nse-sec-bhavdata-full-2020-08-21.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	21-Aug-2020	31.75	31.50	32.95	31.50	31.85	31.75	31.94	109589	35.00	590	70592	64.42
21STCENMGM	EQ	21-Aug-2020	10.40	10.20	10.60	10.20	10.45	10.45	10.39	2083	0.22	33	1503	72.16
3IINFOTECH	EQ	21-Aug-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	537350	18.81	333	537350	100.00
3MINDIA	EQ	21-Aug-2020	20527.20	20645.00	20767.70	20600.00	20606.05	20613.85	20673.62	3270	676.03	1218	1846	56.45
5PAISA	BE	21-Aug-2020	344.20	346.20	355.00	338.00	352.00	352.05	348.52	8693	30.30	372	-	-
63MOONS	EQ	21-Aug-2020	81.70	82.45	84.90	82.00	83.10	83.35	83.75	95092	79.64	1533	50951	53.58
706GS2046	GS	21-Aug-2020	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
719GS2060	GS	21-Aug-2020	112.65	112.50	115.00	111.20	115.00	111.29	111.95	415	0.46	5	400	96.39
772GS2049	GS	21-Aug-2020	118.00	118.00	118.00	118.00	118.00	118.00	118.00	100	0.12	1	100	100.00
A2ZINFRA	EQ	21-Aug-2020	4.40	4.50	4.60	4.40	4.60	4.60	4.56	494549	22.55	428	398158	80.51
AARON	SM	21-Aug-2020	48.25	50.10	50.10	50.10	50.10	50.10	50.10	3300	1.65	1	3300	100.00
AARTIDRUGS	EQ	21-Aug-2020	2848.85	2979.95	3133.70	2930.00	3133.70	3133.70	3066.51	1546458	47422.22	116405	341972	22.11
AARTIIND	EQ	21-Aug-2020	1128.10	1135.00	1229.00	1122.10	1168.60	1176.10	1189.94	2673350	31811.32	107924	679992	25.44
AARTISURF	BE	21-Aug-2020	440.40	462.40	462.40	462.40	462.40	462.40	462.40	1627	7.52	50	-	-
AARVEEDEN	EQ	21-Aug-2020	11.35	10.85	11.90	10.85	11.80	11.85	11.63	36526	4.25	190	28997	79.39
AARVI	EQ	21-Aug-2020	45.10	45.10	45.85	43.50	44.00	44.45	45.03	6836	3.08	94	5785	84.63
AAVAS	EQ	21-Aug-2020	1376.05	1388.90	1465.00	1383.50	1433.00	1442.95	1445.35	270841	3914.60	4567	243493	89.90
ABAN	EQ	21-Aug-2020	28.20	28.90	29.25	28.35	29.25	29.10	28.85	120954	34.89	895	82276	68.02
ABB	EQ	21-Aug-2020	968.80	977.00	998.00	975.00	990.00	982.85	989.43	306358	3031.20	10726	98678	32.21
ABBOTINDIA	EQ	21-Aug-2020	16867.90	16930.00	17064.00	16774.30	16819.00	16840.25	16940.59	10502	1779.10	4270	6380	60.75
ABCAPITAL	EQ	21-Aug-2020	62.95	63.50	64.60	62.50	62.80	62.80	63.56	2030858	1290.81	9702	908404	44.73
ABFRL	EQ	21-Aug-2020	142.90	143.00	154.90	143.00	146.10	146.45	150.00	6088480	9132.84	44841	1373865	22.56
ABFRLPP	E1	21-Aug-2020	86.30	86.30	98.90	85.80	89.85	89.65	92.20	286642	264.30	2471	134914	47.07
ABINFRA	SM	21-Aug-2020	9.20	8.75	9.65	8.75	9.65	9.65	9.44	20000	1.89	4	16000	80.00
ABMINTLTD	BE	21-Aug-2020	22.35	23.45	23.45	23.45	23.45	23.45	23.45	1077	0.25	6	-	-
ABSLBANETF	EQ	21-Aug-2020	216.41	224.96	224.97	215.00	215.00	215.02	219.34	124	0.27	10	82	66.13
ABSLNN50ET	EQ	21-Aug-2020	298.20	298.33	323.00	292.03	295.60	297.68	310.17	661	2.05	52	464	70.20
ABSLRIF6RG	MF	21-Aug-2020	6.11	5.89	6.31	5.89	6.31	6.31	6.20	4000	0.25	4	3000	75.00
ACC	EQ	21-Aug-2020	1419.40	1425.25	1435.00	1417.00	1418.50	1422.10	1425.26	404214	5761.11	14190	69716	17.25
ACCELYA	EQ	21-Aug-2020	1044.35	1031.20	1068.05	1028.20	1040.00	1038.60	1041.80	35418	368.99	2009	20302	57.32
ACCORD	SM	21-Aug-2020	24.00	24.80	24.80	24.80	24.80	24.80	24.80	4000	0.99	1	4000	100.00
ACE	EQ	21-Aug-2020	72.90	73.85	74.55	70.50	71.00	70.85	72.72	492153	357.90	3429	260830	53.00
ADANIENT	EQ	21-Aug-2020	234.00	237.10	244.50	231.10	234.00	233.35	237.64	5797329	13776.84	49170	855084	14.75
ADANIGAS	EQ	21-Aug-2020	167.75	168.55	171.00	164.50	165.45	165.45	168.56	1965466	3312.98	12653	893784	45.47
ADANIGREEN	EQ	21-Aug-2020	375.40	378.45	384.40	375.40	376.50	376.55	379.30	770438	2922.25	17311	488336	63.38
ADANIPORTS	EQ	21-Aug-2020	353.60	357.90	359.35	353.00	353.15	354.35	355.70	1342269	4774.50	24559	428889	31.95
ADANIPOWER	EQ	21-Aug-2020	38.45	38.80	39.95	38.40	39.25	39.15	39.37	11864048	4671.14	24249	4107012	34.62
ADANITRANS	EQ	21-Aug-2020	269.65	277.00	284.30	270.00	273.00	272.10	277.70	1972459	5477.59	29992	805310	40.83
ADFFOODS	EQ	21-Aug-2020	367.15	376.95	376.95	367.00	368.80	369.05	371.46	31102	115.53	1285	19186	61.69
ADHUNIKIND	EQ	21-Aug-2020	20.45	21.00	21.00	19.85	20.70	20.20	20.23	65289	13.21	382	47439	72.66
ADORWELD	EQ	21-Aug-2020	274.15	278.95	278.95	274.10	275.20	275.50	275.94	12539	34.60	504	6704	53.47
ADROITINFO	BE	21-Aug-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	623	0.05	4	-	-
ADSL	EQ	21-Aug-2020	22.95	23.65	23.85	22.60	23.00	23.10	23.20	71152	16.51	387	45279	63.64
ADVANIHOTR	EQ	21-Aug-2020	46.85	47.90	47.90	44.25	45.90	46.40	46.64	21041	9.81	474	10466	49.74
ADVENZYMES	EQ	21-Aug-2020	235.00	236.45	244.40	234.30	234.80	235.45	239.11	688268	1645.69	9168	219490	31.89
AEGISCHEM	EQ	21-Aug-2020	191.40	194.30	196.70	191.00	191.85	191.50	193.37	216616	418.87	5126	90276	41.68
AFFLE	EQ	21-Aug-2020	2104.75	2120.00	2315.20	2120.00	2315.20	2315.20	2293.65	299408	6867.36	18628	101138	33.78
AGARIND	EQ	21-Aug-2020	111.90	111.00	115.95	111.00	113.75	114.25	113.12	24139	27.31	239	21969	91.01
AGCNET	EQ	21-Aug-2020	385.30	389.15	400.00	360.70	395.00	396.45	393.02	45620	179.30	1248	29903	65.55
AGRITECH	EQ	21-Aug-2020	32.75	32.10	34.35	32.10	34.35	34.30	33.73	20746	7.00	156	10613	51.16
AGROPHOS	EQ	21-Aug-2020	10.80	11.25	11.25	10.80	11.10	10.90	10.97	35024	3.84	141	25974	74.16
AHLADA	SM	21-Aug-2020	45.00	43.00	45.50	42.15	45.50	45.15	44.51	24000	10.68	13	23000	95.83
AHLEAST	EQ	21-Aug-2020	151.65	153.00	155.10	150.20	153.50	153.90	153.88	3831	5.90	119	2520	65.78
AHLUCONT	EQ	21-Aug-2020	253.75	256.00	256.80	250.05	251.65	251.60	252.67	8388	21.19	485	4745	56.57
AHLWEST	EQ	21-Aug-2020	271.95	283.00	283.00	266.50	273.50	272.05	273.43	2090	5.71	111	998	47.75
AIAENG	EQ	21-Aug-2020	1685.85	1686.10	1814.80	1670.05	1742.65	1751.85	1759.18	127052	2235.07	13006	36534	28.76
AIONJSW	EQ	21-Aug-2020	18.05	19.10	19.85	19.10	19.40	19.40	19.65	1799340	353.65	2154	1328363	73.83
AIRAN	EQ	21-Aug-2020	12.35	12.45	12.45	12.10	12.30	12.30	12.25	215408	26.39	151	202635	94.07
AIROLAM	SM	21-Aug-2020	23.00	22.00	22.00	21.50	21.50	21.50	21.75	6000	1.31	2	6000	100.00
AISL	SM	21-Aug-2020	21.50	22.50	22.55	22.50	22.55	22.55	22.53	2400	0.54	2	2400	100.00
AJANTPHARM	EQ	21-Aug-2020	1623.90	1639.95	1647.00	1612.15	1622.00	1622.25	1625.53	128956	2096.22	9518	39361	30.52
AJMERA	EQ	21-Aug-2020	94.40	95.00	96.00	92.50	93.25	93.10	94.65	100798	95.40	1470	56125	55.68
AJOONI	SM	21-Aug-2020	31.95	33.45	33.50	32.75	33.05	33.25	33.37	44000	14.68	11	36000	81.82
AKASH	BE	21-Aug-2020	203.60	205.80	211.00	205.80	210.00	209.10	208.77	33180	69.27	168	-	-
AKSHARCHEM	EQ	21-Aug-2020	237.05	238.25	245.65	234.65	236.00	236.80	238.79	110964	264.97	3298	58482	52.70
AKSHOPTFBR	EQ	21-Aug-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	138208	9.61	152	138208	100.00
AKZOINDIA	EQ	21-Aug-2020	2071.45	2079.00	2123.95	2073.00	2100.00	2100.35	2104.73	14105	296.87	4971	7624	54.05
ALANKIT	EQ	21-Aug-2020	17.80	18.90	19.55	18.40	18.65	18.70	19.05	2006059	382.23	7832	903679	45.05
ALBERTDAVD	EQ	21-Aug-2020	488.90	492.00	521.15	492.00	508.00	509.95	510.87	163081	833.13	7487	62744	38.47
ALCHEM	EQ	21-Aug-2020	5.65	5.65	5.90	5.65	5.90	5.90	5.89	33077	1.95	100	32041	96.87
ALEMBICLTD	EQ	21-Aug-2020	82.40	83.15	85.60	82.75	83.80	83.60	84.35	924915	780.20	6859	348743	37.71
ALICON	EQ	21-Aug-2020	364.50	369.95	374.95	350.10	350.25	355.05	362.12	6045	21.89	401	3585	59.31
ALKALI	EQ	21-Aug-2020	50.70	51.85	53.55	49.35	52.00	51.75	51.71	56524	29.23	702	29934	52.96
ALKEM	EQ	21-Aug-2020	2862.55	2874.70	2888.70	2826.00	2837.95	2844.30	2848.92	303759	8653.86	29572	193254	63.62
ALKYLAMINE	EQ	21-Aug-2020	2856.90	2890.00	3275.00	2870.00	3259.00	3200.20	3085.35	189521	5847.38	19857	65066	34.33
ALLCARGO	EQ	21-Aug-2020	105.80	107.00	110.00	106.45	108.50	107.70	108.15	516815	558.94	4200	328274	63.52
ALLSEC	EQ	21-Aug-2020	282.00	290.00	290.00	282.00	285.00	284.75	284.49	5851	16.65	183	5259	89.88
ALMONDZ	EQ	21-Aug-2020	10.10	10.10	10.55	10.00	10.25	10.25	10.36	8288	0.86	62	7497	90.46
ALOKINDS	EQ	21-Aug-2020	34.15	34.85	34.90	32.45	32.60	32.50	33.32	18912382	6302.24	43547	10505961	55.55
ALPA	EQ	21-Aug-2020	28.25	29.00	29.65	28.95	29.65	29.65	29.50	136916	40.39	701	109282	79.82
ALPHAGEO	EQ	21-Aug-2020	170.30	170.00	179.00	170.00	179.00	176.60	174.90	75178	131.49	1225	39923	53.10
ALPSINDUS	EQ	21-Aug-2020	1.15	1.20	1.20	1.10	1.20	1.20	1.17	16729	0.20	40	12929	77.28
AMARAJABAT	EQ	21-Aug-2020	742.35	746.50	751.40	735.35	740.05	740.60	740.72	753677	5582.66	19423	201931	26.79
AMBANIORG	SM	21-Aug-2020	53.40	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
AMBER	EQ	21-Aug-2020	1776.40	1800.00	1809.95	1762.00	1770.05	1769.95	1780.75	66312	1180.85	8116	22665	34.18
AMBIKCO	EQ	21-Aug-2020	673.95	679.90	679.90	664.75	675.00	673.95	673.91	34088	229.72	862	24618	72.22
AMBUJACEM	EQ	21-Aug-2020	225.35	226.60	228.70	224.40	226.65	225.95	226.53	1700350	3851.78	22986	468544	27.56
AMDIND	EQ	21-Aug-2020	17.75	18.55	19.50	17.85	18.70	18.55	18.61	67052	12.48	288	39880	59.48
AMJLAND	EQ	21-Aug-2020	18.70	19.30	20.95	18.65	19.60	19.85	19.70	334923	65.99	463	72103	21.53
AMJUMBO	SM	21-Aug-2020	7.30	6.95	7.50	6.95	7.50	7.50	7.23	16000	1.16	2	8000	50.00
AMRUTANJAN	EQ	21-Aug-2020	474.40	480.00	489.95	475.05	478.85	477.25	482.70	233006	1124.73	6787	54327	23.32
ANANTRAJ	EQ	21-Aug-2020	28.80	29.15	29.95	28.50	29.00	28.90	29.29	417322	122.21	1309	265195	63.55
ANDHRACEMT	EQ	21-Aug-2020	5.35	5.50	5.55	5.30	5.50	5.45	5.44	413065	22.47	685	294798	71.37
ANDHRAPAP	EQ	21-Aug-2020	226.30	230.00	232.90	225.15	226.80	226.55	228.72	174938	400.12	3419	42738	24.43
ANDHRSUGAR	EQ	21-Aug-2020	328.45	330.30	337.00	328.40	330.80	330.95	332.97	116686	388.53	3274	46846	40.15
ANIKINDS	EQ	21-Aug-2020	14.25	14.85	14.95	13.70	13.95	13.95	14.07	25415	3.58	107	21692	85.35
ANKITMETAL	EQ	21-Aug-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.75	77300	0.58	53	74710	96.65
ANSALAPI	EQ	21-Aug-2020	4.40	4.30	4.55	4.30	4.40	4.45	4.47	66567	2.97	193	57294	86.07
ANSALHSG	EQ	21-Aug-2020	4.80	5.00	5.00	4.85	5.00	5.00	4.98	123903	6.17	232	106426	85.89
ANUP	EQ	21-Aug-2020	537.05	541.25	548.00	525.00	525.00	529.70	537.45	12551	67.45	775	9126	72.71
APARINDS	EQ	21-Aug-2020	323.15	327.95	354.90	324.20	351.50	347.65	342.83	280822	962.75	9200	131950	46.99
APCL	EQ	21-Aug-2020	157.70	163.95	163.95	158.10	159.00	159.05	160.21	25444	40.77	722	12861	50.55
APCOTEXIND	EQ	21-Aug-2020	173.25	179.90	179.90	162.25	164.30	163.80	168.79	955452	1612.73	16665	392652	41.10
APEX	EQ	21-Aug-2020	275.80	277.80	286.80	276.35	279.10	280.10	283.01	824500	2333.45	12277	223069	27.06
