANDLTD	EQ	07-Jan-2021	75.00	75.70	76.50	70.45	71.75	72.00	72.75	211212	153.67	2213	106650	50.49
MUKANDLTD	P1	07-Jan-2021	5.95	6.00	6.50	5.35	5.95	6.00	6.00	4283	0.26	11	4282	99.98
MUKTAARTS	EQ	07-Jan-2021	33.10	33.25	33.95	32.90	33.50	33.25	33.42	15157	5.07	145	11960	78.91
MUNJALAU	EQ	07-Jan-2021	61.05	61.70	62.25	60.25	60.75	60.60	61.12	270736	165.46	2318	135037	49.88
MUNJALSHOW	EQ	07-Jan-2021	141.25	142.05	144.35	142.00	143.00	142.40	142.59	16555	23.61	438	12533	75.71
MURUDCERA	EQ	07-Jan-2021	22.00	23.50	25.85	23.05	24.75	25.10	24.98	2712566	677.49	9481	912206	33.63
MUTHOOTCAP	EQ	07-Jan-2021	408.20	416.00	416.00	405.85	409.00	408.65	409.50	45077	184.59	1405	28287	62.75
MUTHOOTFIN	EQ	07-Jan-2021	1280.90	1284.00	1294.00	1272.00	1275.45	1277.45	1281.57	1049691	13452.54	32095	322551	30.73
N100	EQ	07-Jan-2021	907.16	919.90	919.90	896.00	909.00	908.84	911.72	38556	351.52	2368	22342	57.95
NABARD	N2	07-Jan-2021	1303.35	1303.50	1303.50	1303.00	1303.00	1303.00	1303.03	192	2.50	5	192	100.00
NACLIND	EQ	07-Jan-2021	44.35	45.90	45.90	43.50	44.10	44.10	44.85	101209	45.39	880	55661	55.00
NAGAFERT	BE	07-Jan-2021	5.00	5.00	5.15	4.90	5.10	5.05	5.01	292039	14.62	486	-	-
NAGREEKEXP	EQ	07-Jan-2021	22.90	24.00	24.00	22.50	22.60	22.70	22.97	19112	4.39	140	11212	58.66
NAHARCAP	EQ	07-Jan-2021	91.80	91.80	94.45	91.80	92.00	92.70	93.52	8953	8.37	189	6655	74.33
NAHARINDUS	BE	07-Jan-2021	52.75	54.50	55.35	53.85	55.30	55.05	54.91	61503	33.77	274	-	-
NAHARPOLY	EQ	07-Jan-2021	94.05	94.05	95.50	94.00	94.70	94.75	94.72	42492	40.25	424	30784	72.45
NAHARSPING	BE	07-Jan-2021	86.95	90.95	91.25	88.50	91.25	90.55	90.93	166132	151.06	453	-	-
NAM-INDIA	EQ	07-Jan-2021	305.65	307.95	309.00	300.25	302.75	302.30	303.36	635983	1929.33	13295	341154	53.64
NARMADA	SM	07-Jan-2021	11.75	11.75	11.75	11.20	11.20	11.45	11.48	14400	1.65	2	14400	100.00
NATCOPHARM	EQ	07-Jan-2021	953.05	966.50	966.50	931.00	935.00	934.55	944.19	337497	3186.60	10555	229192	67.91
NATHBIOGEN	EQ	07-Jan-2021	270.80	272.00	279.95	266.10	277.00	277.65	272.38	153643	418.49	2083	92964	60.51
NATIONALUM	EQ	07-Jan-2021	47.10	48.00	48.85	47.75	48.55	48.10	48.27	29401275	14191.99	41635	7065110	24.03
NATNLSTEEL	BE	07-Jan-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	18277	0.69	24	-	-
NAUKRI	EQ	07-Jan-2021	5259.80	5359.00	5419.95	5235.15	5300.00	5311.25	5324.51	956013	50902.96	75000	73782	7.72
NAVINFLUOR	EQ	07-Jan-2021	2747.45	2800.00	2848.00	2770.00	2821.75	2809.90	2817.65	222988	6283.03	26414	78889	35.38
NAVKARCORP	EQ	07-Jan-2021	45.75	46.20	49.50	45.55	46.50	46.55	47.55	3197456	1520.55	10164	797769	24.95
NAVNETEDUL	EQ	07-Jan-2021	83.60	84.00	85.95	83.70	85.05	85.00	84.95	77175	65.56	876	41935	54.34
NBCC	EQ	07-Jan-2021	32.40	32.90	33.00	32.15	32.35	32.30	32.52	12355226	4017.94	19254	4293346	34.75
NBIFIN	EQ	07-Jan-2021	1647.15	1631.10	1665.00	1631.10	1651.00	1653.05	1653.43	598	9.89	117	565	94.48
NBVENTURES	EQ	07-Jan-2021	62.05	62.55	63.85	62.20	62.40	62.60	63.05	1432968	903.51	13026	851297	59.41
NCC	EQ	07-Jan-2021	61.65	62.45	64.40	61.85	62.80	62.65	62.97	10135756	6382.96	38395	3454749	34.08
NCLIND	EQ	07-Jan-2021	147.70	156.00	159.40	152.15	155.10	154.80	156.03	1918832	2994.02	19768	702979	36.64
NCPSESDL24	EQ	07-Jan-2021	103.21	103.45	103.50	103.26	103.50	103.50	103.42	4719	4.88	12	4539	96.19
NDGL	EQ	07-Jan-2021	862.50	909.90	909.90	832.00	832.00	852.55	856.00	276	2.36	69	153	55.43
NDL	EQ	07-Jan-2021	28.20	28.35	30.20	28.35	29.60	29.75	29.38	143661	42.21	571	125895	87.63
NDRAUTO	EQ	07-Jan-2021	234.80	239.50	240.05	228.10	236.95	237.00	233.90	9271	21.68	408	4650	50.16
NDTV	EQ	07-Jan-2021	40.85	41.45	41.45	39.75	40.40	40.10	40.47	37447	15.15	378	27476	73.37
NECCLTD	EQ	07-Jan-2021	9.90	10.15	10.25	9.80	9.95	9.95	10.02	39412	3.95	191	30173	76.56
NECLIFE	EQ	07-Jan-2021	22.60	22.95	24.20	22.50	23.50	23.55	23.64	1127860	266.61	3436	482491	42.78
NELCAST	EQ	07-Jan-2021	62.55	62.90	64.85	62.90	63.85	63.60	63.95	153778	98.35	1212	65793	42.78
NELCO	EQ	07-Jan-2021	193.05	194.90	205.95	193.85	202.85	201.55	201.50	330959	666.89	6484	123173	37.22
NEOGEN	EQ	07-Jan-2021	715.60	719.10	729.00	713.00	720.00	716.45	717.88	21234	152.44	3437	11706	55.13
NESCO	EQ	07-Jan-2021	558.85	561.65	595.45	555.05	581.00	581.95	584.24	973477	5687.41	21817	240319	24.69
NESTLEIND	EQ	07-Jan-2021	18515.25	18599.00	18615.00	18050.10	18137.00	18127.30	18244.28	120605	22003.51	28858	52368	43.42
NETF	EQ	07-Jan-2021	173.48	174.28	174.28	174.28	174.28	174.28	174.28	134	0.23	26	134	100.00
NETFCONSUM	EQ	07-Jan-2021	64.67	65.15	65.50	64.02	65.00	65.15	65.02	4454	2.90	98	2862	64.26
NETFDIVOPP	EQ	07-Jan-2021	34.61	33.70	35.29	33.10	34.30	34.06	33.79	3851	1.30	109	2190	56.87
NETFIT	EQ	07-Jan-2021	25.63	26.00	26.20	25.31	25.55	25.44	25.45	1100977	280.15	2750	669778	60.83
NETFLTGILT	EQ	07-Jan-2021	22.47	23.00	23.00	22.42	22.49	22.49	22.44	138807	31.15	129	132541	95.49
NETFMID150	EQ	07-Jan-2021	82.45	85.50	85.50	82.25	83.35	83.02	83.24	212075	176.53	858	118655	55.95
NETFNIF100	EQ	07-Jan-2021	146.49	147.15	148.15	147.00	147.05	147.05	147.15	337	0.50	23	297	88.13
NETFNV20	EQ	07-Jan-2021	76.07	79.49	79.50	75.13	76.00	75.81	76.15	9128	6.95	205	8238	90.25
NETWORK18	EQ	07-Jan-2021	36.15	36.45	36.75	35.80	36.05	35.95	36.10	2723099	983.01	6714	1898188	69.71
NEULANDLAB	EQ	07-Jan-2021	1139.80	1151.95	1157.65	1091.60	1105.35	1103.05	1116.34	75206	839.55	5379	46879	62.33
NEWGEN	EQ	07-Jan-2021	288.30	290.10	300.00	290.10	293.05	293.30	295.12	196754	580.67	17444	122086	62.05
NEXTMEDIA	BE	07-Jan-2021	6.90	6.90	7.20	6.70	7.20	7.10	7.07	12590	0.89	39	-	-
NFL	EQ	07-Jan-2021	39.45	40.00	40.35	39.50	39.60	39.65	39.80	816433	324.91	3218	337673	41.36
NH	EQ	07-Jan-2021	452.35	458.00	459.00	442.80	449.55	447.05	453.48	254405	1153.68	15254	208944	82.13
NHAI	N1	07-Jan-2021	1064.03	1064.35	1064.49	1063.10	1064.40	1064.34	1064.18	4899	52.13	27	4899	100.00
NHAI	N2	07-Jan-2021	1234.58	1239.78	1245.00	1234.03	1245.00	1242.59	1236.46	4814	59.52	39	4103	85.23
NHAI	N3	07-Jan-2021	1161.30	1170.00	1180.00	1170.00	1180.00	1180.00	1175.00	20	0.24	2	20	100.00
NHAI	N6	07-Jan-2021	1358.90	1362.00	1369.00	1359.00	1359.00	1359.24	1360.86	1033	14.06	10	858	83.06
NHAI	N8	07-Jan-2021	1180.14	1183.00	1200.00	1183.00	1200.00	1200.00	1191.50	10	0.12	2	10	100.00
NHAI	NA	07-Jan-2021	1295.99	1294.90	1295.21	1293.00	1293.00	1293.66	1293.70	2289	29.61	28	2239	97.82
NHAI	ND	07-Jan-2021	1255.00	1234.00	1234.00	1234.00	1234.00	1234.00	1234.00	254	3.13	2	254	100.00
NHAI	NE	07-Jan-2021	1273.12	1270.00	1279.00	1270.00	1279.00	1279.00	1271.28	2375	30.19	37	2216	93.31
NHBTF2014	N4	07-Jan-2021	5555.00	6475.00	6475.00	6475.00	6475.00	6475.00	6475.00	20	1.30	2	20	100.00
NHBTF2014	N6	07-Jan-2021	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	7200.00	10	0.72	1	10	100.00
NHBTF2023	N6	07-Jan-2021	6800.00	6850.00	6850.00	6800.00	6800.00	6800.00	6815.96	47	3.20	4	47	100.00
NHPC	EQ	07-Jan-2021	24.40	24.75	24.85	24.55	24.75	24.80	24.72	5761708	1424.40	11892	3408376	59.16
NHPC	N4	07-Jan-2021	1155.30	1199.00	1199.00	1199.00	1199.00	1199.00	1199.00	5	0.06	1	5	100.00
NHPC	N6	07-Jan-2021	1487.41	1487.22	1487.22	1487.22	1487.22	1487.22	1487.22	20	0.30	2	20	100.00
NIACL	EQ	07-Jan-2021	126.75	128.90	129.50	127.45	127.80	128.55	128.40	463145	594.68	9701	223171	48.19
NIFTYBEES	EQ	07-Jan-2021	151.22	155.00	155.00	151.01	151.54	151.20	151.63	1184831	1796.57	10721	404015	34.10
NIFTYEES	EQ	07-Jan-2021	18393.38	18100.00	18479.00	18100.00	18479.00	18479.00	18226.33	3	0.55	2	2	66.67
NIITLTD	EQ	07-Jan-2021	205.25	207.00	208.35	202.70	203.00	203.20	204.77	665573	1362.88	10811	430177	64.63
NILAINFRA	EQ	07-Jan-2021	6.85	7.20	8.10	7.10	7.90	7.90	7.68	3590888	275.80	3697	2134113	59.43
NILASPACES	BE	07-Jan-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	171089	3.34	137	-	-
NILKAMAL	EQ	07-Jan-2021	1526.60	1530.15	1539.85	1502.00	1524.00	1518.30	1520.77	12691	193.00	2527	7148	56.32
NIPPOBATRY	EQ	07-Jan-2021	704.05	728.50	728.55	695.00	700.60	706.25	712.14	1551	11.05	309	799	51.52
NIRAJ	BE	07-Jan-2021	47.55	49.40	49.40	47.65	49.10	49.10	48.64	854	0.42	14	-	-
NITCO	EQ	07-Jan-2021	25.65	25.80	26.90	25.80	26.90	26.90	26.66	164200	43.78	454	114504	69.73
NITINFIRE	BZ	07-Jan-2021	0.80	0.80	0.80	0.75	0.80	0.75	0.79	170003	1.34	70	-	-
NITINSPIN	BE	07-Jan-2021	83.25	85.00	87.40	85.00	87.40	87.40	87.28	56352	49.18	248	-	-
NKIND	BE	07-Jan-2021	22.00	22.00	22.00	22.00	22.00	22.00	22.00	300	0.07	4	-	-
NLCINDIA	EQ	07-Jan-2021	55.60	55.90	56.40	55.25	55.30	55.35	55.65	895790	498.47	8072	496387	55.41
NMDC	EQ	07-Jan-2021	123.25	126.00	128.70	125.30	128.30	127.95	127.31	18971512	24151.90	63743	3970902	20.93
NOCIL	EQ	07-Jan-2021	152.65	153.80	157.90	152.35	153.80	153.45	154.35	1177653	1817.75	11225	425304	36.11
NOIDATOLL	BE	07-Jan-2021	7.15	7.10	7.30	6.80	7.15	7.00	6.88	88324	6.08	188	-	-
NORBTEAEXP	EQ	07-Jan-2021	8.95	8.85	9.10	8.85	9.10	9.10	9.03	4122	0.37	29	3522	85.44
NOVARTIND	EQ	07-Jan-2021	682.65	688.50	690.20	680.00	686.50	683.35	685.62	8416	57.70	629	5018	59.62
NPBET	EQ	07-Jan-2021	170.36	172.80	174.97	167.75	171.90	169.58	170.28	235	0.40	37	137	58.30
NRAIL	EQ	07-Jan-2021	228.45	227.90	233.00	225.00	227.45	227.00	229.81	53083	121.99	1239	29697	55.94
NRBBEARING	EQ	07-Jan-2021	113.90	113.70	115.70	111.40	112.00	112.20	113.06	896490	1013.60	12093	407804	45.49
NSIL	EQ	07-Jan-2021	979.85	989.00	1025.00	984.00	990.00	994.05	999.11	2033	20.31	382	1369	67.34
NTL	EQ	07-Jan-2021	1.25	1.25	1.30	1.25	1.30	1.30	1.30	45240	0.59	52	33140	73.25
NTPC	EQ	07-Jan-2021	97.85	98.10	98.50	96.85	97.05	97.00	97.45	24999580	24361.32	59103	11354822	45.42
NTPC	N4	07-Jan-2021	1124.00	1175.00	1179.99	1175.00	1179.99	1179.99	1176.66	150	1.76	2	150	100.00
NTPC	N5	07-Jan-2021	1280.00	1260.01	1260.01	1260.01	1260.01	1260.01	1260.01	1000	12.60	21	1000	100.00
NTPC	N6	07-Jan-2021	1435.00	1433.20	1435.00	1433.00	1435.00	1435.00	1434.13	180	2.58	7	170	94.44
NTPC	N7	07-Jan-2021	14.59	14.95	14.95	14.45	14.59	14.58	14.93	638856	95.37	175	626277	98.03
NTPC	ND	07-Jan-2021	1327.03	1328.30	1329.36	1328.30	1329.35	1329.35	1328.84	153	2.03	3	153	100.00
NUCLEUS	EQ	07-Jan-2021	610.50	617.00	625.00	610.15	615.00	612.10	614.97	35095	215.82	2462	20069	57.18
NXTDIGITAL	EQ	07-Jan-2021	573.80	577.70	581.45	560.20	566.90	566.05	567.77	3525	20.01	430	2061	58.47
OAL	EQ	07-Jan-2021	554.60	557.95	617.00	555.10	566.00	569.05	577.82	37301	215.53	2152	19287	51.71
OBEROIRLTY	EQ	07-Jan-2021	587.55	620.00	628.00	573.20	593.00	589.70	602.46	1728322	10412.46	56456	773704	44.77
