nse-sec-bhavdata-full-2020-08-03.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	03-Aug-2020	28.60	28.90	29.70	28.35	29.25	29.00	28.98	30745	8.91	545	14734	47.92
21STCENMGM	EQ	03-Aug-2020	10.40	10.40	10.60	10.20	10.60	10.25	10.41	5139	0.54	45	3929	76.45
3IINFOTECH	EQ	03-Aug-2020	2.40	2.40	2.40	2.30	2.30	2.30	2.33	3050410	71.18	1509	1768344	57.97
3MINDIA	EQ	03-Aug-2020	21078.00	21396.75	21396.75	20900.00	20902.00	20918.80	20979.76	2410	505.61	822	1525	63.28
5PAISA	EQ	03-Aug-2020	344.15	326.95	326.95	326.95	326.95	326.95	326.95	4112	13.44	126	4112	100.00
63MOONS	BE	03-Aug-2020	70.05	70.00	70.00	67.50	68.10	68.55	68.89	10486	7.22	163	-	-
716GS2050	GS	03-Aug-2020	111.00	111.00	111.00	109.00	111.00	111.00	109.75	332	0.36	6	332	100.00
719GS2060	GS	03-Aug-2020	113.03	117.42	117.42	115.00	115.00	115.00	116.21	200	0.23	2	100	50.00
74GS2035	GS	03-Aug-2020	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1	0.00	1	1	100.00
757GS2033	GS	03-Aug-2020	116.00	111.00	111.50	111.00	111.50	111.50	111.42	600	0.67	2	600	100.00
772GS2049	GS	03-Aug-2020	117.00	117.00	117.00	117.00	117.00	117.00	117.00	198	0.23	1	198	100.00
A2ZINFRA	EQ	03-Aug-2020	4.00	4.05	4.15	3.90	4.00	4.00	4.02	239000	9.60	293	162478	67.98
AARON	SM	03-Aug-2020	43.35	46.90	46.90	46.90	46.90	46.90	46.90	3300	1.55	1	3300	100.00
AARTIDRUGS	EQ	03-Aug-2020	1740.25	1771.00	1794.00	1727.40	1748.00	1747.00	1748.43	135225	2364.31	11789	85060	62.90
AARTIIND	EQ	03-Aug-2020	990.40	994.00	1030.00	993.00	1014.00	1013.45	1015.67	801212	8137.68	36890	293483	36.63
AARTISURF	BE	03-Aug-2020	246.05	233.75	233.75	233.75	233.75	233.75	233.75	3698	8.64	92	-	-
AARVEEDEN	BE	03-Aug-2020	10.00	10.00	10.50	9.80	10.50	10.20	10.19	5637	0.57	34	-	-
AARVI	EQ	03-Aug-2020	31.50	29.95	33.05	29.95	30.55	31.65	31.66	1894	0.60	32	782	41.29
AAVAS	EQ	03-Aug-2020	1370.45	1378.75	1415.95	1358.40	1395.20	1407.25	1396.65	25357	354.15	2560	14738	58.12
ABAN	EQ	03-Aug-2020	23.35	23.35	24.50	23.15	24.50	24.35	23.90	68806	16.44	442	45146	65.61
ABB	EQ	03-Aug-2020	894.95	900.10	919.40	869.45	876.00	881.60	902.01	119427	1077.24	5590	32231	26.99
ABBOTINDIA	EQ	03-Aug-2020	15536.35	15600.00	16265.00	15500.00	15998.00	16009.10	16022.07	41738	6687.29	12531	18579	44.51
ABCAPITAL	EQ	03-Aug-2020	54.10	53.20	55.65	53.00	55.40	55.40	54.16	1831303	991.85	9905	605016	33.04
ABFRL	EQ	03-Aug-2020	124.70	124.15	124.45	120.60	121.05	121.20	122.34	716488	876.54	6448	261958	36.56
ABFRLPP	E1	03-Aug-2020	69.70	72.00	72.00	62.10	62.15	63.05	65.34	186412	121.79	609	156612	84.01
ABSLBANETF	EQ	03-Aug-2020	213.01	213.01	215.97	212.01	215.90	213.83	213.16	548	1.17	27	538	98.18
ABSLNN50ET	EQ	03-Aug-2020	265.57	269.99	271.99	263.14	265.01	265.09	267.67	71	0.19	9	65	91.55
ACC	EQ	03-Aug-2020	1425.45	1423.40	1452.95	1410.05	1415.00	1414.10	1435.07	1203679	17273.62	65684	447017	37.14
ACCELYA	EQ	03-Aug-2020	984.30	994.80	995.00	971.35	995.00	990.10	982.21	27273	267.88	2293	17419	63.87
ACCORD	SM	03-Aug-2020	20.00	20.80	20.80	20.80	20.80	20.80	20.80	2000	0.42	1	2000	100.00
ACCURACY	SM	03-Aug-2020	37.95	38.20	39.40	38.00	39.40	39.40	38.63	6400	2.47	4	6400	100.00
ACE	EQ	03-Aug-2020	56.35	55.75	57.05	55.20	56.15	55.90	56.08	101980	57.19	948	58661	57.52
ADANIENT	EQ	03-Aug-2020	175.25	175.25	178.70	171.20	172.60	172.25	175.73	2789132	4901.31	22118	352297	12.63
ADANIGAS	EQ	03-Aug-2020	153.75	153.10	159.95	151.50	156.30	156.50	157.42	2130449	3353.74	25933	748724	35.14
ADANIGREEN	EQ	03-Aug-2020	340.65	342.00	347.00	335.60	339.15	339.80	342.29	425009	1454.74	15087	182666	42.98
ADANIPORTS	EQ	03-Aug-2020	315.20	311.00	319.55	308.65	313.00	311.35	313.84	2408531	7559.05	35461	392150	16.28
ADANIPOWER	EQ	03-Aug-2020	35.40	35.10	35.40	35.10	35.15	35.15	35.18	1251347	440.20	3535	705390	56.37
ADANITRANS	EQ	03-Aug-2020	235.85	235.00	235.00	228.00	228.50	229.45	230.80	233752	539.49	3806	133844	57.26
ADFFOODS	EQ	03-Aug-2020	336.25	341.50	342.00	333.00	338.10	340.05	338.55	59008	199.77	2337	35396	59.99
ADHUNIKIND	BE	03-Aug-2020	19.10	19.10	19.40	18.15	19.40	19.00	18.59	7433	1.38	65	-	-
ADORWELD	EQ	03-Aug-2020	245.95	245.95	247.70	243.15	245.15	245.40	245.70	4343	10.67	331	2813	64.77
ADSL	EQ	03-Aug-2020	18.55	18.55	18.55	17.70	17.85	17.75	17.85	36930	6.59	155	26337	71.32
ADVANIHOTR	EQ	03-Aug-2020	40.40	40.80	40.80	39.45	40.00	39.95	39.82	1918	0.76	81	1581	82.43
ADVENZYMES	EQ	03-Aug-2020	190.10	194.00	224.75	190.20	215.95	216.60	210.13	3282870	6898.18	43957	918070	27.97
AEGISCHEM	EQ	03-Aug-2020	190.10	190.10	190.80	185.30	189.25	188.20	188.07	146322	275.18	5464	87738	59.96
AFFLE	EQ	03-Aug-2020	1688.55	1697.00	1772.95	1681.80	1772.95	1772.95	1752.37	60992	1068.81	5075	36881	60.47
AGARIND	EQ	03-Aug-2020	80.95	83.40	84.95	82.00	84.95	84.95	84.04	35791	30.08	463	25240	70.52
AGCNET	EQ	03-Aug-2020	323.35	323.00	332.00	316.05	332.00	324.90	328.24	4519	14.83	165	4090	90.51
AGRITECH	BE	03-Aug-2020	28.75	28.65	30.00	27.60	29.40	29.40	28.99	2904	0.84	31	-	-
AGROPHOS	EQ	03-Aug-2020	9.15	9.50	9.50	8.80	9.30	9.15	9.16	31956	2.93	125	18419	57.64
AHIMSA	SM	03-Aug-2020	23.00	23.00	23.00	23.00	23.00	23.00	23.00	12000	2.76	2	12000	100.00
AHLEAST	EQ	03-Aug-2020	140.30	133.15	138.05	133.15	136.30	136.30	137.89	274	0.38	16	269	98.18
AHLUCONT	EQ	03-Aug-2020	217.10	217.00	217.00	209.15	214.15	212.95	213.22	5232	11.16	342	2891	55.26
AHLWEST	EQ	03-Aug-2020	240.65	235.60	252.65	235.60	252.65	252.55	249.95	2339	5.85	86	2169	92.73
AIAENG	EQ	03-Aug-2020	1654.15	1652.00	1670.00	1625.00	1631.20	1637.15	1637.28	22146	362.59	5346	16266	73.45
AIONJSW	EQ	03-Aug-2020	13.05	13.00	13.50	12.75	12.90	12.90	13.12	150342	19.73	266	138344	92.02
AIRAN	BE	03-Aug-2020	12.15	12.15	12.50	11.60	12.00	11.85	11.87	27701	3.29	112	-	-
AJANTPHARM	EQ	03-Aug-2020	1629.20	1670.00	1725.00	1630.00	1650.00	1647.40	1680.99	1229327	20664.82	58750	291233	23.69
AJMERA	EQ	03-Aug-2020	74.60	76.70	76.90	75.30	76.30	75.95	76.28	35843	27.34	833	15224	42.47
AJOONI	SM	03-Aug-2020	18.15	17.25	19.05	17.25	18.80	18.45	18.49	68000	12.58	16	44000	64.71
AKASH	BE	03-Aug-2020	162.75	165.00	165.00	158.00	163.00	161.15	161.80	1009	1.63	62	-	-
AKSHARCHEM	EQ	03-Aug-2020	239.65	240.00	241.00	230.15	235.90	232.95	235.81	68071	160.52	2623	37833	55.58
AKSHOPTFBR	BE	03-Aug-2020	4.95	4.95	5.15	4.75	5.00	4.95	4.97	101157	5.03	319	-	-
AKZOINDIA	EQ	03-Aug-2020	1898.95	1914.40	1919.00	1850.10	1860.70	1858.45	1870.32	10071	188.36	2198	5288	52.51
ALANKIT	EQ	03-Aug-2020	17.70	17.90	17.90	16.55	16.55	16.90	17.12	102253	17.50	412	75369	73.71
ALBERTDAVD	EQ	03-Aug-2020	409.10	412.15	490.90	402.55	490.90	483.45	463.57	503480	2333.99	14645	125248	24.88
ALCHEM	EQ	03-Aug-2020	4.75	4.90	4.90	4.60	4.70	4.75	4.72	51296	2.42	169	45739	89.17
ALEMBICLTD	EQ	03-Aug-2020	79.20	79.05	85.65	79.05	85.15	84.70	83.61	3464178	2896.43	21686	1342986	38.77
ALICON	EQ	03-Aug-2020	248.15	254.50	283.50	250.00	265.00	269.75	266.73	14325	38.21	686	7230	50.47
ALKALI	EQ	03-Aug-2020	43.35	42.85	45.70	42.85	44.10	44.55	44.07	33698	14.85	690	8554	25.38
ALKEM	EQ	03-Aug-2020	2662.10	2700.00	2848.00	2680.35	2808.00	2790.70	2777.44	679549	18874.05	39111	302775	44.56
ALKYLAMINE	EQ	03-Aug-2020	2249.20	2259.00	2324.10	2251.00	2321.95	2300.20	2290.86	23754	544.17	3378	15026	63.26
ALLCARGO	EQ	03-Aug-2020	93.65	92.35	93.90	92.35	93.00	93.25	93.31	75971	70.89	742	54124	71.24
ALLSEC	EQ	03-Aug-2020	192.55	197.75	205.00	186.20	197.05	198.40	198.79	7844	15.59	463	3634	46.33
ALMONDZ	EQ	03-Aug-2020	10.20	10.20	10.50	10.20	10.30	10.30	10.34	1457	0.15	23	1246	85.52
ALOKINDS	EQ	03-Aug-2020	34.80	36.40	36.50	35.55	36.50	36.50	36.22	5611044	2032.14	8926	3598833	64.14
ALPA	EQ	03-Aug-2020	25.10	25.10	27.60	24.35	27.60	27.60	26.89	850626	228.72	3310	339523	39.91
ALPHAGEO	EQ	03-Aug-2020	166.15	163.70	168.95	163.70	164.40	164.30	164.67	6901	11.36	316	4651	67.40
ALPSINDUS	BE	03-Aug-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.14	23064	0.26	36	-	-
AMARAJABAT	EQ	03-Aug-2020	709.20	713.00	733.50	707.00	709.15	711.60	721.47	2366255	17071.83	62714	504845	21.34
AMBER	EQ	03-Aug-2020	1482.50	1490.00	1749.95	1490.00	1729.00	1722.20	1687.24	658233	11105.99	46911	140515	21.35
AMBIKCO	EQ	03-Aug-2020	656.55	695.00	695.00	655.40	664.00	659.60	660.98	1513	10.00	200	996	65.83
AMBUJACEM	EQ	03-Aug-2020	220.10	218.50	225.80	218.50	220.65	221.15	223.25	6020129	13439.67	59532	2269772	37.70
AMDIND	EQ	03-Aug-2020	13.80	13.60	14.15	13.50	13.65	13.65	13.76	6034	0.83	69	4053	67.17
AMJLAND	EQ	03-Aug-2020	16.85	17.00	17.30	15.75	17.10	17.00	16.41	30797	5.05	210	25280	82.09
AMRUTANJAN	EQ	03-Aug-2020	430.20	434.75	446.00	430.00	446.00	441.60	438.36	306648	1344.21	8367	80287	26.18
ANANTRAJ	EQ	03-Aug-2020	21.40	22.40	22.40	21.10	21.65	21.60	21.51	121777	26.20	424	71556	58.76
ANDHRACEMT	BE	03-Aug-2020	5.60	5.60	5.60	5.35	5.45	5.40	5.37	205938	11.06	711	-	-
ANDHRAPAP	EQ	03-Aug-2020	218.90	218.00	222.70	217.30	218.70	218.20	219.37	59774	131.12	1378	25780	43.13
ANDHRSUGAR	EQ	03-Aug-2020	329.75	328.05	346.00	324.60	337.00	338.55	338.48	84097	284.65	2540	38104	45.31
ANIKINDS	EQ	03-Aug-2020	13.30	13.90	13.90	13.00	13.00	13.10	13.39	11553	1.55	171	9169	79.36
ANKITMETAL	BE	03-Aug-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	31780	0.24	23	-	-
ANSALAPI	BE	03-Aug-2020	3.95	3.95	4.10	3.85	4.00	4.00	4.03	61550	2.48	47	-	-
ANSALHSG	BE	03-Aug-2020	3.55	3.50	3.70	3.50	3.70	3.70	3.70	19095	0.71	31	-	-
ANUP	EQ	03-Aug-2020	461.40	469.40	480.25	453.10	473.90	471.45	468.18	25235	118.14	942	18999	75.29
APARINDS	EQ	03-Aug-2020	302.35	306.00	306.00	300.00	300.05	300.95	301.22	13112	39.50	1018	8517	64.96
APCL	EQ	03-Aug-2020	142.40	143.65	143.65	139.20	139.50	140.45	140.53	8754	12.30	217	6008	68.63
APCOTEXIND	EQ	03-Aug-2020	113.20	114.70	114.70	110.20	112.25	112.40	112.43	29384	33.04	981	12681	43.16
APEX	EQ	03-Aug-2020	226.90	226.60	251.80	225.50	250.80	245.00	238.77	513726	1226.63	10427	134533	26.19
APLAPOLLO	EQ	03-Aug-2020	1841.00	1835.80	1899.90	1818.35	1892.00	1887.50	1879.64	77304	1453.04	4709	48615	62.89
APLLTD	EQ	03-Aug-2020	985.05	985.00	997.75	975.05	982.50	985.05	989.69	577126	5711.77	16415	331160	57.38
APOLLO	EQ	03-Aug-2020	123.10	122.85	125.50	121.05	122.85	122.75	123.11	164421	202.42	3177	55083	33.50
APOLLOHOSP	EQ	03-Aug-2020	1674.60	1670.00	1703.15	1567.10	1571.00	1574.35	1617.23	2067454	33435.52	74089	700951	33.90
APOLLOPIPE	EQ	03-Aug-2020	335.50	338.00	344.80	334.00	344.80	340.05	337.56	10651	35.95	951	6474	60.78
APOLLOTYRE	EQ	03-Aug-2020	108.25	108.90	110.75	107.55	108.00	108.10	108.96	3888162	4236.48	16259	611759	15.73
APOLSINHOT	EQ	03-Aug-2020	511.20	513.00	518.80	491.65	494.00	504.70	506.59	1685	8.54	131	1065	63.20
APTECHT	EQ	03-Aug-2020	109.60	108.70	112.00	108.00	108.80	108.75	109.86	170570	187.38	2742	60124	35.25
ARCHIDPLY	EQ	03-Aug-2020	26.65	27.00	27.05	26.00	26.90	26.40	26.48	29499	7.81	323	19202	65.09
ARCHIES	EQ	03-Aug-2020	11.30	11.25	11.45	10.85	11.40	11.25	11.09	28833	3.20	119	19369	67.18
ARCOTECH	BE	03-Aug-2020	2.25	2.35	2.35	2.15	2.35	2.15	2.19	47405	1.04	103	-	-
ARENTERP	EQ	03-Aug-2020	11.05	11.05	11.50	10.50	11.50	11.50	11.30	498	0.06	16	434	87.15
ARIES	EQ	03-Aug-2020	59.95	59.95	60.95	59.10	60.10	60.30	60.01	11090	6.65	213	7533	67.93
ARIHANT	EQ	03-Aug-2020	14.50	14.50	15.15	14.50	15.15	15.10	15.08	915	0.14	10	515	56.28
ARIHANTSUP	BE	03-Aug-2020	20.90	21.85	21.85	19.90	20.40	20.45	20.42	1843	0.38	17	-	-
ARMANFIN	EQ	03-Aug-2020	455.30	455.30	455.30	436.00	437.00	440.00	441.78	11658	51.50	949	7303	62.64
AROGRANITE	EQ	03-Aug-2020	23.60	24.10	24.10	22.80	23.70	23.45	23.21	9409	2.18	99	7407	78.72
ARROWGREEN	BE	03-Aug-2020	41.75	41.75	41.75	39.70	41.00	41.05	40.54	3193	1.29	40	-	-
ARSHIYA	BE	03-Aug-2020	9.25	9.65	9.70	9.05	9.60	9.60	9.49	10828	1.03	54	-	-
ARSSINFRA	EQ	03-Aug-2020	12.85	12.85	13.20	12.50	12.55	12.75	12.64	5055	0.64	34	4555	90.11
ARTEMISMED	EQ	03-Aug-2020	171.10	171.50	196.95	168.95	175.00	174.95	174.94	3044	5.33	166	1770	58.15
ARVIND	EQ	03-Aug-2020	28.70	28.85	28.85	27.50	27.90	27.75	27.86	1158948	322.84	3856	740006	63.85
ARVINDFASN	EQ	03-Aug-2020	122.60	125.00	126.00	120.70	121.90	121.05	121.99	135179	164.91	4175	92377	68.34
ARVSMART	EQ	03-Aug-2020	78.45	78.45	80.70	77.40	78.50	78.85	79.45	76639	60.89	1377	26875	35.07
ASAHIINDIA	EQ	03-Aug-2020	171.85	173.85	176.00	171.90	175.00	174.85	174.78	43119	75.36	553	38093	88.34
ASAHISONG	EQ	03-Aug-2020	209.45	212.65	218.40	206.95	209.70	208.80	212.75	45147	96.05	1396	25292	56.02
ASAL	BE	03-Aug-2020	19.00	18.90	18.90	18.10	18.20	18.35	18.26	3892	0.71	18	-	-
ASALCBR	EQ	03-Aug-2020	224.50	225.95	226.00	218.10	224.85	222.85	221.24	21548	47.67	905	11605	53.86
ASHAPURMIN	EQ	03-Aug-2020	36.85	36.85	37.50	36.00	37.30	37.15	36.74	47730	17.54	533	34669	72.64
ASHIANA	EQ	03-Aug-2020	59.30	60.40	60.40	56.35	57.00	56.65	57.71	116332	67.13	2465	85962	73.89
ASHIMASYN	BE	03-Aug-2020	5.05	5.20	5.30	5.15	5.30	5.30	5.27	23904	1.26	63	-	-
ASHOKA	EQ	03-Aug-2020	50.55	50.70	53.85	50.00	53.80	53.00	51.98	1018812	529.54	4942	511594	50.21
ASHOKLEY	EQ	03-Aug-2020	48.65	49.00	50.50	48.65	49.40	49.30	49.64	38015990	18872.20	69858	6697762	17.62
ASIANHOTNR	EQ	03-Aug-2020	54.15	53.35	56.20	53.30	55.60	55.55	55.25	86890	48.01	161	85361	98.24
ASIANPAINT	EQ	03-Aug-2020	1715.50	1729.00	1735.00	1697.50	1704.60	1705.50	1711.14	1437475	24597.18	56080	448830	31.22
ASIANTILES	EQ	03-Aug-2020	241.65	241.70	244.50	240.35	242.80	241.05	241.56	41556	100.38	1775	28270	68.03
ASPINWALL	EQ	03-Aug-2020	116.65	117.00	117.00	104.00	114.95	112.50	111.81	6488	7.25	71	2100	32.37
ASTEC	EQ	03-Aug-2020	939.00	939.00	1032.90	936.10	1014.00	1003.55	996.97	233555	2328.47	12583	71402	30.57
ASTERDM	EQ	03-Aug-2020	132.20	132.90	133.00	126.50	128.50	127.50	128.56	173088	222.52	3187	82840	47.86
ASTRAL	EQ	03-Aug-2020	964.50	950.00	964.30	930.00	937.70	942.90	944.47	165440	1562.53	6337	147176	88.96
ASTRAMICRO	EQ	03-Aug-2020	106.30	105.95	109.50	105.00	108.45	107.55	107.77	901148	971.13	4998	463393	51.42
ASTRAZEN	EQ	03-Aug-2020	3336.95	3340.10	3409.90	3340.10	3394.95	3390.40	3383.78	80414	2721.03	9539	27728	34.48
ASTRON	EQ	03-Aug-2020	38.35	39.30	39.40	38.25	38.35	38.35	38.65	5646	2.18	149	4898	86.75
ATFL	EQ	03-Aug-2020	593.90	587.00	618.00	585.65	602.10	603.10	602.83	18827	113.50	1368	10197	54.16
ATLANTA	EQ	03-Aug-2020	9.25	9.25	9.45	9.05	9.45	9.35	9.26	19236	1.78	76	15505	80.60
ATLASCYCLE	BE	03-Aug-2020	46.55	46.00	46.00	44.30	45.20	45.45	44.86	9638	4.32	92	-	-
ATNINTER	BE	03-Aug-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.27	6669	0.02	12	-	-
ATUL	EQ	03-Aug-2020	5053.95	5053.95	5139.90	5019.10	5045.00	5044.30	5048.00	10868	548.62	2794	5368	49.39
ATULAUTO	EQ	03-Aug-2020	155.80	152.50	159.00	152.50	157.00	157.05	157.26	27582	43.38	900	17138	62.13
AUBANK	EQ	03-Aug-2020	740.45	750.00	750.00	707.00	710.00	713.45	729.15	377840	2755.03	25572	223953	59.27
AURIONPRO	EQ	03-Aug-2020	46.35	45.10	48.65	45.10	48.65	48.65	47.78	19642	9.39	309	14914	75.93
AUROPHARMA	EQ	03-Aug-2020	874.60	874.70	887.10	860.25	868.50	866.80	871.85	4010750	34967.75	81534	789593	19.69
AUSOMENT	EQ	03-Aug-2020	28.00	26.65	29.00	26.65	27.05	28.30	28.21	7208	2.03	2236	1082	15.01
AUTOAXLES	EQ	03-Aug-2020	517.90	520.50	530.00	510.35	517.00	515.70	517.99	10654	55.19	1243	4340	40.74
AUTOIND	BE	03-Aug-2020	29.65	31.10	31.10	31.10	31.10	31.10	31.10	10871	3.38	67	-	-
AUTOLITIND	EQ	03-Aug-2020	18.90	19.45	19.50	18.65	19.40	19.40	19.16	16521	3.17	289	9389	56.83
AVADHSUGAR	EQ	03-Aug-2020	167.15	169.50	173.60	168.55	172.00	171.55	171.35	44069	75.51	1022	21021	47.70
AVANTIFEED	EQ	03-Aug-2020	446.70	447.00	466.80	440.20	463.00	461.30	457.44	775710	3548.39	15941	216310	27.89
AVROIND	SM	03-Aug-2020	41.00	38.30	38.30	38.30	38.30	38.30	38.30	4000	1.53	2	4000	100.00
AVTNPL	EQ	03-Aug-2020	37.75	38.00	40.85	37.75	40.25	40.20	40.10	727433	291.72	3949	418146	57.48
AXISBANK	EQ	03-Aug-2020	431.65	431.60	431.90	415.70	419.00	417.35	421.43	23824147	100403.14	238750	5354800	22.48
AXISCADES	EQ	03-Aug-2020	53.35	53.35	54.75	50.70	52.05	51.90	52.21	19215	10.03	270	14711	76.56
AXISGOLD	EQ	03-Aug-2020	46.75	45.25	47.40	45.25	47.10	46.95	46.95	247594	116.24	2182	187582	75.76
AXISNIFTY	EQ	03-Aug-2020	114.27	110.11	119.90	110.11	113.27	112.84	112.92	9404	10.62	432	5612	59.68
AYMSYNTEX	EQ	03-Aug-2020	22.00	22.60	22.60	21.10	21.90	21.65	21.72	6256	1.36	84	3122	49.90
BABAFOOD	SM	03-Aug-2020	55.35	57.40	57.40	55.50	55.50	55.50	56.45	4000	2.26	2	4000	100.00
BAFNAPH	BE	03-Aug-2020	22.40	22.40	22.40	22.40	22.40	22.40	22.40	85	0.02	3	-	-
BAGFILMS	BE	03-Aug-2020	2.25	2.35	2.35	2.15	2.25	2.20	2.21	59685	1.32	86	-	-
BAJAJ-AUTO	EQ	03-Aug-2020	3004.95	2990.00	3069.90	2910.00	2927.10	2917.45	2971.20	1246031	37022.02	65012	203166	16.31
BAJAJCON	EQ	03-Aug-2020	175.55	176.80	178.00	172.05	172.70	173.25	174.40	635796	1108.84	7997	276234	43.45
BAJAJELEC	EQ	03-Aug-2020	424.65	424.00	445.00	420.15	444.00	443.80	439.07	797691	3502.46	14309	140173	17.57
BAJAJFINSV	EQ	03-Aug-2020	6205.90	6223.00	6223.00	6060.00	6105.25	6103.15	6131.65	509598	31246.78	50489	71791	14.09
BAJAJHIND	EQ	03-Aug-2020	5.60	5.65	5.85	5.60	5.85	5.85	5.82	4608393	268.26	2036	2626582	57.00
BAJAJHLDNG	EQ	03-Aug-2020	2656.10	2650.00	2650.00	2584.00	2588.75	2601.45	2619.50	24981	654.38	4221	13566	54.31
BAJFINANCE	EQ	03-Aug-2020	3251.30	3244.00	3244.00	3169.00	3172.20	3174.50	3196.24	4464171	142685.51	165862	695383	15.58
BALAJITELE	EQ	03-Aug-2020	87.60	85.00	85.00	81.15	82.00	82.10	82.58	214021	176.73	2883	106997	49.99
BALAMINES	EQ	03-Aug-2020	570.45	570.45	623.95	566.45	620.00	619.05	602.81	742635	4476.69	18557	167358	22.54
BALAXI	EQ	03-Aug-2020	246.75	259.05	259.05	259.05	259.05	259.05	259.05	187241	485.05	93	183987	98.26
BALKRISHNA	BE	03-Aug-2020	13.70	14.00	14.25	13.20	13.40	13.40	13.78	1897	0.26	27	-	-
BALKRISIND	EQ	03-Aug-2020	1322.05	1330.00	1346.00	1301.00	1310.40	1310.35	1320.03	1192466	15740.90	56616	222170	18.63
BALLARPUR	BE	03-Aug-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	1127383	28.18	414	-	-
BALMLAWRIE	EQ	03-Aug-2020	110.30	110.30	110.55	109.45	109.75	109.75	109.77	112147	123.11	1639	68320	60.92
BALPHARMA	EQ	03-Aug-2020	42.90	43.05	47.15	42.50	47.00	46.95	45.61	173013	78.91	1376	73781	42.64
BALRAMCHIN	EQ	03-Aug-2020	125.50	126.90	129.35	126.70	128.35	128.30	128.29	736718	945.14	6415	366968	49.81
BANARBEADS	EQ	03-Aug-2020	41.00	40.65	43.70	40.00	42.80	42.60	41.60	46060	19.16	445	22129	48.04
BANARISUG	EQ	03-Aug-2020	1276.00	1276.00	1312.30	1275.00	1275.00	1275.95	1280.79	495	6.34	86	364	73.54
BANCOINDIA	EQ	03-Aug-2020	79.00	78.00	80.00	77.45	79.10	79.00	79.09	101683	80.42	1367	49685	48.86
BANDHANBNK	EQ	03-Aug-2020	345.10	320.85	320.85	295.10	308.80	308.80	313.56	124393085	390046.24	457898	45556515	36.62
BANG	EQ	03-Aug-2020	15.80	15.35	16.00	15.30	15.75	15.75	15.50	6685	1.04	23	6567	98.23
BANKA	SM	03-Aug-2020	89.80	85.35	85.35	85.35	85.35	85.35	85.35	2400	2.05	2	1200	50.00
BANKBARODA	EQ	03-Aug-2020	46.80	46.45	47.50	46.20	46.65	46.85	47.04	20459853	9625.04	32075	2705185	13.22
BANKBEES	EQ	03-Aug-2020	217.89	219.78	219.78	212.10	212.93	212.62	213.53	1001050	2137.58	11340	499291	49.88
BANKINDIA	EQ	03-Aug-2020	47.05	47.70	50.40	47.05	48.45	48.15	48.50	11207502	5435.39	26060	1478921	13.20
BANSWRAS	EQ	03-Aug-2020	61.15	62.00	62.00	60.55	60.90	60.85	61.20	14473	8.86	475	11584	80.04
BARTRONICS	BZ	03-Aug-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	2865	0.06	14	-	-
BASF	EQ	03-Aug-2020	1332.85	1338.95	1465.00	1332.00	1435.00	1436.20	1420.55	282558	4013.88	17047	70719	25.03
BASML	EQ	03-Aug-2020	79.85	78.20	84.00	76.50	83.00	82.70	80.50	3836	3.09	122	3117	81.26
BATAINDIA	EQ	03-Aug-2020	1268.05	1258.50	1286.00	1251.35	1255.45	1254.10	1267.94	644035	8166.01	22199	124738	19.37
BAYERCROP	EQ	03-Aug-2020	5553.30	5560.00	5599.00	5492.10	5549.90	5515.95	5553.18	13643	757.62	5023	8398	61.56
BBL	EQ	03-Aug-2020	746.30	746.50	746.50	731.00	731.50	733.00	735.18	7578	55.71	582	4084	53.89
BBTC	EQ	03-Aug-2020	1258.75	1255.00	1340.00	1242.00	1328.00	1324.05	1308.57	482295	6311.15	21112	114890	23.82
BCG	BE	03-Aug-2020	6.05	6.15	6.35	6.05	6.35	6.35	6.33	2211867	139.97	1446	-	-
BCP	EQ	03-Aug-2020	4.25	4.30	4.30	4.25	4.30	4.30	4.29	283050	12.15	192	256327	90.56
BDL	EQ	03-Aug-2020	384.85	384.80	396.95	380.60	391.55	394.05	389.24	481275	1873.31	12390	125950	26.17
BEARDSELL	BE	03-Aug-2020	7.40	7.40	7.40	7.40	7.40	7.40	7.40	200	0.01	2	-	-
BEDMUTHA	EQ	03-Aug-2020	12.25	12.00	12.85	12.00	12.75	12.75	12.47	1151	0.14	30	1133	98.44
BEL	EQ	03-Aug-2020	95.85	96.00	99.20	95.05	96.90	96.80	97.47	10383667	10121.35	46707	2007450	19.33
BEML	EQ	03-Aug-2020	640.60	638.00	650.00	630.10	642.00	638.10	639.46	291068	1861.25	8806	67077	23.05
BEPL	EQ	03-Aug-2020	42.90	42.50	42.50	36.25	41.30	41.05	40.70	576142	234.48	3235	267519	46.43
BERGEPAINT	EQ	03-Aug-2020	526.50	530.00	533.00	521.55	525.10	525.10	525.60	1133382	5957.00	17018	347901	30.70
BETA	SM	03-Aug-2020	79.10	79.95	80.00	78.00	80.00	79.95	79.39	6400	5.08	8	5600	87.50
BFINVEST	EQ	03-Aug-2020	297.45	298.00	315.00	298.00	305.50	305.35	307.98	60089	185.06	3582	14602	24.30
BFUTILITIE	EQ	03-Aug-2020	218.45	218.40	229.35	217.80	229.35	228.75	225.79	246507	556.58	4668	74435	30.20
BGRENERGY	BE	03-Aug-2020	39.70	40.80	40.80	38.45	38.75	38.95	39.15	39635	15.52	345	-	-
BHAGERIA	EQ	03-Aug-2020	119.70	115.00	117.30	112.95	115.30	115.25	114.44	85495	97.84	1748	51017	59.67
BHAGYANGR	EQ	03-Aug-2020	15.50	15.40	15.80	14.90	15.50	15.40	15.28	6588	1.01	73	4897	74.33
BHAGYAPROP	EQ	03-Aug-2020	22.85	23.25	23.50	21.40	22.05	22.30	22.41	50085	11.22	383	28272	56.45
BHANDARI	EQ	03-Aug-2020	1.25	1.30	1.30	1.20	1.25	1.25	1.24	82999	1.03	113	75762	91.28
BHARATFORG	EQ	03-Aug-2020	381.95	380.20	391.80	376.00	386.00	386.25	384.54	2520665	9692.89	31912	298238	11.83
BHARATGEAR	EQ	03-Aug-2020	39.50	38.20	40.40	38.20	39.80	39.75	39.32	7279	2.86	119	3712	51.00
BHARATRAS	EQ	03-Aug-2020	9370.30	9376.00	9640.00	9250.00	9317.95	9292.95	9465.62	8877	840.26	2639	3193	35.97
BHARATWIRE	EQ	03-Aug-2020	20.25	21.20	21.20	19.80	20.20	19.95	20.30	16773	3.40	155	11232	66.96
BHARTIARTL	EQ	03-Aug-2020	554.85	554.50	556.50	546.40	548.10	547.35	550.56	9219748	50759.98	106837	4456165	48.33
BHEL	EQ	03-Aug-2020	35.95	36.15	36.85	35.70	36.20	36.20	36.37	34938296	12707.75	34544	4156103	11.90
BIGBLOC	EQ	03-Aug-2020	41.50	41.60	43.00	41.50	41.95	42.00	42.19	8685	3.66	88	5703	65.66
BIL	EQ	03-Aug-2020	120.40	122.00	126.00	114.40	118.00	116.80	117.68	2739	3.22	130	1921	70.14
BILENERGY	EQ	03-Aug-2020	0.90	0.90	0.95	0.90	0.95	0.95	0.93	761517	7.12	288	519668	68.24
BINDALAGRO	EQ	03-Aug-2020	9.65	9.50	9.75	9.45	9.60	9.70	9.57	21524	2.06	87	17333	80.53
BIOCON	EQ	03-Aug-2020	409.60	411.80	416.75	407.70	411.90	411.90	412.66	5226709	21568.33	63824	784741	15.01
BIOFILCHEM	BE	03-Aug-2020	27.35	26.00	26.00	26.00	26.00	26.00	26.00	130800	34.01	879	-	-
BIRLACABLE	EQ	03-Aug-2020	47.20	45.20	46.85	45.20	45.70	46.00	45.92	28686	13.17	388	16899	58.91
BIRLACORPN	EQ	03-Aug-2020	599.25	595.00	610.00	589.45	609.00	606.75	599.67	90163	540.68	5032	49974	55.43
BIRLAMONEY	EQ	03-Aug-2020	34.65	35.00	35.40	34.45	34.90	34.75	34.80	86931	30.25	702	48076	55.30
BIRLATYRE	EQ	03-Aug-2020	19.35	18.40	18.40	18.40	18.40	18.40	18.40	100019	18.40	856	99718	99.70
BKMINDST	BE	03-Aug-2020	1.20	1.25	1.25	1.20	1.25	1.20	1.22	151196	1.85	51	-	-
BLBLIMITED	BE	03-Aug-2020	4.40	4.20	4.35	4.20	4.20	4.20	4.22	11739	0.50	18	-	-
BLISSGVS	EQ	03-Aug-2020	107.30	107.30	124.05	106.85	120.70	121.05	117.48	2152882	2529.21	21099	463935	21.55
BLKASHYAP	EQ	03-Aug-2020	5.55	5.75	5.80	5.40	5.75	5.80	5.72	55743	3.19	96	44300	79.47
BLS	EQ	03-Aug-2020	78.20	74.30	82.10	74.30	82.00	82.00	78.80	343853	270.97	1631	179929	52.33
BLUEBLENDS	BZ	03-Aug-2020	0.80	0.80	0.85	0.80	0.85	0.85	0.83	200	0.00	2	-	-
BLUECHIP	BE	03-Aug-2020	0.20	0.15	0.15	0.15	0.15	0.15	0.15	3300	0.00	2	-	-
BLUEDART	EQ	03-Aug-2020	2066.35	2046.00	2059.20	1965.35	1970.00	1976.45	1981.55	37146	736.07	6926	21266	57.25