APLAPOLLO	EQ	21-Aug-2020	2267.60	2290.00	2424.45	2250.20	2329.90	2331.45	2349.67	112928	2653.44	10466	38317	33.93
APLLTD	EQ	21-Aug-2020	981.30	992.10	1020.00	992.10	1001.90	999.40	1006.48	579746	5835.02	24460	346807	59.82
APOLLO	EQ	21-Aug-2020	127.30	129.70	129.70	125.40	126.05	126.70	127.75	108230	138.27	2403	66071	61.05
APOLLOHOSP	EQ	21-Aug-2020	1693.20	1715.00	1749.00	1665.65	1683.70	1677.50	1716.10	1091794	18736.24	42483	185497	16.99
APOLLOPIPE	EQ	21-Aug-2020	412.40	415.00	443.55	412.40	431.00	432.65	434.53	67307	292.47	4686	31216	46.38
APOLLOTYRE	EQ	21-Aug-2020	128.75	130.00	132.90	129.50	132.00	131.25	131.44	9354350	12295.47	44010	2839839	30.36
APOLSINHOT	EQ	21-Aug-2020	636.60	629.00	636.00	610.00	612.00	619.20	624.55	3708	23.16	345	2101	56.66
APTECHT	EQ	21-Aug-2020	122.10	123.00	133.80	120.50	129.95	130.55	128.50	2505393	3219.42	28361	571729	22.82
ARCHIDPLY	EQ	21-Aug-2020	27.85	28.00	29.35	27.85	28.40	28.40	28.62	56699	16.23	557	25914	45.70
ARCHIES	EQ	21-Aug-2020	12.65	13.10	13.25	12.50	13.20	13.05	12.92	113690	14.68	395	87210	76.71
ARCOTECH	BE	21-Aug-2020	3.20	3.30	3.35	3.05	3.25	3.20	3.16	110147	3.49	227	-	-
ARENTERP	EQ	21-Aug-2020	11.15	11.15	11.80	10.65	11.80	11.25	11.42	4023	0.46	14	1023	25.43
ARIES	EQ	21-Aug-2020	81.25	81.65	85.30	81.10	84.45	84.40	84.54	128523	108.66	1164	86846	67.57
ARIHANT	EQ	21-Aug-2020	17.65	17.65	19.40	17.65	19.40	19.40	19.16	16820	3.22	117	9265	55.08
ARIHANTSUP	EQ	21-Aug-2020	21.10	21.95	22.15	21.50	21.50	21.65	21.81	53198	11.60	283	43052	80.93
ARMANFIN	EQ	21-Aug-2020	484.40	490.00	494.55	480.00	491.30	489.00	486.55	9988	48.60	570	5995	60.02
AROGRANITE	EQ	21-Aug-2020	33.10	32.50	32.50	30.05	30.40	30.30	30.68	128725	39.49	976	81410	63.24
ARROWGREEN	EQ	21-Aug-2020	46.35	48.35	48.35	45.00	47.50	47.20	46.53	6501	3.03	156	4683	72.04
ARSHIYA	EQ	21-Aug-2020	10.60	10.60	10.60	10.25	10.40	10.35	10.39	44726	4.65	153	34082	76.20
ARSSINFRA	EQ	21-Aug-2020	13.75	13.75	14.30	13.55	13.70	13.85	13.86	16548	2.29	77	14747	89.12
ARTEMISMED	EQ	21-Aug-2020	167.50	165.05	169.60	165.05	169.00	168.95	167.53	3548	5.94	104	2686	75.70
ARVIND	EQ	21-Aug-2020	36.40	36.85	37.20	35.70	36.15	36.05	36.46	3918996	1428.97	10652	1405289	35.86
ARVINDFASN	EQ	21-Aug-2020	146.60	153.90	153.90	153.90	153.90	153.90	153.90	95180	146.48	689	95180	100.00
ARVSMART	EQ	21-Aug-2020	106.75	106.25	108.50	103.25	104.00	104.50	106.45	203756	216.90	3552	86202	42.31
ASAHIINDIA	EQ	21-Aug-2020	201.85	204.25	242.20	204.20	234.70	235.25	233.71	1094025	2556.84	21003	200585	18.33
ASAHISONG	EQ	21-Aug-2020	212.90	217.00	222.00	212.20	214.40	214.00	216.68	59693	129.34	2722	19077	31.96
ASAL	EQ	21-Aug-2020	20.45	20.55	21.45	20.10	21.45	21.40	20.99	26136	5.49	267	20609	78.85
ASALCBR	EQ	21-Aug-2020	262.50	265.40	281.80	263.80	272.00	274.10	274.49	314006	861.92	7784	165948	52.85
ASHAPURMIN	EQ	21-Aug-2020	50.60	53.10	53.10	53.10	53.10	53.10	53.10	41420	21.99	109	41420	100.00
ASHIANA	EQ	21-Aug-2020	84.05	84.40	84.90	80.15	81.45	81.15	82.55	93736	77.38	1121	67687	72.21
ASHIMASYN	EQ	21-Aug-2020	6.75	6.75	7.00	6.45	6.60	6.50	6.60	36622	2.42	166	29181	79.68
ASHOKA	EQ	21-Aug-2020	71.90	72.90	73.20	68.10	69.85	69.90	71.28	2113159	1506.26	11500	939075	44.44
ASHOKLEY	EQ	21-Aug-2020	71.30	71.95	72.55	68.90	69.10	69.35	70.62	50663132	35780.65	123532	10369777	20.47
ASIANHOTNR	EQ	21-Aug-2020	63.00	64.70	66.00	61.20	63.90	63.95	63.92	176939	113.10	428	164702	93.08
ASIANPAINT	EQ	21-Aug-2020	1874.90	1887.90	1973.25	1880.75	1957.90	1958.00	1934.19	5688305	110022.61	159326	891052	15.66
ASIANTILES	EQ	21-Aug-2020	234.45	235.10	241.70	235.10	238.50	239.60	237.78	333871	793.89	3878	32443	9.72
ASPINWALL	EQ	21-Aug-2020	166.25	174.90	174.95	160.00	161.50	161.50	164.81	6337	10.44	314	4352	68.68
ASTEC	EQ	21-Aug-2020	1253.25	1310.00	1367.00	1234.95	1245.00	1251.70	1311.26	549742	7208.55	25510	149749	27.24
ASTERDM	EQ	21-Aug-2020	140.15	141.50	143.10	138.00	139.40	139.85	140.57	258134	362.86	3784	151076	58.53
ASTRAL	EQ	21-Aug-2020	1136.65	1141.00	1248.00	1141.00	1244.00	1238.80	1219.31	683754	8337.08	46785	289659	42.36
ASTRAMICRO	EQ	21-Aug-2020	125.35	126.30	127.60	124.85	126.50	126.70	126.25	808537	1020.78	5793	457470	56.58
ASTRAZEN	EQ	21-Aug-2020	3350.55	3359.00	3375.00	3339.10	3360.00	3356.15	3359.76	14435	484.98	2478	7103	49.21
ASTRON	EQ	21-Aug-2020	43.05	43.45	45.05	43.45	44.40	43.95	44.42	94688	42.06	1204	67232	71.00
ATFL	EQ	21-Aug-2020	643.55	648.00	650.00	642.45	648.95	644.15	647.42	10909	70.63	1278	6692	61.34
ATLANTA	EQ	21-Aug-2020	9.20	9.60	9.60	9.00	9.15	9.05	9.23	45590	4.21	173	31130	68.28
ATLASCYCLE	BE	21-Aug-2020	44.55	44.50	44.95	42.50	44.50	44.35	44.02	9676	4.26	106	-	-
ATUL	EQ	21-Aug-2020	5752.55	5794.00	5870.00	5613.25	5700.00	5697.50	5750.77	57664	3316.12	10097	26454	45.88
ATULAUTO	EQ	21-Aug-2020	178.60	181.00	184.00	177.00	178.40	178.30	180.57	174497	315.08	3003	106705	61.15
AUBANK	EQ	21-Aug-2020	725.90	731.00	736.00	720.00	726.00	723.40	729.83	177858	1298.06	7558	95870	53.90
AURIONPRO	EQ	21-Aug-2020	72.80	76.35	76.40	74.35	76.40	76.40	76.37	11423	8.72	79	11423	100.00
AUROPHARMA	EQ	21-Aug-2020	857.50	863.05	870.00	851.10	857.80	856.15	859.60	2292116	19702.92	50968	817608	35.67
AUSOMENT	EQ	21-Aug-2020	40.00	43.25	46.80	36.80	41.50	41.50	43.17	146330	63.17	1362	66274	45.29
AUTOAXLES	EQ	21-Aug-2020	714.10	724.85	735.00	707.00	710.00	710.30	717.34	39302	281.93	2251	15781	40.15
AUTOIND	EQ	21-Aug-2020	32.15	30.55	30.55	30.55	30.55	30.55	30.55	24673	7.54	129	24673	100.00
AUTOLITIND	EQ	21-Aug-2020	21.25	21.60	22.35	21.30	21.35	21.45	21.60	21992	4.75	152	14299	65.02
AVADHSUGAR	EQ	21-Aug-2020	186.70	188.25	199.90	186.00	196.00	196.90	194.84	224028	436.49	3943	85968	38.37
AVANTIFEED	EQ	21-Aug-2020	515.40	518.70	522.90	510.10	515.00	515.35	515.87	532796	2748.52	13044	202989	38.10
AVTNPL	EQ	21-Aug-2020	43.70	43.95	44.60	43.65	43.75	43.90	44.13	130051	57.39	776	93953	72.24
AXISBANK	EQ	21-Aug-2020	434.95	440.00	444.85	436.25	442.20	440.45	440.01	25088216	110391.10	144736	10068085	40.13
AXISCADES	EQ	21-Aug-2020	64.60	66.40	67.80	64.90	67.80	67.80	67.22	164292	110.44	1177	80524	49.01
AXISGOLD	EQ	21-Aug-2020	45.45	49.50	49.50	45.60	46.00	46.00	45.84	171618	78.67	967	95145	55.44
AXISNIFTY	EQ	21-Aug-2020	116.87	117.00	117.60	116.87	117.29	116.94	117.12	2760	3.23	228	2411	87.36
AYMSYNTEX	EQ	21-Aug-2020	27.60	28.45	28.55	27.10	28.00	27.85	28.10	18913	5.31	266	15537	82.15
BABAFOOD	SM	21-Aug-2020	69.00	70.00	70.00	70.00	70.00	70.00	70.00	6000	4.20	3	6000	100.00
BAGFILMS	EQ	21-Aug-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.52	156900	3.95	159	135275	86.22
BAJAJ-AUTO	EQ	21-Aug-2020	3036.95	3062.00	3075.00	3038.00	3056.55	3053.15	3057.15	395723	12097.86	26371	57054	14.42
BAJAJCON	EQ	21-Aug-2020	180.35	181.95	186.00	181.05	183.40	183.65	183.99	867278	1595.72	8156	328290	37.85
BAJAJELEC	EQ	21-Aug-2020	464.85	469.80	479.30	466.00	473.10	472.75	474.85	259796	1233.65	7563	59336	22.84
BAJAJFINSV	EQ	21-Aug-2020	6289.45	6346.10	6366.00	6260.05	6285.00	6282.40	6320.41	303240	19166.02	24581	34420	11.35
BAJAJHIND	EQ	21-Aug-2020	6.00	6.00	6.35	6.00	6.30	6.25	6.17	7293391	450.34	4821	3264448	44.76
BAJAJHLDNG	EQ	21-Aug-2020	2614.80	2639.70	2693.00	2625.05	2675.00	2648.70	2646.95	172465	4565.06	7584	113193	65.63
BAJFINANCE	EQ	21-Aug-2020	3393.80	3430.00	3440.00	3380.00	3390.00	3389.30	3414.38	2627381	89708.66	89362	238514	9.08
BALAJITELE	EQ	21-Aug-2020	84.95	86.00	87.30	83.80	84.65	84.80	85.73	182870	156.77	1965	87873	48.05
BALAMINES	EQ	21-Aug-2020	818.80	819.00	880.00	808.80	867.00	863.80	852.50	787729	6715.36	24324	208486	26.47
BALAXI	BE	21-Aug-2020	316.35	300.55	332.15	300.55	332.15	332.15	302.72	12321	37.30	254	-	-
BALKRISHNA	EQ	21-Aug-2020	14.35	14.50	15.05	14.00	15.00	15.00	14.74	30147	4.44	166	15155	50.27
BALKRISIND	EQ	21-Aug-2020	1388.40	1394.95	1415.00	1361.20	1368.00	1367.10	1391.55	488569	6798.68	18653	99712	20.41
BALLARPUR	BE	21-Aug-2020	2.00	1.90	1.90	1.90	1.90	1.90	1.90	1336972	25.40	938	-	-
BALMLAWRIE	EQ	21-Aug-2020	115.15	115.75	118.35	115.75	116.80	116.55	117.17	284555	333.42	3431	189167	66.48
BALPHARMA	EQ	21-Aug-2020	48.50	48.50	49.20	48.05	48.55	48.25	48.53	20331	9.87	273	14914	73.36
BALRAMCHIN	EQ	21-Aug-2020	147.85	148.75	159.65	147.95	157.80	158.35	155.98	4911454	7661.02	38501	2018144	41.09
BANARBEADS	EQ	21-Aug-2020	64.40	66.90	69.90	59.00	61.00	60.05	64.25	217595	139.81	3445	80518	37.00
BANARISUG	EQ	21-Aug-2020	1301.50	1300.05	1330.00	1300.00	1305.00	1313.10	1311.10	2137	28.02	210	1497	70.05
BANCOINDIA	EQ	21-Aug-2020	93.40	94.10	98.00	93.70	96.90	97.05	96.13	568378	546.40	5082	318573	56.05
BANDHANBNK	EQ	21-Aug-2020	288.60	292.50	297.90	290.60	292.00	292.10	294.46	18385472	54137.13	167908	7287336	39.64
BANG	EQ	21-Aug-2020	17.45	17.95	18.35	17.50	18.10	17.95	18.00	7570	1.36	55	6175	81.57
BANKA	SM	21-Aug-2020	98.75	94.00	98.00	94.00	98.00	98.00	94.81	6000	5.69	5	4800	80.00
BANKBARODA	EQ	21-Aug-2020	47.45	47.95	48.85	47.70	48.30	48.35	48.26	22911875	11057.95	44030	7752558	33.84
BANKBEES	EQ	21-Aug-2020	221.14	225.20	225.20	221.25	224.19	223.95	223.88	423462	948.03	4253	207157	48.92
BANKINDIA	EQ	21-Aug-2020	48.00	48.90	49.00	48.00	48.10	48.20	48.46	2415443	1170.45	6977	764463	31.65
BANSWRAS	EQ	21-Aug-2020	73.65	70.55	77.00	70.55	73.25	73.75	74.97	60661	45.48	915	40314	66.46
BARTRONICS	BZ	21-Aug-2020	2.30	2.30	2.40	2.20	2.20	2.30	2.34	21390	0.50	34	-	-
BASF	EQ	21-Aug-2020	1349.90	1356.65	1619.85	1351.40	1619.85	1619.85	1558.17	649229	10116.10	18283	367074	56.54
BASML	EQ	21-Aug-2020	93.00	94.90	101.90	92.00	99.00	98.35	97.15	19804	19.24	507	12302	62.12
BATAINDIA	EQ	21-Aug-2020	1286.55	1295.90	1324.70	1290.05	1307.15	1306.35	1311.95	1669945	21908.87	53238	498446	29.85
BAYERCROP	EQ	21-Aug-2020	5996.95	6022.00	6049.00	5870.30	5900.00	5886.90	5955.93	43684	2601.79	9329	26904	61.59
BBL	EQ	21-Aug-2020	868.25	870.00	898.25	860.40	868.00	867.95	877.17	32034	280.99	2664	12476	38.95
BBTC	EQ	21-Aug-2020	1441.20	1453.85	1508.75	1445.15	1463.00	1462.70	1478.86	306548	4533.42	14986	60780	19.83
BBTCL	SM	21-Aug-2020	38.50	40.00	40.00	40.00	40.00	40.00	40.00	3000	1.20	1	3000	100.00
BCG	EQ	21-Aug-2020	7.20	7.45	7.50	7.20	7.35	7.30	7.32	1140728	83.54	1231	840984	73.72
BCP	EQ	21-Aug-2020	5.00	5.00	5.10	4.80	5.10	5.00	4.95	145456	7.21	263	106436	73.17
BDL	EQ	21-Aug-2020	434.75	435.50	449.40	435.50	437.50	437.35	441.80	802042	3543.42	20157	169439	21.13
BEARDSELL	EQ	21-Aug-2020	7.40	7.65	7.65	7.30	7.55	7.55	7.48	10019	0.75	39	9454	94.36
BEDMUTHA	EQ	21-Aug-2020	15.10	14.95	15.45	14.55	15.30	15.30	15.04	2546	0.38	16	2542	99.84