OCCL	EQ	07-Jan-2021	835.35	839.00	848.00	821.35	826.15	824.25	829.58	16756	139.00	1447	11778	70.29
OFSS	EQ	07-Jan-2021	3364.95	3398.25	3420.00	3310.00	3321.00	3325.15	3370.68	54859	1849.12	10431	33241	60.59
OIL	EQ	07-Jan-2021	113.00	114.50	115.00	112.55	112.90	112.80	113.35	1302828	1476.76	11074	552300	42.39
OISL	BZ	07-Jan-2021	3.35	3.50	3.50	3.30	3.50	3.45	3.47	53333	1.85	88	-	-
OLECTRA	EQ	07-Jan-2021	139.75	142.40	144.70	139.00	139.30	139.25	140.62	537035	755.21	5544	354608	66.03
OMAXAUTO	EQ	07-Jan-2021	43.90	44.90	49.75	44.25	46.80	46.20	46.94	107349	50.39	1824	57227	53.31
OMAXE	EQ	07-Jan-2021	80.80	81.80	83.00	80.45	81.20	81.50	81.45	53581	43.64	700	32972	61.54
OMMETALS	EQ	07-Jan-2021	21.80	22.85	22.85	22.85	22.85	22.85	22.85	74982	17.13	243	73982	98.67
ONELIFECAP	BE	07-Jan-2021	7.20	7.20	7.55	7.20	7.20	7.20	7.20	594	0.04	4	-	-
ONEPOINT	BE	07-Jan-2021	19.35	20.00	20.30	18.50	20.25	20.05	19.38	26138	5.06	79	-	-
ONGC	EQ	07-Jan-2021	96.95	98.00	99.05	97.10	98.00	97.90	98.10	25285200	24804.22	80331	8059823	31.88
ONMOBILE	EQ	07-Jan-2021	64.25	64.25	64.25	61.05	62.50	62.05	62.24	903991	562.62	5181	474824	52.53
ONWARDTEC	EQ	07-Jan-2021	102.50	104.00	107.00	101.80	103.35	103.65	103.87	141129	146.60	1529	85582	60.64
OPTIEMUS	BE	07-Jan-2021	90.00	91.00	92.80	89.05	92.00	91.45	91.62	233002	213.48	443	-	-
OPTOCIRCUI	BE	07-Jan-2021	5.75	6.00	6.00	6.00	6.00	6.00	6.00	132779	7.97	168	-	-
ORBTEXP	EQ	07-Jan-2021	73.75	74.85	78.45	74.05	76.25	77.10	76.38	185003	141.31	1822	108628	58.72
ORCHPHARMA	BE	07-Jan-2021	149.70	157.15	157.15	157.15	157.15	157.15	157.15	43	0.07	10	-	-
ORICONENT	EQ	07-Jan-2021	27.35	28.00	28.45	27.45	27.45	27.60	27.89	247131	68.93	1224	151956	61.49
ORIENTABRA	EQ	07-Jan-2021	23.60	23.90	24.55	23.50	23.90	23.70	23.99	144630	34.70	724	79917	55.26
ORIENTALTL	EQ	07-Jan-2021	11.00	11.00	11.45	11.00	11.05	11.20	11.19	23072	2.58	104	17743	76.90
ORIENTBELL	EQ	07-Jan-2021	208.10	211.85	212.00	201.10	204.00	204.00	205.53	25451	52.31	632	17605	69.17
ORIENTCEM	EQ	07-Jan-2021	87.85	88.55	91.20	88.15	88.70	89.30	89.70	1148603	1030.26	6671	732998	63.82
ORIENTELEC	EQ	07-Jan-2021	240.55	240.60	241.80	235.10	240.00	240.05	238.85	172487	411.98	6318	81344	47.16
ORIENTHOT	EQ	07-Jan-2021	26.00	26.30	26.30	25.50	25.95	25.80	25.84	29399	7.60	261	20076	68.29
ORIENTLTD	EQ	07-Jan-2021	79.70	82.05	84.65	78.25	83.85	83.55	82.20	4242	3.49	191	2053	48.40
ORIENTPPR	EQ	07-Jan-2021	22.60	22.95	23.30	22.45	22.85	22.75	22.90	1040974	238.41	2121	484900	46.58
ORIENTREF	EQ	07-Jan-2021	244.25	249.00	249.00	238.05	240.60	242.60	241.19	122746	296.05	3207	76443	62.28
ORISSAMINE	EQ	07-Jan-2021	2596.90	2619.00	2700.00	2580.00	2604.90	2603.45	2644.49	21927	579.86	3358	11487	52.39
ORTEL	BZ	07-Jan-2021	1.35	1.40	1.40	1.30	1.30	1.30	1.32	17025	0.23	28	-	-
ORTINLABSS	EQ	07-Jan-2021	30.75	31.05	31.95	30.50	30.95	30.80	31.08	97448	30.29	625	54850	56.29
OSWALAGRO	EQ	07-Jan-2021	12.50	12.90	13.60	12.30	12.45	12.45	12.99	312353	40.57	1179	186168	59.60
OSWALSEEDS	SM	07-Jan-2021	41.25	41.25	41.25	41.25	41.25	41.25	41.25	8000	3.30	1	8000	100.00
PAGEIND	EQ	07-Jan-2021	28748.75	29048.00	29048.00	28450.00	28599.00	28666.70	28747.54	36051	10363.78	11622	6767	18.77
PAISALO	EQ	07-Jan-2021	698.80	709.00	726.00	701.00	708.00	710.35	717.57	81638	585.81	2104	39938	48.92
PALASHSECU	BE	07-Jan-2021	46.00	46.00	46.00	43.70	44.05	44.80	44.58	816	0.36	23	-	-
PALREDTEC	BE	07-Jan-2021	42.15	42.50	44.00	40.10	43.05	43.35	42.82	8673	3.71	60	-	-
PANACEABIO	EQ	07-Jan-2021	230.80	232.90	241.35	228.40	238.50	239.65	236.55	282078	667.25	4686	127830	45.32
PANACHE	EQ	07-Jan-2021	40.45	42.00	44.45	40.80	44.45	43.85	43.00	168010	72.25	851	65218	38.82
PANAMAPET	EQ	07-Jan-2021	100.70	101.30	102.75	100.00	100.50	100.45	101.21	82622	83.62	1035	52147	63.12
PAR	SM	07-Jan-2021	70.05	70.00	70.05	70.00	70.05	70.05	70.03	6000	4.20	3	6000	100.00
PARABDRUGS	BZ	07-Jan-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	10098	0.64	24	-	-
PARACABLES	EQ	07-Jan-2021	8.90	9.10	10.65	8.70	10.65	10.65	10.15	6469015	656.84	6596	2868151	44.34
PARAGMILK	EQ	07-Jan-2021	111.60	112.50	114.60	112.00	113.20	113.10	113.13	439578	497.31	4397	201848	45.92
PARSVNATH	BE	07-Jan-2021	5.90	6.10	6.15	6.05	6.15	6.15	6.15	92061	5.66	183	-	-
PATELENG	EQ	07-Jan-2021	14.40	14.80	15.75	14.55	15.10	15.05	15.34	3181389	488.12	5619	1666907	52.40
PATINTLOG	EQ	07-Jan-2021	31.30	31.50	34.40	31.30	34.00	33.95	33.64	906932	305.06	3271	253080	27.91
PATSPINLTD	BE	07-Jan-2021	7.40	7.30	7.60	7.10	7.55	7.50	7.38	14181	1.05	36	-	-
PCJEWELLER	EQ	07-Jan-2021	28.55	29.70	30.55	28.90	29.30	29.40	29.70	8966818	2663.27	18793	3960026	44.16
PDMJEPAPER	EQ	07-Jan-2021	22.85	22.60	23.35	22.60	22.85	22.85	22.91	102396	23.46	395	62590	61.13
PDSMFL	EQ	07-Jan-2021	519.15	525.00	535.00	516.00	527.90	525.45	523.03	9133	47.77	403	7661	83.88
PEARLPOLY	EQ	07-Jan-2021	20.15	20.70	20.70	19.55	19.95	19.95	19.96	4692	0.94	33	4292	91.47
PEL	EQ	07-Jan-2021	1415.45	1441.00	1515.15	1425.35	1500.80	1496.85	1473.31	3899946	57458.32	119607	1363812	34.97
PENIND	EQ	07-Jan-2021	23.85	24.65	25.20	23.85	23.95	24.05	24.40	658568	160.68	1812	332848	50.54
PENINLAND	EQ	07-Jan-2021	6.70	7.00	7.00	7.00	7.00	7.00	7.00	49627	3.47	90	47627	95.97
PERSISTENT	EQ	07-Jan-2021	1540.85	1559.95	1559.95	1511.00	1522.45	1520.20	1534.79	261213	4009.07	17500	207957	79.61
PETRONET	EQ	07-Jan-2021	256.10	259.00	263.60	257.00	260.80	259.75	260.16	6625807	17237.98	50448	3444859	51.99
PFC	EQ	07-Jan-2021	118.75	120.00	121.10	118.70	119.00	119.30	119.90	5381657	6452.42	24398	1864217	34.64
PFC	N3	07-Jan-2021	1320.00	1316.40	1316.40	1316.00	1316.00	1316.00	1316.08	1000	13.16	10	1000	100.00
PFC	N4	07-Jan-2021	1059.90	1061.00	1061.00	1060.50	1060.74	1060.74	1060.85	900	9.55	12	790	87.78
PFC	N5	07-Jan-2021	1225.00	1210.00	1226.70	1205.60	1226.70	1226.70	1207.18	505	6.10	4	500	99.01
PFC	N6	07-Jan-2021	1125.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	4	0.04	1	4	100.00
PFC	N8	07-Jan-2021	1425.01	1425.02	1433.00	1425.02	1432.95	1432.95	1430.74	102	1.46	4	60	58.82
PFIZER	EQ	07-Jan-2021	5165.40	5180.00	5195.00	5117.00	5135.00	5133.95	5156.69	46691	2407.71	5514	27593	59.10
PFOCUS	EQ	07-Jan-2021	48.85	49.45	51.50	49.05	50.00	49.90	50.54	145034	73.30	1011	86043	59.33
PFS	EQ	07-Jan-2021	20.15	20.30	20.45	20.10	20.20	20.20	20.24	667923	135.16	1258	489315	73.26
PGEL	EQ	07-Jan-2021	138.75	145.65	145.65	141.55	145.65	145.65	145.62	28807	41.95	188	25341	87.97
PGHH	EQ	07-Jan-2021	11236.50	11290.00	11350.00	11202.90	11251.00	11229.30	11261.63	5398	607.90	1452	2609	48.33
PGHL	EQ	07-Jan-2021	6932.90	6999.90	7004.90	6851.00	6880.00	6881.25	6930.13	7723	535.21	3348	3858	49.95
PGIL	EQ	07-Jan-2021	190.15	193.25	197.45	191.15	194.45	193.25	194.14	9671	18.78	296	6229	64.41
PHILIPCARB	EQ	07-Jan-2021	170.35	171.75	174.90	170.40	173.00	172.10	172.40	1183040	2039.57	13402	347256	29.35
PHOENIXLTD	EQ	07-Jan-2021	767.35	779.95	792.00	745.75	752.95	753.10	765.37	112241	859.05	14733	52051	46.37
PIDILITIND	EQ	07-Jan-2021	1795.40	1798.00	1819.10	1760.00	1771.00	1768.95	1792.15	972924	17436.30	36686	379641	39.02
PIIND	EQ	07-Jan-2021	2229.15	2241.00	2259.70	2180.00	2188.00	2187.60	2204.71	711511	15686.74	34235	592054	83.21
PILANIINVS	EQ	07-Jan-2021	1961.55	1965.00	1995.00	1960.00	1980.00	1974.95	1978.50	10553	208.79	1151	1968	18.65
PILITA	EQ	07-Jan-2021	11.55	11.80	12.00	11.00	11.50	11.30	11.45	223897	25.63	262	116157	51.88
PIONDIST	EQ	07-Jan-2021	114.20	115.95	124.90	114.20	123.90	123.50	120.72	109983	132.77	1928	41877	38.08
PIONEEREMB	EQ	07-Jan-2021	38.60	38.65	39.90	38.45	39.25	39.35	39.21	56905	22.31	376	36069	63.38
PITTIENG	EQ	07-Jan-2021	55.55	57.70	66.65	55.10	59.65	59.60	60.18	305944	184.12	2338	129496	42.33
PKTEA	BE	07-Jan-2021	214.00	209.10	218.20	206.45	215.00	215.00	208.99	308	0.64	13	-	-
PLASTIBLEN	EQ	07-Jan-2021	251.70	259.85	260.00	251.20	251.30	252.20	253.87	8459	21.48	404	5391	63.73
PNB	EQ	07-Jan-2021	35.20	35.80	36.00	35.35	35.60	35.45	35.60	94883129	33775.54	74528	27145885	28.61
PNBGILTS	EQ	07-Jan-2021	47.75	48.80	48.80	46.10	46.80	46.70	47.37	1400153	663.24	6938	740669	52.90
PNBHOUSING	EQ	07-Jan-2021	366.30	370.00	383.90	369.65	376.70	376.90	378.64	607236	2299.24	12926	256252	42.20
PNC	EQ	07-Jan-2021	22.85	23.00	24.00	23.00	23.50	23.45	23.53	26255	6.18	205	18172	69.21
PNCINFRA	EQ	07-Jan-2021	175.65	183.90	185.20	178.25	183.00	182.55	182.44	4254564	7762.12	34822	1985355	46.66
PODDARHOUS	EQ	07-Jan-2021	240.90	241.50	252.90	241.50	252.90	252.90	250.87	13586	34.08	205	11099	81.69
PODDARMENT	EQ	07-Jan-2021	192.90	195.95	199.00	192.65	195.20	196.15	196.25	4739	9.30	335	2879	60.75
POKARNA	BZ	07-Jan-2021	201.30	209.50	211.35	201.30	211.35	210.60	210.40	61109	128.57	477	-	-
POLYCAB	EQ	07-Jan-2021	1176.10	1190.30	1300.00	1187.30	1297.00	1277.75	1260.20	2335515	29432.16	93506	812373	34.78
POLYMED	EQ	07-Jan-2021	512.05	514.50	526.70	512.65	523.50	521.70	522.53	98019	512.17	3483	46018	46.95
POLYPLEX	EQ	07-Jan-2021	705.30	708.70	734.80	707.05	727.50	727.65	725.38	347452	2520.33	15879	201280	57.93
PONNIERODE	EQ	07-Jan-2021	165.55	167.95	169.30	165.70	169.00	168.35	167.77	4930	8.27	231	3053	61.93
POWERFUL	SZ	07-Jan-2021	7.90	7.55	7.55	7.55	7.55	7.55	7.55	2000	0.15	1	2000	100.00
POWERGRID	EQ	07-Jan-2021	196.15	198.00	201.80	195.50	196.60	197.05	199.06	22573087	44934.28	87251	10663774	47.24
POWERINDIA	EQ	07-Jan-2021	1265.90	1280.60	1340.05	1272.25	1286.00	1286.50	1306.26	24797	323.91	2376	13141	52.99
POWERMECH	EQ	07-Jan-2021	427.50	430.00	430.00	423.90	427.90	425.80	427.49	30231	129.24	1418	14783	48.90
PPAP	EQ	07-Jan-2021	262.50	264.45	269.00	255.00	257.10	257.85	260.90	56836	148.28	1727	32438	57.07
PPL	EQ	07-Jan-2021	110.45	113.50	114.00	110.25	113.00	113.10	112.78	138117	155.77	1921	85935	62.22
PRABHAT	EQ	07-Jan-2021	72.85	72.90	73.00	72.05	72.40	72.30	72.38	27835	20.15	273	21458	77.09
PRAENG	BE	07-Jan-2021	10.60	10.60	10.65	10.15	10.20	10.25	10.37	22329	2.32	71	-	-
PRAJIND	EQ	07-Jan-2021	121.95	122.90	124.70	121.55	122.45	123.10	123.41	1804418	2226.79	14028	689612	38.22
PRAKASH	EQ	07-Jan-2021	60.40	60.70	62.60	60.60	61.95	61.65	61.60	2009500	1237.93	6680	1022551	50.89
PRAKASHSTL	BE	07-Jan-2021	0.95	1.00	1.00	0.95	1.00	1.00	0.99	956952	9.52	238	-	-
PRAXIS	EQ	07-Jan-2021	50.25	54.00	54.00	48.00	48.45	48.65	50.05	47036	23.54	862	31194	66.32
PRECAM	EQ	07-Jan-2021	45.10	45.80	46.20	45.30	45.30	45.45	45.74	186567	85.33	1304	94504	50.65