BLUESTARCO	EQ	03-Aug-2020	486.40	486.40	491.35	479.05	482.00	481.05	481.85	31542	151.98	2212	23729	75.23
BODALCHEM	EQ	03-Aug-2020	73.60	73.50	78.90	72.40	76.65	76.65	76.43	1304180	996.82	8442	507187	38.89
BOMDYEING	EQ	03-Aug-2020	59.00	58.30	62.40	58.30	61.80	61.75	61.10	2155094	1316.75	10432	626471	29.07
BOROLTD	BE	03-Aug-2020	144.40	140.00	144.00	137.20	137.20	137.35	137.83	57853	79.74	724	-	-
BORORENEW	EQ	03-Aug-2020	77.75	77.65	77.75	73.90	73.90	74.00	74.64	259637	193.80	4117	164829	63.48
BOSCHLTD	EQ	03-Aug-2020	13078.65	13078.65	13245.10	12748.85	12799.00	12794.10	12956.13	31958	4140.52	10030	9884	30.93
BPCL	EQ	03-Aug-2020	413.80	414.00	428.25	408.15	416.95	417.80	417.40	14233688	59411.38	193692	2416346	16.98
BPL	BE	03-Aug-2020	18.35	19.25	19.25	19.25	19.25	19.25	19.25	17794	3.43	67	-	-
BRFL	BE	03-Aug-2020	8.95	8.55	9.35	8.55	8.75	9.25	9.07	250087	22.68	393	-	-
BRIGADE	EQ	03-Aug-2020	140.45	141.70	142.50	138.65	139.50	139.25	139.25	396189	551.69	1812	350484	88.46
BRITANNIA	EQ	03-Aug-2020	3823.60	3827.00	3849.90	3768.10	3780.00	3776.20	3800.65	369180	14031.24	28638	128707	34.86
BRITANNIA	N2	03-Aug-2020	33.45	33.40	33.70	33.25	33.70	33.47	33.28	1457	0.48	49	1410	96.77
BRNL	EQ	03-Aug-2020	34.55	34.50	35.20	33.80	34.30	34.05	34.31	5058	1.74	155	3268	64.61
BROOKS	BE	03-Aug-2020	33.15	34.60	34.80	31.65	34.80	34.65	34.00	17224	5.86	143	-	-
BSE	EQ	03-Aug-2020	514.95	517.95	521.95	507.75	512.00	511.40	515.69	303263	1563.89	8804	124101	40.92
BSELINFRA	BE	03-Aug-2020	1.15	1.10	1.20	1.10	1.20	1.20	1.14	42919	0.49	51	-	-
BSHSL	SM	03-Aug-2020	108.50	106.50	106.50	106.50	106.50	106.50	106.50	1200	1.28	1	1200	100.00
BSL	EQ	03-Aug-2020	23.10	22.70	22.95	22.25	22.50	22.50	22.48	13546	3.05	160	11202	82.70
BSLGOLDETF	EQ	03-Aug-2020	4953.75	4955.00	5038.00	4925.05	5016.05	5002.05	4966.96	1012	50.27	270	607	59.98
BSLNIFTY	EQ	03-Aug-2020	122.15	116.63	122.61	116.63	117.98	117.19	117.86	4120	4.86	44	4044	98.16
BSOFT	EQ	03-Aug-2020	120.30	120.25	126.70	117.75	125.60	125.85	122.91	3479249	4276.31	24270	882618	25.37
BURNPUR	BE	03-Aug-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.34	11679	0.16	25	-	-
BUTTERFLY	EQ	03-Aug-2020	118.85	118.00	124.00	118.00	120.10	120.75	121.45	68453	83.13	1603	35307	51.58
BVCL	BE	03-Aug-2020	12.85	13.30	13.30	12.25	12.35	12.35	12.66	6970	0.88	30	-	-
BYKE	EQ	03-Aug-2020	14.40	14.10	14.75	13.80	14.25	14.00	14.13	38282	5.41	212	29689	77.55
CADILAHC	EQ	03-Aug-2020	388.40	396.00	400.70	387.05	399.50	394.65	394.07	12197366	48065.57	114967	1461567	11.98
CALSOFT	EQ	03-Aug-2020	8.05	8.50	8.50	7.75	8.20	8.15	8.11	53340	4.33	150	21180	39.71
CAMLINFINE	EQ	03-Aug-2020	74.15	77.85	77.85	70.45	74.20	72.70	74.16	938849	696.27	5928	575651	61.31
CANBK	EQ	03-Aug-2020	101.85	101.80	103.25	100.80	101.60	101.80	102.09	10602207	10824.03	37037	1394719	13.15
CANDC	BZ	03-Aug-2020	2.10	2.10	2.20	2.00	2.00	2.00	2.05	15423	0.32	33	-	-
CANFINHOME	EQ	03-Aug-2020	365.40	365.00	373.25	361.60	371.00	370.15	368.89	161276	594.93	5196	44111	27.35
CANTABIL	EQ	03-Aug-2020	293.35	290.15	298.50	288.50	291.15	296.30	290.94	73349	213.40	1829	17038	23.23
CAPACITE	EQ	03-Aug-2020	93.45	95.00	97.60	90.00	90.35	90.15	90.93	83112	75.58	2104	66045	79.47
CAPLIPOINT	EQ	03-Aug-2020	431.95	435.80	475.00	435.00	474.00	468.75	461.13	1372233	6327.75	28023	366243	26.69
CAPTRUST	EQ	03-Aug-2020	68.95	71.50	72.00	67.30	71.00	69.75	69.97	3847	2.69	104	3162	82.19
CARBORUNIV	EQ	03-Aug-2020	248.10	246.10	249.90	242.25	243.00	243.95	246.03	99130	243.89	4695	53608	54.08
CAREERP	EQ	03-Aug-2020	138.20	138.10	146.00	135.60	136.85	137.10	139.32	33819	47.12	1215	14116	41.74
CARERATING	EQ	03-Aug-2020	423.65	424.90	424.90	418.55	422.95	421.10	421.18	22920	96.54	1510	13264	57.87
CASTEXTECH	BE	03-Aug-2020	0.45	0.40	0.40	0.40	0.40	0.40	0.40	64199	0.26	12	-	-
CASTROLIND	EQ	03-Aug-2020	113.45	113.50	115.00	113.10	113.95	113.45	114.24	600883	686.42	6852	355947	59.24
CCCL	BE	03-Aug-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.27	110268	0.30	31	-	-
CCHHL	BE	03-Aug-2020	2.85	2.75	2.90	2.75	2.85	2.85	2.82	18624	0.53	54	-	-
CCL	EQ	03-Aug-2020	234.35	234.90	242.50	234.35	240.80	240.75	238.41	161749	385.63	3425	105167	65.02
CDSL	EQ	03-Aug-2020	349.10	349.90	354.05	337.00	338.80	338.50	345.43	596689	2061.17	13768	229296	38.43
CEATLTD	EQ	03-Aug-2020	868.95	868.00	892.40	862.15	866.00	868.20	881.64	130887	1153.95	7403	33404	25.52
CEBBCO	EQ	03-Aug-2020	11.95	12.60	12.60	11.55	11.75	11.75	11.72	28397	3.33	130	20827	73.34
CELEBRITY	EQ	03-Aug-2020	4.20	4.05	4.40	4.00	4.40	4.35	4.13	76944	3.18	163	59875	77.82
CENTENKA	EQ	03-Aug-2020	163.20	163.00	164.50	159.05	160.00	160.55	160.66	39131	62.87	1048	22700	58.01
CENTEXT	EQ	03-Aug-2020	4.00	3.90	4.10	3.85	4.00	4.00	3.96	130982	5.19	181	94138	71.87
CENTRALBK	EQ	03-Aug-2020	17.95	17.75	18.10	17.50	17.75	17.70	17.78	1055390	187.64	2629	477276	45.22
CENTRUM	EQ	03-Aug-2020	13.65	13.70	13.70	13.10	13.20	13.35	13.56	364126	49.37	822	282001	77.45
CENTUM	EQ	03-Aug-2020	316.60	318.95	318.95	306.05	311.65	312.40	312.43	5307	16.58	415	3018	56.87
CENTURYPLY	EQ	03-Aug-2020	128.45	128.55	130.00	128.00	128.90	128.50	129.01	184541	238.07	3045	69419	37.62
CENTURYTEX	EQ	03-Aug-2020	307.95	305.85	314.80	303.00	305.00	305.05	309.24	1861532	5756.68	17935	381564	20.50
CERA	EQ	03-Aug-2020	2228.85	2263.75	2263.75	2150.00	2158.60	2159.95	2182.44	4155	90.68	837	2695	64.86
CEREBRAINT	EQ	03-Aug-2020	27.45	27.90	28.40	27.65	28.30	28.10	28.06	80246	22.52	210	58250	72.59
CESC	EQ	03-Aug-2020	549.55	553.05	553.05	538.65	548.50	549.25	544.75	388796	2117.97	9628	201261	51.77
CESCVENT	EQ	03-Aug-2020	167.50	167.50	178.35	167.50	178.00	176.40	173.68	50660	87.99	1230	34129	67.37
CGCL	EQ	03-Aug-2020	204.00	204.00	204.90	197.50	197.50	198.10	200.65	62969	126.35	2767	20693	32.86
CGPOWER	EQ	03-Aug-2020	9.30	9.75	9.75	9.75	9.75	9.75	9.75	252081	24.58	434	252080	100.00
CHALET	EQ	03-Aug-2020	127.90	127.90	130.95	127.50	128.70	128.85	129.14	76667	99.01	1762	49097	64.04
CHAMBLFERT	EQ	03-Aug-2020	158.25	159.70	159.80	155.10	155.40	155.45	157.00	634891	996.79	8875	303310	47.77
CHEMBOND	EQ	03-Aug-2020	146.75	145.30	149.75	143.75	144.50	144.50	145.31	13148	19.11	691	9924	75.48
CHEMFAB	EQ	03-Aug-2020	130.30	129.05	130.05	127.20	130.00	129.25	129.18	2589	3.34	140	1882	72.69
CHENNPETRO	EQ	03-Aug-2020	79.70	79.35	81.20	78.35	79.15	79.10	79.59	496853	395.46	4243	206587	41.58
CHOLAFIN	EQ	03-Aug-2020	202.50	200.95	206.50	197.50	201.30	201.00	201.64	9877641	19917.39	77961	1933447	19.57
CHOLAHLDNG	EQ	03-Aug-2020	331.60	337.00	337.00	326.40	334.00	334.50	333.56	17315	57.76	623	14670	84.72
CHROMATIC	BE	03-Aug-2020	1.05	1.05	1.10	1.00	1.05	1.05	1.02	82075	0.84	57	-	-
CIGNITITEC	EQ	03-Aug-2020	269.55	271.00	293.70	271.00	293.00	288.35	285.83	110118	314.75	3109	62005	56.31
CIMMCO	EQ	03-Aug-2020	19.15	20.00	20.10	19.20	20.10	20.10	19.91	65511	13.04	401	42073	64.22
CINELINE	EQ	03-Aug-2020	23.90	24.45	24.45	23.15	23.30	23.30	23.34	46977	10.96	420	25601	54.50
CINEVISTA	EQ	03-Aug-2020	5.05	4.90	5.15	4.85	5.15	5.15	4.98	8704	0.43	48	6739	77.42
CIPLA	EQ	03-Aug-2020	720.15	724.00	734.20	701.00	711.15	710.40	717.49	12500684	89691.39	199917	1596316	12.77
CKFSL	BZ	03-Aug-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	89373	0.68	51	-	-
CKPLEISURE	SM	03-Aug-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	8000	0.27	2	4000	50.00
CLEDUCATE	EQ	03-Aug-2020	37.80	38.60	38.60	36.20	37.50	37.00	37.66	20246	7.62	317	9901	48.90
CLNINDIA	EQ	03-Aug-2020	376.70	376.70	390.50	374.00	388.00	387.05	383.22	183830	704.48	7347	82583	44.92
CMICABLES	EQ	03-Aug-2020	32.85	33.20	33.20	31.25	31.70	31.70	31.76	17060	5.42	136	11557	67.74
CMMIPL	SM	03-Aug-2020	2.85	2.80	2.80	2.75	2.75	2.75	2.76	12000	0.33	4	9000	75.00
CNOVAPETRO	BE	03-Aug-2020	5.35	5.35	5.60	5.15	5.60	5.60	5.58	946	0.05	7	-	-
COALINDIA	EQ	03-Aug-2020	129.25	129.90	129.90	128.10	128.70	128.40	129.00	4101652	5290.95	27575	917256	22.36
COCHINSHIP	EQ	03-Aug-2020	328.85	328.85	329.65	321.80	322.35	323.05	324.42	262750	852.41	4763	173127	65.89
COFFEEDAY	BZ	03-Aug-2020	21.80	22.85	22.85	22.85	22.85	22.85	22.85	240221	54.89	269	-	-
COLPAL	EQ	03-Aug-2020	1423.30	1423.30	1441.65	1407.05	1410.90	1411.30	1424.03	846590	12055.72	39745	210516	24.87
COMPINFO	EQ	03-Aug-2020	10.65	10.95	11.15	10.75	11.15	11.15	10.97	67059	7.36	113	24412	36.40
COMPUSOFT	BE	03-Aug-2020	7.45	7.45	7.60	7.15	7.45	7.45	7.35	16818	1.24	166	-	-
CONCOR	EQ	03-Aug-2020	451.10	448.20	455.60	443.70	449.70	451.90	449.50	935586	4205.45	22564	298148	31.87
CONFIPET	EQ	03-Aug-2020	18.75	18.95	18.95	17.50	17.65	17.65	17.88	923613	165.14	5519	832412	90.13
CONSOFINVT	EQ	03-Aug-2020	27.65	27.50	29.50	27.00	27.00	27.00	27.92	3287	0.92	48	3198	97.29
CONTI	SM	03-Aug-2020	6.10	5.80	5.80	5.80	5.80	5.80	5.80	13332	0.77	4	13332	100.00
CONTROLPR	EQ	03-Aug-2020	209.80	212.05	213.80	209.00	212.00	211.30	211.62	6027	12.75	315	4038	67.00
CORALFINAC	EQ	03-Aug-2020	18.05	17.35	17.95	17.15	17.95	17.40	17.37	20013	3.48	116	16268	81.29
CORDSCABLE	EQ	03-Aug-2020	32.85	32.35	33.05	32.20	33.00	32.95	32.58	9268	3.02	99	7528	81.23
COROMANDEL	EQ	03-Aug-2020	780.10	780.10	792.30	778.00	779.55	779.95	785.81	421776	3314.36	33666	266376	63.16
COSMOFILMS	EQ	03-Aug-2020	415.25	418.55	423.50	410.50	423.00	419.75	418.45	182432	763.39	5028	107924	59.16
COUNCODOS	EQ	03-Aug-2020	1.30	1.30	1.30	1.25	1.30	1.30	1.27	8313	0.11	24	8313	100.00
COX&KINGS	BZ	03-Aug-2020	1.55	1.60	1.60	1.50	1.55	1.50	1.55	620884	9.60	328	-	-
CPSEETF	EQ	03-Aug-2020	17.30	17.29	17.31	17.10	17.16	17.19	17.20	1332454	229.22	1170	1127186	84.59
CREATIVE	EQ	03-Aug-2020	90.15	93.75	94.65	93.70	94.65	94.50	93.98	10895	10.24	47	3226	29.61
CREATIVEYE	BE	03-Aug-2020	1.65	1.65	1.65	1.60	1.65	1.65	1.62	1570	0.03	15	-	-
CREDITACC	EQ	03-Aug-2020	514.00	522.00	539.70	498.05	539.70	533.40	521.35	185986	969.64	5355	147860	79.50
CREST	EQ	03-Aug-2020	63.85	63.70	63.70	61.30	62.00	61.95	61.86	1019	0.63	83	649	63.69
CRISIL	EQ	03-Aug-2020	1673.80	1698.95	1738.50	1564.00	1730.00	1726.55	1700.41	23989	407.91	3983	15526	64.72
CROMPTON	EQ	03-Aug-2020	244.10	244.10	245.90	238.00	242.05	240.20	241.04	508683	1226.11	12046	372847	73.30
CSBBANK	EQ	03-Aug-2020	190.75	189.00	193.00	186.45	193.00	192.15	190.84	79384	151.50	1969	44477	56.03
CTE	EQ	03-Aug-2020	15.60	16.35	16.35	15.60	16.35	16.35	16.27	7675	1.25	19	6175	80.46
CUB	EQ	03-Aug-2020	121.20	120.85	121.40	117.50	118.30	117.80	119.31	1457128	1738.53	26353	1027758	70.53
CUBEXTUB	EQ	03-Aug-2020	11.00	11.00	11.50	10.55	11.45	11.40	11.04	17466	1.93	65	2351	13.46
CUMMINSIND	EQ	03-Aug-2020	401.65	400.00	409.70	395.00	403.00	404.00	405.23	1248084	5057.60	18097	284096	22.76
CUPID	EQ	03-Aug-2020	207.55	210.00	233.40	209.15	232.00	229.80	225.85	603773	1363.60	15029	262579	43.49
CYBERTECH	EQ	03-Aug-2020	47.75	47.80	49.20	47.00	48.00	47.55	47.84	31756	15.19	539	19620	61.78
CYIENT	EQ	03-Aug-2020	330.00	326.10	335.10	324.05	325.30	325.50	329.71	406978	1341.84	16467	185828	45.66
DAAWAT	EQ	03-Aug-2020	52.30	51.85	53.85	51.00	51.35	51.60	52.50	3762691	1975.38	12717	2112761	56.15
DABUR	EQ	03-Aug-2020	513.55	514.85	518.65	507.30	511.05	510.45	512.93	4310502	22109.74	59483	1307428	30.33
DALBHARAT	EQ	03-Aug-2020	760.65	767.90	780.00	745.95	755.00	750.90	759.57	87053	661.23	4128	52417	60.21
DALMIASUG	EQ	03-Aug-2020	123.85	134.45	134.45	124.15	124.80	124.90	128.41	1003518	1288.65	14222	496852	49.51
DAMODARIND	EQ	03-Aug-2020	24.00	24.00	24.00	22.60	23.50	22.90	23.30	3478	0.81	52	3031	87.15
DATAMATICS	EQ	03-Aug-2020	51.90	52.45	53.50	51.50	53.50	53.35	52.71	13515	7.12	237	8434	62.40
DBCORP	EQ	03-Aug-2020	72.95	72.90	72.90	70.50	71.85	71.85	71.75	100555	72.15	1433	68680	68.30
DBL	EQ	03-Aug-2020	279.50	279.45	289.90	277.05	287.85	286.70	283.73	726358	2060.88	11506	85299	11.74
DBREALTY	EQ	03-Aug-2020	6.65	6.85	6.85	6.40	6.65	6.65	6.62	137445	9.10	455	74634	54.30
DBSTOCKBRO	EQ	03-Aug-2020	8.95	9.35	9.35	8.55	9.35	9.35	8.68	657	0.06	15	529	80.52
DCAL	EQ	03-Aug-2020	196.45	199.40	206.25	198.60	206.25	206.25	205.15	621270	1274.55	4305	257953	41.52
DCBBANK	EQ	03-Aug-2020	77.40	77.40	80.30	77.10	80.25	80.15	79.48	1287747	1023.45	6327	620546	48.19
DCM	EQ	03-Aug-2020	18.90	18.90	19.50	18.30	18.45	18.55	18.80	12577	2.36	113	8391	66.72
DCMFINSERV	BE	03-Aug-2020	1.55	1.60	1.60	1.50	1.55	1.55	1.54	7476	0.12	20	-	-
DCMNVL	EQ	03-Aug-2020	26.10	26.10	27.65	25.35	26.65	26.70	25.84	22914	5.92	65	20577	89.80
DCMSHRIRAM	EQ	03-Aug-2020	339.25	339.00	339.00	331.05	331.40	332.40	334.20	35095	117.29	1597	16119	45.93
DCW	EQ	03-Aug-2020	10.85	11.35	11.55	10.95	11.15	11.20	11.26	376912	42.44	754	189669	50.32
DECCANCE	EQ	03-Aug-2020	254.25	254.25	255.05	246.95	249.80	249.35	250.12	24463	61.19	1108	16196	66.21
DEEPAKFERT	EQ	03-Aug-2020	159.60	166.45	172.95	162.00	169.90	168.70	168.02	5575299	9367.49	44156	1302861	23.37
DEEPAKNTR	EQ	03-Aug-2020	643.15	647.40	673.35	641.05	650.00	646.85	656.14	1623970	10655.48	40553	496379	30.57
DEEPIND	EQ	03-Aug-2020	69.40	69.00	69.00	66.80	67.75	67.80	67.93	15724	10.68	429	11155	70.94
DELTACORP	EQ	03-Aug-2020	86.00	86.00	87.40	85.60	86.50	86.65	86.38	771286	666.26	7656	490904	63.65
DELTAMAGNT	EQ	03-Aug-2020	20.95	21.00	21.95	20.40	20.85	20.80	21.15	1487	0.31	26	1196	80.43
DEN	EQ	03-Aug-2020	78.30	76.00	78.00	74.50	74.75	74.90	75.71	217871	164.96	3389	113743	52.21
DENORA	EQ	03-Aug-2020	231.50	237.00	237.00	219.95	220.50	220.25	222.23	23315	51.81	703	14225	61.01
DEVIT	SM	03-Aug-2020	100.00	103.00	117.00	101.00	114.25	114.25	111.90	27000	30.21	16	18000	66.67
DFMFOODS	EQ	03-Aug-2020	181.60	181.70	185.00	175.35	175.95	177.40	179.48	41129	73.82	1285	29052	70.64
DGCONTENT	BE	03-Aug-2020	5.30	5.30	5.55	5.05	5.55	5.55	5.16	208812	10.77	37	-	-
DHAMPURSUG	EQ	03-Aug-2020	126.40	126.70	130.20	126.50	129.00	128.95	128.72	519710	668.98	5675	228646	43.99
DHANBANK	EQ	03-Aug-2020	12.65	12.95	13.15	12.85	13.00	12.95	12.99	720141	93.51	1520	509261	70.72
DHANUKA	EQ	03-Aug-2020	792.00	794.45	820.45	790.85	808.00	810.15	808.15	79584	643.16	6265	45472	57.14
DHARSUGAR	BE	03-Aug-2020	6.35	6.05	6.05	6.05	6.05	6.05	6.05	100	0.01	1	-	-
DHFL	EQ	03-Aug-2020	13.60	13.90	13.90	13.20	13.50	13.50	13.53	765935	103.61	2386	461470	60.25
DHFL	N4	03-Aug-2020	271.80	310.00	310.00	297.00	297.80	297.80	298.06	32	0.10	4	22	68.75
DHFL	N6	03-Aug-2020	285.80	260.10	329.95	260.10	295.80	295.80	295.28	3	0.01	3	2	66.67
DHFL	NC	03-Aug-2020	302.74	300.90	340.00	300.90	339.00	339.00	307.89	33	0.10	4	33	100.00
DHFL	NN	03-Aug-2020	315.00	350.00	350.00	350.00	350.00	350.00	350.00	1	0.00	1	1	100.00
DHFL	NO	03-Aug-2020	261.36	261.36	261.36	261.36	261.36	261.36	261.36	1	0.00	1	1	100.00
DHFL	NP	03-Aug-2020	292.06	319.99	320.00	310.01	312.00	312.01	318.90	2878	9.18	16	2665	92.60
DHFL	NQ	03-Aug-2020	291.66	295.10	310.00	295.10	309.90	309.95	307.87	123	0.38	7	123	100.00
DHFL	NS	03-Aug-2020	299.38	296.97	306.00	296.97	306.00	306.00	299.93	941	2.82	11	916	97.34
DHFL	NY	03-Aug-2020	319.80	321.60	321.60	315.00	315.00	315.00	319.71	35	0.11	3	35	100.00
DHFL	Y1	03-Aug-2020	285.00	300.00	318.80	300.00	300.10	300.10	309.77	130	0.40	7	130	100.00
DHUNINV	EQ	03-Aug-2020	202.50	208.00	222.65	201.00	215.95	215.05	210.55	9631	20.28	540	6888	71.52
DIAMONDYD	EQ	03-Aug-2020	530.95	534.95	535.00	521.00	521.00	525.00	526.31	7633	40.17	614	6249	81.87
DIAPOWER	BZ	03-Aug-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	600	0.00	4	-	-
DICIND	EQ	03-Aug-2020	342.05	349.55	357.10	343.00	346.50	349.85	350.85	6497	22.79	380	4182	64.37
DIGISPICE	BE	03-Aug-2020	5.35	5.35	5.60	5.35	5.60	5.60	5.51	13774	0.76	20	-	-
DIGJAMLTD	BZ	03-Aug-2020	2.40	2.30	2.50	2.30	2.50	2.50	2.44	69896	1.71	84	-	-
DISHTV	EQ	03-Aug-2020	7.20	7.20	7.55	6.95	7.55	7.55	7.24	4062517	294.00	5887	2492411	61.35
DIVISLAB	EQ	03-Aug-2020	2616.55	2621.60	2731.00	2605.65	2648.90	2641.75	2680.97	2802784	75141.76	140703	574632	20.50
DIXON	EQ	03-Aug-2020	7633.70	7795.00	8358.00	7720.15	7998.00	7968.40	8057.00	189350	15255.93	42081	71538	37.78
DLF	EQ	03-Aug-2020	141.15	140.15	141.70	138.00	138.55	138.50	139.42	5813192	8104.72	32482	1519721	26.14
DLINKINDIA	EQ	03-Aug-2020	85.60	86.70	89.50	83.85	85.00	85.10	86.23	186972	161.23	2570	74118	39.64
DMART	EQ	03-Aug-2020	2063.45	2068.70	2112.70	2060.30	2077.35	2093.15	2085.49	554680	11567.82	45895	307312	55.40
DNAMEDIA	BE	03-Aug-2020	0.55	0.50	0.50	0.50	0.50	0.50	0.50	1550	0.01	4	-	-
DOLAT	EQ	03-Aug-2020	47.50	49.80	49.80	46.00	46.00	46.20	46.75	58362	27.29	644	47258	80.97
DOLLAR	EQ	03-Aug-2020	125.75	125.75	131.60	125.00	129.00	129.00	129.08	56222	72.57	1188	27430	48.79
DONEAR	EQ	03-Aug-2020	26.60	26.00	30.35	26.00	28.20	28.25	28.65	51459	14.74	526	36188	70.32
DPSCLTD	EQ	03-Aug-2020	12.10	12.40	12.40	10.90	11.50	11.45	11.42	148466	16.96	572	81628	54.98
DPWIRES	BE	03-Aug-2020	52.20	51.00	54.50	49.60	50.05	50.05	50.41	368	0.19	9	-	-
DQE	BE	03-Aug-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	1151	0.01	4	-	-
DREDGECORP	EQ	03-Aug-2020	259.90	250.00	254.95	248.10	248.75	249.60	251.29	93907	235.98	2694	41938	44.66
DRREDDY	EQ	03-Aug-2020	4521.05	4521.05	4670.00	4500.00	4530.70	4527.45	4581.05	2436651	111624.10	128754	255848	10.50
DRSDILIP	SM	03-Aug-2020	74.15	69.15	69.15	69.15	69.15	69.15	69.15	25600	17.70	5	25600	100.00
DSML	SM	03-Aug-2020	5.30	5.55	5.55	5.55	5.55	5.55	5.55	12000	0.67	2	12000	100.00
DSSL	EQ	03-Aug-2020	22.90	22.90	24.00	22.70	23.80	22.95	23.43	9030	2.12	115	6440	71.32
DTIL	EQ	03-Aug-2020	167.00	169.45	172.30	165.15	170.00	169.20	168.49	4468	7.53	320	2721	60.90
DUCON	EQ	03-Aug-2020	3.70	3.75	3.85	3.70	3.85	3.85	3.83	28582	1.09	50	23095	80.80
DVL	EQ	03-Aug-2020	48.60	49.05	50.40	47.70	48.90	48.10	48.94	11024	5.40	264	8993	81.58
DWARKESH	EQ	03-Aug-2020	24.15	24.45	25.35	24.30	25.35	25.35	25.12	1149865	288.82	2071	756095	65.76
DYNAMATECH	EQ	03-Aug-2020	530.80	530.75	540.00	530.05	535.00	534.80	535.53	1847	9.89	160	1597	86.46
DYNPRO	EQ	03-Aug-2020	200.35	200.00	203.90	196.50	201.95	200.70	200.60	123858	248.46	2419	69432	56.06
EASTSILK	BE	03-Aug-2020	1.05	1.05	1.10	1.00	1.00	1.00	1.02	86968	0.88	39	-	-
EASUNREYRL	BZ	03-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	15	0.00	1	-	-
EBBETF0423	EQ	03-Aug-2020	1080.99	1081.00	1081.40	1079.85	1080.25	1081.20	1080.58	9978	107.82	111	6285	62.99
EBBETF0425	EQ	03-Aug-2020	1003.00	1004.00	1004.00	1002.00	1003.00	1002.79	1002.87	2781	27.89	85	2687	96.62
EBBETF0430	EQ	03-Aug-2020	1109.97	1190.00	1190.00	1108.10	1110.00	1109.54	1110.28	10155	112.75	115	8714	85.81
EBBETF0431	EQ	03-Aug-2020	1004.22	1004.25	1005.85	1003.00	1004.00	1004.30	1004.29	4491	45.10	125	4259	94.83
EBIXFOREX	EQ	03-Aug-2020	459.65	477.65	477.65	447.25	465.00	454.50	454.00	1346	6.11	174	789	58.62
ECLERX	EQ	03-Aug-2020	480.05	480.05	484.40	476.05	478.80	479.70	479.72	51223	245.73	4764	32238	62.94
ECLFINANCE	NE	03-Aug-2020	1120.00	1130.00	1190.00	1130.00	1190.00	1150.32	1147.45	141	1.62	6	141	100.00
ECLFINANCE	NF	03-Aug-2020	950.00	951.00	975.00	951.00	970.00	965.26	962.60	350	3.37	27	330	94.29
ECLFINANCE	NG	03-Aug-2020	875.00	875.00	875.00	875.00	875.00	875.00	875.00	150	1.31	2	150	100.00
ECLFINANCE	NH	03-Aug-2020	970.00	990.00	999.00	990.00	999.00	994.79	994.79	92	0.92	2	92	100.00
ECLFINANCE	NI	03-Aug-2020	830.66	845.00	845.00	833.00	833.00	833.00	844.43	42	0.35	3	42	100.00
ECLFINANCE	NJ	03-Aug-2020	824.00	840.00	840.00	840.00	840.00	840.00	840.00	20	0.17	1	20	100.00
ECLFINANCE	NK	03-Aug-2020	779.19	789.00	789.00	789.00	789.00	789.00	789.00	10	0.08	1	10	100.00
ECLFINANCE	NM	03-Aug-2020	960.00	975.00	975.00	960.00	960.00	960.00	968.66	112	1.08	8	112	100.00
ECLFINANCE	NN	03-Aug-2020	1046.80	1030.00	1040.00	1030.00	1040.00	1040.00	1039.09	220	2.29	4	220	100.00
ECLFINANCE	NO	03-Aug-2020	931.00	930.00	930.00	912.00	912.00	914.95	916.33	375	3.44	14	375	100.00
ECLFINANCE	NP	03-Aug-2020	947.57	921.10	925.00	921.10	925.00	925.00	924.44	35	0.32	2	35	100.00
ECLFINANCE	NQ	03-Aug-2020	1008.90	990.00	990.00	990.00	990.00	990.00	990.00	35	0.35	1	35	100.00
ECLFINANCE	NR	03-Aug-2020	922.50	916.00	926.95	915.05	915.05	918.48	919.38	1309	12.03	38	1163	88.85
ECLFINANCE	NS	03-Aug-2020	925.00	920.00	920.01	920.00	920.00	920.00	920.00	80	0.74	5	80	100.00
EDELWEISS	EQ	03-Aug-2020	76.05	76.05	78.80	72.60	77.75	77.60	76.93	1294652	996.02	11418	810919	62.64
EDUCOMP	BZ	03-Aug-2020	2.80	2.85	2.85	2.70	2.70	2.70	2.73	30961	0.84	61	-	-
EHFLNCD	N3	03-Aug-2020	941.00	939.90	977.00	939.90	977.00	977.00	969.30	930	9.01	13	920	98.92
EHFLNCD	N4	03-Aug-2020	1375.00	1350.00	1425.00	1350.00	1425.00	1425.00	1365.00	5	0.07	2	5	100.00
EHFLNCD	N5	03-Aug-2020	894.90	894.90	894.90	894.90	894.90	894.90	894.90	1	0.01	1	1	100.00
EHFLNCD	N6	03-Aug-2020	706.69	710.10	710.10	695.00	710.00	709.54	705.93	482	3.40	19	445	92.32
EHFLNCD	N7	03-Aug-2020	970.00	889.00	889.00	889.00	889.00	889.00	889.00	1	0.01	1	1	100.00
EICHERMOT	EQ	03-Aug-2020	20638.70	20725.00	21294.00	20653.20	20865.30	20782.15	20897.02	201858	42182.31	47884	34655	17.17
EIDPARRY	EQ	03-Aug-2020	290.50	292.40	305.00	291.00	298.30	296.85	299.73	772401	2315.13	13319	226618	29.34
EIFFL	SM	03-Aug-2020	93.60	94.00	94.00	94.00	94.00	94.00	94.00	1600	1.50	1	1600	100.00
EIHAHOTELS	EQ	03-Aug-2020	254.40	254.40	264.00	247.25	256.50	257.20	256.79	5923	15.21	283	2642	44.61
EIHOTEL	EQ	03-Aug-2020	64.85	64.30	68.70	64.00	65.00	65.40	66.67	1603098	1068.71	8231	807585	50.38
EIMCOELECO	EQ	03-Aug-2020	303.95	303.95	304.00	295.90	303.95	303.95	302.07	858	2.59	36	448	52.21
EKC	EQ	03-Aug-2020	21.05	21.05	21.25	20.60	21.15	21.10	21.04	30026	6.32	175	22604	75.28
ELECON	EQ	03-Aug-2020	24.65	24.65	26.50	24.00	24.45	24.50	24.96	132182	32.99	1417	59555	45.06
ELECTCAST	EQ	03-Aug-2020	14.25	14.30	14.60	14.30	14.40	14.45	14.45	157308	22.73	517	121397	77.17
ELECTHERM	EQ	03-Aug-2020	97.90	97.95	99.80	95.45	96.75	96.40	97.76	8179	8.00	911	2599	31.78
ELGIEQUIP	EQ	03-Aug-2020	159.80	162.00	166.35	156.90	164.20	163.55	161.78	26195	42.38	871	15038	57.41
ELGIRUBCO	BE	03-Aug-2020	16.80	16.80	16.80	16.00	16.30	16.25	16.24	12379	2.01	113	-	-
EMAMILTD	EQ	03-Aug-2020	239.85	239.85	243.90	239.40	241.75	241.10	241.03	392007	944.86	6537	271066	69.15
EMAMIPAP	EQ	03-Aug-2020	69.80	70.00	71.95	69.40	71.90	71.90	71.13	609	0.43	51	405	66.50
EMAMIREAL	EQ	03-Aug-2020	33.15	33.00	34.65	33.00	33.20	33.25	33.28	7324	2.44	234	5003	68.31
EMBASSY	RR	03-Aug-2020	358.17	357.90	361.45	355.00	356.11	356.91	357.46	113800	406.79	503	91800	80.67
EMCO	BZ	03-Aug-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.00	68169	0.68	78	-	-
EMKAY	EQ	03-Aug-2020	43.10	43.10	44.25	41.60	42.55	42.60	42.68	9387	4.01	188	7068	75.30
EMKAYTOOLS	SM	03-Aug-2020	63.50	61.70	61.70	61.50	61.50	61.70	61.68	6600	4.07	2	6600	100.00
EMMBI	EQ	03-Aug-2020	71.95	72.80	72.80	69.10	69.30	69.90	70.04	5579	3.91	118	4154	74.46
EMOFSR1RGG	MF	03-Aug-2020	9.00	9.00	9.29	8.92	9.00	9.00	8.98	17172	1.54	17	16970	98.82
ENDURANCE	EQ	03-Aug-2020	905.55	906.00	939.90	905.00	931.00	924.20	927.76	101379	940.55	7252	49580	48.91
ENERGYDEV	EQ	03-Aug-2020	5.90	5.90	5.90	5.65	5.65	5.65	5.67	35128	1.99	70	28270	80.48
ENGINERSIN	EQ	03-Aug-2020	64.25	64.20	65.00	63.70	64.00	64.10	64.48	1346462	868.17	11287	711200	52.82
ENIL	EQ	03-Aug-2020	124.85	130.50	130.50	121.10	122.50	123.40	125.45	1609	2.02	120	1093	67.93
EON	BZ	03-Aug-2020	8.20	8.15	8.30	7.80	7.80	7.80	7.81	2027	0.16	19	-	-
EQ30	EQ	03-Aug-2020	324.00	324.00	334.77	322.00	323.55	323.55	329.34	66	0.22	10	66	100.00
EQUITAS	EQ	03-Aug-2020	49.10	49.10	49.40	47.50	47.55	47.60	48.24	8329785	4018.26	30289	2174373	26.10
ERFLNCDI	N1	03-Aug-2020	945.00	930.00	1134.00	930.00	1000.00	977.87	961.42	323	3.11	14	311	96.28
ERFLNCDI	N2	03-Aug-2020	945.00	960.00	1034.00	960.00	995.00	987.84	984.19	267	2.63	9	246	92.13
ERIS	EQ	03-Aug-2020	491.30	491.70	550.00	481.05	548.00	540.55	528.21	967284	5109.28	25441	278042	28.74
EROSMEDIA	EQ	03-Aug-2020	18.30	18.40	20.10	17.60	19.25	19.25	19.35	1563701	302.50	4258	670648	42.89
ESABINDIA	EQ	03-Aug-2020	1392.05	1411.90	1415.00	1375.00	1379.00	1378.05	1393.28	4652	64.82	713	2415	51.91