BEL	EQ	21-Aug-2020	111.90	112.50	113.50	110.80	111.80	112.10	112.13	9850477	11044.89	32275	2677893	27.19
BEML	EQ	21-Aug-2020	721.95	724.00	738.40	715.00	717.55	718.65	729.12	872028	6358.13	20252	129530	14.85
BEPL	EQ	21-Aug-2020	53.65	55.10	64.35	54.80	64.35	64.35	61.90	7760887	4803.70	25722	2455642	31.64
BERGEPAINT	EQ	21-Aug-2020	555.30	558.00	569.85	556.35	568.00	566.80	565.37	2090202	11817.44	37527	269058	12.87
BETA	SM	21-Aug-2020	87.00	86.20	88.95	86.00	86.00	86.05	86.58	4800	4.16	6	3200	66.67
BFINVEST	EQ	21-Aug-2020	307.45	309.30	329.00	308.60	321.00	320.90	321.04	165255	530.53	6406	47038	28.46
BFUTILITIE	EQ	21-Aug-2020	246.65	248.10	271.30	248.10	271.30	269.35	264.47	1239027	3276.82	19297	341170	27.54
BGRENERGY	EQ	21-Aug-2020	44.30	45.65	45.65	44.00	44.00	44.20	44.61	95789	42.74	872	60072	62.71
BHAGERIA	EQ	21-Aug-2020	136.20	135.50	143.55	135.50	138.00	138.40	140.43	136283	191.38	2842	72771	53.40
BHAGYANGR	EQ	21-Aug-2020	16.95	17.00	17.70	17.00	17.50	17.45	17.41	11169	1.94	60	8039	71.98
BHAGYAPROP	EQ	21-Aug-2020	22.05	21.95	22.40	21.70	22.35	22.05	22.12	3193	0.71	56	2762	86.50
BHANDARI	EQ	21-Aug-2020	1.30	1.30	1.35	1.25	1.35	1.35	1.32	158188	2.09	214	96485	60.99
BHARATFORG	EQ	21-Aug-2020	490.55	494.90	497.80	488.55	488.75	489.80	492.14	2703551	13305.25	42358	1378438	50.99
BHARATGEAR	EQ	21-Aug-2020	58.55	59.00	60.00	57.00	58.00	57.65	57.62	16871	9.72	239	12245	72.58
BHARATRAS	EQ	21-Aug-2020	9803.70	9900.00	9939.75	9701.00	9770.00	9755.80	9796.05	7286	713.74	2733	3018	41.42
BHARATWIRE	EQ	21-Aug-2020	24.50	24.40	25.60	24.30	25.30	25.30	25.12	36203	9.09	390	27379	75.63
BHARTIARTL	EQ	21-Aug-2020	525.55	529.80	529.80	516.00	519.00	520.25	521.89	21835588	113958.54	205334	8336609	38.18
BHEL	EQ	21-Aug-2020	38.50	39.45	41.95	39.20	40.80	40.65	41.01	179883499	73778.81	213898	40604136	22.57
BIGBLOC	BE	21-Aug-2020	42.60	44.70	44.70	43.00	43.00	43.05	43.96	2544	1.12	29	-	-
BIL	EQ	21-Aug-2020	176.40	178.15	185.20	170.00	183.00	184.85	181.35	49232	89.28	389	45443	92.30
BILENERGY	EQ	21-Aug-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	1658912	16.69	616	1210891	72.99
BINDALAGRO	EQ	21-Aug-2020	12.15	12.75	12.75	12.20	12.75	12.75	12.67	61326	7.77	122	52553	85.69
BIOCON	EQ	21-Aug-2020	394.15	397.00	398.15	392.55	395.35	394.05	395.05	2233107	8821.94	27461	707683	31.69
BIOFILCHEM	BE	21-Aug-2020	36.10	37.90	37.90	37.90	37.90	37.90	37.90	22075	8.37	138	-	-
BIRLACABLE	EQ	21-Aug-2020	62.85	64.00	64.00	60.00	60.05	60.40	61.31	247070	151.49	1844	150304	60.83
BIRLACORPN	EQ	21-Aug-2020	592.95	598.90	600.00	592.10	595.50	594.30	595.39	131264	781.54	6379	74814	57.00
BIRLAMONEY	EQ	21-Aug-2020	39.65	39.80	40.85	39.55	39.75	39.80	40.22	236096	94.96	1596	135871	57.55
BIRLATYRE	EQ	21-Aug-2020	22.85	23.00	23.50	22.90	23.20	23.10	23.15	406107	94.01	2205	264751	65.19
BKMINDST	EQ	21-Aug-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.02	154781	1.58	76	122246	78.98
BLBLIMITED	EQ	21-Aug-2020	4.70	4.80	4.85	4.55	4.80	4.80	4.80	16189	0.78	46	12940	79.93
BLISSGVS	EQ	21-Aug-2020	132.65	132.35	143.50	126.15	140.40	140.30	136.33	2471329	3369.15	17290	663746	26.86
BLKASHYAP	BE	21-Aug-2020	6.15	6.40	6.45	6.20	6.45	6.45	6.39	326150	20.84	253	-	-
BLS	EQ	21-Aug-2020	121.95	124.00	124.00	119.05	122.40	122.35	121.16	95808	116.08	1034	56051	58.50
BLUEDART	EQ	21-Aug-2020	1912.65	1924.00	2050.00	1920.00	2014.70	2003.85	2006.25	120916	2425.87	10669	42664	35.28
BLUESTARCO	EQ	21-Aug-2020	552.85	556.10	560.00	550.00	555.70	554.90	555.00	165902	920.75	4512	125901	75.89
BODALCHEM	EQ	21-Aug-2020	74.10	74.75	76.40	73.65	74.00	74.30	75.19	708449	532.72	4219	283894	40.07
BOHRA	SM	21-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	8000	0.16	3	8000	100.00
BOMDYEING	EQ	21-Aug-2020	71.25	71.80	73.15	71.00	71.25	71.20	72.07	2298253	1656.29	10640	692826	30.15
BOROLTD	BE	21-Aug-2020	158.95	162.00	166.85	157.55	166.00	166.85	164.96	165086	272.32	868	-	-
BORORENEW	EQ	21-Aug-2020	81.95	82.45	86.00	80.10	83.30	83.30	84.78	585165	496.13	3600	197283	33.71
BOSCHLTD	EQ	21-Aug-2020	13758.10	13849.00	14380.00	13751.55	14300.00	14196.75	14143.41	85026	12025.57	20157	15418	18.13
BPCL	EQ	21-Aug-2020	412.45	419.00	419.00	408.25	410.90	410.10	414.18	8564067	35471.07	78361	1970809	23.01
BPL	EQ	21-Aug-2020	22.00	22.70	23.10	21.60	22.75	22.85	22.75	156432	35.59	745	111772	71.45
BRFL	EQ	21-Aug-2020	10.55	11.05	11.05	11.05	11.05	11.05	11.05	41977	4.64	81	41977	100.00
BRIGADE	EQ	21-Aug-2020	164.00	165.00	173.90	165.00	171.10	171.65	170.55	860502	1467.58	13312	418618	48.65
BRIGHT	SM	21-Aug-2020	8.75	8.75	9.15	8.35	9.15	9.15	9.06	105000	9.52	27	96000	91.43
BRITANNIA	EQ	21-Aug-2020	3868.10	3896.00	3912.00	3865.05	3895.00	3882.75	3882.47	401007	15568.99	25668	166381	41.49
BRITANNIA	N2	21-Aug-2020	31.35	31.11	31.85	31.11	31.28	31.33	31.36	11624	3.65	114	11371	97.82
BRNL	EQ	21-Aug-2020	35.80	35.60	36.15	35.55	35.80	35.75	35.95	47947	17.24	267	38868	81.06
BROOKS	EQ	21-Aug-2020	42.45	43.45	44.10	41.10	43.25	43.50	43.36	57981	25.14	699	40892	70.53
BSE	EQ	21-Aug-2020	489.95	492.10	494.70	490.00	490.00	490.50	492.40	139857	688.66	5820	74428	53.22
BSELINFRA	EQ	21-Aug-2020	1.25	1.25	1.25	1.20	1.20	1.20	1.20	108866	1.31	94	100837	92.62
BSHSL	SM	21-Aug-2020	117.70	122.00	123.00	122.00	123.00	123.00	122.50	2400	2.94	2	1200	50.00
BSL	EQ	21-Aug-2020	25.65	25.65	27.70	25.30	26.20	26.25	26.50	18517	4.91	185	12144	65.58
BSLGOLDETF	EQ	21-Aug-2020	4820.30	4831.10	4878.00	4800.00	4803.00	4807.00	4825.03	357	17.23	77	260	72.83
BSLNIFTY	EQ	21-Aug-2020	121.62	124.30	124.96	121.60	124.75	123.14	122.94	451	0.55	21	218	48.34
BSOFT	EQ	21-Aug-2020	172.45	173.30	176.35	164.00	172.80	173.20	170.99	3879265	6633.00	44310	1079963	27.84
BURNPUR	EQ	21-Aug-2020	1.50	1.50	1.55	1.45	1.50	1.50	1.49	111428	1.66	103	83999	75.38
BUTTERFLY	EQ	21-Aug-2020	172.50	172.50	207.00	171.50	207.00	207.00	192.27	844233	1623.25	14061	308202	36.51
BVCL	BE	21-Aug-2020	14.95	15.65	15.65	14.25	14.70	15.60	15.49	7998	1.24	45	-	-
BYKE	EQ	21-Aug-2020	15.50	15.50	15.70	15.25	15.60	15.50	15.51	78078	12.11	277	66642	85.35
CADILAHC	EQ	21-Aug-2020	398.45	400.30	404.00	396.35	401.40	400.65	400.21	3722556	14898.05	38731	1189431	31.95
CADSYS	SM	21-Aug-2020	25.00	23.95	26.25	23.95	26.25	26.25	25.62	20000	5.12	8	14000	70.00
CALSOFT	EQ	21-Aug-2020	8.65	8.90	8.90	8.40	8.80	8.80	8.71	30343	2.64	89	27858	91.81
CAMLINFINE	EQ	21-Aug-2020	85.50	87.90	89.75	85.65	89.75	89.75	88.39	698868	617.73	3653	494061	70.69
CANBK	EQ	21-Aug-2020	104.00	105.45	106.35	103.90	104.05	104.30	105.26	4810317	5063.14	21120	1299698	27.02
CANDC	BZ	21-Aug-2020	2.60	2.60	2.70	2.60	2.70	2.70	2.70	10101	0.27	13	-	-
CANFINHOME	EQ	21-Aug-2020	366.85	370.00	376.00	369.45	372.50	371.15	373.65	373993	1397.41	8964	177663	47.50
CANTABIL	EQ	21-Aug-2020	314.20	312.00	316.00	301.00	303.50	303.05	310.48	166985	518.45	3627	66939	40.09
CAPACITE	EQ	21-Aug-2020	147.95	149.95	153.80	142.50	143.20	144.50	146.92	170475	250.47	3353	95104	55.79
CAPLIPOINT	EQ	21-Aug-2020	527.90	532.70	548.40	526.00	535.60	536.10	537.40	486611	2615.04	14818	171935	35.33
CAPTRUST	EQ	21-Aug-2020	68.40	69.85	74.50	66.40	68.85	68.70	68.69	32169	22.10	724	19168	59.59
CARBORUNIV	EQ	21-Aug-2020	267.05	273.00	293.75	271.10	281.00	280.35	284.84	1773482	5051.50	22764	496831	28.01
CAREERP	EQ	21-Aug-2020	141.45	141.90	146.80	140.45	141.30	142.15	143.01	149169	213.33	2456	75132	50.37
CARERATING	EQ	21-Aug-2020	413.20	416.95	423.90	410.90	418.00	419.10	418.24	112331	469.81	4406	61806	55.02
CASTROLIND	EQ	21-Aug-2020	123.05	123.55	124.50	123.00	123.15	123.20	123.75	597543	739.44	6983	378200	63.29
CCHHL	EQ	21-Aug-2020	3.15	3.25	3.25	3.10	3.15	3.10	3.14	33385	1.05	74	26871	80.49
CCL	EQ	21-Aug-2020	268.40	267.85	280.00	267.00	279.80	275.25	273.05	360624	984.67	6477	240932	66.81
CDSL	EQ	21-Aug-2020	371.80	374.00	381.50	372.50	376.80	378.10	377.64	933321	3524.56	16414	479950	51.42
CEATLTD	EQ	21-Aug-2020	874.55	876.00	897.75	865.00	866.80	868.35	872.56	748077	6527.44	10968	589323	78.78
CEBBCO	EQ	21-Aug-2020	14.95	15.00	15.70	14.50	14.50	14.60	14.93	60753	9.07	349	42315	69.65
CELEBRITY	EQ	21-Aug-2020	4.60	4.60	4.75	4.55	4.65	4.60	4.61	59910	2.76	140	53014	88.49
CENTENKA	EQ	21-Aug-2020	192.30	196.00	196.90	185.65	188.00	186.60	188.97	173830	328.48	4624	90434	52.02
CENTEXT	EQ	21-Aug-2020	4.25	4.30	4.35	4.15	4.35	4.25	4.28	101541	4.35	167	68871	67.83
CENTRALBK	EQ	21-Aug-2020	17.70	17.80	18.40	17.80	17.85	17.85	18.04	2705798	488.26	4835	1091298	40.33
CENTRUM	EQ	21-Aug-2020	14.30	14.30	14.40	13.15	14.30	14.15	14.01	720917	101.01	1339	350559	48.63
CENTUM	EQ	21-Aug-2020	366.70	376.40	391.00	368.00	377.00	375.25	378.81	28049	106.25	1515	16314	58.16
CENTURYPLY	EQ	21-Aug-2020	138.60	139.25	143.70	139.05	142.15	141.95	141.59	972724	1377.32	11024	501232	51.53
CENTURYTEX	EQ	21-Aug-2020	338.55	343.15	349.40	336.10	339.15	340.90	342.78	2143521	7347.64	31347	627571	29.28
CERA	EQ	21-Aug-2020	2436.25	2448.00	2500.00	2440.00	2455.00	2455.85	2471.04	6690	165.31	1153	3436	51.36
CEREBRAINT	EQ	21-Aug-2020	30.10	31.60	31.60	29.15	30.45	30.65	30.61	578107	176.98	1017	416986	72.13
CESC	EQ	21-Aug-2020	633.75	638.00	649.00	633.00	635.00	636.55	642.26	640566	4114.13	16174	147402	23.01
CESCVENT	EQ	21-Aug-2020	230.45	232.65	249.00	230.50	247.90	245.90	242.28	257750	624.47	5751	150291	58.31
CGCL	EQ	21-Aug-2020	202.70	202.95	206.85	201.05	201.05	203.80	203.29	63869	129.84	1990	19654	30.77
CGPOWER	EQ	21-Aug-2020	16.05	16.85	16.85	16.85	16.85	16.85	16.85	11040819	1860.38	675	10740819	97.28
CHALET	EQ	21-Aug-2020	151.65	155.80	165.90	155.05	160.30	160.50	162.13	1142706	1852.64	14332	533270	46.67
CHAMBLFERT	EQ	21-Aug-2020	149.80	151.00	153.80	150.60	152.50	152.25	151.84	1053346	1599.45	13132	510778	48.49
CHEMBOND	EQ	21-Aug-2020	167.50	172.05	175.00	167.30	169.00	168.80	171.30	23619	40.46	1291	16775	71.02
CHEMFAB	EQ	21-Aug-2020	169.55	173.65	173.65	160.10	163.25	163.20	164.63	16612	27.35	710	9595	57.76
CHENNPETRO	EQ	21-Aug-2020	81.95	82.65	83.80	82.00	82.40	82.30	82.89	832239	689.82	5003	399686	48.03
CHOLAFIN	EQ	21-Aug-2020	226.70	229.80	231.00	223.20	227.00	227.35	226.79	8607419	19520.69	66302	1797352	20.88
CHOLAHLDNG	EQ	21-Aug-2020	399.85	400.00	405.00	397.25	402.00	402.55	401.49	20675	83.01	1168	14785	71.51
CHROMATIC	BE	21-Aug-2020	1.00	1.05	1.05	0.95	1.00	0.95	0.97	114776	1.12	49	-	-
CIGNITITEC	EQ	21-Aug-2020	320.25	325.00	330.00	317.50	320.00	319.95	325.18	129135	419.92	3831	76979	59.61
