nse-sec-bhavdata-full-2020-07-26.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	24-Jul-2020	30.55	30.60	31.95	30.00	30.35	31.25	30.92	148509	45.92	1177	64729	43.59
21STCENMGM	EQ	24-Jul-2020	10.85	10.65	10.65	10.65	10.65	10.65	10.65	1601	0.17	9	1601	100.00
3IINFOTECH	EQ	24-Jul-2020	2.50	2.50	2.50	2.45	2.50	2.45	2.48	2317899	57.45	1450	1657356	71.50
3MINDIA	EQ	24-Jul-2020	21502.90	21520.00	21615.90	21225.00	21499.35	21492.20	21502.47	1116	239.97	661	534	47.85
509GS2022	GS	24-Jul-2020	91.24	95.40	95.40	95.40	95.40	95.40	95.40	2	0.00	2	2	100.00
579GS2030	GS	24-Jul-2020	101.00	96.00	99.95	96.00	99.95	99.95	96.04	101	0.10	2	100	99.01
5PAISA	EQ	24-Jul-2020	423.50	439.95	444.65	410.30	444.65	444.65	438.85	119986	526.56	4310	62512	52.10
63MOONS	BE	24-Jul-2020	72.20	72.00	73.00	70.95	71.25	71.20	71.48	22457	16.05	187	-	-
716GS2050	GS	24-Jul-2020	110.56	111.75	111.75	111.70	111.75	111.75	111.74	115	0.13	4	115	100.00
719GS2060	GS	24-Jul-2020	112.50	108.01	115.01	108.01	114.75	114.75	110.32	152	0.17	4	151	99.34
757GS2033	GS	24-Jul-2020	113.90	111.00	115.00	111.00	115.00	115.00	112.12	850	0.95	3	800	94.12
75GS2034	GS	24-Jul-2020	110.87	116.00	116.00	116.00	116.00	116.00	116.00	130	0.15	1	130	100.00
A2ZINFRA	EQ	24-Jul-2020	4.70	4.80	4.85	4.50	4.50	4.50	4.62	491077	22.69	468	344127	70.08
AAKASH	SM	24-Jul-2020	35.15	36.50	36.50	36.50	36.50	36.50	36.50	6000	2.19	2	6000	100.00
AARON	SM	24-Jul-2020	45.50	44.10	44.60	44.10	44.60	44.60	44.27	9900	4.38	3	9900	100.00
AARTIDRUGS	EQ	24-Jul-2020	1481.80	1482.00	1597.90	1463.00	1594.70	1586.55	1548.56	202594	3137.30	10363	97412	48.08
AARTIIND	EQ	24-Jul-2020	921.75	922.10	957.95	920.00	950.20	950.20	947.85	1500138	14219.02	35062	924848	61.65
AARTISURF	BE	24-Jul-2020	334.50	317.80	317.80	317.80	317.80	317.80	317.80	1005	3.19	55	-	-
AARVEEDEN	BE	24-Jul-2020	10.30	10.40	10.70	10.30	10.30	10.30	10.50	2293	0.24	23	-	-
AARVI	EQ	24-Jul-2020	31.60	32.75	32.75	30.10	30.35	30.35	31.33	343	0.11	13	234	68.22
AAVAS	EQ	24-Jul-2020	1333.45	1329.00	1410.70	1306.10	1372.00	1392.70	1373.09	32183	441.90	4208	21649	67.27
ABAN	EQ	24-Jul-2020	25.45	25.10	25.40	24.80	25.15	25.10	25.11	57857	14.53	428	42808	73.99
ABB	EQ	24-Jul-2020	934.80	910.00	919.00	895.00	913.00	912.60	908.85	242177	2201.03	9051	35426	14.63
ABBOTINDIA	EQ	24-Jul-2020	15528.85	15498.00	15524.30	15100.00	15157.60	15136.65	15230.94	11824	1800.91	4560	7415	62.71
ABCAPITAL	EQ	24-Jul-2020	59.20	58.90	60.45	58.40	58.70	58.85	59.21	1475716	873.71	6768	433533	29.38
ABFRL	EQ	24-Jul-2020	126.45	125.55	129.30	123.70	128.20	128.05	126.64	2582607	3270.71	25603	1122113	43.45
ABMINTLTD	BE	24-Jul-2020	12.15	12.15	12.15	12.15	12.15	12.15	12.15	1	0.00	1	-	-
ABSLBANETF	EQ	24-Jul-2020	221.15	225.04	225.05	225.00	225.05	225.04	225.04	37	0.08	5	36	97.30
ACC	EQ	24-Jul-2020	1360.10	1350.60	1360.00	1339.00	1343.70	1343.80	1346.86	955298	12866.55	31733	276114	28.90
ACCELYA	EQ	24-Jul-2020	970.80	970.05	985.00	967.35	981.55	980.70	974.14	44929	437.67	3122	30337	67.52
ACCORD	SM	24-Jul-2020	17.80	18.85	18.85	18.85	18.85	18.85	18.85	4000	0.75	1	4000	100.00
ACCURACY	SM	24-Jul-2020	38.50	36.60	39.90	36.60	39.90	38.80	37.91	8000	3.03	5	6400	80.00
ACE	EQ	24-Jul-2020	59.60	59.40	60.20	58.10	58.40	58.65	58.91	206581	121.69	1715	90826	43.97
ADANIENT	EQ	24-Jul-2020	169.95	167.40	169.75	163.65	168.90	168.75	167.36	1801380	3014.86	12688	460182	25.55
ADANIGAS	EQ	24-Jul-2020	150.85	150.45	150.45	145.70	147.75	147.70	147.97	809644	1198.04	8414	318327	39.32
ADANIGREEN	EQ	24-Jul-2020	320.30	315.00	336.30	305.60	336.30	336.30	327.59	1468516	4810.70	23115	483780	32.94
ADANIPORTS	EQ	24-Jul-2020	313.90	313.90	313.95	305.35	309.00	309.40	308.72	2457671	7587.22	34453	391520	15.93
ADANIPOWER	EQ	24-Jul-2020	35.15	35.10	35.25	34.90	35.00	35.00	35.03	1749963	613.02	4382	1173644	67.07
ADANITRANS	EQ	24-Jul-2020	239.55	238.10	238.10	231.50	233.00	233.05	233.84	285904	668.56	4467	171292	59.91
ADFFOODS	EQ	24-Jul-2020	310.00	305.15	325.50	304.30	325.50	325.35	318.66	134351	428.13	1454	90338	67.24
ADHUNIKIND	BE	24-Jul-2020	19.65	19.55	20.60	19.35	20.20	20.15	20.16	16327	3.29	94	-	-
ADORWELD	EQ	24-Jul-2020	256.85	256.00	256.00	252.05	254.00	253.85	254.04	5696	14.47	483	3973	69.75
ADROITINFO	BE	24-Jul-2020	9.05	9.05	9.05	9.05	9.05	9.05	9.05	1034	0.09	5	-	-
ADSL	EQ	24-Jul-2020	17.90	18.45	18.45	17.20	17.80	18.00	17.75	23848	4.23	175	14546	60.99
ADVANIHOTR	EQ	24-Jul-2020	42.85	42.90	42.95	40.75	40.75	40.90	41.20	5535	2.28	135	3857	69.68
ADVENZYMES	EQ	24-Jul-2020	163.40	162.90	165.00	161.10	161.50	162.25	162.86	77804	126.71	1901	45418	58.37
AEGISCHEM	EQ	24-Jul-2020	191.45	190.35	192.50	187.20	188.00	188.00	188.86	162523	306.95	8771	80992	49.83
AFFLE	EQ	24-Jul-2020	1762.20	1767.00	1770.00	1690.00	1709.90	1712.55	1733.85	31552	547.06	3910	18222	57.75
AGARIND	EQ	24-Jul-2020	82.30	83.95	84.05	81.10	81.75	81.60	82.55	6009	4.96	186	3787	63.02
AGCNET	EQ	24-Jul-2020	340.35	345.00	357.35	337.20	344.00	341.95	347.16	21414	74.34	591	14765	68.95
AGRITECH	BE	24-Jul-2020	29.35	29.00	29.75	28.70	28.85	28.85	29.13	3836	1.12	52	-	-
AGROPHOS	EQ	24-Jul-2020	10.85	10.90	10.95	10.40	10.95	10.80	10.60	40631	4.31	140	27319	67.24
AHLADA	SM	24-Jul-2020	45.05	46.95	47.50	46.95	47.50	47.30	47.19	14000	6.61	9	12000	85.71
AHLEAST	EQ	24-Jul-2020	142.45	144.85	145.15	140.20	144.15	143.95	142.83	400	0.57	61	297	74.25
AHLUCONT	EQ	24-Jul-2020	219.65	219.65	224.00	215.00	220.00	220.00	220.37	387315	853.51	2210	375735	97.01
AHLWEST	EQ	24-Jul-2020	248.50	243.95	256.75	243.95	245.10	251.45	251.47	99	0.25	34	61	61.62
AIAENG	EQ	24-Jul-2020	1699.95	1696.40	1722.00	1685.00	1687.20	1695.15	1706.06	20677	352.76	2532	11436	55.31
AIONJSW	EQ	24-Jul-2020	14.25	14.60	14.60	13.65	14.00	13.90	13.91	29769	4.14	141	20182	67.80
AIRAN	BE	24-Jul-2020	12.70	12.70	13.10	12.55	12.95	12.80	12.76	36941	4.71	96	-	-
AIROLAM	SM	24-Jul-2020	20.00	20.50	20.50	20.50	20.50	20.50	20.50	3000	0.62	1	3000	100.00
AISL	SM	24-Jul-2020	17.65	18.40	18.45	18.40	18.45	18.45	18.43	2400	0.44	2	2400	100.00
AJANTPHARM	EQ	24-Jul-2020	1512.85	1513.00	1529.00	1494.00	1515.05	1516.75	1512.48	133813	2023.89	9584	38926	29.09
AJMERA	EQ	24-Jul-2020	79.85	79.15	79.15	76.70	78.00	77.45	77.91	44367	34.57	834	20941	47.20
AJOONI	SM	24-Jul-2020	14.55	15.25	15.25	15.25	15.25	15.25	15.25	16000	2.44	4	16000	100.00
AKASH	BE	24-Jul-2020	151.10	152.00	154.00	150.00	153.60	153.60	150.42	42140	63.39	182	-	-
AKSHARCHEM	EQ	24-Jul-2020	219.70	218.70	219.20	215.00	216.00	216.10	216.67	22503	48.76	907	14012	62.27
AKSHOPTFBR	BE	24-Jul-2020	5.60	5.85	5.85	5.35	5.70	5.65	5.44	275887	15.00	578	-	-
AKZOINDIA	EQ	24-Jul-2020	1830.00	1842.00	1868.00	1821.35	1858.00	1847.85	1842.35	10253	188.90	1507	7660	74.71
ALANKIT	EQ	24-Jul-2020	16.90	17.00	17.00	16.05	16.65	16.30	16.43	141093	23.18	495	93012	65.92
ALBERTDAVD	EQ	24-Jul-2020	395.25	399.00	401.85	392.20	397.55	395.20	395.12	8461	33.43	543	5105	60.34
ALCHEM	EQ	24-Jul-2020	5.15	5.35	5.35	4.95	5.00	5.00	5.02	56148	2.82	162	52862	94.15
ALEMBICLTD	EQ	24-Jul-2020	82.95	82.30	83.90	81.00	81.15	81.40	82.06	898372	737.23	5888	390552	43.47
ALICON	EQ	24-Jul-2020	264.30	262.00	271.05	255.55	269.00	265.65	261.97	1863	4.88	223	909	48.79
ALKALI	EQ	24-Jul-2020	44.40	44.85	45.15	43.70	44.10	44.35	44.36	47063	20.88	948	4265	9.06
ALKEM	EQ	24-Jul-2020	2494.95	2508.00	2508.00	2455.30	2491.00	2489.50	2480.20	148254	3677.00	4381	124668	84.09
ALKYLAMINE	EQ	24-Jul-2020	2286.25	2271.00	2358.60	2271.00	2333.00	2332.60	2331.32	24713	576.14	2868	14290	57.82
ALLCARGO	EQ	24-Jul-2020	96.05	95.70	97.35	94.15	95.50	95.05	95.47	122535	116.99	1237	75199	61.37
ALLSEC	EQ	24-Jul-2020	196.90	199.50	199.50	191.15	194.95	194.25	193.79	3070	5.95	201	1969	64.14
ALMONDZ	EQ	24-Jul-2020	10.85	11.00	11.70	10.75	11.00	11.35	11.04	12047	1.33	111	9301	77.21
ALOKINDS	EQ	24-Jul-2020	26.05	25.45	27.35	25.45	27.35	27.35	26.38	30078211	7933.89	14706	18724988	62.25
ALPA	EQ	24-Jul-2020	19.75	19.75	21.35	19.40	21.00	20.60	20.46	70795	14.49	249	38199	53.96
ALPHAGEO	EQ	24-Jul-2020	174.45	172.00	172.80	170.00	170.35	170.80	171.10	11525	19.72	559	7664	66.50
ALPSINDUS	BE	24-Jul-2020	1.25	1.30	1.30	1.25	1.30	1.30	1.30	37304	0.48	52	-	-
AMARAJABAT	EQ	24-Jul-2020	712.65	712.50	717.00	703.80	706.00	708.10	710.26	861753	6120.67	17225	64111	7.44
AMBER	EQ	24-Jul-2020	1482.55	1478.00	1499.95	1465.00	1474.00	1477.15	1477.34	75075	1109.12	3930	53914	71.81
AMBIKCO	EQ	24-Jul-2020	657.95	669.95	669.95	654.40	661.00	659.80	660.40	1464	9.67	210	707	48.29
AMBUJACEM	EQ	24-Jul-2020	197.95	197.95	202.50	196.50	201.05	200.95	199.98	5135305	10269.59	41614	1008759	19.64
AMDIND	EQ	24-Jul-2020	13.85	14.00	14.00	13.65	13.85	13.90	13.83	5757	0.80	111	4630	80.42
AMJLAND	EQ	24-Jul-2020	19.70	19.45	19.90	19.15	19.60	19.60	19.34	2813	0.54	37	2428	86.31
AMRUTANJAN	EQ	24-Jul-2020	404.40	396.60	404.95	393.00	396.00	395.10	398.91	79839	318.49	2860	26539	33.24
ANANTRAJ	EQ	24-Jul-2020	21.95	22.00	22.10	21.55	22.00	22.00	21.87	209643	45.85	1211	75565	36.04
ANDHRACEMT	BE	24-Jul-2020	5.90	5.65	5.65	5.65	5.65	5.65	5.65	131910	7.45	325	-	-
ANDHRAPAP	EQ	24-Jul-2020	228.85	226.95	227.65	222.30	223.30	223.75	224.19	74549	167.13	1605	43520	58.38
ANDHRSUGAR	EQ	24-Jul-2020	304.60	304.65	304.75	296.50	298.55	298.10	299.36	39241	117.47	1813	22151	56.45
ANIKINDS	EQ	24-Jul-2020	14.40	13.80	15.10	13.70	13.70	13.80	14.12	9584	1.35	92	4925	51.39
ANKITMETAL	BE	24-Jul-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.76	42287	0.32	48	-	-
ANSALAPI	BE	24-Jul-2020	4.05	4.10	4.20	4.00	4.20	4.15	4.06	26292	1.07	58	-	-
ANSALHSG	BE	24-Jul-2020	3.75	3.75	3.85	3.65	3.80	3.80	3.76	14142	0.53	40	-	-
ANUP	EQ	24-Jul-2020	462.40	451.25	463.05	450.00	457.40	454.65	454.26	22083	100.31	1337	15112	68.43
APARINDS	EQ	24-Jul-2020	305.90	307.55	310.00	305.05	310.00	308.45	307.76	7455	22.94	476	4285	57.48
APCL	EQ	24-Jul-2020	144.10	144.15	146.00	140.55	146.00	144.35	143.65	9976	14.33	264	7498	75.16
APCOTEXIND	EQ	24-Jul-2020	126.25	124.95	125.90	116.65	122.45	121.35	122.19	63633	77.75	1402	34028	53.48
APEX	EQ	24-Jul-2020	237.55	235.65	243.40	231.15	234.75	234.75	237.31	191240	453.84	4318	42037	21.98
APLAPOLLO	EQ	24-Jul-2020	1853.10	1850.00	1868.85	1821.00	1836.00	1845.35	1839.81	21712	399.46	2630	9702	44.68
APLLTD	EQ	24-Jul-2020	960.80	965.95	989.95	965.00	981.00	980.20	981.22	710783	6974.34	33431	362767	51.04
APOLLO	EQ	24-Jul-2020	121.85	120.00	120.00	115.55	117.50	117.70	117.61	431822	507.86	4667	151173	35.01
APOLLOHOSP	EQ	24-Jul-2020	1531.30	1536.95	1549.35	1496.05	1507.00	1512.05	1525.00	1481040	22585.81	71069	231529	15.63
APOLLOPIPE	EQ	24-Jul-2020	314.95	313.85	316.00	312.15	313.95	313.45	313.80	12460	39.10	1202	7287	58.48
APOLLOTYRE	EQ	24-Jul-2020	109.45	109.00	110.85	108.35	108.80	109.00	109.50	5569745	6098.76	22612	778824	13.98
APOLSINHOT	EQ	24-Jul-2020	509.25	511.95	548.00	501.65	542.00	533.15	524.78	5675	29.78	329	3038	53.53
APTECHT	EQ	24-Jul-2020	117.95	115.25	116.40	112.75	113.35	113.85	114.44	339635	388.68	5424	110097	32.42
ARCHIDPLY	EQ	24-Jul-2020	31.90	31.70	32.45	28.45	28.95	28.65	30.66	505347	154.92	3090	199545	39.49
ARCHIES	EQ	24-Jul-2020	11.85	12.20	12.20	11.55	11.75	11.65	11.66	26723	3.12	163	23634	88.44
ARCOTECH	BE	24-Jul-2020	2.55	2.55	2.65	2.45	2.65	2.60	2.48	28213	0.70	80	-	-
ARENTERP	EQ	24-Jul-2020	11.20	11.20	11.75	11.20	11.75	11.75	11.72	18	0.00	5	18	100.00
ARIES	EQ	24-Jul-2020	59.35	60.40	60.40	57.50	58.10	58.50	58.55	10017	5.87	193	5253	52.44
ARIHANT	EQ	24-Jul-2020	15.55	16.25	16.25	14.85	15.70	15.40	15.36	3985	0.61	29	2698	67.70
ARIHANTSUP	BE	24-Jul-2020	22.00	22.00	22.20	20.90	21.00	21.00	21.21	7840	1.66	61	-	-
ARMANFIN	EQ	24-Jul-2020	472.10	484.00	489.95	461.95	467.00	471.15	470.48	8546	40.21	653	5389	63.06
AROGRANITE	EQ	24-Jul-2020	23.75	24.85	24.85	23.10	23.95	23.90	23.95	7191	1.72	76	3745	52.08
ARROWGREEN	BE	24-Jul-2020	42.35	41.50	43.65	41.50	42.00	42.00	42.32	1796	0.76	19	-	-
ARSHIYA	BE	24-Jul-2020	10.10	10.10	10.25	9.60	10.10	9.80	9.82	7542	0.74	42	-	-
ARSSINFRA	EQ	24-Jul-2020	13.70	13.30	13.65	13.20	13.25	13.30	13.31	13029	1.73	44	6969	53.49
ARTEMISMED	EQ	24-Jul-2020	172.85	173.60	181.00	170.75	181.00	176.70	175.79	2433	4.28	39	1891	77.72
ARVIND	EQ	24-Jul-2020	31.60	31.55	31.70	30.75	30.90	30.95	31.04	1052099	326.53	2972	574523	54.61
ARVINDFASN	EQ	24-Jul-2020	136.70	143.50	143.50	135.05	139.70	140.00	141.30	1057271	1493.96	9813	370548	35.05
ARVSMART	EQ	24-Jul-2020	81.45	81.05	81.50	78.35	80.00	80.15	80.10	62320	49.92	1313	22330	35.83
ASAHIINDIA	EQ	24-Jul-2020	175.30	176.50	176.50	169.50	171.30	171.90	171.27	14209	24.34	539	7973	56.11
ASAHISONG	EQ	24-Jul-2020	218.75	218.00	218.00	207.60	209.80	209.95	210.64	55722	117.37	1846	29869	53.60
ASAL	BE	24-Jul-2020	19.55	19.50	19.60	18.60	19.60	19.55	18.87	11986	2.26	30	-	-
ASALCBR	EQ	24-Jul-2020	239.70	241.70	241.70	235.05	237.00	237.25	238.13	17988	42.84	816	7541	41.92
ASHAPURMIN	EQ	24-Jul-2020	40.95	40.75	41.70	39.50	40.15	39.90	40.25	22431	9.03	249	16855	75.14
ASHIANA	EQ	24-Jul-2020	61.80	62.90	62.90	60.10	60.60	61.60	61.35	31785	19.50	461	18965	59.67
ASHIMASYN	BE	24-Jul-2020	5.50	5.25	5.70	5.25	5.40	5.50	5.37	9591	0.52	37	-	-
ASHOKA	EQ	24-Jul-2020	56.80	56.65	58.55	56.15	57.45	57.25	57.74	1451696	838.19	10125	618727	42.62
ASHOKLEY	EQ	24-Jul-2020	52.00	51.45	52.75	49.90	50.35	50.40	50.94	38259641	19490.11	69862	8764970	22.91
ASIANHOTNR	EQ	24-Jul-2020	56.15	56.60	59.20	55.30	55.70	56.55	56.75	83229	47.23	189	79914	96.02
ASIANPAINT	EQ	24-Jul-2020	1727.80	1724.00	1727.00	1682.00	1717.00	1712.05	1702.73	3971575	67625.18	117536	1355795	34.14
ASIANTILES	EQ	24-Jul-2020	238.80	242.00	262.65	241.55	260.00	259.55	252.87	539836	1365.11	8898	212859	39.43
ASLIND	SM	24-Jul-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	4000	0.22	1	4000	100.00
ASPINWALL	EQ	24-Jul-2020	121.30	123.00	124.90	120.00	122.50	122.60	122.56	1559	1.91	104	1015	65.11
ASTEC	EQ	24-Jul-2020	1042.50	1029.00	1077.15	1028.10	1070.00	1071.35	1058.65	236069	2499.15	11985	88711	37.58
ASTERDM	EQ	24-Jul-2020	133.90	133.80	133.80	128.25	128.80	129.25	130.73	791607	1034.90	9171	92546	11.69
ASTRAL	EQ	24-Jul-2020	925.45	925.00	933.05	918.15	927.00	926.40	925.62	60228	557.48	2972	25433	42.23
ASTRAMICRO	EQ	24-Jul-2020	112.65	111.70	111.70	107.55	108.95	108.90	109.35	865362	946.25	6538	276523	31.95
ASTRAZEN	EQ	24-Jul-2020	3398.55	3380.00	3408.00	3351.00	3390.00	3393.25	3378.44	35017	1183.03	4366	15497	44.26
ASTRON	EQ	24-Jul-2020	38.80	38.25	39.45	38.25	39.00	39.15	38.72	17355	6.72	265	13349	76.92
ATFL	EQ	24-Jul-2020	546.35	572.25	655.60	572.25	612.00	625.35	623.60	371480	2316.54	20068	60399	16.26
ATLANTA	EQ	24-Jul-2020	9.35	9.40	9.50	9.10	9.45	9.35	9.28	27716	2.57	133	24296	87.66
ATLASCYCLE	BE	24-Jul-2020	51.30	50.00	50.00	48.75	48.75	48.75	48.86	7191	3.51	83	-	-
ATUL	EQ	24-Jul-2020	4723.60	4728.00	4949.00	4674.95	4940.00	4923.00	4821.69	126015	6076.05	17325	44244	35.11
ATULAUTO	EQ	24-Jul-2020	165.55	165.10	166.75	163.25	164.00	164.05	164.50	30977	50.96	821	18159	58.62
AUBANK	EQ	24-Jul-2020	754.10	764.00	791.80	757.00	791.80	791.30	790.26	2932527	23174.70	17631	2191326	74.72
AURIONPRO	EQ	24-Jul-2020	50.05	50.05	52.45	49.50	51.70	51.55	51.03	10334	5.27	321	7233	69.99
AUROPHARMA	EQ	24-Jul-2020	820.40	817.90	829.00	806.65	811.50	810.65	816.21	1845094	15059.89	39786	399972	21.68
AUSOMENT	EQ	24-Jul-2020	27.00	27.10	28.40	26.60	27.00	27.00	27.45	2051	0.56	20	1624	79.18
AUTOAXLES	EQ	24-Jul-2020	531.60	519.00	528.30	519.00	521.30	521.45	522.83	8010	41.88	1340	5573	69.58
AUTOIND	BE	24-Jul-2020	22.25	23.35	23.35	23.35	23.35	23.35	23.35	21186	4.95	70	-	-
AUTOLITIND	EQ	24-Jul-2020	17.35	17.70	18.20	16.60	17.95	18.05	17.77	58192	10.34	521	31277	53.75
AVADHSUGAR	EQ	24-Jul-2020	177.85	177.10	177.65	169.50	172.00	172.45	173.00	32312	55.90	805	14595	45.17
AVANTIFEED	EQ	24-Jul-2020	446.30	438.60	458.00	438.00	452.00	451.45	449.82	431106	1939.22	11077	125646	29.15
AVG	SM	24-Jul-2020	39.40	37.45	39.00	37.45	39.00	39.00	38.23	2400	0.92	2	2400	100.00
AVTNPL	EQ	24-Jul-2020	45.55	45.40	47.60	44.50	45.30	45.60	45.93	1151991	529.12	7352	529865	46.00
AXISBANK	EQ	24-Jul-2020	460.85	456.60	456.60	441.55	445.95	445.60	446.76	30567381	136562.12	315058	6083457	19.90
AXISCADES	EQ	24-Jul-2020	56.60	56.90	57.30	53.80	54.50	55.15	54.45	53529	29.15	447	40070	74.86
AYMSYNTEX	EQ	24-Jul-2020	21.55	21.55	21.55	21.10	21.25	21.25	21.23	3424	0.73	49	2563	74.85
BAGFILMS	BE	24-Jul-2020	2.30	2.35	2.40	2.30	2.40	2.40	2.37	53560	1.27	85	-	-
BAJAJ-AUTO	EQ	24-Jul-2020	3032.10	3030.00	3030.00	2978.00	2985.00	2985.50	3003.03	543609	16324.76	30088	99631	18.33
BAJAJCON	EQ	24-Jul-2020	173.75	173.00	177.00	167.10	167.70	168.40	171.31	1161850	1990.36	14536	463961	39.93
BAJAJELEC	EQ	24-Jul-2020	416.10	415.00	417.25	410.00	412.55	411.15	412.98	119284	492.62	3015	24909	20.88
BAJAJFINSV	EQ	24-Jul-2020	6381.35	6307.95	6355.00	6225.00	6268.00	6270.30	6284.63	874719	54972.86	80336	100835	11.53
BAJAJHIND	EQ	24-Jul-2020	6.00	6.00	6.05	5.85	6.00	5.95	5.93	2181094	129.34	2239	1231449	56.46
BAJAJHLDNG	EQ	24-Jul-2020	2672.05	2665.00	2684.95	2651.00	2675.00	2674.90	2671.96	24151	645.30	2878	11778	48.77
BAJFINANCE	EQ	24-Jul-2020	3297.80	3245.00	3290.00	3220.00	3250.00	3251.85	3251.26	6637888	215814.71	257319	611944	9.22
BALAJITELE	EQ	24-Jul-2020	93.15	92.00	94.35	88.00	88.05	89.05	90.51	606574	548.98	7450	268197	44.22
BALAMINES	EQ	24-Jul-2020	582.75	577.00	594.15	570.15	584.50	584.15	582.37	298723	1739.68	10112	47473	15.89
BALAXI	EQ	24-Jul-2020	184.20	193.40	193.40	193.40	193.40	193.40	193.40	633	1.22	13	633	100.00
BALKRISHNA	BE	24-Jul-2020	14.85	14.40	14.80	14.20	14.25	14.25	14.24	2966	0.42	18	-	-
BALKRISIND	EQ	24-Jul-2020	1273.35	1264.85	1286.25	1249.65	1263.00	1257.60	1267.20	591867	7500.17	30058	184263	31.13
BALLARPUR	BE	24-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	324587	6.33	99	-	-
BALMLAWRIE	EQ	24-Jul-2020	119.65	117.20	117.85	113.65	115.55	115.30	115.57	403224	466.00	5768	181082	44.91
BALPHARMA	EQ	24-Jul-2020	42.40	43.80	43.80	41.50	41.50	42.05	42.44	7559	3.21	105	5464	72.28
BALRAMCHIN	EQ	24-Jul-2020	126.95	126.40	127.00	125.55	126.40	126.20	126.09	626475	789.90	12006	324529	51.80
BANARBEADS	EQ	24-Jul-2020	40.15	40.65	45.45	39.65	42.00	42.75	43.19	55630	24.03	736	16261	29.23
BANARISUG	EQ	24-Jul-2020	1216.35	1277.00	1277.00	1239.95	1250.00	1251.70	1256.41	4671	58.69	612	2863	61.29
BANCOINDIA	EQ	24-Jul-2020	83.20	82.70	84.60	82.10	83.00	83.10	83.03	105419	87.53	1588	49944	47.38
BANDHANBNK	EQ	24-Jul-2020	349.95	342.50	350.60	338.00	341.90	341.35	343.77	9745469	33501.79	92664	2257719	23.17
BANG	EQ	24-Jul-2020	17.75	17.35	17.80	16.90	16.95	16.95	17.13	5298	0.91	70	3093	58.38
BANKA	SM	24-Jul-2020	86.25	82.00	82.00	82.00	82.00	82.00	82.00	1200	0.98	1	1200	100.00
BANKBARODA	EQ	24-Jul-2020	49.25	48.60	49.10	47.70	48.60	48.60	48.41	21490405	10404.47	47613	2601159	12.10
BANKBEES	EQ	24-Jul-2020	231.99	231.10	231.10	225.30	227.83	227.74	227.19	898314	2040.88	9733	364777	40.61
BANKINDIA	EQ	24-Jul-2020	48.40	48.00	48.00	47.10	47.60	47.45	47.48	1927916	915.41	7408	552810	28.67
BANSWRAS	EQ	24-Jul-2020	64.65	64.65	67.20	63.75	64.90	64.50	64.79	14872	9.63	310	8167	54.92
BARTRONICS	BZ	24-Jul-2020	2.30	2.20	2.40	2.20	2.30	2.30	2.38	1986	0.05	14	-	-
BASF	EQ	24-Jul-2020	1347.60	1362.00	1364.95	1330.00	1335.25	1339.85	1345.26	26657	358.61	1850	11602	43.52
BASML	EQ	24-Jul-2020	86.35	86.25	86.25	84.15	85.50	85.95	85.68	1248	1.07	49	915	73.32
BATAINDIA	EQ	24-Jul-2020	1309.60	1309.95	1309.95	1273.75	1290.00	1289.95	1285.99	1119132	14391.95	37003	420018	37.53
BAYERCROP	EQ	24-Jul-2020	5749.40	5770.00	5834.95	5700.00	5800.00	5763.40	5771.39	30554	1763.39	5628	14777	48.36
BBL	EQ	24-Jul-2020	784.45	782.00	783.90	762.00	763.15	768.00	768.56	7344	56.44	665	3772	51.36
BBTC	EQ	24-Jul-2020	1274.70	1269.00	1279.65	1222.85	1248.80	1245.60	1246.66	115227	1436.49	7279	40184	34.87
BCG	BE	24-Jul-2020	7.05	7.05	7.15	6.70	6.75	6.70	6.76	1738274	117.49	2056	-	-
BCONCEPTS	SM	24-Jul-2020	15.00	14.75	14.75	14.75	14.75	14.75	14.75	3000	0.44	1	3000	100.00
BCP	EQ	24-Jul-2020	4.45	4.40	4.40	4.40	4.40	4.40	4.40	43283	1.90	152	43282	100.00
BDL	EQ	24-Jul-2020	393.95	389.80	391.90	377.10	380.00	379.55	382.07	643891	2460.14	15867	245889	38.19
BEARDSELL	BE	24-Jul-2020	8.10	7.70	7.90	7.70	7.90	7.90	7.76	609	0.05	8	-	-
BEDMUTHA	EQ	24-Jul-2020	14.30	14.80	14.80	13.60	13.60	13.60	13.75	10500	1.44	47	9890	94.19
BEL	EQ	24-Jul-2020	102.50	102.95	104.65	101.20	101.80	102.15	102.71	22754008	23370.55	82708	4797021	21.08
BEML	EQ	24-Jul-2020	674.60	670.00	679.50	661.60	671.90	669.95	670.06	510979	3423.86	14599	96655	18.92
BEPL	EQ	24-Jul-2020	49.00	48.50	51.60	48.30	50.00	50.15	49.75	6049262	3009.28	23293	500096	8.27
BERGEPAINT	EQ	24-Jul-2020	522.10	521.00	527.50	510.85	524.95	524.10	518.47	2475325	12833.82	31590	414701	16.75
BETA	SM	24-Jul-2020	93.05	97.40	102.00	88.00	94.00	94.65	95.44	164800	157.29	163	142400	86.41
BFINVEST	EQ	24-Jul-2020	307.05	305.40	314.70	303.20	305.00	305.15	309.70	62762	194.37	2667	14442	23.01
BFUTILITIE	EQ	24-Jul-2020	237.95	239.70	242.40	234.10	235.30	236.10	237.51	112150	266.37	2513	52360	46.69
BGRENERGY	BE	24-Jul-2020	41.05	40.50	40.90	39.20	40.35	39.80	39.82	92020	36.65	772	-	-
BHAGERIA	EQ	24-Jul-2020	125.70	127.50	127.50	121.15	121.75	122.20	123.58	49425	61.08	1069	35910	72.66
BHAGYANGR	EQ	24-Jul-2020	17.25	17.45	17.45	16.60	17.00	16.70	17.05	4826	0.82	56	2676	55.45
BHAGYAPROP	EQ	24-Jul-2020	21.65	21.65	22.70	21.60	22.45	22.25	22.05	6009	1.32	154	1516	25.23
BHANDARI	EQ	24-Jul-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.22	302161	3.67	193	290631	96.18
BHARATFORG	EQ	24-Jul-2020	389.45	389.00	389.00	377.20	382.20	384.10	381.58	2205238	8414.65	28210	341867	15.50
BHARATGEAR	EQ	24-Jul-2020	42.35	42.10	43.20	41.15	42.40	41.85	41.75	7386	3.08	205	4626	62.63
BHARATRAS	EQ	24-Jul-2020	9544.65	9540.00	9584.90	9351.00	9416.00	9470.10	9471.19	3902	369.57	1469	1898	48.64
BHARATWIRE	EQ	24-Jul-2020	20.95	20.90	20.95	20.40	20.60	20.75	20.69	20764	4.30	175	14451	69.60
BHARTIARTL	EQ	24-Jul-2020	567.20	565.00	567.40	555.40	559.80	559.45	561.42	9777107	54890.65	139162	4018788	41.10
BHEL	EQ	24-Jul-2020	37.70	37.40	37.70	36.60	36.90	36.90	37.03	20981769	7769.15	33800	4895659	23.33
BIGBLOC	EQ	24-Jul-2020	42.85	44.75	44.95	41.20	42.50	42.85	44.24	10344	4.58	130	8493	82.11
BIL	EQ	24-Jul-2020	138.40	141.90	141.90	135.15	141.00	140.30	138.88	815	1.13	74	442	54.23
BILENERGY	EQ	24-Jul-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	1908771	19.18	613	990435	51.89
BINDALAGRO	EQ	24-Jul-2020	10.95	10.95	11.20	10.55	10.65	10.65	10.78	22604	2.44	126	15387	68.07
BIOCON	EQ	24-Jul-2020	430.30	428.00	435.60	413.55	414.40	415.15	422.87	10177556	43037.80	114742	1778957	17.48
BIOFILCHEM	BE	24-Jul-2020	20.55	21.55	21.55	21.55	21.55	21.55	21.55	62642	13.50	251	-	-
BIRLACABLE	EQ	24-Jul-2020	52.05	52.85	52.85	50.50	50.50	50.75	51.46	42813	22.03	527	23029	53.79
BIRLACORPN	EQ	24-Jul-2020	549.60	549.90	567.95	540.55	560.00	560.65	554.99	249897	1386.90	6958	130013	52.03
BIRLAMONEY	EQ	24-Jul-2020	36.55	36.25	38.30	35.60	37.20	37.00	37.19	327903	121.94	2912	130415	39.77
BIRLATYRE	EQ	24-Jul-2020	23.70	22.55	24.85	22.55	24.85	24.85	23.83	2319476	552.71	12227	1125140	48.51
BKMINDST	BE	24-Jul-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	27115	0.30	28	-	-
BLBLIMITED	BE	24-Jul-2020	4.75	4.90	4.90	4.55	4.65	4.65	4.56	10839	0.49	14	-	-
BLISSGVS	EQ	24-Jul-2020	106.10	105.50	106.20	104.85	105.40	105.40	105.67	489454	517.20	7128	105237	21.50
BLKASHYAP	EQ	24-Jul-2020	6.00	6.10	6.30	5.80	5.85	6.00	6.04	295690	17.87	174	207482	70.17
BLS	EQ	24-Jul-2020	75.40	75.40	82.80	75.25	80.00	79.80	79.37	294886	234.06	2515	168073	57.00
BLUECOAST	BE	24-Jul-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	9	0.00	1	-	-
BLUEDART	EQ	24-Jul-2020	2170.05	2170.05	2290.00	2125.00	2233.00	2223.70	2234.56	72189	1613.11	8977	23108	32.01
BLUESTARCO	EQ	24-Jul-2020	489.60	490.00	495.80	482.50	490.00	492.85	490.54	24359	119.49	2599	13856	56.88