ESCORTS	EQ	03-Aug-2020	1134.00	1122.00	1139.85	1084.00	1105.00	1102.10	1106.21	2224926	24612.30	79203	346620	15.58
ESSARSHPNG	EQ	03-Aug-2020	6.80	6.75	6.90	6.50	6.80	6.80	6.80	11319	0.77	101	8966	79.21
ESSELPACK	EQ	03-Aug-2020	234.00	240.00	250.00	235.20	243.25	242.40	243.23	807930	1965.15	25988	355700	44.03
ESTER	EQ	03-Aug-2020	56.20	57.40	59.00	56.50	59.00	59.00	58.63	237978	139.53	832	187444	78.77
EUROCERA	BZ	03-Aug-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.75	23012	0.17	23	-	-
EUROMULTI	BE	03-Aug-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.86	13550	0.12	17	-	-
EUROTEXIND	BE	03-Aug-2020	7.60	7.60	7.60	7.35	7.35	7.35	7.59	513	0.04	3	-	-
EVEREADY	EQ	03-Aug-2020	131.05	135.40	137.60	131.55	135.25	135.80	136.42	2199212	3000.15	9379	813287	36.98
EVERESTIND	EQ	03-Aug-2020	207.90	210.00	215.55	210.00	214.00	213.60	212.87	79072	168.32	2687	35585	45.00
EXCELINDUS	EQ	03-Aug-2020	741.80	745.00	775.70	745.00	770.00	765.50	764.51	22096	168.93	2091	12033	54.46
EXIDEIND	EQ	03-Aug-2020	155.65	155.60	159.50	154.00	154.45	154.55	156.87	3435007	5388.61	24161	1101172	32.06
EXPLEOSOL	EQ	03-Aug-2020	267.50	266.10	280.85	264.90	280.85	279.85	273.68	25296	69.23	265	23472	92.79
FACT	EQ	03-Aug-2020	47.10	46.95	47.30	46.10	46.30	46.45	46.62	86969	40.54	707	39913	45.89
FAIRCHEM	EQ	03-Aug-2020	601.80	599.25	621.95	588.00	617.05	618.75	610.78	76732	468.67	3683	34004	44.32
FCL	EQ	03-Aug-2020	30.05	29.85	30.75	29.10	29.75	29.75	29.70	266281	79.09	1258	158929	59.68
FCONSUMER	EQ	03-Aug-2020	11.20	11.75	11.75	11.20	11.75	11.75	11.71	27092849	3173.18	25869	16631626	61.39
FCSSOFT	BE	03-Aug-2020	0.45	0.50	0.50	0.45	0.45	0.50	0.49	2840509	13.84	866	-	-
FDC	EQ	03-Aug-2020	299.15	301.00	325.00	300.50	322.00	319.40	314.89	3716257	11702.09	50300	937797	25.23
FEDERALBNK	EQ	03-Aug-2020	53.90	53.60	54.20	52.25	52.40	52.45	53.02	29215233	15489.21	56448	5828503	19.95
FEL	EQ	03-Aug-2020	16.25	17.05	17.05	17.05	17.05	17.05	17.05	1366895	233.06	478	1326787	97.07
FELDVR	EQ	03-Aug-2020	17.00	17.85	17.85	17.15	17.85	17.85	17.67	279288	49.36	572	213013	76.27
FIEMIND	EQ	03-Aug-2020	413.85	413.40	431.75	413.40	431.00	425.05	424.59	33684	143.02	1503	21013	62.38
FILATEX	EQ	03-Aug-2020	26.45	25.80	26.30	24.65	25.15	25.10	25.35	167102	42.36	1110	54919	32.87
FILDF2GP	MF	03-Aug-2020	0.65	0.59	0.59	0.59	0.59	0.59	0.59	10	0.00	1	10	100.00
FINCABLES	EQ	03-Aug-2020	269.75	269.75	273.00	266.30	268.65	268.15	270.29	44362	119.90	2087	28313	63.82
FINEORG	EQ	03-Aug-2020	2102.50	2150.00	2250.00	2128.60	2226.00	2209.85	2180.83	39780	867.53	5077	21170	53.22
FINPIPE	EQ	03-Aug-2020	460.45	460.00	466.00	456.00	463.00	462.05	461.06	24675	113.77	2077	14818	60.05
FLEXITUFF	BE	03-Aug-2020	6.70	6.40	6.40	6.40	6.40	6.40	6.40	6102	0.39	17	-	-
FLFL	EQ	03-Aug-2020	115.00	111.70	111.70	109.25	109.25	109.25	109.84	143283	157.38	1570	89799	62.67
FLUOROCHEM	EQ	03-Aug-2020	401.90	404.00	414.90	403.20	407.50	405.35	410.29	59755	245.17	885	45132	75.53
FMGOETZE	EQ	03-Aug-2020	361.80	362.05	368.60	343.75	351.85	351.75	349.09	6908	24.12	716	4790	69.34
FMNL	EQ	03-Aug-2020	24.85	25.90	25.90	23.65	24.30	24.15	24.50	80534	19.73	591	48401	60.10
FOCUS	SM	03-Aug-2020	21.50	22.55	22.55	21.55	21.55	21.55	22.28	12000	2.67	4	12000	100.00
FORCEMOT	EQ	03-Aug-2020	887.65	899.90	915.00	880.00	903.80	903.45	905.29	21633	195.84	1851	7201	33.29
FORTIS	EQ	03-Aug-2020	138.00	136.00	139.40	134.50	139.20	138.00	137.20	1220414	1674.46	5128	809142	66.30
FOSECOIND	EQ	03-Aug-2020	1043.75	1030.00	1060.00	1022.75	1035.00	1028.10	1036.85	804	8.34	115	456	56.72
FRETAIL	EQ	03-Aug-2020	110.20	106.00	109.00	104.70	104.70	104.70	105.66	2548499	2692.83	14571	1336418	52.44
FSC	EQ	03-Aug-2020	150.20	142.70	144.85	142.70	142.70	142.70	142.74	92697	132.32	1201	90259	97.37
FSL	EQ	03-Aug-2020	48.85	48.85	53.20	48.50	51.55	51.25	50.99	7455606	3801.84	30392	3065546	41.12
GABRIEL	EQ	03-Aug-2020	85.25	88.05	88.90	85.10	86.30	85.80	87.21	144451	125.97	2040	64242	44.47
GAEL	EQ	03-Aug-2020	166.80	168.55	171.10	165.55	166.20	167.20	167.98	47517	79.82	1044	28324	59.61
GAIL	EQ	03-Aug-2020	96.65	96.90	96.90	93.50	93.95	94.10	95.09	10267277	9762.82	50955	4843953	47.18
GAL	BE	03-Aug-2020	2.90	2.95	3.00	2.80	2.85	2.90	2.90	21883	0.63	48	-	-
GALAXYSURF	EQ	03-Aug-2020	1620.65	1619.10	1683.80	1601.00	1665.00	1661.40	1666.51	100824	1680.24	9673	56881	56.42
GALLANTT	EQ	03-Aug-2020	29.95	29.95	30.80	29.60	30.10	30.00	29.99	5580	1.67	78	2851	51.09
GALLISPAT	EQ	03-Aug-2020	26.95	27.75	27.85	26.85	27.25	27.20	27.22	9210	2.51	210	3997	43.40
GAMMNINFRA	BE	03-Aug-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.68	1011322	6.85	308	-	-
GANDHITUBE	EQ	03-Aug-2020	188.60	195.50	195.50	182.00	185.05	185.20	185.07	7159	13.25	519	4733	66.11
GANECOS	EQ	03-Aug-2020	234.85	237.00	237.00	225.60	227.60	226.60	229.33	11615	26.64	362	9139	78.68
GANESHHOUC	BE	03-Aug-2020	23.15	22.70	24.00	22.70	23.20	23.25	23.39	11090	2.59	77	-	-
GANGESSECU	EQ	03-Aug-2020	29.70	30.85	31.85	29.50	31.75	31.60	30.78	5048	1.55	56	3112	61.65
GARDENSILK	BE	03-Aug-2020	12.00	12.10	12.10	11.40	11.40	11.40	11.40	7713	0.88	35	-	-
GARFIBRES	EQ	03-Aug-2020	1672.85	1699.40	1719.00	1677.10	1685.00	1683.00	1696.38	12196	206.89	1959	7307	59.91
GATI	EQ	03-Aug-2020	42.95	43.90	43.90	42.50	42.70	42.65	42.92	255581	109.70	1012	215652	84.38
GAYAHWS	BE	03-Aug-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	608549	2.42	219	-	-
GAYAPROJ	BE	03-Aug-2020	14.85	14.85	15.00	14.25	14.60	14.60	14.60	46162	6.74	230	-	-
GBGLOBAL	BE	03-Aug-2020	4.85	5.05	5.05	4.65	4.65	4.65	4.68	2165	0.10	16	-	-
GDL	EQ	03-Aug-2020	82.15	83.95	84.55	79.05	83.30	83.30	83.15	176231	146.54	2974	120470	68.36
GDL-RE	BE	03-Aug-2020	15.50	17.80	21.70	16.00	21.70	21.70	20.90	230932	48.25	1487	-	-
GEECEE	EQ	03-Aug-2020	66.35	65.50	66.90	65.00	66.00	66.20	65.75	2227	1.46	91	1496	67.18
GEEKAYWIRE	EQ	03-Aug-2020	88.45	88.45	89.00	85.10	88.50	87.95	88.09	4637	4.08	41	4268	92.04
GENESYS	EQ	03-Aug-2020	28.75	28.75	30.00	27.50	30.00	29.70	28.85	36899	10.65	332	22191	60.14
GENUSPAPER	EQ	03-Aug-2020	4.90	4.80	5.00	4.80	4.95	4.95	4.91	78134	3.83	157	52464	67.15
GENUSPOWER	EQ	03-Aug-2020	21.90	21.90	21.90	21.10	21.35	21.40	21.45	148941	31.94	590	106636	71.60
GEOJITFSL	EQ	03-Aug-2020	34.80	35.00	37.90	34.30	37.65	37.45	36.53	524024	191.42	2033	292489	55.82
GEPIL	EQ	03-Aug-2020	485.40	475.45	489.00	475.45	480.00	479.65	479.83	9745	46.76	781	6300	64.65
GESHIP	EQ	03-Aug-2020	226.35	228.40	253.60	228.40	252.20	250.70	242.95	1318000	3202.02	37642	791910	60.08
GET&D	EQ	03-Aug-2020	83.40	83.40	83.40	82.30	83.10	82.70	82.80	34157	28.28	477	23781	69.62
GFLLIMITED	EQ	03-Aug-2020	79.50	80.50	83.50	80.50	82.30	82.45	81.62	25767	21.03	1881	18634	72.32
GFSTEELS	BE	03-Aug-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	2659	0.07	6	-	-
GHCL	EQ	03-Aug-2020	138.30	139.00	139.00	135.25	135.90	135.85	136.69	158944	217.26	5809	100038	62.94
GICHSGFIN	EQ	03-Aug-2020	88.30	88.00	88.30	87.05	87.30	87.30	87.60	149665	131.10	1597	70269	46.95
GICRE	EQ	03-Aug-2020	143.85	144.15	145.85	142.60	143.90	143.85	144.03	154284	222.22	3205	72136	46.76
GILLANDERS	BE	03-Aug-2020	28.85	29.95	29.95	28.55	28.55	28.55	29.75	582	0.17	2	-	-
GILLETTE	EQ	03-Aug-2020	5017.55	5017.00	5038.85	4950.00	4959.70	4954.35	4979.44	8556	426.04	2309	5478	64.03
GINNIFILA	BE	03-Aug-2020	9.85	9.40	9.85	9.40	9.80	9.80	9.63	18714	1.80	85	-	-
GIPCL	EQ	03-Aug-2020	69.30	69.00	70.50	68.60	69.00	69.10	69.41	60822	42.22	2470	27327	44.93
GKWLIMITED	EQ	03-Aug-2020	457.60	457.35	457.35	400.00	439.80	429.05	438.06	318	1.39	39	271	85.22
GLAXO	EQ	03-Aug-2020	1437.30	1441.60	1509.00	1423.10	1491.00	1477.95	1455.87	141024	2053.13	9442	100746	71.44
GLENMARK	EQ	03-Aug-2020	452.35	455.40	461.90	448.00	448.95	449.80	455.79	4669013	21281.06	73274	866871	18.57
GLFL	BE	03-Aug-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	1240	0.02	6	-	-
GLOBALVECT	EQ	03-Aug-2020	53.70	53.85	54.80	52.60	53.30	53.20	53.42	18237	9.74	443	10197	55.91
GLOBE	SM	03-Aug-2020	55.20	55.50	55.50	55.50	55.50	55.50	55.50	2000	1.11	1	2000	100.00
GLOBOFFS	BE	03-Aug-2020	4.25	4.10	4.45	4.10	4.10	4.10	4.31	164	0.01	3	-	-
GLOBUSSPR	EQ	03-Aug-2020	124.95	125.60	125.60	121.60	123.70	122.85	123.66	54544	67.45	1069	34187	62.68
GMBREW	EQ	03-Aug-2020	374.85	374.00	376.60	363.65	367.00	367.20	368.97	16250	59.96	1068	10312	63.46
GMDCLTD	EQ	03-Aug-2020	41.00	41.00	41.15	40.45	40.60	40.60	40.68	357207	145.33	1513	209732	58.71
GMMPFAUDLR	EQ	03-Aug-2020	4075.45	4076.00	4112.20	4000.05	4094.95	4097.30	4043.43	14867	601.14	3306	7881	53.01
GMRINFRA	EQ	03-Aug-2020	21.75	21.75	21.90	21.10	21.30	21.25	21.35	24735330	5280.84	25225	4640312	18.76
GNA	EQ	03-Aug-2020	171.95	171.70	179.90	171.70	177.00	177.45	177.34	49804	88.32	1434	21836	43.84
GNFC	EQ	03-Aug-2020	164.25	163.80	165.95	161.55	163.20	162.80	163.63	1081413	1769.53	12970	211204	19.53
GOACARBON	EQ	03-Aug-2020	204.60	207.40	212.50	200.80	208.40	207.75	207.23	23011	47.69	824	8624	37.48
GOCLCORP	EQ	03-Aug-2020	154.60	158.90	161.05	153.60	157.95	158.10	157.77	3133	4.94	235	2149	68.59
GODFRYPHLP	EQ	03-Aug-2020	916.60	915.00	923.90	910.00	913.05	915.15	916.14	30387	278.39	2315	11982	39.43
GODREJAGRO	EQ	03-Aug-2020	459.15	473.95	479.90	463.00	471.00	469.60	470.52	487028	2291.55	12801	162501	33.37
GODREJCP	EQ	03-Aug-2020	691.85	696.00	708.50	691.65	697.00	699.05	699.85	2106174	14740.14	27605	964805	45.81
GODREJIND	EQ	03-Aug-2020	354.50	356.00	359.45	350.10	358.50	357.95	356.28	68330	243.45	2321	34948	51.15
GODREJPROP	EQ	03-Aug-2020	926.60	927.00	956.70	913.00	922.50	921.75	931.23	984727	9170.10	42585	130330	13.24
GOENKA	BZ	03-Aug-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	282291	1.69	158	-	-
GOKEX	EQ	03-Aug-2020	43.25	44.20	44.60	41.30	43.40	43.15	43.39	157529	68.35	1445	73254	46.50
GOKUL	EQ	03-Aug-2020	15.35	15.00	15.95	15.00	15.00	15.10	15.17	26594	4.03	126	24068	90.50
GOKULAGRO	EQ	03-Aug-2020	15.10	15.80	15.80	14.80	15.20	15.35	15.37	11590	1.78	147	8459	72.99
GOLDBEES	EQ	03-Aug-2020	47.14	47.14	47.40	47.14	47.26	47.29	47.23	9006224	4253.98	13231	7226840	80.24
GOLDENTOBC	EQ	03-Aug-2020	21.70	22.30	22.30	20.65	20.85	21.00	21.14	12871	2.72	203	9431	73.27
GOLDIAM	EQ	03-Aug-2020	112.00	111.35	115.55	108.20	109.95	110.45	111.65	63172	70.53	1370	36309	57.48
GOLDSHARE	EQ	03-Aug-2020	4888.25	4888.25	4947.55	4860.00	4905.00	4901.90	4904.12	5485	268.99	1063	3593	65.51
GOLDTECH	EQ	03-Aug-2020	7.70	7.65	7.80	7.55	7.55	7.65	7.64	11964	0.91	78	9511	79.50
GOODLUCK	EQ	03-Aug-2020	35.25	35.25	35.30	34.05	34.50	34.55	34.62	28855	9.99	463	16025	55.54
GPIL	EQ	03-Aug-2020	170.65	170.00	178.00	169.95	175.40	175.30	175.17	60615	106.18	1261	38627	63.73
GPPL	EQ	03-Aug-2020	74.95	75.80	76.75	73.75	75.60	76.25	75.71	225478	170.72	4512	149017	66.09
GPTINFRA	EQ	03-Aug-2020	26.35	26.90	27.95	26.55	27.90	27.85	27.40	85882	23.53	591	66400	77.32
GRANULES	EQ	03-Aug-2020	273.30	274.95	304.30	274.40	297.50	299.20	295.35	11571977	34177.44	104140	1946599	16.82
GRAPHITE	EQ	03-Aug-2020	164.95	164.65	173.15	163.80	173.15	173.15	170.58	410814	700.75	6512	201339	49.01
GRASIM	EQ	03-Aug-2020	633.05	630.00	642.75	621.65	633.40	633.50	634.14	2546157	16146.26	39217	421072	16.54
GRAVITA	EQ	03-Aug-2020	45.95	45.55	49.10	45.50	48.50	48.70	47.86	91515	43.80	729	66089	72.22
GREAVESCOT	EQ	03-Aug-2020	81.30	81.30	83.05	78.40	78.80	78.65	80.34	441623	354.80	4948	294341	66.65
GREENLAM	EQ	03-Aug-2020	705.55	719.95	719.95	656.90	667.95	661.00	672.62	7532	50.66	728	6067	80.55
GREENPANEL	BE	03-Aug-2020	38.00	37.60	38.50	37.55	38.15	38.00	37.95	20749	7.87	65	-	-
GREENPLY	EQ	03-Aug-2020	85.85	86.00	86.25	80.15	81.30	80.80	82.94	281365	233.38	3955	181128	64.37
GREENPOWER	EQ	03-Aug-2020	2.15	2.20	2.25	2.05	2.25	2.15	2.12	3357250	71.33	1232	1813414	54.01
GRINDWELL	EQ	03-Aug-2020	480.70	481.00	492.40	480.25	488.20	486.15	481.88	76828	370.22	1118	66070	86.00
GROBTEA	EQ	03-Aug-2020	448.15	448.15	470.85	420.00	448.20	441.00	441.83	292	1.29	57	156	53.42
GRPLTD	EQ	03-Aug-2020	700.00	700.00	751.05	682.35	725.00	735.70	726.55	1186	8.62	167	760	64.08
GRSE	EQ	03-Aug-2020	194.95	193.80	199.55	193.80	196.45	196.85	196.92	88574	174.42	2141	36702	41.44
GSCLCEMENT	EQ	03-Aug-2020	29.30	28.85	31.35	28.85	30.70	30.90	30.59	296245	90.62	1700	196442	66.31
GSFC	EQ	03-Aug-2020	59.50	60.15	64.45	59.20	64.20	62.90	62.41	2065370	1289.07	8852	771680	37.36
GSPL	EQ	03-Aug-2020	204.75	205.00	206.75	198.00	199.95	199.50	199.77	1120090	2237.62	30403	836605	74.69
GSS	EQ	03-Aug-2020	23.30	23.30	23.30	21.50	21.50	21.85	22.13	28455	6.30	214	20111	70.68
GTL	BE	03-Aug-2020	1.75	1.75	1.75	1.70	1.70	1.75	1.72	67465	1.16	40	-	-
GTLINFRA	EQ	03-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.71	10372722	73.76	1069	7935820	76.51
GTNIND	BE	03-Aug-2020	7.35	7.65	7.65	7.00	7.05	7.10	7.15	1861	0.13	19	-	-
GTPL	EQ	03-Aug-2020	85.25	85.50	88.45	84.05	87.50	87.20	86.43	84170	72.75	1316	41916	49.80
GUFICBIO	EQ	03-Aug-2020	98.00	102.15	104.90	100.60	101.60	102.10	102.45	1152696	1180.99	12738	463013	40.17
GUJALKALI	EQ	03-Aug-2020	313.60	314.10	317.50	312.05	313.40	313.05	314.51	23622	74.29	1486	11152	47.21
GUJAPOLLO	EQ	03-Aug-2020	163.40	169.15	178.80	160.00	178.80	176.90	170.12	7405	12.60	565	3374	45.56
GUJGASLTD	EQ	03-Aug-2020	289.25	292.00	307.55	289.30	305.00	305.90	301.86	1581472	4773.87	32876	835092	52.80
GUJRAFFIA	BE	03-Aug-2020	10.40	10.40	10.40	10.40	10.40	10.40	10.40	42	0.00	6	-	-
GULFOILLUB	EQ	03-Aug-2020	572.35	575.00	580.90	565.00	567.00	568.35	572.38	5500	31.48	643	3178	57.78
GULFPETRO	EQ	03-Aug-2020	40.35	40.10	40.15	36.75	37.00	36.95	37.67	170709	64.31	2301	128253	75.13
GULPOLY	EQ	03-Aug-2020	39.85	41.45	41.45	39.00	40.90	40.80	39.96	35959	14.37	375	23451	65.22
GVKPIL	EQ	03-Aug-2020	2.20	2.20	2.30	2.10	2.20	2.15	2.19	10497535	230.04	2119	5694411	54.25
HAL	EQ	03-Aug-2020	872.45	861.55	904.95	860.10	892.00	894.10	883.76	215177	1901.65	10426	52980	24.62
HARITASEAT	EQ	03-Aug-2020	371.40	365.00	379.95	364.95	368.90	368.90	365.29	11804	43.12	185	11536	97.73
HARRMALAYA	EQ	03-Aug-2020	88.35	88.35	92.70	87.50	88.30	89.05	89.65	140295	125.77	2421	34530	24.61
HATHWAY	BE	03-Aug-2020	38.00	36.10	36.10	36.10	36.10	36.10	36.10	220600	79.64	1777	-	-
HATSUN	EQ	03-Aug-2020	662.10	660.00	684.95	650.00	680.00	679.65	671.95	22360	150.25	1508	14421	64.49
HAVELLS	EQ	03-Aug-2020	583.15	584.00	588.75	576.70	583.45	584.70	583.86	1118103	6528.17	19514	326818	29.23
HAVISHA	BE	03-Aug-2020	0.65	0.65	0.70	0.60	0.65	0.65	0.62	25578	0.16	24	-	-
HBLPOWER	EQ	03-Aug-2020	14.65	14.75	14.75	14.10	14.50	14.50	14.50	284416	41.25	963	98341	34.58
HCC	EQ	03-Aug-2020	5.55	5.70	5.70	5.50	5.60	5.55	5.56	1345785	74.79	1451	957740	71.17
HCG	EQ	03-Aug-2020	126.05	124.25	132.65	124.25	127.25	126.90	129.65	654194	848.14	2915	549697	84.03
HCL-INSYS	BE	03-Aug-2020	8.90	8.70	9.10	8.60	8.95	9.00	8.87	155627	13.81	507	-	-
HCLTECH	EQ	03-Aug-2020	705.20	709.10	718.00	700.55	707.70	705.95	707.54	5546348	39242.83	102748	1897692	34.22
HDFC	EQ	03-Aug-2020	1781.95	1781.00	1781.95	1730.10	1744.00	1739.80	1756.06	4648927	81638.10	199001	2400935	51.64
HDFCAMC	EQ	03-Aug-2020	2419.65	2420.00	2437.00	2395.10	2427.00	2426.10	2420.42	283538	6862.81	25727	177625	62.65
HDFCBANK	EQ	03-Aug-2020	1032.80	1025.95	1026.95	993.00	1005.90	1002.00	1007.50	15891781	160110.37	343632	7578040	47.69
HDFCLIFE	EQ	03-Aug-2020	627.10	624.00	624.00	600.50	603.90	603.00	607.92	3634590	22095.30	87587	1722126	47.38
HDFCMFGETF	EQ	03-Aug-2020	4837.50	4865.00	4865.05	4820.25	4840.00	4838.85	4833.74	29656	1433.49	2305	25449	85.81
HDFCNIFETF	EQ	03-Aug-2020	1152.13	1152.00	1153.64	1135.02	1144.00	1137.69	1141.82	2267	25.89	183	1699	74.94
HDFCSENETF	EQ	03-Aug-2020	3980.00	4022.00	4022.00	3763.85	3920.00	3931.66	3918.85	364	14.26	68	309	84.89
HDIL	BZ	03-Aug-2020	2.85	2.95	2.95	2.90	2.95	2.95	2.95	179788	5.30	149	-	-
HEG	EQ	03-Aug-2020	733.25	731.70	767.70	721.80	752.00	753.20	748.41	537576	4023.26	22885	103639	19.28
HEIDELBERG	EQ	03-Aug-2020	185.15	187.00	187.00	183.00	184.50	184.20	184.50	189452	349.54	4524	91448	48.27
HERCULES	EQ	03-Aug-2020	78.60	79.45	80.30	76.95	78.00	77.85	78.38	30851	24.18	797	12734	41.28
HERITGFOOD	EQ	03-Aug-2020	311.25	314.00	326.00	295.70	315.15	322.55	310.87	154983	481.80	2940	106168	68.50
HEROMOTOCO	EQ	03-Aug-2020	2676.50	2700.00	2769.80	2620.75	2632.15	2631.30	2688.18	2282040	61345.27	101114	355502	15.58
HESTERBIO	EQ	03-Aug-2020	1320.85	1340.00	1381.45	1315.00	1345.00	1348.00	1361.17	19270	262.30	1848	8909	46.23
HEXATRADEX	BE	03-Aug-2020	19.70	20.00	20.65	20.00	20.40	20.45	20.58	72129	14.84	80	-	-
HEXAWARE	EQ	03-Aug-2020	381.55	382.00	389.65	377.55	381.00	383.95	383.66	835336	3204.85	17973	373118	44.67
HFCL	EQ	03-Aug-2020	12.50	12.05	12.70	12.05	12.15	12.25	12.34	1977953	244.17	2895	886595	44.82
HGINFRA	EQ	03-Aug-2020	182.75	185.00	186.45	182.00	183.00	182.60	183.50	17425	31.97	750	11697	67.13
HGS	EQ	03-Aug-2020	809.60	730.00	759.95	650.15	677.70	679.15	688.96	124745	859.44	6732	44549	35.71
HHOF1140RG	MF	03-Aug-2020	6.89	6.80	6.80	6.55	6.55	6.55	6.80	21000	1.43	8	21000	100.00
HIKAL	EQ	03-Aug-2020	155.60	155.90	167.65	155.60	161.90	161.45	162.45	3670624	5963.07	33654	1260486	34.34
HIL	EQ	03-Aug-2020	1239.55	1250.00	1274.00	1244.30	1260.00	1262.25	1260.93	16043	202.29	1172	10700	66.70
HILTON	EQ	03-Aug-2020	8.50	8.15	8.75	8.15	8.35	8.30	8.33	12927	1.08	74	9067	70.14
HIMATSEIDE	EQ	03-Aug-2020	61.50	61.50	67.65	61.50	67.10	67.50	65.97	941538	621.15	5045	544476	57.83
HINDALCO	EQ	03-Aug-2020	163.10	163.10	167.50	160.75	161.10	161.35	164.19	16525231	27132.89	68434	4321697	26.15
HINDCOMPOS	EQ	03-Aug-2020	161.40	160.00	166.00	160.00	163.95	162.70	164.72	1662	2.74	78	1450	87.24
HINDCOPPER	EQ	03-Aug-2020	35.45	35.00	36.90	35.00	35.90	36.00	36.16	771301	278.90	2443	251032	32.55
HINDMOTORS	EQ	03-Aug-2020	5.50	5.35	5.75	5.35	5.75	5.75	5.69	184706	10.52	454	157150	85.08
HINDNATGLS	BE	03-Aug-2020	30.00	29.50	30.80	28.50	30.20	28.75	29.42	665	0.20	15	-	-
HINDOILEXP	EQ	03-Aug-2020	64.65	64.65	67.85	64.65	67.85	67.85	66.93	280317	187.62	1661	210187	74.98
HINDPETRO	EQ	03-Aug-2020	215.00	215.00	221.90	212.30	217.35	217.65	217.84	7210362	15707.32	63973	2059666	28.57
HINDUNILVR	EQ	03-Aug-2020	2209.90	2209.80	2223.05	2188.55	2204.50	2204.50	2206.87	1683798	37159.28	71787	884767	52.55
HINDZINC	EQ	03-Aug-2020	210.05	211.00	211.25	204.50	204.80	205.35	206.54	950787	1963.77	18938	625654	65.80
HIRECT	EQ	03-Aug-2020	112.05	110.10	117.00	110.10	114.05	113.85	113.75	10105	11.49	556	6786	67.15
HISARMETAL	EQ	03-Aug-2020	66.25	66.50	67.65	63.20	65.55	66.75	65.63	14106	9.26	350	4639	32.89
HITECH	EQ	03-Aug-2020	111.45	105.35	112.10	105.00	109.10	110.30	111.16	13204	14.68	203	12435	94.18
HITECHCORP	EQ	03-Aug-2020	73.25	75.05	75.05	71.00	71.60	71.85	72.57	3317	2.41	57	2140	64.52
HITECHGEAR	EQ	03-Aug-2020	101.80	100.05	103.00	99.25	103.00	102.90	101.04	17815	18.00	137	15702	88.14
HLVLTD	EQ	03-Aug-2020	4.80	4.90	4.90	4.55	4.55	4.60	4.63	161317	7.47	201	128068	79.39
HMT	BZ	03-Aug-2020	16.55	16.00	17.00	15.75	16.90	16.90	16.24	5148	0.84	37	-	-
HMVL	EQ	03-Aug-2020	45.60	45.00	46.30	45.00	46.00	45.95	46.09	9725	4.48	91	8136	83.66
HNDFDS	EQ	03-Aug-2020	645.25	645.00	648.70	630.00	642.00	640.45	638.29	8614	54.98	827	5751	66.76
HNGSNGBEES	EQ	03-Aug-2020	347.64	348.85	348.85	344.20	346.00	345.21	345.95	158	0.55	36	152	96.20
HONAUT	EQ	03-Aug-2020	26997.65	27150.00	27500.00	26820.00	26980.00	26994.85	27098.94	1661	450.11	1308	909	54.73
HONDAPOWER	EQ	03-Aug-2020	1017.40	1028.65	1028.65	985.45	1022.95	1011.30	1003.54	6085	61.07	823	3864	63.50
HOTELRUGBY	BE	03-Aug-2020	1.05	1.05	1.10	1.05	1.10	1.10	1.09	2129	0.02	12	-	-
HOVS	EQ	03-Aug-2020	34.05	35.00	35.30	33.25	33.25	33.60	34.27	4625	1.58	95	3599	77.82
HPL	EQ	03-Aug-2020	29.65	29.95	30.70	28.80	30.05	30.00	29.54	36646	10.82	695	21998	60.03
HSCL	EQ	03-Aug-2020	42.80	42.55	45.85	41.95	45.10	45.00	43.82	1232288	539.95	5911	412756	33.50
HSIL	EQ	03-Aug-2020	55.05	54.50	55.15	53.50	54.35	54.10	54.37	108940	59.23	765	77120	70.79
HTMEDIA	EQ	03-Aug-2020	12.45	12.70	12.70	11.90	12.00	12.10	12.17	86006	10.47	213	65266	75.89
HUBTOWN	EQ	03-Aug-2020	10.55	10.55	11.05	10.55	10.70	10.80	10.89	26238	2.86	111	18618	70.96
HUDCO	EQ	03-Aug-2020	33.70	33.65	34.15	33.40	33.45	33.55	33.69	665817	224.31	3458	278001	41.75
HUDCO	N2	03-Aug-2020	1248.59	1247.99	1247.99	1244.80	1244.80	1244.80	1246.40	10	0.12	3	5	50.00
HUDCO	N3	03-Aug-2020	1088.00	1086.00	1089.99	1084.00	1086.50	1086.50	1085.33	522	5.67	14	383	73.37
HUDCO	N7	03-Aug-2020	1170.75	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	20	0.24	1	20	100.00
HUDCO	N8	03-Aug-2020	1261.20	1261.20	1261.20	1261.00	1261.00	1261.00	1261.00	50	0.63	2	50	100.00
HUDCO	N9	03-Aug-2020	1278.10	1285.00	1285.00	1285.00	1285.00	1285.00	1285.00	100	1.29	2	100	100.00
HUDCO	ND	03-Aug-2020	1328.20	1355.00	1355.00	1328.53	1328.53	1329.60	1330.06	325	4.32	11	195	60.00
HUDCO	NE	03-Aug-2020	1467.96	1462.50	1474.90	1462.50	1470.00	1470.01	1471.06	498	7.33	20	446	89.56
IBMFNIFTY	EQ	03-Aug-2020	114.00	129.90	129.90	112.13	120.99	120.20	119.03	2732	3.25	256	722	26.43
IBREALEST	EQ	03-Aug-2020	50.30	50.40	52.80	50.15	52.80	52.80	51.73	1151674	595.72	4510	713261	61.93
IBUCCREDIT	N6	03-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	9	0.09	1	9	100.00
IBUCCREDIT	N7	03-Aug-2020	780.00	800.00	830.00	800.00	830.00	830.00	819.54	190	1.56	9	190	100.00
IBUCCREDIT	ND	03-Aug-2020	900.00	899.00	899.00	885.00	899.00	898.50	894.76	105	0.94	5	105	100.00
IBULHSGFIN	EQ	03-Aug-2020	190.00	188.00	191.75	181.30	181.80	182.60	185.69	16133256	29957.33	145327	3381993	20.96
IBULHSGFIN	N6	03-Aug-2020	969.68	977.00	977.00	977.00	977.00	977.00	977.00	1	0.01	1	1	100.00
IBULHSGFIN	N8	03-Aug-2020	790.00	820.00	820.00	815.00	815.00	815.00	817.30	50	0.41	4	50	100.00
IBULHSGFIN	NA	03-Aug-2020	765.00	774.94	774.94	771.00	774.94	774.94	772.97	200	1.55	6	200	100.00
IBULISL	BE	03-Aug-2020	40.15	40.15	42.15	39.00	42.15	42.15	41.21	66929	27.58	389	-	-
IBVENTURES	E3	03-Aug-2020	36.30	36.50	36.50	34.55	35.00	35.10	35.38	23083	8.17	160	13170	57.05
IBVENTURES	EQ	03-Aug-2020	114.05	116.00	116.00	112.00	114.55	114.50	114.16	517033	590.23	3326	349161	67.53
ICEMAKE	SM	03-Aug-2020	42.90	41.80	41.80	41.75	41.75	41.75	41.78	4000	1.67	2	2000	50.00
ICFL	N1	03-Aug-2020	969.62	969.62	979.90	969.62	979.90	979.90	973.41	160	1.56	4	160	100.00
ICFL	N2	03-Aug-2020	1065.42	1071.90	1079.95	1065.00	1065.00	1065.00	1072.89	238	2.55	15	187	78.57
ICFL	N4	03-Aug-2020	893.84	895.00	895.00	895.00	895.00	895.00	895.00	150	1.34	7	150	100.00
ICFL	N5	03-Aug-2020	969.89	989.00	990.00	801.05	990.00	989.99	966.52	774	7.48	20	619	79.97
ICFL	N6	03-Aug-2020	1000.00	950.00	956.00	950.00	955.00	955.00	955.02	233	2.23	5	233	100.00
ICICI500	EQ	03-Aug-2020	147.48	148.21	150.00	145.10	146.05	145.60	146.26	2632	3.85	91	1414	53.72
ICICIB22	EQ	03-Aug-2020	25.64	25.00	26.27	25.00	25.52	25.42	25.46	209395	53.31	2353	151171	72.19
ICICIBANK	EQ	03-Aug-2020	346.80	346.80	349.35	340.50	343.75	343.25	344.30	32120023	110588.35	252316	11210086	34.90
ICICIBANKN	EQ	03-Aug-2020	215.90	223.00	223.00	209.17	209.40	209.42	211.43	24150	51.06	612	5190	21.49
ICICIBANKP	EQ	03-Aug-2020	120.39	120.39	120.39	113.50	114.01	114.10	114.96	376222	432.49	1431	166439	44.24
ICICIGI	EQ	03-Aug-2020	1303.60	1306.90	1333.60	1296.20	1315.00	1318.95	1315.10	349820	4600.50	21711	230592	65.92
ICICIGOLD	EQ	03-Aug-2020	48.04	48.04	48.88	47.65	48.22	48.23	48.25	1417629	684.06	1827	1296537	91.46
ICICILIQ	EQ	03-Aug-2020	999.99	999.95	1000.01	998.95	999.99	999.99	999.99	11547	115.47	66	9502	82.29
ICICILOVOL	EQ	03-Aug-2020	93.32	93.30	93.30	92.00	92.54	92.57	92.76	11162	10.35	329	10564	94.64
ICICIM150	EQ	03-Aug-2020	59.20	59.20	59.70	59.07	59.07	59.07	59.22	2311	1.37	17	1702	73.65
ICICIMCAP	EQ	03-Aug-2020	58.87	60.50	60.50	58.57	58.85	58.86	59.08	3828	2.26	123	1527	39.89
ICICINF100	EQ	03-Aug-2020	120.44	121.89	121.99	119.00	119.00	119.35	119.82	1256	1.50	95	713	56.77