PRECOT	BE	07-Jan-2021	93.55	94.20	95.00	90.00	90.50	90.40	92.98	8435	7.84	105	-	-
PRECWIRE	EQ	07-Jan-2021	161.20	163.00	164.00	158.00	159.85	161.45	161.68	37549	60.71	924	16375	43.61
PREMEXPLN	EQ	07-Jan-2021	155.65	159.85	167.55	156.00	162.10	162.35	163.22	171196	279.42	2303	85127	49.72
PREMIER	EQ	07-Jan-2021	5.25	5.25	5.50	5.25	5.50	5.50	5.47	18106	0.99	86	17351	95.83
PREMIERPOL	EQ	07-Jan-2021	42.20	43.95	44.00	42.25	42.55	42.65	43.00	14555	6.26	383	7247	49.79
PRESSMN	EQ	07-Jan-2021	26.10	26.40	27.35	25.60	25.90	25.80	26.05	86958	22.65	630	57864	66.54
PRESTIGE	EQ	07-Jan-2021	280.90	285.95	288.20	281.20	282.60	282.60	284.73	503751	1434.34	9563	223208	44.31
PRICOLLTD	EQ	07-Jan-2021	50.20	51.80	52.45	50.25	50.65	50.65	51.52	843051	434.30	3984	357159	42.37
PRIMESECU	EQ	07-Jan-2021	45.10	45.65	45.70	44.80	44.80	45.10	45.24	13963	6.32	214	6723	48.15
PRINCEPIPE	EQ	07-Jan-2021	294.95	295.00	302.00	291.55	292.85	293.30	296.35	170698	505.87	3759	103308	60.52
PRIVISCL	EQ	07-Jan-2021	553.90	550.05	558.00	543.35	557.00	554.85	553.75	40268	222.98	1663	29811	74.03
PROLIFE	SM	07-Jan-2021	58.80	60.85	61.70	60.85	61.70	61.70	61.44	24000	14.75	8	24000	100.00
PROZONINTU	EQ	07-Jan-2021	22.20	22.70	23.45	22.50	23.10	22.85	22.96	456479	104.81	1031	317466	69.55
PRSMJOHNSN	EQ	07-Jan-2021	88.50	89.40	90.80	88.00	89.50	89.55	89.35	514736	459.90	5321	229122	44.51
PSB	EQ	07-Jan-2021	13.30	13.50	13.50	13.30	13.35	13.35	13.39	272707	36.50	545	176257	64.63
PSPPROJECT	EQ	07-Jan-2021	412.75	419.90	421.95	412.50	417.00	416.85	416.14	147682	614.56	2623	40689	27.55
PSUBNKBEES	EQ	07-Jan-2021	19.97	18.20	20.40	18.20	20.14	20.08	20.15	365400	73.63	778	217759	59.59
PTC	EQ	07-Jan-2021	60.20	61.00	61.40	59.90	60.15	60.20	60.74	1331514	808.75	10830	793249	59.57
PTL	EQ	07-Jan-2021	45.50	45.50	47.15	44.80	45.00	45.10	45.46	150995	68.64	1133	100326	66.44
PULZ	SM	07-Jan-2021	13.00	13.65	13.65	13.65	13.65	13.65	13.65	4000	0.55	1	4000	100.00
PUNJABCHEM	EQ	07-Jan-2021	796.80	803.20	808.70	789.00	800.00	798.90	800.38	6290	50.34	646	4684	74.47
PUNJLLOYD	BZ	07-Jan-2021	2.50	2.60	2.60	2.50	2.60	2.60	2.59	495737	12.83	305	-	-
PURVA	EQ	07-Jan-2021	91.05	95.20	96.00	92.50	93.15	93.05	93.75	543640	509.66	5788	232807	42.82
PVR	EQ	07-Jan-2021	1438.10	1415.00	1451.40	1407.50	1439.35	1434.00	1432.21	1856080	26582.89	59561	191824	10.33
QGOLDHALF	EQ	07-Jan-2021	2239.90	2198.95	2214.80	2170.20	2205.00	2206.65	2205.77	1726	38.07	201	1415	81.98
QNIFTY	EQ	07-Jan-2021	1459.00	1466.00	1470.70	1466.00	1467.40	1467.40	1468.24	29	0.43	12	26	89.66
QUESS	EQ	07-Jan-2021	525.60	529.00	630.70	516.25	532.50	532.50	537.79	168314	905.18	6910	61604	36.60
QUICKHEAL	EQ	07-Jan-2021	171.15	172.05	175.40	170.50	171.00	171.30	172.98	432521	748.16	5657	120028	27.75
RADAAN	EQ	07-Jan-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	2379	0.03	7	2379	100.00
RADICO	EQ	07-Jan-2021	481.20	485.00	496.35	478.40	488.00	488.05	489.89	1241560	6082.29	23196	363186	29.25
RADIOCITY	BE	07-Jan-2021	24.40	25.10	25.40	24.45	25.15	25.05	24.96	242081	60.42	680	-	-
RAIN	EQ	07-Jan-2021	141.70	142.80	156.00	142.50	154.80	154.25	151.83	7773646	11802.38	62073	2325613	29.92
RAJESHEXPO	EQ	07-Jan-2021	479.05	485.00	487.75	480.05	483.50	482.25	484.51	160784	779.02	4374	107084	66.60
RAJRATAN	EQ	07-Jan-2021	444.15	445.95	455.00	444.05	451.95	450.35	451.27	7815	35.27	357	4448	56.92
RAJRAYON	BZ	07-Jan-2021	0.30	0.35	0.35	0.30	0.35	0.30	0.32	1008916	3.22	194	-	-
RAJSREESUG	EQ	07-Jan-2021	17.65	18.00	18.00	17.00	17.10	17.20	17.53	17256	3.03	153	11485	66.56
RAJTV	EQ	07-Jan-2021	36.35	36.55	37.50	36.55	36.70	36.90	36.94	11436	4.22	143	6899	60.33
RALLIS	EQ	07-Jan-2021	297.05	299.00	304.30	291.05	293.95	293.50	299.50	753111	2255.53	12952	347016	46.08
RAMANEWS	EQ	07-Jan-2021	15.55	15.90	16.10	15.50	15.75	15.75	15.78	96367	15.21	310	60886	63.18
RAMASTEEL	EQ	07-Jan-2021	61.20	64.25	64.25	64.25	64.25	64.25	64.25	1685	1.08	21	1685	100.00
RAMCOCEM	EQ	07-Jan-2021	802.45	807.00	835.00	806.15	833.00	832.20	823.39	2295347	18899.57	61819	653068	28.45
RAMCOIND	EQ	07-Jan-2021	235.90	237.10	237.85	230.10	232.25	232.85	232.44	378248	879.21	2710	332071	87.79
RAMCOSYS	EQ	07-Jan-2021	715.20	735.00	747.00	720.10	728.10	726.50	731.36	202313	1479.63	8540	82629	40.84
RAMKY	BE	07-Jan-2021	50.65	52.75	52.75	51.00	51.70	51.45	51.56	37338	19.25	217	-	-
RAMSARUP	BZ	07-Jan-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	7989	0.10	19	-	-
RANASUG	EQ	07-Jan-2021	7.20	7.25	7.30	7.10	7.10	7.15	7.21	332999	24.00	394	244511	73.43
RANEENGINE	EQ	07-Jan-2021	271.90	270.70	276.65	270.60	271.60	271.60	272.90	1932	5.27	140	988	51.14
RANEHOLDIN	EQ	07-Jan-2021	649.00	657.45	664.00	645.50	648.75	649.45	652.97	14960	97.68	875	8163	54.57
RATNAMANI	EQ	07-Jan-2021	1582.20	1590.00	1620.65	1570.00	1572.00	1578.45	1597.68	13921	222.41	1340	6545	47.02
RAYMOND	EQ	07-Jan-2021	346.90	354.50	355.70	348.75	349.00	350.00	351.92	873002	3072.25	12248	264019	30.24
RBL	EQ	07-Jan-2021	776.00	783.00	785.00	775.00	785.00	783.80	779.98	5991	46.73	484	2552	42.60
RBLBANK	EQ	07-Jan-2021	264.20	266.85	273.00	263.10	269.30	269.30	267.87	19675319	52703.34	111918	2100198	10.67
RCF	EQ	07-Jan-2021	54.30	54.50	55.25	53.75	53.90	53.85	54.44	2009518	1094.04	5723	1001366	49.83
RCOM	EQ	07-Jan-2021	2.20	2.20	2.25	2.10	2.20	2.15	2.16	18900149	408.55	8677	10237755	54.17
RECLTD	EQ	07-Jan-2021	141.05	142.50	144.65	141.90	143.35	143.05	143.40	5184074	7434.00	26168	1372980	26.48
RECLTD	N2	07-Jan-2021	1168.50	1170.00	1248.00	1170.00	1170.20	1170.20	1170.27	521	6.10	10	515	98.85
RECLTD	N9	07-Jan-2021	1277.40	1282.00	1282.00	1275.00	1275.00	1275.00	1276.13	1737	22.17	14	1466	84.40
RECLTD	NF	07-Jan-2021	1301.00	1301.10	1301.15	1300.00	1301.00	1301.00	1301.01	2605	33.89	14	2605	100.00
RECLTD	NI	07-Jan-2021	1239.70	1258.60	1258.60	1235.00	1238.00	1235.14	1236.21	110	1.36	4	105	95.45
REDINGTON	EQ	07-Jan-2021	131.00	132.00	134.30	131.00	131.50	131.75	132.75	304731	404.52	5071	205663	67.49
REFEX	BZ	07-Jan-2021	91.30	93.00	95.85	88.00	95.85	95.85	93.21	52211	48.67	716	-	-
RELAXO	EQ	07-Jan-2021	898.85	911.90	911.90	866.00	883.25	879.55	892.16	325126	2900.66	18172	110253	33.91
RELCAPITAL	BE	07-Jan-2021	11.95	11.95	12.20	11.50	11.80	11.70	11.81	1183175	139.73	2309	-	-
RELIANCE	EQ	07-Jan-2021	1914.25	1920.50	1945.00	1905.15	1912.80	1911.15	1919.86	14918406	286412.63	454695	6452659	43.25
RELIANCEPP	E1	07-Jan-2021	1039.70	1048.00	1067.80	1029.00	1034.00	1032.20	1040.81	904492	9414.04	47660	502693	55.58
RELIGARE	EQ	07-Jan-2021	68.30	69.00	70.20	67.00	67.10	67.60	68.57	439960	301.69	1943	289862	65.88
RELINFRA	EQ	07-Jan-2021	29.65	29.25	29.95	28.25	28.45	28.50	28.94	3406662	985.85	6032	2354056	69.10
REMSONSIND	EQ	07-Jan-2021	116.75	117.00	120.75	115.25	117.00	118.00	118.45	7002	8.29	367	3747	53.51
RENUKA	EQ	07-Jan-2021	12.50	12.55	12.85	12.50	12.65	12.55	12.64	2973583	375.86	2966	1680080	56.50
REPCOHOME	EQ	07-Jan-2021	239.80	244.00	253.15	241.00	250.00	250.90	247.14	973712	2406.47	14451	592243	60.82
REPL	EQ	07-Jan-2021	121.95	124.60	128.00	121.55	128.00	128.00	127.30	30971	39.43	166	26844	86.67
REPRO	EQ	07-Jan-2021	401.40	405.20	407.20	395.05	396.00	397.40	398.61	3127	12.46	250	2017	64.50
RESPONIND	EQ	07-Jan-2021	185.50	188.20	192.70	184.80	187.00	186.90	187.86	64296	120.79	1363	8071	12.55
REVATHI	EQ	07-Jan-2021	617.20	622.00	633.30	588.00	594.90	592.10	613.02	18753	114.96	1171	10075	53.72
RGL	EQ	07-Jan-2021	320.85	328.00	328.00	315.00	316.80	318.50	319.82	10456	33.44	483	6339	60.63
RHFL	BE	07-Jan-2021	2.70	2.70	2.80	2.60	2.60	2.60	2.66	1765388	46.94	1268	-	-
RHFL	N4	07-Jan-2021	217.51	195.06	261.00	195.06	196.10	196.45	203.89	87	0.18	9	87	100.00
RICOAUTO	EQ	07-Jan-2021	38.25	38.55	40.00	38.40	39.10	39.25	39.48	1290551	509.52	5444	610412	47.30
RIIL	EQ	07-Jan-2021	396.10	400.00	409.60	397.55	399.55	398.90	403.12	266762	1075.37	5669	58056	21.76
RITES	EQ	07-Jan-2021	280.55	283.80	283.80	278.15	279.15	279.20	280.59	434948	1220.42	11753	264016	60.70
RKDL	EQ	07-Jan-2021	9.20	9.75	10.10	9.05	10.10	10.10	9.87	99113	9.78	286	67477	68.08
RKEC	EQ	07-Jan-2021	45.90	45.95	47.50	45.50	45.90	45.90	46.20	9919	4.58	141	8013	80.78
RKFORGE	EQ	07-Jan-2021	510.95	516.70	577.00	511.50	530.90	530.00	544.07	158001	859.64	8503	76492	48.41
RMCL	BE	07-Jan-2021	3.75	3.90	3.90	3.75	3.90	3.90	3.89	117703	4.57	124	-	-
RMDRIP	SM	07-Jan-2021	35.60	31.50	35.50	28.55	28.60	29.80	31.65	48000	15.19	22	32000	66.67
RML	EQ	07-Jan-2021	262.30	264.80	272.00	261.20	267.70	266.70	266.92	17371	46.37	498	10092	58.10
RNAVAL	EQ	07-Jan-2021	3.25	3.30	3.35	3.20	3.25	3.20	3.23	2005900	64.84	1305	1231539	61.40
ROHITFERRO	BE	07-Jan-2021	1.65	1.70	1.70	1.60	1.70	1.70	1.67	30831	0.51	49	-	-
ROHLTD	EQ	07-Jan-2021	75.60	76.45	76.95	75.30	75.65	75.75	76.11	37282	28.38	455	21571	57.86
ROLLT	BE	07-Jan-2021	4.40	4.60	4.60	4.60	4.60	4.60	4.60	29115	1.34	20	-	-
ROLTA	EQ	07-Jan-2021	6.25	6.35	6.55	6.05	6.50	6.50	6.41	1341039	85.90	24113	910025	67.86
ROML	EQ	07-Jan-2021	58.50	61.40	61.40	61.40	61.40	61.40	61.40	7534	4.63	35	3782	50.20
ROSSARI	EQ	07-Jan-2021	881.90	891.25	905.00	868.00	881.00	880.40	880.07	138197	1216.23	8162	43263	31.31
ROSSELLIND	EQ	07-Jan-2021	125.25	124.45	128.90	124.30	125.70	125.20	125.88	11633	14.64	359	7842	67.41
ROUTE	EQ	07-Jan-2021	1199.35	1213.00	1240.00	1171.00	1187.00	1185.50	1208.38	571258	6902.96	27226	169810	29.73
RPGLIFE	EQ	07-Jan-2021	372.15	377.00	377.00	362.35	365.00	366.70	370.16	29376	108.74	1169	20157	68.62
RPOWER	BE	07-Jan-2021	3.70	3.75	3.75	3.55	3.65	3.65	3.65	15677662	571.72	6289	-	-
RPPINFRA	EQ	07-Jan-2021	66.55	68.80	69.50	65.25	66.15	65.85	67.02	62775	42.07	735	39542	62.99
RPPL	SM	07-Jan-2021	120.00	120.00	120.95	116.10	116.10	116.10	119.51	6000	7.17	4	5000	83.33
RSSOFTWARE	EQ	07-Jan-2021	34.25	35.00	35.00	32.55	32.55	32.55	33.28	142013	47.27	838	120398	84.78
RSWM	BE	07-Jan-2021	151.65	156.85	159.20	149.65	159.00	158.50	157.70	64981	102.47	330	-	-
RSYSTEMS	EQ	07-Jan-2021	119.55	120.15	121.15	118.50	118.85	119.05	119.42	39593	47.28	875	27184	68.66
RTNINFRA	EQ	07-Jan-2021	7.75	8.10	8.10	8.10	8.10	8.10	8.10	183945	14.90	207	183943	100.00
RTNPOWER	EQ	07-Jan-2021	4.00	4.25	4.30	3.75	3.85	3.85	3.99	112812322	4503.40	40360	58055116	51.46
RUBYMILLS	EQ	07-Jan-2021	204.10	207.30	211.00	200.50	204.00	202.95	206.21	20218	41.69	506	8742	43.24
RUCHI	BE	07-Jan-2021	674.90	674.90	683.00	668.00	672.00	672.30	671.48	12019	80.71	697	-	-
RUCHINFRA	BE	07-Jan-2021	7.65	7.70	7.75	7.55	7.70	7.65	7.66	85430	6.54	267	-	-