BODALCHEM	EQ	24-Jul-2020	77.10	76.15	77.50	74.65	75.00	75.05	75.76	776723	588.48	5387	287617	37.03
BOHRA	SM	24-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	2000	0.04	1	2000	100.00
BOMDYEING	EQ	24-Jul-2020	67.50	66.75	67.30	64.50	65.40	65.30	65.80	1304031	858.02	7351	511630	39.23
BOROLTD	BE	24-Jul-2020	195.85	186.10	186.10	186.10	186.10	186.10	186.10	2077	3.87	69	-	-
BORORENEW	EQ	24-Jul-2020	79.20	77.05	79.20	75.25	78.10	78.10	76.89	505171	388.41	6814	249758	49.44
BOSCHLTD	EQ	24-Jul-2020	13331.00	13328.00	13380.00	13115.00	13187.95	13199.35	13234.41	28090	3717.55	7143	3758	13.38
BPCL	EQ	24-Jul-2020	457.55	452.00	463.50	445.30	447.90	448.40	451.72	11147582	50355.55	141866	2006985	18.00
BPL	BE	24-Jul-2020	17.95	17.95	17.95	17.10	17.75	17.70	17.57	20098	3.53	100	-	-
BRFL	BE	24-Jul-2020	7.05	7.40	7.40	7.40	7.40	7.40	7.40	19536	1.45	50	-	-
BRIGADE	EQ	24-Jul-2020	142.05	139.80	142.35	138.10	140.00	140.15	140.08	89910	125.95	1604	46899	52.16
BRITANNIA	EQ	24-Jul-2020	3827.60	3824.95	3849.90	3768.00	3815.00	3818.45	3812.92	665233	25364.81	40154	209116	31.44
BRITANNIA	N2	24-Jul-2020	33.53	32.00	33.70	32.00	33.55	33.51	33.50	1552	0.52	51	1531	98.65
BRNL	EQ	24-Jul-2020	35.80	35.80	36.80	33.50	36.00	36.20	35.95	18664	6.71	244	11790	63.17
BROOKS	BE	24-Jul-2020	33.35	35.00	35.00	32.05	35.00	35.00	34.89	129358	45.13	412	-	-
BSE	EQ	24-Jul-2020	503.45	506.10	509.00	488.00	493.90	493.30	496.82	222953	1107.67	6570	93712	42.03
BSELINFRA	BE	24-Jul-2020	1.20	1.15	1.20	1.15	1.15	1.15	1.19	23932	0.28	24	-	-
BSHSL	SM	24-Jul-2020	107.20	107.50	107.60	107.50	107.60	107.60	107.55	2400	2.58	2	2400	100.00
BSL	EQ	24-Jul-2020	23.40	23.90	23.95	21.75	22.90	22.95	22.61	8065	1.82	188	4360	54.06
BSLGOLDETF	EQ	24-Jul-2020	4692.15	4700.00	4800.00	4680.00	4730.00	4713.50	4709.77	365	17.19	72	325	89.04
BSLNIFTY	EQ	24-Jul-2020	120.16	122.89	123.33	121.01	121.02	121.02	122.43	97	0.12	14	82	84.54
BSOFT	EQ	24-Jul-2020	105.85	105.00	105.25	101.70	105.25	104.45	103.92	1359836	1413.20	13603	589854	43.38
BURNPUR	BE	24-Jul-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	13066	0.20	15	-	-
BUTTERFLY	EQ	24-Jul-2020	128.60	127.25	132.70	125.45	127.40	128.25	129.64	96140	124.63	2003	27475	28.58
BVCL	BE	24-Jul-2020	12.75	12.75	13.25	12.60	12.60	12.60	13.09	742	0.10	16	-	-
BYKE	EQ	24-Jul-2020	14.75	14.75	15.75	14.40	15.00	15.30	15.11	108620	16.41	303	60109	55.34
CADILAHC	EQ	24-Jul-2020	369.95	370.00	374.90	361.50	363.15	363.10	367.89	4897964	18019.21	52179	820531	16.75
CADSYS	SM	24-Jul-2020	22.25	21.20	23.35	21.20	23.35	23.35	22.94	14000	3.21	7	10000	71.43
CALSOFT	EQ	24-Jul-2020	8.30	8.50	8.50	8.10	8.35	8.25	8.28	9431	0.78	56	5941	62.99
CAMLINFINE	EQ	24-Jul-2020	61.05	64.00	64.10	62.25	64.10	64.10	64.01	532912	341.13	881	511430	95.97
CANBK	EQ	24-Jul-2020	102.25	101.20	102.30	99.40	101.40	101.25	100.93	10183465	10277.69	35874	1247923	12.25
CANDC	BZ	24-Jul-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.50	408	0.01	8	-	-
CANFINHOME	EQ	24-Jul-2020	399.50	402.00	407.45	390.10	396.30	395.80	398.07	869114	3459.71	13585	257369	29.61
CANTABIL	EQ	24-Jul-2020	293.35	292.00	298.05	291.95	292.00	292.35	295.44	81571	240.99	2138	14661	17.97
CAPACITE	EQ	24-Jul-2020	105.05	104.60	104.85	102.75	103.75	103.85	103.42	86239	89.19	780	75904	88.02
CAPLIPOINT	EQ	24-Jul-2020	381.85	381.50	407.80	373.30	397.10	397.00	395.50	926905	3665.93	21132	275907	29.77
CAPTRUST	EQ	24-Jul-2020	79.10	81.60	81.60	76.55	79.45	79.05	79.40	811	0.64	51	413	50.92
CARBORUNIV	EQ	24-Jul-2020	240.05	239.70	249.20	238.00	243.70	244.65	245.54	672770	1651.89	9519	223437	33.21
CAREERP	EQ	24-Jul-2020	134.70	133.85	135.40	130.05	134.60	134.00	132.48	23014	30.49	1111	9396	40.83
CARERATING	EQ	24-Jul-2020	452.25	450.95	452.60	434.55	436.00	437.05	440.00	66140	291.01	2846	41972	63.46
CASTROLIND	EQ	24-Jul-2020	115.95	116.00	117.00	114.30	114.80	114.70	115.24	1271384	1465.17	10795	744855	58.59
CCCL	BE	24-Jul-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.26	218044	0.56	35	-	-
CCHHL	BE	24-Jul-2020	3.00	3.00	3.05	2.85	2.95	2.95	2.90	42665	1.24	95	-	-
CCL	EQ	24-Jul-2020	251.15	249.30	261.00	225.00	248.05	247.85	252.23	705879	1780.44	16056	194410	27.54
CDSL	EQ	24-Jul-2020	326.40	322.00	328.00	315.00	322.50	323.10	322.06	1011154	3256.48	17100	282271	27.92
CEATLTD	EQ	24-Jul-2020	857.40	855.00	856.00	845.10	850.60	850.10	850.28	56370	479.30	3030	17132	30.39
CEBBCO	EQ	24-Jul-2020	13.20	13.50	13.85	13.50	13.70	13.70	13.64	20220	2.76	119	15718	77.73
CELEBRITY	EQ	24-Jul-2020	4.40	4.40	4.60	4.20	4.60	4.60	4.44	59513	2.64	106	48286	81.14
CENTENKA	EQ	24-Jul-2020	181.60	181.60	183.15	178.00	180.35	180.05	179.94	35567	64.00	796	25532	71.79
CENTEXT	EQ	24-Jul-2020	4.10	4.05	4.30	3.90	4.00	4.00	4.11	310620	12.76	359	162259	52.24
CENTRALBK	EQ	24-Jul-2020	17.65	17.60	17.70	17.20	17.30	17.40	17.41	932254	162.31	2241	439827	47.18
CENTRUM	EQ	24-Jul-2020	15.00	15.00	15.40	14.40	14.45	14.55	14.72	70368	10.36	886	44689	63.51
CENTUM	EQ	24-Jul-2020	328.85	328.00	353.00	315.00	340.00	339.30	340.98	49783	169.75	2064	30630	61.53
CENTURYPLY	EQ	24-Jul-2020	126.15	125.80	129.85	124.60	126.20	126.60	127.36	428171	545.30	5148	130974	30.59
CENTURYTEX	EQ	24-Jul-2020	307.45	305.45	312.40	296.00	299.00	300.05	302.17	1931631	5836.83	20999	411953	21.33
CERA	EQ	24-Jul-2020	2261.60	2251.00	2275.00	2240.00	2240.00	2245.60	2256.64	2560	57.77	491	1828	71.41
CEREBRAINT	EQ	24-Jul-2020	27.10	27.35	27.35	26.35	26.65	26.80	26.61	53351	14.19	260	34243	64.18
CESC	EQ	24-Jul-2020	583.60	583.60	587.50	570.05	574.45	576.20	576.13	334229	1925.61	12647	111849	33.46
CESCVENT	EQ	24-Jul-2020	181.40	181.40	185.00	175.10	176.90	176.70	179.66	55733	100.13	1893	37308	66.94
CGCL	EQ	24-Jul-2020	155.30	153.00	155.00	146.00	152.85	151.50	151.91	170629	259.20	7877	36802	21.57
CGPOWER	EQ	24-Jul-2020	8.05	8.10	8.20	7.75	8.10	8.05	7.93	1611240	127.77	1748	995618	61.79
CHALET	EQ	24-Jul-2020	129.55	128.05	129.50	127.00	129.00	128.95	128.31	117979	151.38	2238	70401	59.67
CHAMBLFERT	EQ	24-Jul-2020	160.90	160.40	162.50	156.15	156.80	157.20	159.18	832544	1325.25	8910	324796	39.01
CHEMBOND	EQ	24-Jul-2020	147.30	149.00	149.00	145.00	148.00	147.05	147.06	12102	17.80	593	8650	71.48
CHEMFAB	EQ	24-Jul-2020	145.20	145.10	146.50	141.00	142.25	143.95	143.73	5561	7.99	337	1747	31.42
CHENNPETRO	EQ	24-Jul-2020	88.50	87.80	89.90	85.35	87.10	87.65	87.81	1787256	1569.46	16617	665997	37.26
CHOLAFIN	EQ	24-Jul-2020	222.55	218.05	219.95	212.00	212.30	212.35	214.98	7771221	16706.55	57298	1699549	21.87
CHOLAHLDNG	EQ	24-Jul-2020	340.20	337.35	342.15	333.00	338.05	335.95	335.31	23465	78.68	719	16988	72.40
CHROMATIC	BE	24-Jul-2020	1.10	1.15	1.15	1.15	1.15	1.15	1.15	241145	2.77	58	-	-
CIGNITITEC	EQ	24-Jul-2020	258.50	262.00	262.00	256.30	258.00	258.50	258.25	21007	54.25	444	13464	64.09
CIMMCO	EQ	24-Jul-2020	20.00	19.85	20.70	19.35	20.15	20.05	19.95	20164	4.02	230	9888	49.04
CINELINE	EQ	24-Jul-2020	23.95	23.60	23.65	23.30	23.30	23.50	23.44	2492	0.58	43	1908	76.57
CINEVISTA	EQ	24-Jul-2020	5.40	5.40	5.55	5.15	5.20	5.15	5.17	24800	1.28	39	23164	93.40
CIPLA	EQ	24-Jul-2020	671.45	673.00	681.00	658.20	664.95	666.05	668.39	4962946	33171.87	78732	1036892	20.89
CKFSL	BZ	24-Jul-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.91	342723	3.13	89	-	-
CLEDUCATE	EQ	24-Jul-2020	38.20	38.25	38.85	36.20	38.45	38.40	37.72	17824	6.72	443	7859	44.09
CLNINDIA	EQ	24-Jul-2020	387.95	385.40	387.90	380.10	381.65	381.35	383.17	119118	456.42	5180	60527	50.81
CMICABLES	EQ	24-Jul-2020	33.45	33.50	34.45	32.65	33.60	33.40	33.57	20387	6.84	193	12322	60.44
CMMIPL	SM	24-Jul-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	27000	0.73	8	27000	100.00
CNOVAPETRO	BE	24-Jul-2020	5.70	5.45	5.55	5.45	5.55	5.55	5.46	1202	0.07	4	-	-
COALINDIA	EQ	24-Jul-2020	133.45	132.90	132.90	130.00	131.50	131.60	131.16	8426461	11052.18	53860	2254150	26.75
COCHINSHIP	EQ	24-Jul-2020	332.00	330.00	339.95	321.55	335.10	335.05	332.45	538641	1790.70	9493	204073	37.89
COLPAL	EQ	24-Jul-2020	1388.90	1386.00	1394.25	1362.55	1383.00	1384.20	1377.89	946383	13040.07	25004	488430	51.61
COMPINFO	EQ	24-Jul-2020	11.25	11.20	11.40	10.80	11.15	11.10	10.99	127139	13.97	282	63570	50.00
COMPUSOFT	BE	24-Jul-2020	8.00	8.00	8.20	7.60	8.10	7.90	7.92	20653	1.63	152	-	-
CONCOR	EQ	24-Jul-2020	451.00	450.00	452.20	442.50	446.35	448.40	446.98	799340	3572.90	18145	280258	35.06
CONFIPET	EQ	24-Jul-2020	19.75	19.90	20.00	19.00	19.40	19.20	19.35	338227	65.46	1175	248519	73.48
CONSOFINVT	EQ	24-Jul-2020	27.30	27.15	27.20	27.00	27.15	27.15	27.11	710	0.19	6	710	100.00
CONTI	SM	24-Jul-2020	7.85	7.50	8.20	7.50	8.20	7.75	7.66	56661	4.34	17	33330	58.82
CONTROLPR	EQ	24-Jul-2020	215.10	218.00	222.55	215.00	218.00	218.20	218.43	16083	35.13	677	11266	70.05
CORALFINAC	EQ	24-Jul-2020	21.30	21.40	22.35	20.80	22.35	22.35	22.05	95397	21.03	402	65232	68.38
CORDSCABLE	EQ	24-Jul-2020	33.40	33.80	34.20	32.60	34.00	33.55	33.28	33720	11.22	389	24354	72.22
COROMANDEL	EQ	24-Jul-2020	799.35	797.25	818.90	792.00	800.00	799.55	801.03	682161	5464.29	25335	451014	66.12
COSMOFILMS	EQ	24-Jul-2020	405.65	400.00	421.45	397.60	411.60	413.90	414.06	448671	1857.76	11874	143117	31.90
COUNCODOS	EQ	24-Jul-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.30	3893	0.05	22	3855	99.02
COX&KINGS	BZ	24-Jul-2020	1.65	1.70	1.70	1.60	1.60	1.60	1.62	1119671	18.14	457	-	-
CPSEETF	EQ	24-Jul-2020	17.93	18.49	18.49	17.63	17.74	17.75	17.75	1341610	238.13	17326	1174141	87.52
CREATIVE	EQ	24-Jul-2020	94.05	95.20	97.85	94.50	97.10	96.60	95.26	9254	8.82	164	3623	39.15
CREATIVEYE	BE	24-Jul-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	904	0.02	5	-	-
CREDITACC	EQ	24-Jul-2020	574.15	565.00	590.00	565.00	585.20	580.65	576.39	28855	166.32	2648	18147	62.89
CREST	EQ	24-Jul-2020	59.85	59.65	59.80	58.00	58.60	58.70	58.83	6331	3.72	205	3532	55.79
CRISIL	EQ	24-Jul-2020	1751.05	1730.00	1747.95	1700.55	1735.00	1730.90	1726.11	48589	838.70	7471	29946	61.63
CROMPTON	EQ	24-Jul-2020	252.15	249.00	254.95	240.40	253.00	250.45	246.47	1205651	2971.51	32847	615191	51.03
CSBBANK	EQ	24-Jul-2020	184.75	183.00	198.65	179.05	193.00	195.15	192.93	860693	1660.51	11861	166925	19.39
CTE	EQ	24-Jul-2020	17.25	17.80	17.80	17.15	17.70	17.60	17.52	2294	0.40	30	813	35.44
CUB	EQ	24-Jul-2020	125.60	124.00	127.95	122.05	125.50	126.05	124.31	5138442	6387.46	21998	3445537	67.05
CUBEXTUB	EQ	24-Jul-2020	12.25	11.90	12.60	11.70	11.70	11.70	11.87	2454	0.29	17	2403	97.92
CUMMINSIND	EQ	24-Jul-2020	393.30	392.00	398.55	388.25	395.05	395.20	394.42	1213583	4786.61	17046	292746	24.12
CUPID	EQ	24-Jul-2020	207.65	209.80	210.90	205.00	209.70	208.80	208.31	56071	116.80	2227	26762	47.73
CYBERTECH	EQ	24-Jul-2020	53.30	55.00	55.90	49.30	51.50	51.55	53.24	815262	434.02	6839	268296	32.91
CYIENT	EQ	24-Jul-2020	318.55	318.10	325.00	309.20	318.00	316.65	316.74	937364	2969.03	14868	204587	21.83
DAAWAT	EQ	24-Jul-2020	45.45	45.00	45.80	44.50	45.00	44.85	45.06	890095	401.07	2695	601322	67.56
DABUR	EQ	24-Jul-2020	479.45	479.00	482.80	470.15	470.30	471.50	473.46	2141721	10140.11	31479	778079	36.33
DALBHARAT	EQ	24-Jul-2020	720.45	719.45	735.35	702.00	707.90	708.95	719.14	67961	488.73	3496	23501	34.58
DALMIASUG	EQ	24-Jul-2020	115.25	114.95	117.70	114.00	117.20	116.60	116.33	88272	102.69	1587	42228	47.84
DAMODARIND	EQ	24-Jul-2020	25.95	25.85	26.50	25.20	25.45	25.45	25.84	15799	4.08	56	11208	70.94
DATAMATICS	EQ	24-Jul-2020	53.05	52.55	55.50	52.55	54.95	55.00	54.19	46878	25.40	440	36970	78.86
DBCORP	EQ	24-Jul-2020	78.65	78.60	78.60	76.70	77.25	77.15	77.44	110225	85.36	1210	60986	55.33
DBL	EQ	24-Jul-2020	310.35	308.80	313.90	294.10	295.00	296.40	303.02	948922	2875.42	16035	229095	24.14
DBREALTY	EQ	24-Jul-2020	7.05	7.05	7.40	7.00	7.40	7.40	7.24	666690	48.28	885	458649	68.79
DBSTOCKBRO	EQ	24-Jul-2020	10.00	9.50	10.45	9.50	10.45	9.85	9.60	653	0.06	11	581	88.97
DCAL	EQ	24-Jul-2020	179.15	178.95	178.95	170.20	170.20	170.20	172.45	377553	651.11	6883	255479	67.67
DCBBANK	EQ	24-Jul-2020	81.55	80.80	81.90	80.05	80.20	80.35	80.72	978480	789.85	5239	405633	41.46
DCM	EQ	24-Jul-2020	18.95	19.25	19.65	18.05	18.85	19.00	19.11	23213	4.44	166	13796	59.43
DCMFINSERV	BE	24-Jul-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	4069	0.07	14	-	-
DCMNVL	EQ	24-Jul-2020	27.10	27.10	29.45	22.00	25.55	25.70	24.79	38375	9.51	410	16550	43.13
DCMSHRIRAM	EQ	24-Jul-2020	340.20	338.00	348.50	326.20	339.05	339.45	337.35	186645	629.64	5515	31844	17.06
DCW	EQ	24-Jul-2020	11.50	11.40	11.50	11.00	11.15	11.25	11.20	584125	65.44	1227	362438	62.05
DECCANCE	EQ	24-Jul-2020	257.95	258.75	260.05	252.65	254.10	253.45	254.72	13839	35.25	709	7977	57.64
DEEPAKFERT	EQ	24-Jul-2020	134.75	133.10	134.60	130.25	133.35	133.65	132.98	843820	1122.07	8154	267371	31.69
DEEPAKNTR	EQ	24-Jul-2020	551.10	548.70	599.00	545.00	596.00	592.85	577.89	4100942	23699.12	81599	1062052	25.90
DEEPIND	EQ	24-Jul-2020	77.30	77.00	78.90	74.85	76.00	76.20	77.22	22421	17.31	536	14895	66.43
DELTACORP	EQ	24-Jul-2020	89.55	89.05	90.00	87.10	87.90	88.00	88.25	1321655	1166.30	16352	716196	54.19
DELTAMAGNT	EQ	24-Jul-2020	21.75	21.10	21.85	20.85	21.50	21.10	21.22	8242	1.75	109	7532	91.39
DEN	EQ	24-Jul-2020	102.20	97.10	97.10	97.10	97.10	97.10	97.10	97481	94.65	1019	87820	90.09
DENORA	EQ	24-Jul-2020	220.25	224.35	226.10	216.00	217.00	218.00	218.27	1174	2.56	144	801	68.23
DEVIT	SM	24-Jul-2020	107.00	110.00	110.00	102.00	102.75	102.75	103.96	10500	10.92	7	10500	100.00
DFMFOODS	EQ	24-Jul-2020	186.85	188.00	193.00	186.15	188.00	189.75	188.46	31954	60.22	923	17781	55.65
DGCONTENT	BE	24-Jul-2020	6.65	6.60	6.60	6.35	6.40	6.40	6.38	5023	0.32	25	-	-
DHAMPURSUG	EQ	24-Jul-2020	130.60	129.80	131.30	128.00	129.05	128.95	129.13	375766	485.24	3996	156072	41.53
DHANBANK	EQ	24-Jul-2020	13.00	13.00	13.10	12.80	13.00	12.95	12.97	452898	58.73	1073	344405	76.04
DHANUKA	EQ	24-Jul-2020	865.95	864.90	874.90	850.00	853.90	854.70	859.05	91693	787.69	6645	45482	49.60
DHFL	EQ	24-Jul-2020	14.45	14.50	14.75	14.00	14.50	14.50	14.29	1426573	203.80	3420	786426	55.13
DHFL	N4	24-Jul-2020	296.80	296.80	296.80	296.80	296.80	296.80	296.80	15	0.04	2	15	100.00
DHFL	N6	24-Jul-2020	250.80	289.80	300.95	289.00	300.95	300.66	296.94	382	1.13	11	382	100.00
DHFL	NA	24-Jul-2020	299.00	299.00	299.00	299.00	299.00	299.00	299.00	6	0.02	1	6	100.00
DHFL	NC	24-Jul-2020	293.99	293.90	300.00	290.00	290.00	290.00	291.37	592	1.72	8	592	100.00
DHFL	NF	24-Jul-2020	360.00	300.00	300.00	300.00	300.00	300.00	300.00	1	0.00	1	1	100.00
DHFL	NN	24-Jul-2020	297.99	297.99	297.99	294.99	295.00	295.00	295.10	270	0.80	32	270	100.00
DHFL	NP	24-Jul-2020	278.06	294.00	314.00	290.00	314.00	302.11	298.13	3286	9.80	17	2886	87.83
DHFL	NQ	24-Jul-2020	283.97	250.00	295.00	250.00	295.00	292.77	286.30	817	2.34	26	799	97.80
DHFL	NS	24-Jul-2020	260.60	290.00	300.00	275.00	276.01	295.28	285.64	2143	6.12	36	1734	80.91
DHFL	NU	24-Jul-2020	270.00	235.80	296.40	235.80	296.40	296.40	266.10	40	0.11	2	40	100.00
DHFL	NX	24-Jul-2020	276.15	293.80	300.00	270.00	275.80	275.80	297.96	633	1.89	6	618	97.63
DHFL	Y1	24-Jul-2020	275.00	275.00	327.00	275.00	325.00	325.00	295.27	44	0.13	6	44	100.00
DHUNINV	EQ	24-Jul-2020	210.45	210.45	210.45	205.15	206.25	206.35	207.29	1689	3.50	125	1060	62.76
DIAMONDYD	EQ	24-Jul-2020	558.75	558.75	566.95	554.40	558.00	556.70	559.97	3926	21.98	495	2758	70.25
DIAPOWER	BZ	24-Jul-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.65	11097	0.07	19	-	-
DICIND	EQ	24-Jul-2020	347.45	344.00	353.00	341.05	345.00	343.00	347.11	6501	22.57	238	5237	80.56
DIGISPICE	BE	24-Jul-2020	6.30	6.00	6.55	6.00	6.40	6.35	6.25	5915	0.37	36	-	-
DIGJAMLTD	BZ	24-Jul-2020	2.75	2.85	2.85	2.65	2.85	2.85	2.78	174975	4.86	138	-	-
DISHTV	EQ	24-Jul-2020	7.65	7.80	7.80	7.55	7.60	7.55	7.63	2417075	184.41	37438	1658507	68.62
DIVISLAB	EQ	24-Jul-2020	2397.45	2390.00	2433.20	2328.00	2347.00	2349.10	2370.51	1234342	29260.25	65662	351901	28.51
DIXON	EQ	24-Jul-2020	7648.15	7599.00	7800.00	7500.00	7645.00	7686.75	7633.90	96258	7348.24	23516	38744	40.25
DLF	EQ	24-Jul-2020	142.75	142.00	142.40	136.90	138.80	138.90	138.90	9430566	13098.91	46435	1686265	17.88
DLINKINDIA	EQ	24-Jul-2020	91.00	90.20	92.90	90.00	91.80	91.20	91.39	107016	97.81	1601	44656	41.73
DMART	EQ	24-Jul-2020	2100.35	2095.00	2124.80	2027.00	2034.00	2031.40	2056.95	1349971	27768.26	81334	775539	57.45
DNAMEDIA	BE	24-Jul-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	4500	0.03	4	-	-
DOLAT	EQ	24-Jul-2020	52.70	52.10	53.80	51.00	51.25	51.40	51.62	65667	33.90	532	51465	78.37
DOLLAR	EQ	24-Jul-2020	132.00	134.45	134.45	128.10	130.40	131.15	131.56	81955	107.82	1707	40379	49.27
DONEAR	EQ	24-Jul-2020	26.20	26.80	28.45	26.20	27.25	27.20	27.42	111943	30.69	807	40626	36.29
DPSCLTD	EQ	24-Jul-2020	8.05	8.00	8.00	7.30	7.85	7.85	7.61	19837	1.51	146	11863	59.80
DPWIRES	BE	24-Jul-2020	54.30	53.50	53.50	53.00	53.05	53.05	53.41	612	0.33	9	-	-
DQE	BE	24-Jul-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.15	42553	0.49	45	-	-
DREDGECORP	EQ	24-Jul-2020	287.25	285.10	286.70	275.05	277.00	277.65	280.86	244038	685.41	5968	59349	24.32
DRREDDY	EQ	24-Jul-2020	4130.00	4130.00	4179.90	4051.65	4065.00	4065.95	4116.92	1096018	45122.17	61260	169210	15.44
DSML	SM	24-Jul-2020	4.10	4.20	4.25	4.20	4.25	4.25	4.23	12000	0.51	2	0	0.00
DSSL	EQ	24-Jul-2020	24.00	24.25	25.20	24.00	24.50	24.70	24.74	14594	3.61	127	9446	64.73
DTIL	EQ	24-Jul-2020	176.90	173.70	175.95	170.00	172.90	172.25	171.75	7536	12.94	377	4485	59.51
DUCON	EQ	24-Jul-2020	3.75	3.85	3.85	3.65	3.75	3.70	3.70	54802	2.03	90	40949	74.72
DVL	EQ	24-Jul-2020	51.50	52.80	52.80	50.90	51.50	52.10	51.47	17120	8.81	222	10889	63.60
DWARKESH	EQ	24-Jul-2020	25.15	24.85	25.40	24.40	24.70	24.75	24.77	496441	122.98	1552	279221	56.24
DYNAMATECH	EQ	24-Jul-2020	538.30	538.30	538.30	522.05	524.45	523.60	526.37	5824	30.66	416	4811	82.61
DYNPRO	EQ	24-Jul-2020	191.35	189.85	193.00	178.15	183.70	182.15	185.06	105143	194.58	2814	55019	52.33
E2E	SM	24-Jul-2020	24.25	23.05	23.05	23.05	23.05	23.05	23.05	2000	0.46	1	2000	100.00
EASTSILK	BE	24-Jul-2020	1.05	1.10	1.10	1.00	1.10	1.05	1.08	28422	0.31	36	-	-
EASUNREYRL	BZ	24-Jul-2020	2.85	2.85	2.90	2.75	2.90	2.90	2.85	11157	0.32	19	-	-
EBANK	EQ	24-Jul-2020	2500.00	2540.21	2540.21	2340.59	2540.21	2540.21	2508.78	7	0.18	5	5	71.43
EBBETF0423	EQ	24-Jul-2020	1079.91	1079.00	1079.99	1078.50	1078.58	1079.29	1079.03	3481	37.56	84	2974	85.44
EBBETF0430	EQ	24-Jul-2020	1106.55	1104.00	1108.99	1104.00	1105.01	1106.17	1105.82	23726	262.37	151	17947	75.64
EBIXFOREX	EQ	24-Jul-2020	455.20	462.55	483.95	442.20	459.80	459.95	460.37	3869	17.81	262	2290	59.19
ECLERX	EQ	24-Jul-2020	482.80	478.05	489.90	472.00	476.00	476.60	479.77	117446	563.47	4862	52669	44.85
ECLFINANCE	NE	24-Jul-2020	1080.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	1	0.01	1	1	100.00
ECLFINANCE	NF	24-Jul-2020	936.69	940.90	944.70	938.00	944.50	944.60	943.75	908	8.57	18	876	96.48
ECLFINANCE	NG	24-Jul-2020	869.00	869.00	869.00	869.00	869.00	869.00	869.00	91	0.79	8	91	100.00
ECLFINANCE	NH	24-Jul-2020	980.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	1	0.01	1	1	100.00
ECLFINANCE	NJ	24-Jul-2020	820.00	810.00	820.00	810.00	820.00	820.00	819.90	101	0.83	4	101	100.00
ECLFINANCE	NK	24-Jul-2020	800.00	805.00	805.00	800.00	805.00	805.00	803.67	15	0.12	4	13	86.67
ECLFINANCE	NM	24-Jul-2020	960.00	959.99	970.00	940.00	964.00	960.57	961.98	676	6.50	31	602	89.05
ECLFINANCE	NN	24-Jul-2020	980.00	979.95	990.00	970.00	990.00	990.00	984.43	22	0.22	6	22	100.00
ECLFINANCE	NP	24-Jul-2020	928.00	905.05	905.05	905.05	905.05	905.05	905.05	4	0.04	2	4	100.00
ECLFINANCE	NR	24-Jul-2020	915.01	915.00	915.00	911.00	915.00	915.00	914.26	598	5.47	13	588	98.33
ECLFINANCE	NS	24-Jul-2020	908.25	918.00	918.00	905.00	917.99	917.99	916.14	35	0.32	3	35	100.00
EDELWEISS	EQ	24-Jul-2020	78.15	80.00	82.05	76.40	81.15	81.35	80.43	8681437	6982.87	44966	3525355	40.61
EDUCOMP	BZ	24-Jul-2020	3.20	3.20	3.35	3.05	3.10	3.10	3.19	52124	1.66	97	-	-
EHFLNCD	N3	24-Jul-2020	970.00	968.00	968.00	968.00	968.00	968.00	968.00	10	0.10	1	10	100.00
EHFLNCD	N5	24-Jul-2020	875.00	870.00	870.00	857.01	857.01	857.01	861.97	200	1.72	9	200	100.00
EHFLNCD	N6	24-Jul-2020	690.43	697.99	697.99	691.00	694.99	694.99	694.49	1256	8.72	22	1245	99.12
EICHERMOT	EQ	24-Jul-2020	20882.45	20200.00	20871.00	20200.00	20830.00	20800.35	20635.37	394791	81466.58	76620	64977	16.46
EIDPARRY	EQ	24-Jul-2020	289.65	288.00	295.00	285.60	288.50	287.85	290.43	454232	1319.22	9334	159267	35.06
EIFFL	SM	24-Jul-2020	91.75	90.00	92.00	90.00	92.00	91.75	91.29	12800	11.68	9	12800	100.00
EIHAHOTELS	EQ	24-Jul-2020	245.05	247.00	252.00	232.60	247.00	244.25	243.44	3772	9.18	230	2137	56.65
EIHOTEL	EQ	24-Jul-2020	62.70	62.90	62.90	60.85	60.90	60.95	61.19	879533	538.21	4587	781194	88.82
EIMCOELECO	EQ	24-Jul-2020	309.60	310.05	337.00	310.05	320.00	319.60	315.50	971	3.06	82	587	60.45
EKC	EQ	24-Jul-2020	23.25	23.00	23.20	22.00	22.25	22.30	22.41	85784	19.23	453	58442	68.13
ELECON	EQ	24-Jul-2020	25.60	25.60	25.60	25.00	25.05	25.15	25.19	62554	15.76	744	42674	68.22
ELECTCAST	EQ	24-Jul-2020	15.25	15.25	15.25	14.90	15.05	15.05	15.02	260202	39.09	1040	186870	71.82
ELECTHERM	EQ	24-Jul-2020	99.80	99.55	104.05	99.10	100.00	100.25	101.67	12106	12.31	417	4313	35.63
ELGIEQUIP	EQ	24-Jul-2020	168.30	169.50	170.90	163.35	168.05	168.55	166.71	37770	62.97	923	25400	67.25
ELGIRUBCO	BE	24-Jul-2020	16.90	16.90	17.55	16.15	16.50	16.40	16.58	24707	4.10	182	-	-
EMAMILTD	EQ	24-Jul-2020	244.15	241.80	246.20	241.00	243.05	244.10	242.61	382284	927.46	6537	227205	59.43
EMAMIPAP	EQ	24-Jul-2020	73.40	72.40	74.05	72.00	72.95	72.50	72.44	4662	3.38	72	3803	81.57
EMAMIREAL	EQ	24-Jul-2020	34.60	35.05	35.75	34.00	34.40	34.80	34.62	14148	4.90	307	4664	32.97
EMBASSY	RR	24-Jul-2020	362.92	366.80	368.75	360.30	368.25	367.83	366.19	589400	2158.32	1357	532800	90.40
EMCO	BZ	24-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	12833	0.17	26	-	-
EMKAY	EQ	24-Jul-2020	47.95	47.55	48.15	46.25	46.25	46.50	46.86	11384	5.33	313	6519	57.26
EMKAYTOOLS	SM	24-Jul-2020	70.50	70.70	71.00	70.50	70.50	70.50	70.70	13200	9.33	7	12600	95.45
EMMBI	EQ	24-Jul-2020	65.85	66.05	69.10	65.00	68.10	68.15	66.84	16282	10.88	436	11931	73.28
EMOFSR1RDP	MF	24-Jul-2020	9.15	9.15	9.23	8.95	8.95	9.11	9.12	2181	0.20	7	1181	54.15
EMOFSR1RGG	MF	24-Jul-2020	9.01	9.00	9.08	8.93	8.97	8.97	9.02	44180	3.99	10	38180	86.42
ENDURANCE	EQ	24-Jul-2020	884.45	884.00	894.80	874.15	885.30	887.15	883.22	21881	193.26	1585	13731	62.75
ENERGYDEV	EQ	24-Jul-2020	6.55	6.30	6.70	6.30	6.60	6.40	6.52	10836	0.71	70	9534	87.98
ENGINERSIN	EQ	24-Jul-2020	70.20	69.90	71.00	69.40	69.65	69.70	69.93	2000998	1399.31	8618	1271556	63.55
ENIL	EQ	24-Jul-2020	129.40	128.00	131.35	127.85	130.35	129.25	129.29	10245	13.25	255	7569	73.88
EQ30	EQ	24-Jul-2020	313.00	329.00	329.00	314.01	327.95	327.95	322.37	51	0.16	17	37	72.55
EQUITAS	EQ	24-Jul-2020	58.00	57.10	57.90	55.65	57.40	57.00	56.69	8269643	4688.06	23173	1773305	21.44
ERFLNCDI	N5	24-Jul-2020	760.00	740.00	770.00	740.00	755.39	755.39	749.43	149	1.12	9	85	57.05
ERFLNCDI	N6	24-Jul-2020	705.00	730.00	730.00	710.00	720.00	719.00	714.59	85	0.61	7	85	100.00
ERIS	EQ	24-Jul-2020	419.10	420.90	421.85	412.20	414.00	414.10	414.53	288383	1195.45	10657	242324	84.03
EROSMEDIA	EQ	24-Jul-2020	18.70	18.70	19.45	16.85	18.90	19.20	18.53	1178464	218.38	2210	554033	47.01
ESABINDIA	EQ	24-Jul-2020	1345.35	1345.35	1354.45	1337.00	1347.95	1347.20	1344.78	759	10.21	223	430	56.65
ESCORTS	EQ	24-Jul-2020	1167.25	1163.95	1176.70	1122.40	1125.45	1128.25	1144.22	2050908	23466.81	83925	546255	26.63
ESSARSHPNG	EQ	24-Jul-2020	6.95	6.95	7.05	6.85	7.05	7.05	6.97	21556	1.50	152	11983	55.59
ESSELPACK	EQ	24-Jul-2020	201.85	200.00	216.50	190.55	193.45	194.35	206.95	1223715	2532.51	21390	309157	25.26
ESTER	EQ	24-Jul-2020	56.50	56.05	57.50	55.15	55.15	55.60	56.10	154156	86.48	958	101727	65.99
EUROCERA	BZ	24-Jul-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.90	54449	0.49	43	-	-
EUROMULTI	BE	24-Jul-2020	0.85	0.85	0.90	0.85	0.90	0.90	0.89	39835	0.35	29	-	-