CIMMCO	EQ	21-Aug-2020	28.40	28.60	29.35	27.00	27.25	27.20	28.00	243877	68.29	1262	145983	59.86
CINELINE	EQ	21-Aug-2020	29.35	29.65	29.75	28.50	28.95	28.90	29.03	78476	22.78	399	47917	61.06
CINEVISTA	EQ	21-Aug-2020	7.75	7.75	7.75	7.40	7.40	7.40	7.50	34568	2.59	135	33266	96.23
CIPLA	EQ	21-Aug-2020	762.70	768.85	770.60	759.05	761.30	760.75	764.69	4700989	35947.99	68422	1053835	22.42
CKFSL	BZ	21-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.71	55917	0.40	58	-	-
CKPLEISURE	SM	21-Aug-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	24000	0.83	6	24000	100.00
CLEDUCATE	EQ	21-Aug-2020	45.70	46.50	50.05	42.70	47.70	47.60	46.74	65139	30.45	513	38611	59.27
CLNINDIA	EQ	21-Aug-2020	387.15	390.00	404.00	385.00	397.70	397.20	397.18	315827	1254.40	8316	116955	37.03
CMICABLES	EQ	21-Aug-2020	40.15	42.15	44.15	41.50	44.15	44.15	43.40	180939	78.52	1095	126564	69.95
CMMIPL	SM	21-Aug-2020	3.20	3.20	3.35	3.20	3.35	3.35	3.28	6000	0.20	2	6000	100.00
CNOVAPETRO	EQ	21-Aug-2020	6.15	6.05	6.45	6.00	6.10	6.10	6.13	651	0.04	10	601	92.32
COALINDIA	EQ	21-Aug-2020	138.50	139.50	141.80	139.00	139.85	139.50	140.48	18104029	25433.15	92436	3910535	21.60
COCHINSHIP	EQ	21-Aug-2020	341.70	345.00	364.90	345.00	361.55	359.80	357.93	1135367	4063.87	19872	426880	37.60
COFORGE	EQ	21-Aug-2020	2002.50	2009.95	2019.40	1974.15	1986.00	1984.60	2001.23	126598	2533.52	6214	52479	41.45
COLPAL	EQ	21-Aug-2020	1430.00	1440.00	1440.00	1405.10	1411.00	1410.65	1418.82	675974	9590.87	21898	331256	49.00
COMPINFO	EQ	21-Aug-2020	12.70	13.30	13.30	12.30	12.70	12.55	12.64	196864	24.89	311	105060	53.37
COMPUSOFT	EQ	21-Aug-2020	8.15	8.30	8.50	8.05	8.30	8.15	8.26	62965	5.20	318	41303	65.60
CONCOR	EQ	21-Aug-2020	392.95	394.90	398.50	392.20	394.25	394.15	395.25	1376379	5440.09	22771	499590	36.30
CONFIPET	EQ	21-Aug-2020	20.35	20.65	20.70	20.15	20.40	20.50	20.45	273536	55.95	855	212387	77.64
CONSOFINVT	EQ	21-Aug-2020	36.40	36.00	37.70	34.90	36.00	36.00	36.55	5137	1.88	63	2273	44.25
CONTI	SM	21-Aug-2020	7.20	6.90	6.90	6.90	6.90	6.90	6.90	3333	0.23	1	3333	100.00
CONTROLPR	EQ	21-Aug-2020	251.95	252.00	256.80	242.00	247.10	243.55	249.16	28392	70.74	1541	14973	52.74
CORALFINAC	EQ	21-Aug-2020	20.25	20.25	21.25	20.00	21.25	21.25	20.82	33703	7.02	172	28303	83.98
CORDSCABLE	EQ	21-Aug-2020	45.05	45.00	47.00	45.00	45.75	46.00	46.25	100927	46.68	960	61169	60.61
COROMANDEL	EQ	21-Aug-2020	760.30	770.60	802.00	762.25	792.00	795.95	790.66	897969	7099.88	32439	462383	51.49
COSMOFILMS	EQ	21-Aug-2020	479.85	486.00	488.00	455.60	457.00	458.55	467.68	446770	2089.48	10319	213853	47.87
COUNCODOS	EQ	21-Aug-2020	1.35	1.40	1.40	1.25	1.30	1.30	1.31	61014	0.80	2421	43533	71.35
COX&KINGS	BZ	21-Aug-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.48	597809	8.85	267	-	-
CPSEETF	EQ	21-Aug-2020	18.98	19.20	19.51	18.88	19.37	19.30	19.37	3968512	768.77	5295	3348172	84.37
CREATIVE	EQ	21-Aug-2020	114.20	114.20	119.90	110.40	119.90	119.70	117.13	27217	31.88	210	4291	15.77
CREATIVEYE	EQ	21-Aug-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	6400	0.11	6	6400	100.00
CREDITACC	EQ	21-Aug-2020	611.55	611.50	617.55	585.00	591.20	588.95	598.67	71693	429.20	6992	43996	61.37
CREST	EQ	21-Aug-2020	83.60	85.85	96.70	81.65	92.60	93.75	91.51	125276	114.64	2089	40727	32.51
CRISIL	EQ	21-Aug-2020	1795.65	1800.00	1839.10	1780.00	1797.45	1788.20	1818.32	32436	589.79	4282	18206	56.13
CROMPTON	EQ	21-Aug-2020	263.90	264.20	266.80	261.35	264.00	264.00	264.22	327090	864.23	12805	215510	65.89
CSBBANK	EQ	21-Aug-2020	223.90	222.70	224.80	213.00	215.35	214.65	219.21	308305	675.83	6106	115444	37.44
CTE	EQ	21-Aug-2020	28.55	29.95	29.95	27.60	28.55	28.65	29.25	48042	14.05	389	36333	75.63
CUB	EQ	21-Aug-2020	124.50	125.55	132.15	124.75	128.90	129.30	129.09	6487010	8373.92	67778	3756767	57.91
CUBEXTUB	EQ	21-Aug-2020	12.15	12.25	12.45	12.25	12.35	12.30	12.31	5173	0.64	39	4489	86.78
CUMMINSIND	EQ	21-Aug-2020	457.35	463.00	468.80	457.95	465.05	465.40	464.48	988098	4589.51	15639	240450	24.33
CUPID	EQ	21-Aug-2020	252.95	256.40	262.00	255.00	257.30	256.45	258.81	135231	349.99	3941	81256	60.09
CYBERTECH	EQ	21-Aug-2020	56.50	57.00	58.00	54.00	54.25	54.60	55.86	84700	47.31	1142	51658	60.99
CYIENT	EQ	21-Aug-2020	394.35	395.40	399.95	387.25	389.40	389.20	392.23	306146	1200.79	8479	155716	50.86
DAAWAT	EQ	21-Aug-2020	56.70	57.20	60.80	56.80	59.70	59.60	59.64	2858177	1704.63	12762	1281588	44.84
DABUR	EQ	21-Aug-2020	492.60	496.50	498.50	491.00	492.60	491.95	493.63	1911511	9435.86	51817	976021	51.06
DALBHARAT	EQ	21-Aug-2020	770.20	777.00	787.90	771.15	779.00	774.25	781.68	102605	802.04	6823	83198	81.09
DALMIASUG	EQ	21-Aug-2020	136.15	137.00	149.40	136.00	149.00	147.60	144.17	937352	1351.42	10237	392989	41.93
DAMODARIND	EQ	21-Aug-2020	26.30	26.35	27.95	26.35	27.00	27.10	27.26	4359	1.19	63	3662	84.01
DATAMATICS	EQ	21-Aug-2020	69.90	71.95	73.90	70.00	70.60	71.00	71.75	54637	39.20	655	37977	69.51
DBCORP	EQ	21-Aug-2020	80.80	81.20	82.00	78.50	79.40	79.70	80.09	384880	308.25	3644	235341	61.15
DBL	EQ	21-Aug-2020	405.15	408.35	414.00	402.45	405.00	405.10	408.32	743908	3037.55	16988	101962	13.71
DBREALTY	EQ	21-Aug-2020	7.45	7.45	7.50	7.35	7.40	7.45	7.42	161504	11.99	357	128791	79.74
DBSTOCKBRO	EQ	21-Aug-2020	10.75	10.25	11.00	10.25	11.00	11.00	10.65	3327	0.35	17	3097	93.09
DCAL	EQ	21-Aug-2020	194.65	196.80	201.30	192.10	193.60	193.80	196.57	467922	919.79	9350	239518	51.19
DCBBANK	EQ	21-Aug-2020	82.55	83.50	85.50	82.50	84.00	83.75	83.94	6246542	5243.24	15920	2775377	44.43
DCM	EQ	21-Aug-2020	19.95	20.00	20.40	19.60	20.25	20.05	20.05	13310	2.67	94	7653	57.50
DCMFINSERV	BE	21-Aug-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.19	7108	0.08	18	-	-
DCMNVL	EQ	21-Aug-2020	27.40	27.00	28.30	26.95	28.30	28.00	27.42	19280	5.29	256	12143	62.98
DCMSHRIRAM	EQ	21-Aug-2020	362.65	363.00	367.75	354.00	355.50	356.55	360.90	97480	351.80	5548	51873	53.21
DCW	EQ	21-Aug-2020	13.65	13.75	14.50	13.75	14.30	13.95	14.14	1174008	165.97	2310	749885	63.87
DECCANCE	EQ	21-Aug-2020	289.20	292.00	300.00	287.40	292.00	292.95	296.10	154949	458.80	3552	86679	55.94
DEEPAKFERT	EQ	21-Aug-2020	153.90	157.00	164.80	155.10	163.80	162.55	159.65	2260653	3609.19	20812	741265	32.79
DEEPAKNTR	EQ	21-Aug-2020	638.50	640.30	665.00	640.30	651.15	649.60	654.66	1532327	10031.56	39031	436198	28.47
DEEPIND	EQ	21-Aug-2020	82.15	84.50	89.90	80.10	87.10	86.95	86.11	1034960	891.22	7473	305949	29.56
DELTACORP	EQ	21-Aug-2020	121.50	122.50	123.00	118.55	119.25	119.10	121.06	1754413	2123.95	18904	835744	47.64
DELTAMAGNT	EQ	21-Aug-2020	21.45	21.45	21.70	20.70	21.50	21.15	21.28	22327	4.75	102	15926	71.33
DEN	EQ	21-Aug-2020	83.10	84.00	84.25	82.05	83.35	82.70	83.17	90716	75.45	1208	53411	58.88
DENORA	EQ	21-Aug-2020	234.20	237.80	245.05	230.30	234.00	234.35	236.61	18103	42.83	802	12379	68.38
DEVIT	SM	21-Aug-2020	108.50	108.65	108.65	106.00	106.00	106.00	107.33	3000	3.22	2	3000	100.00
DFMFOODS	EQ	21-Aug-2020	269.00	271.10	274.40	266.00	266.25	267.70	270.50	204723	553.77	5249	123669	60.41
DGCONTENT	EQ	21-Aug-2020	8.50	8.50	8.90	8.40	8.50	8.45	8.86	158385	14.03	159	158168	99.86
DHAMPURSUG	EQ	21-Aug-2020	139.55	140.00	149.45	139.30	147.50	147.45	145.08	2377082	3448.77	18932	856357	36.03
DHANBANK	EQ	21-Aug-2020	12.60	12.80	13.15	12.60	12.60	12.70	12.82	1345354	172.46	1749	659885	49.05
DHANUKA	EQ	21-Aug-2020	805.30	807.00	812.85	790.00	795.50	794.25	798.11	70619	563.62	3242	46393	65.69
DHARSUGAR	BE	21-Aug-2020	5.95	5.95	5.95	5.70	5.70	5.70	5.77	3679	0.21	14	-	-
DHFL	EQ	21-Aug-2020	14.80	15.50	15.50	14.35	15.05	15.05	15.14	3290366	498.22	5374	1652041	50.21
DHFL	N6	21-Aug-2020	319.00	319.00	319.00	319.00	319.00	319.00	319.00	21	0.07	1	21	100.00
DHFL	NC	21-Aug-2020	336.00	315.00	325.10	315.00	325.10	325.10	320.25	163	0.52	5	135	82.82
DHFL	NF	21-Aug-2020	400.00	480.00	480.00	380.00	440.00	434.34	402.56	86	0.35	8	86	100.00
DHFL	NN	21-Aug-2020	330.00	355.00	355.00	355.00	355.00	355.00	355.00	4	0.01	1	4	100.00
DHFL	NP	21-Aug-2020	340.00	340.00	340.00	340.00	340.00	340.00	340.00	340	1.16	8	340	100.00
DHFL	NQ	21-Aug-2020	332.66	329.99	330.00	315.00	330.00	329.99	327.87	452	1.48	16	416	92.04
DHFL	NS	21-Aug-2020	325.00	330.00	330.00	325.00	330.00	326.25	326.81	940	3.07	7	940	100.00
DHFL	NX	21-Aug-2020	313.00	330.00	330.00	330.00	330.00	330.00	330.00	30	0.10	1	30	100.00
DHFL	Y1	21-Aug-2020	332.70	332.00	332.00	332.00	332.00	332.00	332.00	1	0.00	1	1	100.00
DHUNINV	EQ	21-Aug-2020	265.35	265.50	268.05	254.10	259.00	256.90	262.20	6181	16.21	424	3812	61.67
DIAMONDYD	EQ	21-Aug-2020	591.25	599.00	600.05	585.15	591.00	589.15	593.20	14603	86.63	874	9745	66.73
DIAPOWER	BZ	21-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.73	87085	0.64	25	-	-
DICIND	EQ	21-Aug-2020	387.70	387.70	407.00	387.70	398.00	397.30	399.61	13205	52.77	782	7293	55.23
DIGISPICE	EQ	21-Aug-2020	7.35	7.70	7.70	7.70	7.70	7.70	7.70	19633	1.51	41	19633	100.00
DIGJAMLTD	BZ	21-Aug-2020	3.20	3.30	3.35	3.05	3.20	3.05	3.15	57598	1.82	97	-	-
DISHTV	EQ	21-Aug-2020	8.80	8.90	9.15	8.70	9.00	9.05	8.93	9293248	830.24	8989	6114375	65.79
DIVISLAB	EQ	21-Aug-2020	3189.30	3256.00	3335.00	3222.65	3260.00	3247.35	3274.64	3851481	126122.24	157590	832894	21.63
DIXON	EQ	21-Aug-2020	8041.00	8100.00	8169.85	8030.00	8080.00	8078.85	8108.55	31798	2578.36	8688	16347	51.41
DLF	EQ	21-Aug-2020	160.90	162.35	164.00	160.50	161.35	161.70	161.96	10424330	16883.11	64957	3312838	31.78
DLINKINDIA	EQ	21-Aug-2020	104.55	106.00	116.50	105.40	111.80	111.00	111.57	913130	1018.77	9785	343439	37.61
DMART	EQ	21-Aug-2020	2285.90	2290.40	2300.00	2252.35	2267.00	2259.45	2271.47	326279	7411.34	31167	179848	55.12
DNAMEDIA	EQ	21-Aug-2020	0.60	0.55	0.65	0.55	0.55	0.55	0.59	42847	0.25	72	32643	76.19
DOLAT	EQ	21-Aug-2020	57.75	58.50	60.20	58.25	59.00	59.10	59.25	382540	226.67	2337	247989	64.83
DOLLAR	EQ	21-Aug-2020	149.30	151.00	161.90	150.50	156.55	156.00	158.53	571614	906.20	8661	240645	42.10
DONEAR	EQ	21-Aug-2020	29.50	29.95	31.35	29.50	30.35	30.05	30.44	163182	49.67	1105	83953	51.45
DPABHUSHAN	SM	21-Aug-2020	82.00	84.00	84.00	82.50	82.50	82.50	83.50	12000	10.02	3	12000	100.00
DPSCLTD	EQ	21-Aug-2020	11.80	11.80	12.10	11.80	11.90	11.80	11.84	26270	3.11	120	24476	93.17
DPWIRES	EQ	21-Aug-2020	60.95	63.45	63.95	58.10	63.95	61.70	61.18	2184	1.34	46	1688	77.29
DQE	EQ	21-Aug-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	273365	3.83	70	273365	100.00
DREDGECORP	EQ	21-Aug-2020	296.30	298.70	312.20	295.00	305.10	306.70	304.79	522030	1591.10	10957	191418	36.67