RUCHIRA	BE	07-Jan-2021	66.75	67.00	67.50	65.70	66.90	66.55	66.72	34396	22.95	250	-	-
RUPA	EQ	07-Jan-2021	302.30	309.00	309.00	295.50	301.20	300.55	304.19	92740	282.10	2139	56142	60.54
RUSHIL	EQ	07-Jan-2021	181.85	189.00	190.90	186.10	190.90	190.90	190.17	79711	151.59	918	56847	71.32
RUSHILPP1	E1	07-Jan-2021	115.45	122.95	126.95	113.20	126.95	126.95	125.48	18632	23.38	274	17580	94.35
RVHL	EQ	07-Jan-2021	27.95	28.30	33.50	28.05	33.50	33.50	31.85	557346	177.51	2342	294616	52.86
RVNL	EQ	07-Jan-2021	28.10	28.85	29.70	28.40	29.45	29.05	29.00	29604400	8584.99	44929	8598667	29.05
SADBHAV	EQ	07-Jan-2021	63.55	64.80	65.00	63.50	64.70	64.60	64.45	698655	450.28	2857	393680	56.35
SADBHIN	EQ	07-Jan-2021	21.05	21.50	21.50	20.45	21.10	21.05	21.20	562639	119.29	1371	314147	55.83
SAFARI	EQ	07-Jan-2021	560.60	563.00	589.90	550.00	557.60	554.20	561.73	9410	52.86	1181	5364	57.00
SAGARDEEP	BE	07-Jan-2021	37.20	37.50	37.50	36.60	36.60	36.65	37.12	6001	2.23	93	-	-
SAGCEM	EQ	07-Jan-2021	666.80	678.70	689.95	675.00	676.00	676.55	680.59	66800	454.64	3159	40134	60.08
SAIL	EQ	07-Jan-2021	76.20	76.95	79.25	76.80	77.95	78.00	78.37	38600425	30252.61	54025	11802975	30.58
SAKAR	EQ	07-Jan-2021	113.75	117.40	117.40	112.20	113.10	114.10	114.24	51884	59.27	923	26276	50.64
SAKHTISUG	EQ	07-Jan-2021	10.55	10.75	10.75	10.45	10.70	10.60	10.58	73489	7.78	385	45385	61.76
SAKSOFT	EQ	07-Jan-2021	364.45	365.05	373.90	362.00	364.50	363.45	366.49	29629	108.59	1191	16239	54.81
SAKUMA	EQ	07-Jan-2021	7.55	7.70	7.70	7.25	7.30	7.30	7.40	630003	46.63	844	395212	62.73
SALASAR	EQ	07-Jan-2021	254.05	256.00	267.85	255.55	266.50	264.10	261.48	112683	294.64	1374	37149	32.97
SALONA	EQ	07-Jan-2021	80.65	77.25	84.30	76.65	77.00	78.30	78.47	9855	7.73	182	3429	34.79
SALSTEEL	EQ	07-Jan-2021	4.50	4.70	4.70	4.60	4.70	4.70	4.70	93375	4.39	98	91350	97.83
SALZERELEC	EQ	07-Jan-2021	132.25	133.40	134.40	129.00	130.00	129.95	131.81	54975	72.46	1055	32999	60.03
SAMBHAAV	EQ	07-Jan-2021	2.35	2.45	2.45	2.30	2.45	2.45	2.45	328559	8.04	73	325329	99.02
SANCO	EQ	07-Jan-2021	13.55	13.80	13.80	13.25	13.60	13.50	13.62	70477	9.60	206	35817	50.82
SANDESH	EQ	07-Jan-2021	635.20	649.05	665.30	632.60	649.00	647.10	649.52	2510	16.30	251	1557	62.03
SANDHAR	EQ	07-Jan-2021	227.50	227.65	233.45	227.60	232.00	231.40	231.32	74147	171.52	6505	61087	82.39
SANGAMIND	EQ	07-Jan-2021	100.80	102.80	104.00	97.65	99.00	98.85	99.72	117253	116.92	1989	79959	68.19
SANGHIIND	EQ	07-Jan-2021	32.95	33.40	35.50	33.20	34.90	34.65	34.49	3081543	1062.78	7063	1409175	45.73
SANGHVIFOR	BE	07-Jan-2021	21.70	21.70	22.65	20.65	22.60	21.65	21.55	4715	1.02	25	-	-
SANGHVIMOV	EQ	07-Jan-2021	119.90	124.45	124.45	114.25	118.00	116.30	118.76	53727	63.81	835	38111	70.93
SANGINITA	EQ	07-Jan-2021	27.90	28.45	28.45	27.30	27.50	27.55	27.68	108522	30.04	441	90625	83.51
SANOFI	EQ	07-Jan-2021	8139.40	8190.00	8190.80	8105.00	8150.00	8140.40	8133.07	16958	1379.21	3127	14148	83.43
SANWARIA	BZ	07-Jan-2021	1.30	1.35	1.35	1.25	1.30	1.25	1.27	6166744	78.51	1478	-	-
SARDAEN	EQ	07-Jan-2021	377.45	380.80	389.00	379.00	381.55	381.95	384.07	102382	393.22	2666	50887	49.70
SAREGAMA	EQ	07-Jan-2021	856.25	864.70	876.00	855.15	858.00	858.05	864.61	27398	236.89	2671	13347	48.72
SARLAPOLY	EQ	07-Jan-2021	27.85	28.40	31.55	27.95	30.55	30.95	30.35	1300777	394.79	5853	672235	51.68
SASKEN	EQ	07-Jan-2021	836.35	844.80	864.85	820.00	828.90	825.70	839.39	39520	331.73	2569	17737	44.88
SASTASUNDR	EQ	07-Jan-2021	123.35	122.20	124.95	119.55	122.00	121.75	121.85	54160	65.99	659	46980	86.74
SATIA	EQ	07-Jan-2021	94.70	95.90	98.85	93.20	94.00	93.65	94.95	177815	168.84	1772	55424	31.17
SATIN	EQ	07-Jan-2021	81.00	83.00	85.05	82.50	85.05	85.05	84.77	680441	576.80	2702	319472	46.95
SATINPP	E1	07-Jan-2021	35.60	37.35	37.35	35.60	37.35	37.35	37.35	301719	112.68	5026	301136	99.81
SBICARD	EQ	07-Jan-2021	969.00	985.20	1002.05	956.35	973.00	977.50	988.87	3734212	36926.63	121439	1047852	28.06
SBIETFIT	EQ	07-Jan-2021	256.15	255.60	264.20	252.25	255.22	255.18	255.95	1154	2.95	102	998	86.48
SBIETFPB	EQ	07-Jan-2021	175.51	180.00	180.00	175.11	177.00	177.58	177.49	2448	4.35	48	1235	50.45
SBIETFQLTY	EQ	07-Jan-2021	127.88	127.88	128.99	127.00	127.00	127.24	127.53	3081	3.93	117	1866	60.56
SBILIFE	EQ	07-Jan-2021	910.30	916.20	916.50	904.25	915.00	914.15	911.97	1109459	10117.90	46394	608314	54.83
SBIN	EQ	07-Jan-2021	285.05	289.00	291.80	287.00	288.00	287.70	289.15	30546600	88325.02	183684	8560453	28.02
SBIN	N5	07-Jan-2021	11029.44	11029.95	11063.00	11010.00	11050.10	11051.33	11039.82	1087	120.00	114	1037	95.40
SBIN	N6	07-Jan-2021	10927.00	10930.00	10930.00	10911.01	10925.00	10924.99	10922.51	37	4.04	10	34	91.89
SCAPDVR	EQ	07-Jan-2021	1.50	1.55	1.55	1.45	1.50	1.45	1.48	80139	1.19	418	48798	60.89
SCHAEFFLER	EQ	07-Jan-2021	4600.95	4624.00	4624.00	4531.00	4531.00	4573.00	4568.41	13844	632.45	6654	9086	65.63
SCHAND	EQ	07-Jan-2021	69.10	70.50	70.50	69.00	69.60	69.45	69.57	84730	58.94	680	56778	67.01
SCHNEIDER	EQ	07-Jan-2021	85.65	86.45	87.35	85.00	85.55	85.35	86.24	317615	273.90	3081	163677	51.53
SCI	EQ	07-Jan-2021	88.50	89.20	90.00	87.65	88.35	88.25	88.65	1177164	1043.53	5903	437584	37.17
SDBL	EQ	07-Jan-2021	31.95	32.50	33.60	31.75	33.40	33.45	32.90	526072	173.08	2374	262225	49.85
SEAMECLTD	EQ	07-Jan-2021	477.25	483.50	499.00	475.00	475.25	481.00	486.66	121382	590.72	1804	4969	4.09
SECL	SM	07-Jan-2021	25.20	24.00	24.00	22.70	22.75	22.75	22.96	24000	5.51	8	15000	62.50
SECURCRED	SM	07-Jan-2021	18.45	19.00	19.00	18.45	18.45	18.45	18.73	1200	0.22	2	600	50.00
SELAN	EQ	07-Jan-2021	134.00	135.80	136.50	132.85	133.40	133.35	133.87	75490	101.06	1193	35614	47.18
SELMCL	BZ	07-Jan-2021	2.50	2.50	2.60	2.40	2.45	2.45	2.46	255059	6.28	140	-	-
SEPOWER	EQ	07-Jan-2021	3.85	4.00	4.00	3.85	4.00	4.00	4.00	2264699	90.58	125	2264300	99.98
SEQUENT	EQ	07-Jan-2021	184.05	186.10	199.50	183.50	187.50	186.50	191.81	2733391	5243.02	26298	1299793	47.55
SESHAPAPER	EQ	07-Jan-2021	156.35	157.15	159.60	155.35	156.05	156.50	157.09	54438	85.52	742	30438	55.91
SETCO	EQ	07-Jan-2021	12.40	13.00	13.00	13.00	13.00	13.00	13.00	123595	16.07	115	120592	97.57
SETF10GILT	EQ	07-Jan-2021	202.60	202.50	204.60	202.50	204.60	204.60	202.59	41	0.08	10	40	97.56
SETFGOLD	EQ	07-Jan-2021	4625.65	4599.95	4599.95	4528.80	4558.00	4560.40	4551.40	13610	619.45	1677	8798	64.64
SETFNIF50	EQ	07-Jan-2021	146.94	147.58	147.87	146.60	147.23	146.99	147.36	75223	110.85	892	49645	66.00
SETFNIFBK	EQ	07-Jan-2021	316.80	316.00	320.50	316.00	318.00	318.05	318.95	43461	138.62	733	23857	54.89
SETFNN50	EQ	07-Jan-2021	347.21	361.10	378.49	347.01	348.51	352.51	351.50	8761	30.80	323	6451	73.63
SETUINFRA	BE	07-Jan-2021	1.20	1.25	1.25	1.15	1.25	1.25	1.20	407988	4.90	161	-	-
SEYAIND	EQ	07-Jan-2021	66.35	66.00	68.90	65.30	67.10	67.35	66.99	14705	9.85	637	10007	68.05
SEZAL	BZ	07-Jan-2021	4.65	4.85	4.85	4.85	4.85	4.85	4.85	8512	0.41	23	-	-
SFL	EQ	07-Jan-2021	1925.65	1973.00	2050.00	1947.00	1967.70	1960.35	1996.95	76940	1536.45	10115	17850	23.20
SGBAPR28I	GB	07-Jan-2021	4977.10	4977.10	5008.00	4960.00	4960.00	4960.00	4966.25	39	1.94	21	29	74.36
SGBAUG24	GB	07-Jan-2021	5030.84	4987.00	5029.00	4987.00	5022.00	5022.04	5022.73	110	5.53	28	110	100.00
SGBAUG27	GB	07-Jan-2021	4987.22	4942.30	4970.00	4930.00	4970.00	4970.00	4953.42	105	5.20	31	89	84.76
SGBAUG28V	GB	07-Jan-2021	5008.78	4963.70	4990.00	4948.00	4967.22	4971.16	4967.72	3518	174.76	424	3184	90.51
SGBDC27VII	GB	07-Jan-2021	4975.00	5000.00	5000.00	4949.00	4950.00	4950.00	4955.16	19	0.94	5	19	100.00
SGBDEC2513	GB	07-Jan-2021	4988.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	1	5	100.00
SGBFEB27	GB	07-Jan-2021	4920.00	4940.00	4940.00	4920.00	4920.00	4920.00	4927.00	10	0.49	4	10	100.00
SGBFEB28IX	GB	07-Jan-2021	4980.00	4990.00	4990.00	4984.00	4984.00	4984.00	4988.00	3	0.15	3	3	100.00
SGBJ28VIII	GB	07-Jan-2021	5030.00	4976.00	4990.00	4959.00	4990.00	4990.00	4981.06	16	0.80	6	8	50.00
SGBJUL25	GB	07-Jan-2021	4974.15	4948.00	4988.00	4940.00	4970.00	4986.36	4968.33	219	10.88	25	201	91.78
SGBJUL27	GB	07-Jan-2021	4990.00	5009.90	5010.00	4931.00	4946.01	4946.01	4969.12	7	0.35	4	5	71.43
SGBJUL28IV	GB	07-Jan-2021	4991.54	4950.10	4975.00	4930.00	4968.99	4966.64	4953.71	1423	70.49	201	1246	87.56
SGBJUN28	GB	07-Jan-2021	4961.92	4935.00	5050.00	4935.00	5000.00	4998.77	4986.44	472	23.54	69	414	87.71
SGBMAR24	GB	07-Jan-2021	4994.48	4995.00	4995.00	4995.00	4995.00	4995.00	4995.00	18	0.90	2	18	100.00
SGBMAR25	GB	07-Jan-2021	4982.75	4975.00	4975.00	4905.05	4935.00	4937.40	4916.78	52	2.56	12	41	78.85
SGBMAR28X	GB	07-Jan-2021	4994.99	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	41	2.04	5	41	100.00
SGBMAY25	GB	07-Jan-2021	4985.00	4935.00	4965.00	4935.00	4960.00	4960.26	4956.13	31	1.54	7	30	96.77
SGBMAY26	GB	07-Jan-2021	4965.78	4881.00	4965.00	4881.00	4965.00	4965.00	4919.38	13	0.64	7	11	84.62
SGBMAY28	GB	07-Jan-2021	4977.85	4945.00	4995.00	4933.00	4989.99	4992.79	4974.11	534	26.56	57	428	80.15
SGBN28VIII	GB	07-Jan-2021	4982.10	4980.00	5030.00	4970.00	4971.00	4971.00	4986.42	53	2.64	17	39	73.58
SGBNOV23	GB	07-Jan-2021	5020.00	4932.01	5060.00	4932.01	5060.00	5060.00	4954.00	341	16.89	26	307	90.03
SGBNOV24	GB	07-Jan-2021	4993.92	4975.00	5013.00	4975.00	4980.00	4981.18	5000.27	513	25.65	21	513	100.00
SGBNOV258	GB	07-Jan-2021	5000.00	4997.82	5000.00	4990.00	4990.00	4990.00	4996.48	314	15.69	20	314	100.00
SGBNOV25IX	GB	07-Jan-2021	4950.00	4970.00	4970.00	4951.00	4951.00	4957.33	4957.33	3	0.15	3	2	66.67
SGBNOV25VI	GB	07-Jan-2021	5097.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBNOV26	GB	07-Jan-2021	4944.50	4940.00	4940.00	4940.00	4940.00	4940.00	4940.00	5	0.25	1	5	100.00
SGBOC28VII	GB	07-Jan-2021	4996.00	4997.00	4997.00	4951.00	4989.00	4989.58	4988.65	47	2.34	16	46	97.87
SGBOCT25	GB	07-Jan-2021	4954.06	5097.00	5097.00	5097.00	5097.00	5097.00	5097.00	10	0.51	1	10	100.00
SGBOCT25IV	GB	07-Jan-2021	4970.00	4950.00	4969.00	4950.00	4960.00	4960.00	4965.96	165	8.19	16	163	98.79
SGBOCT25V	GB	07-Jan-2021	4901.00	4960.00	4985.00	4871.00	4984.00	4984.00	4894.50	185	9.05	15	137	74.05
SGBOCT26	GB	07-Jan-2021	4950.01	4942.00	4979.00	4942.00	4979.00	4979.00	4969.75	20	0.99	3	20	100.00
SGBOCT27	GB	07-Jan-2021	4980.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	1	4	100.00
SGBOCT27VI	GB	07-Jan-2021	4915.00	4944.00	4979.99	4915.00	4979.99	4979.99	4955.95	23	1.14	5	23	100.00
SGBSEP24	GB	07-Jan-2021	5005.00	4999.00	4999.00	4961.00	4990.00	4985.83	4977.10	215	10.70	30	204	94.88
SGBSEP27	GB	07-Jan-2021	4938.00	4946.00	4950.00	4944.00	4944.00	4944.99	4945.93	31	1.53	10	26	83.87