EVEREADY	EQ	24-Jul-2020	115.00	114.00	120.75	111.30	120.75	120.75	117.23	953602	1117.95	6848	545057	57.16
EVERESTIND	EQ	24-Jul-2020	215.60	214.95	214.95	204.90	209.35	209.45	209.26	162636	340.33	3407	54590	33.57
EXCELINDUS	EQ	24-Jul-2020	786.10	789.90	818.00	786.10	789.95	789.90	799.51	98719	789.26	6250	42554	43.11
EXIDEIND	EQ	24-Jul-2020	159.10	158.50	160.20	155.90	157.80	158.15	158.40	2611247	4136.35	17681	919135	35.20
EXPLEOSOL	EQ	24-Jul-2020	279.10	276.05	288.00	276.00	276.00	276.30	279.75	10460	29.26	186	9283	88.75
FACT	EQ	24-Jul-2020	50.40	49.60	51.15	48.20	48.40	48.95	49.65	905950	449.80	5637	195078	21.53
FAIRCHEM	EQ	24-Jul-2020	626.45	626.60	626.60	595.25	609.00	611.80	610.40	55408	338.21	2455	34978	63.13
FCL	EQ	24-Jul-2020	29.30	29.10	29.25	28.00	28.85	28.60	28.76	314879	90.54	1543	157085	49.89
FCONSUMER	EQ	24-Jul-2020	10.00	9.80	9.95	9.50	9.90	9.75	9.58	11953545	1144.58	13180	8240398	68.94
FCSSOFT	BE	24-Jul-2020	0.45	0.45	0.50	0.45	0.50	0.45	0.48	2438244	11.61	739	-	-
FDC	EQ	24-Jul-2020	276.00	275.70	276.90	265.70	271.00	272.25	271.13	1180309	3200.22	15546	169561	14.37
FEDERALBNK	EQ	24-Jul-2020	57.10	56.20	58.60	55.40	57.25	57.55	56.88	49023946	27886.54	84702	10285012	20.98
FEL	EQ	24-Jul-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	188862	24.27	253	188862	100.00
FELDVR	EQ	24-Jul-2020	12.80	12.45	13.40	12.45	13.40	13.40	12.98	322621	41.88	468	287895	89.24
FELIX	SM	24-Jul-2020	22.95	21.85	21.85	21.85	21.85	21.85	21.85	4000	0.87	1	4000	100.00
FIEMIND	EQ	24-Jul-2020	431.75	430.00	435.00	425.20	429.00	429.15	429.38	16141	69.31	1158	7808	48.37
FILATEX	EQ	24-Jul-2020	24.55	24.50	26.30	24.15	25.50	25.55	25.22	297359	74.99	1142	205307	69.04
FILDF2GP	MF	24-Jul-2020	0.90	0.81	0.81	0.81	0.81	0.81	0.81	11	0.00	2	11	100.00
FINCABLES	EQ	24-Jul-2020	274.15	273.85	275.00	272.00	272.10	272.45	273.36	34335	93.86	1576	21342	62.16
FINEORG	EQ	24-Jul-2020	2069.00	2052.00	2066.60	2024.60	2038.00	2034.90	2036.44	8854	180.31	2062	5102	57.62
FINPIPE	EQ	24-Jul-2020	465.05	465.05	472.00	458.00	458.15	458.65	462.00	31942	147.57	1943	21175	66.29
FLEXITUFF	BE	24-Jul-2020	7.50	7.20	7.85	7.20	7.50	7.50	7.53	36862	2.78	34	-	-
FLFL	EQ	24-Jul-2020	108.55	106.50	106.50	103.20	104.00	104.00	104.40	198458	207.19	2974	130533	65.77
FLUOROCHEM	EQ	24-Jul-2020	412.50	396.20	411.90	396.20	405.00	403.85	403.04	39239	158.15	896	28225	71.93
FMGOETZE	EQ	24-Jul-2020	355.20	360.85	360.90	347.75	353.70	350.35	350.35	1097	3.84	264	745	67.91
FMNL	EQ	24-Jul-2020	20.55	20.05	20.70	19.55	19.55	19.60	19.82	51594	10.22	367	38343	74.32
FORCEMOT	EQ	24-Jul-2020	926.50	924.90	924.90	901.00	908.95	907.40	911.39	16788	153.00	1564	7646	45.54
FORTIS	EQ	24-Jul-2020	138.10	136.90	138.40	134.25	135.50	135.20	135.58	1425464	1932.58	6497	685020	48.06
FOSECOIND	EQ	24-Jul-2020	1088.70	1065.00	1070.00	1047.00	1050.10	1054.90	1060.99	2939	31.18	294	1434	48.79
FRETAIL	EQ	24-Jul-2020	100.45	97.10	98.00	95.45	95.45	95.45	96.00	3404705	3268.48	18230	1703542	50.03
FSC	EQ	24-Jul-2020	134.45	136.85	136.85	127.75	131.00	130.25	129.81	105834	137.38	1891	73414	69.37
FSL	EQ	24-Jul-2020	44.50	44.10	45.45	43.05	44.60	44.55	44.23	7027502	3108.25	17337	2657325	37.81
GABRIEL	EQ	24-Jul-2020	89.40	89.70	89.90	87.10	88.50	88.20	88.27	61953	54.69	1147	41037	66.24
GAEL	EQ	24-Jul-2020	152.00	149.15	169.30	149.15	159.30	158.95	160.38	305765	490.39	6353	129309	42.29
GAIL	EQ	24-Jul-2020	102.30	101.80	102.50	98.80	99.60	99.55	100.02	12934743	12937.22	54418	3684039	28.48
GAL	BE	24-Jul-2020	2.65	2.75	2.75	2.65	2.75	2.75	2.75	17466	0.48	30	-	-
GALAXYSURF	EQ	24-Jul-2020	1629.85	1629.85	1646.95	1596.50	1630.00	1628.35	1630.04	38205	622.76	4104	19074	49.93
GALLANTT	EQ	24-Jul-2020	31.40	31.45	31.85	30.50	31.00	30.95	30.80	7732	2.38	108	4479	57.93
GALLISPAT	EQ	24-Jul-2020	28.25	28.45	28.45	27.60	28.10	28.05	28.04	5903	1.66	88	4628	78.40
GAMMNINFRA	BE	24-Jul-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.76	2737226	20.68	598	-	-
GANDHITUBE	EQ	24-Jul-2020	194.45	193.45	198.00	192.60	195.00	194.25	194.45	960	1.87	105	690	71.88
GANECOS	EQ	24-Jul-2020	220.50	220.55	222.00	217.00	217.00	217.85	219.30	4277	9.38	135	2929	68.48
GANESHHOUC	BE	24-Jul-2020	23.55	23.10	24.70	23.00	24.70	24.40	24.18	20575	4.97	105	-	-
GANGESSECU	EQ	24-Jul-2020	32.50	33.00	33.00	30.35	31.00	31.10	31.32	1710	0.54	44	1381	80.76
GARDENSILK	BE	24-Jul-2020	9.90	10.35	10.35	10.35	10.35	10.35	10.35	11304	1.17	39	-	-
GARFIBRES	EQ	24-Jul-2020	1677.45	1695.80	1725.00	1652.75	1679.95	1680.95	1689.82	11532	194.87	2011	5584	48.42
GATI	EQ	24-Jul-2020	46.35	45.85	47.00	45.30	45.80	45.80	45.72	225720	103.19	1733	126343	55.97
GAYAHWS	BE	24-Jul-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.41	1370744	5.68	271	-	-
GAYAPROJ	BE	24-Jul-2020	15.85	16.10	16.10	15.40	15.85	15.80	15.84	225716	35.76	304	-	-
GBGLOBAL	BE	24-Jul-2020	4.65	4.65	4.85	4.45	4.80	4.80	4.72	7272	0.34	38	-	-
GDL	EQ	24-Jul-2020	87.05	87.00	87.00	84.85	85.00	85.10	85.41	55101	47.06	1222	36341	65.95
GEECEE	EQ	24-Jul-2020	68.65	69.80	69.80	67.00	67.70	67.30	67.47	5093	3.44	109	4342	85.25
GEEKAYWIRE	EQ	24-Jul-2020	84.40	84.00	87.90	80.35	87.00	86.75	86.60	5770	5.00	90	4901	84.94
GENESYS	EQ	24-Jul-2020	31.00	31.25	31.25	30.00	30.70	30.55	30.39	11712	3.56	157	8638	73.75
GENUSPAPER	EQ	24-Jul-2020	5.05	5.15	5.25	4.95	5.15	5.10	5.08	181936	9.23	189	116702	64.14
GENUSPOWER	EQ	24-Jul-2020	24.45	24.70	24.70	23.30	23.55	23.65	23.78	233583	55.55	931	161366	69.08
GEOJITFSL	EQ	24-Jul-2020	39.40	39.00	39.70	38.60	39.10	39.20	39.19	365150	143.10	1255	195429	53.52
GEPIL	EQ	24-Jul-2020	497.25	492.00	498.10	484.00	488.00	486.40	489.40	16545	80.97	1432	10123	61.18
GESHIP	EQ	24-Jul-2020	212.45	211.35	217.85	211.35	215.10	215.10	214.55	259842	557.49	7934	104293	40.14
GET&D	EQ	24-Jul-2020	84.05	83.15	84.60	81.80	84.30	84.10	83.19	97661	81.25	1224	67282	68.89
GFLLIMITED	EQ	24-Jul-2020	94.80	94.25	94.25	92.25	93.20	92.75	93.12	15179	14.13	387	11187	73.70
GFSTEELS	BE	24-Jul-2020	2.75	2.80	2.85	2.80	2.85	2.85	2.84	1320	0.04	10	-	-
GHCL	EQ	24-Jul-2020	160.80	159.55	160.45	151.35	152.00	152.05	153.95	1024215	1576.80	13029	355681	34.73
GICHSGFIN	EQ	24-Jul-2020	94.75	94.15	96.40	93.25	93.45	94.00	95.02	939701	892.87	12260	158036	16.82
GICRE	EQ	24-Jul-2020	155.60	154.10	155.15	152.00	153.80	153.50	153.27	149725	229.49	2877	69096	46.15
GILLANDERS	BE	24-Jul-2020	27.50	26.50	26.50	26.50	26.50	26.50	26.50	75	0.02	1	-	-
GILLETTE	EQ	24-Jul-2020	5068.85	5094.95	5123.95	5058.00	5079.85	5067.35	5093.63	31273	1592.93	1885	25529	81.63
GINNIFILA	BE	24-Jul-2020	10.65	10.60	10.60	10.15	10.60	10.45	10.36	22746	2.36	91	-	-
GIPCL	EQ	24-Jul-2020	73.15	73.05	73.10	71.30	72.10	72.20	72.38	191649	138.72	3384	100947	52.67
GKWLIMITED	EQ	24-Jul-2020	454.40	460.00	467.95	459.90	467.95	467.95	464.36	20	0.09	7	16	80.00
GLAXO	EQ	24-Jul-2020	1466.15	1466.00	1496.00	1461.00	1479.00	1476.10	1476.69	49623	732.78	3233	39309	79.22
GLENMARK	EQ	24-Jul-2020	421.45	422.00	430.00	418.20	424.60	425.20	423.26	3690542	15620.75	65099	1027345	27.84
GLOBAL	SM	24-Jul-2020	187.00	188.00	188.00	185.50	185.50	185.50	187.48	5000	9.37	5	4000	80.00
GLOBALVECT	EQ	24-Jul-2020	54.70	54.70	55.90	53.80	54.20	54.90	54.89	14175	7.78	321	7406	52.25
GLOBE	SM	24-Jul-2020	50.50	52.90	52.90	52.65	52.90	52.85	52.83	30000	15.85	14	22000	73.33
GLOBOFFS	BE	24-Jul-2020	4.70	4.60	4.90	4.60	4.65	4.65	4.77	2050	0.10	13	-	-
GLOBUSSPR	EQ	24-Jul-2020	138.60	138.00	138.50	133.00	134.40	134.20	135.31	52295	70.76	1120	38505	73.63
GMBREW	EQ	24-Jul-2020	387.75	378.15	389.00	375.80	385.00	385.95	382.65	42803	163.78	1607	11197	26.16
GMDCLTD	EQ	24-Jul-2020	43.05	42.40	42.90	41.50	41.95	41.85	42.25	1920269	811.36	7038	568445	29.60
GMMPFAUDLR	EQ	24-Jul-2020	3998.75	4039.80	4039.80	3957.00	3990.00	3973.35	3981.91	8714	346.98	1719	5633	64.64
GMRINFRA	EQ	24-Jul-2020	21.65	21.60	22.65	21.05	22.10	22.35	22.16	33162825	7347.42	30473	10039795	30.27
GNA	EQ	24-Jul-2020	182.65	184.35	185.65	175.15	175.20	175.70	178.78	79863	142.78	2604	41252	51.65
GNFC	EQ	24-Jul-2020	163.95	162.90	164.35	160.60	161.80	161.75	162.42	972740	1579.92	13354	210723	21.66
GOACARBON	EQ	24-Jul-2020	221.50	220.50	223.95	217.10	218.00	218.25	219.68	16942	37.22	717	7250	42.79
GOCLCORP	EQ	24-Jul-2020	161.25	161.40	162.50	158.05	160.95	160.05	160.32	19004	30.47	523	11463	60.32
GODFRYPHLP	EQ	24-Jul-2020	925.00	926.20	926.25	904.20	909.40	908.80	913.51	43549	397.82	3403	22750	52.24
GODHA	SM	24-Jul-2020	25.05	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
GODREJAGRO	EQ	24-Jul-2020	464.00	462.00	462.00	450.00	455.80	455.05	455.90	139384	635.45	5256	55770	40.01
GODREJCP	EQ	24-Jul-2020	681.70	681.45	688.00	665.60	678.10	680.00	674.54	869014	5861.84	27283	286986	33.02
GODREJIND	EQ	24-Jul-2020	361.35	363.00	377.85	360.05	364.50	365.40	369.66	323154	1194.57	14178	110214	34.11
GODREJPROP	EQ	24-Jul-2020	895.35	888.40	903.20	888.25	896.50	895.90	895.72	172031	1540.91	10999	27524	16.00
GOENKA	BZ	24-Jul-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	363372	3.27	164	-	-
GOKEX	EQ	24-Jul-2020	40.05	39.50	48.05	39.50	48.05	48.05	46.08	2444159	1126.38	13393	821437	33.61
GOKUL	EQ	24-Jul-2020	15.35	15.35	16.10	14.90	16.10	16.10	15.84	24459	3.87	124	18009	73.63
GOKULAGRO	EQ	24-Jul-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	28604	4.53	125	25602	89.50
GOLDBEES	EQ	24-Jul-2020	44.50	44.66	44.98	44.61	44.94	44.92	44.82	5817194	2607.34	10807	4595351	79.00
GOLDENTOBC	EQ	24-Jul-2020	23.35	23.80	23.85	22.95	23.25	23.00	23.08	6593	1.52	99	5784	87.73
GOLDIAM	EQ	24-Jul-2020	114.05	113.85	114.65	111.00	112.70	112.10	112.32	19212	21.58	773	10674	55.56
GOLDSHARE	EQ	24-Jul-2020	4497.60	4501.00	4650.00	4501.00	4600.05	4632.15	4579.11	2926	133.98	608	2141	73.17
GOLDTECH	EQ	24-Jul-2020	7.90	8.20	8.20	7.80	8.00	7.90	7.92	14500	1.15	98	8745	60.31
GOODLUCK	EQ	24-Jul-2020	39.80	39.85	39.85	38.75	38.95	38.95	39.20	24794	9.72	308	15104	60.92
GPIL	EQ	24-Jul-2020	176.50	174.80	176.90	171.10	171.65	171.90	173.39	58547	101.52	1343	30207	51.59
GPPL	EQ	24-Jul-2020	79.95	79.30	81.25	79.20	80.50	80.45	80.23	313380	251.43	6552	160663	51.27
GPTINFRA	EQ	24-Jul-2020	26.20	26.80	26.90	25.15	26.05	26.10	26.05	132964	34.64	439	101960	76.68
GRANULES	EQ	24-Jul-2020	280.65	278.85	310.95	278.00	302.00	303.40	294.51	11861322	34932.30	114568	1868614	15.75
GRAPHITE	EQ	24-Jul-2020	176.75	176.90	177.00	172.55	173.25	173.20	173.82	277983	483.18	7397	160789	57.84
GRASIM	EQ	24-Jul-2020	598.25	596.80	596.80	581.60	582.65	582.70	586.22	1250674	7331.69	28405	385524	30.83
GRAVITA	EQ	24-Jul-2020	50.85	50.70	51.80	50.35	50.90	51.10	51.09	122062	62.36	968	61670	50.52
GREAVESCOT	EQ	24-Jul-2020	85.90	85.40	85.90	84.20	84.80	84.70	85.02	258747	219.99	4160	115815	44.76
GREENLAM	EQ	24-Jul-2020	715.70	722.55	722.55	697.00	716.95	708.90	706.15	4379	30.92	623	596	13.61
GREENPANEL	BE	24-Jul-2020	38.75	37.20	38.80	36.90	37.90	38.30	37.98	24124	9.16	89	-	-
GREENPLY	EQ	24-Jul-2020	85.15	84.75	86.90	84.75	85.90	85.50	85.77	91616	78.58	1383	46148	50.37
GREENPOWER	EQ	24-Jul-2020	2.25	2.25	2.25	2.15	2.20	2.15	2.18	2152591	46.93	1192	1274090	59.19
GRINDWELL	EQ	24-Jul-2020	492.95	495.00	495.00	480.15	483.00	482.30	483.98	20372	98.60	872	12949	63.56
GROBTEA	EQ	24-Jul-2020	389.75	383.05	399.90	383.05	398.50	398.55	392.43	322	1.26	25	239	74.22
GRPLTD	EQ	24-Jul-2020	650.10	662.00	780.00	662.00	725.00	714.45	748.90	14248	106.70	1689	3637	25.53
GRSE	EQ	24-Jul-2020	197.90	197.00	204.90	193.20	204.00	201.85	200.11	527764	1056.13	8561	173869	32.94
GSCLCEMENT	EQ	24-Jul-2020	30.75	30.75	30.80	29.90	30.05	30.15	30.22	112067	33.86	869	59243	52.86
GSFC	EQ	24-Jul-2020	60.85	60.00	60.90	59.20	59.85	60.10	60.09	752453	452.17	3277	263429	35.01
GSPL	EQ	24-Jul-2020	211.05	211.80	214.00	210.00	210.95	210.90	211.40	150359	317.87	2662	79390	52.80
GSS	EQ	24-Jul-2020	23.50	23.60	23.60	22.50	22.50	22.60	22.71	17537	3.98	183	12403	70.72
GTLINFRA	EQ	24-Jul-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	9442368	85.38	1438	5895259	62.43
GTNIND	BE	24-Jul-2020	8.35	8.35	8.35	7.95	8.15	8.15	8.07	251	0.02	4	-	-
GTPL	EQ	24-Jul-2020	90.10	92.00	94.60	89.00	94.60	94.60	93.27	473672	441.79	3433	271576	57.33
GUFICBIO	EQ	24-Jul-2020	86.20	85.95	92.00	84.60	90.00	90.10	89.36	459468	410.57	5172	157943	34.38
GUJALKALI	EQ	24-Jul-2020	332.20	330.00	332.10	326.05	327.00	327.00	327.74	40083	131.37	2098	28751	71.73
GUJAPOLLO	EQ	24-Jul-2020	172.55	174.00	174.90	166.25	172.70	172.15	171.09	3714	6.35	440	1927	51.88
GUJGASLTD	EQ	24-Jul-2020	299.95	300.00	300.00	291.75	293.00	293.70	293.83	592926	1742.20	16480	379235	63.96
GUJRAFFIA	BE	24-Jul-2020	10.20	10.20	10.20	10.20	10.20	10.20	10.20	652	0.07	5	-	-
GULFOILLUB	EQ	24-Jul-2020	593.55	593.55	593.55	578.50	585.00	583.05	583.98	6895	40.27	691	3514	50.96
GULFPETRO	EQ	24-Jul-2020	43.55	43.55	45.40	42.75	43.30	43.20	43.83	44983	19.72	831	27855	61.92
GULPOLY	EQ	24-Jul-2020	37.70	38.30	38.55	35.85	36.50	36.00	36.59	73825	27.01	539	62417	84.55
GVKPIL	EQ	24-Jul-2020	2.45	2.45	2.50	2.35	2.35	2.35	2.40	22481257	540.61	3637	8297656	36.91
HAL	EQ	24-Jul-2020	931.65	924.95	936.35	906.00	911.00	909.70	914.75	266491	2437.72	11452	65864	24.72
HARITASEAT	EQ	24-Jul-2020	388.10	401.05	401.05	384.00	387.50	387.95	388.63	7631	29.66	656	5753	75.39
HARRMALAYA	EQ	24-Jul-2020	84.40	84.80	85.95	82.00	83.70	83.25	83.74	61802	51.75	1144	29774	48.18
HATHWAY	BE	24-Jul-2020	51.50	48.95	48.95	48.95	48.95	48.95	48.95	165968	81.24	1910	-	-
HATSUN	EQ	24-Jul-2020	663.00	662.95	679.00	660.35	660.50	666.35	668.86	12215	81.70	1109	5989	49.03
HAVELLS	EQ	24-Jul-2020	605.65	604.00	612.65	595.20	604.05	606.70	604.11	3175101	19181.06	49262	517692	16.30
HAVISHA	BE	24-Jul-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.65	95025	0.62	40	-	-
HBLPOWER	EQ	24-Jul-2020	16.00	15.95	16.00	15.30	15.50	15.50	15.68	725557	113.75	1741	311696	42.96
HCC	EQ	24-Jul-2020	5.90	5.95	6.05	5.90	5.90	5.90	5.96	4235765	252.29	6415	2835182	66.93
HCG	EQ	24-Jul-2020	124.75	124.65	125.00	124.30	124.65	124.65	124.52	57645	71.78	491	49676	86.18
HCL-INSYS	BE	24-Jul-2020	8.95	8.80	9.05	8.70	9.00	9.05	8.89	170664	15.17	517	-	-
HCLTECH	EQ	24-Jul-2020	652.85	641.00	684.80	640.90	683.50	679.95	665.76	12365729	82325.73	160216	3651246	29.53
HDFC	EQ	24-Jul-2020	1875.80	1854.00	1857.80	1817.00	1841.00	1841.30	1834.05	3309356	60695.32	148129	1143925	34.57
HDFCAMC	EQ	24-Jul-2020	2494.65	2480.00	2489.50	2451.00	2465.00	2465.25	2463.92	299311	7374.79	19515	204895	68.46
HDFCBANK	EQ	24-Jul-2020	1130.40	1122.90	1122.90	1101.25	1120.00	1119.10	1112.21	9799222	108988.05	166565	2731880	27.88
HDFCLIFE	EQ	24-Jul-2020	622.70	617.00	624.90	615.50	623.00	622.40	619.91	2789581	17292.96	63514	1772870	63.55
HDFCMFGETF	EQ	24-Jul-2020	4573.25	4600.00	4600.00	4572.00	4594.00	4593.60	4588.38	16419	753.37	1059	13499	82.22
HDFCNIFETF	EQ	24-Jul-2020	1163.74	1163.74	1167.81	1150.59	1159.22	1160.36	1158.63	1267	14.68	121	866	68.35
HDFCSENETF	EQ	24-Jul-2020	4023.07	4019.99	4019.99	3960.00	3981.00	3982.59	3985.95	125	4.98	22	89	71.20
HDIL	BZ	24-Jul-2020	2.95	3.05	3.05	2.85	2.95	2.95	2.95	234678	6.93	271	-	-
HEG	EQ	24-Jul-2020	814.05	810.00	814.95	796.00	800.00	801.65	805.12	201322	1620.89	10660	60585	30.09
HEIDELBERG	EQ	24-Jul-2020	176.25	176.50	177.00	172.50	173.00	173.35	173.47	207071	359.21	3472	122072	58.95
HERCULES	EQ	24-Jul-2020	81.70	80.50	82.30	78.50	79.75	79.80	80.55	48108	38.75	1098	27990	58.18
HERITGFOOD	EQ	24-Jul-2020	321.60	320.00	326.50	305.55	306.95	309.15	308.74	133131	411.03	2327	92076	69.16
HEROMOTOCO	EQ	24-Jul-2020	2771.20	2753.00	2795.00	2728.10	2739.00	2740.70	2754.57	701473	19322.55	35575	114833	16.37
HESTERBIO	EQ	24-Jul-2020	1300.50	1300.00	1306.90	1275.00	1297.00	1298.00	1290.14	5698	73.51	646	3466	60.83
HEXATRADEX	BE	24-Jul-2020	18.00	18.50	18.90	17.15	18.85	18.85	18.55	127147	23.59	114	-	-
HEXAWARE	EQ	24-Jul-2020	356.25	355.10	363.00	355.00	358.65	358.70	357.84	858658	3072.66	13456	459775	53.55
HFCL	EQ	24-Jul-2020	12.75	12.70	12.80	12.20	12.40	12.40	12.44	2001142	248.91	2958	1412946	70.61
HGINFRA	EQ	24-Jul-2020	190.85	191.00	192.95	185.00	189.50	188.20	188.87	29166	55.08	1139	13267	45.49
HGS	EQ	24-Jul-2020	719.25	719.25	721.60	708.95	715.60	715.30	714.90	8350	59.69	612	5853	70.10
HHOF1140RD	MF	24-Jul-2020	6.82	6.90	6.90	6.90	6.90	6.90	6.90	1000	0.07	1	1000	100.00
HHOF1140RG	MF	24-Jul-2020	7.09	6.85	7.05	6.85	7.05	7.05	6.94	18299	1.27	11	18299	100.00
HIKAL	EQ	24-Jul-2020	127.95	126.10	140.70	124.00	138.00	137.50	135.12	4408352	5956.50	32725	1222154	27.72
HIL	EQ	24-Jul-2020	1298.15	1275.00	1286.95	1260.00	1268.00	1264.85	1271.17	18369	233.50	1837	10048	54.70
HILTON	EQ	24-Jul-2020	9.15	9.15	9.50	8.75	9.40	9.30	9.10	15412	1.40	80	11337	73.56
HIMATSEIDE	EQ	24-Jul-2020	65.30	64.85	66.60	62.80	64.80	64.50	65.38	475626	310.96	3395	229104	48.17
HINDALCO	EQ	24-Jul-2020	162.00	159.95	160.95	154.30	156.40	156.20	156.50	15793429	24716.89	75118	3493947	22.12
HINDCOMPOS	EQ	24-Jul-2020	165.70	163.45	169.85	162.60	164.95	165.00	166.26	6879	11.44	623	3153	45.84
HINDCOPPER	EQ	24-Jul-2020	37.10	36.70	37.10	35.70	36.35	36.15	36.30	1165721	423.20	3982	418675	35.92
HINDMOTORS	EQ	24-Jul-2020	5.65	5.55	5.70	5.55	5.60	5.60	5.60	168511	9.44	375	95413	56.62
HINDNATGLS	BE	24-Jul-2020	31.35	30.50	31.00	30.50	31.00	31.00	30.95	2043	0.63	18	-	-
HINDOILEXP	EQ	24-Jul-2020	67.80	69.75	70.60	66.90	68.60	68.65	69.06	550603	380.22	5241	350115	63.59
HINDPETRO	EQ	24-Jul-2020	232.05	231.50	233.70	223.50	228.00	228.40	227.55	6500456	14791.47	50289	1486357	22.87
HINDUNILVR	EQ	24-Jul-2020	2211.35	2200.00	2220.00	2168.05	2209.00	2209.30	2192.34	4203390	92152.53	143884	1658195	39.45
HINDZINC	EQ	24-Jul-2020	207.40	208.95	209.75	197.00	200.00	200.20	202.24	3084150	6237.25	33594	1286508	41.71
HIRECT	EQ	24-Jul-2020	117.10	117.00	119.20	116.55	117.50	118.10	118.17	13386	15.82	443	11418	85.30
HISARMETAL	EQ	24-Jul-2020	65.90	66.40	66.70	63.65	64.10	64.30	64.32	2014	1.30	50	1472	73.09
HITECH	EQ	24-Jul-2020	113.30	111.15	113.00	108.20	109.75	110.15	110.37	6656	7.35	86	5205	78.20
HITECHCORP	EQ	24-Jul-2020	76.40	75.25	77.50	75.25	75.25	75.30	75.39	1871	1.41	33	1307	69.86
HITECHGEAR	EQ	24-Jul-2020	104.80	105.95	109.00	105.05	107.00	106.75	105.84	3385	3.58	100	2593	76.60
HLVLTD	EQ	24-Jul-2020	4.80	4.80	4.90	4.65	4.80	4.75	4.79	83668	4.01	174	50967	60.92
HMT	BZ	24-Jul-2020	17.00	17.00	17.50	16.30	17.00	16.95	16.86	10596	1.79	82	-	-
HMVL	EQ	24-Jul-2020	50.20	50.50	50.95	49.15	50.00	49.60	49.87	15164	7.56	266	9384	61.88
HNDFDS	EQ	24-Jul-2020	646.05	659.95	693.05	620.20	681.50	683.10	668.53	43810	292.88	3588	19754	45.09
HNGSNGBEES	EQ	24-Jul-2020	353.53	355.65	355.65	343.01	352.97	351.17	351.15	640	2.25	88	391	61.09
HONAUT	EQ	24-Jul-2020	27977.00	28050.00	28299.95	27668.20	27760.00	27725.90	27824.57	4983	1386.50	1369	3917	78.61
HONDAPOWER	EQ	24-Jul-2020	998.10	1003.50	1017.40	994.55	1003.00	1007.35	1004.65	2346	23.57	374	1244	53.03
HOTELRUGBY	BE	24-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	11331	0.12	24	-	-
HOVS	EQ	24-Jul-2020	39.90	41.85	41.85	40.00	41.00	41.20	40.93	50426	20.64	524	22845	45.30
HPIL	SM	24-Jul-2020	43.05	44.00	44.00	44.00	44.00	44.00	44.00	3000	1.32	1	3000	100.00
HPL	EQ	24-Jul-2020	35.15	35.15	35.15	33.40	33.40	33.40	33.74	142206	47.99	945	109235	76.81
HSCL	EQ	24-Jul-2020	46.55	46.00	46.50	45.20	45.60	45.50	45.75	1033466	472.82	5175	489087	47.32
HSIL	EQ	24-Jul-2020	58.10	57.05	59.65	55.35	56.05	56.00	57.52	777645	447.27	4149	423784	54.50
HTMEDIA	EQ	24-Jul-2020	12.60	12.50	12.75	12.30	12.75	12.65	12.55	60920	7.64	144	45729	75.06
HUBTOWN	EQ	24-Jul-2020	11.10	11.20	11.25	10.80	10.80	10.90	11.02	23961	2.64	140	20137	84.04
HUDCO	EQ	24-Jul-2020	35.00	35.10	36.00	34.35	34.65	34.75	35.02	2898158	1014.80	9000	795305	27.44
HUDCO	N2	24-Jul-2020	1239.90	1239.00	1239.00	1239.00	1239.00	1239.00	1239.00	10	0.12	1	10	100.00
HUDCO	N3	24-Jul-2020	1090.45	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	751	8.16	8	751	100.00
HUDCO	N4	24-Jul-2020	1086.00	1092.00	1093.00	1088.00	1093.00	1093.00	1090.58	380	4.14	6	200	52.63
HUDCO	N5	24-Jul-2020	1212.99	1214.85	1214.85	1214.85	1214.85	1214.85	1214.85	50	0.61	1	50	100.00
HUDCO	N6	24-Jul-2020	1163.69	1095.01	1095.01	1074.00	1074.00	1074.00	1075.21	1000	10.75	4	1000	100.00
HUDCO	N7	24-Jul-2020	1161.01	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	30	0.35	1	30	100.00
HUDCO	N9	24-Jul-2020	1287.01	1296.95	1296.95	1290.00	1290.00	1290.00	1294.59	53	0.69	6	37	69.81
HUDCO	ND	24-Jul-2020	1355.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	5	0.07	1	5	100.00
HUDCO	NE	24-Jul-2020	1463.04	1470.00	1470.00	1463.00	1466.00	1466.15	1466.60	356	5.22	32	216	60.67
IBMFNIFTY	EQ	24-Jul-2020	117.00	114.10	118.97	114.10	115.60	115.66	116.37	400	0.47	42	241	60.25
IBREALEST	EQ	24-Jul-2020	55.25	55.50	55.70	52.50	52.75	52.95	53.54	1439053	770.41	7373	762059	52.96
IBUCCREDIT	N7	24-Jul-2020	777.00	780.00	790.00	780.00	790.00	790.00	786.36	110	0.87	3	110	100.00
IBUCCREDIT	NB	24-Jul-2020	789.00	830.00	830.00	830.00	830.00	830.00	830.00	1	0.01	1	1	100.00
IBUCCREDIT	ND	24-Jul-2020	930.00	905.00	905.00	905.00	905.00	905.00	905.00	10	0.09	1	10	100.00
IBULHSGFIN	EQ	24-Jul-2020	219.25	216.00	225.75	214.00	215.25	216.10	218.94	24617887	53899.29	164926	3370044	13.69
IBULHSGFIN	N6	24-Jul-2020	950.00	950.00	950.00	950.00	950.00	950.00	950.00	25	0.24	2	25	100.00
IBULHSGFIN	N8	24-Jul-2020	823.95	800.00	800.00	800.00	800.00	800.00	800.00	20	0.16	2	20	100.00
IBULHSGFIN	NA	24-Jul-2020	720.00	718.00	736.80	718.00	736.80	736.80	731.18	67	0.49	3	67	100.00
IBULISL	BE	24-Jul-2020	47.15	47.15	47.85	45.00	45.15	45.50	45.74	72868	33.33	425	-	-
IBVENTURES	E3	24-Jul-2020	39.70	39.00	41.50	38.15	40.60	40.05	40.16	30490	12.24	187	18886	61.94
IBVENTURES	EQ	24-Jul-2020	116.75	115.50	117.20	111.50	114.00	115.40	114.55	1233046	1412.49	7902	627387	50.88
ICEMAKE	SM	24-Jul-2020	42.00	41.00	41.65	41.00	41.65	41.65	41.05	24000	9.85	3	24000	100.00
ICFL	N1	24-Jul-2020	938.00	948.00	950.00	947.00	950.00	950.00	948.14	35	0.33	5	25	71.43
ICFL	N2	24-Jul-2020	1030.22	1040.00	1040.00	1039.95	1040.00	1039.99	1039.98	354	3.68	27	354	100.00
ICFL	N3	24-Jul-2020	935.00	935.50	935.50	930.01	930.01	932.50	935.00	80	0.75	4	80	100.00
ICFL	N4	24-Jul-2020	897.00	896.00	899.00	890.00	895.00	894.99	895.59	162	1.45	15	162	100.00
ICFL	N5	24-Jul-2020	911.05	940.00	940.00	915.00	920.00	920.00	921.34	56	0.52	3	56	100.00
ICFL	N7	24-Jul-2020	913.00	913.00	913.00	890.00	890.00	890.00	905.73	104	0.94	10	104	100.00
ICFL	ND	24-Jul-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	5	0.04	1	5	100.00
ICICI500	EQ	24-Jul-2020	147.84	148.58	148.90	147.00	147.22	147.23	147.69	1235	1.82	100	756	61.21
ICICIB22	EQ	24-Jul-2020	26.60	26.60	26.60	26.17	26.20	26.26	26.33	132184	34.80	1725	65177	49.31
ICICIBANK	EQ	24-Jul-2020	392.25	388.30	388.70	372.15	382.50	381.80	380.82	52981627	201767.21	386704	15454117	29.17
ICICIBANKN	EQ	24-Jul-2020	229.58	233.25	233.25	222.58	224.61	224.95	224.77	10211	22.95	492	3766	36.88
ICICIBANKP	EQ	24-Jul-2020	124.21	124.88	125.00	121.40	125.00	123.28	123.05	6915	8.51	405	6501	94.01
ICICIGI	EQ	24-Jul-2020	1283.10	1284.00	1307.80	1275.00	1300.15	1297.55	1288.12	467801	6025.85	19919	314140	67.15
ICICIGOLD	EQ	24-Jul-2020	45.48	45.38	45.90	45.38	45.75	45.79	45.77	215173	98.49	1639	168987	78.54
ICICILIQ	EQ	24-Jul-2020	1000.00	1000.00	1000.00	999.95	1000.00	999.99	1000.00	5453	54.53	42	4190	76.84
ICICILOVOL	EQ	24-Jul-2020	91.71	93.00	93.00	90.97	91.89	91.78	91.60	57782	52.93	171	57407	99.35
ICICIM150	EQ	24-Jul-2020	59.50	59.00	59.50	59.00	59.50	59.50	59.32	535	0.32	12	535	100.00
ICICIMCAP	EQ	24-Jul-2020	58.79	60.00	60.00	58.02	58.90	58.89	58.75	6743	3.96	95	4110	60.95
ICICINF100	EQ	24-Jul-2020	121.18	123.50	123.50	115.11	121.00	120.62	120.26	3346	4.02	127	2573	76.90
ICICINIFTY	EQ	24-Jul-2020	118.19	117.80	118.40	117.00	118.20	118.18	117.59	319272	375.42	3520	264283	82.78
ICICINV20	EQ	24-Jul-2020	56.04	57.00	57.50	55.65	56.30	56.06	56.13	3570	2.00	185	2419	67.76