DRREDDY	EQ	21-Aug-2020	4476.00	4520.00	4520.00	4473.60	4485.55	4489.75	4492.69	487702	21910.92	26147	144200	29.57
DRSDILIP	SM	21-Aug-2020	74.45	71.00	71.00	71.00	71.00	71.00	71.00	1600	1.14	1	1600	100.00
DSML	SM	21-Aug-2020	10.00	10.50	10.50	10.45	10.50	10.50	10.49	30000	3.15	5	6000	20.00
DSSL	EQ	21-Aug-2020	27.40	29.50	29.50	27.50	28.90	28.75	28.52	10709	3.05	158	8519	79.55
DTIL	EQ	21-Aug-2020	258.50	268.00	269.05	255.00	265.00	260.70	263.14	27968	73.59	1294	17277	61.77
DUCON	EQ	21-Aug-2020	4.40	4.60	4.60	4.20	4.20	4.25	4.30	70877	3.05	138	42609	60.12
DVL	EQ	21-Aug-2020	60.60	61.00	68.45	61.00	65.00	65.20	65.46	97964	64.13	1527	50467	51.52
DWARKESH	EQ	21-Aug-2020	28.85	29.00	31.70	29.00	31.70	31.70	30.83	4472408	1378.83	8177	2654408	59.35
DYNAMATECH	EQ	21-Aug-2020	892.00	936.00	936.60	920.00	936.60	936.60	934.97	30382	284.06	1018	24796	81.61
DYNPRO	EQ	21-Aug-2020	209.95	212.00	214.65	208.00	209.95	210.00	211.30	131476	277.81	2829	61617	46.87
EASTSILK	EQ	21-Aug-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.14	42081	0.48	31	42081	100.00
EASUNREYRL	BZ	21-Aug-2020	3.50	3.65	3.65	3.35	3.50	3.40	3.56	5651	0.20	19	-	-
EBANK	EQ	21-Aug-2020	2390.00	2473.91	2473.91	2350.00	2350.00	2350.00	2432.61	3	0.07	2	2	66.67
EBBETF0423	EQ	21-Aug-2020	1080.31	1080.02	1081.49	1080.02	1080.99	1080.55	1080.43	2027	21.90	88	1789	88.26
EBBETF0425	EQ	21-Aug-2020	997.11	1000.00	1000.00	996.01	997.50	996.47	996.95	2886	28.77	92	2874	99.58
EBBETF0430	EQ	21-Aug-2020	1097.06	1097.00	1097.99	1092.50	1094.40	1093.13	1096.63	35725	391.77	258	34139	95.56
EBBETF0431	EQ	21-Aug-2020	987.04	990.00	994.01	985.50	986.99	986.14	987.54	17971	177.47	208	11052	61.50
EBIXFOREX	EQ	21-Aug-2020	515.20	530.00	530.00	505.00	524.50	520.00	520.87	2073	10.80	313	1316	63.48
ECLERX	EQ	21-Aug-2020	713.05	718.00	749.45	714.50	736.75	736.70	732.56	364350	2669.09	18799	210410	57.75
ECLFINANCE	NE	21-Aug-2020	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	1149.00	10	0.11	2	10	100.00
ECLFINANCE	NF	21-Aug-2020	947.31	940.60	954.99	940.55	954.99	954.99	946.39	465	4.40	17	465	100.00
ECLFINANCE	NG	21-Aug-2020	905.00	895.60	915.00	895.60	910.00	910.00	908.48	229	2.08	10	229	100.00
ECLFINANCE	NH	21-Aug-2020	1009.20	1044.00	1044.00	1044.00	1044.00	1044.00	1044.00	1	0.01	1	1	100.00
ECLFINANCE	NI	21-Aug-2020	889.00	885.00	890.00	885.00	890.00	890.00	886.99	25	0.22	3	25	100.00
ECLFINANCE	NJ	21-Aug-2020	885.30	887.30	892.00	887.30	892.00	892.00	891.22	36	0.32	2	36	100.00
ECLFINANCE	NK	21-Aug-2020	804.37	783.00	801.00	783.00	801.00	800.75	798.86	282	2.25	13	275	97.52
ECLFINANCE	NM	21-Aug-2020	970.00	979.99	980.00	979.99	980.00	980.00	979.99	180	1.76	4	180	100.00
ECLFINANCE	NN	21-Aug-2020	1050.00	1100.00	1100.00	1015.00	1060.00	1060.00	1020.91	63	0.64	7	61	96.83
ECLFINANCE	NP	21-Aug-2020	967.00	920.00	960.00	920.00	950.00	950.00	935.58	217	2.03	9	217	100.00
ECLFINANCE	NQ	21-Aug-2020	1045.00	1030.00	1030.00	981.00	1029.00	1029.00	1010.46	151	1.53	5	101	66.89
ECLFINANCE	NR	21-Aug-2020	925.10	983.00	983.00	921.16	927.00	927.00	927.69	291	2.70	14	285	97.94
ECLFINANCE	NS	21-Aug-2020	960.00	950.00	962.00	950.00	962.00	962.00	955.21	257	2.45	8	257	100.00
EDELWEISS	EQ	21-Aug-2020	75.75	75.75	79.50	75.00	78.80	79.15	78.22	2036446	1592.99	15317	1256380	61.69
EDUCOMP	BZ	21-Aug-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	15168	0.61	45	-	-
EHFLNCD	N3	21-Aug-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	40	0.40	2	40	100.00
EHFLNCD	N5	21-Aug-2020	915.00	915.00	915.00	915.00	915.00	915.00	915.00	50	0.46	1	50	100.00
EHFLNCD	N6	21-Aug-2020	772.00	760.00	776.98	751.00	761.02	761.02	757.03	507	3.84	17	444	87.57
EICHERMOT	EQ	21-Aug-2020	21371.35	21700.00	21844.00	21480.00	21780.00	21702.40	21670.31	261318	56628.42	60331	46428	17.77
EIDPARRY	EQ	21-Aug-2020	282.25	283.65	289.90	281.50	286.00	286.05	285.88	491256	1404.39	6577	187725	38.21
EIFFL	SM	21-Aug-2020	94.00	94.00	94.50	90.00	94.00	94.00	93.17	4800	4.47	6	4800	100.00
EIHAHOTELS	EQ	21-Aug-2020	276.00	279.30	290.00	273.05	276.70	276.10	282.17	122227	344.89	3866	32334	26.45
EIHOTEL	EQ	21-Aug-2020	88.10	91.80	96.30	89.35	92.95	92.30	93.38	6954351	6493.71	46704	2798517	40.24
EIMCOELECO	EQ	21-Aug-2020	335.30	336.55	347.50	324.00	346.50	344.75	336.69	1280	4.31	86	1103	86.17
EKC	EQ	21-Aug-2020	31.90	32.50	33.45	32.50	33.45	33.45	33.33	514963	171.64	1663	348080	67.59
ELECON	EQ	21-Aug-2020	31.60	31.90	32.75	31.00	31.05	31.10	31.67	187365	59.34	1349	106520	56.85
ELECTCAST	EQ	21-Aug-2020	15.80	15.90	16.50	15.80	16.50	16.30	16.17	2181087	352.74	2032	1815065	83.22
ELECTHERM	EQ	21-Aug-2020	120.70	121.10	124.45	118.25	120.00	119.50	121.31	53804	65.27	941	25123	46.69
ELGIEQUIP	EQ	21-Aug-2020	226.60	229.90	230.80	225.00	225.00	226.20	227.74	70799	161.24	1431	57955	81.86
ELGIRUBCO	EQ	21-Aug-2020	18.35	19.00	19.00	18.20	18.50	18.45	18.66	24951	4.65	151	20749	83.16
EMAMILTD	EQ	21-Aug-2020	352.20	354.25	362.95	354.25	359.45	357.20	359.60	844277	3036.00	14135	649033	76.87
EMAMIPAP	EQ	21-Aug-2020	74.05	76.65	76.80	74.25	75.80	75.55	75.42	8371	6.31	194	4922	58.80
EMAMIREAL	EQ	21-Aug-2020	45.10	47.25	47.35	45.35	47.35	47.35	47.26	54236	25.63	382	39890	73.55
EMBASSY	RR	21-Aug-2020	367.82	367.02	367.78	358.00	363.42	364.39	362.93	221800	804.98	418	199800	90.08
EMCO	BZ	21-Aug-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	8852	0.15	12	-	-
EMKAY	EQ	21-Aug-2020	48.80	49.95	50.00	48.00	48.60	48.85	49.26	31496	15.52	244	23952	76.05
EMKAYTOOLS	SM	21-Aug-2020	63.60	63.00	63.00	63.00	63.00	63.00	63.00	9600	6.05	3	9600	100.00
EMMBI	EQ	21-Aug-2020	80.30	82.00	84.00	79.05	82.00	82.75	81.14	22252	18.06	411	19579	87.99
EMOFSR1RDP	MF	21-Aug-2020	9.38	9.38	9.43	9.38	9.43	9.43	9.43	4050	0.38	4	4050	100.00
EMOFSR1RGG	MF	21-Aug-2020	9.40	9.40	9.50	9.38	9.48	9.45	9.43	57656	5.44	30	56648	98.25
ENDURANCE	EQ	21-Aug-2020	1050.70	1060.00	1080.15	1015.90	1041.50	1040.30	1046.50	124394	1301.78	9324	57041	45.86
ENERGYDEV	EQ	21-Aug-2020	6.90	7.20	7.20	6.75	7.15	7.10	7.04	31409	2.21	150	24768	78.86
ENGINERSIN	EQ	21-Aug-2020	74.10	74.80	75.45	73.25	73.50	73.50	74.06	5411986	4007.91	23710	2546367	47.05
ENIL	EQ	21-Aug-2020	156.75	159.90	161.00	156.10	157.10	157.65	158.91	26236	41.69	477	20044	76.40
EQ30	EQ	21-Aug-2020	335.00	340.00	340.00	325.00	340.00	340.00	328.48	1062	3.49	12	60	5.65
EQUITAS	EQ	21-Aug-2020	56.50	56.90	57.50	55.75	56.80	56.40	56.58	10293911	5824.28	21951	3623066	35.20
ERFLNCDI	N2	21-Aug-2020	999.78	1004.00	1006.00	990.00	990.00	990.00	993.87	38	0.38	6	38	100.00
ERFLNCDI	N5	21-Aug-2020	805.00	810.00	810.00	810.00	810.00	810.00	810.00	37	0.30	1	37	100.00
ERIS	EQ	21-Aug-2020	541.90	549.75	559.00	546.00	550.00	549.40	551.16	166129	915.63	5450	54311	32.69
EROSMEDIA	EQ	21-Aug-2020	25.35	25.95	27.60	25.55	27.15	27.15	26.85	1136621	305.17	3563	654536	57.59
ESABINDIA	EQ	21-Aug-2020	1417.65	1431.00	1485.00	1395.80	1477.00	1465.50	1451.48	11965	173.67	1627	6566	54.88
ESCORTS	EQ	21-Aug-2020	1140.00	1154.80	1157.90	1122.50	1129.55	1127.80	1135.26	1471728	16707.93	49112	196829	13.37
ESSARSHPNG	EQ	21-Aug-2020	10.20	10.50	10.70	10.00	10.30	10.30	10.36	73858	7.65	429	30061	40.70
ESSELPACK	EQ	21-Aug-2020	290.45	295.45	318.60	292.50	293.35	293.60	305.62	988912	3022.30	21210	327441	33.11
ESTER	EQ	21-Aug-2020	76.45	80.25	80.25	73.10	74.05	73.55	77.24	648520	500.90	3314	445851	68.75
EUROCERA	BZ	21-Aug-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	56829	0.71	59	-	-
EUROMULTI	EQ	21-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	21573	0.26	13	21573	100.00
EUROTEXIND	EQ	21-Aug-2020	8.25	8.30	8.65	8.20	8.65	8.65	8.39	281	0.02	5	181	64.41
EVEREADY	EQ	21-Aug-2020	139.20	140.40	143.70	140.40	141.90	141.55	142.22	232413	330.54	2884	125846	54.15
EVERESTIND	EQ	21-Aug-2020	230.80	232.85	241.50	231.20	234.00	235.05	236.64	169085	400.12	4287	65242	38.59
EXCELINDUS	EQ	21-Aug-2020	843.15	848.85	857.40	828.00	829.50	832.60	840.20	39397	331.01	3672	19788	50.23
EXIDEIND	EQ	21-Aug-2020	169.85	170.40	173.50	168.90	170.65	170.70	172.09	4240217	7296.97	53837	1590366	37.51
EXPLEOSOL	EQ	21-Aug-2020	399.60	419.55	419.55	419.55	419.55	419.55	419.55	3116	13.07	102	3116	100.00
FACT	EQ	21-Aug-2020	49.65	51.00	51.20	49.65	49.70	49.95	50.56	383744	194.01	2054	128201	33.41
FAIRCHEM	BE	21-Aug-2020	684.80	527.00	553.35	500.65	553.35	553.35	521.03	201697	1050.91	1800	-	-
FCL	EQ	21-Aug-2020	34.45	35.20	37.00	34.50	34.80	34.95	35.82	1285451	460.45	5130	602831	46.90
FCONSUMER	EQ	21-Aug-2020	11.20	11.45	11.55	10.65	10.75	10.65	10.81	79616154	8607.17	40326	38954933	48.93
FCSSOFT	EQ	21-Aug-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.48	1019975	4.90	534	965079	94.62
FDC	EQ	21-Aug-2020	328.50	329.00	331.55	325.00	326.20	327.25	327.88	223393	732.47	6811	104496	46.78
FEDERALBNK	EQ	21-Aug-2020	54.60	55.00	56.20	54.65	55.95	55.90	55.60	44841517	24929.94	80250	13682940	30.51
FEL	EQ	21-Aug-2020	16.80	17.45	17.60	16.80	17.60	17.60	17.44	9422428	1643.16	8310	5309762	56.35
FELDVR	EQ	21-Aug-2020	18.30	19.20	19.20	18.65	19.20	19.20	19.18	197499	37.87	412	111111	56.26
FIEMIND	EQ	21-Aug-2020	580.70	586.00	683.20	577.55	626.00	627.10	639.74	760978	4868.30	29278	90264	11.86
FILATEX	EQ	21-Aug-2020	25.95	26.45	28.75	26.15	27.90	27.65	27.70	421214	116.70	1928	282153	66.99
FINCABLES	EQ	21-Aug-2020	294.65	304.00	305.00	299.00	302.00	301.25	302.88	455987	1381.11	9742	268219	58.82
FINEORG	EQ	21-Aug-2020	2266.45	2276.40	2348.00	2265.00	2302.00	2308.00	2307.01	58670	1353.52	8377	28822	49.13
FINPIPE	EQ	21-Aug-2020	462.95	467.00	478.00	460.10	465.80	465.05	470.19	128578	604.56	4441	70654	54.95
FLEXITUFF	EQ	21-Aug-2020	7.55	7.85	7.90	7.80	7.90	7.90	7.90	416803	32.91	124	416108	99.83
FLFL	EQ	21-Aug-2020	129.95	136.40	136.40	125.60	133.00	132.65	133.33	966320	1288.39	7780	519113	53.72
FLUOROCHEM	EQ	21-Aug-2020	470.00	480.05	522.80	480.00	520.00	517.50	508.11	556336	2826.78	15828	157541	28.32
FMGOETZE	EQ	21-Aug-2020	409.55	416.00	424.85	415.15	424.00	422.80	420.71	28261	118.90	657	5664	20.04
FMNL	EQ	21-Aug-2020	24.35	25.55	25.55	24.60	25.55	25.40	25.35	149909	38.00	827	97721	65.19
FOCUS	SM	21-Aug-2020	22.40	23.50	23.50	23.00	23.00	23.00	23.25	6000	1.40	2	6000	100.00
FORCEMOT	EQ	21-Aug-2020	1083.40	1106.00	1124.00	1081.00	1089.90	1090.15	1108.48	150153	1664.42	8901	51236	34.12
FORTIS	EQ	21-Aug-2020	139.90	140.00	142.80	136.10	137.05	137.60	140.01	3748277	5247.84	23785	2362687	63.03
FOSECOIND	EQ	21-Aug-2020	1402.90	1450.00	1500.00	1401.00	1405.05	1418.50	1458.27	35043	511.02	5187	12901	36.81