ICICINIFTY	EQ	03-Aug-2020	117.43	117.20	117.70	115.10	115.45	115.30	115.54	381328	440.58	6854	307943	80.76
ICICINV20	EQ	03-Aug-2020	57.04	57.00	60.00	56.00	56.70	56.66	56.85	4578	2.60	421	3589	78.40
ICICINXT50	EQ	03-Aug-2020	26.90	26.90	27.09	26.87	27.05	26.88	27.01	20482	5.53	213	16152	78.86
ICICIPRULI	EQ	03-Aug-2020	452.25	450.00	453.55	436.85	439.15	438.90	445.30	2153510	9589.48	33093	961150	44.63
ICICISENSX	EQ	03-Aug-2020	405.26	404.00	404.00	400.00	400.82	400.81	401.09	1198	4.81	116	1084	90.48
ICIL	EQ	03-Aug-2020	65.00	65.00	66.45	64.50	66.05	65.70	65.46	216439	141.67	1389	176251	81.43
ICRA	EQ	03-Aug-2020	2509.60	2485.00	2534.95	2484.00	2520.00	2508.85	2509.96	10743	269.65	242	10421	97.00
IDBI	EQ	03-Aug-2020	38.70	38.75	40.60	38.20	39.30	39.35	39.57	2853635	1129.32	11137	1121968	39.32
IDBIGOLD	EQ	03-Aug-2020	5184.15	5340.00	5870.00	5006.00	5750.00	5332.15	5324.18	3475	185.02	855	2617	75.31
IDEA	EQ	03-Aug-2020	8.40	8.40	8.85	8.00	8.65	8.70	8.58	422275259	36240.30	135542	113021386	26.76
IDFC	EQ	03-Aug-2020	19.00	19.00	19.10	18.60	18.75	18.80	18.77	6006178	1127.35	14101	3049894	50.78
IDFCFIRSTB	EQ	03-Aug-2020	26.60	26.60	27.00	26.00	26.15	26.10	26.36	39698650	10462.62	55254	12914040	32.53
IDFCFIRSTB	N1	03-Aug-2020	5263.90	5260.01	5260.01	5260.01	5260.01	5260.01	5260.01	2	0.11	1	2	100.00
IDFCFIRSTB	N2	03-Aug-2020	10525.00	10530.00	10530.00	10521.00	10525.00	10525.00	10525.18	239	25.16	15	239	100.00
IDFCFIRSTB	N6	03-Aug-2020	10350.00	10250.00	10250.00	10250.00	10250.00	10250.00	10250.00	1	0.10	1	1	100.00
IDFCFIRSTB	N8	03-Aug-2020	10380.02	10381.00	10381.00	10381.00	10381.00	10381.00	10381.00	4	0.42	2	4	100.00
IDFCFIRSTB	N9	03-Aug-2020	5260.00	5261.00	5261.00	5170.16	5210.07	5210.11	5218.13	15	0.78	9	10	66.67
IDFCFIRSTB	NA	03-Aug-2020	10430.00	10420.00	10475.00	10420.00	10430.03	10430.03	10432.51	20	2.09	7	12	60.00
IDFCFIRSTB	NC	03-Aug-2020	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	10000.00	4	0.40	1	4	100.00
IDFCFIRSTB	NE	03-Aug-2020	9760.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	2	0.20	1	2	100.00
IDFNIFTYET	EQ	03-Aug-2020	112.48	114.99	114.99	113.70	113.70	113.70	114.20	57	0.07	6	56	98.25
IEX	EQ	03-Aug-2020	179.20	180.00	180.25	174.65	175.90	175.55	178.44	1161525	2072.59	13788	982419	84.58
IFBAGRO	EQ	03-Aug-2020	276.55	274.00	290.30	273.65	284.95	280.95	277.97	5191	14.43	162	4040	77.83
IFBIND	EQ	03-Aug-2020	371.15	362.75	377.75	362.00	362.90	363.55	367.00	30756	112.87	2226	20235	65.79
IFCI	EQ	03-Aug-2020	6.20	6.20	6.25	6.05	6.10	6.10	6.15	1556289	95.78	20300	1081873	69.52
IFCI	NH	03-Aug-2020	1084.85	1084.90	1084.90	1082.00	1082.00	1082.00	1083.61	18	0.20	2	18	100.00
IFCI	NL	03-Aug-2020	1042.90	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	9	0.09	1	9	100.00
IFGLEXPOR	EQ	03-Aug-2020	107.75	104.10	110.00	104.10	107.00	109.50	109.20	1901	2.08	67	1499	78.85
IGARASHI	EQ	03-Aug-2020	258.05	259.35	280.00	258.05	274.50	275.10	271.90	227382	618.26	7049	91527	40.25
IGL	EQ	03-Aug-2020	403.70	403.55	405.95	391.05	391.50	393.40	398.40	2639994	10517.80	56224	1021849	38.71
IGPL	EQ	03-Aug-2020	158.05	160.70	165.95	156.00	165.00	163.80	161.88	28450	46.05	720	16982	59.69
IIFCL	N4	03-Aug-2020	1449.95	1454.99	1454.99	1454.99	1454.99	1454.99	1454.99	50	0.73	1	50	100.00
IIFL	EQ	03-Aug-2020	67.35	69.00	69.00	65.70	66.30	66.75	66.82	315929	211.12	2066	205641	65.09
IIFL	N2	03-Aug-2020	1031.35	1079.99	1079.99	1079.99	1079.99	1079.99	1079.99	35	0.38	1	35	100.00
IIFL	N4	03-Aug-2020	1000.22	1001.25	1005.00	1001.25	1001.25	1001.25	1003.33	296	2.97	10	283	95.61
IIFL	N5	03-Aug-2020	1038.75	1038.00	1039.65	1038.00	1039.65	1039.65	1038.99	250	2.60	3	250	100.00
IIFL	N6	03-Aug-2020	980.00	975.00	975.00	975.00	975.00	975.00	975.00	5	0.05	1	5	100.00
IIFL	N7	03-Aug-2020	995.00	995.00	995.00	990.00	990.00	990.00	994.09	93	0.92	8	93	100.00
IIFL	N8	03-Aug-2020	1087.95	1088.85	1088.85	1088.85	1088.85	1088.85	1088.85	286	3.11	3	286	100.00
IIFL	NC	03-Aug-2020	1000.00	970.00	970.00	960.21	960.21	964.40	964.41	35	0.34	2	35	100.00
IIFLSEC	EQ	03-Aug-2020	38.80	39.65	40.45	38.60	40.20	40.00	39.86	333418	132.89	1970	192681	57.79
IIFLWAM	EQ	03-Aug-2020	1070.25	1071.00	1100.00	996.40	1002.05	1002.65	1022.03	10649	108.84	1215	5394	50.65
IITL	EQ	03-Aug-2020	51.00	52.50	53.50	48.60	50.95	51.00	50.98	385	0.20	29	203	52.73
IL&FSENGG	BZ	03-Aug-2020	4.20	4.00	4.30	4.00	4.30	4.30	4.10	12018	0.49	18	-	-
IL&FSTRANS	BZ	03-Aug-2020	1.40	1.40	1.45	1.40	1.45	1.45	1.43	34045	0.49	36	-	-
IMAGICAA	BE	03-Aug-2020	4.50	4.50	4.55	4.40	4.55	4.45	4.48	27112	1.22	94	-	-
IMFA	EQ	03-Aug-2020	170.95	173.55	179.00	168.30	176.95	175.60	173.42	13826	23.98	609	10699	77.38
IMPAL	EQ	03-Aug-2020	520.00	520.40	525.00	512.00	523.00	519.20	520.11	651	3.39	84	551	84.64
IMPEXFERRO	BE	03-Aug-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	12767	0.11	38	-	-
INDBANK	EQ	03-Aug-2020	6.60	6.50	6.70	6.50	6.65	6.60	6.62	36172	2.40	159	29072	80.37
INDHOTEL	EQ	03-Aug-2020	76.35	76.40	78.50	76.35	77.30	77.25	77.38	1714485	1326.63	10718	777982	45.38
INDIACEM	EQ	03-Aug-2020	111.40	111.40	115.00	111.40	112.50	112.90	113.79	1607952	1829.74	10741	724686	45.07
INDIAGLYCO	EQ	03-Aug-2020	269.30	270.25	270.40	264.95	264.95	265.35	267.60	279544	748.05	9354	35433	12.68
INDIAMART	EQ	03-Aug-2020	2828.30	2846.00	3065.65	2832.05	2896.00	2892.00	2962.53	699998	20737.65	71213	220370	31.48
INDIANB	EQ	03-Aug-2020	58.45	58.40	58.80	57.05	57.90	58.10	58.26	993849	579.02	5436	394311	39.68
INDIANCARD	EQ	03-Aug-2020	99.50	103.30	103.30	91.95	92.90	92.90	96.81	8820	8.54	385	3496	39.64
INDIANHUME	EQ	03-Aug-2020	165.35	162.40	166.40	162.40	164.00	164.15	164.42	26854	44.15	900	14178	52.80
INDIGO	EQ	03-Aug-2020	979.85	975.05	985.80	951.00	954.75	953.80	964.78	1804876	17413.12	64452	156879	8.69
INDIGRID	IV	03-Aug-2020	109.05	109.99	110.50	102.01	103.02	105.06	107.99	382725	413.31	164	312984	81.78
INDLMETER	BE	03-Aug-2020	12.75	13.35	13.35	13.00	13.30	13.30	13.35	328	0.04	6	-	-
INDNIPPON	EQ	03-Aug-2020	267.50	269.00	300.10	268.95	293.00	295.45	295.68	171006	505.64	2975	139992	81.86
INDOCO	EQ	03-Aug-2020	226.55	230.00	254.40	229.70	242.00	241.75	243.41	692973	1686.74	16579	298710	43.11
INDORAMA	EQ	03-Aug-2020	14.65	14.35	15.35	14.35	15.15	15.05	15.14	15500	2.35	55	10800	69.68
INDOSOLAR	BZ	03-Aug-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	63933	0.77	98	-	-
INDOSTAR	EQ	03-Aug-2020	255.65	252.00	259.95	248.00	250.00	249.40	250.70	8924	22.37	775	4983	55.84
INDOTECH	EQ	03-Aug-2020	93.80	95.45	95.45	91.75	92.50	92.75	93.11	621	0.58	60	237	38.16
INDOTHAI	BE	03-Aug-2020	16.55	15.85	17.00	15.80	17.00	16.10	16.60	2286	0.38	20	-	-
INDOWIND	BE	03-Aug-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.89	42959	1.24	83	-	-
INDRAMEDCO	EQ	03-Aug-2020	56.35	56.15	56.75	54.25	54.70	54.50	55.05	400756	220.63	3359	186605	46.56
INDSWFTLAB	EQ	03-Aug-2020	34.10	35.25	35.80	34.10	35.80	35.80	35.55	63896	22.71	399	50866	79.61
INDSWFTLTD	BE	03-Aug-2020	2.25	2.30	2.35	2.25	2.35	2.35	2.33	8109	0.19	8	-	-
INDTERRAIN	EQ	03-Aug-2020	25.70	25.20	26.00	24.50	24.55	24.55	24.80	172786	42.85	981	130189	75.35
INDUSINDBK	EQ	03-Aug-2020	523.75	521.95	521.95	501.00	504.15	503.05	506.40	13508581	68407.40	189081	3607776	26.71
INEOSSTYRO	EQ	03-Aug-2020	533.80	529.00	540.40	520.10	528.00	526.10	527.17	20869	110.01	787	15069	72.21
INFIBEAM	EQ	03-Aug-2020	76.75	76.50	77.90	75.50	76.45	76.15	76.52	301389	230.61	1299	217460	72.15
INFOBEAN	EQ	03-Aug-2020	108.60	111.00	119.45	107.40	119.45	119.45	115.97	97475	113.04	1808	68082	69.85
INFOMEDIA	BE	03-Aug-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.93	16545	0.65	23	-	-
INFRABEES	EQ	03-Aug-2020	323.70	318.25	324.86	314.74	322.00	320.86	320.77	150	0.48	29	143	95.33
INFRATEL	EQ	03-Aug-2020	192.10	192.10	194.75	188.00	190.25	189.20	191.63	4801462	9200.82	40168	1432878	29.84
INFY	EQ	03-Aug-2020	966.00	960.00	965.40	947.45	955.30	956.90	954.94	8480166	80980.77	164566	4108547	48.45
INGERRAND	EQ	03-Aug-2020	605.90	610.10	614.90	601.00	609.85	607.95	608.26	4432	26.96	634	2196	49.55
INNOVATIVE	SM	03-Aug-2020	6.55	6.25	6.25	6.25	6.25	6.25	6.25	6000	0.38	2	6000	100.00
INOXLEISUR	EQ	03-Aug-2020	230.45	231.00	232.70	228.00	231.05	229.05	229.67	276236	634.44	8786	138816	50.25
INOXWIND	EQ	03-Aug-2020	34.60	34.60	35.95	34.10	35.80	35.70	35.21	69043	24.31	440	55775	80.78
INSECTICID	EQ	03-Aug-2020	416.40	426.95	428.35	418.00	424.00	423.65	423.03	28901	122.26	1727	15446	53.44
INSPIRISYS	EQ	03-Aug-2020	25.05	26.00	26.75	25.10	25.85	25.90	26.11	10836	2.83	145	6107	56.36
INTEGRA	BE	03-Aug-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	4587	0.08	9	-	-
INTELLECT	EQ	03-Aug-2020	159.85	161.10	162.00	155.30	159.85	159.00	158.93	180850	287.43	2185	154517	85.44
INTENTECH	EQ	03-Aug-2020	40.20	40.35	42.20	40.35	42.20	42.20	41.84	42029	17.59	183	24192	57.56
INVENTURE	EQ	03-Aug-2020	17.40	17.40	17.40	17.20	17.20	17.20	17.28	15622	2.70	13	620	3.97
IOB	EQ	03-Aug-2020	10.35	10.25	10.40	10.20	10.35	10.30	10.33	1495848	154.54	1947	793048	53.02
IOC	EQ	03-Aug-2020	88.45	88.35	88.35	85.40	85.50	86.20	86.75	31446437	27281.09	67061	12280024	39.05
IOLCP	EQ	03-Aug-2020	780.50	786.00	786.00	740.00	749.10	753.35	762.61	1810794	13809.24	70401	606014	33.47
IPCALAB	EQ	03-Aug-2020	1874.60	1899.00	2034.90	1875.20	1890.00	1888.35	1957.87	682165	13355.91	49904	204715	30.01
IRB	EQ	03-Aug-2020	120.85	122.00	124.50	120.80	121.00	121.75	122.51	2193543	2687.27	15466	697076	31.78
IRBINVIT	IV	03-Aug-2020	41.84	41.85	41.90	41.30	41.85	41.76	41.57	147500	61.31	54	105000	71.19
IRCON	EQ	03-Aug-2020	91.35	91.35	93.00	91.35	92.50	92.30	92.40	456743	422.04	3540	209691	45.91
IRCTC	EQ	03-Aug-2020	1335.85	1337.00	1362.00	1334.20	1339.40	1339.70	1346.45	293417	3950.72	16380	79859	27.22
IREDA	N2	03-Aug-2020	1550.00	1859.95	1859.95	1315.01	1315.01	1315.23	1478.32	19	0.28	5	9	47.37
IREDA	N3	03-Aug-2020	1362.00	1630.00	1630.00	1630.00	1630.00	1630.00	1630.00	5	0.08	1	5	100.00
IRFC	N1	03-Aug-2020	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	10	0.11	1	10	100.00
IRFC	N2	03-Aug-2020	1294.00	1264.00	1285.00	1264.00	1282.00	1282.00	1278.99	596	7.62	9	595	99.83
IRFC	N4	03-Aug-2020	1221.00	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	50	0.61	2	50	100.00
IRFC	N8	03-Aug-2020	1275.00	1250.20	1290.00	1250.20	1290.00	1290.00	1276.73	1500	19.15	4	1000	66.67
IRFC	N9	03-Aug-2020	1210.00	1209.99	1209.99	1209.99	1209.99	1209.99	1209.99	100	1.21	2	100	100.00
IRFC	NA	03-Aug-2020	1315.00	1315.00	1315.00	1308.05	1314.65	1313.48	1311.15	220	2.88	4	145	65.91
IRFC	NE	03-Aug-2020	1349.90	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	7	0.09	4	7	100.00
IRFC	NK	03-Aug-2020	1341.00	1303.00	1341.00	1302.00	1341.00	1341.00	1314.50	348	4.57	6	298	85.63
IRFC	NO	03-Aug-2020	1299.00	1299.00	1299.00	1291.01	1291.01	1291.01	1291.03	902	11.65	9	600	66.52
ISEC	EQ	03-Aug-2020	455.00	460.00	464.00	448.15	450.00	449.70	455.08	503854	2292.94	15345	259378	51.48
ISFT	BE	03-Aug-2020	67.55	64.25	69.85	64.25	69.00	69.00	67.81	4724	3.20	48	-	-
ISMTLTD	BE	03-Aug-2020	4.55	4.45	4.75	4.35	4.35	4.40	4.46	62012	2.76	87	-	-
ITC	EQ	03-Aug-2020	194.15	194.00	194.00	191.90	192.95	192.60	192.71	13265435	25563.42	93521	5367814	40.46
ITDC	EQ	03-Aug-2020	212.95	213.00	223.55	210.90	221.20	221.80	218.95	38149	83.53	1139	20629	54.07
ITDCEM	EQ	03-Aug-2020	45.25	45.00	46.70	44.20	45.85	45.60	45.58	213508	97.31	1756	101867	47.71
ITI	EQ	03-Aug-2020	128.95	127.00	134.40	126.60	130.10	130.40	131.36	978313	1285.15	15020	281668	28.79
IVC	BE	03-Aug-2020	3.70	3.85	3.85	3.80	3.85	3.85	3.85	218963	8.43	98	-	-
IVP	EQ	03-Aug-2020	45.45	43.95	47.70	43.20	47.70	47.50	46.29	10977	5.08	175	7163	65.25
IVZINGOLD	EQ	03-Aug-2020	4893.25	4985.00	5211.30	4870.00	5170.00	5145.45	4979.66	217	10.81	61	155	71.43
IVZINNIFTY	EQ	03-Aug-2020	1183.25	1188.60	1188.60	1188.60	1188.60	1188.60	1188.60	1	0.01	1	1	100.00
IZMO	EQ	03-Aug-2020	20.45	20.45	21.35	19.85	20.60	20.65	20.45	7998	1.64	79	4481	56.03
J&KBANK	EQ	03-Aug-2020	15.80	15.65	16.35	15.60	16.00	16.00	15.98	1527413	244.11	2478	739635	48.42
JAGRAN	EQ	03-Aug-2020	38.35	38.00	38.00	36.45	36.55	36.75	37.18	614058	228.31	2460	471382	76.77
JAGSNPHARM	EQ	03-Aug-2020	34.40	35.90	35.90	34.05	34.90	34.85	35.15	146784	51.60	825	106016	72.23
JAIBALAJI	EQ	03-Aug-2020	18.60	19.50	19.50	18.50	18.55	18.85	18.95	1624	0.31	17	1358	83.62
JAICORPLTD	EQ	03-Aug-2020	87.00	86.90	88.35	85.30	85.50	85.75	86.80	1207205	1047.90	5509	166041	13.75
JAIHINDPRO	BZ	03-Aug-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	100	0.00	2	-	-
JAINSTUDIO	BE	03-Aug-2020	4.90	4.70	4.70	4.70	4.70	4.70	4.70	816	0.04	14	-	-
JALAN	SM	03-Aug-2020	4.10	3.90	3.90	3.90	3.90	3.90	3.90	3000	0.12	1	3000	100.00
JAMNAAUTO	EQ	03-Aug-2020	28.50	28.50	29.10	28.05	28.20	28.15	28.48	909820	259.11	3527	362309	39.82
JASH	EQ	03-Aug-2020	141.70	147.50	147.50	136.00	144.95	144.80	140.11	4479	6.28	74	3709	82.81
JAYAGROGN	EQ	03-Aug-2020	86.55	87.00	88.50	85.10	85.80	85.95	86.69	4383	3.80	166	2369	54.05
JAYBARMARU	EQ	03-Aug-2020	170.55	175.25	179.05	172.10	175.00	174.60	176.99	30342	53.70	989	12950	42.68
JAYNECOIND	BE	03-Aug-2020	2.85	2.85	2.95	2.85	2.95	2.95	2.95	14722	0.43	21	-	-
JAYSREETEA	EQ	03-Aug-2020	55.00	53.85	57.70	53.00	55.50	55.35	55.03	247878	136.41	1953	89298	36.02
JBCHEPHARM	EQ	03-Aug-2020	734.20	742.00	743.75	726.10	731.85	729.70	734.25	331583	2434.64	20305	200727	60.54
JBFIND	BE	03-Aug-2020	9.95	9.95	10.30	9.50	10.00	10.00	9.95	35701	3.55	69	-	-
JBMA	EQ	03-Aug-2020	188.50	189.25	202.00	189.25	202.00	198.10	196.04	34116	66.88	1743	19105	56.00
JCHAC	EQ	03-Aug-2020	2065.65	2071.00	2088.90	2045.00	2056.00	2056.95	2062.98	4104	84.66	845	2229	54.31
JETAIRWAYS	BZ	03-Aug-2020	29.55	31.00	31.00	30.10	31.00	31.00	30.85	146827	45.30	981	-	-
JHS	BE	03-Aug-2020	12.80	12.75	13.40	12.20	12.55	12.50	12.64	74051	9.36	169	-	-
JINDALPHOT	EQ	03-Aug-2020	12.70	12.50	12.80	11.80	12.25	12.25	12.40	3529	0.44	33	1460	41.37
JINDALPOLY	EQ	03-Aug-2020	373.90	376.00	396.00	373.90	393.25	393.45	389.50	85628	333.53	3454	51319	59.93
JINDALSAW	EQ	03-Aug-2020	54.70	54.50	56.20	54.30	55.50	55.30	55.54	760115	422.17	4169	352743	46.41
JINDALSTEL	EQ	03-Aug-2020	184.85	185.50	191.25	183.60	190.75	190.80	188.64	12705394	23967.35	90703	1936375	15.24
JINDRILL	BE	03-Aug-2020	65.35	65.00	67.00	64.50	65.00	65.10	65.26	1828	1.19	49	-	-
JINDWORLD	EQ	03-Aug-2020	44.50	44.00	45.00	42.35	45.00	44.20	44.47	3885	1.73	108	3668	94.41
JISLDVREQS	BE	03-Aug-2020	9.50	9.60	9.95	9.05	9.75	9.60	9.59	72421	6.95	183	-	-
JISLJALEQS	BE	03-Aug-2020	10.05	9.55	9.80	9.55	9.65	9.70	9.58	1576620	150.97	3126	-	-
JITFINFRA	BE	03-Aug-2020	5.70	5.75	5.95	5.45	5.50	5.50	5.79	8713	0.50	43	-	-
JIYAECO	EQ	03-Aug-2020	10.40	10.05	10.90	9.90	10.90	10.90	10.41	246309	25.63	442	155771	63.24
JKCEMENT	EQ	03-Aug-2020	1500.05	1509.00	1531.95	1500.00	1504.90	1504.55	1511.41	87596	1323.93	6814	54705	62.45
JKIL	EQ	03-Aug-2020	95.90	94.25	95.70	93.00	93.50	93.55	93.93	123362	115.88	1611	75545	61.24
JKLAKSHMI	EQ	03-Aug-2020	294.35	294.00	302.25	292.20	297.35	295.20	297.81	215542	641.91	5628	87994	40.82
JKPAPER	EQ	03-Aug-2020	94.15	94.90	97.15	92.70	94.10	93.85	94.62	910237	861.23	7585	270709	29.74
JKTYRE	EQ	03-Aug-2020	64.95	65.80	66.20	64.15	64.55	64.65	65.29	268227	175.13	2185	110344	41.14
JMA	EQ	03-Aug-2020	24.00	28.00	28.00	23.50	25.30	24.75	26.05	15730	4.10	93	8939	56.83
JMCPROJECT	EQ	03-Aug-2020	44.85	44.85	48.50	44.85	47.45	47.10	47.35	83236	39.41	1030	39488	47.44
JMFINANCIL	EQ	03-Aug-2020	74.70	74.75	75.15	73.70	74.00	74.05	74.20	891776	661.71	9286	651613	73.07
JMTAUTOLTD	BE	03-Aug-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.36	247093	8.30	584	-	-
JOCIL	EQ	03-Aug-2020	172.30	171.00	177.70	170.30	172.40	174.25	174.32	16234	28.30	531	12066	74.33
JPASSOCIAT	EQ	03-Aug-2020	3.30	3.40	3.45	3.35	3.45	3.45	3.42	5146700	175.98	1334	2907556	56.49
JPINFRATEC	BE	03-Aug-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.33	2583116	34.44	718	-	-
JPOLYINVST	BE	03-Aug-2020	12.75	13.35	13.35	12.75	12.75	12.75	13.05	200	0.03	2	-	-
JPPOWER	EQ	03-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	1078374	24.80	304	1078374	100.00
JSL	EQ	03-Aug-2020	35.45	35.45	36.35	35.30	35.80	35.85	35.92	151867	54.55	910	89427	58.89
JSLHISAR	EQ	03-Aug-2020	70.55	70.10	71.00	68.40	69.45	69.90	69.66	162671	113.32	1662	64969	39.94
JSWENERGY	EQ	03-Aug-2020	45.90	46.10	47.90	45.45	45.95	45.60	46.44	1735293	805.84	7711	1066436	61.46
JSWHL	EQ	03-Aug-2020	1770.45	1770.00	1837.85	1722.10	1837.85	1798.95	1773.21	531	9.42	90	385	72.50
JSWSTEEL	EQ	03-Aug-2020	220.25	221.00	225.45	218.65	219.50	220.55	221.67	9867115	21872.75	57401	2241680	22.72
JTEKTINDIA	EQ	03-Aug-2020	61.95	62.00	67.40	61.05	66.15	66.60	64.91	421756	273.76	2724	269921	64.00
JUBILANT	EQ	03-Aug-2020	795.00	796.00	895.00	791.00	864.50	861.20	859.67	2236486	19226.44	59122	509925	22.80
JUBLFOOD	EQ	03-Aug-2020	1720.45	1720.10	1795.00	1720.10	1748.00	1738.65	1769.40	1089535	19278.24	46959	108250	9.94
JUBLINDS	EQ	03-Aug-2020	106.60	109.00	117.25	106.50	117.25	115.75	113.82	144538	164.52	2892	52504	36.33
JUMPNET	EQ	03-Aug-2020	75.65	76.00	77.90	75.00	75.15	75.95	75.98	737300	560.19	5467	301799	40.93
JUNIORBEES	EQ	03-Aug-2020	279.66	280.00	282.85	240.00	279.95	279.70	280.55	74571	209.21	3634	40796	54.71
JUSTDIAL	EQ	03-Aug-2020	366.75	369.50	372.00	365.00	366.55	366.20	367.75	631175	2321.14	10023	107411	17.02
JVLAGRO	BZ	03-Aug-2020	0.70	0.65	0.75	0.65	0.70	0.65	0.69	307567	2.13	126	-	-
JYOTHYLAB	EQ	03-Aug-2020	123.20	123.45	127.50	120.55	124.35	124.90	124.79	1687004	2105.14	26539	675820	40.06
KABRAEXTRU	EQ	03-Aug-2020	52.80	53.50	53.50	51.00	51.00	51.15	51.74	11102	5.74	247	7504	67.59
KAJARIACER	EQ	03-Aug-2020	405.40	404.00	417.30	400.05	412.00	411.85	409.53	164886	675.26	6213	39980	24.25
KAKATCEM	EQ	03-Aug-2020	138.40	139.65	141.35	138.00	139.90	139.05	138.94	4745	6.59	225	3156	66.51
KALPATPOWR	EQ	03-Aug-2020	229.10	231.00	233.70	228.00	228.10	228.55	229.37	143236	328.53	3679	87638	61.18
KALYANIFRG	BE	03-Aug-2020	130.35	130.35	130.35	125.00	128.95	128.95	125.92	1522	1.92	27	-	-
KAMATHOTEL	EQ	03-Aug-2020	31.00	30.70	31.40	29.90	30.15	30.10	30.40	126719	38.52	1024	73014	57.62
KAMDHENU	BE	03-Aug-2020	70.95	70.95	74.40	69.30	73.00	72.90	72.14	31577	22.78	232	-	-
KANANIIND	BE	03-Aug-2020	4.15	4.15	4.15	3.95	4.05	4.05	3.96	1203	0.05	11	-	-
KANORICHEM	EQ	03-Aug-2020	33.25	35.00	35.00	32.60	34.30	34.20	33.44	16383	5.48	268	9585	58.51
KANSAINER	EQ	03-Aug-2020	433.55	435.00	449.00	428.05	447.05	442.75	438.26	1664060	7292.98	11424	1263027	75.90
KAPSTON	EQ	03-Aug-2020	89.00	93.45	93.45	84.55	88.95	88.95	87.97	661	0.58	9	659	99.70
KARDA	BE	03-Aug-2020	76.60	78.50	78.50	74.30	75.00	74.85	75.20	12475	9.38	126	-	-
KARMAENG	EQ	03-Aug-2020	9.75	9.75	10.20	9.55	10.20	9.70	9.79	280	0.03	9	90	32.14
KARURVYSYA	EQ	03-Aug-2020	34.55	34.55	34.70	32.75	33.10	33.05	33.33	3158162	1052.54	10648	1622425	51.37
KAUSHALYA	BE	03-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	46419	0.56	25	-	-
KAYA	BE	03-Aug-2020	205.35	209.60	212.00	202.55	208.50	207.35	208.10	5990	12.46	206	-	-
KCP	EQ	03-Aug-2020	57.20	55.30	57.40	55.30	56.00	55.90	56.21	131759	74.06	1041	82928	62.94
KCPSUGIND	EQ	03-Aug-2020	14.10	14.00	14.70	14.00	14.30	14.35	14.33	418434	59.97	1034	191284	45.71
KDDL	BE	03-Aug-2020	123.00	129.00	129.00	118.00	125.85	124.20	124.85	586	0.73	25	-	-
KEC	EQ	03-Aug-2020	274.95	274.65	274.65	266.55	266.90	267.50	269.69	343257	925.73	4992	290142	84.53
KECL	EQ	03-Aug-2020	9.85	10.25	10.25	9.80	10.10	10.05	10.00	24945	2.50	202	19299	77.37
KEI	EQ	03-Aug-2020	348.15	349.80	363.00	349.80	354.35	355.25	357.10	198173	707.68	3835	74828	37.76
KELLTONTEC	BE	03-Aug-2020	20.90	20.90	21.90	20.90	21.90	21.90	21.81	254544	55.51	306	-	-
KENNAMET	EQ	03-Aug-2020	707.70	744.00	744.00	705.00	712.00	715.70	716.50	1667	11.94	255	940	56.39
KERNEX	BE	03-Aug-2020	16.75	17.00	17.50	16.30	16.30	16.30	17.14	1295	0.22	21	-	-
KESORAMIND	EQ	03-Aug-2020	35.15	35.90	36.90	34.75	35.20	35.25	35.37	122897	43.47	1021	59306	48.26
KEYFINSERV	EQ	03-Aug-2020	38.05	39.70	39.70	38.50	38.50	38.50	38.94	495	0.19	19	495	100.00
KGL	BZ	03-Aug-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.39	598421	2.36	145	-	-
KHADIM	BE	03-Aug-2020	108.60	108.55	111.90	106.00	107.00	107.60	107.36	18617	19.99	346	-	-
KHANDSE	EQ	03-Aug-2020	9.20	9.60	9.65	8.85	9.65	9.65	9.37	6557	0.61	153	2639	40.25
KICL	EQ	03-Aug-2020	1267.25	1299.00	1299.00	1230.00	1245.00	1249.90	1259.57	209	2.63	52	134	64.11
KILITCH	BE	03-Aug-2020	86.00	88.90	89.00	84.40	89.00	88.60	87.75	5409	4.75	107	-	-
KINGFA	EQ	03-Aug-2020	452.45	460.00	475.00	452.45	456.20	459.35	468.48	12672	59.37	708	7432	58.65
KIOCL	EQ	03-Aug-2020	126.60	126.00	127.50	120.30	120.30	121.85	123.15	31091	38.29	809	18620	59.89
KIRIINDUS	EQ	03-Aug-2020	493.15	491.10	514.10	484.50	502.00	504.85	501.02	168972	846.58	5863	51628	30.55
KIRLFER	EQ	03-Aug-2020	75.50	76.00	76.75	75.85	76.50	76.60	76.24	26125	19.92	208	23005	88.06
KIRLOSBROS	EQ	03-Aug-2020	131.05	130.00	132.90	126.10	127.85	128.00	129.57	103468	134.06	2119	49551	47.89
KIRLOSENG	EQ	03-Aug-2020	105.45	105.60	107.80	105.50	107.00	107.25	106.72	44272	47.25	730	31602	71.38
KIRLOSIND	EQ	03-Aug-2020	616.80	616.80	621.00	609.95	618.50	618.10	614.03	864	5.31	517	310	35.88
KITEX	EQ	03-Aug-2020	103.70	103.70	103.70	99.25	100.00	100.30	100.34	142964	143.45	2094	92223	64.51
KKCL	EQ	03-Aug-2020	692.90	695.00	720.00	670.00	689.65	691.75	694.98	1642	11.41	630	665	40.50
KMSUGAR	EQ	03-Aug-2020	8.45	8.45	8.65	8.25	8.45	8.50	8.51	101906	8.67	207	56405	55.35
KNRCON	EQ	03-Aug-2020	210.60	212.00	212.00	204.00	204.25	204.75	207.29	62090	128.70	1835	34502	55.57
KOHINOOR	BZ	03-Aug-2020	10.20	10.40	10.40	9.75	10.20	9.80	10.07	5743	0.58	47	-	-
KOKUYOCMLN	EQ	03-Aug-2020	52.45	52.90	53.90	52.10	52.40	52.50	52.98	65697	34.81	669	34777	52.94
KOLTEPATIL	EQ	03-Aug-2020	137.55	139.40	141.00	136.00	137.10	137.85	138.64	69861	96.85	3430	28990	41.50
KOPRAN	EQ	03-Aug-2020	47.90	48.20	52.65	47.40	52.65	52.65	51.17	916199	468.79	5738	391744	42.76
KOTAKBANK	EQ	03-Aug-2020	1365.75	1356.00	1356.00	1300.10	1317.00	1308.55	1320.79	5241260	69226.10	194889	2643403	50.43
KOTAKBKETF	EQ	03-Aug-2020	219.06	218.31	218.50	213.00	213.59	213.13	214.23	85829	183.87	1623	70298	81.90
KOTAKGOLD	EQ	03-Aug-2020	472.10	472.10	474.70	471.40	472.95	473.00	472.88	173917	822.42	3449	109032	62.69
KOTAKNIFTY	EQ	03-Aug-2020	115.35	115.87	115.87	113.22	113.35	113.41	113.87	680605	775.00	1183	370581	54.45
KOTAKNV20	EQ	03-Aug-2020	58.34	57.90	58.35	56.20	57.80	57.80	57.52	6030	3.47	95	4667	77.40
KOTAKPSUBK	EQ	03-Aug-2020	138.95	139.00	142.65	136.01	140.01	140.68	140.16	7844	10.99	477	2177	27.75
KOTARISUG	EQ	03-Aug-2020	13.10	13.20	13.20	13.10	13.15	13.15	13.17	25793	3.40	82	19580	75.91
KOTHARIPET	EQ	03-Aug-2020	15.00	14.80	15.50	14.50	14.95	15.00	15.00	7704	1.16	126	4760	61.79
KOTHARIPRO	EQ	03-Aug-2020	59.70	62.40	62.65	60.50	61.20	61.65	62.14	8492	5.28	137	6266	73.79
KPITTECH	EQ	03-Aug-2020	64.30	65.05	66.50	64.00	64.90	64.50	65.20	542933	353.99	8476	367365	67.66
KPRMILL	EQ	03-Aug-2020	419.30	421.00	421.05	415.00	419.50	418.75	418.84	4909	20.56	398	4087	83.26
KRBL	EQ	03-Aug-2020	270.55	272.90	293.45	268.85	285.35	286.25	281.86	839043	2364.95	11590	321935	38.37
KREBSBIO	EQ	03-Aug-2020	90.25	90.10	105.00	85.65	101.95	101.40	98.91	256091	253.31	5255	75192	29.36
KRIDHANINF	BE	03-Aug-2020	3.10	3.00	3.15	2.95	3.15	3.05	3.01	35547	1.07	117	-	-
KRISHANA	BE	03-Aug-2020	48.00	48.00	48.00	47.00	47.00	47.55	47.57	226	0.11	8	-	-
KSB	EQ	03-Aug-2020	507.05	515.00	515.00	502.00	510.60	509.75	506.38	8007	40.55	860	4090	51.08
KSCL	EQ	03-Aug-2020	604.30	603.40	624.40	600.10	605.00	606.95	613.59	329382	2021.05	10311	119492	36.28
KSERASERA	BE	03-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.29	4627004	13.59	748	-	-
KSK	BE	03-Aug-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	266710	1.60	26	-	-