ICICINXT50	EQ	24-Jul-2020	26.80	27.67	27.67	26.07	26.61	26.50	26.62	6935	1.85	127	6544	94.36
ICICIPRULI	EQ	24-Jul-2020	450.80	447.70	450.00	436.10	439.30	440.00	440.93	2303790	10158.14	33491	1260171	54.70
ICICISENSX	EQ	24-Jul-2020	407.38	399.00	407.00	390.00	406.29	405.99	405.05	1669	6.76	89	1310	78.49
ICIL	EQ	24-Jul-2020	57.70	58.40	63.45	54.20	63.45	63.45	61.18	2172121	1328.81	6742	779162	35.87
ICRA	EQ	24-Jul-2020	2534.90	2534.95	2574.00	2493.00	2538.00	2543.55	2519.93	12530	315.75	458	10758	85.86
IDBI	EQ	24-Jul-2020	39.10	38.50	39.60	38.10	38.40	38.45	38.70	2284920	884.19	9049	1018353	44.57
IDBIGOLD	EQ	24-Jul-2020	4674.35	4666.05	4724.00	4651.00	4699.05	4700.25	4693.41	201	9.43	70	170	84.58
IDEA	EQ	24-Jul-2020	8.60	8.40	8.55	8.10	8.40	8.40	8.37	242282991	20272.84	185561	70908685	29.27
IDFC	EQ	24-Jul-2020	18.70	18.65	19.40	18.30	19.25	19.15	18.85	16475498	3105.99	20733	7681007	46.62
IDFCFIRSTB	EQ	24-Jul-2020	27.30	27.00	29.00	26.90	28.50	28.45	28.10	80940405	22743.84	143241	16440984	20.31
IDFCFIRSTB	N1	24-Jul-2020	5255.01	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	4	0.21	2	4	100.00
IDFCFIRSTB	N2	24-Jul-2020	10510.00	10500.00	10510.00	10400.02	10510.00	10510.00	10482.79	19	1.99	8	12	63.16
IDFCFIRSTB	N4	24-Jul-2020	10035.01	9925.01	10025.00	9925.01	10025.00	10025.00	9958.34	6	0.60	3	4	66.67
IDFCFIRSTB	N6	24-Jul-2020	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	4	0.41	1	4	100.00
IDFCFIRSTB	N9	24-Jul-2020	5216.02	5216.02	5250.00	5216.02	5250.00	5250.00	5233.01	4	0.21	2	2	50.00
IDFCFIRSTB	NA	24-Jul-2020	10450.00	10450.00	10500.00	10450.00	10500.00	10500.00	10475.00	8	0.84	2	4	50.00
IDFCFIRSTB	NB	24-Jul-2020	5100.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	14	0.72	4	14	100.00
IDFCFIRSTB	NC	24-Jul-2020	9990.00	9990.00	9990.00	9975.00	9975.00	9975.00	9982.50	8	0.80	5	8	100.00
IDFCFIRSTB	NE	24-Jul-2020	9815.00	9800.00	9800.00	9795.00	9795.00	9795.00	9795.78	26	2.55	6	26	100.00
IDFNIFTYET	EQ	24-Jul-2020	116.00	118.99	118.99	111.66	117.75	117.81	115.74	248	0.29	21	46	18.55
IEX	EQ	24-Jul-2020	173.05	173.00	177.95	172.05	174.05	174.90	174.67	889714	1554.07	11907	517700	58.19
IFBAGRO	EQ	24-Jul-2020	285.75	286.35	286.35	279.65	281.30	283.75	281.48	1947	5.48	131	1289	66.20
IFBIND	EQ	24-Jul-2020	388.85	388.90	388.90	378.00	379.85	379.15	380.41	48743	185.42	2405	33922	69.59
IFCI	EQ	24-Jul-2020	6.70	6.65	6.75	6.50	6.55	6.55	6.60	1487179	98.12	70350	780623	52.49
IFCI	NF	24-Jul-2020	1050.00	1050.00	1079.90	1050.00	1079.90	1079.90	1067.73	139	1.48	7	130	93.53
IFCI	NH	24-Jul-2020	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	1082.00	225	2.43	5	225	100.00
IFCI	NL	24-Jul-2020	1046.99	1047.00	1047.00	1047.00	1047.00	1047.00	1047.00	200	2.09	7	200	100.00
IFCI	NM	24-Jul-2020	1650.00	1506.00	1600.00	1506.00	1600.00	1600.00	1524.80	50	0.76	3	50	100.00
IFGLEXPOR	EQ	24-Jul-2020	122.35	123.30	123.65	120.00	121.95	120.45	121.16	1444	1.75	91	1198	82.96
IGARASHI	EQ	24-Jul-2020	268.60	269.65	269.65	263.00	264.00	263.80	265.05	37222	98.66	1691	22032	59.19
IGL	EQ	24-Jul-2020	414.15	413.00	415.55	403.10	408.05	407.55	407.82	3081562	12567.22	45233	1277262	41.45
IGPL	EQ	24-Jul-2020	162.90	163.00	163.20	154.80	157.35	158.30	156.77	30403	47.66	1182	19540	64.27
IIFCL	N1	24-Jul-2020	1267.00	1271.00	1275.00	1271.00	1275.00	1275.00	1273.00	100	1.27	2	50	50.00
IIFL	EQ	24-Jul-2020	75.20	74.00	74.50	72.70	73.75	73.70	73.77	390595	288.15	2741	252806	64.72
IIFL	N4	24-Jul-2020	999.99	1000.00	1001.00	1000.00	1000.00	1000.15	1000.11	269	2.69	18	269	100.00
IIFL	N5	24-Jul-2020	1036.50	1036.80	1036.80	1036.80	1036.80	1036.80	1036.80	40	0.41	2	40	100.00
IIFL	N6	24-Jul-2020	977.00	974.90	974.95	974.90	974.95	974.95	974.92	17	0.17	3	17	100.00
IIFL	N8	24-Jul-2020	1085.60	1085.90	1085.90	1085.90	1085.90	1085.90	1085.90	500	5.43	1	500	100.00
IIFLSEC	EQ	24-Jul-2020	44.85	44.45	45.25	43.30	43.55	43.70	44.00	806550	354.85	2931	384616	47.69
IIFLWAM	EQ	24-Jul-2020	987.80	1017.00	1017.00	966.35	987.00	985.10	979.32	7075	69.29	837	4502	63.63
IITL	EQ	24-Jul-2020	54.80	54.80	57.40	52.10	56.00	56.00	55.59	9045	5.03	100	4447	49.17
IL&FSENGG	BZ	24-Jul-2020	4.10	4.10	4.30	4.10	4.30	4.30	4.29	41257	1.77	78	-	-
IL&FSTRANS	BZ	24-Jul-2020	1.50	1.55	1.55	1.45	1.45	1.50	1.54	245849	3.77	129	-	-
IMAGICAA	BE	24-Jul-2020	4.85	4.65	4.85	4.65	4.80	4.80	4.77	71325	3.40	104	-	-
IMFA	EQ	24-Jul-2020	173.85	177.95	177.95	162.00	169.00	168.60	169.33	10101	17.10	480	6409	63.45
IMPAL	EQ	24-Jul-2020	520.30	520.45	521.00	513.40	521.00	517.95	518.90	584	3.03	47	487	83.39
IMPEXFERRO	BE	24-Jul-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	45680	0.43	52	-	-
INDBANK	EQ	24-Jul-2020	6.95	7.00	7.00	6.55	6.80	6.75	6.75	70080	4.73	293	51166	73.01
INDHOTEL	EQ	24-Jul-2020	81.35	81.65	81.90	79.00	79.15	79.15	79.66	1953576	1556.30	14778	1098996	56.26
INDIACEM	EQ	24-Jul-2020	119.90	119.00	119.50	116.45	118.00	118.00	117.98	987619	1165.22	8673	400186	40.52
INDIAGLYCO	EQ	24-Jul-2020	281.70	279.30	282.70	274.30	276.00	276.70	278.03	293114	814.94	7437	41912	14.30
INDIAMART	EQ	24-Jul-2020	2437.15	2459.90	2510.00	2408.00	2460.00	2455.35	2463.47	429780	10587.51	40406	124261	28.91
INDIANB	EQ	24-Jul-2020	61.20	60.90	60.90	59.10	60.15	60.10	60.07	1422234	854.33	7539	473396	33.29
INDIANCARD	EQ	24-Jul-2020	93.75	91.50	93.25	91.35	91.35	91.35	91.78	148	0.14	15	103	69.59
INDIANHUME	EQ	24-Jul-2020	182.35	182.35	184.00	175.40	175.80	176.45	177.93	55732	99.16	1526	32916	59.06
INDIGO	EQ	24-Jul-2020	963.85	960.05	966.50	940.00	947.60	948.25	949.88	1355268	12873.39	36113	260810	19.24
INDIGRID	IV	24-Jul-2020	104.22	104.69	106.50	104.69	106.50	106.11	105.41	248346	261.79	110	214326	86.30
INDLMETER	BE	24-Jul-2020	12.45	13.00	13.00	11.85	13.00	13.00	12.74	2447	0.31	54	-	-
INDNIPPON	EQ	24-Jul-2020	278.05	277.00	279.55	268.00	269.00	269.60	272.02	11946	32.50	489	9809	82.11
INDOCO	EQ	24-Jul-2020	206.40	207.00	208.95	205.40	208.35	207.70	207.27	27164	56.30	768	17089	62.91
INDORAMA	EQ	24-Jul-2020	15.80	15.65	16.00	15.40	15.65	15.70	15.67	8170	1.28	78	4284	52.44
INDOSOLAR	BZ	24-Jul-2020	1.35	1.30	1.30	1.30	1.30	1.30	1.30	79993	1.04	62	-	-
INDOSTAR	EQ	24-Jul-2020	268.45	265.70	268.35	264.45	265.70	265.30	266.08	5193	13.82	309	3686	70.98
INDOTECH	EQ	24-Jul-2020	96.40	98.00	98.00	94.05	94.50	94.50	94.73	1295	1.23	74	913	70.50
INDOTHAI	BE	24-Jul-2020	17.55	17.55	17.90	17.50	17.90	17.90	17.74	2000	0.35	14	-	-
INDOWIND	BE	24-Jul-2020	3.20	3.20	3.30	3.05	3.25	3.25	3.12	22334	0.70	93	-	-
INDRAMEDCO	EQ	24-Jul-2020	51.05	50.45	50.70	49.10	49.80	49.60	49.77	187798	93.47	1534	105153	55.99
INDSWFTLAB	EQ	24-Jul-2020	35.30	34.95	36.40	34.95	36.10	36.05	35.63	50617	18.03	407	38426	75.92
INDSWFTLTD	BE	24-Jul-2020	2.60	2.60	2.70	2.50	2.55	2.55	2.51	28781	0.72	68	-	-
INDTERRAIN	EQ	24-Jul-2020	28.95	28.95	29.50	28.30	29.45	29.35	28.80	191617	55.18	751	145265	75.81
INDUSINDBK	EQ	24-Jul-2020	513.90	505.80	536.70	500.00	521.85	522.25	519.39	31278107	162456.42	349032	2931022	9.37
INEOSSTYRO	EQ	24-Jul-2020	875.50	700.40	700.40	700.40	700.40	700.40	700.40	15470	108.35	773	15470	100.00
INFIBEAM	EQ	24-Jul-2020	72.75	72.55	75.10	72.05	73.40	73.70	73.98	1573291	1163.99	3826	1183965	75.25
INFOBEAN	EQ	24-Jul-2020	90.55	91.80	91.80	88.95	89.05	89.25	89.51	8453	7.57	283	5684	67.24
INFRABEES	EQ	24-Jul-2020	324.28	326.89	326.99	318.02	321.15	321.15	321.87	67	0.22	34	40	59.70
INFRATEL	EQ	24-Jul-2020	200.70	200.00	200.00	192.30	196.15	195.70	195.69	8329780	16300.16	65799	1861886	22.35
INFY	EQ	24-Jul-2020	907.95	903.25	925.75	903.25	921.20	922.85	915.28	18209670	166669.90	240036	5807097	31.89
INGERRAND	EQ	24-Jul-2020	621.85	621.90	626.00	615.50	619.05	620.35	619.44	5115	31.68	623	2292	44.81
INNOVANA	SM	24-Jul-2020	92.00	96.60	96.60	91.00	91.00	91.40	92.06	31000	28.54	7	30000	96.77
INNOVATIVE	SM	24-Jul-2020	6.65	6.85	6.85	6.85	6.85	6.85	6.85	3000	0.21	1	3000	100.00
INOXLEISUR	EQ	24-Jul-2020	242.15	238.20	241.30	233.00	239.15	239.90	236.96	190168	450.62	5617	78647	41.36
INOXWIND	EQ	24-Jul-2020	36.15	36.15	36.70	35.65	36.25	36.25	36.21	37724	13.66	307	31998	84.82
INSECTICID	EQ	24-Jul-2020	451.00	449.90	454.75	432.00	437.00	436.95	444.63	101271	450.28	5455	28690	28.33
INSPIRISYS	EQ	24-Jul-2020	29.45	28.25	29.80	28.25	29.00	28.60	28.92	5379	1.56	151	3531	65.64
INTEGRA	BE	24-Jul-2020	1.40	1.45	1.45	1.40	1.45	1.45	1.42	27431	0.39	23	-	-
INTELLECT	EQ	24-Jul-2020	155.15	162.90	162.90	147.40	150.00	150.00	153.75	1155056	1775.91	7916	493556	42.73
INTENTECH	EQ	24-Jul-2020	32.70	33.00	33.70	31.35	31.95	31.65	32.43	44895	14.56	298	41028	91.39
INVENTURE	EQ	24-Jul-2020	17.00	16.85	16.90	16.75	16.75	16.75	16.85	23312	3.93	113	7410	31.79
IOB	EQ	24-Jul-2020	10.80	10.70	10.90	10.55	10.70	10.70	10.70	1997265	213.76	2397	1226730	61.42
IOC	EQ	24-Jul-2020	94.30	93.90	94.60	91.80	92.90	92.80	92.95	22611546	21017.67	58247	2759677	12.20
IOLCP	EQ	24-Jul-2020	737.85	735.00	754.90	721.00	741.45	739.60	741.24	1655855	12273.89	47858	337221	20.37
IPCALAB	EQ	24-Jul-2020	1788.65	1771.00	1797.90	1753.25	1783.85	1782.75	1781.30	113462	2021.09	12697	58396	51.47
IRB	EQ	24-Jul-2020	119.85	119.00	125.40	118.30	122.15	122.55	122.96	6052974	7442.61	39071	1789073	29.56
IRBINVIT	IV	24-Jul-2020	42.08	42.40	42.64	42.30	42.49	42.49	42.47	32500	13.80	13	32500	100.00
IRCON	EQ	24-Jul-2020	93.25	92.05	94.70	91.85	93.55	93.55	93.56	1532723	1434.09	8829	409833	26.74
IRCTC	EQ	24-Jul-2020	1371.50	1365.10	1372.00	1356.00	1358.00	1357.85	1361.57	376199	5122.20	24094	164570	43.75
IREDA	N5	24-Jul-2020	1395.30	1326.30	1326.30	1326.30	1326.30	1326.30	1326.30	25	0.33	1	25	100.00
IREDA	N7	24-Jul-2020	1261.00	1261.72	1261.72	1261.72	1261.72	1261.72	1261.72	5	0.06	1	5	100.00
IRFC	N1	24-Jul-2020	1123.89	1123.90	1123.90	1123.80	1123.80	1123.80	1123.85	20	0.22	2	20	100.00
IRFC	N2	24-Jul-2020	1266.00	1275.00	1298.90	1275.00	1280.00	1280.00	1279.78	1211	15.50	16	1208	99.75
IRFC	N3	24-Jul-2020	1122.00	1122.00	1122.00	1106.10	1106.10	1108.09	1108.37	512	5.67	5	510	99.61
IRFC	N7	24-Jul-2020	1269.99	1269.99	1269.99	1269.90	1269.90	1269.90	1269.98	1170	14.86	14	1170	100.00
IRFC	N9	24-Jul-2020	1185.00	1187.00	1187.00	1187.00	1187.00	1187.00	1187.00	25	0.30	1	25	100.00
IRFC	NA	24-Jul-2020	1322.30	1325.00	1325.00	1320.00	1320.00	1320.01	1320.53	1530	20.20	18	1530	100.00
IRFC	NC	24-Jul-2020	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	1320.00	125	1.65	1	125	100.00
IRFC	NE	24-Jul-2020	1350.00	1348.00	1387.70	1345.00	1387.70	1387.70	1349.82	560	7.56	8	560	100.00
IRFC	NK	24-Jul-2020	1332.00	1340.00	1340.00	1340.00	1340.00	1340.00	1340.00	50	0.67	1	50	100.00
IRFC	NN	24-Jul-2020	1155.33	1160.05	1175.00	1160.05	1175.00	1175.00	1173.13	160	1.88	2	160	100.00
IRFC	NO	24-Jul-2020	1306.95	1304.00	1304.00	1295.00	1295.00	1296.33	1299.12	1871	24.31	10	1670	89.26
ISEC	EQ	24-Jul-2020	541.00	538.00	546.70	532.20	537.15	537.60	538.19	324551	1746.69	10169	123889	38.17
ISFT	BE	24-Jul-2020	66.65	69.00	69.75	65.00	69.45	69.45	67.88	6200	4.21	72	-	-
ISMTLTD	BE	24-Jul-2020	4.85	4.85	5.00	4.65	5.00	5.00	4.89	34461	1.69	54	-	-
ITC	EQ	24-Jul-2020	200.70	201.00	201.70	197.30	199.85	199.60	199.62	60185503	120142.97	167322	38098300	63.30
ITDC	EQ	24-Jul-2020	223.95	223.00	225.95	221.00	221.30	222.00	222.97	18039	40.22	951	7676	42.55
ITDCEM	EQ	24-Jul-2020	47.75	47.00	47.50	46.40	47.10	46.95	46.88	167769	78.65	1947	96514	57.53
ITI	EQ	24-Jul-2020	132.25	134.45	142.50	125.00	137.80	138.25	134.86	10237472	13806.25	98931	2048861	20.01
IVC	BE	24-Jul-2020	3.30	3.40	3.40	3.15	3.15	3.15	3.17	62100	1.97	103	-	-
IVP	EQ	24-Jul-2020	38.65	40.85	42.50	40.05	42.50	42.50	42.11	9649	4.06	140	9260	95.97
IVZINGOLD	EQ	24-Jul-2020	4599.60	4607.75	4650.00	4554.00	4650.00	4632.65	4603.23	197	9.07	61	122	61.93
IZMO	EQ	24-Jul-2020	22.50	23.40	23.40	21.75	23.15	22.85	22.60	15315	3.46	296	5526	36.08
J&KBANK	EQ	24-Jul-2020	16.70	16.50	16.80	16.40	16.70	16.65	16.60	1316836	218.60	2027	719508	54.64
JAGRAN	EQ	24-Jul-2020	39.80	39.20	39.75	39.00	39.30	39.25	39.39	401773	158.26	1335	298469	74.29
JAGSNPHARM	EQ	24-Jul-2020	39.95	39.20	40.20	39.20	39.50	39.70	39.62	12980	5.14	217	6785	52.27
JAIBALAJI	EQ	24-Jul-2020	19.75	19.15	20.45	19.15	19.25	19.25	19.45	8805	1.71	109	4751	53.96
JAICORPLTD	EQ	24-Jul-2020	93.00	92.00	94.40	91.55	92.25	92.55	92.98	1819549	1691.82	9395	242484	13.33
JAIHINDPRO	BZ	24-Jul-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	1300	0.02	8	-	-
JAINSTUDIO	BE	24-Jul-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	4980	0.25	19	-	-
JAMNAAUTO	EQ	24-Jul-2020	29.90	29.90	30.70	29.50	30.05	30.15	30.18	1567791	473.21	3720	625121	39.87
JASH	EQ	24-Jul-2020	149.60	151.30	151.55	146.00	149.00	150.45	148.31	8531	12.65	75	6893	80.80
JAYAGROGN	EQ	24-Jul-2020	91.20	92.05	95.75	92.00	95.75	95.65	95.26	36203	34.49	848	26102	72.10
JAYBARMARU	EQ	24-Jul-2020	180.35	177.30	179.10	175.00	176.45	176.15	176.39	12618	22.26	503	7044	55.83
JAYNECOIND	BE	24-Jul-2020	3.25	3.25	3.30	3.10	3.30	3.25	3.22	9701	0.31	32	-	-
JAYSREETEA	EQ	24-Jul-2020	56.15	56.70	56.70	54.50	54.85	55.00	55.54	138634	76.99	1268	73340	52.90
JBCHEPHARM	EQ	24-Jul-2020	718.30	717.00	750.00	715.00	728.40	729.50	732.80	511994	3751.88	15035	226483	44.24
JBFIND	BE	24-Jul-2020	9.20	9.65	9.65	9.05	9.40	9.50	9.43	31811	3.00	81	-	-
JBMA	EQ	24-Jul-2020	196.15	192.50	196.30	192.00	195.00	194.40	193.90	12127	23.51	614	6747	55.64
JCHAC	EQ	24-Jul-2020	2124.10	2128.00	2144.00	2095.00	2108.00	2105.50	2109.48	4087	86.21	697	2394	58.58
JETAIRWAYS	BZ	24-Jul-2020	29.10	30.55	30.55	30.55	30.55	30.55	30.55	79728	24.36	363	-	-
JETKNIT	SM	24-Jul-2020	21.00	21.00	21.00	21.00	21.00	21.00	21.00	1500	0.32	1	1500	100.00
JHS	BE	24-Jul-2020	13.20	13.50	13.60	12.60	13.50	13.45	13.15	45699	6.01	173	-	-
JINDALPHOT	EQ	24-Jul-2020	12.40	12.40	12.40	12.30	12.30	12.40	12.38	4438	0.55	20	4438	100.00
JINDALPOLY	EQ	24-Jul-2020	371.25	371.25	374.20	362.90	367.05	368.85	368.67	46362	170.92	2296	25303	54.58
JINDALSAW	EQ	24-Jul-2020	57.30	56.60	57.65	56.20	57.00	56.75	56.80	776600	441.14	4057	263939	33.99
JINDALSTEL	EQ	24-Jul-2020	171.75	170.70	170.85	165.60	168.50	167.75	167.73	7153977	11999.18	49051	2209258	30.88
JINDRILL	BE	24-Jul-2020	70.30	67.50	70.45	67.20	69.65	69.40	69.10	2852	1.97	43	-	-
JINDWORLD	EQ	24-Jul-2020	44.85	44.85	45.00	44.00	45.00	44.70	44.69	3012	1.35	70	2800	92.96
JISLDVREQS	BE	24-Jul-2020	10.55	10.50	10.50	10.05	10.15	10.20	10.21	26283	2.68	120	-	-
JISLJALEQS	BE	24-Jul-2020	11.20	10.85	10.95	10.65	10.80	10.80	10.78	992020	106.92	1784	-	-
JITFINFRA	BE	24-Jul-2020	6.10	6.05	6.05	5.80	5.80	5.80	5.84	5157	0.30	24	-	-
JIYAECO	EQ	24-Jul-2020	13.10	12.75	13.55	12.45	13.40	13.30	12.78	168608	21.55	556	114188	67.72
JKCEMENT	EQ	24-Jul-2020	1535.75	1549.00	1568.00	1483.90	1504.90	1503.65	1526.73	78408	1197.08	7091	25844	32.96
JKIL	EQ	24-Jul-2020	90.90	90.10	90.90	88.90	89.35	89.35	89.71	84829	76.10	1599	59912	70.63
JKLAKSHMI	EQ	24-Jul-2020	279.70	279.50	281.90	275.30	279.10	279.90	277.64	116053	322.21	3789	52722	45.43
JKPAPER	EQ	24-Jul-2020	99.70	99.10	100.85	98.70	98.95	99.75	99.58	1051325	1046.86	6293	272635	25.93
JKTYRE	EQ	24-Jul-2020	66.35	65.70	65.70	64.30	64.95	64.90	65.05	427229	277.90	3048	167704	39.25
JMA	EQ	24-Jul-2020	26.10	26.95	26.95	24.45	24.70	25.40	25.34	5591	1.42	97	4306	77.02
JMCPROJECT	EQ	24-Jul-2020	49.30	49.10	50.00	48.15	48.30	48.50	48.64	66699	32.45	664	37672	56.48
JMFINANCIL	EQ	24-Jul-2020	79.35	78.95	79.85	77.10	77.50	77.45	78.00	512783	399.97	8562	235095	45.85
JMTAUTOLTD	BE	24-Jul-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	807705	31.90	659	-	-
JOCIL	EQ	24-Jul-2020	161.95	158.65	176.25	158.60	173.00	170.95	171.12	67524	115.55	1502	39717	58.82
JPASSOCIAT	EQ	24-Jul-2020	2.80	2.90	2.90	2.70	2.85	2.90	2.86	29397126	840.54	5675	16560342	56.33
JPINFRATEC	BE	24-Jul-2020	1.50	1.50	1.55	1.45	1.45	1.45	1.50	1444836	21.70	563	-	-
JPOLYINVST	BE	24-Jul-2020	14.75	14.15	14.70	14.15	14.70	14.70	14.51	236	0.03	6	-	-
JPPOWER	EQ	24-Jul-2020	2.00	2.10	2.10	1.95	2.00	2.00	2.07	23309771	481.56	4100	12384453	53.13
JSL	EQ	24-Jul-2020	38.75	38.75	38.75	37.30	37.65	37.75	38.02	299625	113.91	1560	197087	65.78
JSLHISAR	EQ	24-Jul-2020	71.60	71.00	71.60	69.70	71.40	70.90	70.95	209862	148.90	1255	129955	61.92
JSWENERGY	EQ	24-Jul-2020	46.65	46.05	46.75	45.35	45.60	45.50	45.73	324732	148.51	2458	192788	59.37
JSWHL	EQ	24-Jul-2020	1919.95	1948.00	1948.00	1893.55	1901.00	1898.85	1902.64	358	6.81	71	305	85.20
JSWSTEEL	EQ	24-Jul-2020	209.35	206.00	211.60	203.25	204.00	205.00	206.75	8215298	16985.50	47055	1850733	22.53
JTEKTINDIA	EQ	24-Jul-2020	66.80	66.20	66.65	65.40	66.00	65.70	65.96	131032	86.43	1214	85148	64.98
JUBILANT	EQ	24-Jul-2020	746.55	740.00	759.00	728.10	750.50	752.60	749.98	557984	4184.78	17478	201683	36.14
JUBLFOOD	EQ	24-Jul-2020	1744.35	1725.00	1751.95	1710.00	1723.35	1725.85	1727.03	585504	10111.86	22642	82171	14.03
JUBLINDS	EQ	24-Jul-2020	106.55	107.00	107.00	104.50	106.85	106.30	105.92	11133	11.79	296	5358	48.13
JUMPNET	EQ	24-Jul-2020	73.20	72.00	75.95	72.00	73.00	73.20	73.87	773573	571.41	6899	338829	43.80
JUNIORBEES	EQ	24-Jul-2020	278.51	279.00	279.85	267.40	276.78	275.58	275.97	49402	136.34	2001	27118	54.89
JUSTDIAL	EQ	24-Jul-2020	377.80	378.05	379.15	368.00	369.50	369.85	371.46	1943211	7218.18	24457	341250	17.56
JVLAGRO	BZ	24-Jul-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	73949	0.70	32	-	-
JYOTHYLAB	EQ	24-Jul-2020	123.50	123.00	125.20	120.10	123.20	123.40	122.82	425803	522.98	5999	189337	44.47
KABRAEXTRU	EQ	24-Jul-2020	48.15	48.75	49.05	47.25	47.35	47.35	47.60	15154	7.21	236	12563	82.90
KAJARIACER	EQ	24-Jul-2020	395.50	399.00	415.00	398.95	405.00	404.00	409.65	977375	4003.84	18377	187117	19.14
KAKATCEM	EQ	24-Jul-2020	140.50	140.55	140.55	138.25	139.00	139.65	139.59	4932	6.88	209	2953	59.87
KALPATPOWR	EQ	24-Jul-2020	251.50	250.00	254.00	245.90	248.60	250.50	250.03	213025	532.63	4842	97533	45.78
KALYANIFRG	BE	24-Jul-2020	132.35	131.00	132.40	131.00	132.35	132.35	131.33	234	0.31	7	-	-
KAMATHOTEL	EQ	24-Jul-2020	28.85	28.70	29.20	28.20	28.75	28.85	28.81	70622	20.34	374	57207	81.00
KAMDHENU	BE	24-Jul-2020	73.70	73.70	75.90	72.10	72.65	72.70	73.55	13678	10.06	96	-	-
KANANIIND	BE	24-Jul-2020	4.15	4.15	4.35	4.10	4.10	4.25	4.18	1467	0.06	8	-	-
KANORICHEM	EQ	24-Jul-2020	35.20	35.15	35.85	34.05	34.80	34.40	34.97	16072	5.62	291	12268	76.33
KANSAINER	EQ	24-Jul-2020	443.40	443.00	447.10	431.25	433.60	434.30	440.05	665207	2927.24	3462	599288	90.09
KAPSTON	EQ	24-Jul-2020	89.00	84.90	88.90	84.90	88.75	88.70	88.60	280	0.25	21	126	45.00
KARDA	BE	24-Jul-2020	62.70	62.30	65.80	62.00	65.80	65.80	62.39	110042	68.66	165	-	-
KARMAENG	EQ	24-Jul-2020	10.10	10.10	10.55	9.85	10.00	10.05	10.28	2649	0.27	32	2164	81.69
KARURVYSYA	EQ	24-Jul-2020	31.05	31.20	31.20	30.10	30.30	30.30	30.50	1318997	402.30	3506	877724	66.54
KAUSHALYA	BE	24-Jul-2020	0.85	0.80	0.90	0.80	0.90	0.90	0.90	70952	0.64	128	-	-
KAYA	BE	24-Jul-2020	203.15	209.35	209.35	201.10	203.00	203.45	203.65	6344	12.92	195	-	-
KCP	EQ	24-Jul-2020	56.60	56.80	59.40	56.80	58.00	57.65	58.33	936370	546.21	4019	569753	60.85
KCPSUGIND	EQ	24-Jul-2020	16.30	15.40	15.80	15.10	15.45	15.40	15.42	548928	84.62	1553	278780	50.79
KDDL	BE	24-Jul-2020	142.50	136.10	144.00	135.40	140.00	139.50	136.87	4865	6.66	72	-	-
KEC	EQ	24-Jul-2020	272.05	269.00	272.60	264.00	264.95	265.10	267.98	574760	1540.27	10880	212941	37.05
KECL	EQ	24-Jul-2020	11.10	10.85	11.30	10.85	11.20	11.10	11.05	16108	1.78	134	12639	78.46
KEI	EQ	24-Jul-2020	369.05	368.90	368.90	362.20	364.20	363.80	364.72	177213	646.33	6377	44324	25.01
KELLTONTEC	BE	24-Jul-2020	20.65	21.10	21.65	20.25	21.65	21.65	21.59	328065	70.82	373	-	-
KENNAMET	EQ	24-Jul-2020	733.70	739.60	755.00	725.85	748.00	743.80	744.04	1073	7.98	194	677	63.09
KERNEX	BE	24-Jul-2020	18.25	17.50	18.65	17.50	18.50	17.70	17.56	1216	0.21	17	-	-
KESORAMIND	EQ	24-Jul-2020	35.55	35.00	35.95	34.70	34.90	35.10	35.16	124384	43.73	741	79344	63.79
KEYFINSERV	EQ	24-Jul-2020	36.20	38.00	38.00	34.55	37.85	34.85	36.35	21	0.01	3	11	52.38
KGL	BZ	24-Jul-2020	0.50	0.45	0.50	0.45	0.45	0.45	0.45	1408592	6.39	273	-	-
KHADIM	BE	24-Jul-2020	114.60	113.25	114.95	111.70	114.50	113.60	113.28	29956	33.93	391	-	-
KHANDSE	EQ	24-Jul-2020	9.80	9.75	10.00	9.35	9.40	9.40	9.57	5373	0.51	24	2234	41.58
KHFM	SM	24-Jul-2020	23.55	24.50	25.25	24.50	25.25	25.25	24.69	33000	8.15	10	30000	90.91
KICL	EQ	24-Jul-2020	1293.60	1285.00	1298.00	1270.00	1298.00	1295.20	1289.00	260	3.35	37	240	92.31
KILITCH	BE	24-Jul-2020	87.60	88.25	88.25	86.00	87.80	87.90	86.94	4498	3.91	64	-	-
KINGFA	EQ	24-Jul-2020	405.35	411.90	472.50	405.40	440.00	443.75	448.11	84476	378.54	5634	29337	34.73
KIOCL	EQ	24-Jul-2020	103.70	108.85	108.85	107.70	108.85	108.85	108.81	10608	11.54	105	9824	92.61
KIRIINDUS	EQ	24-Jul-2020	482.35	482.00	492.00	475.00	490.00	488.75	484.40	148555	719.59	5763	49858	33.56
KIRLFER	EQ	24-Jul-2020	77.25	79.70	79.70	75.25	76.75	76.05	77.04	54266	41.81	853	34537	63.64
KIRLOSBROS	EQ	24-Jul-2020	117.65	119.00	134.00	118.70	123.20	124.65	127.30	3194328	4066.23	32333	532328	16.66
KIRLOSENG	EQ	24-Jul-2020	110.15	108.85	114.90	107.50	111.20	112.05	111.85	243236	272.06	5584	83684	34.40
KIRLOSIND	EQ	24-Jul-2020	634.95	645.00	645.00	621.45	645.00	636.60	632.96	1218	7.71	352	697	57.22
KITEX	EQ	24-Jul-2020	114.55	113.95	115.90	112.75	113.70	113.60	114.28	78825	90.08	1116	43293	54.92
KKCL	EQ	24-Jul-2020	726.55	730.00	734.00	715.10	719.00	719.00	722.39	432	3.12	228	208	48.15
KMSUGAR	EQ	24-Jul-2020	8.85	8.90	8.90	8.70	8.90	8.80	8.82	121457	10.71	226	82081	67.58
KNRCON	EQ	24-Jul-2020	208.75	207.85	211.00	205.20	209.00	208.75	208.51	60281	125.69	1629	16624	27.58
KOHINOOR	BZ	24-Jul-2020	10.60	11.10	11.10	10.20	10.70	10.65	10.58	5016	0.53	40	-	-
KOKUYOCMLN	EQ	24-Jul-2020	56.30	55.30	55.75	53.55	53.60	53.80	54.52	106542	58.09	1370	62808	58.95
KOLTEPATIL	EQ	24-Jul-2020	146.90	146.35	148.90	143.55	144.55	144.30	145.90	65813	96.02	1443	31266	47.51
KOPRAN	EQ	24-Jul-2020	40.05	38.50	40.90	38.50	39.30	39.30	39.56	168993	66.85	1693	64872	38.39
KOTAKBANK	EQ	24-Jul-2020	1374.05	1360.00	1365.00	1341.60	1350.00	1350.00	1350.37	3112388	42028.72	111863	1393598	44.78
KOTAKBKETF	EQ	24-Jul-2020	232.30	231.98	232.07	225.77	228.61	228.13	227.63	89746	204.29	787	58668	65.37
KOTAKGOLD	EQ	24-Jul-2020	446.40	446.45	450.85	446.40	450.45	449.75	448.92	178982	803.49	1512	119561	66.80
KOTAKNIFTY	EQ	24-Jul-2020	116.16	116.16	119.40	111.35	116.45	115.96	115.72	109719	126.96	512	79710	72.65
KOTAKNV20	EQ	24-Jul-2020	57.06	56.75	57.38	56.50	56.50	57.12	56.99	8830	5.03	69	7613	86.22
KOTAKPSUBK	EQ	24-Jul-2020	144.28	143.28	144.00	140.13	141.20	142.31	141.75	2325	3.30	109	2054	88.34
KOTARISUG	EQ	24-Jul-2020	13.80	13.80	14.00	13.25	13.70	13.65	13.50	34404	4.65	226	21708	63.10
KOTHARIPET	EQ	24-Jul-2020	15.95	15.75	15.95	15.60	15.90	15.85	15.70	9365	1.47	85	7008	74.83
KOTHARIPRO	EQ	24-Jul-2020	64.75	64.75	65.50	61.55	62.50	62.40	62.67	7449	4.67	153	6041	81.10
KPITTECH	EQ	24-Jul-2020	67.05	66.80	69.30	66.25	67.30	67.60	67.90	192080	130.42	1614	102742	53.49
KPRMILL	EQ	24-Jul-2020	443.75	449.90	454.00	436.10	440.00	438.80	443.49	17793	78.91	866	14523	81.62
KRBL	EQ	24-Jul-2020	257.20	254.40	255.85	251.10	251.50	252.65	253.22	115283	291.92	2099	60177	52.20
KREBSBIO	EQ	24-Jul-2020	71.95	72.95	73.25	71.10	71.85	71.80	71.87	2313	1.66	130	1761	76.13
KRIDHANINF	BE	24-Jul-2020	3.35	3.50	3.50	3.20	3.30	3.25	3.28	118645	3.90	233	-	-
KRISHANA	BE	24-Jul-2020	47.65	49.30	50.00	47.50	47.50	47.50	49.71	340	0.17	10	-	-
KSB	EQ	24-Jul-2020	523.70	521.00	526.00	515.50	516.60	519.50	520.89	7772	40.48	777	4474	57.57
KSCL	EQ	24-Jul-2020	598.20	597.50	599.80	570.80	585.00	583.40	585.29	248021	1451.63	7227	92338	37.23
KSERASERA	BE	24-Jul-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.31	3176563	9.87	972	-	-
KSL	EQ	24-Jul-2020	219.10	216.15	218.75	215.00	215.20	215.85	216.91	55608	120.62	1576	27863	50.11
KSOLVES	SM	24-Jul-2020	105.80	105.40	105.40	105.40	105.40	105.40	105.40	1200	1.26	1	1200	100.00
KTKBANK	EQ	24-Jul-2020	45.35	45.00	45.20	44.20	44.30	44.35	44.49	1558892	693.50	5840	904417	58.02