SGBSEP28VI	GB	07-Jan-2021	4995.60	5020.00	5020.00	4975.00	4981.00	4988.45	4983.84	95	4.73	24	78	82.11
SGL	EQ	07-Jan-2021	9.90	9.40	9.90	9.00	9.60	9.50	9.62	47185	4.54	317	35469	75.17
SHAHALLOYS	EQ	07-Jan-2021	10.30	10.80	10.80	10.30	10.80	10.80	10.79	15633	1.69	35	14775	94.51
SHAKTIPUMP	BE	07-Jan-2021	348.60	347.00	362.60	341.00	345.00	347.85	353.72	81291	287.55	1239	-	-
SHALBY	EQ	07-Jan-2021	127.55	129.25	133.00	128.10	130.00	130.85	130.81	2100888	2748.16	18453	855636	40.73
SHALPAINTS	EQ	07-Jan-2021	96.95	98.20	104.30	96.35	100.50	100.30	100.80	912069	919.32	8135	443097	48.58
SHANKARA	EQ	07-Jan-2021	345.30	348.70	364.40	346.00	350.00	351.15	354.11	212200	751.42	6118	72960	34.38
SHANTIGEAR	EQ	07-Jan-2021	121.60	123.60	124.35	122.30	123.65	123.80	123.51	57543	71.07	775	29900	51.96
SHARDACROP	EQ	07-Jan-2021	274.65	278.00	278.85	272.00	273.20	273.45	273.45	20921	57.21	882	11251	53.78
SHARDAMOTR	EQ	07-Jan-2021	2110.25	2127.70	2134.40	2083.55	2094.00	2096.55	2104.63	4160	87.55	560	2813	67.62
SHAREINDIA	EQ	07-Jan-2021	200.95	206.30	206.90	196.35	201.90	200.65	200.74	29489	59.20	573	19758	67.00
SHARIABEES	EQ	07-Jan-2021	362.80	373.68	373.68	358.05	358.81	358.77	360.99	941	3.40	83	877	93.20
SHEMAROO	BE	07-Jan-2021	77.55	77.55	77.55	75.00	76.35	76.40	76.95	24244	18.65	169	-	-
SHIL	EQ	07-Jan-2021	182.20	183.70	187.00	180.10	184.00	184.20	184.49	148565	274.08	3526	80563	54.23
SHILPAMED	EQ	07-Jan-2021	443.50	450.00	450.00	443.95	446.50	445.55	446.94	112610	503.30	5202	58157	51.64
SHIRPUR-G	BZ	07-Jan-2021	8.85	9.05	9.25	8.60	9.20	9.05	8.96	9524	0.85	88	-	-
SHIVAMAUTO	EQ	07-Jan-2021	20.45	20.05	21.00	20.05	20.90	20.80	20.73	74792	15.51	517	46280	61.88
SHIVAMILLS	EQ	07-Jan-2021	37.25	38.00	39.95	37.05	37.75	37.50	38.27	108697	41.60	882	52769	48.55
SHIVATEX	EQ	07-Jan-2021	131.55	137.75	138.10	133.00	136.00	137.10	137.24	10065	13.81	188	8283	82.30
SHK	EQ	07-Jan-2021	121.35	122.90	133.95	121.75	130.55	129.50	128.81	1702804	2193.43	23181	735653	43.20
SHOPERSTOP	EQ	07-Jan-2021	202.30	204.50	206.40	200.00	204.90	204.00	203.85	209442	426.95	3466	81728	39.02
SHRADHA	EQ	07-Jan-2021	64.75	66.00	67.70	63.80	64.30	64.75	65.29	6216	4.06	124	3504	56.37
SHREDIGCEM	EQ	07-Jan-2021	61.80	62.35	63.40	61.20	62.00	61.55	62.25	646297	402.30	3129	308004	47.66
SHREECEM	EQ	07-Jan-2021	24824.35	24715.00	25200.00	24659.85	25025.00	25002.15	24973.74	73979	18475.32	20558	17462	23.60
SHREEPUSHK	EQ	07-Jan-2021	139.60	141.90	143.90	138.10	139.00	140.05	140.01	107232	150.14	2260	57305	53.44
SHREERAMA	EQ	07-Jan-2021	8.80	8.80	9.10	8.75	8.90	8.95	8.90	65022	5.79	183	47251	72.67
SHRENIK	EQ	07-Jan-2021	4.00	4.10	4.10	4.00	4.10	4.10	4.07	1761191	71.75	1683	1416040	80.40
SHREYANIND	EQ	07-Jan-2021	88.40	90.15	90.20	88.50	88.50	88.75	89.11	23156	20.63	373	15915	68.73
SHREYAS	EQ	07-Jan-2021	75.85	77.30	79.35	73.95	75.60	76.95	76.77	218642	167.86	1641	125780	57.53
SHRIPISTON	BE	07-Jan-2021	600.25	607.00	607.00	596.35	596.35	597.00	602.94	321	1.94	14	-	-
SHRIRAMCIT	EQ	07-Jan-2021	1076.20	1095.00	1145.45	1093.25	1117.50	1117.80	1126.10	202821	2283.97	23212	139578	68.82
SHRIRAMEPC	EQ	07-Jan-2021	4.85	4.85	5.80	4.80	5.50	5.50	5.46	2810544	153.47	2873	1651521	58.76
SHUBHLAXMI	SM	07-Jan-2021	24.25	23.05	23.05	23.05	23.05	23.05	23.05	2000	0.46	2	2000	100.00
SHYAMCENT	EQ	07-Jan-2021	7.35	7.70	7.70	7.05	7.30	7.25	7.33	295753	21.69	862	224551	75.93
SICAGEN	EQ	07-Jan-2021	16.80	17.40	17.50	16.60	16.60	16.95	17.14	12845	2.20	129	10384	80.84
SICAL	BE	07-Jan-2021	18.65	19.35	19.35	18.15	18.85	18.90	18.91	234926	44.43	535	-	-
SIEMENS	EQ	07-Jan-2021	1618.55	1623.00	1664.95	1622.75	1630.70	1632.80	1645.08	537632	8844.49	33980	74749	13.90
SIGIND	EQ	07-Jan-2021	32.30	33.30	38.45	33.30	34.95	34.60	36.43	800495	291.65	6760	278972	34.85
SIGMA	SM	07-Jan-2021	42.00	46.50	50.40	46.50	47.00	47.00	48.41	30000	14.52	10	27000	90.00
SIKKO	SM	07-Jan-2021	26.50	27.00	27.00	27.00	27.00	27.00	27.00	4000	1.08	1	4000	100.00
SIL	BE	07-Jan-2021	10.15	10.50	10.65	9.95	10.65	10.65	10.60	32231	3.42	64	-	-
SILGO	SM	07-Jan-2021	44.00	36.80	42.20	36.80	42.20	42.20	40.30	15000	6.05	4	7500	50.00
SILINV	EQ	07-Jan-2021	215.90	215.00	219.95	213.10	216.45	216.65	216.77	2119	4.59	102	1555	73.38
SILLYMONKS	BE	07-Jan-2021	24.95	26.15	26.15	24.90	26.15	26.15	26.06	4746	1.24	25	-	-
SIMBHALS	EQ	07-Jan-2021	8.00	8.05	8.40	7.80	8.40	8.40	8.27	34044	2.82	125	24097	70.78
SIMPLEXINF	EQ	07-Jan-2021	40.15	40.90	41.00	40.20	40.95	40.85	40.69	117619	47.86	724	80280	68.25
SINTERCOM	EQ	07-Jan-2021	81.50	81.50	81.50	78.00	78.05	78.10	78.46	2664	2.09	23	2260	84.83
SINTEX	BE	07-Jan-2021	5.10	5.35	5.35	5.35	5.35	5.35	5.35	856028	45.80	495	-	-
SIRCA	EQ	07-Jan-2021	332.60	337.00	346.80	327.05	338.90	336.40	340.09	94813	322.45	1836	62722	66.15
SIS	EQ	07-Jan-2021	425.00	429.05	431.90	424.30	425.55	426.40	427.35	159832	683.04	5743	118129	73.91
SITINET	BE	07-Jan-2021	1.65	1.70	1.70	1.60	1.60	1.60	1.66	19763040	329.02	4865	-	-
SIYSIL	EQ	07-Jan-2021	202.70	204.00	207.55	199.05	200.00	199.90	203.88	191584	390.59	4935	53625	27.99
SJVN	EQ	07-Jan-2021	25.65	25.90	26.00	25.75	25.85	25.85	25.85	1445428	373.58	3979	779186	53.91
SKFINDIA	EQ	07-Jan-2021	1760.05	1771.00	1887.00	1763.55	1835.00	1835.30	1846.42	339768	6273.54	22947	134993	39.73
SKIL	EQ	07-Jan-2021	3.50	3.65	3.65	3.65	3.65	3.65	3.65	102470	3.74	57	101466	99.02
SKIPPER	EQ	07-Jan-2021	65.15	66.40	68.45	64.75	67.50	67.65	67.36	118624	79.91	1381	57958	48.86
SKMEGGPROD	EQ	07-Jan-2021	59.65	59.50	60.65	58.10	59.35	59.10	59.05	177015	104.53	1626	72366	40.88
SKSTEXTILE	SM	07-Jan-2021	25.00	25.90	25.90	25.90	25.90	25.90	25.90	1000	0.26	1	1000	100.00
SMARTLINK	BE	07-Jan-2021	88.50	89.45	89.45	88.05	88.90	88.55	88.51	5858	5.18	69	-	-
SMLISUZU	EQ	07-Jan-2021	470.45	474.90	478.20	468.00	471.00	471.30	473.35	19022	90.04	1360	10838	56.98
SMPL	BZ	07-Jan-2021	0.30	0.35	0.35	0.25	0.35	0.30	0.34	126033	0.43	35	-	-
SMSLIFE	EQ	07-Jan-2021	608.40	616.50	617.90	602.00	609.95	609.15	610.31	3466	21.15	237	2480	71.55
SMSPHARMA	EQ	07-Jan-2021	122.95	123.00	126.15	122.00	122.50	122.65	123.98	142407	176.55	1886	82900	58.21
SNOWMAN	EQ	07-Jan-2021	59.80	60.40	62.50	60.10	60.45	60.55	61.18	3674946	2248.45	13559	2101636	57.19
SOBHA	EQ	07-Jan-2021	410.65	438.85	447.90	427.20	442.80	442.40	435.72	1352263	5892.07	36140	361607	26.74
SOFTTECH	SM	07-Jan-2021	93.00	92.00	93.90	92.00	93.90	93.45	92.78	8000	7.42	5	4800	60.00
SOLARA	EQ	07-Jan-2021	1228.40	1244.00	1283.70	1235.10	1263.00	1265.20	1265.90	104368	1321.20	5648	60346	57.82
SOLARINDS	EQ	07-Jan-2021	1124.85	1130.50	1132.65	1111.25	1115.50	1124.80	1125.17	126418	1422.41	5172	115745	91.56
SOMANYCERA	EQ	07-Jan-2021	340.40	343.40	348.35	340.80	343.00	341.65	344.38	41982	144.58	1716	22294	53.10
SOMICONVEY	EQ	07-Jan-2021	28.55	29.70	34.25	29.00	34.25	34.25	32.47	280159	90.95	1966	106203	37.91
SONATSOFTW	EQ	07-Jan-2021	400.55	404.55	414.95	403.00	406.20	407.35	408.67	588903	2406.69	14191	399503	67.84
SORILINFRA	EQ	07-Jan-2021	136.45	138.90	143.50	138.25	139.80	140.60	140.99	181847	256.39	2772	66132	36.37
SOTL	EQ	07-Jan-2021	719.80	728.95	729.95	716.00	718.00	718.00	719.07	10668	76.71	1622	8368	78.44
SOUTHBANK	EQ	07-Jan-2021	9.30	9.35	9.70	9.20	9.35	9.35	9.42	30049316	2829.63	45736	11712806	38.98
SOUTHWEST	EQ	07-Jan-2021	41.85	41.20	42.50	40.10	40.30	40.50	40.68	7477	3.04	52	5589	74.75
SPAL	EQ	07-Jan-2021	171.70	173.20	184.40	170.10	173.35	172.85	177.45	118822	210.85	1812	71033	59.78
SPANDANA	EQ	07-Jan-2021	760.05	777.00	777.00	752.95	754.00	756.15	763.59	18556	141.69	1517	12149	65.47
SPARC	EQ	07-Jan-2021	195.40	196.50	198.20	194.30	194.60	194.90	195.86	644327	1261.95	7101	274367	42.58
SPECIALITY	EQ	07-Jan-2021	47.45	47.15	48.60	47.10	47.45	47.45	47.75	72995	34.85	647	37912	51.94
SPENCERS	EQ	07-Jan-2021	85.40	86.40	86.80	84.40	85.20	85.25	85.47	570368	487.47	4162	283422	49.69
SPENTEX	BZ	07-Jan-2021	0.90	0.90	0.95	0.90	0.95	0.95	0.94	24648	0.23	21	-	-
SPIC	EQ	07-Jan-2021	24.05	24.35	24.50	23.80	23.85	23.90	24.10	392977	94.71	1247	221328	56.32
SPICEJET	EQ	07-Jan-2021	93.60	94.45	95.10	92.05	93.65	93.45	94.14	4621284	4350.42	19917	1974701	42.73
SPLIL	EQ	07-Jan-2021	38.30	38.45	41.00	36.85	37.05	37.35	38.14	93697	35.74	1054	51940	55.43
SPMLINFRA	BE	07-Jan-2021	14.70	15.00	15.40	14.75	14.80	14.95	15.17	68124	10.34	109	-	-
SPTL	BE	07-Jan-2021	3.70	3.85	3.85	3.85	3.85	3.85	3.85	1033546	39.79	610	-	-
SREEL	EQ	07-Jan-2021	147.15	148.95	162.35	145.65	147.20	147.35	154.03	170806	263.09	3168	72156	42.24
SREIBNPNCD	NJ	07-Jan-2021	760.00	690.03	701.00	680.00	695.00	695.00	691.18	680	4.70	20	614	90.29
SREIBNPNCD	NL	07-Jan-2021	716.44	708.25	725.00	705.00	725.00	724.32	713.71	196	1.40	28	185	94.39
SREIBNPNCD	NN	07-Jan-2021	950.00	951.00	951.00	950.00	950.00	950.10	950.10	97	0.92	6	97	100.00
SREIBNPNCD	NO	07-Jan-2021	670.00	675.00	675.00	626.00	626.00	626.60	673.14	614	4.13	16	609	99.19
SREIBNPNCD	NR	07-Jan-2021	781.60	781.60	781.60	781.36	781.36	781.36	781.39	10	0.08	3	10	100.00
SREIBNPNCD	NU	07-Jan-2021	525.12	550.00	580.00	540.00	540.00	540.00	556.36	140	0.78	13	120	85.71
SREIBNPNCD	NX	07-Jan-2021	800.00	710.00	750.00	670.00	750.00	750.00	713.56	135	0.96	7	125	92.59
SREIBNPNCD	NY	07-Jan-2021	810.00	810.00	810.00	760.00	760.00	760.52	767.00	150	1.15	7	150	100.00
SREIBNPNCD	Y1	07-Jan-2021	800.00	640.00	655.00	640.00	655.00	655.00	640.86	345	2.21	24	340	98.55
SREIBNPNCD	Y4	07-Jan-2021	850.00	875.00	875.00	875.00	875.00	875.00	875.00	5	0.04	1	5	100.00
SREIBNPNCD	Y7	07-Jan-2021	601.00	490.00	591.80	490.00	583.20	584.70	498.39	709	3.53	23	675	95.20
SREINFRA	EQ	07-Jan-2021	8.40	8.55	8.70	8.05	8.15	8.25	8.31	2255364	187.52	2938	1268124	56.23
SRF	EQ	07-Jan-2021	5701.45	5739.90	5785.00	5684.50	5705.80	5709.60	5742.02	91740	5267.73	9461	20212	22.03
SRHHYPOLTD	EQ	07-Jan-2021	252.05	254.95	259.00	247.55	257.00	256.10	254.96	47747	121.74	1423	25639	53.70
SRIPIPES	EQ	07-Jan-2021	156.30	157.90	159.45	156.10	156.10	156.70	157.44	104614	164.70	1503	59339	56.72
SRPL	EQ	07-Jan-2021	32.35	32.00	32.15	32.00	32.00	32.00	32.09	181	0.06	9	175	96.69
SRTRANSFIN	EQ	07-Jan-2021	1197.20	1200.00	1316.90	1198.00	1295.00	1306.80	1265.05	9162646	115912.30	157694	2076073	22.66
SRTRANSFIN	Y9	07-Jan-2021	1069.00	1069.00	1069.00	1065.01	1066.35	1066.66	1066.69	605	6.45	18	605	100.00
SRTRANSFIN	YB	07-Jan-2021	1025.00	1030.00	1030.00	1026.00	1026.20	1026.35	1027.15	203	2.09	6	203	100.00