FOURTHDIM	SM	21-Aug-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	12000	0.95	8	12000	100.00
FRETAIL	EQ	21-Aug-2020	127.65	128.70	136.70	113.00	123.05	122.35	124.10	29946603	37165.00	207783	8258063	27.58
FSC	EQ	21-Aug-2020	149.90	154.80	154.90	142.45	149.90	149.00	148.91	316979	472.01	3680	184760	58.29
FSL	EQ	21-Aug-2020	56.45	57.35	61.10	57.10	59.95	59.75	59.44	10032321	5963.25	37076	3895255	38.83
GABRIEL	EQ	21-Aug-2020	101.60	103.50	103.80	99.50	99.80	99.85	100.81	163845	165.18	2981	106442	64.97
GAEL	EQ	21-Aug-2020	191.10	192.35	193.00	188.45	189.00	189.70	191.21	82766	158.25	1492	58824	71.07
GAIL	EQ	21-Aug-2020	101.50	102.00	103.15	101.05	101.55	101.75	102.06	12364688	12619.99	51591	3361994	27.19
GAL	EQ	21-Aug-2020	2.85	2.85	2.90	2.80	2.80	2.85	2.86	16909	0.48	62	12543	74.18
GALAXYSURF	EQ	21-Aug-2020	1843.30	1879.00	1895.00	1843.00	1851.55	1864.90	1874.49	29803	558.66	3772	13879	46.57
GALLANTT	EQ	21-Aug-2020	31.55	31.65	37.40	31.25	34.70	34.35	35.53	182108	64.71	1706	72141	39.61
GALLISPAT	EQ	21-Aug-2020	28.95	28.85	30.65	28.30	29.50	29.95	29.84	114815	34.26	640	62524	54.46
GAMMNINFRA	EQ	21-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.80	0.81	1308469	10.66	349	879768	67.24
GANDHITUBE	EQ	21-Aug-2020	216.05	216.05	221.00	212.50	217.50	217.60	218.23	12512	27.30	604	8056	64.39
GANECOS	EQ	21-Aug-2020	253.10	260.80	279.30	253.15	265.40	266.75	268.99	128328	345.19	2473	72926	56.83
GANESHHOUC	EQ	21-Aug-2020	27.85	29.20	29.20	29.20	29.20	29.20	29.20	6851	2.00	51	6851	100.00
GANGESSECU	EQ	21-Aug-2020	38.00	39.60	39.60	37.45	37.50	37.75	37.88	3612	1.37	37	3105	85.96
GARDENSILK	BE	21-Aug-2020	11.45	11.70	11.70	10.90	11.30	11.45	11.18	32162	3.60	94	-	-
GARFIBRES	EQ	21-Aug-2020	1833.20	1873.80	1960.50	1851.30	1951.40	1940.00	1933.46	44975	869.57	5992	20055	44.59
GATI	EQ	21-Aug-2020	48.80	49.20	49.80	47.70	47.90	48.00	48.95	1101593	539.21	5529	570753	51.81
GAYAHWS	BE	21-Aug-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.44	1414865	6.22	329	-	-
GAYAPROJ	EQ	21-Aug-2020	17.90	18.55	18.70	17.05	17.40	17.65	17.95	670516	120.38	1676	483945	72.18
GBGLOBAL	EQ	21-Aug-2020	6.85	7.15	7.15	7.15	7.15	7.15	7.15	1952	0.14	15	1952	100.00
GDL	EQ	21-Aug-2020	91.35	92.00	95.95	91.35	93.20	93.65	93.88	379693	356.45	5260	221877	58.44
GEECEE	EQ	21-Aug-2020	73.65	75.70	84.45	73.25	80.00	79.75	79.27	108917	86.34	2647	40438	37.13
GEEKAYWIRE	BE	21-Aug-2020	88.10	86.00	91.95	86.00	90.75	90.75	90.62	4561	4.13	21	-	-
GENESYS	EQ	21-Aug-2020	47.65	50.00	50.00	49.00	50.00	50.00	49.87	30509	15.22	178	27870	91.35
GENUSPAPER	EQ	21-Aug-2020	5.20	5.30	5.45	5.20	5.20	5.25	5.25	150260	7.89	265	126674	84.30
GENUSPOWER	EQ	21-Aug-2020	26.05	26.05	26.55	25.90	26.00	26.05	26.25	155110	40.71	761	108778	70.13
GEOJITFSL	EQ	21-Aug-2020	41.20	41.55	42.30	40.70	41.45	41.20	41.72	703339	293.46	3356	452773	64.37
GEPIL	EQ	21-Aug-2020	511.70	523.95	530.35	505.35	507.50	507.00	517.47	48659	251.80	4298	23266	47.81
GESHIP	EQ	21-Aug-2020	262.15	264.05	293.95	264.05	278.00	279.00	281.13	693465	1949.51	14746	291000	41.96
GET&D	EQ	21-Aug-2020	111.85	113.90	113.90	110.00	110.85	110.95	111.93	82434	92.27	1952	52958	64.24
GFLLIMITED	EQ	21-Aug-2020	98.05	99.45	100.00	96.20	97.40	97.55	98.01	59588	58.40	866	40178	67.43
GFSTEELS	EQ	21-Aug-2020	3.25	3.40	3.40	3.10	3.10	3.10	3.20	8841	0.28	23	8246	93.27
GHCL	EQ	21-Aug-2020	161.15	162.65	164.10	160.00	161.00	161.90	162.21	268485	435.52	4224	125831	46.87
GICHSGFIN	EQ	21-Aug-2020	99.40	102.00	102.45	99.50	99.60	99.80	100.66	552080	555.70	5056	250960	45.46
GICRE	EQ	21-Aug-2020	143.30	146.00	147.00	144.90	145.25	145.55	145.83	430848	628.31	4697	193121	44.82
GILLANDERS	EQ	21-Aug-2020	29.40	30.40	30.40	27.95	28.00	28.40	28.44	13760	3.91	162	12435	90.37
GILLETTE	EQ	21-Aug-2020	5222.80	5260.00	5399.00	5250.00	5365.00	5350.70	5341.88	48038	2566.13	8204	20843	43.39
GINNIFILA	EQ	21-Aug-2020	11.75	11.70	11.95	11.40	11.95	11.85	11.74	60533	7.11	184	43538	71.92
GIPCL	EQ	21-Aug-2020	80.25	81.15	82.40	78.50	79.45	78.85	80.42	484833	389.91	4104	246567	50.86
GKWLIMITED	EQ	21-Aug-2020	483.85	464.90	486.95	464.70	480.00	480.00	479.02	51	0.24	15	33	64.71
GLAXO	EQ	21-Aug-2020	1490.05	1510.20	1510.85	1482.05	1485.00	1485.55	1489.86	59032	879.49	4954	47102	79.79
GLENMARK	EQ	21-Aug-2020	490.05	493.00	497.70	489.25	491.50	492.05	494.12	3147724	15553.51	44958	873896	27.76
GLFL	BE	21-Aug-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	1000	0.01	2	-	-
GLOBALVECT	EQ	21-Aug-2020	60.55	61.55	61.80	59.10	59.10	59.65	60.23	30133	18.15	719	16067	53.32
GLOBOFFS	EQ	21-Aug-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	30167	2.10	32	30167	100.00
GLOBUSSPR	EQ	21-Aug-2020	157.70	162.20	164.00	157.75	158.35	158.85	161.28	174579	281.56	2911	97560	55.88
GMBREW	EQ	21-Aug-2020	402.95	406.10	417.65	405.15	407.00	409.50	412.79	84703	349.65	3477	26501	31.29
GMDCLTD	EQ	21-Aug-2020	51.55	52.40	52.90	50.25	50.95	50.80	51.37	2878109	1478.50	11220	1251649	43.49
GMMPFAUDLR	EQ	21-Aug-2020	5866.55	6350.00	6350.00	5969.70	6009.00	6004.90	6154.39	145257	8939.68	25635	68334	47.04
GMRINFRA	EQ	21-Aug-2020	22.20	22.50	25.15	22.30	24.45	24.30	23.88	101880772	24329.77	87941	18761218	18.41
GNA	EQ	21-Aug-2020	223.75	226.00	232.00	223.00	223.60	224.40	227.06	71347	162.00	2132	33911	47.53
GNFC	EQ	21-Aug-2020	182.95	185.00	196.40	183.05	195.35	195.50	192.23	4097773	7876.96	42209	1950054	47.59
GOACARBON	EQ	21-Aug-2020	222.00	222.30	226.60	220.85	221.10	221.85	223.96	33500	75.03	927	16666	49.75
GOCLCORP	EQ	21-Aug-2020	181.20	182.05	186.00	180.15	184.00	183.10	183.20	19002	34.81	703	13139	69.15
GODFRYPHLP	EQ	21-Aug-2020	937.20	949.00	967.65	938.25	951.55	950.35	951.38	92030	875.55	5553	37896	41.18
GODHA	SM	21-Aug-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	4000	1.00	1	4000	100.00
GODREJAGRO	EQ	21-Aug-2020	501.10	505.80	515.40	486.35	491.50	493.75	508.42	728068	3701.65	19194	238077	32.70
GODREJCP	EQ	21-Aug-2020	689.20	694.90	695.00	681.00	684.60	683.50	687.10	386242	2653.88	13586	152584	39.50
GODREJIND	EQ	21-Aug-2020	414.80	419.45	419.45	410.55	412.95	412.45	413.14	116559	481.55	3004	72155	61.90
GODREJPROP	EQ	21-Aug-2020	863.25	868.30	876.90	855.00	859.50	858.70	864.97	687001	5942.32	21992	247052	35.96
GOENKA	BZ	21-Aug-2020	0.85	0.90	0.90	0.80	0.85	0.85	0.81	426999	3.48	149	-	-
GOKEX	EQ	21-Aug-2020	53.50	54.20	60.50	53.40	58.95	58.60	57.97	484598	280.91	3468	247589	51.09
GOKUL	EQ	21-Aug-2020	16.15	16.15	16.50	16.00	16.45	16.35	16.28	27264	4.44	94	17177	63.00
GOKULAGRO	EQ	21-Aug-2020	14.90	14.90	15.15	14.75	14.90	14.95	14.95	24310	3.64	96	17870	73.51
GOLDBEES	EQ	21-Aug-2020	45.68	46.05	46.44	45.56	45.70	45.72	45.87	4682264	2147.75	12313	2713973	57.96
GOLDENTOBC	EQ	21-Aug-2020	24.05	24.80	24.90	23.60	24.45	24.15	24.21	9640	2.33	222	8573	88.93
GOLDIAM	EQ	21-Aug-2020	117.30	118.85	121.00	116.10	117.70	117.70	118.59	50533	59.93	1121	26756	52.95
GOLDSHARE	EQ	21-Aug-2020	4771.90	4789.95	4799.85	4720.00	4727.00	4731.65	4755.34	2808	133.53	572	1901	67.70
GOLDTECH	EQ	21-Aug-2020	11.50	12.30	12.65	11.75	12.65	12.65	12.42	896593	111.40	1665	421778	47.04
GOODLUCK	EQ	21-Aug-2020	42.55	42.90	43.70	42.30	42.55	42.55	43.09	93296	40.20	798	64852	69.51
GPIL	EQ	21-Aug-2020	287.85	300.00	302.20	291.00	302.20	302.20	299.96	174785	524.29	1622	105259	60.22
GPPL	EQ	21-Aug-2020	80.90	80.90	82.95	80.80	82.40	82.40	82.36	385875	317.81	7968	213254	55.27
GPTINFRA	EQ	21-Aug-2020	31.40	31.95	33.90	30.55	33.10	32.80	32.48	328271	106.63	1646	198840	60.57
GRANULES	EQ	21-Aug-2020	316.60	318.70	321.25	311.00	315.30	314.90	316.33	3951331	12499.42	45995	1079925	27.33
GRAPHITE	EQ	21-Aug-2020	194.30	195.90	198.85	194.00	194.50	194.50	196.60	807360	1587.30	10432	333543	41.31
GRASIM	EQ	21-Aug-2020	665.60	674.70	683.00	668.90	677.30	677.35	678.48	3993293	27093.56	54573	1360681	34.07
GRAVITA	EQ	21-Aug-2020	50.25	50.50	55.85	50.50	53.25	53.00	53.68	864415	464.04	4332	376698	43.58
GREAVESCOT	EQ	21-Aug-2020	80.00	80.90	82.50	80.40	80.85	80.80	81.11	1833107	1486.84	10597	1210349	66.03
GREENLAM	EQ	21-Aug-2020	731.85	729.45	752.00	723.00	736.00	731.85	739.26	2348	17.36	270	1453	61.88
GREENPANEL	EQ	21-Aug-2020	49.05	49.05	51.10	49.00	50.10	49.85	49.80	45395	22.61	443	37190	81.93
GREENPLY	EQ	21-Aug-2020	91.40	93.00	100.40	92.55	96.50	96.55	97.56	3789205	3696.85	32083	1406068	37.11
GREENPOWER	EQ	21-Aug-2020	2.10	2.15	2.15	2.05	2.10	2.10	2.11	2248845	47.47	881	1276335	56.76
GRINDWELL	EQ	21-Aug-2020	547.10	549.00	570.20	542.80	560.00	560.55	551.17	107622	593.18	3129	81324	75.56
GROBTEA	EQ	21-Aug-2020	643.35	707.65	707.65	705.00	707.65	707.65	707.63	4469	31.62	202	4058	90.80
GRPLTD	EQ	21-Aug-2020	725.00	725.05	749.00	713.95	744.90	744.00	738.71	429	3.17	31	347	80.89
GRSE	EQ	21-Aug-2020	215.30	217.00	218.50	208.50	213.80	213.75	214.02	459417	983.24	8586	230064	50.08
GSCLCEMENT	EQ	21-Aug-2020	30.00	30.85	31.30	30.00	30.75	30.65	30.70	189274	58.11	1176	109544	57.88
GSFC	EQ	21-Aug-2020	62.90	63.45	64.40	63.20	63.35	63.45	63.78	938262	598.38	4969	361665	38.55
GSPL	EQ	21-Aug-2020	205.00	207.90	211.55	206.90	210.00	209.35	209.68	1266670	2655.94	29224	870888	68.75
GSS	EQ	21-Aug-2020	27.05	28.65	29.40	26.70	27.50	27.60	27.84	1355950	377.44	5573	753304	55.56
GTLINFRA	EQ	21-Aug-2020	0.80	0.75	0.80	0.75	0.80	0.75	0.76	9507064	71.85	1897	5157637	54.25
GTNIND	EQ	21-Aug-2020	8.50	8.40	8.90	8.20	8.85	8.40	8.47	2736	0.23	45	2256	82.46
GTPL	EQ	21-Aug-2020	103.10	103.35	104.70	102.00	102.95	102.50	103.16	80195	82.73	1232	43797	54.61
GUFICBIO	EQ	21-Aug-2020	92.95	93.90	95.20	90.15	92.00	91.95	92.11	448948	413.52	4017	206367	45.97
GUJALKALI	EQ	21-Aug-2020	325.25	329.10	337.90	328.00	335.80	334.45	331.76	391569	1299.06	7617	156646	40.00
GUJAPOLLO	EQ	21-Aug-2020	185.65	191.00	198.40	184.10	195.00	195.20	192.80	13130	25.32	676	6353	48.39
GUJGASLTD	EQ	21-Aug-2020	313.25	315.80	324.00	315.15	320.85	321.60	319.18	739988	2361.87	14560	364503	49.26
GUJRAFFIA	BE	21-Aug-2020	12.10	12.10	12.70	11.50	12.10	12.30	12.30	1260	0.15	22	-	-
GULFOILLUB	EQ	21-Aug-2020	659.10	666.00	684.55	664.90	680.00	679.75	678.53	33835	229.58	2787	19893	58.79
GULFPETRO	EQ	21-Aug-2020	41.00	41.15	44.60	40.45	43.50	43.35	43.39	151675	65.82	1787	99727	65.75
GULPOLY	EQ	21-Aug-2020	49.85	49.85	51.40	49.60	50.50	50.45	50.58	27708	14.01	376	19313	69.70
GVKPIL	EQ	21-Aug-2020	2.75	2.80	2.85	2.75	2.85	2.85	2.83	6460856	183.07	3043	4259498	65.93
HAL	EQ	21-Aug-2020	1206.35	1215.00	1257.00	1200.00	1211.00	1211.50	1227.01	1185211	14542.70	53879	161530	13.63