KUANTUM	EQ	24-Jul-2020	55.25	55.45	55.75	52.55	55.15	55.05	54.08	66424	35.92	818	44006	66.25
KWALITY	BE	24-Jul-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	326109	11.09	246	-	-
L&TFH	EQ	24-Jul-2020	61.95	61.25	61.60	60.50	61.35	61.15	61.04	7688777	4693.44	28352	2161296	28.11
L&TFINANCE	N8	24-Jul-2020	1087.00	1056.05	1056.05	1056.05	1056.05	1056.05	1056.05	20	0.21	2	20	100.00
L&TFINANCE	NC	24-Jul-2020	1099.00	1100.00	1100.00	1086.85	1086.85	1098.68	1099.27	90	0.99	3	85	94.44
L&TFINANCE	NO	24-Jul-2020	1080.00	1090.00	1090.00	1070.00	1070.00	1070.00	1070.53	187	2.00	2	187	100.00
L&TFINANCE	NW	24-Jul-2020	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	200	2.25	7	200	100.00
L&TFINANCE	NY	24-Jul-2020	1060.00	1070.00	1070.00	1064.00	1065.00	1064.99	1068.32	301	3.22	21	201	66.78
L&TFINANCE	Y7	24-Jul-2020	1048.00	1064.99	1065.00	1055.00	1055.00	1060.00	1061.00	5	0.05	3	4	80.00
L&TINFRA	N1	24-Jul-2020	1045.78	1050.95	1050.95	1050.95	1050.95	1050.95	1050.95	5	0.05	1	5	100.00
L&TINFRA	N2	24-Jul-2020	2031.01	2040.00	2050.00	2040.00	2050.00	2050.00	2045.00	40	0.82	3	40	100.00
L&TINFRA	N4	24-Jul-2020	2000.01	1995.05	2000.00	1995.05	2000.00	1998.20	1996.63	89	1.78	9	89	100.00
L&TINFRA	N5	24-Jul-2020	1027.99	1021.21	1021.21	1021.21	1021.21	1021.21	1021.21	15	0.15	1	15	100.00
L&TINFRA	N6	24-Jul-2020	2107.05	2103.00	2108.00	2103.00	2108.00	2107.50	2106.95	405	8.53	20	405	100.00
LAKSHVILAS	EQ	24-Jul-2020	20.90	20.70	20.70	20.20	20.35	20.30	20.35	694578	141.38	1670	403856	58.14
LALPATHLAB	EQ	24-Jul-2020	1945.50	1939.90	1949.00	1911.40	1939.00	1925.65	1925.07	38334	737.96	5804	14501	37.83
LAMBODHARA	EQ	24-Jul-2020	27.55	27.55	29.00	27.45	28.20	28.15	28.23	15295	4.32	177	11195	73.19
LAOPALA	EQ	24-Jul-2020	195.45	194.50	195.60	189.50	190.00	190.85	192.40	71963	138.45	2759	37575	52.21
LASA	BE	24-Jul-2020	43.85	44.00	44.00	41.70	43.50	43.05	42.43	44657	18.95	207	-	-
LAURUSLABS	EQ	24-Jul-2020	718.25	721.00	741.75	704.40	726.50	729.25	726.48	1820200	13223.39	42536	570384	31.34
LAXMIMACH	EQ	24-Jul-2020	2858.95	2842.20	2975.00	2800.00	2841.00	2855.70	2853.41	24341	694.55	3549	6180	25.39
LEMONTREE	EQ	24-Jul-2020	24.30	24.00	24.20	23.85	24.10	24.00	23.97	795672	190.75	2382	562671	70.72
LEXUS	ST	24-Jul-2020	21.05	22.10	22.10	22.10	22.10	22.10	22.10	5000	1.11	4	5000	100.00
LFIC	BE	24-Jul-2020	55.45	52.70	58.20	52.70	56.70	57.20	55.18	9567	5.28	93	-	-
LGBBROSLTD	EQ	24-Jul-2020	229.90	229.90	230.00	225.60	226.90	227.65	228.28	8252	18.84	394	4815	58.35
LGBFORGE	BE	24-Jul-2020	2.35	2.35	2.40	2.25	2.35	2.35	2.33	20089	0.47	42	-	-
LGHL	SM	24-Jul-2020	16.10	15.65	15.65	15.65	15.65	15.65	15.65	64000	10.02	2	64000	100.00
LIBAS	EQ	24-Jul-2020	46.65	48.00	48.00	44.00	45.00	45.45	45.78	30084	13.77	391	20456	68.00
LIBERTSHOE	EQ	24-Jul-2020	137.70	136.50	137.65	135.00	135.10	135.35	136.12	116107	158.04	2301	45325	39.04
LICHSGFIN	EQ	24-Jul-2020	273.95	271.05	277.90	268.60	272.50	272.60	273.32	3406359	9310.24	34463	445856	13.09
LICNETFGSC	EQ	24-Jul-2020	22.16	21.80	22.29	21.80	22.18	22.08	22.11	2813	0.62	58	2225	79.10
LICNETFN50	EQ	24-Jul-2020	117.16	119.80	119.80	114.33	116.50	116.50	116.17	4903	5.70	348	494	10.08
LICNETFSEN	EQ	24-Jul-2020	396.40	401.00	401.00	390.00	390.00	391.96	394.39	14	0.06	9	12	85.71
LICNFNHGP	EQ	24-Jul-2020	114.90	115.00	116.70	113.15	115.01	115.01	116.32	244	0.28	25	230	94.26
LINCOLN	EQ	24-Jul-2020	184.30	182.00	184.90	180.00	180.50	180.85	181.91	55714	101.35	1567	29279	52.55
LINCPEN	EQ	24-Jul-2020	166.45	163.00	170.00	161.40	165.15	165.60	166.49	5299	8.82	294	1441	27.19
LINDEINDIA	EQ	24-Jul-2020	661.85	668.00	670.00	651.75	663.70	659.45	659.71	81542	537.94	3548	20941	25.68
LIQUIDBEES	EQ	24-Jul-2020	999.99	999.99	1000.01	999.99	1000.01	1000.00	1000.00	954276	9542.77	3844	664112	69.59
LIQUIDETF	EQ	24-Jul-2020	1000.00	1000.04	1000.04	999.99	999.99	1000.00	1000.00	65414	654.14	443	43265	66.14
LOKESHMACH	EQ	24-Jul-2020	21.80	21.80	25.75	21.20	24.95	25.05	24.28	378189	91.84	1923	153424	40.57
LOTUSEYE	EQ	24-Jul-2020	30.45	30.00	30.85	29.60	30.00	30.00	30.11	206	0.06	15	178	86.41
LOVABLE	EQ	24-Jul-2020	51.95	52.80	52.80	50.95	51.45	51.45	51.39	13634	7.01	317	8786	64.44
LPDC	BE	24-Jul-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.47	2201	0.03	10	-	-
LSIL	BE	24-Jul-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.86	1305945	11.22	853	-	-
LT	EQ	24-Jul-2020	916.55	914.40	914.50	898.05	904.90	904.40	904.29	6059497	54795.52	165379	2220466	36.64
LTI	EQ	24-Jul-2020	2261.95	2205.65	2305.00	2205.65	2274.00	2274.40	2258.73	154741	3495.18	27359	87525	56.56
LTMFEOF2R	MF	24-Jul-2020	7.62	8.38	8.38	8.38	8.38	8.38	8.38	5000	0.42	1	5000	100.00
LTTS	EQ	24-Jul-2020	1399.40	1397.95	1449.40	1380.45	1435.00	1439.50	1408.71	338325	4766.02	9468	249116	73.63
LUMAXIND	EQ	24-Jul-2020	1335.00	1311.25	1335.00	1300.30	1302.00	1304.80	1319.75	3555	46.92	435	2172	61.10
LUMAXTECH	EQ	24-Jul-2020	100.20	98.20	100.80	97.10	98.00	97.65	98.25	43103	42.35	936	26788	62.15
LUPIN	EQ	24-Jul-2020	863.00	867.00	873.40	848.20	853.80	853.80	858.98	2150244	18470.10	41383	460308	21.41
LUXIND	EQ	24-Jul-2020	1149.45	1145.00	1215.00	1128.65	1167.80	1167.55	1172.07	92462	1083.72	6756	18632	20.15
LYKALABS	BE	24-Jul-2020	17.60	18.30	18.30	17.35	17.70	17.85	17.68	12445	2.20	61	-	-
LYPSAGEMS	EQ	24-Jul-2020	3.10	3.00	3.15	3.00	3.10	3.00	3.06	18667	0.57	48	13928	74.61
M&M	EQ	24-Jul-2020	603.35	594.10	600.95	590.10	599.00	598.70	595.66	3531712	21037.05	57125	769020	21.77
M&MFIN	EQ	24-Jul-2020	148.60	144.60	146.50	139.75	142.10	141.55	141.95	14695572	20860.05	127767	4162596	28.33
M&MFIN	N1	24-Jul-2020	1127.99	1127.99	1127.99	1100.00	1100.00	1100.00	1100.90	62	0.68	3	62	100.00
M&MFIN	N2	24-Jul-2020	1055.45	1064.00	1064.00	1056.00	1063.00	1063.00	1062.37	38	0.40	3	34	89.47
M&MFIN	N3	24-Jul-2020	1431.00	1455.00	1470.00	1452.00	1452.00	1452.00	1455.55	110	1.60	6	105	95.45
M100	EQ	24-Jul-2020	16.22	16.21	16.36	16.00	16.14	16.10	16.08	34143	5.49	240	25030	73.31
M14RG	MF	24-Jul-2020	5.02	5.06	5.06	5.06	5.06	5.06	5.06	1500	0.08	2	1500	100.00
M15RG	MF	24-Jul-2020	4.61	5.07	5.07	5.07	5.07	5.07	5.07	1000	0.05	1	1000	100.00
M17RG	MF	24-Jul-2020	4.79	4.80	5.26	4.73	5.26	5.26	5.16	25000	1.29	8	25000	100.00
M50	EQ	24-Jul-2020	110.00	108.60	109.73	107.10	109.17	109.17	108.91	1177	1.28	28	951	80.80
MAANALU	EQ	24-Jul-2020	53.90	55.45	55.75	52.90	53.95	53.75	54.08	11398	6.16	305	4633	40.65
MADHAV	EQ	24-Jul-2020	22.00	21.60	22.35	21.60	21.75	21.75	21.93	4041	0.89	21	1573	38.93
MADRASFERT	EQ	24-Jul-2020	18.40	18.45	19.00	18.10	18.50	18.50	18.51	284894	52.73	923	119494	41.94
MAGADSUGAR	EQ	24-Jul-2020	129.05	129.00	129.05	124.50	125.75	125.10	126.01	15646	19.72	380	11484	73.40
MAGMA	EQ	24-Jul-2020	26.45	26.25	27.65	25.65	27.15	26.90	26.83	1774626	476.09	3766	1008256	56.82
MAGMA	N1	24-Jul-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	1	25	100.00
MAGNUM	BE	24-Jul-2020	5.60	5.55	5.60	5.35	5.60	5.60	5.40	2967	0.16	19	-	-
MAHABANK	EQ	24-Jul-2020	11.85	12.80	12.80	12.20	12.40	12.35	12.52	18427067	2307.23	35576	8321727	45.16
MAHAPEXLTD	BE	24-Jul-2020	59.65	62.60	62.60	59.10	59.10	59.30	59.99	1056	0.63	16	-	-
MAHASTEEL	EQ	24-Jul-2020	76.10	76.80	76.80	73.00	76.30	75.85	74.66	6854	5.12	259	2973	43.38
MAHEPC	EQ	24-Jul-2020	169.45	164.90	173.90	158.00	161.30	160.90	163.90	500815	820.85	8916	208847	41.70
MAHESHWARI	EQ	24-Jul-2020	159.95	160.00	160.50	157.20	157.30	157.60	158.08	3554	5.62	137	2465	69.36
MAHICKRA	SM	24-Jul-2020	75.10	76.00	76.55	75.25	76.55	75.90	75.83	15000	11.37	10	10500	70.00
MAHINDCIE	EQ	24-Jul-2020	109.90	109.80	109.90	106.20	107.00	106.95	107.40	64432	69.20	1701	49129	76.25
MAHLIFE	EQ	24-Jul-2020	212.85	212.05	212.45	207.30	209.80	210.50	209.68	30772	64.52	1289	22339	72.60
MAHLOG	EQ	24-Jul-2020	315.40	312.10	322.05	308.05	310.00	309.95	316.00	46197	145.98	2749	30943	66.98
MAHSCOOTER	EQ	24-Jul-2020	3118.15	3108.00	3134.95	3063.00	3095.00	3086.70	3092.87	6674	206.42	1169	2042	30.60
MAHSEAMLES	EQ	24-Jul-2020	224.20	223.90	224.50	220.55	223.00	222.55	222.26	70435	156.55	1778	40938	58.12
MAITHANALL	EQ	24-Jul-2020	452.10	449.35	452.95	441.00	442.60	441.20	444.24	23123	102.72	1024	17211	74.43
MAJESCO	EQ	24-Jul-2020	447.05	469.40	469.40	469.40	469.40	469.40	469.40	5321	24.98	132	5321	100.00
MALUPAPER	EQ	24-Jul-2020	29.00	28.90	28.90	28.45	28.55	28.70	28.65	20038	5.74	121	10897	54.38
MAN50ETF	EQ	24-Jul-2020	114.00	113.70	113.70	112.65	113.70	113.70	113.18	13505	15.28	24	10748	79.59
MANAKALUCO	EQ	24-Jul-2020	7.80	7.80	8.00	7.45	7.75	7.75	7.61	21937	1.67	78	16265	74.14
MANAKCOAT	EQ	24-Jul-2020	4.20	4.20	4.20	4.00	4.00	4.00	4.10	280	0.01	5	280	100.00
MANAKSIA	EQ	24-Jul-2020	34.00	34.00	34.25	33.60	34.05	34.05	33.96	13492	4.58	150	9546	70.75
MANAKSTEEL	EQ	24-Jul-2020	10.30	10.50	10.50	9.90	9.90	10.00	10.06	7571	0.76	71	5849	77.26
MANALIPETC	EQ	24-Jul-2020	21.45	21.50	21.90	21.00	21.10	21.10	21.20	305988	64.86	903	179144	58.55
MANAPPURAM	EQ	24-Jul-2020	180.50	180.40	183.70	177.80	179.80	179.75	180.56	13603657	24562.75	77777	2034787	14.96
MANGALAM	BE	24-Jul-2020	66.10	67.10	68.00	63.50	65.80	65.40	65.96	20428	13.47	203	-	-
MANGCHEFER	EQ	24-Jul-2020	36.75	36.00	36.60	34.75	35.10	35.15	35.38	1167090	412.91	10711	625639	53.61
MANGLMCEM	EQ	24-Jul-2020	198.55	198.85	198.85	190.10	194.40	194.05	195.41	49327	96.39	1077	30822	62.49
MANGTIMBER	EQ	24-Jul-2020	7.10	6.85	7.10	6.85	7.05	7.05	7.01	2830	0.20	12	2530	89.40
MANINDS	EQ	24-Jul-2020	47.30	46.90	47.15	46.05	46.90	46.65	46.68	57634	26.90	583	36081	62.60
MANINFRA	EQ	24-Jul-2020	18.05	18.10	18.30	17.25	17.70	17.70	17.69	132926	23.51	718	86582	65.14
MANUGRAPH	BE	24-Jul-2020	9.65	9.25	9.85	9.20	9.70	9.70	9.53	5223	0.50	20	-	-
MANXT50	EQ	24-Jul-2020	267.00	268.00	268.20	264.00	264.40	264.40	265.31	19825	52.60	109	9965	50.26
MARALOVER	EQ	24-Jul-2020	11.85	11.70	12.40	11.50	12.40	12.25	11.90	3274	0.39	43	2446	74.71
MARATHON	EQ	24-Jul-2020	52.35	53.65	54.95	51.00	52.00	52.00	52.45	14229	7.46	261	10995	77.27
MARICO	EQ	24-Jul-2020	349.70	352.00	358.75	347.25	356.80	357.10	353.43	2762044	9761.78	31627	677455	24.53
MARINE	SM	24-Jul-2020	91.65	90.65	92.30	90.55	90.55	90.80	91.15	8000	7.29	4	2000	25.00
MARKSANS	EQ	24-Jul-2020	36.85	36.90	37.40	35.90	36.00	36.15	36.69	1401803	514.37	4489	876731	62.54
MARSHALL	SM	24-Jul-2020	5.85	6.05	6.10	5.75	5.75	5.75	6.04	69000	4.17	18	69000	100.00
MARUTI	EQ	24-Jul-2020	6065.95	6010.00	6047.35	5932.10	5990.50	6000.70	5985.18	793324	47481.87	78265	106961	13.48
MASFIN	EQ	24-Jul-2020	674.00	672.85	676.50	657.50	666.15	667.20	668.56	13610	90.99	1287	8521	62.61
MASKINVEST	BE	24-Jul-2020	57.50	60.00	60.35	54.65	60.35	57.35	59.50	1630	0.97	33	-	-
MASTEK	EQ	24-Jul-2020	458.10	456.90	498.00	441.60	471.00	472.30	480.64	447741	2152.00	16457	87419	19.52
MATRIMONY	EQ	24-Jul-2020	615.15	612.00	639.20	556.40	601.85	608.15	599.75	159739	958.04	7852	44822	28.06
MAWANASUG	BE	24-Jul-2020	28.40	28.40	28.50	27.40	28.25	27.90	27.67	36291	10.04	149	-	-
MAXVIL	EQ	24-Jul-2020	37.50	37.95	38.00	36.90	37.75	37.40	37.37	107283	40.09	685	67986	63.37
MAYURUNIQ	EQ	24-Jul-2020	219.25	220.45	229.00	218.00	223.60	223.25	224.39	56131	125.95	2012	24745	44.08
MAZDA	EQ	24-Jul-2020	309.25	305.30	339.25	301.05	312.20	315.50	324.71	23168	75.23	1287	5155	22.25
MBAPL	BE	24-Jul-2020	60.00	59.50	59.85	57.00	59.85	59.85	57.42	521	0.30	15	-	-
MBECL	BE	24-Jul-2020	4.80	4.65	4.85	4.65	4.85	4.80	4.77	14631	0.70	29	-	-
MBLINFRA	BE	24-Jul-2020	6.55	6.85	6.85	6.70	6.85	6.85	6.85	155818	10.67	60	-	-
MCDHOLDING	EQ	24-Jul-2020	25.35	25.35	25.40	24.65	25.25	25.25	25.07	11969	3.00	80	8235	68.80
MCDOWELL-N	EQ	24-Jul-2020	611.60	605.00	614.00	596.30	597.20	598.80	603.57	3160744	19077.39	48274	630838	19.96
MCL	SM	24-Jul-2020	75.10	78.00	78.00	78.00	78.00	78.00	78.00	1200	0.94	1	1200	100.00
MCLEODRUSS	BE	24-Jul-2020	10.50	11.00	11.00	10.65	11.00	11.00	10.99	735545	80.84	592	-	-
MCX	EQ	24-Jul-2020	1455.40	1456.00	1513.80	1445.20	1509.10	1504.60	1499.24	432489	6484.04	18688	139519	32.26
MEGASOFT	EQ	24-Jul-2020	6.75	6.75	6.75	6.55	6.60	6.60	6.61	27205	1.80	95	16560	60.87
MEGH	EQ	24-Jul-2020	59.90	59.30	60.30	58.60	59.00	59.00	59.24	1213487	718.83	4899	448344	36.95
MELSTAR	BZ	24-Jul-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1095	0.02	7	-	-
MENONBE	EQ	24-Jul-2020	38.10	38.10	39.30	37.55	38.90	38.20	38.04	13973	5.32	284	8603	61.57
MEP	BE	24-Jul-2020	19.10	18.75	19.50	18.75	19.15	18.85	19.18	25965	4.98	50	-	-
MERCATOR	BE	24-Jul-2020	0.95	0.95	0.95	0.90	0.95	0.95	0.93	445981	4.14	187	-	-
METALFORGE	BE	24-Jul-2020	4.75	4.70	4.85	4.55	4.60	4.60	4.62	5949	0.27	22	-	-
METKORE	BZ	24-Jul-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	20012	0.13	21	-	-
METROPOLIS	EQ	24-Jul-2020	1540.55	1535.00	1580.05	1520.00	1558.00	1554.35	1554.30	53809	836.35	6125	26582	49.40
MFSL	EQ	24-Jul-2020	570.10	568.30	582.30	557.30	562.95	561.45	568.83	1082561	6157.90	23928	114816	10.61
MGEL	SM	24-Jul-2020	58.55	58.40	58.40	58.40	58.40	58.40	58.40	2000	1.17	1	2000	100.00
MGL	EQ	24-Jul-2020	1028.05	1027.00	1035.30	1007.00	1024.00	1027.90	1021.69	573795	5862.41	17349	164911	28.74
MHRIL	EQ	24-Jul-2020	160.80	161.35	161.95	158.10	159.45	159.45	160.02	14860	23.78	694	8767	59.00
MIDHANI	EQ	24-Jul-2020	214.05	211.80	214.35	208.50	208.95	209.05	210.92	627398	1323.34	8556	197729	31.52
MILTON	SM	24-Jul-2020	10.40	10.40	10.60	9.90	10.50	10.50	10.35	70400	7.29	16	70400	100.00
MINDACORP	EQ	24-Jul-2020	71.90	71.60	71.60	69.05	69.95	70.10	70.20	632240	443.84	3094	264254	41.80
MINDAIND	EQ	24-Jul-2020	301.05	301.00	305.20	290.85	295.80	295.45	296.31	165851	491.44	4053	100281	60.46
MINDTECK	EQ	24-Jul-2020	22.85	22.85	23.70	22.80	23.20	23.15	23.13	9870	2.28	146	6209	62.91
MINDTREE	EQ	24-Jul-2020	1011.15	1014.90	1032.00	1011.15	1023.00	1021.00	1021.78	1195496	12215.31	38261	237115	19.83
MIRCELECTR	BE	24-Jul-2020	6.65	6.65	6.75	6.35	6.45	6.45	6.49	112718	7.32	253	-	-
MIRZAINT	EQ	24-Jul-2020	52.15	51.65	51.65	50.20	50.40	50.65	50.84	281141	142.93	2238	142432	50.66
MITCON	SM	24-Jul-2020	39.90	37.95	37.95	37.95	37.95	37.95	37.95	4000	1.52	2	4000	100.00
MITTAL	EQ	24-Jul-2020	54.80	52.10	52.10	52.10	52.10	52.10	52.10	725	0.38	27	725	100.00
MMFL	EQ	24-Jul-2020	194.30	195.75	198.00	185.25	193.50	195.05	192.49	10614	20.43	474	4708	44.36
MMP	EQ	24-Jul-2020	71.70	68.25	72.35	68.15	69.05	70.45	70.40	15833	11.15	69	14143	89.33
MMTC	EQ	24-Jul-2020	19.45	19.20	19.40	18.80	19.00	18.90	19.01	1291308	245.48	2434	415066	32.14
MODIRUBBER	BE	24-Jul-2020	26.30	26.50	27.60	25.00	27.60	27.60	25.48	2506	0.64	16	-	-
MOHOTAIND	BE	24-Jul-2020	11.45	10.90	11.90	10.90	10.90	10.90	11.00	3840	0.42	23	-	-
MOIL	EQ	24-Jul-2020	142.15	141.30	142.35	138.50	138.50	138.95	139.91	291648	408.05	5966	174760	59.92
MOKSH	SM	24-Jul-2020	34.00	33.00	33.00	28.00	30.95	29.45	31.99	21000	6.72	7	18000	85.71
MOLDTECH	EQ	24-Jul-2020	33.75	34.50	34.50	33.05	33.60	33.65	33.63	15802	5.31	436	11789	74.60
MOLDTKPAC	EQ	24-Jul-2020	216.05	215.60	219.05	212.00	217.20	217.65	215.64	33474	72.18	1039	20934	62.54
MONTECARLO	EQ	24-Jul-2020	161.20	163.90	163.90	160.10	160.95	160.85	161.03	15272	24.59	485	10803	70.74
MORARJEE	EQ	24-Jul-2020	10.05	10.05	10.55	9.75	9.75	9.75	10.28	663	0.07	5	613	92.46
MOREPENLAB	EQ	24-Jul-2020	21.55	21.25	21.75	21.05	21.05	21.15	21.29	1037881	221.01	3030	667420	64.31
MOTHERSUMI	EQ	24-Jul-2020	96.75	96.00	98.15	94.80	95.55	95.45	96.71	10709653	10357.15	44648	3469492	32.40
MOTILALOFS	EQ	24-Jul-2020	710.45	717.00	734.50	702.20	717.95	720.05	718.84	318850	2292.01	10661	94485	29.63
MOTOGENFIN	BE	24-Jul-2020	18.15	18.90	18.90	18.20	18.80	18.80	18.71	299	0.06	12	-	-
MPHASIS	EQ	24-Jul-2020	979.60	1005.00	1174.90	1005.00	1118.00	1117.00	1091.81	4244601	46343.10	202289	1125536	26.52
MPSLTD	EQ	24-Jul-2020	295.20	288.75	294.75	282.70	285.00	285.00	287.07	9919	28.47	756	5391	54.35
MRF	EQ	24-Jul-2020	63357.35	63199.00	63800.00	62700.00	62900.00	62976.50	63221.67	15917	10062.99	8474	3724	23.40
MRO-TEK	EQ	24-Jul-2020	24.90	24.90	25.50	24.10	25.00	25.00	24.94	783	0.20	11	304	38.83
MRPL	EQ	24-Jul-2020	36.60	36.20	36.60	35.10	35.80	35.70	35.79	1804932	646.06	5775	721311	39.96
MSPL	BE	24-Jul-2020	6.55	6.50	6.75	6.50	6.75	6.75	6.66	400	0.03	3	-	-
MSTCLTD	EQ	24-Jul-2020	159.05	158.00	159.70	152.50	153.45	153.20	155.38	232509	361.27	4211	96612	41.55
MTEDUCARE	EQ	24-Jul-2020	13.55	13.15	13.65	12.90	13.10	13.15	13.11	84424	11.06	308	63521	75.24
MTNL	EQ	24-Jul-2020	9.65	9.55	9.85	9.50	9.70	9.60	9.65	423389	40.87	19120	238870	56.42
MUKANDENGG	BE	24-Jul-2020	8.50	8.30	8.30	8.10	8.10	8.10	8.10	6010	0.49	24	-	-
MUKANDLTD	BE	24-Jul-2020	20.15	19.60	20.40	19.15	20.00	20.00	19.52	20773	4.06	54	-	-
MUKANDLTD	P1	24-Jul-2020	5.25	4.20	4.25	4.20	4.25	4.25	4.21	13	0.00	3	13	100.00
MUKTAARTS	BE	24-Jul-2020	23.05	23.00	23.00	22.50	23.00	23.00	22.58	2501	0.56	16	-	-
MUNJALAU	EQ	24-Jul-2020	49.10	48.50	49.30	48.10	48.35	48.30	48.55	177424	86.13	1357	78159	44.05
MUNJALSHOW	EQ	24-Jul-2020	102.80	103.90	103.90	102.00	103.25	103.00	103.05	18200	18.76	290	12827	70.48
MURUDCERA	EQ	24-Jul-2020	16.25	16.05	16.90	16.05	16.50	16.55	16.51	58167	9.61	275	31433	54.04
MUTHOOTCAP	EQ	24-Jul-2020	390.90	390.90	400.00	376.00	381.80	381.05	383.74	33041	126.79	1953	20325	61.51
MUTHOOTFIN	EQ	24-Jul-2020	1305.85	1309.80	1345.70	1296.40	1303.05	1303.00	1315.98	4373176	57550.07	141642	852630	19.50
N100	EQ	24-Jul-2020	802.85	794.95	797.98	774.50	775.90	775.81	779.56	64147	500.06	3762	45726	71.28
NABARD	N2	24-Jul-2020	1279.98	1277.00	1280.00	1272.00	1276.00	1276.09	1277.44	1524	19.47	18	1329	87.20
NACLIND	EQ	24-Jul-2020	39.30	39.00	39.20	37.90	39.10	38.95	38.56	132677	51.16	758	83740	63.12
NAGAFERT	BE	24-Jul-2020	5.30	5.30	5.35	5.10	5.25	5.20	5.17	156767	8.10	330	-	-
NAGREEKEXP	EQ	24-Jul-2020	13.10	12.80	13.30	12.25	12.25	12.65	12.69	9556	1.21	59	7065	73.93
NAHARCAP	EQ	24-Jul-2020	65.10	63.30	65.45	63.25	65.00	65.00	63.67	1853	1.18	27	1078	58.18
NAHARINDUS	EQ	24-Jul-2020	26.60	26.95	26.95	25.30	25.70	25.80	25.98	2005	0.52	48	1546	77.11
NAHARPOLY	EQ	24-Jul-2020	63.20	62.65	65.30	61.70	63.90	63.35	63.84	23218	14.82	601	13312	57.33
NAHARSPING	EQ	24-Jul-2020	33.15	33.70	33.85	33.10	33.70	33.75	33.56	7546	2.53	188	4632	61.38
NAM-INDIA	EQ	24-Jul-2020	284.15	281.90	284.40	275.55	280.15	279.80	279.36	786126	2196.10	17384	362443	46.10
NATCOPHARM	EQ	24-Jul-2020	728.95	724.00	739.30	704.10	730.00	729.85	718.41	605605	4350.71	17059	248865	41.09
NATHBIOGEN	EQ	24-Jul-2020	364.05	366.70	366.70	346.00	348.20	349.00	351.08	39846	139.89	1488	24879	62.44
NATIONALUM	EQ	24-Jul-2020	33.95	33.80	33.85	32.80	33.20	33.25	33.31	10436678	3476.70	46764	3543164	33.95
NATNLSTEEL	BE	24-Jul-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	1322	0.03	7	-	-
NAUKRI	EQ	24-Jul-2020	3272.30	3240.00	3309.75	3139.55	3178.00	3165.80	3193.43	315851	10086.47	28682	109449	34.65
NAVINFLUOR	EQ	24-Jul-2020	1785.05	1785.00	1848.00	1736.35	1839.95	1835.60	1795.81	139856	2511.55	12103	52926	37.84
NAVKARCORP	EQ	24-Jul-2020	27.25	27.00	28.35	26.85	27.50	27.60	27.61	524695	144.89	1475	324712	61.89
NAVNETEDUL	EQ	24-Jul-2020	76.45	76.90	77.25	75.10	76.45	76.30	76.42	35570	27.18	446	23919	67.24
NBCC	EQ	24-Jul-2020	24.90	24.80	25.40	24.45	24.55	24.65	24.76	7729192	1913.64	50592	2284447	29.56
NBIFIN	EQ	24-Jul-2020	1572.30	1574.95	1574.95	1560.15	1570.00	1569.95	1569.07	756	11.86	15	753	99.60
NBVENTURES	EQ	24-Jul-2020	48.55	48.55	49.65	47.90	48.40	48.50	48.70	245864	119.74	1493	123420	50.20
NCC	EQ	24-Jul-2020	31.85	31.50	31.80	30.90	31.35	31.40	31.35	13857625	4344.76	17648	2744446	19.80
NCLIND	EQ	24-Jul-2020	78.00	77.90	79.35	76.25	78.80	78.55	77.73	94054	73.10	1115	49927	53.08
NDGL	EQ	24-Jul-2020	512.00	533.00	533.00	532.95	533.00	533.00	532.98	5	0.03	3	3	60.00
NDL	EQ	24-Jul-2020	19.95	19.90	20.90	19.40	20.05	20.15	20.02	26930	5.39	184	17637	65.49
NDTV	BE	24-Jul-2020	36.05	35.15	36.20	35.05	35.40	35.45	35.69	12493	4.46	112	-	-
NECCLTD	EQ	24-Jul-2020	16.80	16.65	16.65	16.00	16.00	16.00	16.10	201016	32.37	94	199008	99.00
NECLIFE	EQ	24-Jul-2020	20.15	20.15	20.20	19.20	19.70	19.75	19.70	324974	64.03	1269	216577	66.64
NELCAST	EQ	24-Jul-2020	51.25	52.25	53.50	51.25	51.35	51.70	52.43	718768	376.86	5177	261787	36.42
NELCO	EQ	24-Jul-2020	222.65	218.25	221.65	214.10	217.85	215.70	216.86	131649	285.49	3632	62786	47.69
NEOGEN	EQ	24-Jul-2020	530.90	534.70	553.80	520.00	549.00	547.05	536.94	48280	259.24	2223	26201	54.27
NESCO	EQ	24-Jul-2020	454.70	450.10	458.50	446.05	458.00	455.95	453.55	71412	323.89	3395	40592	56.84
NESTLEIND	EQ	24-Jul-2020	17256.40	17125.10	17410.00	16960.00	17250.00	17251.85	17122.17	207281	35491.00	28678	122878	59.28
NETF	EQ	24-Jul-2020	112.95	116.49	116.49	110.10	112.40	112.40	111.41	207	0.23	16	163	78.74
NETFCONSUM	EQ	24-Jul-2020	52.50	52.45	53.40	52.06	53.35	53.31	53.14	3258	1.73	75	3215	98.68
NETFDIVOPP	EQ	24-Jul-2020	28.72	28.20	28.57	27.86	27.87	27.89	28.39	521	0.15	15	519	99.62
NETFIT	EQ	24-Jul-2020	17.17	18.17	18.17	16.34	17.25	17.25	16.96	9380	1.59	77	6150	65.57
NETFLTGILT	EQ	24-Jul-2020	22.08	22.10	22.10	22.02	22.07	22.07	22.08	26587	5.87	106	26587	100.00
NETFMID150	EQ	24-Jul-2020	58.84	59.00	59.42	58.59	58.97	59.05	59.31	54220	32.16	208	48655	89.74
NETFNIF100	EQ	24-Jul-2020	114.80	115.60	116.89	113.00	114.25	115.50	115.86	309	0.36	32	259	83.82
NETFNV20	EQ	24-Jul-2020	57.44	59.90	59.90	55.24	57.20	57.18	57.12	1835	1.05	63	1094	59.62
NETWORK18	EQ	24-Jul-2020	44.15	44.00	45.00	43.25	44.40	44.40	44.21	3170336	1401.56	12300	1339998	42.27
NEULANDLAB	EQ	24-Jul-2020	671.25	685.00	717.90	677.00	689.95	688.40	701.45	311175	2182.73	9792	187781	60.35
NEWGEN	EQ	24-Jul-2020	184.25	184.25	191.85	184.05	188.50	187.85	188.12	80299	151.06	2891	28108	35.00
NEXTMEDIA	BE	24-Jul-2020	4.90	4.90	4.95	4.90	4.95	4.95	4.90	1748	0.09	9	-	-
NFL	EQ	24-Jul-2020	40.80	41.30	44.95	41.05	43.20	43.55	43.08	39662814	17087.89	67961	3665444	9.24
NH	EQ	24-Jul-2020	296.70	295.50	300.00	290.00	290.65	292.85	294.57	184097	542.30	7091	61650	33.49
NHAI	N1	24-Jul-2020	1121.07	1121.00	1123.95	1120.60	1121.80	1121.11	1121.74	1658	18.60	40	1141	68.82
NHAI	N2	24-Jul-2020	1276.36	1280.00	1280.00	1273.02	1278.98	1278.29	1275.49	2000	25.51	40	1825	91.25
NHAI	N4	24-Jul-2020	1238.99	1225.00	1238.99	1216.00	1216.00	1216.00	1234.58	120	1.48	4	120	100.00
NHAI	N5	24-Jul-2020	1294.50	1314.80	1314.80	1310.00	1314.80	1314.80	1312.94	388	5.09	3	388	100.00
NHAI	N6	24-Jul-2020	1320.00	1321.00	1324.99	1319.84	1324.99	1324.43	1320.38	2997	39.57	55	567	18.92
NHAI	N8	24-Jul-2020	1188.00	1185.00	1188.00	1185.00	1188.00	1185.80	1185.81	493	5.85	2	493	100.00
NHAI	N9	24-Jul-2020	1250.00	1244.00	1244.00	1244.00	1244.00	1244.00	1244.00	100	1.24	1	100	100.00
NHAI	NA	24-Jul-2020	1271.00	1272.00	1277.00	1265.00	1265.00	1266.10	1267.10	2516	31.88	57	1800	71.54
NHAI	NB	24-Jul-2020	1860.00	1849.00	1858.99	1849.00	1858.99	1853.99	1854.00	2	0.04	2	2	100.00
NHAI	NE	24-Jul-2020	1302.90	1301.00	1305.00	1296.10	1299.00	1299.89	1300.09	1270	16.51	12	920	72.44
NHBTF2023	N2	24-Jul-2020	6099.00	5600.00	5765.00	5600.00	5765.00	5765.00	5682.50	400	22.73	2	200	50.00
NHBTF2023	N6	24-Jul-2020	6800.55	6800.00	6800.00	6800.00	6800.00	6800.00	6800.00	150	10.20	7	150	100.00
NHPC	EQ	24-Jul-2020	20.10	20.05	20.35	20.00	20.25	20.25	20.24	4965226	1005.15	11322	3363044	67.73
NHPC	N1	24-Jul-2020	1789.99	1750.10	1750.10	1750.10	1750.10	1750.10	1750.10	1	0.02	1	1	100.00
NHPC	N5	24-Jul-2020	1380.00	1273.63	1273.63	1273.63	1273.63	1273.63	1273.63	5	0.06	1	5	100.00
NHPC	N6	24-Jul-2020	1440.00	1440.00	1440.70	1440.00	1440.00	1440.00	1440.41	1974	28.43	11	1774	89.87
NIACL	EQ	24-Jul-2020	121.95	120.15	121.25	117.85	118.50	118.15	119.10	209404	249.40	3308	91814	43.85
NIBL	BE	24-Jul-2020	5.85	5.60	6.10	5.60	6.10	6.10	5.61	338	0.02	5	-	-
NIFTYBEES	EQ	24-Jul-2020	119.08	118.30	119.30	117.71	119.12	118.99	118.38	2172268	2571.61	9140	1028182	47.33
NIITLTD	EQ	24-Jul-2020	94.65	94.50	96.50	93.25	94.75	94.90	94.85	400825	380.18	7156	192267	47.97