KSL	EQ	03-Aug-2020	215.30	218.85	221.95	214.05	218.00	217.45	217.71	76910	167.44	4579	44359	57.68
KTKBANK	EQ	03-Aug-2020	41.85	41.90	42.25	41.45	41.70	41.60	41.75	901820	376.54	3849	466163	51.69
KUANTUM	EQ	03-Aug-2020	49.00	50.95	50.95	46.75	46.75	47.15	47.65	26373	12.57	371	17571	66.62
KWALITY	BE	03-Aug-2020	3.10	3.05	3.25	3.00	3.25	3.25	3.18	764363	24.27	579	-	-
L&TFH	EQ	03-Aug-2020	60.00	59.75	60.60	59.35	59.55	59.55	59.93	7970074	4776.15	22332	1676029	21.03
L&TFINANCE	NC	03-Aug-2020	1100.00	1110.00	1110.00	1100.00	1100.00	1100.00	1100.42	242	2.66	7	242	100.00
L&TFINANCE	Y7	03-Aug-2020	1042.01	1058.81	1058.89	1058.00	1058.70	1058.70	1058.65	500	5.29	8	500	100.00
L&TINFRA	N2	03-Aug-2020	2042.00	2043.01	2043.01	2043.01	2043.01	2043.01	2043.01	15	0.31	1	15	100.00
L&TINFRA	N3	03-Aug-2020	1048.00	1048.00	1050.00	1048.00	1050.00	1050.00	1049.33	60	0.63	3	60	100.00
L&TINFRA	N4	03-Aug-2020	2005.00	2000.00	2005.00	2000.00	2005.00	2003.66	2001.44	80	1.60	10	80	100.00
L&TINFRA	N5	03-Aug-2020	1023.33	1024.00	1026.50	1023.35	1026.50	1026.08	1025.55	90	0.92	4	90	100.00
L&TINFRA	N6	03-Aug-2020	2111.00	2111.00	2112.00	2111.00	2111.00	2111.00	2111.39	38	0.80	4	38	100.00
LAGNAM	SM	03-Aug-2020	8.65	8.95	8.95	8.70	8.70	8.70	8.83	6000	0.53	2	3000	50.00
LAKSHVILAS	EQ	03-Aug-2020	19.80	19.10	19.35	18.85	18.85	18.85	18.89	1164944	220.06	2061	736219	63.20
LALPATHLAB	EQ	03-Aug-2020	1891.70	1875.00	1916.00	1845.00	1874.00	1865.30	1880.43	158875	2987.54	12469	56071	35.29
LAMBODHARA	EQ	03-Aug-2020	26.65	26.95	27.00	25.40	25.40	25.70	25.91	8122	2.10	160	6548	80.62
LAOPALA	EQ	03-Aug-2020	180.75	182.00	184.90	176.35	182.20	182.35	180.94	43057	77.91	1602	25416	59.03
LASA	BE	03-Aug-2020	50.50	53.00	53.00	53.00	53.00	53.00	53.00	28540	15.13	98	-	-
LAURUSLABS	EQ	03-Aug-2020	933.25	955.25	1075.15	955.00	1009.50	1006.65	1011.31	13444156	135961.48	362687	1743702	12.97
LAXMIMACH	EQ	03-Aug-2020	2992.65	2999.95	3090.00	2932.35	3025.00	3039.40	3048.11	12315	375.38	1902	7481	60.75
LEMONTREE	EQ	03-Aug-2020	23.60	23.50	23.50	23.00	23.15	23.10	23.21	808182	187.57	2252	568818	70.38
LEXUS	SM	03-Aug-2020	18.05	17.15	17.15	17.15	17.15	17.15	17.15	1000	0.17	1	1000	100.00
LFIC	BE	03-Aug-2020	51.45	49.05	52.45	49.00	50.95	50.95	49.34	1084	0.53	25	-	-
LGBBROSLTD	EQ	03-Aug-2020	225.95	223.55	232.00	200.00	217.55	216.40	213.28	77601	165.51	3071	33586	43.28
LGBFORGE	BE	03-Aug-2020	2.40	2.40	2.40	2.30	2.35	2.35	2.35	7272	0.17	26	-	-
LIBAS	EQ	03-Aug-2020	45.25	45.00	46.00	42.55	45.80	45.45	44.45	10855	4.83	136	5179	47.71
LIBERTSHOE	EQ	03-Aug-2020	133.65	136.60	139.90	135.00	135.65	135.95	137.24	179812	246.77	3289	55520	30.88
LICHSGFIN	EQ	03-Aug-2020	262.50	260.00	262.20	257.00	258.00	257.70	259.35	2980544	7729.98	31181	788223	26.45
LICNETFGSC	EQ	03-Aug-2020	21.98	22.09	22.10	21.80	22.10	22.00	22.05	10473	2.31	74	9338	89.16
LICNETFN50	EQ	03-Aug-2020	114.94	114.50	122.00	112.00	115.60	114.97	116.54	9180	10.70	536	2609	28.42
LICNFNHGP	EQ	03-Aug-2020	115.00	113.01	116.99	113.01	116.78	116.78	113.67	36	0.04	6	35	97.22
LINCOLN	EQ	03-Aug-2020	192.55	191.80	211.80	191.70	204.00	207.70	206.70	720870	1490.05	9377	235667	32.69
LINCPEN	EQ	03-Aug-2020	156.65	158.60	159.95	150.10	156.65	153.80	155.45	3616	5.62	139	2989	82.66
LINDEINDIA	EQ	03-Aug-2020	632.80	631.65	649.00	626.00	631.80	630.20	637.02	41013	261.26	1995	17714	43.19
LIQUIDBEES	EQ	03-Aug-2020	1000.00	1000.00	1000.01	999.30	999.99	999.99	999.99	606313	6063.10	4164	550545	90.80
LIQUIDETF	EQ	03-Aug-2020	999.99	1000.00	1000.01	999.99	999.99	1000.00	1000.00	9667	96.67	94	6207	64.21
LOKESHMACH	EQ	03-Aug-2020	22.20	22.20	22.70	21.30	21.30	21.55	21.78	50857	11.08	335	39560	77.79
LOTUSEYE	EQ	03-Aug-2020	26.25	29.00	29.00	26.45	26.90	27.15	27.26	5020	1.37	52	2286	45.54
LOVABLE	EQ	03-Aug-2020	48.40	50.75	50.75	48.30	48.40	48.60	49.00	16052	7.86	302	7593	47.30
LPDC	BE	03-Aug-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.26	4486	0.06	15	-	-
LSIL	BE	03-Aug-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.72	1265908	9.11	551	-	-
LT	EQ	03-Aug-2020	913.45	913.00	919.75	903.55	917.95	915.90	910.93	3583271	32641.25	78118	1304027	36.39
LTI	EQ	03-Aug-2020	2416.80	2417.00	2497.90	2413.65	2487.00	2490.70	2480.11	400661	9936.83	39163	248723	62.08
LTTS	EQ	03-Aug-2020	1511.35	1500.00	1544.00	1500.00	1540.00	1534.95	1527.95	78531	1199.92	14381	46077	58.67
LUMAXIND	EQ	03-Aug-2020	1240.85	1211.00	1489.00	1211.00	1489.00	1459.85	1347.22	144019	1940.26	10513	23274	16.16
LUMAXTECH	EQ	03-Aug-2020	95.65	95.65	99.80	92.80	97.50	98.10	97.30	114359	111.27	1940	41005	35.86
LUPIN	EQ	03-Aug-2020	926.55	915.00	946.50	913.05	925.00	927.65	931.96	3944375	36760.10	79398	774364	19.63
LUXIND	EQ	03-Aug-2020	1122.10	1127.75	1134.40	1116.00	1130.00	1122.65	1123.38	35825	402.45	2924	7517	20.98
LYKALABS	BE	03-Aug-2020	17.40	17.95	18.25	17.25	18.25	18.25	18.12	11432	2.07	85	-	-
LYPSAGEMS	EQ	03-Aug-2020	3.00	3.00	3.15	2.90	3.05	3.00	2.98	19329	0.58	36	12195	63.09
M&M	EQ	03-Aug-2020	606.45	610.00	620.50	594.20	597.00	597.15	606.65	5002825	30349.55	68054	705416	14.10
M&MFIN	EQ	03-Aug-2020	130.25	130.50	131.25	126.65	127.45	128.05	128.12	9600353	12300.19	55115	3261240	33.97
M&MFIN	N1	03-Aug-2020	1100.00	1096.00	1096.00	1050.00	1096.00	1096.00	1092.93	30	0.33	4	30	100.00
M&MFIN	N2	03-Aug-2020	1060.00	1060.00	1065.00	1057.20	1065.00	1065.00	1059.66	326	3.45	8	278	85.28
M&MFIN-RE	BE	03-Aug-2020	72.60	72.60	74.00	69.05	70.00	69.55	70.96	1740854	1235.40	10315	-	-
M100	EQ	03-Aug-2020	16.30	16.20	16.38	16.10	16.37	16.29	16.29	33682	5.49	298	17352	51.52
M17RG	MF	03-Aug-2020	4.78	5.25	5.25	5.25	5.25	5.25	5.25	25000	1.31	6	25000	100.00
M50	EQ	03-Aug-2020	108.50	110.95	110.95	107.00	107.00	107.48	107.67	528	0.57	27	502	95.08
MAANALU	EQ	03-Aug-2020	51.10	51.00	61.30	48.00	61.30	61.30	58.36	227565	132.80	3064	83216	36.57
MADHAV	EQ	03-Aug-2020	20.90	21.45	22.50	20.00	21.90	21.85	21.40	11353	2.43	171	3976	35.02
MADHUCON	BE	03-Aug-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	250	0.01	1	-	-
MADRASFERT	EQ	03-Aug-2020	17.45	17.70	17.70	17.05	17.25	17.30	17.31	36270	6.28	213	19546	53.89
MAGADSUGAR	EQ	03-Aug-2020	123.25	125.00	129.40	124.05	129.40	129.15	127.24	48338	61.51	628	32252	66.72
MAGMA	EQ	03-Aug-2020	25.75	25.75	27.00	25.30	26.95	26.95	26.80	2143041	574.32	2500	1053391	49.15
MAGNUM	BE	03-Aug-2020	5.40	5.45	5.45	5.15	5.45	5.45	5.18	1732	0.09	12	-	-
MAHABANK	EQ	03-Aug-2020	12.15	12.10	12.20	11.85	11.95	11.95	11.97	2454432	293.82	3986	1354554	55.19
MAHAPEXLTD	BE	03-Aug-2020	63.95	67.00	67.10	60.80	65.45	65.45	64.88	439	0.28	13	-	-
MAHASTEEL	EQ	03-Aug-2020	73.65	72.05	74.45	72.05	74.25	73.85	73.74	2354	1.74	47	1917	81.44
MAHEPC	EQ	03-Aug-2020	159.85	160.95	162.45	156.15	156.15	157.75	158.72	76717	121.77	1947	37573	48.98
MAHESHWARI	EQ	03-Aug-2020	153.10	153.25	158.70	150.00	151.70	154.35	153.91	22231	34.22	397	8222	36.98
MAHICKRA	SM	03-Aug-2020	77.90	78.00	80.20	72.70	78.35	77.75	75.82	25500	19.33	17	15000	58.82
MAHINDCIE	EQ	03-Aug-2020	108.50	109.00	109.00	105.00	105.90	105.25	106.58	34266	36.52	1074	24325	70.99
MAHLIFE	EQ	03-Aug-2020	210.60	211.65	217.00	207.15	213.00	212.00	210.67	79654	167.80	2834	55828	70.09
MAHLOG	EQ	03-Aug-2020	297.80	305.40	309.55	295.05	299.25	300.00	301.87	97477	294.25	2590	74424	76.35
MAHSCOOTER	EQ	03-Aug-2020	3004.30	3015.00	3015.00	2951.05	2974.00	2973.20	2977.62	4454	132.62	920	2098	47.10
MAHSEAMLES	EQ	03-Aug-2020	196.15	196.15	202.30	193.65	201.95	200.65	199.31	64672	128.90	1490	35769	55.31
MAITHANALL	EQ	03-Aug-2020	426.50	429.85	444.85	425.00	436.70	439.85	434.21	66199	287.44	1648	39632	59.87
MAJESCO	EQ	03-Aug-2020	598.95	628.85	628.85	598.95	628.85	628.85	619.73	549090	3402.90	10674	386096	70.32
MALUPAPER	EQ	03-Aug-2020	27.25	27.45	27.45	26.50	26.80	26.70	26.81	12488	3.35	103	8903	71.29
MAN50ETF	EQ	03-Aug-2020	112.33	112.20	112.20	110.50	110.50	110.50	111.42	2072	2.31	42	1443	69.64
MANAKALUCO	EQ	03-Aug-2020	6.90	6.80	7.15	6.60	7.15	7.00	6.80	27594	1.88	348	21202	76.84
MANAKCOAT	EQ	03-Aug-2020	4.00	3.80	4.10	3.80	4.10	4.10	3.84	348	0.01	6	328	94.25
MANAKSIA	EQ	03-Aug-2020	34.45	35.70	35.70	33.60	33.60	33.80	34.04	12506	4.26	235	7969	63.72
MANAKSTEEL	EQ	03-Aug-2020	9.50	9.35	9.80	9.30	9.75	9.70	9.48	3757	0.36	61	3207	85.36
MANALIPETC	EQ	03-Aug-2020	19.75	19.80	20.55	19.45	20.15	20.15	19.99	371814	74.33	1204	217823	58.58
MANAPPURAM	EQ	03-Aug-2020	158.50	161.00	163.00	157.20	159.00	159.20	159.89	13421965	21460.83	74126	1860961	13.87
MANGALAM	BE	03-Aug-2020	64.70	67.60	67.90	64.10	67.90	67.90	67.42	40904	27.58	225	-	-
MANGCHEFER	EQ	03-Aug-2020	35.25	35.20	35.70	34.55	34.95	35.05	35.09	355739	124.82	3334	228578	64.25
MANGLMCEM	EQ	03-Aug-2020	192.00	192.00	193.00	189.00	189.00	190.10	191.38	23901	45.74	722	14968	62.62
MANGTIMBER	EQ	03-Aug-2020	6.65	6.60	6.90	6.35	6.35	6.35	6.53	2419	0.16	15	2319	95.87
MANINDS	EQ	03-Aug-2020	45.55	45.80	47.70	45.45	47.00	46.50	46.58	79245	36.92	638	53173	67.10
MANINFRA	EQ	03-Aug-2020	17.90	18.35	18.70	18.05	18.60	18.50	18.42	221640	40.82	939	141859	64.00
MANUGRAPH	BE	03-Aug-2020	9.15	9.00	9.60	8.70	9.15	9.00	8.94	2809	0.25	17	-	-
MANXT50	EQ	03-Aug-2020	268.50	275.00	296.00	268.00	268.00	268.00	270.23	1108	2.99	29	875	78.97
MARALOVER	EQ	03-Aug-2020	11.40	11.50	11.85	11.25	11.35	11.35	11.31	994	0.11	12	850	85.51
MARATHON	EQ	03-Aug-2020	48.25	47.30	49.80	47.30	49.75	49.00	48.41	2116	1.02	62	1946	91.97
MARICO	EQ	03-Aug-2020	363.45	363.40	369.75	361.10	363.80	362.90	366.09	2399355	8783.86	29732	732803	30.54
MARINE	SM	03-Aug-2020	90.00	90.25	91.90	90.25	91.85	91.85	90.72	18000	16.33	5	12000	66.67
MARKSANS	EQ	03-Aug-2020	39.65	40.40	41.60	40.30	41.60	41.60	41.31	1528922	631.58	2969	1000387	65.43
MARSHALL	SM	03-Aug-2020	6.00	6.00	6.30	6.00	6.30	6.30	6.25	42000	2.63	12	42000	100.00
MARUTI	EQ	03-Aug-2020	6262.75	6380.00	6437.45	6125.05	6172.00	6165.20	6247.42	1836582	114738.91	142978	381819	20.79
MASFIN	EQ	03-Aug-2020	642.15	653.95	659.80	620.00	624.30	627.20	629.74	16859	106.17	1232	8236	48.85
MASKINVEST	BE	03-Aug-2020	59.25	56.30	56.30	56.30	56.30	56.30	56.30	3	0.00	1	-	-
MASTEK	EQ	03-Aug-2020	572.35	575.80	668.80	573.90	648.00	643.00	633.80	1473753	9340.70	44572	405034	27.48
MATRIMONY	EQ	03-Aug-2020	564.60	560.00	621.05	550.00	610.00	611.65	581.16	67324	391.26	1036	57804	85.86
MAWANASUG	BE	03-Aug-2020	26.10	27.20	27.20	25.35	26.60	26.35	26.42	11244	2.97	60	-	-
MAXVIL	EQ	03-Aug-2020	36.20	35.00	37.25	35.00	36.15	36.00	35.86	57777	20.72	700	24683	42.72
MAYURUNIQ	EQ	03-Aug-2020	218.50	223.00	246.90	217.20	232.25	233.60	234.69	219958	516.21	13120	118979	54.09
MAZDA	EQ	03-Aug-2020	305.85	310.95	320.00	307.00	313.00	311.05	312.97	1596	5.00	120	1088	68.17
MBAPL	BE	03-Aug-2020	60.95	63.15	63.15	60.00	60.00	60.00	62.37	309	0.19	5	-	-
MBECL	BE	03-Aug-2020	5.00	5.00	5.00	4.75	4.75	4.75	4.76	12937	0.62	36	-	-
MBLINFRA	BE	03-Aug-2020	6.05	6.05	6.25	5.75	5.90	5.90	5.90	21453	1.27	59	-	-
MCDHOLDING	EQ	03-Aug-2020	24.80	24.60	25.20	24.20	25.20	25.10	24.70	14076	3.48	75	10263	72.91
MCDOWELL-N	EQ	03-Aug-2020	581.20	582.70	584.85	572.10	573.55	574.00	578.41	1155921	6685.97	19257	398072	34.44
MCL	SM	03-Aug-2020	62.95	68.00	70.40	66.95	70.40	69.90	68.80	18000	12.38	14	16800	93.33
MCLEODRUSS	BE	03-Aug-2020	12.65	12.05	12.05	12.05	12.05	12.05	12.05	186081	22.42	216	-	-
MCX	EQ	03-Aug-2020	1686.40	1697.60	1724.80	1637.15	1652.00	1658.80	1684.41	444685	7490.30	25753	95415	21.46
MEGASOFT	EQ	03-Aug-2020	6.50	6.50	6.60	6.35	6.50	6.40	6.44	18791	1.21	76	16041	85.37
MEGH	EQ	03-Aug-2020	59.45	59.20	62.25	58.50	62.00	61.95	60.83	2077139	1263.57	8563	649015	31.25
MELSTAR	BZ	03-Aug-2020	1.75	1.70	1.70	1.70	1.70	1.70	1.70	1310	0.02	12	-	-
MENONBE	EQ	03-Aug-2020	38.35	38.35	45.00	37.00	37.85	38.25	38.90	47857	18.62	561	30053	62.80
MEP	BE	03-Aug-2020	16.90	16.75	16.85	16.30	16.40	16.40	16.44	28481	4.68	129	-	-
MERCATOR	BE	03-Aug-2020	0.85	0.85	0.90	0.80	0.90	0.90	0.86	862376	7.40	296	-	-
METALFORGE	BE	03-Aug-2020	4.10	3.90	4.30	3.90	4.30	4.30	4.19	1300	0.05	16	-	-
METKORE	BZ	03-Aug-2020	0.50	0.55	0.55	0.55	0.55	0.55	0.55	9313	0.05	16	-	-
METROPOLIS	EQ	03-Aug-2020	1574.15	1548.95	1670.45	1530.00	1620.75	1615.05	1604.20	355560	5703.90	26999	241757	67.99
MFSL	EQ	03-Aug-2020	558.40	559.00	560.60	540.10	540.70	542.90	550.02	443506	2439.38	9735	87919	19.82
MGEL	SM	03-Aug-2020	58.00	58.00	58.00	58.00	58.00	58.00	58.00	2000	1.16	1	2000	100.00
MGL	EQ	03-Aug-2020	974.45	970.00	983.75	969.00	972.00	972.30	977.14	319294	3119.94	13614	61343	19.21
MHHL	SM	03-Aug-2020	15.15	15.90	15.90	14.40	14.40	14.40	14.71	51000	7.50	16	45000	88.24
MHRIL	EQ	03-Aug-2020	157.70	162.00	164.95	157.70	164.50	163.65	162.46	60413	98.15	1862	35566	58.87
MIC	BE	03-Aug-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	2002	0.02	3	-	-
MIDHANI	EQ	03-Aug-2020	199.70	199.90	200.70	197.10	197.80	197.95	198.92	452059	899.24	6335	124546	27.55
MILTON	SM	03-Aug-2020	11.60	12.15	12.15	11.70	12.10	12.05	11.96	35200	4.21	8	30800	87.50
MINDACORP	EQ	03-Aug-2020	66.80	67.30	67.95	66.60	67.80	67.65	67.52	277956	187.66	2280	115252	41.46
MINDAIND	EQ	03-Aug-2020	287.35	286.80	288.00	281.25	284.10	284.65	285.14	167118	476.52	7331	78768	47.13
MINDTECK	EQ	03-Aug-2020	22.70	23.00	23.00	22.50	22.95	22.95	22.75	2299	0.52	31	2027	88.17
MINDTREE	EQ	03-Aug-2020	1083.40	1089.00	1135.00	1086.00	1129.70	1126.95	1121.85	1680133	18848.54	56157	475000	28.27
MIRCELECTR	BE	03-Aug-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	73654	5.12	93	-	-
MIRZAINT	EQ	03-Aug-2020	47.35	47.55	48.25	47.15	47.25	47.45	47.72	126979	60.59	1114	72569	57.15
MITTAL	EQ	03-Aug-2020	40.40	38.40	38.40	38.40	38.40	38.40	38.40	1804	0.69	31	1804	100.00
MMFL	EQ	03-Aug-2020	185.10	194.00	194.00	186.30	189.95	187.10	187.34	49192	92.16	287	45540	92.58
MMP	EQ	03-Aug-2020	66.50	66.50	69.00	66.25	68.00	67.80	67.88	5188	3.52	58	4684	90.29
MMTC	EQ	03-Aug-2020	18.20	18.15	18.60	17.80	18.10	18.10	18.13	917390	166.37	2144	291309	31.75
MODIRUBBER	BE	03-Aug-2020	29.30	27.85	29.75	27.85	29.30	29.30	29.30	493	0.14	7	-	-
MOHOTAIND	BE	03-Aug-2020	10.95	10.90	10.95	10.45	10.95	10.95	10.94	5169	0.57	8	-	-
MOIL	EQ	03-Aug-2020	143.35	143.75	144.00	138.00	138.95	138.95	140.05	172324	241.33	3226	109816	63.73
MOKSH	SM	03-Aug-2020	29.00	28.50	28.50	27.50	28.00	28.00	28.03	39000	10.93	6	30000	76.92
MOLDTECH	EQ	03-Aug-2020	32.75	32.75	33.90	31.95	33.90	33.45	33.39	12426	4.15	190	9190	73.96
MOLDTKPAC	EQ	03-Aug-2020	229.75	223.35	240.90	216.75	235.60	236.90	227.23	89959	204.42	2631	54643	60.74
MONTECARLO	EQ	03-Aug-2020	155.50	160.00	160.00	154.00	155.45	155.20	155.31	12581	19.54	427	8673	68.94
MORARJEE	EQ	03-Aug-2020	8.95	8.75	9.35	8.55	8.95	9.20	9.12	5838	0.53	31	4711	80.70
MOREPENLAB	EQ	03-Aug-2020	22.95	23.35	24.05	22.95	24.05	24.05	23.68	3561768	843.43	7152	1421322	39.90
MOTHERSUMI	EQ	03-Aug-2020	94.90	95.50	98.80	95.25	97.35	97.70	97.16	18215872	17698.13	66686	6036522	33.14
MOTILALOFS	EQ	03-Aug-2020	681.50	687.70	690.00	668.00	669.80	671.00	679.05	79752	541.56	4505	37677	47.24
MOTOGENFIN	BE	03-Aug-2020	17.00	17.00	17.85	16.15	17.85	17.85	17.25	4851	0.84	30	-	-
MPHASIS	EQ	03-Aug-2020	1157.95	1157.95	1160.00	1123.05	1151.00	1144.60	1139.31	407108	4638.24	15370	303950	74.66
MPSLTD	EQ	03-Aug-2020	363.25	363.25	381.30	355.30	378.95	374.05	375.04	42607	159.79	1572	22895	53.74
MRF	EQ	03-Aug-2020	61048.55	61000.00	61800.00	60802.25	61099.00	60974.65	61291.61	9152	5609.41	4815	2099	22.93
MRO-TEK	EQ	03-Aug-2020	23.70	22.55	23.40	22.55	22.55	22.55	22.55	680	0.15	9	446	65.59
MRPL	EQ	03-Aug-2020	36.40	36.00	37.70	36.00	36.20	36.15	36.54	1249708	456.69	9074	584974	46.81
MSPL	BE	03-Aug-2020	6.20	6.00	6.45	6.00	6.15	6.00	6.05	1628	0.10	25	-	-
MSTCLTD	EQ	03-Aug-2020	141.45	141.30	143.15	138.00	138.10	138.85	140.56	127638	179.41	2374	57295	44.89
MTEDUCARE	EQ	03-Aug-2020	12.55	12.90	12.90	12.10	12.15	12.20	12.29	39983	4.91	191	26502	66.28
MTNL	EQ	03-Aug-2020	9.25	9.45	9.45	9.15	9.30	9.25	9.27	342837	31.78	8978	217957	63.57
MUKANDENGG	BE	03-Aug-2020	7.50	7.50	7.50	7.50	7.50	7.50	7.50	388	0.03	7	-	-
MUKANDLTD	BE	03-Aug-2020	19.75	20.70	20.70	18.80	20.00	19.55	19.20	28250	5.42	107	-	-
MUKTAARTS	BE	03-Aug-2020	22.80	23.05	23.65	22.20	22.95	22.70	22.76	3821	0.87	41	-	-
MUNJALAU	EQ	03-Aug-2020	48.35	50.20	50.70	48.60	48.90	49.05	49.88	426401	212.69	3180	157533	36.94
MUNJALSHOW	EQ	03-Aug-2020	103.75	106.50	106.50	102.00	105.50	105.00	104.51	25386	26.53	759	14113	55.59
MURUDCERA	EQ	03-Aug-2020	15.65	15.70	16.20	15.45	16.05	16.15	16.10	62644	10.08	372	37541	59.93
MUTHOOTCAP	EQ	03-Aug-2020	359.00	359.00	369.80	352.90	357.40	356.40	359.25	8705	31.27	694	4730	54.34
MUTHOOTFIN	EQ	03-Aug-2020	1273.80	1278.35	1312.00	1266.70	1288.00	1282.40	1284.88	2307572	29649.52	92852	378426	16.40
N100	EQ	03-Aug-2020	796.41	810.00	830.00	799.00	807.99	805.37	807.23	29697	239.72	2009	20773	69.95
NABARD	N2	03-Aug-2020	1272.00	1272.00	1276.00	1272.00	1274.00	1274.00	1274.21	281	3.58	3	281	100.00
NACLIND	EQ	03-Aug-2020	39.00	39.05	39.50	38.25	38.55	38.80	38.85	58487	22.72	528	42316	72.35
NAGAFERT	BE	03-Aug-2020	5.00	5.00	5.00	4.80	4.90	4.85	4.89	185016	9.04	358	-	-
NAGREEKEXP	EQ	03-Aug-2020	11.35	11.70	12.35	11.15	12.25	12.20	11.98	6038	0.72	61	4100	67.90
NAHARCAP	EQ	03-Aug-2020	61.15	60.75	63.85	60.75	63.70	63.40	63.35	3375	2.14	15	3280	97.19
NAHARINDUS	EQ	03-Aug-2020	24.30	24.25	24.90	24.00	24.90	24.70	24.28	1697	0.41	28	1404	82.73
NAHARPOLY	EQ	03-Aug-2020	61.35	61.20	64.40	61.20	64.10	64.30	63.69	57190	36.42	505	43563	76.17
NAHARSPING	EQ	03-Aug-2020	32.15	32.10	32.85	31.80	32.35	32.25	32.15	3940	1.27	72	2939	74.59
NAM-INDIA	EQ	03-Aug-2020	265.85	264.00	272.20	261.05	262.95	263.60	267.05	1272895	3399.29	24241	717269	56.35
NATCOPHARM	EQ	03-Aug-2020	782.65	794.00	824.80	792.10	802.90	805.85	812.47	1341023	10895.39	51917	421072	31.40
NATHBIOGEN	EQ	03-Aug-2020	334.00	340.00	350.70	340.00	350.70	350.70	348.03	11555	40.21	458	10374	89.78
NATIONALUM	EQ	03-Aug-2020	32.75	32.75	33.25	32.50	32.70	32.70	32.88	19295486	6344.79	17539	2997777	15.54
NATNLSTEEL	BE	03-Aug-2020	2.20	2.25	2.25	2.10	2.15	2.15	2.23	2502	0.06	7	-	-
NAUKRI	EQ	03-Aug-2020	3194.45	3210.45	3248.00	3140.00	3159.00	3158.65	3191.04	164204	5239.82	21075	50144	30.54
NAVINFLUOR	EQ	03-Aug-2020	1760.90	1785.00	1795.45	1742.60	1760.85	1761.95	1768.34	123348	2181.22	12258	78724	63.82
NAVKARCORP	EQ	03-Aug-2020	24.75	24.95	25.15	24.10	24.30	24.20	24.64	187976	46.32	1006	117904	62.72
NAVNETEDUL	EQ	03-Aug-2020	73.65	75.00	75.00	73.00	73.00	73.40	73.61	18118	13.34	432	11145	61.51
NBCC	EQ	03-Aug-2020	23.10	23.10	23.10	22.50	22.65	22.70	22.75	4767688	1084.45	29754	2254316	47.28
NBIFIN	EQ	03-Aug-2020	1609.90	1525.15	1640.00	1525.15	1625.00	1586.85	1588.63	146	2.32	21	126	86.30
NBVENTURES	EQ	03-Aug-2020	46.20	46.40	49.50	46.35	47.35	47.75	48.20	767730	370.07	4285	373771	48.69
NCC	EQ	03-Aug-2020	29.00	29.00	29.60	28.80	29.60	29.45	29.35	5566807	1633.88	8964	2207193	39.65
NCLIND	EQ	03-Aug-2020	79.05	79.65	79.65	78.00	78.25	78.15	78.66	77116	60.66	731	54016	70.05
NDGL	EQ	03-Aug-2020	573.10	551.05	589.90	551.00	584.80	582.60	579.33	681	3.95	62	317	46.55
NDL	EQ	03-Aug-2020	19.80	20.75	20.75	19.50	19.85	19.75	19.86	9284	1.84	94	6259	67.42
NDRAUTO	BE	03-Aug-2020	121.25	127.30	127.30	120.00	127.00	126.55	126.66	13341	16.90	136	-	-
NDTV	BE	03-Aug-2020	34.15	34.15	34.65	33.50	34.20	34.20	34.27	11468	3.93	105	-	-
NECCLTD	EQ	03-Aug-2020	12.45	11.85	11.85	11.85	11.85	11.85	11.85	1411	0.17	11	1411	100.00
NECLIFE	EQ	03-Aug-2020	20.80	21.30	22.45	20.85	22.20	22.20	21.92	1486299	325.74	4161	647942	43.59
NELCAST	EQ	03-Aug-2020	48.70	49.00	50.50	48.40	48.55	48.75	49.29	140324	69.16	1302	84229	60.02
NELCO	EQ	03-Aug-2020	207.35	203.65	206.20	201.00	202.50	202.30	203.20	84321	171.34	2838	47937	56.85
NEOGEN	EQ	03-Aug-2020	539.50	547.70	593.45	538.35	593.45	593.45	579.88	123843	718.14	5173	66587	53.77
NESCO	EQ	03-Aug-2020	437.50	437.50	440.40	434.00	434.95	434.40	436.37	21902	95.57	1312	14979	68.39
NESTLEIND	EQ	03-Aug-2020	16522.20	16528.00	16600.00	16350.00	16540.00	16524.80	16476.12	115844	19086.59	26228	52313	45.16
NETF	EQ	03-Aug-2020	111.97	108.31	114.97	108.31	111.00	111.00	111.55	590	0.66	19	254	43.05
NETFCONSUM	EQ	03-Aug-2020	53.09	53.10	53.10	51.70	52.88	51.84	52.16	1659	0.87	48	1216	73.30
NETFDIVOPP	EQ	03-Aug-2020	27.82	27.55	28.47	27.55	28.05	28.05	27.73	725	0.20	18	626	86.34
NETFIT	EQ	03-Aug-2020	18.18	18.55	19.00	17.95	18.08	18.07	18.29	381205	69.72	232	269989	70.83
NETFLTGILT	EQ	03-Aug-2020	21.97	18.00	22.05	18.00	22.03	22.03	21.83	23233	5.07	71	13953	60.06
NETFMID150	EQ	03-Aug-2020	58.67	58.00	59.39	58.00	59.30	59.14	59.15	94450	55.87	228	58255	61.68
NETFNIF100	EQ	03-Aug-2020	114.13	117.95	117.95	114.13	114.95	114.95	116.22	321	0.37	55	321	100.00
NETFNV20	EQ	03-Aug-2020	58.97	58.40	59.39	58.10	58.75	58.75	58.84	1260	0.74	39	1242	98.57
NETWORK18	EQ	03-Aug-2020	40.65	40.85	40.85	39.80	39.95	39.85	40.21	1311656	527.37	4836	673523	51.35
NEULANDLAB	EQ	03-Aug-2020	781.05	780.00	889.00	765.00	884.00	875.30	832.23	673130	5602.00	19478	226188	33.60
NEWGEN	EQ	03-Aug-2020	174.35	175.95	179.35	173.00	177.50	177.80	177.22	34818	61.70	1401	20389	58.56
NEXTMEDIA	BE	03-Aug-2020	4.60	4.60	4.60	4.40	4.60	4.60	4.56	985	0.04	11	-	-
NFL	EQ	03-Aug-2020	35.55	35.70	35.90	34.50	34.90	34.95	35.02	1371649	480.36	5213	629056	45.86
NH	EQ	03-Aug-2020	289.95	289.85	298.00	285.40	295.00	295.00	292.52	198183	579.73	8954	132036	66.62
NHAI	N1	03-Aug-2020	1121.86	1122.00	1124.89	1121.00	1122.00	1121.97	1121.97	643	7.21	28	542	84.29
NHAI	N2	03-Aug-2020	1282.17	1288.98	1288.98	1277.13	1279.10	1279.05	1278.99	863	11.04	12	624	72.31
NHAI	N6	03-Aug-2020	1324.99	1321.99	1325.00	1321.99	1325.00	1325.00	1323.15	405	5.36	8	355	87.65
NHAI	N8	03-Aug-2020	1152.21	1155.00	1169.99	1155.00	1169.99	1169.99	1155.55	1161	13.42	6	1151	99.14
NHAI	NA	03-Aug-2020	1269.03	1266.00	1269.00	1263.34	1266.00	1266.00	1265.53	1217	15.40	21	893	73.38
NHAI	NE	03-Aug-2020	1298.00	1304.80	1304.80	1300.00	1300.00	1300.00	1300.85	75	0.98	6	75	100.00
NHBTF2014	N6	03-Aug-2020	7430.00	7440.00	7440.00	7360.00	7360.00	7360.00	7377.30	100	7.38	5	100	100.00
NHBTF2023	N2	03-Aug-2020	5700.00	5700.00	5700.00	5700.00	5700.00	5700.00	5700.00	400	22.80	3	400	100.00
NHBTF2023	N6	03-Aug-2020	6770.00	6780.00	6780.00	6430.00	6600.00	6525.25	6530.59	143	9.34	12	103	72.03
NHPC	EQ	03-Aug-2020	20.30	20.20	20.40	20.00	20.15	20.15	20.27	3876070	785.75	21713	1865662	48.13
NHPC	N4	03-Aug-2020	1145.00	1249.00	1249.00	1249.00	1249.00	1249.00	1249.00	70	0.87	1	70	100.00
NIACL	EQ	03-Aug-2020	112.70	112.70	113.90	111.10	111.50	111.60	111.98	702061	786.18	14470	321798	45.84
NIFTYBEES	EQ	03-Aug-2020	118.02	118.02	119.50	116.05	116.25	116.17	116.70	2747227	3206.04	13501	1637403	59.60
NIITLTD	EQ	03-Aug-2020	96.75	96.75	97.35	93.20	93.20	93.45	94.97	371891	353.20	4450	195703	52.62
NIITTECH	EQ	03-Aug-2020	1926.20	1922.00	1953.75	1897.00	1925.00	1928.65	1923.29	455332	8757.36	22229	29768	6.54
NILAINFRA	EQ	03-Aug-2020	4.10	4.10	4.10	3.70	4.10	3.95	3.89	381235	14.82	506	255382	66.99
NILASPACES	EQ	03-Aug-2020	1.00	1.00	1.05	0.95	1.00	1.00	0.97	414450	4.03	112	265364	64.03
NILKAMAL	EQ	03-Aug-2020	1229.60	1225.00	1275.00	1210.55	1260.95	1258.40	1252.89	15448	193.55	1793	5483	35.49
NIPPOBATRY	EQ	03-Aug-2020	497.60	519.00	519.00	486.00	493.50	493.50	492.31	1358	6.69	126	1190	87.63
NITCO	EQ	03-Aug-2020	16.15	16.00	16.45	16.00	16.10	16.15	16.18	17830	2.89	181	12512	70.17
NITINFIRE	BZ	03-Aug-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.76	38045	0.29	44	-	-
NITINSPIN	EQ	03-Aug-2020	37.75	37.30	39.20	36.95	38.75	38.85	38.15	45002	17.17	417	30705	68.23
NITIRAJ	SM	03-Aug-2020	58.00	58.00	58.00	58.00	58.00	58.00	58.00	1500	0.87	1	1500	100.00
NLCINDIA	EQ	03-Aug-2020	47.70	47.95	48.40	47.40	48.05	48.00	47.93	430967	206.57	1710	264589	61.39
NMDC	EQ	03-Aug-2020	83.80	83.70	86.20	83.60	84.35	84.45	84.92	5301718	4502.25	22426	1531265	28.88