SRTRANSFIN	YH	07-Jan-2021	1010.00	1009.00	1009.06	1006.20	1006.20	1006.95	1007.57	1310	13.20	21	1285	98.09
SRTRANSFIN	YI	07-Jan-2021	1015.00	1030.00	1034.00	1020.00	1034.00	1034.00	1026.80	100	1.03	3	20	20.00
SRTRANSFIN	YJ	07-Jan-2021	1045.00	1045.20	1045.20	1045.20	1045.20	1045.20	1045.20	80	0.84	2	80	100.00
SRTRANSFIN	YK	07-Jan-2021	1053.00	1053.00	1053.00	1050.00	1052.90	1052.90	1051.26	650	6.83	9	540	83.08
SRTRANSFIN	YL	07-Jan-2021	1066.50	1066.00	1071.95	1066.00	1071.95	1071.95	1070.34	500	5.35	9	475	95.00
SRTRANSFIN	YM	07-Jan-2021	1241.05	1241.00	1241.00	1241.00	1241.00	1241.00	1241.00	15	0.19	1	15	100.00
SRTRANSFIN	YN	07-Jan-2021	1270.00	1250.05	1250.05	1250.00	1250.00	1250.00	1250.04	33	0.41	3	33	100.00
SRTRANSFIN	YO	07-Jan-2021	1024.90	1023.00	1024.00	1023.00	1024.00	1024.00	1023.09	110	1.13	2	110	100.00
SRTRANSFIN	YQ	07-Jan-2021	1020.00	1024.00	1024.00	1020.30	1020.30	1020.30	1022.28	200	2.04	4	200	100.00
SRTRANSFIN	YR	07-Jan-2021	1036.70	1036.00	1036.00	1036.00	1036.00	1036.00	1036.00	50	0.52	1	50	100.00
SRTRANSFIN	YT	07-Jan-2021	1215.50	1211.01	1211.55	1211.01		1211.55	1211.10	60	0.73	2	60	100.00
SRTRANSFIN	YU	07-Jan-2021	1225.00	1225.00	1225.50	1225.00	1225.11	1225.11	1225.10	121	1.48	3	121	100.00
SRTRANSFIN	YV	07-Jan-2021	1032.00	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	109	1.13	4	109	100.00
SRTRANSFIN	YX	07-Jan-2021	1090.20	1090.05	1090.05	1089.00	1089.00	1089.00	1089.61	109	1.19	4	109	100.00
SRTRANSFIN	YY	07-Jan-2021	1100.00	1080.15	1116.00	1080.15	1116.00	1116.00	1104.05	30	0.33	2	30	100.00
SRTRANSFIN	Z1	07-Jan-2021	1185.15	1185.10	1185.10	1171.00	1171.00	1171.00	1177.52	185	2.18	5	185	100.00
SRTRANSFIN	Z7	07-Jan-2021	1054.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	30	0.32	2	30	100.00
SRTRANSFIN	ZF	07-Jan-2021	1018.00	1018.00	1018.00	1017.00	1017.00	1017.00	1017.88	85	0.87	4	85	100.00
SRTRANSFIN	ZG	07-Jan-2021	1070.00	1069.00	1069.00	1069.00	1069.00	1069.00	1069.00	1	0.01	1	1	100.00
SRTRANSFIN	ZH	07-Jan-2021	1078.95	1078.95	1078.95	1078.95	1078.95	1078.95	1078.95	71	0.77	4	71	100.00
SRTRANSFIN	ZK	07-Jan-2021	1050.10	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	140	1.52	5	140	100.00
SSWL	EQ	07-Jan-2021	580.05	586.00	618.00	580.00	586.00	585.40	597.52	158112	944.75	7517	59586	37.69
STAR	EQ	07-Jan-2021	948.90	968.00	994.55	952.00	972.25	973.75	973.08	1339739	13036.70	44837	519315	38.76
STARCEMENT	EQ	07-Jan-2021	106.25	107.00	107.40	105.70	106.50	106.25	106.62	525216	559.97	4382	259455	49.40
STARPAPER	EQ	07-Jan-2021	120.25	121.30	122.35	119.00	119.85	119.65	120.87	166537	201.30	2261	56896	34.16
STCINDIA	EQ	07-Jan-2021	80.50	80.50	83.40	80.05	80.95	80.80	81.73	58229	47.59	787	24872	42.71
STEELCITY	EQ	07-Jan-2021	37.65	37.25	38.95	37.25	38.25	38.00	38.05	13231	5.03	119	11828	89.40
STEELXIND	EQ	07-Jan-2021	52.90	51.10	53.85	50.50	52.00	51.80	51.99	126938	66.00	985	88261	69.53
STEL	EQ	07-Jan-2021	70.85	72.00	72.65	69.05	69.40	70.15	70.77	39636	28.05	346	29083	73.38
STERTOOLS	EQ	07-Jan-2021	197.60	199.60	203.10	196.70	201.95	201.15	201.33	41804	84.16	1427	22616	54.10
STLTECH	EQ	07-Jan-2021	193.65	194.90	196.80	188.70	190.00	189.85	192.25	638676	1227.87	8279	303756	47.56
SUBCAPCITY	BE	07-Jan-2021	24.35	24.30	24.30	24.30	24.30	24.30	24.30	21	0.01	3	-	-
SUBEXLTD	EQ	07-Jan-2021	27.65	27.60	28.20	26.75	26.80	27.10	27.50	4307312	1184.64	9334	2594587	60.24
SUBROS	EQ	07-Jan-2021	351.05	352.80	364.90	343.50	358.10	356.85	357.77	106160	379.81	4254	54751	51.57
SUDARSCHEM	EQ	07-Jan-2021	485.10	486.10	498.90	486.10	490.40	490.05	490.87	291839	1432.55	5174	186903	64.04
SUJANAUNI	BE	07-Jan-2021	0.40	0.45	0.45	0.40	0.45	0.45	0.43	406588	1.76	218	-	-
SUMICHEM	EQ	07-Jan-2021	319.05	323.20	328.90	321.00	325.40	324.85	325.02	511192	1661.47	11639	224022	43.82
SUMIT	BE	07-Jan-2021	9.95	10.00	10.15	9.50	10.10	10.10	10.04	30484	3.06	106	-	-
SUMMITSEC	EQ	07-Jan-2021	551.10	540.15	555.85	540.10	553.90	552.85	552.69	1047	5.79	150	791	75.55
SUNCLAYLTD	EQ	07-Jan-2021	2685.80	2701.00	2799.00	2650.00	2705.00	2693.60	2707.46	2615	70.80	557	1380	52.77
SUNDARAM	EQ	07-Jan-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	95258	1.62	38	95258	100.00
SUNDARMFIN	EQ	07-Jan-2021	1830.65	1830.00	1880.00	1810.05	1830.65	1863.15	1855.41	28823	534.79	4658	12335	42.80
SUNDARMHLD	EQ	07-Jan-2021	75.50	75.95	79.20	75.10	76.65	76.45	76.95	191778	147.56	1223	100699	52.51
SUNDRMBRAK	EQ	07-Jan-2021	318.50	321.75	323.95	318.50	319.00	319.85	320.90	1534	4.92	125	982	64.02
SUNDRMFAST	EQ	07-Jan-2021	539.95	544.50	545.45	531.25	544.00	543.75	539.71	108265	584.32	13580	59049	54.54
SUNFLAG	EQ	07-Jan-2021	66.45	67.40	72.00	67.35	69.40	69.35	69.63	1500320	1044.67	8748	553221	36.87
SUNPHARMA	EQ	07-Jan-2021	605.30	606.05	608.00	598.00	601.60	601.90	602.76	4555702	27459.95	69349	1217113	26.72
SUNTECK	EQ	07-Jan-2021	347.30	368.00	369.00	351.10	356.50	356.80	360.89	626156	2259.71	15589	150157	23.98
SUNTV	EQ	07-Jan-2021	487.00	490.00	521.50	487.10	519.60	518.05	507.37	6406879	32506.86	62496	1823110	28.46
SUPERHOUSE	EQ	07-Jan-2021	127.50	127.95	132.00	127.25	130.15	129.55	130.32	53992	70.36	1239	25475	47.18
SUPERSPIN	EQ	07-Jan-2021	5.50	5.70	5.75	5.60	5.75	5.75	5.73	205412	11.77	272	125345	61.02
SUPPETRO	EQ	07-Jan-2021	340.35	342.60	360.00	340.00	351.50	350.55	350.29	89229	312.56	2450	73347	82.20
SUPRAJIT	EQ	07-Jan-2021	218.00	222.65	231.20	215.00	219.40	216.70	223.85	968117	2167.09	19064	302828	31.28
SUPREMEENG	EQ	07-Jan-2021	28.50	29.90	29.90	29.90	29.90	29.90	29.90	15416	4.61	28	15416	100.00
SUPREMEIND	EQ	07-Jan-2021	1756.85	1765.00	1804.50	1748.55	1788.65	1790.90	1785.70	242322	4327.14	18147	126078	52.03
SUPREMEINF	BZ	07-Jan-2021	13.45	13.45	14.10	13.05	14.10	14.10	13.83	2256	0.31	13	-	-
SURANASOL	EQ	07-Jan-2021	13.30	12.65	12.65	12.65	12.65	12.65	12.65	122549	15.50	377	122536	99.99
SURANAT&P	EQ	07-Jan-2021	6.50	6.65	6.65	5.90	6.45	6.40	6.31	381818	24.11	933	238664	62.51
SURYALAXMI	BE	07-Jan-2021	36.65	38.25	38.25	35.25	36.90	36.90	36.64	18135	6.64	74	-	-
SURYAROSNI	EQ	07-Jan-2021	352.90	351.05	362.80	341.50	342.90	342.70	346.96	105764	366.96	3944	72135	68.20
SUTLEJTEX	EQ	07-Jan-2021	49.30	49.30	50.40	47.80	48.30	48.10	48.64	180587	87.84	1344	139372	77.18
SUULD	EQ	07-Jan-2021	140.85	144.90	145.00	134.00	144.65	144.30	141.69	52580	74.50	1073	29612	56.32
SUVEN	EQ	07-Jan-2021	88.60	88.55	90.10	85.50	86.80	86.65	87.64	745029	652.98	8679	473709	63.58
SUVENPHAR	EQ	07-Jan-2021	461.35	462.95	469.95	452.95	456.20	463.60	461.12	263294	1214.09	19652	137503	52.22
SUZLON	BE	07-Jan-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	3899793	313.93	3340	-	-
SVLL	SM	07-Jan-2021	88.10	88.35	88.35	88.35	88.35	88.35	88.35	1000	0.88	1	1000	100.00
SWANENERGY	EQ	07-Jan-2021	132.50	133.10	134.75	131.95	133.75	133.65	133.46	152365	203.35	3558	17516	11.50
SWARAJENG	EQ	07-Jan-2021	1439.40	1427.00	1449.95	1427.00	1439.00	1435.40	1439.12	7392	106.38	1050	4729	63.97
SWELECTES	EQ	07-Jan-2021	215.45	215.20	215.20	204.70	204.70	204.70	206.91	43923	90.88	1351	30895	70.34
SWSOLAR	EQ	07-Jan-2021	268.05	271.00	281.00	264.10	270.00	268.55	271.76	992287	2696.64	11313	454994	45.85
SYMPHONY	EQ	07-Jan-2021	1039.30	1061.00	1061.00	1040.20	1048.00	1048.65	1049.09	35172	368.99	3576	18896	53.72
SYNCOM	BZ	07-Jan-2021	2.95	3.05	3.05	3.05	3.05	3.05	3.05	53294	1.63	49	-	-
SYNGENE	EQ	07-Jan-2021	616.95	623.05	630.75	610.00	613.50	615.10	621.16	601567	3736.70	21910	229000	38.07
TAINWALCHM	EQ	07-Jan-2021	79.85	81.20	81.20	77.20	78.70	78.30	79.38	19646	15.59	601	9305	47.36
TAJGVK	EQ	07-Jan-2021	139.75	140.05	142.30	140.00	140.35	140.60	141.03	85554	120.66	1333	43019	50.28
TAKE	EQ	07-Jan-2021	55.55	56.20	56.90	54.65	55.45	55.35	55.95	2021972	1131.39	7797	979574	48.45
TALBROAUTO	EQ	07-Jan-2021	158.05	160.50	165.15	158.20	162.00	161.85	162.53	57768	93.89	1237	29310	50.74
TANLA	EQ	07-Jan-2021	738.25	768.00	775.15	758.90	775.00	775.05	773.74	756507	5853.42	15850	437949	57.89
TANTIACONS	BZ	07-Jan-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	570	0.01	3	-	-
TARACHAND	SM	07-Jan-2021	32.20	29.00	29.00	28.05	28.05	28.05	28.53	4000	1.14	2	2000	50.00
TARC	EQ	07-Jan-2021	24.05	23.70	26.75	22.70	24.45	24.30	24.43	1223560	298.96	2178	750828	61.36
TARMAT	EQ	07-Jan-2021	51.45	51.75	53.05	50.35	51.95	51.35	51.92	16399	8.51	463	9830	59.94
TASTYBITE	EQ	07-Jan-2021	11735.45	11835.00	11945.10	11512.00	11688.00	11606.40	11675.61	1700	198.49	794	1013	59.59
TATACAPHSG	N2	07-Jan-2021	1064.99	1035.10	1059.90	1035.10	1059.90	1050.38	1043.19	51	0.53	4	26	50.98
TATACAPHSG	N4	07-Jan-2021	1083.65	1085.00	1100.00	1085.00	1100.00	1100.00	1099.63	80	0.88	2	80	100.00
TATACAPHSG	N6	07-Jan-2021	1075.00	1062.00	1062.00	1062.00	1062.00	1062.00	1062.00	19	0.20	1	19	100.00
TATACAPHSG	NB	07-Jan-2021	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	2	0.02	1	2	100.00
TATACHEM	EQ	07-Jan-2021	491.05	494.00	505.50	492.60	499.45	498.45	499.14	6607905	32982.62	86537	2502461	37.87
TATACOFFEE	EQ	07-Jan-2021	106.65	107.55	107.65	105.90	106.50	106.20	106.76	562008	599.98	3846	315397	56.12
TATACOMM	EQ	07-Jan-2021	1074.05	1084.85	1089.00	1066.05	1075.00	1079.65	1082.09	150191	1625.21	8148	93710	62.39
TATACONSUM	EQ	07-Jan-2021	604.95	609.70	610.30	598.55	601.95	600.85	603.71	2195640	13255.30	49781	1061151	48.33
TATAELXSI	EQ	07-Jan-2021	1994.60	2013.55	2034.95	1990.00	2003.95	1998.95	2007.44	349121	7008.40	18381	96960	27.77
TATAINVEST	EQ	07-Jan-2021	1019.75	1024.00	1039.00	1017.05	1025.00	1025.15	1026.02	40724	417.84	2177	28428	69.81
TATAMETALI	EQ	07-Jan-2021	632.45	637.50	693.85	637.00	661.00	660.50	665.49	657647	4376.60	19615	221447	33.67
TATAMOTORS	EQ	07-Jan-2021	195.40	197.00	200.35	195.10	196.50	196.75	198.02	66024848	130739.13	232249	7982287	12.09
TATAMTRDVR	EQ	07-Jan-2021	79.05	79.75	82.30	79.40	80.15	80.30	80.76	11038590	8914.37	33646	4529693	41.04
TATAPOWER	EQ	07-Jan-2021	82.45	83.15	83.65	81.50	82.05	81.85	82.36	35219703	29005.58	102139	10277730	29.18
TATASTEEL	EQ	07-Jan-2021	683.80	693.00	731.50	691.70	719.90	722.80	719.13	38232194	274939.78	376960	5148556	13.47
TATASTLBSL	EQ	07-Jan-2021	42.35	42.85	45.60	42.85	44.90	44.95	44.74	12512332	5598.64	19693	3699398	29.57
TATASTLLP	EQ	07-Jan-2021	613.15	619.70	735.00	619.65	634.05	637.45	647.98	460998	2987.15	14713	126835	27.51
TATASTLPP	E1	07-Jan-2021	256.25	262.25	281.85	262.25	281.85	281.85	279.49	1309225	3659.17	7085	740563	56.56
TBZ	EQ	07-Jan-2021	87.50	91.80	96.25	90.30	94.05	93.95	93.95	4744510	4457.50	34738	1037362	21.86