NIITTECH	EQ	24-Jul-2020	1635.35	1619.95	1719.00	1613.85	1702.00	1700.10	1691.01	1191324	20145.41	46983	94834	7.96
NILAINFRA	EQ	24-Jul-2020	4.35	4.30	4.40	4.15	4.20	4.20	4.22	182703	7.71	307	139126	76.15
NILASPACES	EQ	24-Jul-2020	1.10	1.10	1.15	1.05	1.15	1.05	1.10	298765	3.30	163	185439	62.07
NILKAMAL	EQ	24-Jul-2020	1187.85	1182.00	1195.20	1182.00	1194.90	1190.55	1189.86	8194	97.50	784	5495	67.06
NIPPOBATRY	EQ	24-Jul-2020	517.40	511.05	520.05	511.00	513.00	514.40	513.99	977	5.02	125	661	67.66
NITCO	EQ	24-Jul-2020	17.10	17.10	17.40	16.95	17.10	17.05	17.16	38021	6.52	202	23426	61.61
NITINFIRE	BZ	24-Jul-2020	0.85	0.90	0.90	0.80	0.90	0.85	0.86	142585	1.22	87	-	-
NITINSPIN	EQ	24-Jul-2020	38.90	40.20	40.50	39.55	40.15	40.35	40.12	84703	33.98	822	47458	56.03
NKIND	BE	24-Jul-2020	25.00	24.10	24.15	24.10	24.10	24.10	24.10	987	0.24	7	-	-
NLCINDIA	EQ	24-Jul-2020	47.75	47.65	48.50	47.00	48.35	48.25	47.92	1195721	572.94	3501	726946	60.80
NMDC	EQ	24-Jul-2020	86.40	86.20	87.15	84.55	84.65	84.95	85.69	7398250	6339.82	32900	2120005	28.66
NOCIL	EQ	24-Jul-2020	111.40	109.95	110.60	106.95	108.45	108.80	108.91	2105873	2293.56	14161	693972	32.95
NOIDATOLL	BE	24-Jul-2020	3.70	3.70	3.85	3.60	3.70	3.70	3.80	33283	1.26	107	-	-
NORBTEAEXP	EQ	24-Jul-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	2186	0.10	9	2186	100.00
NPBET	EQ	24-Jul-2020	126.00	126.09	126.09	122.00	122.05	122.05	125.74	175	0.22	6	169	96.57
NRAIL	EQ	24-Jul-2020	217.25	215.00	217.35	212.95	214.50	214.25	214.34	11127	23.85	434	7847	70.52
NRBBEARING	EQ	24-Jul-2020	79.15	78.80	79.00	78.00	78.60	78.40	78.36	85320	66.86	1114	53939	63.22
NSIL	EQ	24-Jul-2020	647.00	651.95	655.00	637.05	649.00	649.65	646.36	152	0.98	74	98	64.47
NTL	BE	24-Jul-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.70	19042	0.13	17	-	-
NTPC	EQ	24-Jul-2020	90.55	90.30	90.50	88.55	89.35	89.40	89.40	11352908	10149.18	43212	3680942	32.42
NTPC	N1	24-Jul-2020	1207.00	1207.00	1225.00	1207.00	1225.00	1216.00	1213.00	6	0.07	3	2	33.33
NTPC	N4	24-Jul-2020	1205.00	1225.00	1227.00	1225.00	1227.00	1227.00	1225.80	25	0.31	2	25	100.00
NTPC	N6	24-Jul-2020	1478.95	1450.00	1469.99	1450.00	1460.00	1460.00	1458.25	257	3.75	11	200	77.82
NTPC	N7	24-Jul-2020	13.93	13.85	13.95	13.83	13.95	13.94	13.92	47755	6.65	76	45046	94.33
NTPC	NB	24-Jul-2020	1192.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	40	0.48	1	40	100.00
NTPC	ND	24-Jul-2020	1377.00	1400.00	1400.00	1400.00	1400.00	1400.00	1400.00	9	0.13	1	9	100.00
NUCLEUS	EQ	24-Jul-2020	280.25	276.00	288.65	276.00	282.00	281.80	283.87	79996	227.08	2745	30832	38.54
NXTDIGITAL	EQ	24-Jul-2020	385.00	382.10	385.00	376.30	382.00	382.00	380.69	3331	12.68	109	2947	88.47
OAL	EQ	24-Jul-2020	337.75	335.00	346.00	318.50	320.00	322.40	329.99	70451	232.48	3002	43249	61.39
OBEROIRLTY	EQ	24-Jul-2020	406.80	404.90	404.90	388.00	388.65	389.30	394.66	187531	740.10	5458	71293	38.02
OCCL	EQ	24-Jul-2020	798.25	788.05	801.10	787.05	793.00	794.85	793.40	3151	25.00	365	2210	70.14
OFSS	EQ	24-Jul-2020	3043.55	3058.00	3058.00	2965.00	2992.05	3007.90	2998.69	31015	930.04	5176	16327	52.64
OIL	EQ	24-Jul-2020	96.60	96.00	100.40	96.00	99.60	99.65	98.43	1521864	1497.95	13050	747272	49.10
OILCOUNTUB	BE	24-Jul-2020	4.85	4.65	4.85	4.65	4.70	4.70	4.70	17127	0.80	39	-	-
OISL	BE	24-Jul-2020	3.45	3.50	3.50	3.30	3.45	3.45	3.44	7968	0.27	22	-	-
OLECTRA	EQ	24-Jul-2020	64.60	64.45	64.80	62.45	63.50	63.00	63.14	36902	23.30	783	23996	65.03
OMAXAUTO	EQ	24-Jul-2020	33.00	32.95	33.10	32.05	32.15	32.30	32.58	12937	4.22	312	8575	66.28
OMAXE	EQ	24-Jul-2020	62.60	59.50	65.70	59.50	65.70	65.70	63.95	1923645	1230.14	5075	1155533	60.07
OMFURN	SM	24-Jul-2020	15.00	15.75	15.75	14.25	14.25	14.25	14.90	48000	7.15	8	30000	62.50
OMKARCHEM	BE	24-Jul-2020	4.20	4.05	4.40	4.00	4.30	4.30	4.06	12440	0.50	66	-	-
OMMETALS	BE	24-Jul-2020	13.90	13.30	14.35	13.30	14.10	13.80	13.70	13570	1.86	73	-	-
ONELIFECAP	EQ	24-Jul-2020	5.55	5.40	5.70	5.35	5.35	5.35	5.39	1510	0.08	10	1100	72.85
ONEPOINT	EQ	24-Jul-2020	10.95	10.95	11.35	10.25	11.00	11.05	10.90	4942	0.54	57	3978	80.49
ONGC	EQ	24-Jul-2020	82.65	82.10	82.40	80.25	81.25	81.00	81.15	10000517	8115.32	52492	3200186	32.00
ONMOBILE	EQ	24-Jul-2020	28.00	29.95	29.95	28.55	28.65	28.85	29.10	407687	118.65	1706	252052	61.82
ONWARDTEC	EQ	24-Jul-2020	55.30	59.40	66.35	58.00	66.35	66.35	65.47	675513	442.28	4799	136421	20.20
OPTIEMUS	BE	24-Jul-2020	21.30	22.00	22.00	20.60	20.60	21.35	21.31	24110	5.14	73	-	-
OPTOCIRCUI	BE	24-Jul-2020	8.95	8.55	9.35	8.55	9.35	9.35	8.76	4181906	366.20	2787	-	-
ORBTEXP	EQ	24-Jul-2020	59.60	59.05	61.10	58.40	59.50	59.80	60.30	5048	3.04	182	2901	57.47
ORICONENT	EQ	24-Jul-2020	17.45	17.40	17.70	16.90	17.15	17.10	17.19	68519	11.78	265	42321	61.77
ORIENTABRA	EQ	24-Jul-2020	18.00	18.00	18.15	17.55	17.75	17.60	17.71	33953	6.01	162	25278	74.45
ORIENTALTL	BE	24-Jul-2020	10.85	10.35	10.35	10.35	10.35	10.35	10.35	4832	0.50	17	-	-
ORIENTBELL	EQ	24-Jul-2020	77.35	86.00	86.00	81.00	81.50	81.85	83.24	312649	260.24	3806	119664	38.27
ORIENTCEM	EQ	24-Jul-2020	67.95	67.05	68.90	67.00	67.30	67.25	67.69	130387	88.26	1395	72894	55.91
ORIENTELEC	EQ	24-Jul-2020	182.30	182.15	184.75	177.50	178.50	178.70	180.94	180168	326.00	3327	66843	37.10
ORIENTHOT	BE	24-Jul-2020	19.65	19.70	20.25	19.30	19.50	20.00	19.52	17202	3.36	74	-	-
ORIENTLTD	BE	24-Jul-2020	75.00	74.90	74.90	71.25	74.90	74.90	72.64	142	0.10	8	-	-
ORIENTPPR	EQ	24-Jul-2020	18.95	18.90	19.05	18.70	18.85	18.85	18.83	326411	61.45	960	156527	47.95
ORIENTREF	EQ	24-Jul-2020	174.45	174.45	175.40	166.50	169.30	169.50	169.09	57930	97.95	2085	37863	65.36
ORISSAMINE	EQ	24-Jul-2020	1799.55	1850.00	1930.00	1800.00	1814.00	1817.80	1867.64	89496	1671.46	9356	25172	28.13
ORTEL	BZ	24-Jul-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	1077	0.01	10	-	-
ORTINLABSS	BE	24-Jul-2020	13.80	14.05	14.05	13.55	14.00	13.95	13.75	10958	1.51	42	-	-
OSWALAGRO	EQ	24-Jul-2020	9.35	9.00	9.60	8.90	9.60	9.50	9.35	98962	9.26	473	44067	44.53
OSWALSEEDS	SM	24-Jul-2020	40.80	42.65	42.80	42.65	42.80	42.80	42.75	20000	8.55	5	20000	100.00
PAGEIND	EQ	24-Jul-2020	19597.90	19500.00	19894.95	19299.95	19386.15	19454.75	19601.84	32736	6416.86	9663	11249	34.36
PAISALO	EQ	24-Jul-2020	322.85	322.85	336.90	315.30	325.00	326.55	323.54	8039	26.01	418	4709	58.58
PALASHSECU	BE	24-Jul-2020	25.95	24.70	27.00	24.70	25.25	25.25	25.30	1545	0.39	17	-	-
PALREDTEC	BE	24-Jul-2020	19.40	18.60	19.40	18.60	18.65	18.65	19.31	573	0.11	7	-	-
PANACEABIO	EQ	24-Jul-2020	201.80	201.50	205.25	198.25	200.00	200.60	201.30	90472	182.12	2217	43609	48.20
PANACHE	EQ	24-Jul-2020	57.25	59.95	59.95	57.25	57.35	57.35	59.26	5994	3.55	28	1341	22.37
PANAMAPET	EQ	24-Jul-2020	42.95	42.40	43.50	42.05	42.15	42.10	42.49	20132	8.55	274	15884	78.90
PAPERPROD	EQ	24-Jul-2020	223.50	220.05	225.25	216.90	219.95	222.10	220.41	137488	303.04	2982	65166	47.40
PARABDRUGS	BZ	24-Jul-2020	2.30	2.20	2.40	2.20	2.40	2.40	2.35	14868	0.35	24	-	-
PARACABLES	EQ	24-Jul-2020	6.35	6.35	6.45	6.15	6.30	6.25	6.23	182064	11.33	377	134758	74.02
PARAGMILK	EQ	24-Jul-2020	87.25	87.40	94.40	85.00	92.30	91.80	88.29	4004824	3535.98	13677	2278321	56.89
PARSVNATH	BE	24-Jul-2020	3.00	3.00	3.10	2.90	2.90	2.95	3.02	47670	1.44	70	-	-
PATELENG	EQ	24-Jul-2020	14.40	14.30	14.45	14.10	14.30	14.35	14.30	103824	14.85	475	61676	59.40
PATINTLOG	EQ	24-Jul-2020	21.00	20.70	22.45	20.15	20.65	20.90	21.24	64195	13.63	514	20709	32.26
PCJEWELLER	EQ	24-Jul-2020	16.20	15.85	16.10	15.45	15.60	15.55	15.63	1186170	185.36	3179	810295	68.31
PDMJEPAPER	EQ	24-Jul-2020	14.85	15.00	15.20	14.55	14.95	14.90	14.87	124779	18.55	372	78996	63.31
PDSMFL	EQ	24-Jul-2020	277.00	278.55	287.40	273.00	275.90	275.90	274.80	1119	3.07	46	1091	97.50
PEARLPOLY	BE	24-Jul-2020	21.00	21.00	21.85	21.00	21.85	21.25	21.45	21075	4.52	53	-	-
PEL	EQ	24-Jul-2020	1498.70	1481.00	1523.55	1468.40	1484.55	1492.00	1492.83	1376739	20552.33	38964	90525	6.58
PENIND	EQ	24-Jul-2020	16.05	16.20	16.30	15.80	16.00	16.05	16.05	84400	13.55	332	61473	72.84
PENINLAND	EQ	24-Jul-2020	4.25	4.45	4.45	4.45	4.45	4.45	4.45	90947	4.05	72	90947	100.00
PENTAGOLD	SM	24-Jul-2020	20.70	19.70	19.70	19.70	19.70	19.70	19.70	3000	0.59	1	3000	100.00
PERSISTENT	EQ	24-Jul-2020	731.00	731.00	775.00	725.05	769.00	771.25	761.98	290932	2216.85	12390	91330	31.39
PETRONET	EQ	24-Jul-2020	251.80	250.00	251.00	240.05	241.00	241.25	243.92	6298398	15363.24	56195	2797036	44.41
PFC	EQ	24-Jul-2020	84.85	84.40	84.75	82.10	82.55	82.70	83.00	4843889	4020.52	20569	1364818	28.18
PFC	N4	24-Jul-2020	1118.85	1117.50	1117.90	1117.50	1117.90	1117.81	1117.60	74	0.83	4	74	100.00
PFC	N8	24-Jul-2020	1481.90	1479.70	1479.70	1479.70	1479.70	1479.70	1479.70	10	0.15	2	10	100.00
PFIZER	EQ	24-Jul-2020	4277.60	4270.00	4378.75	4220.00	4345.00	4342.85	4311.42	74418	3208.47	11701	26270	35.30
PFOCUS	EQ	24-Jul-2020	24.65	24.05	25.55	23.85	25.20	25.45	24.91	22325	5.56	148	17689	79.23
PFS	EQ	24-Jul-2020	14.65	14.30	15.45	14.30	14.90	14.95	14.94	1309871	195.71	1970	852491	65.08
PGEL	EQ	24-Jul-2020	41.30	41.25	41.25	39.95	40.25	40.05	40.36	11022	4.45	124	8462	76.77
PGHH	EQ	24-Jul-2020	10722.60	10722.60	10897.95	10655.00	10861.00	10809.30	10737.59	19769	2122.71	3667	16044	81.16
PGHL	EQ	24-Jul-2020	4047.60	4047.60	4071.35	4003.90	4011.20	4021.75	4039.83	7315	295.51	1681	4782	65.37
PGIL	EQ	24-Jul-2020	107.60	108.70	115.00	104.50	114.00	113.25	111.07	11612	12.90	378	8422	72.53
PHILIPCARB	EQ	24-Jul-2020	104.70	105.00	105.00	102.20	102.60	102.70	103.26	655333	676.71	4965	326540	49.83
PHOENIXLTD	EQ	24-Jul-2020	585.15	585.15	598.60	578.00	586.25	588.15	588.52	45253	266.32	4002	18919	41.81
PIDILITIND	EQ	24-Jul-2020	1380.85	1375.00	1388.60	1369.00	1375.00	1378.65	1379.66	623237	8598.56	21194	337606	54.17
PIIND	EQ	24-Jul-2020	1791.45	1787.00	1810.00	1752.00	1803.00	1798.20	1782.28	193223	3443.77	17870	110432	57.15
PILANIINVS	EQ	24-Jul-2020	1422.75	1430.05	1440.40	1415.00	1432.00	1431.40	1432.00	395	5.66	91	372	94.18
PILITA	BE	24-Jul-2020	5.95	6.00	6.00	5.80	5.80	5.90	5.93	26727	1.59	99	-	-
PIONDIST	EQ	24-Jul-2020	117.80	117.50	117.50	110.00	113.50	112.20	114.89	14544	16.71	257	9935	68.31
PIONEEREMB	EQ	24-Jul-2020	23.80	23.90	25.70	23.10	24.50	24.35	24.70	30886	7.63	696	7883	25.52
PITTIENG	EQ	24-Jul-2020	29.55	29.60	30.50	28.20	28.90	28.90	28.81	18975	5.47	241	16529	87.11
PLASTIBLEN	EQ	24-Jul-2020	162.15	161.00	164.20	159.95	163.45	161.80	161.74	5066	8.19	225	2383	47.04
PNB	EQ	24-Jul-2020	34.30	34.10	34.20	33.15	33.55	33.55	33.62	20995087	7058.63	43410	3136306	14.94
PNBGILTS	EQ	24-Jul-2020	37.20	36.95	37.45	36.65	37.00	37.15	37.10	243549	90.36	761	154049	63.25
PNBHOUSING	EQ	24-Jul-2020	210.10	220.60	220.60	215.00	220.60	220.60	220.10	1078959	2374.78	5662	525696	48.72
PNC	EQ	24-Jul-2020	14.55	14.75	14.95	14.35	14.40	14.40	14.57	9830	1.43	54	6166	62.73
PNCINFRA	EQ	24-Jul-2020	140.15	147.75	152.40	145.15	147.20	148.00	148.90	958504	1427.22	14461	196114	20.46
PODDARHOUS	EQ	24-Jul-2020	155.00	155.00	162.80	152.05	162.00	159.40	158.41	3052	4.83	78	2661	87.19
PODDARMENT	EQ	24-Jul-2020	175.85	177.00	177.00	170.65	172.60	173.55	173.68	10061	17.47	514	6077	60.40
POKARNA	BE	24-Jul-2020	135.40	135.00	135.90	128.65	129.50	129.35	130.31	40997	53.42	228	-	-
POLYCAB	EQ	24-Jul-2020	834.60	830.00	831.15	817.50	819.00	819.35	822.64	167776	1380.19	10393	95885	57.15
POLYMED	EQ	24-Jul-2020	385.05	383.50	388.45	374.40	378.00	376.15	381.30	92362	352.18	2976	35258	38.17
POLYPLEX	EQ	24-Jul-2020	608.90	605.00	611.00	595.10	598.95	598.70	603.49	47716	287.96	2398	23935	50.16
PONNIERODE	EQ	24-Jul-2020	150.05	151.00	153.50	146.25	148.30	150.25	149.81	10925	16.37	881	5432	49.72
POWERGRID	EQ	24-Jul-2020	181.75	179.50	183.25	178.65	181.25	182.00	180.89	8121883	14691.81	43286	2608130	32.11
POWERINDIA	EQ	24-Jul-2020	881.30	875.45	894.95	871.25	889.00	889.30	876.46	121704	1066.68	3273	93535	76.85
POWERMECH	EQ	24-Jul-2020	459.55	457.00	458.45	445.00	452.00	450.20	452.04	17723	80.12	1210	9351	52.76
PPAP	EQ	24-Jul-2020	162.20	161.00	163.65	155.10	159.75	160.00	159.64	11685	18.65	548	7762	66.43
PPL	EQ	24-Jul-2020	61.75	61.75	61.75	59.20	59.90	59.90	60.23	23154	13.95	271	16911	73.04
PRABHAT	EQ	24-Jul-2020	69.00	66.10	66.10	56.05	65.00	64.35	63.29	139213	88.11	1617	98980	71.10
PRAENG	EQ	24-Jul-2020	5.60	5.45	5.50	5.35	5.40	5.40	5.41	22317	1.21	65	15217	68.19
PRAJIND	EQ	24-Jul-2020	65.60	65.00	66.00	63.80	64.00	64.15	64.65	904323	584.67	3566	351552	38.87
PRAKASH	EQ	24-Jul-2020	33.45	33.45	33.65	32.65	33.45	33.40	33.13	271466	89.94	1417	190549	70.19
PRAKASHSTL	BE	24-Jul-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	279345	3.07	101	-	-
PRAXIS	BE	24-Jul-2020	30.85	31.85	32.35	29.35	31.10	31.20	32.02	12536	4.01	96	-	-
PRECAM	EQ	24-Jul-2020	32.85	32.60	35.20	31.95	33.95	34.20	34.10	822992	280.61	2168	300201	36.48
PRECOT	EQ	24-Jul-2020	22.45	23.45	24.65	21.80	22.90	22.90	24.16	932	0.23	11	928	99.57
PRECWIRE	EQ	24-Jul-2020	107.90	107.05	107.80	103.20	103.80	103.60	104.44	16494	17.23	482	11141	67.55
PREMEXPLN	BE	24-Jul-2020	110.65	111.00	111.80	107.50	111.70	110.25	108.84	4599	5.01	62	-	-
PREMIER	BE	24-Jul-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.75	485	0.01	3	-	-
PREMIERPOL	EQ	24-Jul-2020	23.10	23.90	24.65	22.60	23.50	23.10	23.81	2451	0.58	28	2309	94.21
PRESSMN	EQ	24-Jul-2020	19.10	19.25	19.30	18.35	19.00	18.80	18.69	10063	1.88	124	7375	73.29
PRESTIGE	EQ	24-Jul-2020	181.30	180.20	182.80	175.10	177.70	176.55	177.71	398945	708.98	5325	130637	32.75
PRICOLLTD	EQ	24-Jul-2020	43.20	43.20	47.10	42.00	46.20	46.60	44.96	1009849	454.00	4286	353228	34.98
PRIMESECU	EQ	24-Jul-2020	48.95	49.20	51.00	47.20	49.75	50.15	49.68	66592	33.08	577	52095	78.23
PRINCEPIPE	EQ	24-Jul-2020	108.55	108.00	108.70	106.05	107.10	106.75	107.21	87422	93.73	2148	33619	38.46
PROZONINTU	EQ	24-Jul-2020	14.35	14.90	15.05	14.05	15.05	15.00	14.86	309028	45.93	1024	223848	72.44
PRSMJOHNSN	EQ	24-Jul-2020	46.55	46.25	47.20	45.55	46.50	46.05	46.22	180221	83.29	1353	113881	63.19
PSB	EQ	24-Jul-2020	14.40	14.35	14.40	13.90	14.10	14.05	14.08	432532	60.90	798	296979	68.66
PSL	EQ	24-Jul-2020	0.70	0.75	0.75	0.75	0.75	0.75	0.75	99779	0.75	56	99779	100.00
PSPPROJECT	EQ	24-Jul-2020	419.25	419.35	421.50	405.00	419.90	414.75	412.00	15206	62.65	1206	8552	56.24
PSUBNKBEES	EQ	24-Jul-2020	16.06	16.02	16.05	15.62	15.77	15.80	15.83	137696	21.80	300	111770	81.17
PTC	EQ	24-Jul-2020	49.30	49.25	49.85	49.10	49.50	49.50	49.46	1318439	652.08	2663	914489	69.36
PTL	EQ	24-Jul-2020	39.25	39.70	40.25	38.25	39.30	39.80	39.31	47876	18.82	436	23299	48.67
PUNJABCHEM	EQ	24-Jul-2020	463.20	473.70	473.70	451.10	459.00	458.90	459.19	1504	6.91	160	989	65.76
PUNJLLOYD	BZ	24-Jul-2020	1.65	1.65	1.70	1.60	1.60	1.60	1.63	192617	3.15	153	-	-
PURVA	EQ	24-Jul-2020	42.80	42.20	42.80	41.15	41.60	41.60	42.03	27838	11.70	458	17775	63.85
PUSHPREALM	SM	24-Jul-2020	4.35	4.30	4.30	4.30	4.30	4.30	4.30	2000	0.09	1	2000	100.00
PVR	EQ	24-Jul-2020	1108.65	1086.20	1113.00	1070.00	1101.15	1102.95	1095.64	1912110	20949.75	62345	178358	9.33
PVR-RE	BE	24-Jul-2020	297.45	289.00	297.20	265.00	285.00	280.10	281.56	41531	116.94	2574	-	-
QGOLDHALF	EQ	24-Jul-2020	2214.95	2215.30	2232.00	2210.20	2228.00	2230.00	2228.52	1828	40.74	132	1539	84.19
QNIFTY	EQ	24-Jul-2020	1150.00	1143.00	1148.00	1143.00	1148.00	1148.00	1146.03	24	0.28	8	9	37.50
QUESS	EQ	24-Jul-2020	336.45	336.85	344.70	328.00	340.50	340.60	338.94	129768	439.83	5892	72131	55.58
QUICKHEAL	EQ	24-Jul-2020	118.05	117.50	120.95	116.25	117.45	117.25	117.86	294376	346.96	4258	100655	34.19
RADICO	EQ	24-Jul-2020	396.85	390.10	400.15	384.00	395.30	393.80	393.05	700517	2753.36	13861	342948	48.96
RADIOCITY	EQ	24-Jul-2020	15.50	15.55	16.25	15.25	15.95	16.00	15.93	619202	98.62	2046	402840	65.06
RAIN	EQ	24-Jul-2020	98.75	97.90	99.40	96.50	97.05	97.30	97.64	1155294	1128.02	7189	332740	28.80
RAJESHEXPO	EQ	24-Jul-2020	472.10	471.70	473.95	465.00	468.00	468.95	468.62	46706	218.88	2702	23381	50.06
RAJRATAN	EQ	24-Jul-2020	251.15	255.00	269.05	243.05	263.05	263.45	256.11	23127	59.23	675	15519	67.10
RAJSREESUG	BE	24-Jul-2020	14.60	15.25	15.25	14.25	14.85	14.85	14.77	4895	0.72	18	-	-
RAJTV	EQ	24-Jul-2020	34.10	35.90	35.90	33.35	33.95	33.95	33.63	994	0.33	33	637	64.08
RALLIS	EQ	24-Jul-2020	303.00	301.00	308.00	295.20	298.30	297.40	300.64	1473221	4429.16	21602	468657	31.81
RAMANEWS	EQ	24-Jul-2020	17.25	16.75	16.85	15.65	15.95	16.10	16.19	379338	61.42	1248	232199	61.21
RAMASTEEL	EQ	24-Jul-2020	30.25	30.25	30.30	28.80	28.85	29.00	29.39	6606	1.94	79	4565	69.10
RAMCOCEM	EQ	24-Jul-2020	693.40	690.00	696.90	678.55	682.55	689.10	688.86	689935	4752.66	15514	357092	51.76
RAMCOIND	EQ	24-Jul-2020	178.95	178.00	184.50	178.00	178.90	179.20	180.32	43039	77.61	1588	17557	40.79
RAMCOSYS	EQ	24-Jul-2020	119.20	117.00	125.15	114.75	125.15	125.15	123.00	390227	479.98	3368	271833	69.66
RAMKY	EQ	24-Jul-2020	35.20	35.35	41.35	34.35	39.05	39.90	39.11	799724	312.81	5453	263928	33.00
RANASUG	BE	24-Jul-2020	5.05	5.30	5.30	5.30	5.30	5.30	5.30	202822	10.75	129	-	-
RANEENGINE	EQ	24-Jul-2020	195.35	192.05	196.00	188.55	194.80	194.45	193.47	797	1.54	70	617	77.42
RANEHOLDIN	EQ	24-Jul-2020	457.20	445.60	455.25	445.60	450.00	451.05	450.91	5265	23.74	339	2110	40.08
RATNAMANI	EQ	24-Jul-2020	1053.65	1064.00	1064.00	1025.05	1049.60	1045.00	1039.46	16621	172.77	2047	8091	48.68
RAYMOND	EQ	24-Jul-2020	253.05	254.00	255.50	249.00	252.30	252.30	251.89	532001	1340.07	8866	211972	39.84
RBL	EQ	24-Jul-2020	553.55	552.35	564.00	552.35	559.95	556.45	557.00	18952	105.56	1128	5069	26.75
RBLBANK	EQ	24-Jul-2020	177.15	174.00	186.40	172.95	182.25	182.90	182.75	61064611	111593.38	293236	6595453	10.80
RCF	EQ	24-Jul-2020	49.90	49.10	50.95	49.00	49.45	49.70	50.04	4272988	2138.32	18335	1029656	24.10
RCOM	BE	24-Jul-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1320707	38.30	749	-	-
RECLTD	EQ	24-Jul-2020	107.65	107.50	107.90	104.30	106.10	106.45	105.90	5434296	5754.76	29077	1193064	21.95
RECLTD	N8	24-Jul-2020	1190.01	1200.00	1220.99	1200.00	1220.99	1216.72	1208.53	51	0.62	4	51	100.00
RECLTD	N9	24-Jul-2020	1314.94	1320.00	1321.00	1318.10	1320.10	1320.10	1320.95	337	4.45	7	337	100.00
RECLTD	NH	24-Jul-2020	1268.20	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	107	1.39	1	107	100.00
RECLTD	NI	24-Jul-2020	1214.59	1219.99	1219.99	1219.99	1219.99	1219.99	1219.99	1	0.01	1	1	100.00
REDINGTON	EQ	24-Jul-2020	95.10	96.25	99.75	94.15	96.30	97.30	97.49	1165584	1136.27	8915	206076	17.68
REFEX	EQ	24-Jul-2020	50.70	50.00	50.45	48.20	48.20	48.30	48.85	272046	132.89	1845	144065	52.96
RELAXO	EQ	24-Jul-2020	624.60	623.00	627.75	615.80	619.90	619.50	620.48	263949	1637.76	24533	159682	60.50
RELCAPITAL	BE	24-Jul-2020	10.70	10.60	10.60	10.20	10.55	10.45	10.41	1454531	151.47	2844	-	-
RELIABLE	SM	24-Jul-2020	24.90	24.90	26.10	24.90	26.10	26.10	25.84	21600	5.58	9	19200	88.89
RELIANCE	EQ	24-Jul-2020	2057.80	2058.00	2163.00	2057.80	2148.40	2146.15	2128.53	55656793	1184668.76	1078097	12522509	22.50
RELIANCEPP	E1	24-Jul-2020	1179.85	1180.00	1297.80	1179.85	1289.95	1284.05	1267.97	6943864	88046.35	126151	2280669	32.84
RELIGARE	EQ	24-Jul-2020	40.85	41.95	41.95	39.05	39.10	39.55	39.59	364277	144.23	971	174903	48.01
RELINFRA	EQ	24-Jul-2020	32.25	31.85	33.30	31.10	32.00	32.15	32.20	3070095	988.54	11750	1400834	45.63
REMSONSIND	EQ	24-Jul-2020	64.05	63.20	65.00	63.05	65.00	65.00	64.28	8410	5.41	266	1741	20.70
RENUKA	EQ	24-Jul-2020	8.75	8.75	8.80	8.55	8.65	8.60	8.64	957781	82.72	1125	446689	46.64
REPCOHOME	EQ	24-Jul-2020	126.05	132.35	132.35	132.35	132.35	132.35	132.35	113911	150.76	659	113911	100.00
REPRO	EQ	24-Jul-2020	371.35	362.25	377.20	362.00	363.00	364.70	365.26	2570	9.39	294	1192	46.38
RESPONIND	EQ	24-Jul-2020	90.10	89.90	94.95	89.00	93.00	92.25	90.03	547085	492.53	2547	165122	30.18
REVATHI	EQ	24-Jul-2020	411.80	421.55	421.55	403.95	408.00	409.65	410.54	447	1.84	83	204	45.64
RGL	EQ	24-Jul-2020	217.90	217.85	219.90	213.55	217.90	216.85	216.31	585	1.27	69	409	69.91
RHFL	BE	24-Jul-2020	2.45	2.45	2.45	2.35	2.40	2.40	2.37	1490721	35.32	1343	-	-
RHFL	N4	24-Jul-2020	223.00	223.00	223.00	223.00	223.00	223.00	223.00	1	0.00	1	1	100.00
RICOAUTO	EQ	24-Jul-2020	28.15	28.00	29.10	27.30	27.85	27.85	28.11	386970	108.77	2182	167892	43.39
RIIL	EQ	24-Jul-2020	429.00	427.00	444.70	425.00	431.00	432.40	435.21	918995	3999.60	20098	137334	14.94
RITES	EQ	24-Jul-2020	246.40	245.00	248.50	243.70	245.90	245.50	246.01	559043	1375.29	8482	212553	38.02
RKDL	EQ	24-Jul-2020	7.45	7.30	7.40	7.10	7.10	7.10	7.14	13412	0.96	79	12643	94.27
RKEC	SM	24-Jul-2020	46.00	40.00	40.00	39.00	40.00	40.00	39.93	15000	5.99	3	15000	100.00
RKFORGE	EQ	24-Jul-2020	149.00	150.00	150.70	148.00	149.10	149.35	149.39	140769	210.29	1795	54336	38.60
RMCL	BE	24-Jul-2020	3.45	3.55	3.60	3.30	3.50	3.35	3.41	52955	1.81	67	-	-
RML	EQ	24-Jul-2020	211.00	208.10	211.80	206.75	208.40	209.35	209.19	7262	15.19	400	2981	41.05
RNAVAL	BE	24-Jul-2020	2.75	2.65	2.85	2.65	2.85	2.85	2.80	2348882	65.66	1641	-	-
ROHITFERRO	BE	24-Jul-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.12	18907	0.21	20	-	-
ROHLTD	EQ	24-Jul-2020	57.80	57.10	57.75	56.50	56.80	56.85	56.93	22303	12.70	454	15040	67.43
ROLLT	BE	24-Jul-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	1590	0.03	6	-	-
ROLTA	BE	24-Jul-2020	5.50	5.40	5.60	5.25	5.25	5.25	5.32	182779	9.73	330	-	-
ROSSARI	EQ	24-Jul-2020	741.65	754.00	793.90	723.35	734.50	731.20	756.53	7743490	58581.60	311421	1070353	13.82
ROSSELLIND	EQ	24-Jul-2020	74.35	74.00	77.25	72.30	77.00	76.25	74.34	8371	6.22	225	4091	48.87
RPGLIFE	EQ	24-Jul-2020	303.05	301.15	322.00	300.25	312.45	312.30	313.55	247085	774.75	7211	67165	27.18
RPOWER	EQ	24-Jul-2020	3.70	3.65	3.80	3.60	3.70	3.70	3.71	27456172	1017.33	30305	10426297	37.97
RPPINFRA	EQ	24-Jul-2020	57.55	57.05	59.90	56.50	57.10	57.65	57.32	20989	12.03	113	19138	91.18
RSSOFTWARE	EQ	24-Jul-2020	16.80	16.80	16.90	16.30	16.90	16.70	16.62	5587	0.93	56	4904	87.78
RSWM	EQ	24-Jul-2020	74.65	74.20	76.45	72.05	73.90	73.45	73.66	22345	16.46	763	16830	75.32
RSYSTEMS	EQ	24-Jul-2020	96.10	96.20	97.50	95.50	96.00	95.80	95.83	7071	6.78	143	5205	73.61
RTNINFRA	BE	24-Jul-2020	4.50	4.70	4.70	4.70	4.70	4.70	4.70	334457	15.72	123	-	-
RTNPOWER	EQ	24-Jul-2020	2.30	2.35	2.35	2.25	2.30	2.25	2.29	2829859	64.80	898	1799007	63.57
RUBYMILLS	EQ	24-Jul-2020	153.40	147.50	157.00	147.50	152.50	153.10	153.47	625	0.96	72	292	46.72
RUCHI	BE	24-Jul-2020	703.85	668.70	739.00	668.70	739.00	739.00	694.13	121698	844.74	6574	-	-
RUCHINFRA	BE	24-Jul-2020	16.35	15.55	17.15	15.55	17.15	17.15	16.15	1312903	212.04	2729	-	-
RUCHIRA	EQ	24-Jul-2020	47.10	47.00	47.50	46.25	46.50	46.60	46.85	26905	12.60	549	16310	60.62
RUPA	EQ	24-Jul-2020	158.35	157.70	159.45	156.40	157.55	157.15	157.76	15862	25.02	609	7065	44.54
RUSHIL	EQ	24-Jul-2020	106.85	106.10	107.75	105.40	106.10	106.80	106.58	6490	6.92	133	4742	73.07
RVNL	EQ	24-Jul-2020	19.10	18.95	20.10	18.95	19.15	19.25	19.58	13244918	2593.77	19501	5157748	38.94
S&SPOWER	BE	24-Jul-2020	15.70	16.20	16.20	14.95	15.90	15.90	15.40	1242	0.19	19	-	-
SABEVENTS	BE	24-Jul-2020	0.95	1.00	1.00	0.90	1.00	1.00	0.95	19632	0.19	33	-	-
SADBHAV	EQ	24-Jul-2020	50.40	50.40	50.45	47.90	48.15	48.10	48.54	492215	238.92	3089	387943	78.82
SADBHIN	EQ	24-Jul-2020	17.40	17.05	17.40	16.55	16.90	16.90	16.87	189576	31.97	731	127154	67.07
SAFARI	EQ	24-Jul-2020	387.25	385.00	392.00	375.00	384.50	384.75	381.41	5670	21.63	615	3519	62.06
SAGARDEEP	EQ	24-Jul-2020	134.60	134.90	135.00	131.00	133.90	133.75	133.91	53830	72.08	363	27264	50.65
SAGCEM	EQ	24-Jul-2020	457.05	459.80	463.25	447.00	449.00	449.40	453.68	15657	71.03	948	7248	46.29
SAIL	EQ	24-Jul-2020	35.15	34.80	34.80	33.65	34.35	34.35	34.29	15884864	5447.58	39203	4555318	28.68
SAKAR	EQ	24-Jul-2020	55.00	55.95	56.00	53.65	54.15	54.20	54.91	35810	19.66	87	23128	64.59
SAKHTISUG	BE	24-Jul-2020	9.20	9.05	9.30	8.80	9.10	9.05	9.00	64313	5.79	155	-	-
SAKSOFT	EQ	24-Jul-2020	223.60	220.05	223.65	212.85	216.50	217.40	217.31	10847	23.57	516	5791	53.39
SAKUMA	BE	24-Jul-2020	6.40	6.40	6.50	6.10	6.50	6.40	6.28	137975	8.66	450	-	-