NOCIL	EQ	03-Aug-2020	105.10	105.00	111.80	104.90	111.30	110.70	108.70	2576067	2800.17	14431	973986	37.81
NOIDATOLL	BE	03-Aug-2020	3.40	3.40	3.50	3.40	3.40	3.40	3.41	54092	1.85	50	-	-
NORBTEAEXP	BE	03-Aug-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	1575	0.10	9	-	-
NPBET	EQ	03-Aug-2020	120.99	118.99	119.79	116.70	118.00	117.97	118.01	3422	4.04	25	3339	97.57
NRAIL	EQ	03-Aug-2020	197.20	206.60	207.00	190.50	197.00	199.10	194.74	19356	37.69	882	10203	52.71
NRBBEARING	EQ	03-Aug-2020	77.75	78.00	78.00	76.80	77.70	77.50	77.37	64493	49.90	822	39369	61.04
NSIL	EQ	03-Aug-2020	652.90	672.25	672.25	631.00	656.50	653.90	648.23	300	1.94	83	158	52.67
NTL	BE	03-Aug-2020	0.45	0.50	0.50	0.50	0.50	0.50	0.50	4700	0.02	10	-	-
NTPC	EQ	03-Aug-2020	87.00	87.20	87.20	85.00	85.40	85.60	85.85	14158515	12154.48	45512	7631012	53.90
NTPC	N4	03-Aug-2020	1199.33	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	3	0.04	1	3	100.00
NTPC	N6	03-Aug-2020	1491.89	1480.00	1480.00	1480.00	1480.00	1480.00	1480.00	2	0.03	1	2	100.00
NTPC	N7	03-Aug-2020	13.90	13.50	13.95	13.50	13.95	13.95	13.91	38908	5.41	54	24848	63.86
NTPC	NB	03-Aug-2020	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	1168.00	5	0.06	2	5	100.00
NTPC	NC	03-Aug-2020	1264.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	9	0.11	1	9	100.00
NUCLEUS	EQ	03-Aug-2020	299.15	305.00	329.00	302.05	323.50	323.50	317.52	247561	786.06	6859	85178	34.41
NXTDIGITAL	EQ	03-Aug-2020	398.55	410.00	437.00	400.00	411.00	409.45	410.01	27890	114.35	790	24809	88.95
OAL	EQ	03-Aug-2020	343.20	345.00	361.95	325.25	329.00	329.70	332.72	61879	205.88	2358	39829	64.37
OBEROIRLTY	EQ	03-Aug-2020	349.90	345.60	353.30	330.85	338.00	337.10	335.63	402207	1349.93	16533	217003	53.95
OCCL	EQ	03-Aug-2020	779.45	809.95	809.95	771.15	775.20	779.20	778.50	4006	31.19	557	2048	51.12
OFSS	EQ	03-Aug-2020	2937.90	2965.00	2979.45	2880.00	2949.00	2947.70	2942.88	36467	1073.18	6185	18706	51.30
OIL	EQ	03-Aug-2020	96.65	96.65	96.65	94.50	94.70	94.75	95.12	643361	611.97	6002	502847	78.16
OILCOUNTUB	BE	03-Aug-2020	4.25	4.25	4.45	4.20	4.30	4.30	4.33	22372	0.97	46	-	-
OISL	BE	03-Aug-2020	2.80	2.80	2.90	2.70	2.90	2.90	2.84	11457	0.33	26	-	-
OLECTRA	EQ	03-Aug-2020	58.70	58.00	58.30	56.25	57.00	56.95	56.91	58483	33.29	836	40712	69.61
OMAXAUTO	EQ	03-Aug-2020	30.00	30.65	31.00	29.10	30.70	30.40	30.29	14585	4.42	421	8060	55.26
OMAXE	EQ	03-Aug-2020	83.65	84.05	84.85	79.50	79.50	79.50	81.91	617135	505.47	2174	474760	76.93
OMKARCHEM	BE	03-Aug-2020	4.25	4.40	4.45	4.10	4.30	4.30	4.34	18172	0.79	46	-	-
OMMETALS	BE	03-Aug-2020	13.15	13.25	13.45	12.90	13.20	13.15	13.12	17625	2.31	60	-	-
ONELIFECAP	EQ	03-Aug-2020	5.05	5.05	5.30	5.05	5.30	5.30	5.10	253	0.01	3	249	98.42
ONEPOINT	EQ	03-Aug-2020	10.25	10.50	10.75	9.40	9.90	9.85	10.13	8961	0.91	63	6294	70.24
ONGC	EQ	03-Aug-2020	78.30	78.35	78.50	75.55	75.75	75.90	76.63	11874519	9099.28	56674	5645207	47.54
ONMOBILE	EQ	03-Aug-2020	29.25	29.85	32.15	28.85	30.75	30.35	31.02	528516	163.94	1540	225984	42.76
ONWARDTEC	EQ	03-Aug-2020	61.80	63.45	65.35	62.00	62.10	62.65	63.37	15461	9.80	330	10938	70.75
OPTIEMUS	BE	03-Aug-2020	20.00	21.00	21.00	21.00	21.00	21.00	21.00	56785	11.92	38	-	-
OPTOCIRCUI	BE	03-Aug-2020	7.35	7.00	7.70	7.00	7.70	7.70	7.36	1350970	99.37	1349	-	-
ORBTEXP	EQ	03-Aug-2020	61.75	63.55	65.00	60.30	64.90	63.95	63.63	28339	18.03	535	9510	33.56
ORICONENT	EQ	03-Aug-2020	17.05	17.75	17.75	16.30	16.65	16.60	16.68	87955	14.68	394	65079	73.99
ORIENTABRA	EQ	03-Aug-2020	17.20	17.55	17.55	16.65	16.70	16.90	16.97	24796	4.21	266	19839	80.01
ORIENTALTL	BE	03-Aug-2020	8.45	8.85	8.85	8.05	8.70	8.70	8.65	67678	5.85	199	-	-
ORIENTBELL	EQ	03-Aug-2020	73.85	72.75	75.90	72.75	74.00	74.40	74.32	27825	20.68	439	13718	49.30
ORIENTCEM	EQ	03-Aug-2020	64.35	64.15	65.50	63.20	63.30	63.35	63.77	277058	176.67	2574	202474	73.08
ORIENTELEC	EQ	03-Aug-2020	179.55	180.00	183.00	177.30	178.35	179.45	180.61	241630	436.41	8091	117931	48.81
ORIENTHOT	BE	03-Aug-2020	19.15	19.20	19.75	19.05	19.55	19.55	19.33	7710	1.49	51	-	-
ORIENTLTD	BE	03-Aug-2020	68.70	68.70	68.70	65.65	67.00	67.20	67.42	390	0.26	8	-	-
ORIENTPPR	EQ	03-Aug-2020	18.00	18.00	18.25	17.60	17.85	17.80	17.84	216095	38.56	820	131201	60.71
ORIENTREF	EQ	03-Aug-2020	170.85	172.00	173.00	169.00	170.00	170.40	171.18	22789	39.01	532	16862	73.99
ORISSAMINE	EQ	03-Aug-2020	1754.75	1750.00	1764.60	1682.35	1699.90	1692.55	1708.91	10311	176.21	1339	6222	60.34
ORTEL	BZ	03-Aug-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	3000	0.04	2	-	-
ORTINLABSS	BE	03-Aug-2020	16.35	17.15	17.15	15.60	17.15	17.10	17.04	56547	9.64	171	-	-
OSWALAGRO	EQ	03-Aug-2020	8.70	8.70	8.90	8.30	8.45	8.40	8.54	61650	5.27	369	36139	58.62
OSWALSEEDS	SM	03-Aug-2020	39.40	39.65	39.65	39.65	39.65	39.65	39.65	4000	1.59	1	4000	100.00
PAGEIND	EQ	03-Aug-2020	19818.25	19922.65	20190.00	19560.30	19688.00	19662.30	19911.17	24793	4936.58	8252	6249	25.20
PAISALO	EQ	03-Aug-2020	333.15	333.00	345.00	316.10	340.00	338.65	332.58	15638	52.01	380	10279	65.73
PALASHSECU	BE	03-Aug-2020	24.55	24.55	25.50	24.55	25.50	25.50	24.79	1976	0.49	8	-	-
PALREDTEC	BE	03-Aug-2020	16.90	16.65	17.45	16.15	17.45	17.15	16.43	6661	1.09	33	-	-
PANACEABIO	EQ	03-Aug-2020	215.40	227.95	231.00	217.40	219.00	220.50	224.36	764802	1715.88	12446	347877	45.49
PANACHE	EQ	03-Aug-2020	57.60	60.00	60.00	57.00	57.10	57.00	59.53	8128	4.84	14	1073	13.20
PANAMAPET	EQ	03-Aug-2020	41.05	41.30	43.10	40.85	41.40	41.25	41.88	24747	10.36	315	20768	83.92
PAPERPROD	EQ	03-Aug-2020	242.25	244.90	255.90	239.65	252.05	251.95	250.77	357731	897.09	8899	186256	52.07
PAR	SM	03-Aug-2020	49.00	49.15	50.45	49.05	49.65	49.65	49.53	14000	6.93	6	10000	71.43
PARABDRUGS	BZ	03-Aug-2020	2.50	2.50	2.60	2.40	2.60	2.50	2.48	13557	0.34	35	-	-
PARACABLES	EQ	03-Aug-2020	6.25	6.20	6.70	6.20	6.30	6.30	6.42	128966	8.29	378	73362	56.88
PARAGMILK	EQ	03-Aug-2020	84.70	85.00	87.00	84.40	86.25	86.00	86.05	279582	240.57	1884	152960	54.71
PARSVNATH	BE	03-Aug-2020	2.50	2.50	2.60	2.50	2.60	2.55	2.58	27287	0.70	72	-	-
PATELENG	EQ	03-Aug-2020	13.90	14.00	14.00	13.20	13.60	13.50	13.69	159927	21.89	508	137626	86.06
PATINTLOG	EQ	03-Aug-2020	19.15	19.50	19.90	18.25	19.90	19.55	19.32	11237	2.17	157	9131	81.26
PATSPINLTD	BE	03-Aug-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	2000	0.11	2	-	-
PCJEWELLER	EQ	03-Aug-2020	14.85	15.00	15.55	14.80	15.55	15.35	15.12	1433145	216.73	3087	708736	49.45
PDMJEPAPER	EQ	03-Aug-2020	13.20	13.45	13.45	12.50	13.00	13.05	12.96	83585	10.83	419	51426	61.53
PDSMFL	EQ	03-Aug-2020	262.10	269.55	269.55	258.75	260.00	260.00	260.07	5663	14.73	57	5618	99.21
PEARLPOLY	BE	03-Aug-2020	20.30	20.00	20.20	19.30	20.00	20.00	19.44	7914	1.54	28	-	-
PEL	EQ	03-Aug-2020	1473.40	1475.00	1517.35	1448.45	1461.00	1460.75	1482.31	2054881	30459.67	62848	112053	5.45
PENIND	EQ	03-Aug-2020	15.75	15.30	16.20	15.25	15.90	15.85	15.74	134754	21.21	665	68868	51.11
PENINLAND	EQ	03-Aug-2020	4.50	4.60	4.70	4.45	4.60	4.45	4.56	157739	7.20	229	111782	70.87
PERSISTENT	EQ	03-Aug-2020	918.10	916.00	983.40	908.00	978.50	975.80	955.03	403550	3854.03	15869	242247	60.03
PETRONET	EQ	03-Aug-2020	247.85	249.50	252.75	247.15	250.05	249.90	250.07	3011975	7532.00	23015	1840373	61.10
PFC	EQ	03-Aug-2020	80.85	81.00	82.25	80.55	81.30	81.05	81.39	4568066	3717.72	21604	1682153	36.82
PFC	N4	03-Aug-2020	1120.99	1117.06	1117.06	1117.00	1117.00	1117.00	1117.02	209	2.33	4	184	88.04
PFC	N6	03-Aug-2020	1225.00	1230.05	1235.01	1230.05	1235.01	1235.01	1234.89	412	5.09	10	351	85.19
PFC	N8	03-Aug-2020	1468.50	1470.00	1470.00	1469.52	1469.52	1469.52	1469.62	50	0.73	3	50	100.00
PFIZER	EQ	03-Aug-2020	4277.75	4295.00	4430.00	4277.00	4380.00	4398.25	4381.83	101950	4467.28	12793	44611	43.76
PFOCUS	EQ	03-Aug-2020	25.45	25.45	28.00	24.60	25.60	25.60	26.16	49411	12.93	329	34200	69.22
PFS	EQ	03-Aug-2020	17.65	18.25	18.35	16.60	17.85	18.00	18.07	3034739	548.33	4208	2009810	66.23
PGEL	EQ	03-Aug-2020	41.70	43.15	45.85	43.15	45.85	45.85	45.62	109086	49.76	518	86334	79.14
PGHH	EQ	03-Aug-2020	10351.85	10389.95	10450.50	10225.05	10384.85	10381.50	10366.41	3275	339.50	1128	2129	65.01
PGHL	EQ	03-Aug-2020	4153.05	4223.00	4516.00	4173.05	4422.00	4413.00	4380.91	52372	2294.37	7266	28414	54.25
PGIL	EQ	03-Aug-2020	114.90	115.00	115.00	111.00	111.00	111.85	112.55	946	1.06	92	791	83.62
PHILIPCARB	EQ	03-Aug-2020	96.20	95.50	101.25	94.50	101.10	100.60	98.87	975654	964.61	8201	307510	31.52
PHOENIXLTD	EQ	03-Aug-2020	617.00	620.00	623.30	595.45	601.20	605.95	602.71	171707	1034.89	8484	91601	53.35
PIDILITIND	EQ	03-Aug-2020	1357.00	1357.00	1369.10	1341.10	1349.00	1345.30	1352.54	604305	8173.46	24168	222661	36.85
PIIND	EQ	03-Aug-2020	1760.55	1769.95	1867.40	1769.95	1838.00	1840.40	1826.23	288922	5276.39	24318	116884	40.46
PILANIINVS	EQ	03-Aug-2020	1553.00	1587.90	1587.90	1519.95	1540.00	1546.10	1546.77	1080	16.71	157	951	88.06
PILITA	BE	03-Aug-2020	5.80	5.85	6.00	5.80	5.80	5.85	5.90	12736	0.75	50	-	-
PIONDIST	EQ	03-Aug-2020	113.15	113.20	113.55	110.05	112.95	112.10	112.87	11889	13.42	59	11822	99.44
PIONEEREMB	EQ	03-Aug-2020	23.00	22.90	22.90	22.00	22.50	22.40	22.44	14578	3.27	250	6752	46.32
PITTIENG	EQ	03-Aug-2020	28.15	28.15	28.50	26.60	27.50	27.75	27.70	11647	3.23	164	8089	69.45
PKTEA	BE	03-Aug-2020	127.20	129.00	131.95	121.15	131.00	131.00	123.33	2023	2.49	9	-	-
PLASTIBLEN	EQ	03-Aug-2020	160.00	160.15	162.70	157.15	158.80	159.00	159.45	3531	5.63	111	2689	76.15
PNB	EQ	03-Aug-2020	31.95	32.00	33.35	31.85	32.75	32.90	32.80	36462844	11958.51	42323	6688165	18.34
PNBGILTS	EQ	03-Aug-2020	42.90	43.50	45.70	42.60	44.75	45.15	44.16	2487169	1098.31	6701	1379033	55.45
PNBHOUSING	EQ	03-Aug-2020	209.20	213.00	215.70	208.05	209.15	209.10	211.09	260138	549.13	6884	132850	51.07
PNC	EQ	03-Aug-2020	14.60	14.25	14.75	14.25	14.65	14.65	14.34	1316	0.19	19	1065	80.93
PNCINFRA	EQ	03-Aug-2020	133.40	132.20	133.00	130.45	131.40	130.95	131.31	67905	89.16	2855	45272	66.67
PODDARHOUS	EQ	03-Aug-2020	160.30	162.00	169.40	159.00	161.00	161.05	162.01	282	0.46	16	251	89.01
PODDARMENT	EQ	03-Aug-2020	176.30	176.35	179.95	172.50	174.35	173.80	174.98	6886	12.05	405	3773	54.79
POKARNA	BE	03-Aug-2020	130.10	132.50	136.60	130.00	136.60	136.60	135.73	59411	80.64	278	-	-
POLYCAB	EQ	03-Aug-2020	820.30	820.00	849.00	815.00	829.00	829.35	833.10	312589	2604.18	16854	101335	32.42
POLYMED	EQ	03-Aug-2020	390.20	385.50	421.00	383.10	410.10	412.55	409.50	342727	1403.48	10891	86078	25.12
POLYPLEX	EQ	03-Aug-2020	587.05	589.95	610.00	583.85	600.00	600.40	599.63	144528	866.63	5629	83752	57.95
PONNIERODE	EQ	03-Aug-2020	151.90	153.40	157.65	152.80	156.90	156.20	155.47	13993	21.76	1325	7557	54.01
POWERGRID	EQ	03-Aug-2020	178.30	179.00	179.50	174.10	177.50	178.55	176.83	7031848	12434.29	87257	3427969	48.75
POWERINDIA	EQ	03-Aug-2020	896.85	909.90	909.90	875.75	890.95	888.75	886.87	219970	1950.85	5137	200529	91.16
POWERMECH	EQ	03-Aug-2020	421.60	415.10	427.75	413.60	417.50	416.05	418.61	21495	89.98	1275	11022	51.28
PPAP	EQ	03-Aug-2020	159.90	164.00	164.95	159.10	163.95	163.55	162.89	11077	18.04	459	8100	73.12
PPL	EQ	03-Aug-2020	60.65	59.80	60.40	58.20	58.70	58.65	59.04	64306	37.97	673	57921	90.07
PRABHAT	EQ	03-Aug-2020	68.65	69.90	70.70	69.05	70.25	70.10	69.93	105135	73.52	529	90499	86.08
PRAENG	EQ	03-Aug-2020	6.00	6.20	6.20	5.75	5.75	5.80	5.85	11196	0.65	29	10307	92.06
PRAJIND	EQ	03-Aug-2020	59.85	59.85	60.75	58.55	58.80	58.75	59.71	1034189	617.52	5541	332808	32.18
PRAKASH	EQ	03-Aug-2020	32.85	32.90	35.00	32.85	34.25	34.10	34.11	610653	208.26	2158	424403	69.50
PRAKASHSTL	BE	03-Aug-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	61542	0.49	78	-	-
PRAXIS	BE	03-Aug-2020	32.90	33.70	33.70	31.30	31.30	31.40	31.55	8788	2.77	62	-	-
PRECAM	EQ	03-Aug-2020	30.35	29.55	31.15	29.55	30.00	30.00	30.34	221441	67.19	1057	129112	58.31
PRECOT	EQ	03-Aug-2020	21.25	23.35	23.35	20.55	21.00	21.60	21.30	2338	0.50	31	2011	86.01
PRECWIRE	EQ	03-Aug-2020	98.95	102.50	102.50	98.30	100.55	100.75	100.24	9753	9.78	311	4067	41.70
PREMEXPLN	BE	03-Aug-2020	109.55	108.50	115.00	108.50	115.00	115.00	114.44	10365	11.86	82	-	-
PREMIER	BE	03-Aug-2020	1.85	1.80	1.85	1.80	1.80	1.80	1.81	4250	0.08	6	-	-
PREMIERPOL	EQ	03-Aug-2020	21.05	21.50	21.95	21.20	21.95	21.95	21.44	1733	0.37	27	1533	88.46
PRESSMN	EQ	03-Aug-2020	17.40	18.15	18.15	17.05	17.50	17.40	17.50	18328	3.21	228	8089	44.13
PRESTIGE	EQ	03-Aug-2020	196.90	195.70	204.00	194.25	200.00	200.40	200.28	894008	1790.52	17762	354668	39.67
PRICOLLTD	EQ	03-Aug-2020	49.10	49.00	49.80	47.70	48.40	48.45	48.54	164804	79.99	652	90722	55.05
PRIMESECU	EQ	03-Aug-2020	48.95	48.05	50.90	47.45	49.40	49.45	49.75	24478	12.18	539	17017	69.52
PRINCEPIPE	EQ	03-Aug-2020	112.75	109.60	116.50	107.15	115.50	114.00	113.72	335321	381.33	5707	220781	65.84
PRITI	SM	03-Aug-2020	81.00	83.10	83.10	83.10	83.10	83.10	83.10	1600	1.33	1	1600	100.00
PROSEED	BE	03-Aug-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	49125	0.17	35	-	-
PROZONINTU	EQ	03-Aug-2020	14.20	14.70	14.70	13.70	14.00	14.20	13.97	150180	20.98	615	77083	51.33
PRSMJOHNSN	EQ	03-Aug-2020	44.40	44.45	46.80	43.95	45.85	45.45	45.66	157200	71.78	1172	85280	54.25
PSB	EQ	03-Aug-2020	13.40	13.50	13.65	13.20	13.45	13.50	13.49	328771	44.35	1258	221402	67.34
PSL	EQ	03-Aug-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	18798	0.20	20	18748	99.73
PSPPROJECT	EQ	03-Aug-2020	400.35	400.35	409.45	396.55	400.00	400.05	402.98	12137	48.91	924	7429	61.21
PSUBNKBEES	EQ	03-Aug-2020	15.49	15.00	15.75	14.12	15.55	15.59	15.62	120033	18.75	623	71790	59.81
PTC	EQ	03-Aug-2020	51.75	52.00	52.20	51.35	51.80	51.65	51.76	1213950	628.32	4408	669224	55.13
PTL	EQ	03-Aug-2020	37.50	37.95	38.00	37.00	37.40	37.35	37.31	12779	4.77	282	10194	79.77
PULZ	SM	03-Aug-2020	15.75	16.00	16.00	16.00	16.00	16.00	16.00	4000	0.64	1	4000	100.00
PUNJABCHEM	EQ	03-Aug-2020	446.55	442.00	454.05	420.00	424.65	424.95	430.48	5355	23.05	520	3244	60.58
PUNJLLOYD	BZ	03-Aug-2020	1.65	1.65	1.70	1.60	1.70	1.70	1.66	119902	2.00	95	-	-
PURVA	EQ	03-Aug-2020	40.80	41.90	43.60	40.75	41.70	41.15	41.69	121076	50.47	1076	29731	24.56
PVR	EQ	03-Aug-2020	1084.55	1082.00	1102.50	1072.20	1082.50	1088.55	1091.52	787393	8594.53	23588	65010	8.26
QGOLDHALF	EQ	03-Aug-2020	2343.30	2322.00	2362.60	2292.20	2352.00	2349.55	2349.12	2569	60.35	105	2451	95.41
QUESS	EQ	03-Aug-2020	367.00	374.40	384.45	359.65	362.00	362.40	369.15	1013687	3741.98	9646	840650	82.93
QUICKHEAL	EQ	03-Aug-2020	110.55	110.80	112.95	109.95	111.15	111.25	111.26	224347	249.62	3360	84203	37.53
RADICO	EQ	03-Aug-2020	368.50	366.00	368.65	360.50	363.20	363.10	363.34	279259	1014.65	12169	141748	50.76
RADIOCITY	EQ	03-Aug-2020	15.50	15.90	15.90	15.05	15.65	15.60	15.63	196671	30.74	474	124767	63.44
RAIN	EQ	03-Aug-2020	92.25	92.00	93.00	89.40	91.75	91.90	91.31	1361282	1242.93	8088	505167	37.11
RAJESHEXPO	EQ	03-Aug-2020	456.65	456.90	464.00	441.00	441.40	442.00	449.11	161422	724.96	10267	97761	60.56
RAJRATAN	EQ	03-Aug-2020	248.70	250.05	250.05	239.15	240.15	244.40	244.07	6733	16.43	397	5356	79.55
RAJRAYON	BZ	03-Aug-2020	0.10	0.05	0.10	0.05	0.10	0.10	0.09	612339	0.57	76	-	-
RAJSREESUG	BE	03-Aug-2020	13.60	13.80	13.90	13.45	13.55	13.55	13.52	4080	0.55	18	-	-
RAJTV	EQ	03-Aug-2020	33.55	33.15	34.00	33.15	33.25	33.25	33.26	536	0.18	12	447	83.40
RALLIS	EQ	03-Aug-2020	290.70	289.70	301.40	284.15	293.80	293.70	292.13	836671	2444.15	16779	236909	28.32
RAMANEWS	EQ	03-Aug-2020	16.60	16.60	16.60	15.60	15.95	16.00	15.95	85992	13.72	271	32001	37.21
RAMASTEEL	EQ	03-Aug-2020	25.65	25.65	26.90	25.40	26.90	26.70	26.79	21758	5.83	79	18174	83.53
RAMCOCEM	EQ	03-Aug-2020	691.95	696.20	696.45	674.15	678.00	676.00	685.18	790825	5418.54	13720	307874	38.93
RAMCOIND	EQ	03-Aug-2020	170.25	170.90	172.30	167.25	171.00	170.30	170.40	37913	64.60	1152	19588	51.67
RAMCOSYS	EQ	03-Aug-2020	140.65	140.65	140.65	133.65	134.50	134.85	136.00	184176	250.47	2297	100378	54.50
RAMKY	EQ	03-Aug-2020	35.55	35.60	36.05	33.30	34.55	34.40	34.53	145211	50.14	788	79838	54.98
RAMSARUP	BZ	03-Aug-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	4000	0.02	2	-	-
RANASUG	BE	03-Aug-2020	5.65	5.90	5.90	5.90	5.90	5.90	5.90	287192	16.94	94	-	-
RANEENGINE	EQ	03-Aug-2020	188.30	195.65	195.65	188.25	189.00	191.05	191.86	979	1.88	85	405	41.37
RANEHOLDIN	EQ	03-Aug-2020	417.05	415.10	434.00	415.10	420.00	420.95	423.93	10484	44.44	855	4224	40.29
RATNAMANI	EQ	03-Aug-2020	1045.05	1049.00	1192.85	1043.20	1142.00	1126.40	1145.44	49876	571.30	3900	15893	31.87
RAYMOND	EQ	03-Aug-2020	239.10	240.00	240.95	233.35	236.25	236.00	236.23	546895	1291.93	8953	218169	39.89
RBL	EQ	03-Aug-2020	520.70	520.70	556.00	512.25	538.05	540.25	535.38	45036	241.12	3499	9208	20.45
RBLBANK	EQ	03-Aug-2020	169.55	169.50	169.55	162.20	162.75	162.95	164.80	17756168	29262.37	104154	3210811	18.08
RCF	EQ	03-Aug-2020	46.70	46.35	47.15	46.20	46.80	46.75	46.69	756779	353.31	3431	307682	40.66
RCOM	BE	03-Aug-2020	3.00	2.85	2.85	2.85	2.85	2.85	2.85	6226596	177.46	6979	-	-
RECLTD	EQ	03-Aug-2020	100.15	100.65	102.65	99.35	100.40	100.45	101.14	5229285	5289.04	17321	1377795	26.35
RECLTD	N9	03-Aug-2020	1307.48	1310.00	1310.00	1309.80	1309.90	1309.90	1309.88	284	3.72	6	284	100.00
RECLTD	NE	03-Aug-2020	1195.00	1245.00	1245.05	1245.00	1245.00	1245.00	1245.00	11	0.14	3	10	90.91
RECLTD	NF	03-Aug-2020	1375.00	1374.95	1374.95	1374.95	1374.95	1374.95	1374.95	5	0.07	1	5	100.00
RECLTD	NI	03-Aug-2020	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1212.00	1	0.01	1	1	100.00
REDINGTON	EQ	03-Aug-2020	90.50	90.95	91.80	88.00	89.00	88.75	89.93	232516	209.11	4789	90255	38.82
REFEX	EQ	03-Aug-2020	51.05	51.80	53.50	51.15	53.45	52.85	52.50	201002	105.52	1611	140274	69.79
REFEX-RE	BE	03-Aug-2020	17.50	24.50	24.50	17.50	24.50	24.05	23.72	608726	144.37	3760	-	-
RELAXO	EQ	03-Aug-2020	595.20	598.00	610.00	589.50	596.00	594.55	597.26	549023	3279.10	30363	259287	47.23
RELCAPITAL	BE	03-Aug-2020	9.45	9.05	9.90	9.00	9.90	9.85	9.56	1086380	103.82	2639	-	-
RELIABLE	SM	03-Aug-2020	27.60	28.95	28.95	27.00	28.10	28.05	27.93	45600	12.74	19	43200	94.74
RELIANCE	EQ	03-Aug-2020	2067.10	2051.30	2057.00	2003.10	2007.65	2009.00	2029.05	21560137	437466.68	515571	6839066	31.72
RELIANCEPP	E1	03-Aug-2020	1177.30	1157.00	1162.50	1100.00	1120.75	1119.70	1134.37	4196867	47608.06	74968	2076269	49.47
RELIGARE	EQ	03-Aug-2020	37.55	37.45	37.55	36.25	36.55	36.60	36.62	616165	225.65	900	567116	92.04
RELINFRA	EQ	03-Aug-2020	27.85	27.05	29.20	26.70	28.80	29.10	28.32	5137601	1455.05	12011	2558595	49.80
REMSONSIND	EQ	03-Aug-2020	68.00	67.40	71.50	67.40	69.05	69.35	68.24	4925	3.36	88	676	13.73
RENUKA	EQ	03-Aug-2020	8.75	9.10	9.15	8.90	9.15	9.15	9.10	1513321	137.64	1489	847042	55.97
REPCOHOME	EQ	03-Aug-2020	146.30	145.50	151.75	140.00	145.80	149.50	146.23	446766	653.32	7843	267349	59.84
REPL	SM	03-Aug-2020	36.65	37.90	37.90	37.90	37.90	37.90	37.90	3000	1.14	1	3000	100.00
REPRO	EQ	03-Aug-2020	374.85	373.75	383.25	362.55	375.95	375.95	376.10	1091	4.10	112	821	75.25
RESPONIND	EQ	03-Aug-2020	95.75	97.00	97.00	91.10	94.90	93.80	92.66	362558	335.95	3866	6644	1.83
REVATHI	EQ	03-Aug-2020	386.25	398.95	398.95	384.15	388.00	387.50	388.59	496	1.93	52	214	43.15
RGL	EQ	03-Aug-2020	263.95	262.90	263.95	247.15	251.00	251.65	252.83	8573	21.68	521	3803	44.36
RHFL	BE	03-Aug-2020	2.10	2.00	2.10	2.00	2.00	2.00	2.00	1455560	29.15	1174	-	-
RHFL	N4	03-Aug-2020	219.00	218.99	225.00	201.00	201.00	201.00	222.29	243	0.54	7	242	99.59
RHFL	N6	03-Aug-2020	256.31	251.00	262.00	251.00	262.00	262.00	257.58	205	0.53	4	205	100.00
RHFL	N8	03-Aug-2020	244.99	220.00	220.00	197.55	197.55	208.77	208.78	2	0.00	2	1	50.00
RICOAUTO	EQ	03-Aug-2020	26.90	27.50	27.90	27.30	27.65	27.50	27.59	387388	106.87	1960	198250	51.18
RIIL	EQ	03-Aug-2020	407.05	403.80	408.90	395.00	397.00	396.60	402.08	290192	1166.80	7842	70735	24.38
RITES	EQ	03-Aug-2020	237.65	237.65	240.55	236.40	236.60	237.20	238.40	262122	624.91	4929	108534	41.41
RKDL	EQ	03-Aug-2020	6.80	6.80	6.80	6.55	6.80	6.75	6.75	5027	0.34	26	3189	63.44
RKEC	SM	03-Aug-2020	38.10	40.30	40.30	40.30	40.30	40.30	40.30	1000	0.40	1	1000	100.00
RKFORGE	EQ	03-Aug-2020	144.95	143.00	163.35	143.00	161.00	161.95	156.97	431834	677.86	4767	219312	50.79
RMCL	BE	03-Aug-2020	3.30	3.25	3.35	3.25	3.30	3.30	3.27	30057	0.98	32	-	-
RMDRIP	SM	03-Aug-2020	49.95	50.00	50.00	49.85	49.90	49.90	49.93	68000	33.95	8	68000	100.00
RML	EQ	03-Aug-2020	200.85	201.05	210.00	198.25	204.50	205.40	206.62	16784	34.68	801	8529	50.82
RNAVAL	BE	03-Aug-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	726982	18.17	951	-	-
ROHITFERRO	BE	03-Aug-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.00	15956	0.16	18	-	-
ROHLTD	EQ	03-Aug-2020	63.90	62.85	63.85	60.20	62.00	62.00	62.10	130649	81.14	1642	46856	35.86
ROLLT	BE	03-Aug-2020	2.35	2.45	2.45	2.25	2.40	2.25	2.25	33686	0.76	33	-	-
ROLTA	BE	03-Aug-2020	4.90	5.00	5.00	4.70	4.85	4.80	4.82	141062	6.80	215	-	-
ROSSARI	EQ	03-Aug-2020	715.05	714.80	717.90	697.00	713.10	711.90	708.67	712557	5049.69	19297	160680	22.55
ROSSELLIND	EQ	03-Aug-2020	75.85	72.40	79.00	72.40	76.45	75.70	75.62	6593	4.99	121	5765	87.44
RPGLIFE	EQ	03-Aug-2020	326.65	333.95	382.05	327.00	366.20	367.45	355.90	981742	3494.06	25826	184098	18.75
RPOWER	EQ	03-Aug-2020	3.30	3.40	3.45	3.30	3.45	3.45	3.41	32828801	1119.77	11044	15648717	47.67
RPPINFRA	EQ	03-Aug-2020	51.95	51.40	51.80	49.05	51.05	51.10	50.89	6943	3.53	131	3428	49.37
RSSOFTWARE	EQ	03-Aug-2020	16.65	17.35	17.35	16.20	16.65	16.35	16.48	9680	1.60	82	4822	49.81
RSWM	EQ	03-Aug-2020	69.85	71.75	71.80	69.15	70.95	70.00	70.31	16590	11.66	630	13904	83.81
RSYSTEMS	EQ	03-Aug-2020	95.10	95.10	98.00	94.50	95.55	95.10	95.39	7521	7.17	164	6309	83.89
RTNINFRA	BE	03-Aug-2020	5.85	6.10	6.10	6.10	6.10	6.10	6.10	119703	7.30	97	-	-
RTNPOWER	EQ	03-Aug-2020	2.10	2.10	2.20	2.05	2.20	2.20	2.18	2080299	45.45	756	1474211	70.87
RUBYMILLS	EQ	03-Aug-2020	146.30	148.00	153.60	148.00	149.30	149.30	151.87	750	1.14	55	641	85.47
RUCHI	BE	03-Aug-2020	643.95	615.00	640.00	611.80	611.80	611.80	614.27	19455	119.51	1557	-	-
RUCHINFRA	BE	03-Aug-2020	13.35	12.70	12.70	12.70	12.70	12.70	12.70	63142	8.02	448	-	-
RUCHIRA	EQ	03-Aug-2020	44.30	44.50	46.05	43.65	44.00	44.05	44.18	13628	6.02	306	9945	72.97
RUPA	EQ	03-Aug-2020	151.45	151.40	154.95	150.20	154.70	153.90	153.32	9068	13.90	387	3206	35.36
RUSHIL	EQ	03-Aug-2020	100.90	107.50	107.50	100.15	101.95	100.90	102.00	5183	5.29	163	4065	78.43
RVNL	EQ	03-Aug-2020	19.20	19.30	19.45	19.05	19.15	19.15	19.20	2968581	569.83	7828	1579377	53.20
S&SPOWER	BE	03-Aug-2020	13.80	13.75	13.75	13.25	13.25	13.25	13.43	28	0.00	2	-	-
SABEVENTS	BE	03-Aug-2020	0.95	1.00	1.00	0.90	0.90	0.90	0.92	811	0.01	9	-	-
SABTN	BE	03-Aug-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.78	1178	0.02	5	-	-
SADBHAV	EQ	03-Aug-2020	42.75	42.00	43.75	41.25	43.10	43.20	42.67	334014	142.54	2451	189773	56.82
SADBHIN	EQ	03-Aug-2020	16.00	16.00	16.50	15.80	16.00	16.00	16.10	85117	13.71	471	58400	68.61
SAFARI	EQ	03-Aug-2020	365.60	365.60	370.90	323.90	361.90	360.55	355.79	11660	41.49	1131	5978	51.27
SAGARDEEP	EQ	03-Aug-2020	133.35	134.95	134.95	129.00	133.80	131.45	132.72	17985	23.87	239	6808	37.85
SAGCEM	EQ	03-Aug-2020	485.45	485.45	485.45	470.00	481.00	480.40	479.11	27528	131.89	1434	15300	55.58
SAIL	EQ	03-Aug-2020	34.00	33.80	34.75	33.60	34.30	34.35	34.23	29160597	9981.91	33677	7012630	24.05
SAKAR	EQ	03-Aug-2020	55.55	57.85	57.85	53.80	54.65	54.95	56.09	24187	13.57	138	5087	21.03
SAKHTISUG	BE	03-Aug-2020	8.70	8.95	9.10	8.55	9.10	9.05	8.96	30394	2.72	135	-	-
SAKSOFT	EQ	03-Aug-2020	240.65	240.05	245.00	231.00	237.70	236.95	240.04	22388	53.74	748	13382	59.77
SAKUMA	BE	03-Aug-2020	6.10	6.20	6.20	5.90	6.15	6.10	5.99	107889	6.47	310	-	-
SALASAR	BE	03-Aug-2020	194.55	194.00	194.00	186.60	192.00	189.55	188.41	9543	17.98	80	-	-
SALONA	EQ	03-Aug-2020	53.20	55.80	55.80	53.20	55.20	55.20	55.65	53	0.03	4	53	100.00
SALSTEEL	BE	03-Aug-2020	2.70	2.65	2.80	2.60	2.75	2.75	2.63	12830	0.34	42	-	-
SALZERELEC	EQ	03-Aug-2020	83.75	83.00	85.80	82.10	83.10	82.95	83.20	16117	13.41	413	10832	67.21