TCFSL	NB	07-Jan-2021	1037.25	1036.40	1040.99	1036.40	1040.99	1039.38	1037.76	294	3.05	11	284	96.60
TCFSL	ND	07-Jan-2021	1096.80	1105.00	1108.00	1096.00	1100.00	1100.00	1103.23	905	9.98	45	721	79.67
TCFSL	NF	07-Jan-2021	1140.88	1145.00	1148.00	1141.10	1145.00	1145.00	1146.91	1455	16.69	12	1455	100.00
TCFSL	NH	07-Jan-2021	1056.00	1049.00	1056.00	1049.00	1054.00	1053.96	1054.24	162	1.71	8	159	98.15
TCFSL	NL	07-Jan-2021	1137.99	1125.06	1125.06	1125.05	1125.05	1125.05	1125.05	70	0.79	2	70	100.00
TCFSL	NN	07-Jan-2021	1130.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	15	0.17	2	15	100.00
TCI	EQ	07-Jan-2021	247.70	248.35	250.30	246.00	250.00	249.70	248.45	26354	65.48	820	15975	60.62
TCIDEVELOP	EQ	07-Jan-2021	318.25	319.95	333.60	316.10	327.00	322.75	325.07	2092	6.80	970	781	37.33
TCIEXP	EQ	07-Jan-2021	980.10	980.10	1004.95	966.00	1001.00	999.60	997.11	47705	475.67	3951	29490	61.82
TCNSBRANDS	EQ	07-Jan-2021	439.90	446.40	446.40	436.15	439.00	438.85	439.52	20097	88.33	1402	12150	60.46
TCPLPACK	EQ	07-Jan-2021	383.10	394.95	394.95	380.25	386.95	384.45	385.43	3388	13.06	744	2253	66.50
TCS	EQ	07-Jan-2021	3051.50	3075.00	3080.85	3000.25	3048.65	3032.80	3028.74	3717827	112603.22	167700	1490971	40.10
TDPOWERSYS	EQ	07-Jan-2021	139.45	142.50	145.00	140.10	144.15	143.50	143.15	50268	71.96	924	33395	66.43
TEAMLEASE	EQ	07-Jan-2021	2778.65	2780.00	2872.00	2710.20	2720.05	2738.25	2761.22	48498	1339.13	4051	39165	80.76
TECHM	EQ	07-Jan-2021	997.15	1005.50	1010.00	988.60	996.80	994.75	998.95	3354950	33514.43	75721	1144537	34.11
TECHNOE	EQ	07-Jan-2021	230.15	232.35	257.00	232.30	255.95	250.65	246.63	646893	1595.44	14991	237337	36.69
TECHNOFAB	BZ	07-Jan-2021	10.50	11.00	11.00	10.00	10.95	10.95	10.85	16672	1.81	47	-	-
TEJASNET	EQ	07-Jan-2021	136.30	139.10	139.70	133.65	136.95	136.55	136.86	412114	564.01	4657	236116	57.29
TEMBO	SM	07-Jan-2021	208.00	187.00	189.40	187.00	189.40	189.40	187.40	12000	22.49	6	10000	83.33
TERASOFT	EQ	07-Jan-2021	65.60	64.00	64.20	62.35	62.35	62.35	62.56	177936	111.31	1498	128804	72.39
TEXINFRA	EQ	07-Jan-2021	47.25	47.20	51.70	46.50	49.00	48.90	49.79	411008	204.66	2492	192615	46.86
TEXMOPIPES	EQ	07-Jan-2021	26.20	26.25	27.25	24.10	24.70	24.30	25.48	460403	117.32	1892	305766	66.41
TEXRAIL	EQ	07-Jan-2021	33.45	33.75	34.30	33.60	33.70	33.70	33.95	1259091	427.52	3920	490126	38.93
TFCILTD	EQ	07-Jan-2021	51.50	52.10	58.70	52.05	57.10	57.25	57.23	4832748	2765.75	22802	1416393	29.31
TGBHOTELS	BE	07-Jan-2021	6.10	6.40	6.40	6.15	6.20	6.20	6.24	48315	3.02	93	-	-
THANGAMAYL	EQ	07-Jan-2021	641.55	632.00	639.90	618.00	623.75	619.05	627.66	31365	196.87	2915	17450	55.64
THEINVEST	BZ	07-Jan-2021	146.50	146.00	146.00	139.20	139.20	139.20	139.78	3867	5.41	39	-	-
THEJO	SM	07-Jan-2021	1221.00	1215.00	1215.00	1215.00	1215.00	1215.00	1215.00	100	1.22	1	100	100.00
THEMISMED	EQ	07-Jan-2021	354.65	358.90	360.00	347.65	352.00	350.05	353.51	10011	35.39	414	7128	71.20
THERMAX	EQ	07-Jan-2021	958.30	966.50	981.00	959.15	980.00	973.85	972.34	32663	317.60	3077	16209	49.62
THIRUSUGAR	BZ	07-Jan-2021	4.00	4.20	4.20	4.00	4.20	4.20	4.19	555	0.02	3	-	-
THOMASCOOK	EQ	07-Jan-2021	48.80	49.25	50.00	47.85	48.25	48.20	48.91	535866	262.07	2665	327725	61.16
THOMASCOTT	BE	07-Jan-2021	7.70	8.05	8.05	8.05	8.05	8.05	8.05	938	0.08	7	-	-
THYROCARE	EQ	07-Jan-2021	958.35	963.00	984.55	955.00	964.00	960.25	971.97	148195	1440.41	9915	37837	25.53
TI	EQ	07-Jan-2021	28.55	28.55	31.75	27.60	30.15	30.40	30.10	1134445	341.43	3999	482478	42.53
TIDEWATER	EQ	07-Jan-2021	4521.00	4500.05	4610.00	4500.05	4540.00	4558.80	4574.42	6209	284.03	1223	2924	47.09
TIIL	EQ	07-Jan-2021	367.70	368.10	372.55	357.10	364.90	362.15	364.60	26916	98.13	1161	18336	68.12
TIINDIA	EQ	07-Jan-2021	812.25	823.75	825.00	812.25	820.50	821.55	820.22	63587	521.56	7923	43454	68.34
TIJARIA	BE	07-Jan-2021	8.85	9.05	9.25	8.45	8.90	8.85	8.84	27163	2.40	58	-	-
TIL	EQ	07-Jan-2021	184.55	185.55	191.40	182.70	186.00	185.10	186.07	8792	16.36	579	4149	47.19
TIMESGTY	EQ	07-Jan-2021	27.85	27.60	29.10	27.30	28.20	28.30	28.12	1075	0.30	68	867	80.65
TIMETECHNO	EQ	07-Jan-2021	50.90	51.80	58.00	50.70	56.65	56.65	55.08	5282566	2909.87	19298	1805819	34.18
TIMKEN	EQ	07-Jan-2021	1321.30	1327.95	1338.00	1310.50	1331.40	1327.65	1324.55	26252	347.72	2592	14706	56.02
TINPLATE	EQ	07-Jan-2021	174.65	176.20	189.30	176.20	182.60	182.50	184.85	3691714	6824.25	48710	876057	23.73
TIPSINDLTD	EQ	07-Jan-2021	416.60	424.00	429.75	388.80	392.00	391.95	404.50	60031	242.83	2838	32280	53.77
TIRUMALCHM	EQ	07-Jan-2021	98.60	99.60	100.50	97.70	97.95	98.15	99.08	491725	487.19	3519	257931	52.45
TIRUPATI	SM	07-Jan-2021	58.50	61.00	61.00	61.00	61.00	61.00	61.00	3000	1.83	1	3000	100.00
TIRUPATIFL	BE	07-Jan-2021	25.60	25.60	26.85	24.35	24.55	26.50	26.08	720	0.19	15	-	-
TITAN	EQ	07-Jan-2021	1572.60	1570.00	1570.00	1535.00	1544.00	1542.35	1545.86	2820445	43600.25	80949	823273	29.19
TMRVL	EQ	07-Jan-2021	12.05	12.30	12.40	11.45	11.70	11.60	11.76	114725	13.49	556	71139	62.01
TNPETRO	EQ	07-Jan-2021	45.25	45.95	46.85	45.05	45.20	45.25	45.86	904328	414.75	4613	452854	50.08
TNPL	EQ	07-Jan-2021	130.55	132.70	133.00	129.00	129.60	129.70	130.49	257442	335.94	5776	96221	37.38
TNTELE	BE	07-Jan-2021	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1900	0.05	4	-	-
TOKYOPLAST	EQ	07-Jan-2021	76.90	76.00	76.00	72.20	73.00	73.15	74.24	14079	10.45	364	9715	69.00
TORNTPHARM	EQ	07-Jan-2021	2790.70	2797.00	2811.00	2765.00	2770.00	2775.95	2788.71	351746	9809.18	15195	146742	41.72
TORNTPOWER	EQ	07-Jan-2021	330.10	332.00	334.95	330.65	332.70	332.05	333.04	1326330	4417.24	13844	267014	20.13
TOTAL	EQ	07-Jan-2021	76.45	80.25	80.25	79.25	80.25	80.25	80.22	89024	71.41	643	87931	98.77
TOUCHWOOD	EQ	07-Jan-2021	62.50	73.90	75.00	70.60	75.00	75.00	74.06	57728	42.75	378	29758	51.55
TPLPLASTEH	EQ	07-Jan-2021	175.85	181.75	181.75	172.40	180.05	179.80	178.50	13595	24.27	443	10422	76.66
TREEHOUSE	EQ	07-Jan-2021	6.70	6.90	7.00	6.85	7.00	6.95	6.96	60656	4.22	127	47509	78.33
TREJHARA	EQ	07-Jan-2021	38.35	40.20	40.20	37.35	38.00	37.90	38.26	33560	12.84	376	24398	72.70
TRENT	EQ	07-Jan-2021	676.65	675.85	684.85	672.50	674.00	675.45	677.69	302941	2053.00	13003	132260	43.66
TRF	BE	07-Jan-2021	99.35	102.40	102.85	98.00	101.00	100.75	100.07	14938	14.95	144	-	-
TRIDENT	EQ	07-Jan-2021	16.00	16.55	16.55	14.40	14.40	14.50	15.08	111230139	16771.34	136900	48295320	43.42
TRIGYN	EQ	07-Jan-2021	88.30	90.60	91.05	87.50	87.50	88.60	88.76	98799	87.69	719	69955	70.81
TRIL	BE	07-Jan-2021	20.15	19.55	20.15	19.40	19.55	19.45	19.65	145575	28.61	479	-	-
TRITURBINE	EQ	07-Jan-2021	84.25	85.00	85.00	82.75	84.50	84.10	83.66	113497	94.95	1285	85679	75.49
TRIVENI	EQ	07-Jan-2021	72.30	72.50	73.50	71.40	71.90	72.00	72.37	334819	242.30	1976	168864	50.43
TTKHLTCARE	EQ	07-Jan-2021	564.40	574.85	574.90	551.00	560.00	558.85	560.64	3815	21.39	322	2116	55.47
TTKPRESTIG	EQ	07-Jan-2021	6169.85	6298.80	6298.95	6100.00	6150.00	6159.05	6161.74	5189	319.73	1559	3047	58.72
TTL	EQ	07-Jan-2021	53.70	53.70	55.75	52.50	53.40	53.05	53.38	17659	9.43	331	11199	63.42
TTML	BE	07-Jan-2021	8.35	8.65	8.65	8.35	8.60	8.55	8.55	2767309	236.66	4432	-	-
TV18BRDCST	EQ	07-Jan-2021	30.55	30.90	31.15	30.35	30.45	30.45	30.63	4355546	1334.30	6451	2399619	55.09
TVSELECT	BE	07-Jan-2021	129.50	130.90	130.95	128.00	128.25	129.00	129.27	18573	24.01	282	-	-
TVSMOTOR	EQ	07-Jan-2021	488.15	493.50	506.40	489.90	500.60	499.30	499.62	4298543	21476.52	51297	1102717	25.65
TVSSRICHAK	EQ	07-Jan-2021	1866.45	1866.45	1896.95	1813.50	1830.00	1824.55	1842.54	16541	304.77	2262	11854	71.66
TVTODAY	EQ	07-Jan-2021	223.25	224.40	228.40	223.45	224.10	225.15	226.40	50492	114.31	1162	32498	64.36
TVVISION	BE	07-Jan-2021	2.10	2.20	2.20	2.00	2.20	2.20	2.19	24729	0.54	28	-	-
TWL	EQ	07-Jan-2021	60.60	61.00	61.60	60.10	60.80	60.45	60.68	761117	461.88	4919	313089	41.14
UBL	EQ	07-Jan-2021	1221.05	1229.95	1256.00	1213.15	1252.00	1247.50	1234.66	828650	10231.03	21480	105786	12.77
UCALFUEL	EQ	07-Jan-2021	129.50	130.00	135.90	129.75	130.80	131.30	133.15	79825	106.29	1885	33459	41.92
UCL	SM	07-Jan-2021	32.20	29.00	36.00	29.00	34.00	34.00	32.96	12000	3.96	6	4000	33.33
UCOBANK	EQ	07-Jan-2021	13.00	13.15	13.20	12.95	13.05	13.00	13.06	2237602	292.23	11340	879109	39.29
UFLEX	EQ	07-Jan-2021	375.40	378.00	382.00	366.15	374.00	372.00	374.86	120079	450.13	2481	69343	57.75
UFO	EQ	07-Jan-2021	90.30	90.70	93.95	89.50	92.00	91.55	91.67	608137	557.49	4147	210472	34.61
UGARSUGAR	EQ	07-Jan-2021	17.90	17.95	18.25	17.80	18.05	17.95	18.00	243282	43.80	833	157474	64.73
UJAAS	EQ	07-Jan-2021	3.40	3.70	3.70	3.70	3.70	3.70	3.70	2132339	78.90	777	1922419	90.16
UJJIVAN	EQ	07-Jan-2021	279.60	281.00	303.70	281.00	295.00	296.10	292.21	2096322	6125.59	26555	577388	27.54
UJJIVANSFB	EQ	07-Jan-2021	39.70	40.00	44.60	39.80	43.00	43.00	42.85	17359607	7439.02	40873	4858572	27.99
ULTRACEMCO	EQ	07-Jan-2021	5448.35	5475.00	5517.70	5385.00	5405.20	5397.95	5463.30	742403	40559.74	54341	188640	25.41
UMANGDAIRY	EQ	07-Jan-2021	61.90	62.35	63.85	60.50	61.85	61.70	61.92	31836	19.71	566	16783	52.72
UMESLTD	BE	07-Jan-2021	3.15	3.30	3.30	3.30	3.30	3.30	3.30	2956	0.10	15	-	-
UNICHEMLAB	EQ	07-Jan-2021	262.40	264.75	269.45	261.65	269.10	267.30	265.82	105280	279.86	2108	72461	68.83
UNIDT	EQ	07-Jan-2021	285.15	289.95	307.50	284.20	301.15	303.60	297.24	45514	135.29	875	23709	52.09
UNIENTER	EQ	07-Jan-2021	68.90	69.95	70.00	68.00	68.00	68.45	69.02	15360	10.60	433	8262	53.79
UNIINFO	SM	07-Jan-2021	23.90	22.75	24.00	22.75	24.00	23.35	23.17	6000	1.39	3	6000	100.00
UNIONBANK	EQ	07-Jan-2021	31.85	32.15	32.20	31.80	31.85	31.90	31.97	3617734	1156.73	6919	1369838	37.86
UNITECH	BZ	07-Jan-2021	2.00	2.05	2.10	2.00	2.10	2.10	2.09	3551049	74.17	1383	-	-
UNITEDPOLY	SM	07-Jan-2021	34.85	36.55	36.55	36.55	36.55	36.55	36.55	6000	2.19	2	6000	100.00
UNITEDTEA	EQ	07-Jan-2021	319.60	316.00	325.50	316.00	323.70	319.25	321.23	2276	7.31	103	1705	74.91
UNITY	BZ	07-Jan-2021	1.35	1.35	1.35	1.30	1.35	1.35	1.35	30282	0.41	22	-	-
UNIVASTU	EQ	07-Jan-2021	33.35	33.00	37.00	32.95	34.45	34.10	34.54	11848	4.09	201	7697	64.96
UNIVCABLES	EQ	07-Jan-2021	158.30	161.15	164.30	158.00	159.05	159.05	160.84	107997	173.70	2420	58293	53.98
UNIVPHOTO	EQ	07-Jan-2021	162.30	165.00	168.80	161.50	164.05	164.85	165.20	2073	3.42	176	1496	72.17
UPL	EQ	07-Jan-2021	472.40	476.00	486.50	474.45	483.00	482.50	481.19	7025121	33804.28	85489	2112485	30.07
URJA	BE	07-Jan-2021	7.60	7.95	7.95	7.25	7.95	7.95	7.73	14617249	1129.36	24738	-	-
USHAMART	EQ	07-Jan-2021	35.80	36.40	37.20	34.80	34.85	35.05	35.78	1875959	671.21	4803	1091449	58.18