HARITASEAT	EQ	21-Aug-2020	427.05	427.05	436.75	416.00	416.45	420.45	426.49	15503	66.12	762	7923	51.11
HARRMALAYA	EQ	21-Aug-2020	105.60	106.80	108.35	100.50	101.20	101.65	104.32	336536	351.06	4868	155649	46.25
HATHWAY	BE	21-Aug-2020	36.80	36.80	37.30	36.20	37.10	37.05	36.92	439709	162.33	2759	-	-
HATSUN	EQ	21-Aug-2020	753.15	760.00	782.00	756.00	781.05	777.65	770.55	50733	390.92	3697	23164	45.66
HAVELLS	EQ	21-Aug-2020	638.40	643.85	643.85	630.30	630.80	632.65	636.10	1294195	8232.41	25118	144713	11.18
HAVISHA	BE	21-Aug-2020	0.70	0.65	0.70	0.65	0.70	0.65	0.67	19147	0.13	36	-	-
HBLPOWER	EQ	21-Aug-2020	16.80	16.90	17.20	16.80	17.00	17.00	17.04	533751	90.95	1464	253071	47.41
HCC	EQ	21-Aug-2020	6.10	6.15	6.30	6.15	6.20	6.20	6.22	4937579	307.36	3948	2758050	55.86
HCG	EQ	21-Aug-2020	129.80	130.00	130.85	128.70	128.85	128.80	129.33	476277	615.96	2973	345908	72.63
HCL-INSYS	EQ	21-Aug-2020	8.85	8.90	9.05	8.80	9.05	9.00	8.98	464617	41.72	973	330781	71.19
HCLTECH	EQ	21-Aug-2020	710.10	715.00	715.00	702.70	705.60	705.90	707.21	4164686	29452.97	64644	2147805	51.57
HDFC	EQ	21-Aug-2020	1785.15	1800.00	1824.70	1787.15	1803.00	1804.05	1808.25	3466213	62677.82	103783	1513322	43.66
HDFC	W3	21-Aug-2020	320.70	327.75	335.00	324.00	328.50	328.50	332.07	366000	1215.39	254	361200	98.69
HDFCAMC	EQ	21-Aug-2020	2400.00	2410.00	2415.00	2389.00	2396.60	2399.60	2398.44	269235	6457.44	16562	187761	69.74
HDFCBANK	EQ	21-Aug-2020	1059.00	1065.40	1088.80	1064.60	1085.70	1085.65	1081.52	14462237	156411.85	228261	6064505	41.93
HDFCLIFE	EQ	21-Aug-2020	595.05	599.20	608.90	596.15	599.30	598.10	602.92	2009373	12114.94	43447	661779	32.93
HDFCMFGETF	EQ	21-Aug-2020	4690.90	4955.00	4955.00	4611.00	4680.00	4686.00	4712.25	16727	788.22	1420	11486	68.67
HDFCNIFETF	EQ	21-Aug-2020	1187.66	1188.39	1198.64	1185.64	1186.44	1187.85	1191.64	456	5.43	74	357	78.29
HDFCSENETF	EQ	21-Aug-2020	4132.43	4135.00	4150.00	4065.12	4147.99	4116.75	4132.14	56	2.31	32	37	66.07
HDIL	BZ	21-Aug-2020	4.40	4.60	4.60	4.60	4.60	4.60	4.60	179867	8.27	248	-	-
HEG	EQ	21-Aug-2020	813.25	820.40	831.00	813.00	816.00	816.35	822.63	423687	3485.38	14860	92608	21.86
HEIDELBERG	EQ	21-Aug-2020	191.80	192.95	197.70	191.45	193.00	194.70	194.54	390277	759.23	5363	178531	45.74
HERCULES	EQ	21-Aug-2020	92.55	92.10	97.00	92.10	94.40	94.05	95.05	96597	91.81	1864	41799	43.27
HERITGFOOD	EQ	21-Aug-2020	363.70	366.00	366.70	352.70	353.30	354.60	358.47	92786	332.61	3635	57222	61.67
HEROMOTOCO	EQ	21-Aug-2020	2956.05	2978.70	3049.75	2957.05	3028.00	3033.45	3012.09	2013011	60633.64	91600	399655	19.85
HESTERBIO	EQ	21-Aug-2020	1481.45	1504.00	1511.55	1482.05	1490.00	1490.70	1493.21	3990	59.58	533	2489	62.38
HEXATRADEX	BE	21-Aug-2020	30.15	30.15	31.65	29.25	31.65	31.65	31.36	53043	16.63	183	-	-
HEXAWARE	EQ	21-Aug-2020	406.70	415.00	442.00	408.15	421.50	419.10	425.12	3611547	15353.55	41360	1374017	38.05
HFCL	EQ	21-Aug-2020	16.05	16.00	18.40	15.95	17.35	17.25	17.58	17750303	3119.71	21691	6466611	36.43
HGINFRA	EQ	21-Aug-2020	214.10	217.00	229.95	216.55	224.25	226.80	222.65	378091	841.81	9529	213601	56.49
HGS	EQ	21-Aug-2020	708.90	708.95	719.90	708.95	718.00	716.35	715.97	9301	66.59	955	5780	62.14
HHOF1140RG	MF	21-Aug-2020	7.12	7.12	7.31	7.12	7.31	7.31	7.21	18074	1.30	12	18074	100.00
HIKAL	EQ	21-Aug-2020	152.90	154.70	157.50	149.00	152.00	152.60	153.57	1518796	2332.41	15520	570685	37.57
HIL	EQ	21-Aug-2020	1605.45	1619.45	1620.00	1570.00	1579.90	1576.30	1593.88	8271	131.83	1163	5350	64.68
HILTON	EQ	21-Aug-2020	10.00	10.00	10.40	9.70	10.00	10.10	10.00	9041	0.90	61	8292	91.72
HIMATSEIDE	EQ	21-Aug-2020	85.30	85.30	91.45	85.30	87.00	87.20	88.84	1336805	1187.62	9993	482645	36.10
HINDALCO	EQ	21-Aug-2020	199.00	201.75	203.15	195.35	195.80	196.25	199.12	18333749	36505.42	94922	5621058	30.66
HINDCOMPOS	EQ	21-Aug-2020	190.75	193.75	198.90	190.75	191.00	192.85	195.05	13228	25.80	853	9438	71.35
HINDCON	SM	21-Aug-2020	17.80	18.15	18.15	18.15	18.15	18.15	18.15	4000	0.73	1	4000	100.00
HINDCOPPER	EQ	21-Aug-2020	40.65	41.00	41.65	39.75	39.85	39.95	40.61	1776323	721.45	5785	740162	41.67
HINDMOTORS	EQ	21-Aug-2020	6.40	6.70	6.70	6.20	6.30	6.25	6.29	152604	9.60	470	111972	73.37
HINDNATGLS	EQ	21-Aug-2020	27.95	28.70	29.30	27.30	29.00	28.90	28.93	44201	12.79	245	30172	68.26
HINDOILEXP	EQ	21-Aug-2020	80.75	81.50	93.00	81.50	92.00	91.40	89.14	2138328	1906.05	11403	996027	46.58
HINDPETRO	EQ	21-Aug-2020	214.70	217.00	217.20	212.00	212.60	212.45	214.04	6353059	13597.95	56600	1971325	31.03
HINDUNILVR	EQ	21-Aug-2020	2185.70	2199.00	2208.70	2187.45	2204.75	2202.05	2200.31	1374412	30241.37	52443	697581	50.75
HINDZINC	EQ	21-Aug-2020	223.30	226.50	229.00	224.30	228.95	226.55	226.47	1311906	2971.13	36942	671076	51.15
HIRECT	EQ	21-Aug-2020	137.95	131.10	144.80	131.10	144.80	144.80	138.88	199427	276.97	2761	84867	42.56
HISARMETAL	EQ	21-Aug-2020	76.10	75.55	83.55	74.05	81.00	80.80	81.11	98464	79.86	1552	42610	43.27
HITECH	EQ	21-Aug-2020	145.90	143.00	148.70	138.00	142.00	142.05	146.94	87147	128.05	407	83172	95.44
HITECHCORP	EQ	21-Aug-2020	118.70	115.10	119.15	110.55	116.45	115.15	115.81	25670	29.73	476	12947	50.44
HITECHGEAR	EQ	21-Aug-2020	128.10	127.60	136.00	127.55	131.25	132.30	132.84	19454	25.84	366	14045	72.20
HLVLTD	EQ	21-Aug-2020	5.25	5.25	5.40	5.20	5.30	5.20	5.30	265245	14.05	376	197588	74.49
HMT	BZ	21-Aug-2020	17.25	17.00	17.80	17.00	17.65	17.75	17.54	5330	0.93	53	-	-
HMVL	EQ	21-Aug-2020	50.75	50.85	53.95	50.85	51.70	51.40	51.86	85147	44.15	526	55358	65.01
HNDFDS	EQ	21-Aug-2020	717.25	718.05	718.90	698.00	698.00	701.05	705.55	12039	84.94	1020	7989	66.36
HNGSNGBEES	EQ	21-Aug-2020	348.24	349.85	351.05	340.04	346.00	346.00	344.90	544	1.88	71	314	57.72
HONAUT	EQ	21-Aug-2020	32443.75	32882.20	35180.00	32882.20	34967.05	34790.95	34379.40	13548	4657.72	7135	4158	30.69
HONDAPOWER	EQ	21-Aug-2020	1048.95	1048.85	1060.00	1036.00	1053.00	1049.75	1047.41	5676	59.45	582	2600	45.81
HOTELRUGBY	EQ	21-Aug-2020	1.60	1.55	1.65	1.55	1.65	1.65	1.63	26630	0.43	44	25630	96.24
HOVS	EQ	21-Aug-2020	39.00	39.50	40.15	38.65	39.90	39.75	39.72	16279	6.47	319	11824	72.63
HPL	EQ	21-Aug-2020	37.75	38.00	39.00	37.30	38.50	37.90	38.42	200112	76.89	1484	144697	72.31
HSCL	EQ	21-Aug-2020	59.20	61.50	63.90	59.10	61.00	60.55	61.83	9383962	5802.17	37427	3079974	32.82
HSIL	EQ	21-Aug-2020	65.70	66.40	67.35	63.85	64.35	64.15	65.07	574096	373.56	3613	334620	58.29
HTMEDIA	EQ	21-Aug-2020	15.75	16.30	16.50	16.30	16.50	16.50	16.45	82866	13.63	187	77980	94.10
HUBTOWN	EQ	21-Aug-2020	12.20	12.30	12.80	12.25	12.50	12.45	12.64	54446	6.88	216	45118	82.87
HUDCO	EQ	21-Aug-2020	36.95	37.30	38.75	37.10	37.70	37.65	38.07	2952590	1123.99	8100	1079992	36.58
HUDCO	N2	21-Aug-2020	1250.31	1259.99	1259.99	1240.10	1249.99	1249.98	1248.98	14839	185.34	88	13038	87.86
HUDCO	N3	21-Aug-2020	1091.50	1098.98	1099.00	1091.50	1092.00	1092.00	1095.03	160	1.75	8	135	84.38
HUDCO	N5	21-Aug-2020	1214.90	1210.10	1212.50	1205.55	1206.00	1211.23	1209.62	255	3.08	8	165	64.71
HUDCO	ND	21-Aug-2020	1338.32	1338.00	1338.00	1336.99	1338.00	1338.00	1337.52	1145	15.31	11	1145	100.00
HUDCO	NE	21-Aug-2020	1493.00	1495.00	1495.00	1485.00	1494.99	1494.99	1485.73	52	0.77	6	50	96.15
IBMFNIFTY	EQ	21-Aug-2020	115.04	114.10	117.99	114.10	114.65	114.77	115.40	305	0.35	28	166	54.43
IBREALEST	EQ	21-Aug-2020	70.70	71.90	72.80	70.10	70.25	70.50	71.54	3038506	2173.75	13596	1533321	50.46
IBUCCREDIT	N7	21-Aug-2020	843.00	848.00	875.00	848.00	872.00	872.00	872.09	57	0.50	8	57	100.00
IBULHSGFIN	EQ	21-Aug-2020	204.00	206.25	207.40	202.40	203.85	203.15	204.95	6201009	12709.03	52887	2332715	37.62
IBULHSGFIN	N6	21-Aug-2020	1001.00	998.21	1005.20	998.00	998.00	998.28	998.17	702	7.01	12	702	100.00
IBULHSGFIN	N8	21-Aug-2020	870.00	863.60	863.60	863.60	863.60	863.60	863.60	25	0.22	1	25	100.00
IBULHSGFIN	NA	21-Aug-2020	800.00	800.00	800.00	799.00	800.00	799.77	799.84	197	1.58	8	166	84.26
IBULISL	EQ	21-Aug-2020	46.20	47.10	47.70	45.55	45.80	46.10	46.42	169870	78.85	1635	109474	64.45
IBVENTPP	E1	21-Aug-2020	81.10	81.00	92.40	81.00	87.20	87.65	88.04	363263	319.83	1607	214163	58.96
IBVENTURES	EQ	21-Aug-2020	173.80	174.95	184.00	174.00	182.00	180.15	180.31	1848340	3332.67	17598	796817	43.11
ICEMAKE	SM	21-Aug-2020	45.80	44.75	48.05	44.75	48.05	48.05	46.94	8000	3.76	4	6000	75.00
ICFL	N2	21-Aug-2020	1092.01	1100.00	1100.00	1093.00	1096.00	1096.00	1099.72	389	4.28	9	389	100.00
ICFL	N3	21-Aug-2020	952.00	955.00	955.00	955.00	955.00	955.00	955.00	100	0.96	3	100	100.00
ICFL	N5	21-Aug-2020	1015.10	1030.00	1030.00	1005.10	1015.10	1024.82	1024.83	102	1.05	3	100	98.04
ICFL	N6	21-Aug-2020	995.00	990.00	990.00	990.00	990.00	990.00	990.00	64	0.63	1	64	100.00
ICFL	N8	21-Aug-2020	905.00	950.00	999.00	871.00	871.00	871.00	901.99	72	0.65	4	72	100.00
ICICI500	EQ	21-Aug-2020	152.88	153.00	154.59	153.00	154.00	153.97	153.71	2603	4.00	99	1372	52.71
ICICIALPLV	EQ	21-Aug-2020	118.87	120.00	120.79	119.80	119.87	119.87	120.07	2434	2.92	33	1985	81.55
ICICIB22	EQ	21-Aug-2020	27.31	27.35	27.78	27.35	27.56	27.57	27.60	291535	80.48	41291	180852	62.03
ICICIBANK	EQ	21-Aug-2020	367.75	370.00	373.00	367.05	371.30	371.15	369.72	34111143	126114.04	197504	15829351	46.41
ICICIBANKN	EQ	21-Aug-2020	218.16	221.16	222.00	219.35	221.39	221.13	220.95	4883	10.79	279	3616	74.05
ICICIBANKP	EQ	21-Aug-2020	118.96	119.99	120.70	119.41	120.60	120.57	120.46	18063	21.76	649	16088	89.07
ICICIGI	EQ	21-Aug-2020	1298.35	1315.90	1317.00	1285.00	1294.80	1291.45	1302.49	537676	7003.15	24197	305770	56.87
ICICIGOLD	EQ	21-Aug-2020	47.13	47.99	47.99	46.67	46.95	46.82	46.89	236058	110.70	1896	154651	65.51
ICICILIQ	EQ	21-Aug-2020	999.99	999.99	1000.00	999.99	999.99	999.99	1000.00	10083	100.83	35	8191	81.24
ICICILOVOL	EQ	21-Aug-2020	95.20	107.70	107.70	94.05	96.73	96.72	96.71	21378	20.68	175	20685	96.76
ICICIM150	EQ	21-Aug-2020	64.77	64.76	65.62	64.76	65.60	65.52	65.40	1530	1.00	25	1242	81.18
ICICIMCAP	EQ	21-Aug-2020	64.16	69.90	69.90	64.16	64.78	64.31	64.56	4889	3.16	115	3562	72.86
ICICINF100	EQ	21-Aug-2020	123.97	124.00	124.75	123.70	124.72	124.71	124.49	2084	2.59	124	1571	75.38
ICICINIFTY	EQ	21-Aug-2020	119.68	137.60	137.60	112.50	120.25	120.25	120.49	53426	64.37	3318	33572	62.84
ICICINV20	EQ	21-Aug-2020	58.60	59.30	59.70	58.00	59.14	58.77	59.00	3419	2.02	316	2035	59.52
ICICINXT50	EQ	21-Aug-2020	28.01	29.70	29.70	27.40	28.22	28.03	28.00	10431	2.92	119	8890	85.23
ICICIPRULI	EQ	21-Aug-2020	439.10	443.15	451.90	443.15	448.95	447.50	447.89	1828074	8187.75	28231	487275	26.66
ICICISENSX	EQ	21-Aug-2020	412.50	405.00	415.50	405.00	412.70	412.41	413.13	328	1.36	47	214	65.24