SAMBHAAV	EQ	03-Aug-2020	2.20	2.30	2.30	2.10	2.20	2.20	2.11	14653	0.31	18	14190	96.84
SANCO	EQ	03-Aug-2020	8.95	9.05	9.15	8.65	8.95	8.90	8.81	8084	0.71	107	6994	86.52
SANDESH	EQ	03-Aug-2020	474.70	474.95	474.95	458.00	459.75	463.70	464.79	317	1.47	64	192	60.57
SANDHAR	EQ	03-Aug-2020	206.45	206.45	207.95	204.85	205.25	206.30	206.32	4573	9.43	360	2875	62.87
SANGAMIND	EQ	03-Aug-2020	49.90	49.90	50.50	48.15	48.70	48.80	49.14	6680	3.28	273	3195	47.83
SANGHIIND	EQ	03-Aug-2020	23.40	23.90	23.90	22.75	23.30	23.25	23.09	199944	46.16	666	141930	70.98
SANGHVIFOR	EQ	03-Aug-2020	14.50	14.10	14.50	14.10	14.50	14.50	14.12	434	0.06	5	418	96.31
SANGHVIMOV	EQ	03-Aug-2020	64.05	67.00	67.00	61.30	66.30	66.35	65.92	12496	8.24	267	10159	81.30
SANGINITA	EQ	03-Aug-2020	76.90	71.20	79.00	71.20	77.85	74.15	74.10	39766	29.47	211	30948	77.83
SANOFI	EQ	03-Aug-2020	7767.75	7868.00	8425.00	7849.00	8333.95	8298.35	8215.50	93488	7680.51	15961	27659	29.59
SANWARIA	BE	03-Aug-2020	2.50	2.40	2.55	2.40	2.45	2.45	2.44	486636	11.86	535	-	-
SARDAEN	EQ	03-Aug-2020	164.15	165.50	169.90	164.80	167.75	168.45	168.03	35977	60.45	1429	24775	68.86
SAREGAMA	EQ	03-Aug-2020	481.55	490.00	499.90	465.00	468.00	468.05	473.69	27367	129.63	1151	20109	73.48
SARLAPOLY	EQ	03-Aug-2020	15.85	15.90	16.10	15.65	15.90	15.80	15.87	31856	5.06	257	26810	84.16
SARVESHWAR	SM	03-Aug-2020	11.25	10.70	10.75	10.70	10.75	10.75	10.73	3200	0.34	2	3200	100.00
SASKEN	EQ	03-Aug-2020	542.70	545.45	595.60	536.00	579.45	579.60	580.57	138359	803.26	8725	44114	31.88
SASTASUNDR	EQ	03-Aug-2020	81.00	80.10	86.80	80.10	86.40	86.10	83.74	9772	8.18	227	8390	85.86
SATHAISPAT	BE	03-Aug-2020	1.95	2.00	2.00	1.95	2.00	2.00	2.00	7977	0.16	7	-	-
SATIA	EQ	03-Aug-2020	99.95	97.60	101.00	97.60	99.75	100.10	99.84	50538	50.46	547	3766	7.45
SATIN	EQ	03-Aug-2020	75.25	75.05	79.00	71.50	78.60	77.75	76.49	604866	462.64	5832	365823	60.48
SBICARD	EQ	03-Aug-2020	726.85	726.85	743.15	720.90	733.05	730.85	734.13	855330	6279.26	34012	313236	36.62
SBIETFQLTY	EQ	03-Aug-2020	99.13	101.00	101.00	99.14	100.85	99.73	100.30	1049	1.05	79	939	89.51
SBILIFE	EQ	03-Aug-2020	912.85	911.00	911.00	872.60	877.55	875.10	884.63	1291032	11420.86	50742	484549	37.53
SBIN	EQ	03-Aug-2020	191.45	192.00	194.60	190.05	192.30	192.25	192.68	72457670	139607.91	308823	9698233	13.38
SBIN	N2	03-Aug-2020	10770.00	10730.00	10755.00	10710.00	10710.00	10717.98	10722.63	48	5.15	16	48	100.00
SBIN	N5	03-Aug-2020	10833.06	10850.00	10850.00	10825.00	10834.00	10831.51	10832.98	1282	138.88	143	1203	93.84
SBIN	N6	03-Aug-2020	10744.00	10750.00	10750.00	10740.00	10740.00	10740.00	10746.67	9	0.97	3	9	100.00
SCAPDVR	BE	03-Aug-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	218851	2.08	86	-	-
SCHAEFFLER	EQ	03-Aug-2020	3607.40	3607.00	3632.75	3542.00	3550.00	3562.55	3560.38	7236	257.63	2509	6354	87.81
SCHAND	BE	03-Aug-2020	50.95	51.00	53.45	51.00	53.45	53.45	53.31	66111	35.24	264	-	-
SCHNEIDER	EQ	03-Aug-2020	73.65	73.60	75.05	73.10	74.10	74.30	74.36	87758	65.25	1322	42736	48.70
SCI	EQ	03-Aug-2020	54.00	54.00	55.15	52.70	53.15	53.05	53.85	1270351	684.13	4995	523731	41.23
SDBL	EQ	03-Aug-2020	49.95	51.00	51.50	48.00	49.00	48.65	49.44	51642	25.53	629	39576	76.64
SEAMECLTD	EQ	03-Aug-2020	402.95	403.00	412.25	399.00	402.60	406.05	404.54	7792	31.52	477	5036	64.63
SECURCRED	SM	03-Aug-2020	17.45	16.65	18.30	16.65	18.30	17.75	17.67	6600	1.17	7	6000	90.91
SELAN	EQ	03-Aug-2020	102.80	104.70	104.70	100.15	100.15	101.00	101.60	8129	8.26	430	6474	79.64
SELMCL	BZ	03-Aug-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.03	27072	0.28	38	-	-
SEPOWER	BE	03-Aug-2020	2.50	2.60	2.60	2.40	2.60	2.60	2.57	3365	0.09	33	-	-
SEQUENT	EQ	03-Aug-2020	122.80	123.80	131.50	122.20	123.85	123.80	126.67	3484876	4414.24	18880	1475459	42.34
SERVOTECH	SM	03-Aug-2020	21.30	21.50	21.50	20.25	20.25	20.25	21.08	12000	2.53	3	12000	100.00
SESHAPAPER	EQ	03-Aug-2020	148.35	147.95	148.00	146.10	146.50	146.30	146.78	13978	20.52	437	9949	71.18
SETCO	EQ	03-Aug-2020	8.70	8.75	8.90	8.70	8.90	8.80	8.78	33971	2.98	122	28579	84.13
SETF10GILT	EQ	03-Aug-2020	216.95	222.89	222.89	212.50	219.95	219.79	219.28	1397	3.06	36	1193	85.40
SETFGOLD	EQ	03-Aug-2020	4817.75	4844.00	4999.95	4818.00	4836.00	4844.60	4830.24	39658	1915.58	2825	30326	76.47
SETFNIF50	EQ	03-Aug-2020	114.73	115.00	115.00	112.63	113.25	112.83	113.40	233450	264.74	1750	195630	83.80
SETFNIFBK	EQ	03-Aug-2020	216.64	207.96	225.96	207.00	212.30	211.25	212.48	98273	208.81	1839	76087	77.42
SETFNN50	EQ	03-Aug-2020	275.08	275.00	285.30	271.41	276.66	276.56	278.00	13627	37.88	430	9687	71.09
SETUINFRA	BE	03-Aug-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.98	96406	0.94	49	-	-
SEYAIND	EQ	03-Aug-2020	74.65	70.95	71.65	70.95	70.95	70.95	70.95	25641	18.19	149	22564	88.00
SEZAL	BZ	03-Aug-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	150	0.00	1	-	-
SFL	EQ	03-Aug-2020	1400.25	1390.00	1425.00	1378.75	1424.00	1405.30	1405.87	6538	91.92	1482	3193	48.84
SGBAPR28I	GB	03-Aug-2020	5235.83	5259.00	5290.00	5259.00	5279.90	5269.19	5267.41	417	21.97	82	379	90.89
SGBAUG24	GB	03-Aug-2020	5332.82	5350.00	5379.99	5300.00	5338.00	5328.57	5334.29	1121	59.80	136	1064	94.92
SGBAUG27	GB	03-Aug-2020	5235.00	5235.00	5300.00	5235.00	5297.00	5297.00	5292.83	23	1.22	15	23	100.00
SGBDC27VII	GB	03-Aug-2020	5201.76	5190.00	5297.99	5190.00	5288.00	5287.74	5286.58	69	3.65	7	69	100.00
SGBDEC25	GB	03-Aug-2020	5248.00	5280.00	5290.00	5280.00	5280.00	5280.00	5281.08	37	1.95	10	32	86.49
SGBDEC2513	GB	03-Aug-2020	5274.97	5300.00	5300.00	5290.00	5300.00	5300.00	5297.78	18	0.95	4	18	100.00
SGBDEC25XI	GB	03-Aug-2020	5299.00	5290.00	5290.00	5290.00	5290.00	5290.00	5290.00	17	0.90	4	17	100.00
SGBDEC26	GB	03-Aug-2020	5249.99	5240.99	5270.00	5222.00	5270.00	5270.00	5252.47	34	1.79	3	34	100.00
SGBFEB24	GB	03-Aug-2020	5348.90	5347.00	5350.00	5340.00	5340.00	5340.00	5343.19	57	3.05	14	57	100.00
SGBFEB27	GB	03-Aug-2020	5247.99	5247.00	5290.00	5125.00	5275.00	5273.57	5247.67	127	6.66	17	117	92.13
SGBFEB28IX	GB	03-Aug-2020	5200.30	5250.00	5280.00	5250.00	5280.00	5280.00	5253.95	40	2.10	7	40	100.00
SGBJ28VIII	GB	03-Aug-2020	5200.00	5259.00	5290.00	5231.00	5265.00	5265.00	5261.83	12	0.63	8	11	91.67
SGBJAN26	GB	03-Aug-2020	5248.00	5305.00	5305.00	5251.00	5251.00	5251.00	5258.30	37	1.95	5	37	100.00
SGBJAN27	GB	03-Aug-2020	5181.00	5289.00	5289.00	5289.00	5289.00	5289.00	5289.00	21	1.11	3	21	100.00
SGBJUL25	GB	03-Aug-2020	5270.00	5207.00	5295.00	5111.00	5279.90	5279.90	5270.86	233	12.28	26	221	94.85
SGBJUL27	GB	03-Aug-2020	5200.11	5210.00	5279.99	5210.00	5279.99	5279.99	5272.04	71	3.74	18	71	100.00
SGBJUL28IV	GB	03-Aug-2020	5198.40	5206.00	5268.90	5200.00	5257.99	5246.44	5233.43	3555	186.05	606	2928	82.36
SGBJUN27	GB	03-Aug-2020	5247.90	5181.00	5250.00	5181.00	5249.00	5249.00	5228.41	17	0.89	8	17	100.00
SGBJUN28	GB	03-Aug-2020	5211.00	5210.00	5290.00	5210.00	5260.00	5254.25	5255.33	574	30.17	83	445	77.53
SGBMAR24	GB	03-Aug-2020	5310.00	5310.00	5390.00	5310.00	5390.00	5390.00	5368.74	38	2.04	11	38	100.00
SGBMAR25	GB	03-Aug-2020	5260.00	5280.00	5315.00	5245.00	5315.00	5304.88	5288.68	127	6.72	27	119	93.70
SGBMAR28X	GB	03-Aug-2020	5229.68	5239.00	5290.00	5239.00	5285.00	5285.00	5271.03	52	2.74	20	46	88.46
SGBMAY25	GB	03-Aug-2020	5244.42	5244.00	5340.00	5235.00	5325.00	5325.00	5303.27	450	23.86	29	424	94.22
SGBMAY26	GB	03-Aug-2020	5227.00	5010.00	5300.00	5010.00	5270.00	5266.62	5255.84	56	2.94	12	55	98.21
SGBMAY28	GB	03-Aug-2020	5216.20	5215.00	5275.00	5215.00	5270.00	5262.67	5259.20	542	28.50	82	478	88.19
SGBNOV23	GB	03-Aug-2020	5435.94	5350.00	5449.00	5350.00	5439.00	5429.20	5384.27	163	8.78	32	143	87.73
SGBNOV24	GB	03-Aug-2020	5300.00	5300.00	5344.00	5205.10	5300.00	5287.81	5277.09	761	40.16	91	601	78.98
SGBNOV25	GB	03-Aug-2020	5261.43	5261.43	5261.43	5261.43	5261.43	5261.43	5261.43	1	0.05	1	1	100.00
SGBNOV258	GB	03-Aug-2020	5348.99	5211.00	5211.00	5211.00	5211.00	5211.00	5211.00	10	0.52	1	10	100.00
SGBNOV25VI	GB	03-Aug-2020	5176.05	5280.00	5359.99	5280.00	5359.99	5359.99	5295.00	16	0.85	3	16	100.00
SGBNOV26	GB	03-Aug-2020	5257.99	5181.00	5290.00	5181.00	5290.00	5290.00	5247.72	64	3.36	6	58	90.63
SGBOCT25	GB	03-Aug-2020	5205.71	5235.50	5500.00	5235.00	5500.00	5500.00	5346.25	18	0.96	10	16	88.89
SGBOCT25IV	GB	03-Aug-2020	5300.00	5300.00	5349.99	5300.00	5349.99	5349.99	5335.84	53	2.83	6	53	100.00
SGBOCT26	GB	03-Aug-2020	5200.00	4990.00	5280.00	4990.00	5280.00	5280.00	5234.00	30	1.57	9	28	93.33
SGBOCT27	GB	03-Aug-2020	5359.99	5359.00	5359.00	5200.00	5300.00	5300.00	5245.08	71	3.72	20	66	92.96
SGBOCT27VI	GB	03-Aug-2020	5220.00	5250.00	5279.00	5195.10	5274.99	5274.99	5234.77	140	7.33	33	113	80.71
SGBSEP24	GB	03-Aug-2020	5299.34	5300.00	5349.75	5270.00	5291.00	5290.99	5293.66	854	45.21	114	802	93.91
SGBSEP27	GB	03-Aug-2020	5249.99	5200.00	5355.00	5200.00	5299.99	5292.62	5277.06	120	6.33	29	80	66.67
SGL	EQ	03-Aug-2020	8.15	8.35	8.50	8.05	8.20	8.25	8.26	12952	1.07	109	7572	58.46
SHAHALLOYS	BE	03-Aug-2020	6.90	7.20	7.20	7.20	7.20	7.20	7.20	15	0.00	2	-	-
SHAKTIPUMP	BE	03-Aug-2020	172.00	172.00	173.80	165.00	169.00	167.55	169.19	16311	27.60	1426	-	-
SHALBY	EQ	03-Aug-2020	73.15	74.45	74.60	71.85	72.40	72.25	72.54	93970	68.17	1291	48854	51.99
SHALPAINTS	EQ	03-Aug-2020	57.35	58.00	58.95	57.40	58.60	58.60	58.39	21403	12.50	418	15464	72.25
SHANKARA	EQ	03-Aug-2020	336.25	342.00	344.00	330.05	332.90	332.10	334.98	19466	65.21	711	10461	53.74
SHANTIGEAR	EQ	03-Aug-2020	84.45	84.95	86.50	83.30	83.30	83.80	84.80	37066	31.43	894	16958	45.75
SHARDACROP	EQ	03-Aug-2020	294.80	296.00	309.15	295.25	302.15	300.80	302.37	61998	187.46	2460	37720	60.84
SHARDAMOTR	EQ	03-Aug-2020	726.45	726.40	744.95	712.00	725.00	727.15	732.04	728	5.33	378	331	45.47
SHARIABEES	EQ	03-Aug-2020	279.00	279.00	279.00	271.63	277.95	274.47	275.53	251	0.69	24	154	61.35
SHEMAROO	EQ	03-Aug-2020	56.90	54.10	54.10	54.10	54.10	54.10	54.10	50426	27.28	291	50426	100.00
SHIL	EQ	03-Aug-2020	74.40	73.95	74.00	70.00	71.00	72.60	71.32	244035	174.04	5369	207346	84.97
SHILPAMED	EQ	03-Aug-2020	550.10	560.00	599.95	560.00	584.00	592.15	584.35	705838	4124.54	23061	251857	35.68
SHIRPUR-G	EQ	03-Aug-2020	7.00	7.30	7.35	6.80	7.35	7.35	7.19	43347	3.12	117	23483	54.17
SHIVAMAUTO	BE	03-Aug-2020	12.95	12.95	13.55	12.95	13.55	13.50	13.30	24627	3.28	145	-	-
SHIVAMILLS	EQ	03-Aug-2020	22.40	22.30	23.00	21.75	22.30	22.35	22.35	7072	1.58	34	3029	42.83
SHIVATEX	EQ	03-Aug-2020	79.90	82.85	82.85	78.30	78.50	79.05	79.14	2807	2.22	40	2005	71.43
SHK	EQ	03-Aug-2020	71.60	71.05	73.60	71.05	72.85	72.75	72.55	583486	423.31	7522	301739	51.71
SHOPERSTOP	EQ	03-Aug-2020	158.05	158.40	158.40	153.50	154.00	153.95	154.69	70020	108.31	1767	45328	64.74
SHREDIGCEM	EQ	03-Aug-2020	47.45	47.70	50.00	47.45	49.60	49.20	48.89	817400	399.61	3869	425818	52.09
SHREECEM	EQ	03-Aug-2020	21711.15	21670.05	21864.05	21490.00	21745.00	21747.25	21704.74	29527	6408.76	11135	6514	22.06
SHREEPUSHK	EQ	03-Aug-2020	109.90	109.90	115.35	105.00	115.35	115.35	110.18	68253	75.20	1038	35586	52.14
SHREERAMA	EQ	03-Aug-2020	5.25	5.40	5.45	5.00	5.00	5.05	5.11	66637	3.41	331	54616	81.96
SHRENIK	EQ	03-Aug-2020	50.35	50.35	51.30	50.35	51.30	51.30	51.17	11699	5.99	38	9195	78.60
SHREYANIND	EQ	03-Aug-2020	71.10	70.90	74.00	70.35	74.00	73.05	72.65	7987	5.80	368	5126	64.18
SHREYAS	EQ	03-Aug-2020	66.60	66.05	68.30	65.15	67.60	66.60	66.50	13900	9.24	363	6183	44.48
SHRIPISTON	BE	03-Aug-2020	558.00	558.00	584.95	558.00	560.05	560.05	565.13	9	0.05	4	-	-
SHRIRAMCIT	EQ	03-Aug-2020	656.75	657.05	665.00	656.65	661.35	660.45	661.21	17849	118.02	1946	9996	56.00
SHRIRAMEPC	EQ	03-Aug-2020	3.55	3.40	3.60	3.40	3.50	3.45	3.45	470811	16.23	297	224612	47.71
SHUBHLAXMI	SM	03-Aug-2020	19.00	19.05	19.05	19.05	19.05	19.05	19.05	1000	0.19	1	1000	100.00
SHYAMCENT	BE	03-Aug-2020	3.05	3.05	3.20	3.05	3.10	3.10	3.15	6661	0.21	21	-	-
SICAGEN	EQ	03-Aug-2020	12.00	12.20	12.20	11.45	11.65	11.75	11.87	15845	1.88	109	14043	88.63
SICAL	EQ	03-Aug-2020	9.20	9.45	9.45	9.05	9.30	9.35	9.30	261555	24.31	317	198980	76.08
SIEMENS	EQ	03-Aug-2020	1162.05	1164.90	1173.60	1146.00	1150.05	1149.65	1157.16	625710	7240.44	27204	184301	29.45
SIGIND	EQ	03-Aug-2020	17.85	17.85	18.60	17.30	18.45	18.45	18.16	4126	0.75	59	3686	89.34
SIL	BE	03-Aug-2020	9.45	9.45	9.85	9.20	9.80	9.80	9.63	19606	1.89	44	-	-
SILINV	EQ	03-Aug-2020	140.10	139.55	140.75	139.10	140.70	140.70	139.37	532	0.74	11	530	99.62
SILLYMONKS	EQ	03-Aug-2020	31.85	33.35	33.35	33.35	33.35	33.35	33.35	2	0.00	2	2	100.00
SILVERTUC	SM	03-Aug-2020	93.00	98.00	98.00	98.00	98.00	98.00	98.00	1000	0.98	1	1000	100.00
SIMBHALS	BE	03-Aug-2020	6.20	6.05	6.50	6.00	6.50	6.50	6.26	5343	0.33	24	-	-
SIMPLEXINF	EQ	03-Aug-2020	30.95	29.45	30.45	29.45	29.45	29.45	29.60	180476	53.43	734	160419	88.89
SINTERCOM	SM	03-Aug-2020	75.50	76.00	76.00	76.00	76.00	76.00	76.00	2000	1.52	1	2000	100.00
SINTEX	BE	03-Aug-2020	1.85	1.80	1.90	1.80	1.80	1.85	1.81	2029993	36.81	1557	-	-
SIRCA	EQ	03-Aug-2020	213.60	219.90	219.90	210.00	217.05	217.55	214.03	11978	25.64	566	7433	62.06
SIS	EQ	03-Aug-2020	361.25	363.40	370.00	356.45	363.00	362.80	364.28	98092	357.33	3813	44121	44.98
SITINET	BE	03-Aug-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	33845	0.61	57	-	-
SIYSIL	EQ	03-Aug-2020	129.45	131.90	131.95	127.50	128.10	128.25	129.06	21696	28.00	447	14057	64.79
SJVN	EQ	03-Aug-2020	22.05	22.05	22.20	22.05	22.15	22.10	22.11	410454	90.75	1553	298415	72.70
SKFINDIA	EQ	03-Aug-2020	1470.00	1487.30	1487.30	1461.65	1471.55	1473.15	1472.88	11128	163.90	1197	5366	48.22
SKIL	BE	03-Aug-2020	4.05	3.85	4.25	3.85	4.25	4.25	4.21	37845	1.59	33	-	-
SKIPPER	EQ	03-Aug-2020	35.25	35.25	37.30	35.25	37.20	36.90	36.78	113062	41.58	731	88455	78.24
SKMEGGPROD	EQ	03-Aug-2020	35.50	35.55	35.80	33.95	34.30	34.65	34.57	18854	6.52	191	12477	66.18
SMARTLINK	EQ	03-Aug-2020	67.05	67.05	67.05	63.10	63.80	63.75	64.41	17088	11.01	315	12182	71.29
SMLISUZU	EQ	03-Aug-2020	392.95	398.80	408.00	393.00	398.50	399.20	401.16	58871	236.17	2849	28273	48.03
SMPL	BZ	03-Aug-2020	0.25	0.30	0.30	0.20	0.25	0.25	0.29	26240	0.08	14	-	-
SMSLIFE	EQ	03-Aug-2020	336.10	337.25	403.30	331.00	403.30	403.30	375.05	154768	580.46	5240	50419	32.58
SMSPHARMA	EQ	03-Aug-2020	75.15	75.30	88.80	74.00	85.60	86.05	82.86	4444279	3682.37	29717	1178238	26.51
SNOWMAN	EQ	03-Aug-2020	29.55	29.30	29.50	28.80	28.85	28.90	29.11	343976	100.14	1980	109979	31.97
SOBHA	EQ	03-Aug-2020	219.05	218.00	219.40	210.00	211.50	210.65	214.07	205796	440.55	7187	103865	50.47
SOFTTECH	SM	03-Aug-2020	42.95	44.95	44.95	44.95	44.95	44.95	44.95	1600	0.72	1	1600	100.00
SOLARA	EQ	03-Aug-2020	760.95	779.00	913.10	778.30	913.10	905.60	857.60	1828923	15684.89	58965	279799	15.30
SOLARINDS	EQ	03-Aug-2020	1016.00	996.00	1015.00	976.00	987.00	983.60	1004.53	116732	1172.61	2628	105079	90.02
SOMANYCERA	EQ	03-Aug-2020	129.05	131.00	135.30	123.60	130.95	129.75	130.47	201291	262.62	3422	72517	36.03
SOMICONVEY	EQ	03-Aug-2020	14.65	13.85	15.60	13.85	14.40	14.50	14.46	3779	0.55	31	2387	63.16
SONATSOFTW	EQ	03-Aug-2020	263.90	267.70	274.75	264.00	269.50	269.15	270.48	531705	1438.15	8661	235538	44.30
SORILINFRA	EQ	03-Aug-2020	47.10	44.75	47.40	44.75	46.90	46.75	45.75	40839	18.69	648	19458	47.65
SOTL	EQ	03-Aug-2020	638.00	637.95	645.00	637.95	638.50	641.90	641.55	429	2.75	103	361	84.15
SOUTHBANK	EQ	03-Aug-2020	6.90	6.90	6.90	6.75	6.80	6.75	6.80	10249138	696.75	12774	5095746	49.72
SOUTHWEST	BE	03-Aug-2020	20.25	21.20	21.20	20.25	20.50	20.45	20.31	46058	9.36	37	-	-
SPAL	EQ	03-Aug-2020	68.30	68.35	68.35	61.50	67.00	66.10	65.63	23919	15.70	704	15771	65.94
SPANDANA	EQ	03-Aug-2020	623.40	618.20	630.35	615.00	615.25	622.45	623.20	22724	141.62	962	18492	81.38
SPARC	EQ	03-Aug-2020	176.10	175.80	182.00	173.40	178.50	178.50	178.49	2020798	3606.94	21841	570521	28.23
SPCENET	BE	03-Aug-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	1500	0.01	3	-	-
SPECIALITY	EQ	03-Aug-2020	31.75	30.20	31.20	28.60	29.85	29.85	30.08	64274	19.33	407	39440	61.36
SPENCERS	EQ	03-Aug-2020	83.90	84.00	84.00	81.60	82.20	82.05	82.72	751341	621.53	4482	162587	21.64
SPENTEX	BE	03-Aug-2020	0.70	0.65	0.70	0.65	0.70	0.70	0.65	17930	0.12	36	-	-
SPIC	EQ	03-Aug-2020	21.00	21.20	21.70	20.55	21.05	21.00	21.13	183718	38.83	766	88697	48.28
SPICEJET	EQ	03-Aug-2020	46.85	46.85	47.40	46.00	46.15	46.10	46.42	1209376	561.40	8429	775594	64.13
SPLIL	EQ	03-Aug-2020	26.50	27.00	27.75	26.25	26.70	26.80	26.99	12583	3.40	185	8432	67.01
SPMLINFRA	EQ	03-Aug-2020	7.45	7.45	7.45	7.20	7.20	7.20	7.30	4172	0.30	39	4007	96.05
SPTL	BE	03-Aug-2020	2.50	2.40	2.60	2.40	2.60	2.60	2.52	1270355	32.05	878	-	-
SPYL	BE	03-Aug-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.43	46530	0.20	80	-	-
SREEL	EQ	03-Aug-2020	127.65	133.70	133.70	123.05	130.50	130.05	128.69	13577	17.47	403	9671	71.23
SREIBNPNCD	N9	03-Aug-2020	874.99	887.80	887.80	855.00	855.00	855.00	862.19	419	3.61	10	419	100.00
SREIBNPNCD	NJ	03-Aug-2020	862.50	870.00	870.00	870.00	870.00	870.00	870.00	110	0.96	2	110	100.00
SREIBNPNCD	NL	03-Aug-2020	832.00	850.00	860.00	850.00	860.00	860.00	859.90	202	1.74	3	202	100.00
SREIBNPNCD	NP	03-Aug-2020	711.53	700.00	700.00	700.00	700.00	700.00	700.00	289	2.02	2	289	100.00
SREIBNPNCD	NS	03-Aug-2020	800.00	716.00	720.00	716.00	720.00	720.00	719.56	9	0.06	2	9	100.00
SREIBNPNCD	NU	03-Aug-2020	810.90	800.00	800.00	800.00	800.00	800.00	800.00	10	0.08	1	10	100.00
SREIBNPNCD	NY	03-Aug-2020	868.00	899.90	899.90	899.90	899.90	899.90	899.90	90	0.81	2	90	100.00
SREIBNPNCD	Y8	03-Aug-2020	710.00	710.80	721.81	710.80	721.81	721.81	718.20	61	0.44	9	61	100.00
SREIBNPNCD	Y9	03-Aug-2020	900.00	720.00	895.00	720.00	895.00	895.00	726.73	52	0.38	3	52	100.00
SREINFRA	EQ	03-Aug-2020	6.40	6.45	6.60	6.25	6.50	6.55	6.47	950632	61.54	942	510733	53.73
SRF	EQ	03-Aug-2020	3793.15	3785.00	3878.80	3785.00	3840.00	3833.40	3828.20	228660	8753.56	16296	49242	21.54
SRHHYPOLTD	EQ	03-Aug-2020	152.75	152.75	160.35	152.75	159.00	159.35	158.27	6367	10.08	304	4537	71.26
SRIPIPES	EQ	03-Aug-2020	182.55	182.00	182.00	175.15	175.15	175.60	177.63	47499	84.37	2495	31723	66.79
SRTRANSFIN	EQ	03-Aug-2020	691.30	692.40	704.50	668.50	670.00	671.00	688.52	3199857	22031.58	70096	494459	15.45
SRTRANSFIN	Y3	03-Aug-2020	1048.00	1051.00	1054.25	1050.10	1054.25	1054.25	1051.78	613	6.45	9	603	98.37
SRTRANSFIN	Y6	03-Aug-2020	2112.01	2125.00	2125.00	2125.00	2125.00	2125.00	2125.00	2	0.04	1	2	100.00
SRTRANSFIN	Y9	03-Aug-2020	1014.20	1019.00	1020.00	1019.00	1020.00	1019.61	1019.37	500	5.10	5	500	100.00
SRTRANSFIN	YB	03-Aug-2020	1010.00	1010.11	1010.11	1010.11	1010.11	1010.11	1010.11	100	1.01	3	100	100.00
SRTRANSFIN	YG	03-Aug-2020	1920.00	1923.30	1923.30	1923.00	1923.00	1923.00	1923.00	150	2.88	3	150	100.00
SRTRANSFIN	YH	03-Aug-2020	973.90	973.05	973.05	973.05	973.05	973.05	973.05	30	0.29	2	30	100.00
SRTRANSFIN	YI	03-Aug-2020	989.00	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	1	50	100.00
SRTRANSFIN	YJ	03-Aug-2020	964.00	964.25	965.50	964.20	965.25	965.34	965.42	11703	112.98	127	11698	99.96
SRTRANSFIN	YK	03-Aug-2020	967.73	970.01	972.50	970.00	972.50	972.50	970.96	13	0.13	3	13	100.00
SRTRANSFIN	YN	03-Aug-2020	1124.90	1080.00	1106.06	1076.00	1106.06	1106.06	1093.96	130	1.42	4	130	100.00
SRTRANSFIN	YQ	03-Aug-2020	1038.00	1038.00	1040.00	1038.00	1040.00	1040.00	1038.63	82	0.85	3	82	100.00
SRTRANSFIN	YR	03-Aug-2020	1045.00	1042.01	1042.01	1042.01	1042.01	1042.01	1042.01	25	0.26	1	25	100.00
SRTRANSFIN	YS	03-Aug-2020	1030.00	1040.00	1049.00	1040.00	1045.00	1045.00	1042.22	229	2.39	11	229	100.00
SRTRANSFIN	YV	03-Aug-2020	975.01	985.00	990.00	982.00	985.00	985.00	984.73	60	0.59	9	60	100.00
SRTRANSFIN	YY	03-Aug-2020	1000.70	1032.95	1033.00	1032.95	1033.00	1033.00	1032.98	2	0.02	2	1	50.00
SRTRANSFIN	Z1	03-Aug-2020	1105.00	1084.01	1106.00	1084.01	1106.00	1106.00	1090.88	128	1.40	2	88	68.75
SRTRANSFIN	Z2	03-Aug-2020	1080.00	1080.00	1084.00	1080.00	1084.00	1084.00	1080.36	99	1.07	6	99	100.00
SRTRANSFIN	Z6	03-Aug-2020	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	10	0.11	1	10	100.00
SRTRANSFIN	Z7	03-Aug-2020	1050.00	1055.00	1055.00	1055.00	1055.00	1055.00	1055.00	50	0.53	1	50	100.00
SRTRANSFIN	ZB	03-Aug-2020	960.00	950.50	999.00	950.50	999.00	999.00	975.59	29	0.28	3	15	51.72
SRTRANSFIN	ZG	03-Aug-2020	980.00	991.00	991.80	991.00	991.80	991.80	991.40	100	0.99	2	100	100.00
SRTRANSFIN	ZH	03-Aug-2020	970.00	970.00	975.00	970.00	975.00	974.16	974.17	60	0.58	3	60	100.00
SSINFRA	SM	03-Aug-2020	7.55	7.55	7.55	7.55	7.55	7.55	7.55	3000	0.23	1	3000	100.00
SSWL	EQ	03-Aug-2020	412.00	402.00	410.45	394.80	398.50	397.65	402.17	31272	125.77	1962	13330	42.63
STAMPEDE	BE	03-Aug-2020	0.50	0.50	0.50	0.50	0.50	0.50	0.50	142472	0.71	21	-	-
STAR	EQ	03-Aug-2020	436.20	438.00	464.40	437.00	456.05	455.80	453.23	2150634	9747.28	35614	511957	23.80
STARCEMENT	EQ	03-Aug-2020	88.90	89.00	92.00	88.20	88.80	88.70	90.06	227418	204.81	2768	78094	34.34
STARPAPER	EQ	03-Aug-2020	96.10	95.70	97.35	94.65	96.00	95.10	95.68	64096	61.33	1008	22172	34.59
STCINDIA	EQ	03-Aug-2020	48.35	48.50	50.25	46.65	48.00	47.95	48.46	61332	29.72	672	25162	41.03
STEELCITY	EQ	03-Aug-2020	26.60	27.05	28.25	26.90	27.40	27.20	27.51	7904	2.17	58	5657	71.57
STEELXIND	BE	03-Aug-2020	28.15	28.00	29.50	27.80	28.25	28.45	28.56	149735	42.77	156	-	-
STEL	EQ	03-Aug-2020	57.35	56.00	58.70	54.55	57.00	56.85	56.81	13676	7.77	788	3480	25.45
STERTOOLS	EQ	03-Aug-2020	170.90	179.80	179.80	167.50	170.90	170.00	171.60	6820	11.70	248	4482	65.72
STINDIA	BE	03-Aug-2020	3.75	3.75	3.85	3.60	3.65	3.65	3.64	720	0.03	8	-	-
STRTECH	EQ	03-Aug-2020	121.75	121.75	121.80	115.50	116.20	116.30	117.33	1495415	1754.50	18704	592345	39.61
SUBCAPCITY	BE	03-Aug-2020	12.25	12.25	12.85	12.25	12.85	12.85	12.85	6364	0.82	11	-	-
SUBEX	BE	03-Aug-2020	9.05	9.40	9.50	9.10	9.50	9.50	9.45	1288164	121.78	863	-	-
SUBROS	EQ	03-Aug-2020	180.00	177.60	183.40	177.60	180.95	180.20	180.64	79849	144.24	1943	40620	50.87
SUDARSCHEM	EQ	03-Aug-2020	409.35	412.00	428.00	411.10	420.60	418.40	420.32	636704	2676.21	13691	197292	30.99
SUJANAUNI	BE	03-Aug-2020	0.25	0.20	0.30	0.20	0.25	0.20	0.23	474033	1.08	201	-	-
SUMEETINDS	BE	03-Aug-2020	1.80	1.75	1.85	1.75	1.75	1.75	1.76	59543	1.05	73	-	-
SUMICHEM	EQ	03-Aug-2020	267.15	266.70	275.95	266.10	273.50	271.90	272.47	233585	636.45	4399	130429	55.84
SUMIT	BE	03-Aug-2020	10.00	9.80	10.30	9.60	9.60	9.65	9.78	4253	0.42	38	-	-
SUMMITSEC	EQ	03-Aug-2020	357.50	350.05	389.80	350.05	383.15	382.60	372.10	2740	10.20	392	1565	57.12
SUNCLAYLTD	EQ	03-Aug-2020	1557.30	1556.00	1570.15	1522.65	1554.00	1552.70	1551.64	651	10.10	183	481	73.89
SUNDARAM	BE	03-Aug-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.51	49444	0.75	39	-	-
SUNDARMFIN	EQ	03-Aug-2020	1277.75	1285.00	1288.90	1272.20	1276.00	1276.90	1275.60	43170	550.68	6605	32128	74.42
SUNDARMHLD	EQ	03-Aug-2020	46.85	46.85	47.00	46.10	46.15	46.25	46.56	42919	19.98	371	35074	81.72
SUNDRMBRAK	EQ	03-Aug-2020	222.00	218.65	224.10	216.50	220.90	222.60	219.52	787	1.73	83	419	53.24
SUNDRMFAST	EQ	03-Aug-2020	415.95	415.95	418.35	409.00	409.00	410.35	411.36	31015	127.58	1788	22271	71.81
SUNFLAG	EQ	03-Aug-2020	38.15	38.05	39.65	37.95	38.50	38.55	38.95	202511	78.87	999	103356	51.04
SUNPHARMA	EQ	03-Aug-2020	531.70	534.10	540.20	516.80	520.80	519.40	527.55	25348260	133724.81	235677	5725772	22.59
SUNTECK	EQ	03-Aug-2020	187.05	186.70	186.70	180.05	183.00	182.05	183.07	327657	599.86	4132	85203	26.00
SUNTV	EQ	03-Aug-2020	386.90	386.00	395.20	383.40	386.00	385.45	389.94	1231509	4802.16	18437	215465	17.50
SUPERHOUSE	EQ	03-Aug-2020	84.00	85.50	85.95	83.40	85.45	84.75	84.44	8560	7.23	257	5098	59.56
SUPERSPIN	BE	03-Aug-2020	4.30	4.25	4.50	4.15	4.45	4.45	4.39	15564	0.68	112	-	-
SUPPETRO	EQ	03-Aug-2020	182.35	184.00	190.95	176.55	177.55	180.00	184.19	24247	44.66	717	17909	73.86
SUPRAJIT	EQ	03-Aug-2020	152.60	150.65	153.90	150.60	151.65	151.40	151.74	92316	140.08	2019	50889	55.12
SUPREMEIND	EQ	03-Aug-2020	1289.30	1289.30	1309.70	1279.00	1305.00	1297.60	1291.09	179399	2316.20	7868	165253	92.11