SALASAR	BE	24-Jul-2020	201.30	198.75	201.90	194.00	196.00	198.60	197.55	19628	38.78	141	-	-
SALONA	EQ	24-Jul-2020	55.30	55.00	56.00	55.00	55.00	55.65	55.67	6	0.00	4	4	66.67
SALSTEEL	BE	24-Jul-2020	3.00	3.00	3.05	2.85	2.85	2.85	2.95	23542	0.69	33	-	-
SALZERELEC	EQ	24-Jul-2020	86.60	86.60	87.50	83.60	85.25	84.80	85.22	39009	33.24	855	26428	67.75
SAMBHAAV	EQ	24-Jul-2020	2.40	2.40	2.40	2.30	2.40	2.40	2.34	5162	0.12	20	5162	100.00
SANCO	EQ	24-Jul-2020	9.20	9.15	9.40	8.75	8.85	9.05	9.06	23812	2.16	152	20609	86.55
SANDESH	EQ	24-Jul-2020	481.40	476.65	484.05	472.30	473.20	473.25	475.44	297	1.41	44	215	72.39
SANDHAR	EQ	24-Jul-2020	210.90	210.95	212.10	203.00	205.00	204.70	206.34	20219	41.72	1940	12874	63.67
SANGAMIND	EQ	24-Jul-2020	54.85	53.50	55.85	51.15	51.90	52.15	53.59	53562	28.70	500	30300	56.57
SANGHIIND	EQ	24-Jul-2020	23.75	23.75	23.95	22.75	23.30	23.45	23.40	286955	67.14	1233	152449	53.13
SANGHVIFOR	EQ	24-Jul-2020	15.40	14.90	16.15	14.90	15.85	15.85	15.29	2520	0.39	22	2049	81.31
SANGHVIMOV	EQ	24-Jul-2020	69.90	69.90	74.70	69.90	72.35	72.70	73.10	72654	53.11	1314	47384	65.22
SANGINITA	EQ	24-Jul-2020	81.40	78.15	83.00	73.30	81.00	78.75	76.68	66899	51.30	420	40769	60.94
SANOFI	EQ	24-Jul-2020	7827.10	7827.10	7867.35	7675.00	7707.95	7715.00	7757.27	19100	1481.64	6533	11396	59.66
SANWARIA	BE	24-Jul-2020	2.65	2.55	2.65	2.55	2.55	2.55	2.56	991398	25.34	1098	-	-
SARDAEN	EQ	24-Jul-2020	168.90	167.90	174.50	165.10	168.45	168.85	169.18	103111	174.45	1196	68800	66.72
SAREGAMA	EQ	24-Jul-2020	470.35	470.00	474.95	450.00	457.25	459.70	464.32	16463	76.44	1038	10394	63.14
SARLAPOLY	EQ	24-Jul-2020	18.45	18.45	18.60	17.90	18.15	18.15	18.17	71207	12.94	311	48403	67.98
SARVESHWAR	SM	24-Jul-2020	11.95	11.55	12.00	11.55	12.00	12.00	11.78	3200	0.38	2	1600	50.00
SASKEN	EQ	24-Jul-2020	476.05	477.00	491.40	471.00	475.15	475.90	480.24	19091	91.68	1278	5691	29.81
SASTASUNDR	EQ	24-Jul-2020	83.35	80.45	84.25	80.35	82.90	82.90	83.64	2874	2.40	128	1995	69.42
SATHAISPAT	BE	24-Jul-2020	2.10	2.10	2.20	2.10	2.20	2.20	2.12	600	0.01	2	-	-
SATIA	EQ	24-Jul-2020	93.95	93.95	96.00	92.70	95.80	95.85	95.16	120657	114.82	614	49373	40.92
SATIN	EQ	24-Jul-2020	84.40	84.40	87.80	83.80	85.30	85.85	85.87	57838	49.67	797	22431	38.78
SBICARD	EQ	24-Jul-2020	744.05	740.00	751.00	735.00	739.95	740.80	741.89	1742845	12930.01	78974	683155	39.20
SBIETFQLTY	EQ	24-Jul-2020	101.50	102.00	102.00	96.00	100.68	99.68	98.60	5386	5.31	222	3200	59.41
SBILIFE	EQ	24-Jul-2020	877.80	873.90	877.00	863.00	865.50	867.40	868.61	784968	6818.34	22546	395353	50.37
SBIN	EQ	24-Jul-2020	198.25	195.70	196.30	190.65	191.95	191.95	192.79	65266228	125825.77	277739	12514462	19.17
SBIN	N2	24-Jul-2020	10702.39	10701.10	10712.99	10690.01	10710.00	10709.28	10698.96	140	14.98	42	134	95.71
SBIN	N5	24-Jul-2020	10820.49	10818.50	10824.00	10815.00	10815.00	10819.29	10818.98	764	82.66	112	724	94.76
SBIN	N6	24-Jul-2020	10800.00	10661.10	10725.00	10661.00	10700.00	10700.00	10694.88	21	2.25	9	19	90.48
SCAPDVR	BE	24-Jul-2020	1.30	1.25	1.25	1.25	1.25	1.25	1.25	17068	0.21	28	-	-
SCHAEFFLER	EQ	24-Jul-2020	3707.30	3650.05	3697.90	3560.00	3659.90	3621.35	3620.22	10035	363.29	4025	5899	58.78
SCHAND	BE	24-Jul-2020	46.35	46.35	47.50	45.50	47.05	47.05	46.89	7668	3.60	137	-	-
SCHNEIDER	EQ	24-Jul-2020	79.25	78.85	80.90	78.15	78.50	78.45	79.27	108899	86.33	1476	53704	49.32
SCI	EQ	24-Jul-2020	62.25	61.60	62.10	60.25	60.50	60.65	61.14	1082568	661.88	6582	433081	40.00
SDBL	EQ	24-Jul-2020	54.95	55.20	55.25	54.40	54.75	54.80	54.85	26861	14.73	334	20151	75.02
SEAMECLTD	EQ	24-Jul-2020	402.60	401.55	405.00	396.55	405.00	401.45	400.58	10681	42.79	569	3609	33.79
SECURCRED	SM	24-Jul-2020	21.80	20.80	20.80	20.80	20.80	20.80	20.80	1200	0.25	2	600	50.00
SELAN	EQ	24-Jul-2020	106.15	105.10	106.10	102.50	105.15	103.75	103.49	68258	70.64	898	58860	86.23
SELMCL	BZ	24-Jul-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.26	56721	0.72	39	-	-
SEPOWER	BE	24-Jul-2020	2.65	2.60	2.60	2.55	2.60	2.55	2.56	6990	0.18	42	-	-
SEQUENT	EQ	24-Jul-2020	114.15	112.80	117.40	109.15	114.30	115.30	113.27	2564788	2905.26	13450	812741	31.69
SESHAPAPER	EQ	24-Jul-2020	152.90	151.40	152.55	148.50	149.60	149.00	150.29	61068	91.78	1363	47737	78.17
SETCO	EQ	24-Jul-2020	9.40	9.20	9.50	9.20	9.30	9.30	9.30	27346	2.54	137	20850	76.25
SETF10GILT	EQ	24-Jul-2020	203.25	200.05	239.00	200.05	222.90	218.28	224.52	4914	11.03	234	3366	68.50
SETFGOLD	EQ	24-Jul-2020	4582.05	4670.00	4670.00	4568.60	4589.00	4588.70	4583.77	29534	1353.77	2914	22256	75.36
SETFNIF50	EQ	24-Jul-2020	115.65	115.50	115.90	108.70	115.89	115.56	114.47	170171	194.79	1098	117846	69.25
SETFNIFBK	EQ	24-Jul-2020	229.46	222.60	226.73	215.70	225.98	225.79	224.71	125466	281.94	1376	89297	71.17
SETFNN50	EQ	24-Jul-2020	275.08	274.67	275.92	270.50	272.00	273.37	272.77	2166	5.91	183	1265	58.40
SETUINFRA	BE	24-Jul-2020	1.10	1.05	1.10	1.05	1.05	1.05	1.05	58736	0.62	38	-	-
SEYAIND	EQ	24-Jul-2020	88.35	88.35	88.70	85.30	88.30	87.60	87.02	26499	23.06	486	18168	68.56
SEZAL	BZ	24-Jul-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	4124	0.14	5	-	-
SFL	EQ	24-Jul-2020	1485.30	1476.05	1489.95	1438.95	1475.00	1476.15	1463.24	28109	411.30	4163	16449	58.52
SGBAPR28I	GB	24-Jul-2020	4998.85	4980.00	5045.00	4980.00	5045.00	5040.30	5026.30	324	16.29	63	289	89.20
SGBAUG24	GB	24-Jul-2020	5005.61	5006.00	5138.00	5006.00	5129.75	5129.93	5086.05	423	21.51	70	378	89.36
SGBAUG27	GB	24-Jul-2020	5031.00	5031.00	5050.00	5031.00	5050.00	5050.00	5046.91	34	1.72	6	34	100.00
SGBDC27VII	GB	24-Jul-2020	4972.82	4972.00	5000.00	4972.00	5000.00	5000.00	4998.15	121	6.05	17	121	100.00
SGBDEC25	GB	24-Jul-2020	5100.00	4998.00	4998.00	4998.00	4998.00	4998.00	4998.00	1	0.05	1	1	100.00
SGBDEC2512	GB	24-Jul-2020	4989.90	4951.10	5225.00	4951.10	5225.00	5203.87	5136.05	95	4.88	13	95	100.00
SGBDEC2513	GB	24-Jul-2020	4950.00	4975.00	5099.00	4975.00	5020.00	5020.00	5028.47	19	0.96	8	17	89.47
SGBDEC25XI	GB	24-Jul-2020	4850.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	2	0.10	2	2	100.00
SGBDEC26	GB	24-Jul-2020	4910.00	4975.00	5025.00	4951.00	5025.00	5025.00	5006.91	11	0.55	7	10	90.91
SGBFEB24	GB	24-Jul-2020	4960.10	5020.00	5100.00	4980.00	5036.00	5040.28	5020.61	236	11.85	33	232	98.31
SGBFEB27	GB	24-Jul-2020	4976.00	4956.00	5000.00	4956.00	5000.00	5000.00	4998.24	25	1.25	4	25	100.00
SGBFEB28IX	GB	24-Jul-2020	4969.00	4970.50	5100.00	4970.00	5000.00	5000.00	4994.53	36	1.80	9	36	100.00
SGBJ28VIII	GB	24-Jul-2020	4959.00	4999.00	5040.00	4999.00	5040.00	5040.00	5000.62	153	7.65	9	153	100.00
SGBJAN26	GB	24-Jul-2020	4980.00	5074.90	5075.00	5050.00	5050.00	5062.48	5062.49	8	0.40	3	8	100.00
SGBJAN27	GB	24-Jul-2020	4950.04	4999.00	5050.00	4955.00	5050.00	5050.00	4991.93	167	8.34	21	157	94.01
SGBJUL25	GB	24-Jul-2020	4987.00	4987.00	5100.00	4970.00	5090.00	5083.04	5044.56	333	16.80	41	330	99.10
SGBJUL27	GB	24-Jul-2020	4979.99	4980.00	5000.00	4980.00	5000.00	5000.00	4998.57	112	5.60	19	112	100.00
SGBJUN27	GB	24-Jul-2020	4925.60	4970.00	5034.89	4951.00	5034.89	5034.89	4997.70	4	0.20	3	4	100.00
SGBJUN28	GB	24-Jul-2020	5003.81	4995.00	5097.80	4995.00	5097.75	5086.85	5075.88	1237	62.79	80	1226	99.11
SGBMAR24	GB	24-Jul-2020	5030.00	5010.00	5030.00	5010.00	5011.00	5015.80	5020.24	153	7.68	23	153	100.00
SGBMAR25	GB	24-Jul-2020	4965.10	5000.00	5040.00	4965.00	5000.00	5014.47	5011.80	152	7.62	19	105	69.08
SGBMAR28X	GB	24-Jul-2020	4999.90	4999.90	5075.00	4999.90	5050.00	5050.00	5042.98	181	9.13	18	146	80.66
SGBMAY25	GB	24-Jul-2020	4963.00	4970.00	5020.00	4970.00	5001.00	5007.75	5008.85	214	10.72	26	159	74.30
SGBMAY26	GB	24-Jul-2020	4973.44	5000.00	5026.00	4950.00	5020.00	5022.00	5005.09	55	2.75	17	55	100.00
SGBMAY28	GB	24-Jul-2020	4971.35	4970.00	5034.99	4970.00	5027.00	5025.13	5008.04	539	26.99	109	474	87.94
SGBNOV23	GB	24-Jul-2020	5139.90	5145.00	5145.00	5015.01	5015.01	5052.65	5062.70	33	1.67	14	32	96.97
SGBNOV24	GB	24-Jul-2020	5005.33	5025.00	5065.50	4971.00	5040.00	5041.24	5038.08	567	28.57	85	538	94.89
SGBNOV25	GB	24-Jul-2020	5049.98	5040.00	5040.00	5020.00	5020.00	5020.00	5023.33	6	0.30	3	6	100.00
SGBNOV25IX	GB	24-Jul-2020	4920.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	15	0.75	1	15	100.00
SGBNOV25VI	GB	24-Jul-2020	4980.00	5000.00	5025.00	5000.00	5025.00	5025.00	5022.73	11	0.55	2	11	100.00
SGBNOV26	GB	24-Jul-2020	4949.00	5039.00	5039.00	5039.00	5039.00	5039.00	5039.00	1	0.05	1	1	100.00
SGBOCT25	GB	24-Jul-2020	5000.00	5000.00	5050.00	5000.00	5000.00	5002.00	5008.57	7	0.35	4	6	85.71
SGBOCT25IV	GB	24-Jul-2020	4987.50	4995.00	5049.90	4995.00	5040.00	5040.00	5023.03	53	2.66	11	53	100.00
SGBOCT25V	GB	24-Jul-2020	4980.00	5079.00	5080.00	4990.00	5000.00	5000.66	5046.19	16	0.81	7	16	100.00
SGBOCT26	GB	24-Jul-2020	4985.00	5026.00	5026.00	5026.00	5026.00	5026.00	5026.00	3	0.15	2	3	100.00
SGBOCT27	GB	24-Jul-2020	4955.00	4950.00	5149.99	4950.00	5099.99	5099.99	5028.10	48	2.41	16	43	89.58
SGBOCT27VI	GB	24-Jul-2020	4950.00	5000.00	5048.90	5000.00	5000.00	5000.00	5020.96	7	0.35	4	7	100.00
SGBSEP24	GB	24-Jul-2020	4990.01	4995.00	5098.00	4995.00	5025.05	5063.80	5033.57	68	3.42	16	56	82.35
SGBSEP27	GB	24-Jul-2020	4950.00	5029.00	5030.00	5028.00	5030.00	5030.00	5028.90	21	1.06	7	20	95.24
SGL	EQ	24-Jul-2020	8.10	8.10	8.20	7.90	8.05	8.10	8.04	11204	0.90	69	8531	76.14
SHAHALLOYS	BE	24-Jul-2020	7.60	7.60	7.60	7.25	7.25	7.25	7.43	2358	0.18	11	-	-
SHAKTIPUMP	BE	24-Jul-2020	179.50	186.00	186.00	174.50	178.50	176.05	176.32	17031	30.03	364	-	-
SHALBY	EQ	24-Jul-2020	72.95	72.60	73.20	71.05	71.45	71.80	72.08	52137	37.58	813	28204	54.10
SHALPAINTS	EQ	24-Jul-2020	58.85	58.00	60.10	57.60	59.65	59.05	58.62	47413	27.79	730	28986	61.14
SHANKARA	EQ	24-Jul-2020	349.70	348.20	348.75	338.80	343.05	342.50	343.45	32745	112.46	1181	15540	47.46
SHANTIGEAR	EQ	24-Jul-2020	82.70	83.50	83.50	81.75	82.35	82.60	82.21	17417	14.32	337	13355	76.68
SHARDACROP	EQ	24-Jul-2020	279.05	279.00	293.00	275.20	293.00	293.00	290.19	101858	295.58	2456	48262	47.38
SHARDAMOTR	EQ	24-Jul-2020	769.30	765.25	789.80	759.95	775.10	780.35	772.44	1169	9.03	386	629	53.81
SHARIABEES	EQ	24-Jul-2020	268.00	270.00	279.95	270.00	275.00	275.00	271.47	388	1.05	17	382	98.45
SHEMAROO	EQ	24-Jul-2020	62.85	62.05	62.90	60.55	62.10	62.00	62.08	66369	41.20	578	51839	78.11
SHIL	EQ	24-Jul-2020	74.95	75.05	77.15	72.30	75.00	76.35	76.02	139467	106.03	1337	132214	94.80
SHILPAMED	EQ	24-Jul-2020	522.60	518.90	526.95	510.00	513.60	513.30	516.96	95438	493.38	5086	49849	52.23
SHIRPUR-G	EQ	24-Jul-2020	7.95	7.65	7.95	7.65	7.95	7.75	7.78	10201	0.79	91	6442	63.15
SHIVAMAUTO	BE	24-Jul-2020	15.45	15.60	15.60	14.80	14.80	15.00	15.02	31411	4.72	179	-	-
SHIVAMILLS	EQ	24-Jul-2020	24.30	24.00	24.85	23.55	23.70	23.80	23.88	12529	2.99	37	11382	90.85
SHIVATEX	EQ	24-Jul-2020	83.75	86.35	86.35	82.00	84.05	83.85	84.83	3322	2.82	93	2966	89.28
SHK	EQ	24-Jul-2020	79.00	78.00	79.35	76.00	76.45	76.75	77.44	1241340	961.31	7000	473440	38.14
SHOPERSTOP	EQ	24-Jul-2020	160.30	159.80	159.80	154.50	155.00	155.00	156.31	80652	126.06	1487	67550	83.75
SHRADHA	SM	24-Jul-2020	24.00	24.00	24.00	24.00	24.00	24.00	24.00	12000	2.88	6	12000	100.00
SHREDIGCEM	EQ	24-Jul-2020	56.75	56.95	56.95	54.60	55.45	55.40	55.64	756912	421.13	3493	352298	46.54
SHREECEM	EQ	24-Jul-2020	21568.15	21547.10	21600.00	21160.00	21280.00	21332.75	21340.60	58309	12443.49	14834	21602	37.05
SHREEPUSHK	EQ	24-Jul-2020	109.45	110.00	119.50	106.00	112.50	113.30	113.64	210407	239.10	3687	119467	56.78
SHREERAMA	EQ	24-Jul-2020	5.30	5.40	5.55	5.40	5.45	5.50	5.53	91599	5.06	150	76113	83.09
SHRENIK	EQ	24-Jul-2020	48.70	49.00	49.00	47.35	48.75	48.40	48.22	45513	21.95	77	38890	85.45
SHREYANIND	EQ	24-Jul-2020	74.90	74.05	74.75	72.80	73.20	73.25	73.43	7634	5.61	263	6452	84.52
SHREYAS	EQ	24-Jul-2020	69.30	65.90	68.50	65.85	68.50	68.25	66.76	22783	15.21	382	16175	71.00
SHRIPISTON	BE	24-Jul-2020	587.75	586.75	586.75	586.75	586.75	586.75	586.75	2	0.01	1	-	-
SHRIRAMCIT	EQ	24-Jul-2020	697.20	699.70	700.45	682.55	689.70	687.10	691.64	28627	198.00	2202	11973	41.82
SHRIRAMEPC	EQ	24-Jul-2020	4.00	3.95	4.05	3.90	4.05	4.00	3.97	215050	8.53	210	171969	79.97
SHUBHLAXMI	SM	24-Jul-2020	21.90	20.85	21.90	20.85	21.90	21.90	21.20	3000	0.64	3	2000	66.67
SHYAMCENT	BE	24-Jul-2020	3.40	3.25	3.55	3.25	3.40	3.40	3.28	2550	0.08	13	-	-
SICAGEN	EQ	24-Jul-2020	12.90	13.00	13.35	12.30	12.30	12.35	12.38	84077	10.41	441	72057	85.70
SICAL	EQ	24-Jul-2020	9.80	9.45	10.10	9.35	9.45	9.55	9.48	159768	15.14	473	104811	65.60
SIEMENS	EQ	24-Jul-2020	1167.10	1164.80	1178.00	1148.00	1158.00	1161.10	1159.35	590404	6844.84	21440	213464	36.16
SIGIND	EQ	24-Jul-2020	20.35	19.75	21.30	19.45	20.75	20.70	20.23	2121	0.43	55	1315	62.00
SIL	BE	24-Jul-2020	9.55	9.95	10.00	9.30	9.55	9.55	9.80	8694	0.85	16	-	-
SILINV	EQ	24-Jul-2020	149.45	150.00	150.00	143.60	143.60	145.05	146.11	3016	4.41	173	1478	49.01
SILLYMONKS	EQ	24-Jul-2020	35.20	35.20	35.20	35.00	35.00	35.00	35.09	100	0.04	3	100	100.00
SILVERTUC	SM	24-Jul-2020	95.00	97.00	97.00	96.00	96.00	96.00	96.50	2000	1.93	2	0	0.00
SIMBHALS	BE	24-Jul-2020	6.85	6.70	6.85	6.65	6.85	6.85	6.83	24997	1.71	31	-	-
SIMPLEXINF	EQ	24-Jul-2020	34.30	34.85	34.95	33.25	34.00	33.75	34.21	116034	39.69	954	77803	67.05
SINTERCOM	SM	24-Jul-2020	77.00	76.50	76.50	76.50	76.50	76.50	76.50	2000	1.53	1	2000	100.00
SINTEX	BE	24-Jul-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	728295	14.57	979	-	-
SIRCA	EQ	24-Jul-2020	222.75	225.00	228.00	220.00	225.90	225.15	223.79	41947	93.87	582	33246	79.26
SIS	EQ	24-Jul-2020	357.80	359.00	360.85	344.50	346.00	345.85	346.53	802585	2781.23	8329	652610	81.31
SITINET	BE	24-Jul-2020	1.80	1.80	1.85	1.75	1.85	1.80	1.80	193272	3.48	196	-	-
SIYSIL	EQ	24-Jul-2020	129.65	135.00	136.00	130.00	132.30	133.45	133.89	179550	240.40	3032	43218	24.07
SJVN	EQ	24-Jul-2020	22.40	22.45	22.45	22.05	22.20	22.15	22.19	989961	219.69	1396	681175	68.81
SKFINDIA	EQ	24-Jul-2020	1572.15	1550.00	1580.00	1526.00	1573.00	1574.25	1552.33	50223	779.62	4223	19906	39.64
SKIL	BE	24-Jul-2020	4.65	4.85	4.85	4.45	4.55	4.55	4.48	210536	9.44	32	-	-
SKIPPER	EQ	24-Jul-2020	36.25	36.20	36.25	35.10	35.30	35.30	35.49	41280	14.65	669	28730	69.60
SKMEGGPROD	EQ	24-Jul-2020	34.60	34.40	36.10	33.50	35.25	35.10	34.71	30517	10.59	341	22471	73.63
SMARTLINK	EQ	24-Jul-2020	68.60	68.95	68.95	68.70	68.75	68.80	68.77	832	0.57	28	573	68.87
SMLISUZU	EQ	24-Jul-2020	387.25	386.90	390.00	384.70	387.75	386.70	386.67	29915	115.67	1443	19415	64.90
SMSLIFE	EQ	24-Jul-2020	341.65	344.00	354.80	333.95	341.20	341.85	345.23	21500	74.22	1077	8590	39.95
SMSPHARMA	EQ	24-Jul-2020	75.90	76.30	80.40	75.90	78.00	77.85	78.50	1076205	844.82	8725	424577	39.45
SNOWMAN	EQ	24-Jul-2020	30.70	30.45	30.80	30.15	30.30	30.25	30.42	283244	86.17	1521	97563	34.44
SOBHA	EQ	24-Jul-2020	232.05	232.00	234.50	226.50	228.25	228.45	229.03	123153	282.05	2854	72997	59.27
SOFTTECH	SM	24-Jul-2020	43.70	43.00	43.00	43.00	43.00	43.00	43.00	1600	0.69	1	1600	100.00
SOLARA	EQ	24-Jul-2020	651.20	647.80	656.90	637.20	642.00	641.95	649.99	68838	447.44	4039	16614	24.13
SOLARINDS	EQ	24-Jul-2020	1029.55	1028.00	1029.00	1015.00	1015.00	1017.35	1020.97	2736	27.93	393	1652	60.38
SOMANYCERA	EQ	24-Jul-2020	120.30	119.25	126.00	118.95	122.00	122.10	123.14	110716	136.34	2206	64937	58.65
SOMATEX	BE	24-Jul-2020	2.90	2.95	2.95	2.95	2.95	2.95	2.95	1305	0.04	11	-	-
SOMICONVEY	EQ	24-Jul-2020	15.90	15.50	15.70	14.50	15.40	15.40	15.35	6569	1.01	140	2587	39.38
SONATSOFTW	EQ	24-Jul-2020	238.40	237.00	250.80	236.20	245.90	246.40	246.96	979547	2419.05	15893	187179	19.11
SORILINFRA	EQ	24-Jul-2020	54.25	55.45	56.10	53.25	54.00	53.80	54.53	45831	24.99	757	28576	62.35
SOTL	EQ	24-Jul-2020	669.90	666.95	671.05	647.00	649.00	649.70	652.20	2339	15.25	410	1860	79.52
SOUTHBANK	EQ	24-Jul-2020	7.35	7.35	7.35	7.15	7.20	7.20	7.20	11206712	806.49	34676	6793693	60.62
SOUTHWEST	BE	24-Jul-2020	20.00	20.95	20.95	19.80	19.80	20.80	20.45	3096	0.63	32	-	-
SPAL	EQ	24-Jul-2020	73.20	73.00	77.20	70.10	70.90	70.90	71.75	169952	121.94	1537	134614	79.21
SPANDANA	EQ	24-Jul-2020	626.80	619.00	641.95	608.00	630.05	635.35	633.07	16334	103.41	1481	7544	46.19
SPARC	EQ	24-Jul-2020	171.90	172.20	177.65	172.20	174.00	174.40	175.08	1785994	3126.93	18214	515030	28.84
SPECIALITY	EQ	24-Jul-2020	30.00	29.55	30.20	29.20	29.70	29.85	29.75	43832	13.04	288	31950	72.89
SPENCERS	EQ	24-Jul-2020	90.90	91.00	91.00	85.85	86.80	86.65	87.90	1254373	1102.58	8154	701543	55.93
SPENTEX	BE	24-Jul-2020	0.70	0.65	0.75	0.65	0.75	0.75	0.70	47846	0.34	41	-	-
SPIC	EQ	24-Jul-2020	21.40	21.25	21.75	20.90	21.15	21.35	21.40	314576	67.31	1192	147550	46.90
SPICEJET	EQ	24-Jul-2020	49.45	49.90	51.85	48.40	50.20	50.15	50.44	5922579	2987.18	23055	1891126	31.93
SPLIL	EQ	24-Jul-2020	28.00	27.20	29.50	27.20	28.50	28.40	28.52	27944	7.97	401	11991	42.91
SPMLINFRA	EQ	24-Jul-2020	8.15	8.10	8.40	7.90	7.90	7.95	8.11	15661	1.27	107	10970	70.05
SPTL	BE	24-Jul-2020	2.65	2.75	2.75	2.55	2.65	2.55	2.61	1742705	45.46	1338	-	-
SPYL	BE	24-Jul-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.37	278254	1.03	90	-	-
SREEL	EQ	24-Jul-2020	127.80	127.90	132.00	127.05	128.35	128.80	130.39	13736	17.91	360	9626	70.08
SREIBNPNCD	NN	24-Jul-2020	1136.96	1139.90	1139.90	1139.90	1139.90	1139.90	1139.90	29	0.33	1	29	100.00
SREIBNPNCD	NO	24-Jul-2020	810.00	800.00	800.00	800.00	800.00	800.00	800.00	50	0.40	2	50	100.00
SREIBNPNCD	NX	24-Jul-2020	880.00	879.00	879.00	879.00	879.00	879.00	879.00	55	0.48	3	55	100.00
SREIBNPNCD	Y3	24-Jul-2020	1070.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	30	0.32	3	30	100.00
SREIBNPNCD	Y8	24-Jul-2020	749.78	738.00	738.00	720.00	725.00	725.13	727.60	48	0.35	8	48	100.00
SREINFRA	EQ	24-Jul-2020	7.10	7.00	7.40	6.85	7.05	7.10	7.15	890047	63.63	1027	528628	59.39
SRF	EQ	24-Jul-2020	3841.30	3830.00	3878.00	3772.25	3794.80	3790.00	3810.40	155507	5925.43	13507	40129	25.81
SRHHYPOLTD	EQ	24-Jul-2020	154.15	151.10	153.00	146.45	148.45	148.30	148.05	20046	29.68	619	12894	64.32
SRIPIPES	EQ	24-Jul-2020	202.35	201.80	201.90	195.00	198.45	199.10	198.77	123865	246.20	3049	81473	65.78
SRTRANS-RE	BE	24-Jul-2020	118.65	110.15	134.80	108.20	134.00	130.70	120.82	157002	189.69	2245	-	-
SRTRANSFIN	EQ	24-Jul-2020	703.15	698.70	711.00	685.00	710.00	706.85	699.06	3049720	21319.33	52870	473322	15.52
SRTRANSFIN	Y3	24-Jul-2020	1045.00	1045.00	1048.00	1045.00	1046.00	1046.00	1046.50	389	4.07	11	389	100.00
SRTRANSFIN	Y6	24-Jul-2020	2110.15	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	1	0.02	1	1	100.00
SRTRANSFIN	Y9	24-Jul-2020	1010.51	1011.00	1014.00	1010.25	1013.00	1013.00	1011.11	234	2.37	7	225	96.15
SRTRANSFIN	YB	24-Jul-2020	1014.99	1015.00	1015.00	1012.11	1012.11	1014.09	1014.09	67	0.68	4	67	100.00
SRTRANSFIN	YH	24-Jul-2020	974.70	973.00	976.85	973.00	975.50	975.68	975.66	106	1.03	9	105	99.06
SRTRANSFIN	YI	24-Jul-2020	993.85	974.00	989.90	974.00	989.90	989.90	987.44	29	0.29	3	25	86.21
SRTRANSFIN	YJ	24-Jul-2020	963.72	964.75	965.00	963.00	964.99	964.97	963.88	1834	17.68	46	1833	99.95
SRTRANSFIN	YK	24-Jul-2020	965.00	963.90	970.00	963.90	970.00	969.11	968.28	338	3.27	11	288	85.21
SRTRANSFIN	YL	24-Jul-2020	960.58	961.60	964.50	961.10	961.10	961.53	961.56	115	1.11	4	115	100.00
SRTRANSFIN	YO	24-Jul-2020	984.25	985.00	985.00	984.00	984.00	984.00	984.27	203	2.00	7	203	100.00
SRTRANSFIN	YR	24-Jul-2020	1030.00	1035.00	1035.00	1017.56	1017.56	1017.56	1031.51	125	1.29	2	100	80.00
SRTRANSFIN	YV	24-Jul-2020	976.00	996.99	996.99	989.99	989.99	989.99	993.49	2	0.02	2	1	50.00
SRTRANSFIN	YW	24-Jul-2020	970.00	990.00	990.00	990.00	990.00	990.00	990.00	50	0.50	1	50	100.00
SRTRANSFIN	YX	24-Jul-2020	1011.33	1000.10	1010.10	1000.01	1010.00	1010.04	1003.32	300	3.01	6	210	70.00
SRTRANSFIN	YY	24-Jul-2020	1016.14	1016.97	1016.98	1016.97	1016.98	1016.98	1016.98	618	6.28	13	618	100.00
SRTRANSFIN	Z1	24-Jul-2020	1129.78	1105.01	1105.01	1105.01	1105.01	1105.01	1105.01	20	0.22	1	20	100.00
SRTRANSFIN	Z2	24-Jul-2020	1032.01	1032.00	1052.00	1032.00	1052.00	1050.13	1039.56	224	2.33	7	174	77.68
SRTRANSFIN	Z4	24-Jul-2020	990.00	995.00	995.00	995.00	995.00	995.00	995.00	10	0.10	1	10	100.00
SRTRANSFIN	Z7	24-Jul-2020	1069.00	1024.50	1024.50	1024.50	1024.50	1024.50	1024.50	2	0.02	1	2	100.00
SRTRANSFIN	ZG	24-Jul-2020	980.00	957.01	957.01	957.01	957.01	957.01	957.01	30	0.29	1	30	100.00
SSINFRA	SM	24-Jul-2020	8.00	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
SSWL	EQ	24-Jul-2020	435.40	435.40	435.55	427.00	430.55	430.10	431.27	24666	106.38	1373	11414	46.27
STAR	EQ	24-Jul-2020	417.45	418.00	429.90	411.40	421.00	420.85	422.14	1019183	4302.42	18342	192343	18.87
STARCEMENT	EQ	24-Jul-2020	86.65	87.70	87.70	85.30	85.45	85.60	85.95	50861	43.72	1083	31525	61.98
STARPAPER	EQ	24-Jul-2020	101.85	100.80	101.95	99.40	99.60	100.35	100.13	124135	124.30	1769	36351	29.28
STCINDIA	EQ	24-Jul-2020	49.65	51.75	52.10	48.00	51.40	50.60	51.06	124215	63.43	1237	74004	59.58
STEELCITY	EQ	24-Jul-2020	30.30	30.30	30.75	29.70	30.30	30.30	30.29	872	0.26	32	764	87.61
STEELXIND	BE	24-Jul-2020	26.15	25.05	27.45	24.85	27.45	27.45	26.20	344975	90.38	257	-	-
STEL	EQ	24-Jul-2020	58.65	58.05	59.50	58.00	58.80	58.15	58.50	4120	2.41	111	2537	61.58
STERTOOLS	EQ	24-Jul-2020	175.90	179.80	180.00	174.00	179.30	178.95	177.87	5828	10.37	287	4695	80.56
STINDIA	BE	24-Jul-2020	3.75	3.75	3.75	3.75	3.75	3.75	3.75	2	0.00	1	-	-
STRTECH	EQ	24-Jul-2020	137.00	133.90	139.50	132.75	135.85	136.10	136.09	2190648	2981.29	18975	509664	23.27
SUBCAPCITY	BE	24-Jul-2020	10.90	10.90	11.40	10.90	11.40	10.90	10.91	40	0.00	2	-	-
SUBEX	BE	24-Jul-2020	8.75	8.70	8.75	8.35	8.35	8.35	8.45	466601	39.43	475	-	-
SUBROS	EQ	24-Jul-2020	165.60	165.90	174.10	163.50	170.05	170.00	167.93	256907	431.43	3442	154209	60.03
SUDARSCHEM	EQ	24-Jul-2020	391.65	389.60	396.00	389.05	389.50	390.15	391.19	84712	331.39	2412	34959	41.27
SUMEETINDS	BE	24-Jul-2020	2.00	2.00	2.10	1.90	2.05	2.05	1.99	41168	0.82	89	-	-
SUMICHEM	EQ	24-Jul-2020	278.95	277.40	279.50	271.80	275.00	275.50	275.75	205457	566.54	3598	111995	54.51
SUMIT	BE	24-Jul-2020	10.40	10.85	10.90	9.90	10.00	10.55	10.04	24580	2.47	106	-	-
SUMMITSEC	EQ	24-Jul-2020	346.65	344.00	356.00	342.00	350.00	350.00	349.18	1799	6.28	113	1315	73.10
SUNCLAYLTD	EQ	24-Jul-2020	1601.85	1605.00	1620.00	1571.35	1620.00	1604.35	1596.62	866	13.83	175	660	76.21
SUNDARAM	BE	24-Jul-2020	1.45	1.45	1.50	1.45	1.50	1.50	1.50	133985	2.01	73	-	-
SUNDARMFIN	EQ	24-Jul-2020	1250.60	1259.95	1267.20	1242.95	1253.00	1255.85	1257.05	7607	95.62	1182	2619	34.43
SUNDARMHLD	EQ	24-Jul-2020	49.15	49.00	49.50	48.55	49.50	48.95	48.96	57761	28.28	498	37025	64.10
SUNDRMBRAK	EQ	24-Jul-2020	223.80	223.85	226.60	218.15	223.85	221.35	221.05	1400	3.09	144	688	49.14
SUNDRMFAST	EQ	24-Jul-2020	415.95	416.00	419.90	398.00	398.10	400.65	407.47	86090	350.79	4857	38901	45.19
SUNFLAG	EQ	24-Jul-2020	39.05	38.80	39.30	38.05	38.30	38.35	38.69	161541	62.49	868	106952	66.21
SUNPHARMA	EQ	24-Jul-2020	476.00	490.00	497.80	481.25	486.00	485.60	488.83	19812565	96849.54	220337	4507571	22.75
SUNTECK	EQ	24-Jul-2020	183.90	181.85	183.45	176.00	182.00	182.20	180.25	312277	562.88	4897	84340	27.01
SUNTV	EQ	24-Jul-2020	377.50	375.10	379.95	373.00	375.50	375.65	375.54	908437	3411.51	18414	236538	26.04
SUPERHOUSE	EQ	24-Jul-2020	93.00	92.55	92.85	89.00	89.00	89.40	90.49	26254	23.76	625	13113	49.95
SUPERSPIN	BE	24-Jul-2020	4.30	4.40	4.50	4.15	4.30	4.50	4.34	29816	1.29	72	-	-
SUPPETRO	EQ	24-Jul-2020	187.40	181.65	197.40	178.00	190.00	188.25	186.56	95000	177.24	2998	39783	41.88
SUPRAJIT	EQ	24-Jul-2020	150.15	150.45	153.00	148.65	150.55	151.00	150.29	405310	609.14	3138	304638	75.16
SUPREMEIND	EQ	24-Jul-2020	1149.85	1142.00	1153.55	1128.00	1131.00	1134.95	1138.87	67759	771.69	5760	37900	55.93
SUPREMEINF	BZ	24-Jul-2020	16.10	15.30	15.30	15.30	15.30	15.30	15.30	25	0.00	1	-	-
SURANASOL	BE	24-Jul-2020	7.00	7.00	7.25	6.70	6.85	6.85	6.89	25571	1.76	65	-	-
SURANAT&P	EQ	24-Jul-2020	3.65	3.70	3.80	3.50	3.65	3.65	3.65	45735	1.67	59	26770	58.53
SURYALAXMI	BE	24-Jul-2020	17.05	17.80	17.80	17.05	17.05	17.05	17.42	3341	0.58	15	-	-