UTIAMC	EQ	07-Jan-2021	542.40	547.00	554.40	546.25	550.00	550.05	549.96	340003	1869.87	6937	268662	79.02
UTIBANKETF	EQ	07-Jan-2021	317.06	318.69	322.00	318.69	322.00	321.10	320.72	372	1.19	20	304	81.72
UTINEXT50	EQ	07-Jan-2021	349.07	354.40	363.10	344.31	344.87	349.99	353.86	1130	4.00	42	575	50.88
UTINIFTETF	EQ	07-Jan-2021	1514.01	1520.00	1520.00	1510.00	1510.30	1511.66	1517.50	420	6.37	45	415	98.81
UTISENSETF	EQ	07-Jan-2021	513.53	520.00	520.00	512.77	514.25	514.26	515.15	737	3.80	48	545	73.95
UTISXN50	EQ	07-Jan-2021	405.40	416.99	425.00	400.01	424.99	423.12	421.22	78	0.33	29	63	80.77
UTTAMSTL	EQ	07-Jan-2021	9.45	9.90	9.90	9.90	9.90	9.90	9.90	74315	7.36	79	74315	100.00
UTTAMSUGAR	EQ	07-Jan-2021	108.65	109.15	111.00	108.55	108.60	109.20	109.96	149428	164.31	2026	72866	48.76
V2RETAIL	BE	07-Jan-2021	99.10	100.90	100.90	98.00	98.10	98.45	98.75	31255	30.87	205	-	-
VADILALIND	EQ	07-Jan-2021	812.60	828.80	833.55	811.05	820.60	816.45	822.72	12495	102.80	583	10387	83.13
VAIBHAVGBL	EQ	07-Jan-2021	2773.00	2824.95	2824.95	2668.85	2731.70	2691.15	2732.95	112149	3064.97	7281	100575	89.68
VAISHALI	EQ	07-Jan-2021	64.55	61.35	61.35	61.35	61.35	61.35	61.35	49461	30.34	564	49460	100.00
VAKRANGEE	EQ	07-Jan-2021	60.45	61.00	63.45	60.80	63.45	63.45	62.57	7156288	4477.84	11081	3896373	54.45
VALIANTORG	EQ	07-Jan-2021	1534.40	1540.20	1554.50	1519.00	1522.00	1526.00	1534.91	12937	198.57	1367	9408	72.72
VARDHACRLC	EQ	07-Jan-2021	38.75	39.70	41.30	38.60	40.40	40.15	39.98	157029	62.78	821	96471	61.44
VARDMNPOLY	EQ	07-Jan-2021	16.10	16.45	16.90	15.70	16.40	16.65	16.61	109764	18.23	398	80695	73.52
VARROC	EQ	07-Jan-2021	399.75	402.15	406.65	392.50	393.25	394.75	396.76	315295	1250.97	10389	217004	68.83
VASCONEQ	BE	07-Jan-2021	15.55	16.00	16.20	15.40	15.45	15.50	15.64	432779	67.68	281	-	-
VASWANI	EQ	07-Jan-2021	6.65	6.95	6.95	6.95	6.95	6.95	6.95	5739	0.40	15	5739	100.00
VBL	EQ	07-Jan-2021	960.10	972.50	992.00	961.30	980.25	985.50	983.15	307737	3025.53	14313	204581	66.48
VEDL	EQ	07-Jan-2021	180.30	181.50	187.35	181.50	185.20	185.50	184.95	32949315	60939.00	111393	7648718	23.21
VENKEYS	EQ	07-Jan-2021	1559.45	1524.80	1650.00	1495.10	1640.00	1613.50	1559.55	906647	14139.62	57616	109852	12.12
VENUSREM	EQ	07-Jan-2021	171.25	171.30	177.50	164.50	171.70	171.40	171.32	64998	111.36	1472	39343	60.53
VERTOZ	EQ	07-Jan-2021	216.90	220.00	225.00	210.35	215.00	215.15	216.61	89109	193.02	1536	47894	53.75
VESUVIUS	EQ	07-Jan-2021	1078.90	1084.25	1180.00	1082.05	1156.00	1165.90	1128.32	58260	657.36	2035	43712	75.03
VETO	EQ	07-Jan-2021	86.30	86.75	88.95	84.35	86.00	85.70	86.87	23839	20.71	371	14677	61.57
VGUARD	EQ	07-Jan-2021	204.80	206.45	218.90	206.45	215.70	216.15	214.89	3001349	6449.56	55426	1091746	36.38
VHL	EQ	07-Jan-2021	1451.95	1484.40	1536.75	1456.60	1475.00	1475.05	1482.94	1227	18.20	111	1016	82.80
VICEROY	BE	07-Jan-2021	3.30	3.45	3.45	3.30	3.45	3.35	3.37	46090	1.55	64	-	-
VIDEOIND	BZ	07-Jan-2021	6.40	6.70	6.70	6.70	6.70	6.70	6.70	185738	12.44	212	-	-
VIDHIING	EQ	07-Jan-2021	124.60	126.40	128.85	124.50	125.50	125.85	126.46	66431	84.01	1031	44339	66.74
VIJIFIN	BE	07-Jan-2021	0.75	0.75	0.75	0.70	0.75	0.70	0.72	352892	2.55	121	-	-
VIKASECO	EQ	07-Jan-2021	4.25	4.30	4.40	4.05	4.10	4.05	4.11	6729356	276.32	2354	3859075	57.35
VIKASMCORP	EQ	07-Jan-2021	5.45	5.60	5.70	5.55	5.70	5.70	5.66	22101126	1250.57	17815	14828614	67.09
VIKASPROP	EQ	07-Jan-2021	3.35	3.45	3.50	3.40	3.50	3.50	3.49	3262849	113.86	1806	2377505	72.87
VIKASWSP	EQ	07-Jan-2021	4.95	5.05	5.10	4.90	4.95	5.00	4.99	557183	27.81	575	449205	80.62
VIMTALABS	EQ	07-Jan-2021	176.65	179.40	184.70	171.00	176.00	174.65	177.04	57012	100.93	934	43371	76.07
VINATIORGA	EQ	07-Jan-2021	1322.00	1333.00	1377.95	1290.00	1305.00	1302.30	1333.47	443447	5913.22	33888	155087	34.97
VINDHYATEL	EQ	07-Jan-2021	859.15	865.50	878.95	859.60	867.00	862.85	870.92	9885	86.09	979	6011	60.81
VINNY	SM	07-Jan-2021	41.25	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
VINYLINDIA	EQ	07-Jan-2021	124.05	125.30	126.00	123.00	125.00	123.45	124.52	65469	81.52	1443	33209	50.72
VIPCLOTHNG	EQ	07-Jan-2021	15.90	16.35	16.65	16.25	16.65	16.65	16.56	312776	51.79	621	206619	66.06
VIPIND	EQ	07-Jan-2021	382.15	382.10	387.00	375.00	376.70	376.65	380.97	245456	935.11	8926	104017	42.38
VIPULLTD	EQ	07-Jan-2021	21.80	22.50	22.50	21.25	21.30	21.45	21.68	12698	2.75	128	11036	86.91
VISAKAIND	EQ	07-Jan-2021	401.00	401.65	412.15	393.50	393.95	394.25	398.93	73219	292.09	4354	39504	53.95
VISASTEEL	EQ	07-Jan-2021	7.50	7.85	7.85	7.70	7.85	7.85	7.83	103782	8.13	199	71321	68.72
VISHAL	EQ	07-Jan-2021	54.65	53.60	53.60	53.60	53.60	53.60	53.60	15665	8.40	223	15665	100.00
VISHNU	EQ	07-Jan-2021	190.60	193.85	197.90	188.10	193.00	194.95	193.29	21346	41.26	622	15140	70.93
VISHWARAJ	EQ	07-Jan-2021	119.45	126.55	126.55	119.10	122.00	121.95	121.70	10242	12.46	96	8639	84.35
VIVIDHA	BE	07-Jan-2021	1.40	1.45	1.45	1.40	1.45	1.45	1.45	2762583	39.99	805	-	-
VIVIMEDLAB	EQ	07-Jan-2021	18.15	18.50	18.60	17.90	17.95	18.00	18.15	139819	25.38	566	86493	61.86
VLSFINANCE	EQ	07-Jan-2021	86.35	86.50	88.00	84.20	85.15	85.00	85.72	99886	85.62	1310	64247	64.32
VMART	EQ	07-Jan-2021	2463.70	2476.05	2504.10	2403.00	2421.00	2422.55	2448.45	9920	242.89	2366	5064	51.05
VOLTAMP	EQ	07-Jan-2021	1260.60	1266.95	1280.00	1241.00	1248.00	1254.00	1266.10	4522	57.25	753	2608	57.67
VOLTAS	EQ	07-Jan-2021	869.30	871.10	888.00	869.00	881.75	881.50	878.57	1624468	14272.10	32182	300593	18.50
VRLLOG	EQ	07-Jan-2021	204.60	204.60	209.70	202.90	205.55	206.00	206.02	302257	622.72	5720	155237	51.36
VSSL	EQ	07-Jan-2021	131.15	131.25	132.00	127.95	128.15	128.85	129.58	35806	46.40	491	30856	86.18
VSTIND	EQ	07-Jan-2021	3672.60	3680.00	3800.00	3623.00	3650.10	3641.25	3651.97	9862	360.16	2617	6611	67.04
VSTTILLERS	EQ	07-Jan-2021	1957.25	1960.00	2000.00	1958.95	1970.45	1972.30	1983.65	15741	312.25	2311	9888	62.82
VTL	EQ	07-Jan-2021	1046.95	1058.00	1075.00	1035.25	1068.00	1064.05	1064.97	107106	1140.65	7780	67923	63.42
WABAG	EQ	07-Jan-2021	205.95	207.95	211.65	205.00	206.25	206.30	208.24	324855	676.46	5103	154842	47.66
WABCOINDIA	EQ	07-Jan-2021	5563.80	5565.00	5659.95	5565.00	5570.60	5597.40	5616.21	3242	182.08	933	1911	58.95
WALCHANNAG	EQ	07-Jan-2021	68.70	69.20	69.80	68.70	68.90	69.00	69.19	111102	76.87	1083	58693	52.83
WANBURY	BZ	07-Jan-2021	55.00	57.75	57.75	55.50	57.75	57.75	57.49	51307	29.50	189	-	-
WATERBASE	EQ	07-Jan-2021	126.60	127.75	129.80	126.90	128.15	127.65	128.02	209840	268.64	4153	40703	19.40
WEALTH	SM	07-Jan-2021	94.50	94.50	94.50	94.50	94.50	94.50	94.50	5000	4.73	1	5000	100.00
WEBELSOLAR	EQ	07-Jan-2021	47.55	48.50	49.50	46.70	47.30	47.15	47.98	219890	105.51	1190	133008	60.49
WEIZMANIND	EQ	07-Jan-2021	45.10	46.20	46.20	43.80	45.25	44.40	44.78	14553	6.52	308	8439	57.99
WELCORP	EQ	07-Jan-2021	133.05	133.20	144.00	133.20	142.20	142.05	140.19	4790771	6715.94	40296	1836338	38.33
WELENT	EQ	07-Jan-2021	84.50	84.90	87.75	84.05	85.75	85.85	85.98	196449	168.91	1501	124404	63.33
WELINV	EQ	07-Jan-2021	364.60	371.95	373.00	362.30	372.00	370.80	369.04	2454	9.06	135	1425	58.07
WELSPUNIND	EQ	07-Jan-2021	70.60	71.50	74.10	70.80	73.90	73.90	73.38	2132641	1564.83	9709	1527530	71.63
WENDT	EQ	07-Jan-2021	3104.80	2859.90	3070.00	2820.00	3000.00	2969.55	2945.72	59538	1753.82	4630	29251	49.13
WESTLIFE	EQ	07-Jan-2021	432.70	434.85	447.00	432.90	445.00	445.20	441.50	272778	1204.31	4336	150597	55.21
WHEELS	EQ	07-Jan-2021	494.40	496.90	504.00	496.60	496.60	497.85	499.62	19891	99.38	921	12260	61.64
WHIRLPOOL	EQ	07-Jan-2021	2543.30	2543.30	2579.95	2470.10	2499.80	2485.50	2529.42	123615	3126.75	13960	84920	68.70
WILLAMAGOR	EQ	07-Jan-2021	23.25	24.85	24.85	22.80	22.85	22.90	23.07	13078	3.02	216	10516	80.41
WINDMACHIN	BE	07-Jan-2021	18.15	18.55	18.70	17.25	17.25	17.25	17.45	94369	16.47	231	-	-
WIPL	BE	07-Jan-2021	51.75	50.50	53.50	50.50	53.45	53.45	52.91	2636	1.39	32	-	-
WIPRO	EQ	07-Jan-2021	406.40	412.25	413.00	403.85	407.50	406.75	406.88	12344755	50228.33	97582	3647681	29.55
WOCKPHARMA	EQ	07-Jan-2021	518.60	521.20	532.00	515.40	520.00	518.80	522.17	551358	2879.05	13294	145982	26.48
WONDERLA	EQ	07-Jan-2021	209.60	210.65	215.60	209.20	211.50	212.25	212.40	126239	268.13	4520	52404	41.51
WORTH	EQ	07-Jan-2021	52.45	52.55	55.80	52.55	53.55	54.00	54.51	54008	29.44	242	37263	69.00
WSI	BE	07-Jan-2021	4.00	3.85	4.15	3.80	4.00	4.00	3.99	15404	0.61	25	-	-
WSTCSTPAPR	EQ	07-Jan-2021	190.40	192.00	194.00	186.70	187.55	187.70	189.33	196613	372.24	2810	93700	47.66
XCHANGING	EQ	07-Jan-2021	85.75	86.30	88.00	85.70	86.20	86.00	86.69	140573	121.86	1225	87040	61.92
XELPMOC	EQ	07-Jan-2021	338.05	345.80	345.80	328.15	337.00	337.75	339.80	43714	148.54	1888	27529	62.98
XPROINDIA	BE	07-Jan-2021	37.90	39.50	39.75	39.50	39.75	39.75	39.69	5369	2.13	29	-	-
YAARII	EQ	07-Jan-2021	111.10	114.70	116.65	113.00	114.00	115.90	115.86	1632734	1891.72	8298	870109	53.29
YESBANK	EQ	07-Jan-2021	18.00	18.20	18.35	17.85	18.00	18.00	18.05	157589035	28443.05	93816	76330889	48.44
ZEEL	EQ	07-Jan-2021	221.20	223.75	224.60	218.10	218.95	218.95	220.28	14428798	31783.65	82877	5532819	38.35
ZEEL	P2	07-Jan-2021	3.95	4.00	4.00	3.95	3.95	3.95	3.95	2261748	89.35	40	2261747	100.00
ZEELEARN	EQ	07-Jan-2021	13.60	13.80	14.45	13.55	13.90	13.95	14.08	2138761	301.13	2718	1033554	48.32
ZEEMEDIA	EQ	07-Jan-2021	5.80	5.80	5.90	5.70	5.85	5.80	5.80	2468715	143.14	2451	1574569	63.78
ZENITHEXPO	BE	07-Jan-2021	79.40	76.10	83.30	76.10	80.80	80.80	78.07	4302	3.36	47	-	-
ZENITHSTL	BE	07-Jan-2021	0.90	0.90	0.95	0.85	0.95	0.90	0.90	130575	1.18	139	-	-
ZENSARTECH	EQ	07-Jan-2021	235.20	237.95	242.00	235.40	237.90	237.10	239.62	168136	402.88	4513	79384	47.21
ZENTEC	EQ	07-Jan-2021	98.10	98.85	103.90	98.10	99.80	99.70	101.37	2109628	2138.58	20821	710024	33.66
ZICOM	BZ	07-Jan-2021	2.55	2.65	2.65	2.65	2.65	2.65	2.65	18122	0.48	18	-	-
ZODIACLOTH	EQ	07-Jan-2021	108.15	109.55	111.00	105.00	107.95	107.60	108.11	147063	158.98	1570	86138	58.57
ZODJRDMKJ	EQ	07-Jan-2021	29.35	30.90	30.90	29.30	29.50	29.95	30.02	4714	1.42	212	1863	39.52
ZOTA	EQ	07-Jan-2021	167.20	169.95	175.00	166.65	169.50	167.85	170.43	22643	38.59	674	8841	39.05
ZUARI	EQ	07-Jan-2021	106.75	107.75	111.70	104.10	107.80	107.90	109.20	628964	686.83	5637	239829	38.13
ZUARIGLOB	EQ	07-Jan-2021	99.15	106.00	115.00	101.85	114.95	112.65	109.02	1128183	1229.98	10451	404575	35.86
ZYDUSWELL	EQ	07-Jan-2021	2085.45	2104.05	2104.10	2051.00	2066.05	2061.55	2072.85	34080	706.43	4291	16304	47.84