SUPREMEINF	BZ	03-Aug-2020	14.55	14.55	15.25	14.50	14.95	14.50	14.73	262	0.04	9	-	-
SURANASOL	BE	03-Aug-2020	6.60	6.30	6.80	6.30	6.65	6.35	6.44	22275	1.43	68	-	-
SURANAT&P	EQ	03-Aug-2020	3.70	3.55	3.80	3.55	3.80	3.75	3.73	19648	0.73	43	12581	64.03
SURYALAXMI	BE	03-Aug-2020	16.05	16.05	16.80	15.80	16.30	16.30	16.64	5875	0.98	18	-	-
SURYAROSNI	EQ	03-Aug-2020	113.55	113.25	119.20	112.55	116.20	116.45	117.57	132788	156.12	1653	84506	63.64
SUTLEJTEX	EQ	03-Aug-2020	18.85	19.70	19.70	18.75	18.90	18.90	18.99	33884	6.44	249	27338	80.68
SUVEN	EQ	03-Aug-2020	37.90	38.00	39.75	37.50	39.75	39.75	39.34	1117761	439.77	3380	557382	49.87
SUVENPHAR	EQ	03-Aug-2020	633.25	632.60	675.00	626.05	662.00	660.80	654.37	451798	2956.44	12236	178317	39.47
SUZLON	EQ	03-Aug-2020	4.30	4.30	4.45	4.30	4.40	4.35	4.35	7126623	310.13	21077	4016664	56.36
SVLL	SM	03-Aug-2020	79.00	79.30	79.30	79.30	79.30	79.30	79.30	1000	0.79	1	1000	100.00
SWANENERGY	EQ	03-Aug-2020	132.85	132.85	136.35	130.00	134.00	134.00	131.38	242724	318.88	3192	12693	5.23
SWARAJENG	EQ	03-Aug-2020	1349.60	1350.00	1385.55	1350.00	1384.00	1382.55	1373.72	6313	86.72	654	3842	60.86
SWELECTES	EQ	03-Aug-2020	100.20	99.05	100.95	95.00	97.70	99.05	97.16	7920	7.69	222	5324	67.22
SWSOLAR	EQ	03-Aug-2020	223.75	223.50	224.95	215.00	217.00	215.90	218.02	153313	334.25	2962	112247	73.21
SYMPHONY	EQ	03-Aug-2020	845.55	849.80	849.80	835.00	835.30	838.65	839.81	11179	93.88	1867	7090	63.42
SYNCOM	BE	03-Aug-2020	1.80	1.85	1.85	1.75	1.75	1.75	1.78	155372	2.76	246	-	-
SYNGENE	EQ	03-Aug-2020	487.55	488.00	504.00	475.30	476.00	478.30	488.20	931165	4545.90	32051	483645	51.94
TAINWALCHM	EQ	03-Aug-2020	51.30	53.35	53.50	50.35	50.95	51.15	51.77	8342	4.32	988	2437	29.21
TAJGVK	EQ	03-Aug-2020	142.20	142.45	142.85	139.15	140.15	140.05	140.73	37399	52.63	1492	16792	44.90
TAKE	EQ	03-Aug-2020	42.45	42.65	44.55	40.35	43.50	43.35	43.64	694764	303.20	3811	495123	71.26
TALBROAUTO	EQ	03-Aug-2020	93.45	95.95	99.95	93.05	97.40	97.75	97.02	23087	22.40	689	9973	43.20
TALWALKARS	BZ	03-Aug-2020	3.80	3.95	3.95	3.95	3.95	3.95	3.95	33988	1.34	50	-	-
TALWGYM	BZ	03-Aug-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	11765	0.28	21	-	-
TANLA	EQ	03-Aug-2020	118.65	119.90	123.45	117.50	120.25	120.60	120.50	300873	362.56	3281	159287	52.94
TARMAT	EQ	03-Aug-2020	33.90	35.35	35.35	33.00	33.80	33.80	33.79	53551	18.09	64	52301	97.67
TASTYBITE	EQ	03-Aug-2020	11787.15	11950.05	12990.00	11601.00	12990.00	12692.60	12411.63	4825	598.86	2449	1616	33.49
TATACAPHSG	N4	03-Aug-2020	1058.00	1058.00	1060.00	1015.01	1030.00	1030.00	1031.72	142	1.47	8	136	95.77
TATACAPHSG	NB	03-Aug-2020	1096.26	1088.01	1088.01	1088.01	1088.01	1088.01	1088.01	10	0.11	1	10	100.00
TATACHEM	EQ	03-Aug-2020	305.70	301.00	301.75	293.25	297.85	298.05	297.49	1809465	5382.93	27311	325084	17.97
TATACOFFEE	EQ	03-Aug-2020	90.55	90.35	95.00	89.05	93.05	93.10	93.43	1519784	1419.98	11164	528207	34.76
TATACOMM	EQ	03-Aug-2020	759.75	784.00	797.70	770.25	797.70	797.70	793.95	221818	1761.12	3309	130554	58.86
TATACONSUM	EQ	03-Aug-2020	428.05	428.95	440.00	427.70	435.00	434.10	434.16	2917293	12665.81	42612	1269847	43.53
TATAELXSI	EQ	03-Aug-2020	940.00	940.00	962.00	932.55	956.00	957.70	952.18	580206	5524.63	18094	105471	18.18
TATAINVEST	EQ	03-Aug-2020	732.25	737.80	737.80	725.00	726.95	725.85	730.52	10550	77.07	1048	6456	61.19
TATAMETALI	EQ	03-Aug-2020	491.75	482.00	491.00	471.10	485.45	485.25	479.93	45694	219.30	2705	21942	48.02
TATAMOTORS	EQ	03-Aug-2020	104.65	103.00	114.40	102.90	111.70	113.05	111.21	194765847	216594.58	522686	31582995	16.22
TATAMTRDVR	EQ	03-Aug-2020	37.50	37.60	40.75	37.25	39.35	39.80	39.52	22808906	9014.18	35544	8385844	36.77
TATAPOWER	EQ	03-Aug-2020	48.70	48.80	49.50	48.35	48.85	48.75	48.95	10560743	5169.95	17241	2109115	19.97
TATASTEEL	E1	03-Aug-2020	45.95	45.10	48.25	45.10	47.45	47.15	47.62	376215	179.16	1446	262359	69.74
TATASTEEL	EQ	03-Aug-2020	366.30	364.75	376.85	362.05	371.95	373.50	371.80	11137571	41409.05	103111	1858427	16.69
TATASTLBSL	EQ	03-Aug-2020	21.85	19.10	22.05	19.10	21.65	21.70	21.16	3751489	793.64	3277	1411528	37.63
TATASTLLP	EQ	03-Aug-2020	256.50	252.85	263.00	248.05	257.40	258.05	256.37	34897	89.47	1969	18571	53.22
TBZ	EQ	03-Aug-2020	33.20	33.40	34.80	33.30	33.65	33.65	34.09	237394	80.92	1614	85915	36.19
TCFSL	NB	03-Aug-2020	1098.75	1099.90	1099.90	1097.21	1097.21	1097.38	1097.39	30	0.33	2	30	100.00
TCFSL	ND	03-Aug-2020	1137.00	1136.00	1141.00	1131.20	1138.00	1136.52	1133.94	1497	16.98	61	1130	75.48
TCFSL	NF	03-Aug-2020	1190.00	1190.00	1190.00	1189.00	1189.00	1189.00	1189.67	15	0.18	3	15	100.00
TCFSL	NH	03-Aug-2020	1097.65	1095.00	1095.05	1095.00	1095.05	1095.05	1095.00	105	1.15	2	105	100.00
TCFSL	NJ	03-Aug-2020	1120.00	1124.99	1132.00	1124.99	1132.00	1132.00	1126.11	673	7.58	7	673	100.00
TCI	EQ	03-Aug-2020	173.30	176.00	176.80	170.05	175.10	174.65	173.17	25321	43.85	652	19783	78.13
TCIDEVELOP	EQ	03-Aug-2020	273.05	267.05	279.90	260.55	261.75	262.85	269.93	293	0.79	32	148	50.51
TCIEXP	EQ	03-Aug-2020	703.55	703.55	724.00	680.15	696.50	695.70	691.43	18282	126.41	1468	10364	56.69
TCIFINANCE	BE	03-Aug-2020	6.15	5.90	6.45	5.90	6.15	6.15	6.07	22055	1.34	59	-	-
TCNSBRANDS	EQ	03-Aug-2020	330.10	333.00	333.00	326.50	327.00	327.95	329.11	3477	11.44	385	2586	74.37
TCPLPACK	EQ	03-Aug-2020	276.65	275.10	290.00	274.50	289.00	279.95	276.13	28173	77.79	214	26115	92.70
TCS	EQ	03-Aug-2020	2281.40	2290.45	2303.85	2230.70	2249.00	2254.15	2255.66	4012445	90507.04	124563	1886262	47.01
TDPOWERSYS	EQ	03-Aug-2020	99.65	102.00	102.00	97.55	98.15	97.85	99.14	54302	53.84	894	40188	74.01
TEAMLEASE	EQ	03-Aug-2020	1849.80	1860.00	1918.00	1856.25	1909.00	1908.20	1896.79	122123	2316.42	10382	92842	76.02
TECHIN	BE	03-Aug-2020	3.00	3.00	3.00	3.00	3.00	3.00	3.00	100	0.00	2	-	-
TECHM	EQ	03-Aug-2020	681.65	685.95	686.95	669.55	674.50	673.60	677.04	3092997	20940.82	59410	1176187	38.03
TECHNOE	EQ	03-Aug-2020	178.50	177.15	186.00	176.95	177.75	178.45	180.46	5374	9.70	234	3641	67.75
TECHNOFAB	BE	03-Aug-2020	9.05	9.15	9.45	8.80	9.40	9.40	9.15	1864	0.17	28	-	-
TEJASNET	BE	03-Aug-2020	57.70	58.00	58.85	55.10	58.50	57.45	57.40	109486	62.84	508	-	-
TEMBO	SM	03-Aug-2020	150.25	152.75	152.75	152.75	152.75	152.75	152.75	4000	6.11	1	4000	100.00
TERASOFT	EQ	03-Aug-2020	24.25	24.10	24.65	24.00	24.50	24.25	24.16	5570	1.35	87	3747	67.27
TEXINFRA	EQ	03-Aug-2020	35.40	37.50	38.80	36.55	37.50	37.65	37.73	698440	263.52	3807	182095	26.07
TEXMOPIPES	EQ	03-Aug-2020	12.20	12.50	12.50	11.80	12.25	12.20	12.14	22680	2.75	149	13500	59.52
TEXRAIL	EQ	03-Aug-2020	26.15	28.45	28.90	26.80	26.95	26.95	27.85	2766229	770.48	11217	965112	34.89
TFCILTD	EQ	03-Aug-2020	35.05	35.25	35.30	34.60	34.80	34.75	34.98	84706	29.63	311	74956	88.49
TFL	BE	03-Aug-2020	2.85	2.90	2.90	2.90	2.90	2.90	2.90	101	0.00	3	-	-
TGBHOTELS	BE	03-Aug-2020	4.05	4.05	4.15	3.85	4.10	3.95	3.89	4998	0.19	25	-	-
THANGAMAYL	EQ	03-Aug-2020	320.10	320.10	355.00	306.60	332.00	331.20	332.22	236150	784.55	7608	51222	21.69
THEINVEST	EQ	03-Aug-2020	93.20	92.95	95.00	92.00	95.00	94.60	93.37	2727	2.55	36	2705	99.19
THEJO	SM	03-Aug-2020	504.00	505.00	505.00	505.00	505.00	505.00	505.00	400	2.02	2	400	100.00
THEMISMED	EQ	03-Aug-2020	387.45	370.95	398.95	370.95	382.50	383.75	389.21	2662	10.36	234	1942	72.95
THERMAX	EQ	03-Aug-2020	744.90	739.90	749.85	730.35	743.00	742.80	742.21	36101	267.95	6606	22411	62.08
THIRUSUGAR	BZ	03-Aug-2020	3.80	3.80	3.80	3.80	3.80	3.80	3.80	20	0.00	1	-	-
THOMASCOOK	EQ	03-Aug-2020	29.40	29.50	29.85	28.80	28.85	28.90	29.20	148474	43.36	1769	119603	80.55
THOMASCOTT	BE	03-Aug-2020	5.45	5.45	5.45	5.45	5.45	5.45	5.45	2	0.00	1	-	-
THYROCARE	EQ	03-Aug-2020	701.60	693.00	698.70	631.25	676.05	676.65	674.82	337539	2277.79	13818	107812	31.94
TI	EQ	03-Aug-2020	17.35	17.35	17.85	17.30	17.60	17.60	17.51	28016	4.91	156	25218	90.01
TIDEWATER	EQ	03-Aug-2020	4229.00	4229.00	4250.00	4192.35	4250.00	4238.85	4227.09	1061	44.85	275	790	74.46
TIIL	EQ	03-Aug-2020	221.65	226.00	235.50	211.75	233.85	232.65	231.15	5143	11.89	463	3122	60.70
TIINDIA	EQ	03-Aug-2020	508.90	505.25	530.00	505.25	524.70	522.55	524.10	61909	324.47	4341	34206	55.25
TIJARIA	EQ	03-Aug-2020	5.50	5.65	5.75	5.50	5.65	5.65	5.67	5072	0.29	47	4645	91.58
TIL	EQ	03-Aug-2020	132.35	133.85	133.85	132.50	133.55	133.50	133.26	798	1.06	46	467	58.52
TIMESGTY	EQ	03-Aug-2020	20.75	20.45	21.40	19.20	20.20	20.20	20.48	3588	0.73	25	917	25.56
TIMETECHNO	EQ	03-Aug-2020	36.60	37.00	37.60	35.80	36.25	36.05	36.51	334776	122.21	1998	238956	71.38
TIMKEN	EQ	03-Aug-2020	969.95	974.00	1027.60	955.30	1018.00	1018.10	994.94	79292	788.91	6541	54996	69.36
TINPLATE	EQ	03-Aug-2020	130.40	130.00	137.40	128.70	134.35	134.55	134.39	702529	944.13	9988	199331	28.37
TIPSINDLTD	EQ	03-Aug-2020	145.35	144.45	150.70	138.00	148.50	146.75	145.69	1451	2.11	84	931	64.16
TIRUMALCHM	EQ	03-Aug-2020	52.90	53.25	55.50	52.55	55.50	55.50	54.44	331152	180.27	1617	211505	63.87
TIRUPATIFL	SM	03-Aug-2020	24.75	25.95	25.95	25.20	25.20	25.20	25.58	6400	1.64	2	3200	50.00
TITAN	EQ	03-Aug-2020	1043.25	1047.00	1094.65	1043.00	1077.25	1077.35	1078.40	7646653	82461.81	162841	859429	11.24
TMRVL	BE	03-Aug-2020	10.00	9.60	10.10	9.50	9.90	9.85	9.79	53165	5.21	226	-	-
TNPETRO	EQ	03-Aug-2020	34.20	35.00	35.75	34.60	35.30	35.20	35.22	330007	116.22	1386	193302	58.58
TNPL	EQ	03-Aug-2020	112.80	112.50	113.70	111.65	111.80	111.85	112.30	143881	161.58	2364	83375	57.95
TNTELE	BE	03-Aug-2020	1.70	1.70	1.75	1.70	1.70	1.70	1.71	1852	0.03	9	-	-
TOKYOPLAST	EQ	03-Aug-2020	58.20	58.40	60.00	58.00	58.00	58.00	58.37	864	0.50	28	625	72.34
TORNTPHARM	EQ	03-Aug-2020	2663.60	2663.60	2773.95	2650.00	2739.95	2727.95	2723.41	2139365	58263.74	104552	338832	15.84
TORNTPOWER	EQ	03-Aug-2020	325.45	329.00	337.90	326.30	327.50	327.95	331.05	1965396	6506.41	26830	708835	36.07
TOTAL	SM	03-Aug-2020	22.45	21.35	21.35	21.35	21.35	21.35	21.35	3000	0.64	1	3000	100.00
TOUCHWOOD	BE	03-Aug-2020	40.00	42.00	42.00	38.00	41.00	41.00	40.30	2281	0.92	27	-	-
TPLPLASTEH	EQ	03-Aug-2020	116.75	115.80	118.90	107.95	114.95	115.70	112.85	15465	17.45	1025	5563	35.97
TREEHOUSE	EQ	03-Aug-2020	6.15	6.25	6.45	6.25	6.45	6.45	6.44	15625	1.01	41	14625	93.60
TRENT	EQ	03-Aug-2020	558.10	561.50	564.70	550.55	555.00	553.50	556.19	118226	657.56	6590	40354	34.13
TRF	EQ	03-Aug-2020	77.15	77.20	79.90	76.35	78.25	78.05	78.20	10990	8.59	316	4264	38.80
TRIDENT	EQ	03-Aug-2020	6.70	6.70	6.70	6.45	6.70	6.60	6.56	4975839	326.50	28652	2431656	48.87
TRIGYN	EQ	03-Aug-2020	31.05	32.35	32.35	30.15	31.20	31.10	30.96	15264	4.73	199	13096	85.80
TRIL	EQ	03-Aug-2020	10.20	10.20	10.90	10.10	10.50	10.45	10.51	129730	13.64	343	69113	53.27
TRITURBINE	EQ	03-Aug-2020	62.45	62.60	65.80	62.50	64.90	64.65	64.40	52481	33.80	947	26627	50.74
TRIVENI	EQ	03-Aug-2020	54.20	56.90	56.90	56.90	56.90	56.90	56.90	163695	93.14	408	163694	100.00
TTKHLTCARE	EQ	03-Aug-2020	419.30	428.95	436.00	420.00	431.55	432.80	430.91	4042	17.42	306	2735	67.66
TTKPRESTIG	EQ	03-Aug-2020	5783.35	5750.00	5800.00	5550.10	5584.60	5594.90	5671.42	9468	536.97	2993	3152	33.29
TTL	EQ	03-Aug-2020	30.25	30.25	30.25	29.55	30.05	29.95	29.89	5141	1.54	83	3882	75.51
TTML	EQ	03-Aug-2020	3.35	3.35	3.40	3.30	3.35	3.35	3.35	733482	24.57	947	302519	41.24
TV18BRDCST	EQ	03-Aug-2020	33.35	33.05	33.30	32.75	32.95	32.95	33.01	2453981	810.16	4664	1185316	48.30
TVSELECT	BE	03-Aug-2020	87.40	87.40	88.85	86.00	86.90	87.05	86.99	7959	6.92	174	-	-
TVSMOTOR	EQ	03-Aug-2020	387.50	392.00	399.15	388.05	397.35	396.20	394.44	4124285	16267.93	42472	855820	20.75
TVSSRICHAK	EQ	03-Aug-2020	1427.60	1445.00	1458.65	1405.00	1411.20	1410.15	1436.48	12429	178.54	1424	5222	42.01
TVTODAY	EQ	03-Aug-2020	203.25	204.85	205.00	197.65	201.15	202.10	201.44	46604	93.88	1316	25620	54.97
TVVISION	BE	03-Aug-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.71	2177	0.04	12	-	-
TWL	EQ	03-Aug-2020	39.05	39.40	40.30	38.80	38.90	39.00	39.57	136504	54.02	1154	77142	56.51
UBL	EQ	03-Aug-2020	951.65	960.00	966.90	943.00	944.45	946.20	952.85	217982	2077.03	7556	53312	24.46
UCALFUEL	EQ	03-Aug-2020	127.50	110.00	113.85	107.25	109.85	109.50	110.48	206869	228.55	5105	83097	40.17
UCOBANK	EQ	03-Aug-2020	14.05	14.10	14.35	13.80	14.15	14.10	14.11	4253832	600.08	8253	1494992	35.14
UFLEX	EQ	03-Aug-2020	265.50	266.00	279.00	265.55	276.00	277.10	274.45	195671	537.02	4245	91863	46.95
UFO	EQ	03-Aug-2020	67.10	66.80	68.15	65.00	68.00	67.80	66.91	163820	109.61	1961	70213	42.86
UGARSUGAR	EQ	03-Aug-2020	13.45	13.45	13.80	13.35	13.75	13.65	13.63	80773	11.01	403	36985	45.79
UJAAS	EQ	03-Aug-2020	5.20	4.95	5.30	4.95	4.95	4.95	5.00	1290614	64.58	1150	665414	51.56
UJJIVAN	EQ	03-Aug-2020	235.85	234.95	235.70	225.15	225.95	227.05	230.81	4187453	9664.89	31893	347758	8.30
UJJIVANSFB	EQ	03-Aug-2020	34.40	33.00	34.25	31.00	32.80	32.80	33.22	2056170	682.98	9037	1026864	49.94
ULTRACEMCO	EQ	03-Aug-2020	4117.30	4139.00	4155.00	4027.60	4039.00	4045.55	4085.00	490182	20023.93	47448	232846	47.50
UMANGDAIRY	BE	03-Aug-2020	40.90	40.90	42.40	38.90	40.50	40.30	40.67	11019	4.48	80	-	-
UMESLTD	BE	03-Aug-2020	1.40	1.35	1.35	1.35	1.35	1.35	1.35	2000	0.03	3	-	-
UNICHEMLAB	EQ	03-Aug-2020	235.10	240.00	282.10	239.10	282.10	282.10	268.25	1293660	3470.24	17577	475927	36.79
UNIENTER	EQ	03-Aug-2020	62.80	63.10	63.20	60.00	60.00	60.20	60.58	2170	1.31	67	1893	87.24
UNIINFO	SM	03-Aug-2020	11.70	11.15	11.15	11.15	11.15	11.15	11.15	4000	0.45	2	2000	50.00
UNIONBANK	EQ	03-Aug-2020	29.00	29.00	29.40	28.90	29.05	29.05	29.09	2520914	733.33	5468	1064424	42.22
UNIPLY	EQ	03-Aug-2020	5.40	5.65	5.65	5.45	5.60	5.60	5.55	511727	28.38	482	302690	59.15
UNITECH	BZ	03-Aug-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	2257963	47.38	1675	-	-
UNITEDTEA	EQ	03-Aug-2020	314.10	312.50	315.00	294.00	298.00	296.80	302.79	4333	13.12	311	3477	80.24
UNITY	BZ	03-Aug-2020	0.90	0.90	0.95	0.85	0.85	0.85	0.86	34096	0.29	46	-	-
UNIVASTU	EQ	03-Aug-2020	32.10	30.20	37.00	29.40	31.70	31.55	31.43	5855	1.84	85	3221	55.01
UNIVCABLES	EQ	03-Aug-2020	107.55	108.80	110.05	106.30	110.00	108.55	108.24	3548	3.84	270	2260	63.70
UNIVPHOTO	EQ	03-Aug-2020	163.35	171.50	171.50	171.50	171.50	171.50	171.50	707	1.21	25	707	100.00
UPL	EQ	03-Aug-2020	478.15	484.00	484.90	445.20	452.50	452.15	455.58	14444377	65805.93	203227	4113341	28.48
URJA	BE	03-Aug-2020	2.65	2.75	2.75	2.75	2.75	2.75	2.75	878690	24.16	942	-	-
USHAMART	EQ	03-Aug-2020	18.40	18.40	18.55	17.70	17.80	17.80	18.00	210831	37.94	350	168214	79.79
UTINEXT50	EQ	03-Aug-2020	272.87	270.01	274.90	270.00	270.00	270.00	270.51	1140	3.08	38	1120	98.25
UTINIFTETF	EQ	03-Aug-2020	1184.08	1166.01	1174.10	1160.02	1165.00	1164.55	1167.41	372	4.34	56	349	93.82
UTISENSETF	EQ	03-Aug-2020	397.98	399.00	419.95	388.04	402.20	392.61	397.41	3061	12.16	154	2730	89.19
UTTAMSTL	BE	03-Aug-2020	6.50	6.20	6.80	6.20	6.70	6.60	6.63	148802	9.87	253	-	-
UTTAMSUGAR	EQ	03-Aug-2020	73.25	72.20	74.95	72.20	73.50	73.90	74.25	20279	15.06	468	9929	48.96
UVSL	BE	03-Aug-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.50	19629701	97.49	2451	-	-
V2RETAIL	EQ	03-Aug-2020	45.65	46.00	46.95	45.10	45.10	45.40	45.69	52846	24.14	650	39831	75.37
VADILALIND	EQ	03-Aug-2020	602.95	605.95	613.55	596.05	600.00	598.85	602.56	3878	23.37	281	2766	71.33
VAIBHAVGBL	EQ	03-Aug-2020	1338.40	1354.95	1363.00	1329.05	1335.00	1338.20	1341.36	18223	244.44	1536	13815	75.81
VAISHALI	EQ	03-Aug-2020	41.35	43.95	44.95	41.05	42.55	42.05	42.46	16722	7.10	250	6616	39.56
VAKRANGEE	EQ	03-Aug-2020	28.25	29.65	29.65	29.65	29.65	29.65	29.65	529955	157.13	515	529955	100.00
VARDHACRLC	EQ	03-Aug-2020	28.25	29.95	29.95	27.45	27.55	27.55	28.10	34146	9.60	170	30165	88.34
VARDMNPOLY	BE	03-Aug-2020	7.65	7.30	8.00	7.30	7.30	7.30	7.40	20625	1.53	98	-	-
VARROC	EQ	03-Aug-2020	196.55	197.00	202.80	195.00	197.10	198.45	199.73	144314	288.24	2664	77398	53.63
VASA	SM	03-Aug-2020	6.30	6.00	6.30	6.00	6.30	6.30	6.15	8000	0.49	2	8000	100.00
VASCONEQ	EQ	03-Aug-2020	8.20	8.25	8.45	8.15	8.35	8.30	8.29	131393	10.89	291	91811	69.88
VASWANI	BE	03-Aug-2020	5.10	4.85	5.30	4.85	4.90	4.95	5.14	23733	1.22	22	-	-
VBL	EQ	03-Aug-2020	708.10	711.60	711.60	680.00	687.95	683.80	688.51	228329	1572.07	27031	134129	58.74
VEDL	EQ	03-Aug-2020	113.80	113.10	117.25	112.70	115.20	115.30	115.67	18529048	21432.92	65242	3684720	19.89
VENKEYS	EQ	03-Aug-2020	1044.70	1042.00	1073.85	1032.50	1065.00	1055.90	1046.75	58377	611.06	4909	13182	22.58
VENUSREM	BE	03-Aug-2020	77.65	73.80	81.50	73.80	81.50	81.50	77.04	29635	22.83	151	-	-
VERTOZ	EQ	03-Aug-2020	116.85	119.95	121.00	116.00	116.00	116.05	118.77	16752	19.90	146	2808	16.76
VESUVIUS	EQ	03-Aug-2020	866.95	868.95	895.00	860.00	891.00	889.55	881.72	1919	16.92	410	958	49.92
VETO	EQ	03-Aug-2020	42.30	43.75	43.75	40.20	42.35	42.60	41.47	18771	7.78	741	5644	30.07
VGUARD	EQ	03-Aug-2020	162.85	162.85	163.35	161.50	162.20	161.95	162.14	175402	284.40	5448	105699	60.26
VHL	EQ	03-Aug-2020	1262.45	1250.00	1275.00	1235.05	1268.80	1259.35	1254.15	61	0.77	31	43	70.49
VICEROY	BE	03-Aug-2020	2.15	2.10	2.25	2.05	2.15	2.10	2.13	19873	0.42	61	-	-
VIDEOIND	BZ	03-Aug-2020	1.80	1.85	1.85	1.85	1.85	1.85	1.85	124312	2.30	90	-	-
VIDHIING	EQ	03-Aug-2020	70.15	69.50	75.00	69.50	74.50	74.30	72.95	130837	95.45	2102	86043	65.76
VIJIFIN	BE	03-Aug-2020	0.65	0.65	0.65	0.60	0.60	0.65	0.62	81923	0.51	79	-	-
VIKASECO	EQ	03-Aug-2020	6.60	6.30	6.90	6.30	6.90	6.90	6.62	2190307	144.97	948	1767082	80.68
VIKASMCORP	BE	03-Aug-2020	10.10	10.40	10.60	10.30	10.60	10.40	10.48	4109858	430.76	4462	-	-
VIKASPROP	EQ	03-Aug-2020	3.00	2.95	3.05	2.95	3.05	3.05	3.01	3602504	108.47	2113	1948395	54.08
VIKASWSP	EQ	03-Aug-2020	5.40	5.60	5.65	5.40	5.65	5.65	5.61	128592	7.21	66	128583	99.99
VIMTALABS	EQ	03-Aug-2020	104.25	103.45	125.10	101.55	125.10	125.10	117.86	2158876	2544.55	22798	452610	20.97
VINATIORGA	EQ	03-Aug-2020	977.95	974.00	999.00	963.05	988.70	992.80	989.60	195787	1937.50	8360	88396	45.15
VINDHYATEL	EQ	03-Aug-2020	649.05	649.05	664.85	644.95	644.95	645.70	650.08	4779	31.07	413	3476	72.73
VINYLINDIA	EQ	03-Aug-2020	81.00	81.00	81.60	79.35	81.00	80.35	80.35	33632	27.02	853	21366	63.53
VIPCLOTHNG	BE	03-Aug-2020	6.40	6.50	6.70	6.10	6.50	6.50	6.49	26066	1.69	74	-	-
VIPIND	EQ	03-Aug-2020	270.60	270.50	271.80	263.20	267.75	265.75	267.52	394298	1054.82	34719	193189	49.00
VIPULLTD	EQ	03-Aug-2020	13.05	12.50	13.70	12.50	12.70	12.70	12.75	11536	1.47	93	6002	52.03
VISAKAIND	EQ	03-Aug-2020	273.05	273.50	295.00	268.85	294.00	292.20	288.33	196881	567.68	4395	120659	61.29
VISASTEEL	BE	03-Aug-2020	5.15	5.40	5.40	4.90	5.35	5.30	5.03	5219	0.26	36	-	-
VISHAL	BE	03-Aug-2020	273.10	274.10	274.10	274.10	274.10	274.10	274.10	20	0.05	1	-	-
VISHNU	EQ	03-Aug-2020	129.00	128.05	136.90	128.05	134.70	134.80	133.68	30272	40.47	1011	14334	47.35
VISHWARAJ	EQ	03-Aug-2020	84.35	83.50	85.35	81.40	83.20	83.00	82.64	2172	1.80	555	317	14.59
VIVIDHA	BE	03-Aug-2020	0.40	0.40	0.45	0.35	0.45	0.40	0.39	297564	1.17	65	-	-
VIVIMEDLAB	BE	03-Aug-2020	10.70	10.90	11.20	10.85	11.20	11.20	11.15	41271	4.60	144	-	-
VLSFINANCE	EQ	03-Aug-2020	50.90	51.15	53.50	50.75	51.40	51.50	52.28	10969	5.73	352	7951	72.49
VMART	EQ	03-Aug-2020	1796.00	1780.00	1815.00	1755.00	1777.70	1762.45	1787.08	5690	101.68	881	3624	63.69
VOLTAMP	EQ	03-Aug-2020	1031.70	1035.00	1044.40	1004.20	1025.50	1027.10	1023.31	7262	74.31	1135	3989	54.93
VOLTAS	EQ	03-Aug-2020	598.40	596.00	600.75	591.50	594.50	595.70	596.06	829512	4944.41	30170	177924	21.45
VRLLOG	EQ	03-Aug-2020	147.90	144.00	150.75	144.00	146.90	146.95	147.40	44348	65.37	1947	22280	50.24
VSSL	BE	03-Aug-2020	56.70	54.50	57.50	54.10	55.25	55.25	56.57	1289	0.73	25	-	-
VSTIND	EQ	03-Aug-2020	3247.65	3265.00	3300.00	3200.00	3259.95	3236.35	3233.22	17683	571.73	2701	11774	66.58
VSTTILLERS	EQ	03-Aug-2020	1348.65	1384.00	1405.75	1359.20	1378.00	1365.15	1380.34	13816	190.71	1562	4998	36.18
VTL	EQ	03-Aug-2020	665.25	665.00	675.55	651.35	670.00	670.20	667.62	20136	134.43	1619	14593	72.47
WABAG	EQ	03-Aug-2020	114.45	120.00	120.15	120.00	120.15	120.15	120.13	43263	51.97	398	42924	99.22
WABCOINDIA	EQ	03-Aug-2020	6959.65	6940.05	6953.90	6940.05	6950.00	6949.95	6946.74	1279	88.85	148	882	68.96
WALCHANNAG	EQ	03-Aug-2020	51.10	51.05	52.60	51.05	51.55	51.90	51.97	53971	28.05	642	28164	52.18
WANBURY	BE	03-Aug-2020	29.75	31.00	31.20	30.20	31.20	31.20	31.18	34600	10.79	55	-	-
WATERBASE	EQ	03-Aug-2020	91.00	90.95	95.00	90.25	94.75	93.90	93.13	173727	161.79	2476	52144	30.01
WEBELSOLAR	BE	03-Aug-2020	20.25	19.25	19.95	19.25	19.25	19.25	19.26	63336	12.20	78	-	-
WEIZMANIND	EQ	03-Aug-2020	32.70	34.15	34.25	31.10	31.10	31.10	32.76	22916	7.51	156	17439	76.10
WELCORP	EQ	03-Aug-2020	87.80	87.95	92.15	85.70	92.15	92.15	90.64	1523633	1380.95	7199	774035	50.80
WELENT	EQ	03-Aug-2020	56.05	57.10	57.10	54.50	56.20	55.80	55.55	234901	130.48	7322	145196	61.81
WELINV	EQ	03-Aug-2020	214.05	212.00	224.75	211.50	224.75	220.20	219.89	769	1.69	20	690	89.73
WELSPUNIND	EQ	03-Aug-2020	39.20	41.15	41.15	40.25	41.15	41.15	41.07	1251148	513.83	1424	684955	54.75
WENDT	EQ	03-Aug-2020	2442.70	2420.05	2499.95	2418.00	2478.50	2472.65	2459.21	95	2.34	85	27	28.42
WESTLIFE	EQ	03-Aug-2020	364.45	360.00	372.30	357.70	362.90	365.65	366.14	423954	1552.26	10000	152349	35.94
WFL	SM	03-Aug-2020	50.60	50.50	50.60	50.50	50.60	50.60	50.55	6400	3.24	3	3200	50.00
WHEELS	EQ	03-Aug-2020	410.80	417.00	422.00	407.00	411.80	413.85	417.05	7453	31.08	594	4529	60.77
WHIRLPOOL	EQ	03-Aug-2020	2073.00	2100.00	2138.00	2076.05	2095.00	2117.45	2113.81	33115	699.99	5418	14666	44.29
WILLAMAGOR	EQ	03-Aug-2020	17.35	17.80	18.15	16.80	18.00	17.85	17.33	32838	5.69	250	24754	75.38
WINDMACHIN	EQ	03-Aug-2020	12.10	12.65	12.65	11.65	12.00	11.85	11.97	13069	1.56	101	11768	90.05
WIPL	BE	03-Aug-2020	47.50	49.50	49.50	48.50	48.50	48.50	48.56	53	0.03	2	-	-
WIPRO	EQ	03-Aug-2020	280.95	283.00	284.80	279.50	281.40	281.55	281.62	8908831	25088.82	83686	2998531	33.66
WOCKPHARMA	EQ	03-Aug-2020	276.00	278.00	303.60	276.00	303.60	303.60	293.00	4016457	11768.24	50592	1186402	29.54
WONDERLA	EQ	03-Aug-2020	136.65	139.00	139.00	135.20	137.00	136.35	137.65	29109	40.07	820	22339	76.74
WSI	BE	03-Aug-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.22	630	0.01	5	-	-
WSTCSTPAPR	EQ	03-Aug-2020	171.20	170.60	171.90	168.50	168.80	168.90	169.74	48982	83.14	1589	32411	66.17
XCHANGING	EQ	03-Aug-2020	48.20	48.20	49.10	47.60	48.95	48.65	48.27	28714	13.86	454	21344	74.33
XELPMOC	BE	03-Aug-2020	115.00	110.00	120.75	109.25	109.25	109.25	110.59	109973	121.62	480	-	-
XPROINDIA	BE	03-Aug-2020	22.25	22.25	22.35	21.30	22.30	22.30	22.18	2990	0.66	17	-	-
YESBANK	EQ	03-Aug-2020	11.95	12.00	12.05	11.90	12.00	12.00	11.97	90338901	10815.81	69307	56264132	62.28
ZEEL	EQ	03-Aug-2020	138.75	138.75	139.70	134.65	135.00	134.95	137.15	14721380	20190.54	90165	3809874	25.88
ZEEL	P2	03-Aug-2020	3.45	3.50	3.50	3.40	3.40	3.45	3.45	233052	8.04	17	232001	99.55
ZEELEARN	EQ	03-Aug-2020	13.50	13.50	13.65	13.20	13.60	13.50	13.49	288568	38.94	781	174758	60.56
ZEEMEDIA	BE	03-Aug-2020	5.30	5.35	5.35	5.10	5.30	5.25	5.22	519070	27.08	640	-	-
ZENITHEXPO	EQ	03-Aug-2020	35.60	36.80	36.80	34.40	35.00	34.50	34.60	991	0.34	44	833	84.06
ZENSARTECH	EQ	03-Aug-2020	159.95	160.00	167.35	160.00	167.00	166.70	165.47	338111	559.47	7886	145823	43.13
ZENTEC	EQ	03-Aug-2020	58.80	58.80	61.00	58.40	58.80	58.75	59.88	207757	124.40	1996	126675	60.97
ZICOM	BE	03-Aug-2020	1.60	1.55	1.65	1.55	1.55	1.55	1.59	37514	0.60	37	-	-
ZODIACLOTH	EQ	03-Aug-2020	114.70	114.00	116.95	111.60	114.60	113.10	113.89	560	0.64	61	354	63.21
ZODJRDMKJ	BE	03-Aug-2020	25.25	25.10	26.50	24.00	26.40	26.40	24.62	1207	0.30	17	-	-
ZOTA	EQ	03-Aug-2020	141.60	141.65	147.75	141.10	142.55	143.50	145.53	30772	44.78	595	17004	55.26
ZUARI	EQ	03-Aug-2020	84.10	82.50	85.85	82.50	85.85	85.15	84.26	10860	9.15	210	6709	61.78
ZUARIGLOB	EQ	03-Aug-2020	47.90	46.65	49.40	46.65	48.50	48.40	47.97	7510	3.60	173	4700	62.58
ZYDUSWELL	EQ	03-Aug-2020	1610.80	1615.00	1739.95	1615.00	1728.05	1722.55	1696.96	229900	3901.32	15193	77042	33.51