SURYAROSNI	EQ	24-Jul-2020	123.70	126.00	126.05	118.90	122.45	122.90	122.10	128916	157.40	2131	80213	62.22
SUTLEJTEX	EQ	24-Jul-2020	20.10	20.30	20.50	19.85	20.05	20.05	20.12	33723	6.79	125	26686	79.13
SUVEN	EQ	24-Jul-2020	38.40	38.40	38.40	37.40	37.40	37.65	37.79	500073	188.99	2309	361811	72.35
SUVENPHAR	EQ	24-Jul-2020	602.00	593.05	599.30	575.75	585.00	584.50	587.85	142430	837.27	11470	70243	49.32
SUZLON	EQ	24-Jul-2020	4.50	4.35	4.65	4.35	4.50	4.45	4.53	14306999	648.49	16127	6843240	47.83
SVLL	SM	24-Jul-2020	83.75	82.20	82.20	82.20	82.20	82.20	82.20	1000	0.82	1	1000	100.00
SWANENERGY	EQ	24-Jul-2020	138.15	138.80	142.05	133.25	133.65	134.05	136.41	155000	211.44	2491	57249	36.93
SWARAJENG	EQ	24-Jul-2020	1461.00	1451.15	1459.75	1412.00	1424.00	1424.10	1437.46	6676	95.97	1060	4693	70.30
SWELECTES	EQ	24-Jul-2020	109.10	111.05	113.80	109.10	111.90	110.45	111.44	3342	3.72	167	2051	61.37
SWSOLAR	EQ	24-Jul-2020	229.50	226.50	227.00	222.00	225.00	224.60	224.82	116642	262.24	2274	69404	59.50
SYMPHONY	EQ	24-Jul-2020	858.65	862.95	868.00	842.00	848.00	845.95	851.16	24244	206.36	1880	15364	63.37
SYNCOM	BE	24-Jul-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.85	167288	3.10	160	-	-
SYNGENE	EQ	24-Jul-2020	437.90	444.00	472.95	441.50	466.30	460.20	457.21	1942403	8880.85	57792	969304	49.90
TAINWALCHM	EQ	24-Jul-2020	53.65	54.45	55.90	52.10	53.10	54.60	53.20	3376	1.80	95	2610	77.31
TAJGVK	EQ	24-Jul-2020	142.45	140.00	142.65	137.00	139.80	138.60	139.72	39425	55.09	1218	18742	47.54
TAKE	EQ	24-Jul-2020	41.35	41.20	41.50	40.55	40.90	40.90	40.81	250360	102.18	1809	181678	72.57
TALBROAUTO	EQ	24-Jul-2020	101.70	101.45	104.95	100.00	100.35	100.10	101.19	26182	26.49	428	20602	78.69
TALWALKARS	BZ	24-Jul-2020	2.95	3.05	3.05	2.85	3.05	3.05	2.91	27988	0.81	62	-	-
TALWGYM	BZ	24-Jul-2020	1.90	1.95	1.95	1.90	1.95	1.95	1.95	52348	1.02	37	-	-
TANLA	EQ	24-Jul-2020	109.70	115.15	115.15	113.00	115.15	115.15	115.01	677466	779.19	1708	544172	80.32
TARMAT	EQ	24-Jul-2020	28.65	30.60	31.50	28.50	30.15	29.70	29.99	15277	4.58	322	8557	56.01
TASTYBITE	EQ	24-Jul-2020	11711.65	11789.20	11855.05	11551.00	11600.00	11635.55	11726.24	911	106.83	339	389	42.70
TATACAPHSG	N2	24-Jul-2020	1061.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	5	0.05	1	5	100.00
TATACAPHSG	NB	24-Jul-2020	1100.00	1099.00	1099.00	1081.10	1081.11	1081.11	1081.26	520	5.62	6	520	100.00
TATACHEM	EQ	24-Jul-2020	307.25	306.00	310.35	300.75	301.25	301.55	304.82	1419318	4326.34	17388	518758	36.55
TATACOFFEE	EQ	24-Jul-2020	82.60	82.00	84.45	82.00	83.35	83.15	83.16	708226	588.95	5037	316594	44.70
TATACOMM	EQ	24-Jul-2020	652.35	653.00	653.40	630.00	635.80	636.15	642.04	55111	353.83	2648	36899	66.95
TATACONSUM	EQ	24-Jul-2020	404.40	404.70	415.00	402.35	408.40	408.45	409.63	3124083	12797.11	55630	1095750	35.07
TATAELXSI	EQ	24-Jul-2020	913.55	909.90	913.90	901.00	907.00	907.70	906.57	219181	1987.03	8466	67486	30.79
TATAINVEST	EQ	24-Jul-2020	739.75	739.00	741.00	732.00	735.00	735.80	736.21	18109	133.32	1127	14098	77.85
TATAMETALI	EQ	24-Jul-2020	497.15	498.95	498.95	483.05	493.35	492.40	491.97	19763	97.23	1662	8149	41.23
TATAMOTORS	EQ	24-Jul-2020	106.05	104.70	105.50	102.70	103.65	103.75	103.96	39366097	40925.99	141124	8382556	21.29
TATAMTRDVR	EQ	24-Jul-2020	40.10	39.75	39.80	38.85	39.00	39.00	39.17	2864074	1121.98	13887	1103700	38.54
TATAPOWER	EQ	24-Jul-2020	50.00	49.95	50.40	48.65	48.85	48.90	49.29	15734708	7755.70	26849	2653464	16.86
TATASTEEL	E1	24-Jul-2020	45.30	44.95	45.40	43.25	43.90	43.90	44.07	318417	140.31	1035	225604	70.85
TATASTEEL	EQ	24-Jul-2020	351.90	347.00	349.80	342.55	346.50	346.10	345.93	8918940	30853.60	73901	1352810	15.17
TATASTLBSL	EQ	24-Jul-2020	21.50	21.25	21.40	20.95	21.15	21.15	21.16	1032511	218.51	2070	324956	31.47
TATASTLLP	EQ	24-Jul-2020	261.20	262.00	262.00	254.55	254.95	255.45	257.47	25349	65.27	861	17348	68.44
TBZ	EQ	24-Jul-2020	38.35	39.80	39.80	36.45	36.45	36.45	37.95	1129220	428.49	5703	610716	54.08
TCFSL	NA	24-Jul-2020	1100.00	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	30	0.33	3	30	100.00
TCFSL	NB	24-Jul-2020	1096.29	1096.05	1099.80	1096.05	1099.80	1098.57	1097.26	569	6.24	18	455	79.96
TCFSL	ND	24-Jul-2020	1140.00	1136.01	1141.89	1136.01	1140.00	1140.00	1139.28	457	5.21	18	437	95.62
TCFSL	NF	24-Jul-2020	1178.82	1178.00	1185.00	1178.00	1184.90	1184.90	1183.34	85	1.01	8	65	76.47
TCFSL	NH	24-Jul-2020	1100.00	1099.00	1099.00	1099.00	1099.00	1099.00	1099.00	30	0.33	2	30	100.00
TCFSL	NJ	24-Jul-2020	1128.50	1112.14	1117.50	1110.02	1117.50	1117.50	1114.11	910	10.14	28	910	100.00
TCFSL	NL	24-Jul-2020	1150.00	1141.00	1147.00	1140.10	1140.10	1140.10	1142.53	344	3.93	11	322	93.60
TCI	EQ	24-Jul-2020	171.20	170.85	176.90	167.10	175.70	175.75	173.65	71333	123.87	1777	49445	69.32
TCIDEVELOP	EQ	24-Jul-2020	284.50	282.00	285.00	276.05	285.00	283.65	281.31	151	0.42	35	85	56.29
TCIEXP	EQ	24-Jul-2020	679.65	672.45	692.80	666.15	685.00	687.60	678.70	36506	247.76	2634	13399	36.70
TCIFINANCE	BE	24-Jul-2020	6.15	6.00	6.35	5.85	5.95	6.00	6.10	12160	0.74	38	-	-
TCNSBRANDS	EQ	24-Jul-2020	349.90	349.90	350.05	339.10	340.00	339.85	340.27	53725	182.81	986	50867	94.68
TCPLPACK	EQ	24-Jul-2020	286.85	286.85	293.25	282.05	287.95	285.70	286.57	4763	13.65	205	3712	77.93
TCS	EQ	24-Jul-2020	2171.20	2154.50	2163.00	2125.10	2158.80	2157.40	2143.70	3665123	78569.12	154927	1392828	38.00
TDPOWERSYS	EQ	24-Jul-2020	105.00	104.10	105.25	102.30	104.50	104.00	103.86	26735	27.77	982	12767	47.75
TEAMLEASE	EQ	24-Jul-2020	1883.85	1883.85	1932.30	1852.20	1889.00	1879.80	1874.25	8495	159.22	1637	2585	30.43
TECHIN	BE	24-Jul-2020	3.80	3.65	3.65	3.65	3.65	3.65	3.65	50	0.00	1	-	-
TECHM	EQ	24-Jul-2020	632.45	632.50	655.40	625.25	654.90	652.60	642.61	12277458	78895.81	173864	3077210	25.06
TECHNOE	EQ	24-Jul-2020	178.50	178.45	179.40	175.50	176.60	176.95	177.28	8151	14.45	316	6838	83.89
TECHNOFAB	BE	24-Jul-2020	9.35	9.30	9.80	8.90	9.20	9.20	9.15	7054	0.65	43	-	-
TEJASNET	BE	24-Jul-2020	56.30	55.00	56.75	53.85	56.40	54.35	54.87	98076	53.82	595	-	-
TEMBO	SM	24-Jul-2020	138.75	141.50	141.50	141.50	141.50	141.50	141.50	6000	8.49	1	6000	100.00
TERASOFT	EQ	24-Jul-2020	25.00	25.00	25.00	24.30	24.50	24.65	24.58	17513	4.30	179	13684	78.14
TEXINFRA	EQ	24-Jul-2020	34.45	34.00	34.80	34.00	34.45	34.45	34.22	12673	4.34	130	11081	87.44
TEXMOPIPES	EQ	24-Jul-2020	13.35	13.70	13.70	13.25	13.70	13.50	13.46	59523	8.01	202	43428	72.96
TEXRAIL	EQ	24-Jul-2020	26.25	25.90	27.25	25.25	26.50	26.35	26.51	594204	157.53	2598	246946	41.56
TFCILTD	EQ	24-Jul-2020	38.00	37.90	37.95	36.70	37.10	37.10	37.05	148777	55.13	568	107918	72.54
TFL	BE	24-Jul-2020	3.00	2.90	2.95	2.85	2.95	2.95	2.86	7830	0.22	26	-	-
TGBHOTELS	BE	24-Jul-2020	3.65	3.80	3.80	3.70	3.80	3.80	3.79	12195	0.46	17	-	-
THANGAMAYL	EQ	24-Jul-2020	311.90	309.95	309.95	290.25	293.00	293.70	297.06	98392	292.29	5057	35792	36.38
THEINVEST	EQ	24-Jul-2020	97.50	97.50	97.50	95.50	97.45	97.40	97.47	694	0.68	52	492	70.89
THEMISMED	EQ	24-Jul-2020	400.30	401.05	407.00	390.00	392.05	391.80	390.40	21630	84.44	238	21072	97.42
THERMAX	EQ	24-Jul-2020	750.55	746.95	749.80	739.05	741.35	742.10	744.06	22005	163.73	1449	11701	53.17
THIRUSUGAR	BZ	24-Jul-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	205	0.01	4	-	-
THOMASCOOK	EQ	24-Jul-2020	29.75	29.70	29.95	29.30	29.75	29.80	29.69	178035	52.85	947	113984	64.02
THYROCARE	EQ	24-Jul-2020	605.45	607.00	627.00	605.00	606.00	607.85	616.13	120594	743.01	5242	37890	31.42
TI	EQ	24-Jul-2020	18.50	18.15	18.70	18.15	18.50	18.55	18.37	49068	9.02	118	27523	56.09
TIDEWATER	EQ	24-Jul-2020	4206.25	4211.40	4211.65	4181.00	4200.00	4190.25	4196.95	1032	43.31	357	690	66.86
TIIL	EQ	24-Jul-2020	227.00	228.05	244.90	218.35	228.00	235.10	235.06	21402	50.31	863	5337	24.94
TIINDIA	EQ	24-Jul-2020	511.30	500.00	519.00	494.65	504.85	503.15	504.95	81803	413.07	3408	50420	61.64
TIJARIA	EQ	24-Jul-2020	5.85	5.85	5.95	5.65	5.90	5.95	5.86	28011	1.64	53	20999	74.97
TIL	EQ	24-Jul-2020	139.95	141.85	142.00	137.05	138.85	138.35	139.30	2181	3.04	125	1068	48.97
TIMESGTY	EQ	24-Jul-2020	23.00	22.50	24.70	22.50	23.50	22.95	23.50	6421	1.51	44	1442	22.46
TIMETECHNO	EQ	24-Jul-2020	41.05	40.70	40.70	39.25	39.90	39.65	39.75	316175	125.69	1785	172419	54.53
TIMKEN	EQ	24-Jul-2020	986.40	961.00	979.00	960.05	972.50	970.75	969.28	28175	273.10	2405	17820	63.25
TINPLATE	EQ	24-Jul-2020	152.30	147.50	150.55	145.10	146.60	147.50	147.64	922463	1361.88	15818	233904	25.36
TIPSINDLTD	EQ	24-Jul-2020	146.15	140.00	150.00	140.00	149.85	149.00	148.04	8176	12.10	408	3996	48.87
TIRUMALCHM	EQ	24-Jul-2020	59.05	58.30	59.50	58.00	58.25	58.20	58.56	192855	112.93	1330	109124	56.58
TIRUPATI	SM	24-Jul-2020	40.60	42.60	42.60	42.60	42.60	42.60	42.60	3000	1.28	1	3000	100.00
TIRUPATIFL	SM	24-Jul-2020	25.65	24.40	24.90	24.40	24.90	24.90	24.65	6400	1.58	2	3200	50.00
TITAN	EQ	24-Jul-2020	1070.20	1064.80	1066.00	1032.70	1057.05	1057.60	1052.64	4407076	46390.59	87714	1273555	28.90
TMRVL	BE	24-Jul-2020	10.15	10.25	10.40	9.70	10.35	10.00	10.05	76900	7.72	300	-	-
TNPETRO	EQ	24-Jul-2020	38.70	38.00	39.00	37.00	37.55	37.95	38.06	379205	144.34	2120	124539	32.84
TNPL	EQ	24-Jul-2020	115.50	114.60	114.70	112.40	113.35	113.40	113.65	195362	222.03	2475	71482	36.59
TNTELE	BE	24-Jul-2020	1.70	1.70	1.70	1.70	1.70	1.70	1.70	1	0.00	1	-	-
TOKYOPLAST	EQ	24-Jul-2020	59.75	58.80	60.90	58.75	60.90	59.65	59.59	4760	2.84	67	3926	82.48
TORNTPHARM	EQ	24-Jul-2020	2350.95	2360.00	2372.15	2316.00	2325.00	2325.30	2337.90	315421	7374.23	22213	124858	39.58
TORNTPOWER	EQ	24-Jul-2020	319.85	319.90	323.75	315.90	318.30	318.10	319.04	1157026	3691.35	13734	309305	26.73
TOTAL	SM	24-Jul-2020	26.10	24.80	24.80	24.80	24.80	24.80	24.80	9000	2.23	3	6000	66.67
TOUCHWOOD	BE	24-Jul-2020	39.80	39.80	39.80	39.80	39.80	39.80	39.80	101	0.04	2	-	-
TPLPLASTEH	EQ	24-Jul-2020	114.35	110.30	114.50	110.30	113.50	112.75	112.26	646	0.73	73	315	48.76
TREEHOUSE	EQ	24-Jul-2020	4.90	5.00	5.10	4.80	5.00	5.10	5.03	72862	3.67	114	64240	88.17
TRENT	EQ	24-Jul-2020	589.60	588.70	591.75	575.00	577.85	577.45	580.05	114237	662.63	5737	54270	47.51
TRF	EQ	24-Jul-2020	81.25	80.20	82.20	78.50	78.85	79.10	79.79	19998	15.96	473	15084	75.43
TRIDENT	EQ	24-Jul-2020	6.80	7.00	7.40	6.80	7.05	7.00	7.05	29646558	2089.93	44698	13657249	46.07
TRIGYN	EQ	24-Jul-2020	34.00	34.20	34.20	32.85	33.00	33.10	33.34	19315	6.44	250	11418	59.11
TRIL	EQ	24-Jul-2020	11.15	11.35	11.65	11.05	11.35	11.35	11.36	374618	42.57	846	210808	56.27
TRITURBINE	EQ	24-Jul-2020	65.35	65.60	65.60	63.60	63.95	63.90	64.14	58305	37.40	810	48279	82.80
TRIVENI	EQ	24-Jul-2020	54.45	54.30	55.10	54.00	54.75	54.75	54.53	292022	159.23	1410	194852	66.73
TTKHLTCARE	EQ	24-Jul-2020	432.20	432.00	438.00	421.95	429.00	423.10	426.42	2607	11.12	249	1703	65.32
TTKPRESTIG	EQ	24-Jul-2020	5512.05	5524.80	5590.00	5440.00	5509.45	5521.15	5520.14	15419	851.15	1655	12811	83.09
TTL	EQ	24-Jul-2020	30.40	30.05	31.05	29.75	30.85	30.70	30.58	8604	2.63	205	5743	66.75
TTML	EQ	24-Jul-2020	3.55	3.55	3.55	3.45	3.50	3.45	3.49	885640	30.92	991	440326	49.72
TV18BRDCST	EQ	24-Jul-2020	35.80	35.80	36.70	34.90	36.05	36.20	35.91	8520203	3059.95	14110	2621143	30.76
TVSELECT	BE	24-Jul-2020	95.00	95.00	95.00	92.60	94.00	93.10	93.53	9745	9.11	150	-	-
TVSMOTOR	EQ	24-Jul-2020	405.75	403.00	404.55	395.00	397.40	398.15	400.00	1473770	5895.15	15316	460201	31.23
TVSSRICHAK	EQ	24-Jul-2020	1399.50	1401.80	1413.80	1391.00	1393.50	1393.05	1397.24	2058	28.76	312	1284	62.39
TVTODAY	EQ	24-Jul-2020	206.55	205.95	205.95	202.25	205.50	205.30	204.38	15991	32.68	509	11023	68.93
TVVISION	BE	24-Jul-2020	1.75	1.70	1.75	1.70	1.75	1.75	1.70	3951	0.07	15	-	-
TWL	EQ	24-Jul-2020	40.55	40.65	42.55	40.05	42.00	41.90	41.98	714583	299.97	3533	325768	45.59
UBL	EQ	24-Jul-2020	1002.35	971.35	1015.50	971.35	1000.50	998.35	1003.17	771001	7734.48	22981	182154	23.63
UCALFUEL	EQ	24-Jul-2020	120.45	119.75	121.55	115.00	120.80	120.60	119.28	41106	49.03	1361	19935	48.50
UCOBANK	EQ	24-Jul-2020	14.15	14.00	14.10	13.70	13.80	13.75	13.82	2450865	338.78	8975	1370158	55.91
UFLEX	EQ	24-Jul-2020	277.85	275.00	276.95	266.95	272.70	272.30	272.25	257562	701.21	4372	99017	38.44
UFO	EQ	24-Jul-2020	74.70	73.65	75.10	72.05	72.10	72.35	73.00	187005	136.51	1993	103158	55.16
UGARSUGAR	EQ	24-Jul-2020	13.90	13.90	14.05	13.75	13.85	13.85	13.87	71335	9.90	355	30904	43.32
UJAAS	EQ	24-Jul-2020	6.25	6.05	6.20	5.95	5.95	5.95	5.97	933438	55.76	677	597210	63.98
UJJIVAN	EQ	24-Jul-2020	257.20	256.75	256.75	244.70	246.60	246.85	249.18	4206692	10482.15	33758	694042	16.50
UJJIVANSFB	EQ	24-Jul-2020	35.95	35.75	35.90	35.05	35.50	35.30	35.45	975852	345.96	4661	532991	54.62
ULTRACEMCO	EQ	24-Jul-2020	3837.90	3839.00	3839.05	3735.35	3779.50	3782.50	3773.55	594689	22440.89	36875	333419	56.07
UMANGDAIRY	BE	24-Jul-2020	42.55	41.60	42.50	41.10	42.50	42.40	41.94	5149	2.16	56	-	-
UNICHEMLAB	EQ	24-Jul-2020	212.50	211.65	214.20	207.05	209.10	209.40	210.45	133990	281.98	2684	46144	34.44
UNIENTER	EQ	24-Jul-2020	62.25	60.15	62.85	60.10	61.95	60.45	61.55	3756	2.31	82	2874	76.52
UNIINFO	SM	24-Jul-2020	13.05	12.40	12.40	12.40	12.40	12.40	12.40	2000	0.25	1	2000	100.00
UNIONBANK	EQ	24-Jul-2020	30.85	30.70	30.75	30.30	30.55	30.55	30.51	2084425	636.05	6715	768112	36.85
UNIPLY	EQ	24-Jul-2020	6.05	6.10	6.10	5.85	6.00	5.95	5.91	324575	19.20	424	243116	74.90
UNITECH	BZ	24-Jul-2020	2.00	1.95	1.95	1.90	1.90	1.90	1.91	3872139	73.94	1032	-	-
UNITEDPOLY	SM	24-Jul-2020	10.70	10.20	10.20	10.20	10.20	10.20	10.20	3000	0.31	1	3000	100.00
UNITEDTEA	EQ	24-Jul-2020	263.15	254.00	280.00	254.00	267.00	271.50	261.84	6592	17.26	104	6271	95.13
UNITY	BZ	24-Jul-2020	0.90	0.95	0.95	0.95	0.95	0.95	0.95	26366	0.25	25	-	-
UNIVASTU	EQ	24-Jul-2020	36.25	35.35	36.50	33.10	33.55	33.75	34.07	17202	5.86	215	6318	36.73
UNIVCABLES	EQ	24-Jul-2020	115.85	118.80	118.80	112.95	114.85	113.95	114.10	22029	25.13	643	13780	62.55
UNIVPHOTO	EQ	24-Jul-2020	116.45	107.25	128.05	107.25	128.05	128.05	124.52	10031	12.49	213	8898	88.71
UPL	EQ	24-Jul-2020	462.75	461.00	461.00	444.10	453.35	454.15	451.65	4059461	18334.55	70349	1324196	32.62
URJA	BE	24-Jul-2020	2.85	2.75	2.85	2.75	2.75	2.75	2.75	1055703	29.04	2184	-	-
USHAMART	EQ	24-Jul-2020	18.15	18.00	18.15	17.85	18.05	17.95	17.98	99035	17.81	426	64821	65.45
UTIFEFRGR4	MF	24-Jul-2020	9.22	9.14	9.35	9.14	9.35	9.35	9.18	2500	0.23	2	2500	100.00
UTINEXT50	EQ	24-Jul-2020	273.00	273.00	274.00	266.13	273.95	273.17	273.07	130	0.35	17	117	90.00
UTINIFTETF	EQ	24-Jul-2020	1196.67	1156.85	1189.95	1156.85	1189.95	1189.95	1184.12	536	6.35	37	487	90.86
UTISENSETF	EQ	24-Jul-2020	401.15	402.00	405.00	395.00	396.11	400.31	400.43	1325	5.31	53	1256	94.79
UTISXN50	EQ	24-Jul-2020	281.74	304.99	304.99	284.85	284.85	284.85	293.27	12	0.04	4	9	75.00
UTTAMSTL	BE	24-Jul-2020	6.60	6.50	6.80	6.45	6.50	6.50	6.52	39762	2.59	120	-	-
UTTAMSUGAR	EQ	24-Jul-2020	75.45	75.15	76.35	73.65	74.00	74.05	74.75	30508	22.81	564	13467	44.14
UVSL	BE	24-Jul-2020	0.55	0.55	0.55	0.50	0.50	0.50	0.52	19019845	99.16	3256	-	-
V2RETAIL	EQ	24-Jul-2020	49.55	49.55	49.55	47.30	48.65	48.80	48.63	33195	16.14	470	19113	57.58
VADILALIND	EQ	24-Jul-2020	631.05	636.95	665.00	629.05	640.00	642.50	647.33	39650	256.67	3985	16600	41.87
VAIBHAVGBL	EQ	24-Jul-2020	1349.95	1349.00	1355.55	1333.05	1344.60	1349.65	1350.86	9123	123.24	1179	6540	71.69
VAISHALI	EQ	24-Jul-2020	44.95	47.00	47.50	44.30	46.15	46.50	45.99	8305	3.82	123	5067	61.01
VAKRANGEE	EQ	24-Jul-2020	30.25	30.70	31.40	29.40	30.45	30.60	30.72	4057678	1246.59	7438	2362526	58.22
VARDHACRLC	EQ	24-Jul-2020	30.55	30.60	30.70	30.10	30.45	30.45	30.41	10124	3.08	71	9186	90.73
VARDMNPOLY	BE	24-Jul-2020	10.25	9.75	9.75	9.75	9.75	9.75	9.75	4863	0.47	25	-	-
VARROC	EQ	24-Jul-2020	201.60	203.70	203.70	196.10	199.50	199.90	199.45	68432	136.49	2483	41892	61.22
VASA	SM	24-Jul-2020	6.30	6.00	6.30	6.00	6.30	6.30	6.21	28000	1.74	7	28000	100.00
VASCONEQ	EQ	24-Jul-2020	8.50	8.70	8.70	7.85	8.30	8.20	8.37	317475	26.57	374	251434	79.20
VASWANI	BE	24-Jul-2020	4.95	5.10	5.15	4.75	5.15	5.15	5.08	19667	1.00	21	-	-
VBL	EQ	24-Jul-2020	700.75	700.00	709.00	688.60	697.00	695.40	696.26	375332	2613.30	8478	245118	65.31
VEDL	EQ	24-Jul-2020	113.95	113.00	113.80	109.75	112.35	112.05	111.77	17540824	19606.02	66809	6448890	36.77
VENKEYS	EQ	24-Jul-2020	1078.80	1074.80	1078.00	1055.00	1067.00	1068.00	1066.26	31690	337.90	2905	9411	29.70
VENUSREM	BE	24-Jul-2020	70.85	74.35	74.35	74.35	74.35	74.35	74.35	14256	10.60	97	-	-
VERTOZ	EQ	24-Jul-2020	120.95	120.15	125.90	119.00	119.50	119.50	120.69	83581	100.87	200	70197	83.99
VESUVIUS	EQ	24-Jul-2020	891.20	887.65	897.80	885.30	890.10	894.90	893.43	503	4.49	118	278	55.27
VETO	EQ	24-Jul-2020	46.80	46.70	46.70	45.15	46.10	46.00	45.83	9685	4.44	129	6815	70.37
VGUARD	EQ	24-Jul-2020	170.80	170.00	170.75	168.40	168.90	168.80	169.19	248497	420.42	3256	144068	57.98
VHL	EQ	24-Jul-2020	1228.15	1235.90	1266.70	1212.05	1239.05	1237.35	1249.13	1235	15.43	127	862	69.80
VICEROY	BE	24-Jul-2020	2.25	2.35	2.35	2.15	2.35	2.35	2.30	52689	1.21	76	-	-
VIDEOIND	BZ	24-Jul-2020	1.80	1.85	1.85	1.75	1.85	1.85	1.83	436010	7.98	404	-	-
VIDHIING	EQ	24-Jul-2020	72.20	72.20	72.20	69.30	70.50	71.10	70.50	24257	17.10	535	16801	69.26
VIJIFIN	BE	24-Jul-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.75	347214	2.62	117	-	-
VIKASECO	EQ	24-Jul-2020	5.50	5.75	5.75	5.75	5.75	5.75	5.75	177694	10.22	139	177694	100.00
VIKASMCORP	BE	24-Jul-2020	8.80	9.00	9.05	8.80	8.90	8.85	8.87	1581924	140.33	1970	-	-
VIKASPROP	EQ	24-Jul-2020	3.30	3.25	3.25	3.25	3.25	3.25	3.25	984737	32.00	1002	977190	99.23
VIKASWSP	EQ	24-Jul-2020	6.05	6.05	6.10	5.85	5.95	5.90	5.94	285150	16.95	246	216221	75.83
VIMTALABS	EQ	24-Jul-2020	93.15	92.95	93.75	90.30	91.20	90.95	91.37	84002	76.76	1219	53882	64.14
VINATIORGA	EQ	24-Jul-2020	970.05	970.00	984.00	970.00	975.00	974.30	976.67	40872	399.18	2989	21825	53.40
VINDHYATEL	EQ	24-Jul-2020	668.20	668.00	668.05	645.00	653.50	657.65	654.55	13306	87.09	1199	6913	51.95
VINYLINDIA	EQ	24-Jul-2020	89.10	89.40	89.55	87.30	87.70	87.65	87.98	39627	34.87	850	26951	68.01
VIPCLOTHNG	BE	24-Jul-2020	7.00	7.00	7.00	6.65	6.65	6.65	6.70	76506	5.13	186	-	-
VIPIND	EQ	24-Jul-2020	294.15	292.40	294.55	284.20	287.05	288.55	289.27	503622	1456.84	9757	132144	26.24
VIPULLTD	EQ	24-Jul-2020	14.15	14.00	14.50	13.90	14.15	14.15	14.09	5558	0.78	55	4206	75.67
VISAKAIND	EQ	24-Jul-2020	281.85	282.00	292.00	275.10	281.15	281.75	282.31	99682	281.42	2599	65439	65.65
VISASTEEL	BE	24-Jul-2020	5.10	4.85	5.10	4.85	5.10	5.10	4.94	4383	0.22	34	-	-
VISHAL	BE	24-Jul-2020	288.00	275.50	299.00	275.10	275.10	275.95	284.32	725	2.06	20	-	-
VISHNU	EQ	24-Jul-2020	138.15	136.65	137.55	131.60	131.60	132.85	134.22	33974	45.60	883	21458	63.16
VISHWARAJ	EQ	24-Jul-2020	84.95	84.00	84.95	81.35	84.90	83.70	82.41	11135	9.18	224	9598	86.20
VIVIDHA	BE	24-Jul-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.44	262382	1.14	90	-	-
VIVIMEDLAB	BE	24-Jul-2020	12.20	12.40	12.45	11.60	12.15	11.95	11.92	71599	8.53	216	-	-
VLSFINANCE	EQ	24-Jul-2020	54.50	54.65	55.20	53.65	54.30	54.75	54.60	23377	12.76	208	14065	60.17
VMART	EQ	24-Jul-2020	1790.05	1798.95	1825.00	1764.05	1809.95	1804.40	1800.26	8157	146.85	1651	3297	40.42
VOLTAMP	EQ	24-Jul-2020	1065.00	1074.70	1074.70	1036.10	1038.10	1040.55	1043.66	35333	368.76	9225	24308	68.80
VOLTAS	EQ	24-Jul-2020	595.60	594.50	599.90	590.00	594.00	593.60	593.80	1107084	6573.82	23907	114145	10.31
VRLLOG	EQ	24-Jul-2020	153.45	154.00	154.00	149.10	150.50	150.50	151.18	86295	130.46	1819	57973	67.18
VSSL	BE	24-Jul-2020	59.30	60.75	60.95	59.30	59.90	59.70	59.50	4477	2.66	42	-	-
VSTIND	EQ	24-Jul-2020	3186.30	3190.00	3235.15	3171.10	3219.00	3198.15	3198.75	10378	331.97	1460	5836	56.23
VSTTILLERS	EQ	24-Jul-2020	1385.10	1379.90	1450.00	1375.55	1388.20	1397.55	1405.85	25145	353.50	2668	10516	41.82
VTL	EQ	24-Jul-2020	655.60	657.00	667.00	646.70	649.55	651.30	655.75	14114	92.55	1315	7655	54.24
WABAG	EQ	24-Jul-2020	131.35	137.90	137.90	137.90	137.90	137.90	137.90	91551	126.25	705	91551	100.00
WABCOINDIA	EQ	24-Jul-2020	6931.35	6932.00	6960.00	6910.05	6932.00	6932.75	6936.40	2108	146.22	364	1325	62.86
WALCHANNAG	EQ	24-Jul-2020	53.75	53.60	54.40	52.55	52.95	52.80	53.33	86161	45.95	1009	43376	50.34
WANBURY	BE	24-Jul-2020	31.30	31.30	31.55	29.85	30.25	30.30	30.15	31989	9.65	162	-	-
WATERBASE	EQ	24-Jul-2020	95.50	95.00	95.50	92.00	94.10	94.25	94.21	138592	130.56	1807	42631	30.76
WEBELSOLAR	BE	24-Jul-2020	19.30	19.95	20.20	19.30	19.60	19.65	19.59	45526	8.92	103	-	-
WEIZMANIND	EQ	24-Jul-2020	24.75	26.00	26.00	24.35	25.00	25.40	25.31	3074	0.78	40	2141	69.65
WELCORP	EQ	24-Jul-2020	81.90	81.50	81.60	79.90	80.30	80.75	80.62	780126	628.94	6903	471465	60.43
WELENT	EQ	24-Jul-2020	59.40	59.95	59.95	58.50	58.55	59.05	59.39	36202	21.50	473	23384	64.59
WELINV	EQ	24-Jul-2020	220.00	212.10	219.95	212.00	212.00	212.00	213.35	30	0.06	15	22	73.33
WELSPUNIND	EQ	24-Jul-2020	34.35	36.05	36.05	35.00	36.05	36.05	35.66	3315709	1182.44	7278	1691431	51.01
WENDT	EQ	24-Jul-2020	2534.00	2580.05	2580.05	2520.00	2551.00	2558.60	2541.50	170	4.32	93	115	67.65
WESTLIFE	EQ	24-Jul-2020	336.30	334.90	339.35	328.00	329.80	328.90	333.63	131498	438.72	2957	32075	24.39
WFL	SM	24-Jul-2020	56.05	53.25	53.25	53.25	53.25	53.25	53.25	8000	4.26	2	8000	100.00
WHEELS	EQ	24-Jul-2020	433.30	429.05	435.50	422.55	427.55	425.55	426.40	5267	22.46	427	3633	68.98
WHIRLPOOL	EQ	24-Jul-2020	2268.45	2270.00	2283.95	2215.00	2223.00	2225.45	2246.26	33681	756.56	3775	14153	42.02
WILLAMAGOR	EQ	24-Jul-2020	19.75	19.90	19.95	18.85	19.60	19.50	19.34	7266	1.40	94	4551	62.63
WINDMACHIN	EQ	24-Jul-2020	13.15	13.15	13.15	12.60	12.95	12.85	12.80	21811	2.79	103	15282	70.07
WIPRO	EQ	24-Jul-2020	266.60	267.00	271.80	265.55	270.05	270.55	268.73	22122258	59448.83	154707	3477737	15.72
WOCKPHARMA	EQ	24-Jul-2020	272.90	269.80	274.00	262.55	266.60	266.25	268.34	743932	1996.24	13692	237659	31.95
WONDERLA	EQ	24-Jul-2020	136.10	137.00	138.95	130.15	132.15	132.30	133.44	94863	126.59	2102	51582	54.38
WORTH	SM	24-Jul-2020	48.00	49.00	49.00	48.00	48.80	48.80	48.60	4500	2.19	3	4500	100.00
WSI	BE	24-Jul-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.23	6576	0.08	13	-	-
WSTCSTPAPR	EQ	24-Jul-2020	183.75	182.70	182.70	175.05	177.75	177.25	178.30	85227	151.96	2908	41012	48.12
XCHANGING	EQ	24-Jul-2020	45.10	45.70	45.70	44.80	45.35	45.10	45.05	23278	10.49	210	20277	87.11
XELPMOC	BE	24-Jul-2020	107.00	112.35	112.35	101.70	112.35	112.10	111.31	16098	17.92	265	-	-
XPROINDIA	BE	24-Jul-2020	24.90	23.75	24.95	23.70	24.85	24.75	24.26	3229	0.78	24	-	-
YESBANK	EQ	24-Jul-2020	14.75	14.00	14.40	13.55	13.70	13.65	13.85	455416170	63094.36	306568	247890075	54.43
ZEEL	EQ	24-Jul-2020	158.95	158.95	158.95	150.50	151.25	151.70	152.81	38317316	58553.05	199926	10049026	26.23
ZEEL	P2	24-Jul-2020	3.50	3.50	3.50	3.40	3.40	3.45	3.44	4700222	161.89	68	3999907	85.10
ZEELEARN	EQ	24-Jul-2020	14.85	14.55	14.65	14.30	14.45	14.45	14.43	381936	55.11	1227	231013	60.48
ZEEMEDIA	BE	24-Jul-2020	5.90	6.05	6.15	5.65	5.85	5.80	5.81	1373057	79.78	1380	-	-
ZENITHEXPO	EQ	24-Jul-2020	36.75	38.15	38.15	35.60	37.80	37.50	37.01	208	0.08	12	104	50.00
ZENSARTECH	EQ	24-Jul-2020	140.35	145.50	146.00	138.25	144.50	144.40	143.28	677804	971.16	12154	364394	53.76
ZENTEC	EQ	24-Jul-2020	52.70	52.70	53.45	51.50	52.00	52.00	52.33	96997	50.76	923	61380	63.28
ZICOM	BE	24-Jul-2020	1.85	1.85	1.90	1.80	1.90	1.85	1.82	18515	0.34	51	-	-
ZODIAC	SM	24-Jul-2020	19.95	19.05	19.05	19.05	19.05	19.05	19.05	2000	0.38	1	2000	100.00
ZODIACLOTH	EQ	24-Jul-2020	118.75	117.05	123.30	116.00	123.30	118.45	117.31	4853	5.69	231	2449	50.46
ZODJRDMKJ	BE	24-Jul-2020	29.75	28.85	29.60	28.30	28.60	28.60	28.54	2070	0.59	15	-	-
ZOTA	EQ	24-Jul-2020	143.20	142.00	144.35	141.00	141.00	141.25	141.73	7727	10.95	98	5965	77.20
ZUARI	EQ	24-Jul-2020	90.00	90.00	90.00	88.20	88.65	89.05	88.99	7311	6.51	257	4798	65.63
ZUARIGLOB	EQ	24-Jul-2020	52.55	52.75	52.75	50.80	51.60	51.15	51.53	11142	5.74	218	6510	58.43
ZYDUSWELL	EQ	24-Jul-2020	1580.15	1588.00	1650.00	1566.00	1643.00	1638.25	1621.00	102181	1656.35	7603	29026	28.41