ICICITECH	EQ	21-Aug-2020	181.45	189.95	189.95	181.50	181.62	181.61	182.81	138	0.25	18	118	85.51
ICIL	EQ	21-Aug-2020	71.05	71.25	76.30	71.25	75.00	75.25	74.71	650511	485.97	3145	527977	81.16
ICRA	EQ	21-Aug-2020	2551.30	2556.10	2724.95	2552.80	2646.00	2656.75	2664.31	4947	131.80	804	2910	58.82
IDBI	EQ	21-Aug-2020	39.40	39.60	43.30	39.50	43.30	43.30	42.64	16395875	6991.92	29222	5349201	32.63
IDBIGOLD	EQ	21-Aug-2020	4936.55	4954.20	4955.00	4901.00	4920.00	4913.10	4930.86	160	7.89	49	143	89.38
IDEA	EQ	21-Aug-2020	8.50	8.60	8.70	8.45	8.50	8.50	8.58	101588516	8714.03	87660	47201661	46.46
IDFC	EQ	21-Aug-2020	29.00	29.00	29.60	28.85	28.95	28.85	29.12	5711569	1662.99	8072	2940745	51.49
IDFCFIRSTB	EQ	21-Aug-2020	30.95	31.30	31.45	30.80	30.90	30.90	31.18	27263157	8501.52	43221	6321258	23.19
IDFCFIRSTB	N2	21-Aug-2020	10560.00	10560.00	10560.00	10530.00	10545.00	10545.00	10546.36	17	1.79	7	16	94.12
IDFCFIRSTB	N4	21-Aug-2020	10045.10	10045.02	10075.00	10045.02	10075.00	10075.00	10074.77	511	51.48	11	509	99.61
IDFCFIRSTB	N6	21-Aug-2020	10275.00	10100.01	10275.00	10100.01	10275.00	10275.00	10158.34	6	0.61	4	4	66.67
IDFCFIRSTB	NA	21-Aug-2020	10495.00	10405.00	10499.00	10405.00	10499.00	10499.00	10436.33	6	0.63	3	4	66.67
IDFCFIRSTB	NC	21-Aug-2020	10000.12	10000.20	10050.00	10000.20	10050.00	10050.00	10017.13	12	1.20	4	12	100.00
IDFCFIRSTB	NE	21-Aug-2020	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	9750.00	4	0.39	1	4	100.00
IDFNIFTYET	EQ	21-Aug-2020	115.75	118.00	118.00	115.00	117.95	117.95	116.30	55	0.06	6	36	65.45
IEX	EQ	21-Aug-2020	189.45	190.90	192.55	188.05	188.25	188.70	189.89	561235	1065.75	6323	338024	60.23
IFBAGRO	EQ	21-Aug-2020	309.25	316.80	319.35	303.00	310.30	310.80	311.05	9401	29.24	389	4844	51.53
IFBIND	EQ	21-Aug-2020	442.25	449.75	453.00	437.65	440.00	440.20	445.18	79620	354.46	2787	47048	59.09
IFCI	EQ	21-Aug-2020	7.45	7.40	7.65	7.30	7.35	7.35	7.49	3984370	298.33	44722	1873973	47.03
IFCI	NF	21-Aug-2020	1080.00	1083.45	1095.00	1083.45	1090.00	1092.32	1091.56	221	2.41	9	182	82.35
IFCI	NH	21-Aug-2020	1089.70	1080.00	1090.00	1080.00	1085.00	1085.00	1087.35	510	5.55	8	470	92.16
IFCI	NL	21-Aug-2020	1035.00	1042.00	1044.00	1040.00	1040.00	1042.15	1043.39	1502	15.67	34	1412	94.01
IFGLEXPOR	EQ	21-Aug-2020	148.35	148.35	160.05	148.00	154.00	154.50	155.70	33292	51.84	783	21862	65.67
IGARASHI	EQ	21-Aug-2020	309.55	311.10	318.90	306.00	306.45	307.10	311.35	114806	357.45	3083	52673	45.88
IGL	EQ	21-Aug-2020	410.30	416.10	422.20	412.00	416.45	416.10	418.23	6603250	27616.55	90589	1365218	20.67
IGPL	EQ	21-Aug-2020	269.65	276.65	284.40	245.35	255.90	257.75	260.37	499523	1300.59	14025	194687	38.97
IIFCL	N1	21-Aug-2020	1260.10	1254.00	1254.00	1254.00	1254.00	1254.00	1254.00	100	1.25	1	100	100.00
IIFCL	N2	21-Aug-2020	1230.00	1260.00	1260.00	1260.00	1260.00	1260.00	1260.00	1	0.01	1	1	100.00
IIFCL	N4	21-Aug-2020	1458.00	1450.00	1459.99	1450.00	1459.99	1459.99	1450.10	101	1.46	3	100	99.01
IIFL	EQ	21-Aug-2020	77.45	78.20	78.90	75.70	75.95	76.15	77.29	609949	471.43	3277	360302	59.07
IIFL	N2	21-Aug-2020	1050.39	1050.00	1070.00	1050.00	1070.00	1070.00	1051.82	165	1.74	4	165	100.00
IIFL	N3	21-Aug-2020	1152.90	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	5	0.06	1	5	100.00
IIFL	N4	21-Aug-2020	1006.75	1001.55	1014.99	1001.55	1014.99	1014.61	1013.66	1166	11.82	18	1166	100.00
IIFL	N5	21-Aug-2020	1072.90	1073.15	1073.15	1073.15	1073.15	1073.15	1073.15	119	1.28	2	119	100.00
IIFL	N6	21-Aug-2020	974.80	980.00	982.00	980.00	980.00	980.00	980.98	61	0.60	6	61	100.00
IIFL	N8	21-Aug-2020	1099.96	1077.00	1104.00	1077.00	1104.00	1102.85	1094.26	172	1.88	6	172	100.00
IIFL	N9	21-Aug-2020	1019.60	1019.85	1019.85	1011.00	1019.80	1019.80	1016.75	455	4.63	6	455	100.00
IIFL	NC	21-Aug-2020	961.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	190	1.90	4	190	100.00
IIFLSEC	EQ	21-Aug-2020	43.05	43.85	44.70	43.00	43.55	43.35	43.85	738236	323.68	2424	423138	57.32
IIFLWAM	EQ	21-Aug-2020	1123.25	1158.00	1158.00	1113.85	1124.00	1119.05	1128.96	28365	320.23	1736	17401	61.35
IITL	EQ	21-Aug-2020	64.15	67.35	70.55	57.75	66.00	67.80	68.27	36259	24.75	516	24281	66.97
IL&FSENGG	BZ	21-Aug-2020	4.35	4.55	4.55	4.25	4.25	4.30	4.39	11369	0.50	33	-	-
IL&FSTRANS	BZ	21-Aug-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.48	69757	1.03	52	-	-
IMAGICAA	EQ	21-Aug-2020	5.40	5.50	5.60	5.15	5.15	5.20	5.25	153025	8.03	472	118005	77.11
IMFA	EQ	21-Aug-2020	230.50	236.00	255.40	233.00	245.15	244.40	246.03	295430	726.84	11021	143420	48.55
IMPAL	EQ	21-Aug-2020	544.50	550.00	570.00	550.00	551.00	555.60	561.38	2863	16.07	229	1507	52.64
IMPEXFERRO	BE	21-Aug-2020	0.85	0.80	0.80	0.80	0.80	0.80	0.80	5000	0.04	5	-	-
INDBANK	EQ	21-Aug-2020	13.90	14.90	15.25	14.70	15.25	15.25	15.13	332329	50.27	665	249655	75.12
INDHOTEL	EQ	21-Aug-2020	102.50	104.45	106.45	100.00	101.80	100.85	103.95	5513988	5731.60	38600	2128676	38.61
INDIACEM	EQ	21-Aug-2020	115.40	116.00	120.95	116.00	118.20	117.85	118.57	2444429	2898.33	14267	975879	39.92
INDIAGLYCO	EQ	21-Aug-2020	288.55	290.90	297.75	289.40	291.00	290.95	293.43	181270	531.89	5110	56289	31.05
INDIAMART	EQ	21-Aug-2020	3060.20	3100.00	3275.00	3075.00	3275.00	3234.55	3203.29	221076	7081.72	23160	88974	40.25
INDIANB	EQ	21-Aug-2020	63.80	64.20	65.65	64.05	64.10	64.35	64.87	2389181	1549.86	10340	789556	33.05
INDIANCARD	EQ	21-Aug-2020	97.45	99.00	116.90	96.55	116.90	116.90	108.84	64929	70.67	1057	24272	37.38
INDIANHUME	EQ	21-Aug-2020	182.80	184.25	198.90	184.25	198.85	195.35	192.28	425846	818.81	7525	214552	50.38
INDIGO	EQ	21-Aug-2020	1199.95	1219.05	1222.55	1164.75	1173.45	1173.45	1189.83	2023371	24074.74	52054	250832	12.40
INDIGRID	IV	21-Aug-2020	100.84	100.80	100.90	100.75	100.75	100.81	100.84	539217	543.76	238	530712	98.42
INDLMETER	EQ	21-Aug-2020	15.40	15.40	16.15	15.20	16.15	16.10	15.67	9261	1.45	42	7836	84.61
INDNIPPON	EQ	21-Aug-2020	369.25	374.90	380.00	370.00	371.60	371.05	374.82	73097	273.98	1701	42399	58.00
INDOCO	EQ	21-Aug-2020	247.40	248.75	251.00	246.40	248.00	247.50	248.51	77578	192.79	2678	35410	45.64
INDORAMA	EQ	21-Aug-2020	20.10	21.10	21.10	19.55	19.90	20.25	20.39	118652	24.19	537	90264	76.07
INDOSOLAR	BZ	21-Aug-2020	1.25	1.30	1.30	1.20	1.30	1.30	1.29	182928	2.36	89	-	-
INDOSTAR	EQ	21-Aug-2020	256.05	263.00	263.80	253.00	255.00	255.10	258.91	11990	31.04	907	5762	48.06
INDOTECH	EQ	21-Aug-2020	99.95	101.05	104.90	100.10	101.00	100.60	102.19	31133	31.82	718	5430	17.44
INDOTHAI	EQ	21-Aug-2020	17.85	17.50	18.50	17.10	18.45	18.35	18.00	11506	2.07	132	7901	68.67
INDOWIND	EQ	21-Aug-2020	3.40	3.55	3.55	3.30	3.45	3.35	3.43	100537	3.45	222	69617	69.25
INDRAMEDCO	EQ	21-Aug-2020	59.15	60.05	61.00	59.50	59.95	59.85	60.27	913081	550.34	5037	535051	58.60
INDSWFTLAB	EQ	21-Aug-2020	37.60	38.90	38.90	37.55	38.10	38.30	38.29	31630	12.11	283	17909	56.62
INDSWFTLTD	EQ	21-Aug-2020	3.55	3.65	3.70	3.40	3.50	3.45	3.51	48915	1.72	81	39473	80.70
INDTERRAIN	EQ	21-Aug-2020	32.50	32.30	33.00	32.10	32.45	32.70	32.69	293902	96.09	1398	187535	63.81
INDUSINDBK	EQ	21-Aug-2020	513.40	520.00	521.40	512.50	514.60	513.55	516.82	6411024	33133.56	70996	1430396	22.31
INEOSSTYRO	EQ	21-Aug-2020	517.30	513.30	544.00	513.30	540.00	538.75	533.93	60900	325.16	1760	46152	75.78
INFIBEAM	EQ	21-Aug-2020	73.90	74.70	76.05	73.05	73.30	73.60	74.68	514022	383.86	1555	428657	83.39
INFOBEAN	EQ	21-Aug-2020	115.20	116.05	116.95	114.15	114.85	114.95	115.18	28320	32.62	651	20580	72.67
INFRABEES	EQ	21-Aug-2020	336.45	330.35	339.23	330.35	335.06	336.38	336.44	1418	4.77	27	1271	89.63
INFRATEL	EQ	21-Aug-2020	199.25	200.35	201.35	197.50	200.00	199.50	199.30	4679498	9326.27	37370	1469270	31.40
INFY	EQ	21-Aug-2020	955.15	963.05	963.45	946.55	949.80	948.80	951.89	6513784	62004.35	123340	3987201	61.21
INGERRAND	EQ	21-Aug-2020	657.85	665.00	669.00	638.10	642.00	642.50	651.14	70372	458.22	2722	49644	70.55
INNOVANA	SM	21-Aug-2020	111.60	117.05	117.15	106.05	117.15	117.15	115.39	7000	8.08	7	6000	85.71
INNOVATIVE	SM	21-Aug-2020	7.20	7.10	7.10	7.10	7.10	7.10	7.10	3000	0.21	1	3000	100.00
INOXLEISUR	EQ	21-Aug-2020	309.20	315.00	325.00	297.85	304.80	303.60	308.89	4158667	12845.68	88236	1513395	36.39
INOXWIND	EQ	21-Aug-2020	42.45	42.90	44.60	42.20	42.40	42.80	43.68	194565	84.98	1543	73697	37.88
INSECTICID	EQ	21-Aug-2020	511.10	517.45	526.75	511.45	513.75	514.00	519.10	129016	669.72	5010	58430	45.29
INSPIRISYS	EQ	21-Aug-2020	27.80	27.80	29.00	27.80	28.85	28.60	28.36	53252	15.10	192	49538	93.03
INTEGRA	BE	21-Aug-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	1444	0.04	7	-	-
INTELLECT	EQ	21-Aug-2020	186.65	188.80	190.40	184.20	188.00	187.20	188.09	79144	148.86	1475	54013	68.25
INTENTECH	EQ	21-Aug-2020	49.80	51.05	52.25	48.30	50.45	50.10	51.03	128620	65.64	731	89048	69.23
INVENTURE	EQ	21-Aug-2020	18.25	18.25	18.50	18.20	18.50	18.50	18.28	41061	7.51	134	28908	70.40
IOB	EQ	21-Aug-2020	11.40	12.20	12.25	11.65	11.70	11.70	11.86	22990856	2725.89	19628	10680462	46.46
IOC	EQ	21-Aug-2020	89.05	89.95	90.45	88.60	88.80	88.85	89.58	19035208	17051.72	57254	5051479	26.54
IOLCP	EQ	21-Aug-2020	811.10	818.40	836.00	814.10	816.00	817.25	823.24	1017528	8376.72	33307	315568	31.01
IPCALAB	EQ	21-Aug-2020	2030.65	2030.05	2048.45	2000.05	2008.20	2004.65	2012.96	209226	4211.64	16327	137203	65.58
IRB	EQ	21-Aug-2020	132.65	130.00	132.20	125.50	126.25	127.60	129.57	2440102	3161.76	23307	1225591	50.23
IRBINVIT	IV	21-Aug-2020	38.38	39.80	39.99	37.99	39.68	39.42	38.95	1175000	457.67	342	865000	73.62
IRCON	EQ	21-Aug-2020	94.85	95.40	96.20	95.05	95.50	95.25	95.65	682533	652.84	18011	375496	55.02
IRCTC	EQ	21-Aug-2020	1347.05	1350.10	1358.90	1335.50	1342.00	1341.80	1349.87	427626	5772.39	21742	178601	41.77
IREDA	N5	21-Aug-2020	1449.00	1331.00	1331.00	1331.00	1331.00	1331.00	1331.00	100	1.33	1	100	100.00
IREDA	N7	21-Aug-2020	1272.50	1274.40	1274.40	1274.40	1274.40	1274.40	1274.40	100	1.27	1	100	100.00
IRFC	N3	21-Aug-2020	1117.20	1134.00	1134.00	1134.00	1134.00	1134.00	1134.00	1	0.01	1	1	100.00
IRFC	N4	21-Aug-2020	1213.55	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	256	3.15	1	256	100.00
IRFC	N7	21-Aug-2020	1225.86	1225.86	1225.96	1225.86	1225.96	1225.96	1225.91	100	1.23	2	100	100.00
IRFC	N9	21-Aug-2020	1193.00	1189.00	1189.00	1189.00	1189.00	1189.00	1189.00	25	0.30	2	25	100.00
IRFC	NA	21-Aug-2020	1330.00	1311.45	1315.00	1310.00	1312.01	1311.25	1311.05	1121	14.70	11	1025	91.44
IRFC	NE	21-Aug-2020	1374.99	1325.00	1368.00	1320.20	1329.99	1330.03	1330.33	2573	34.23	52	2069	80.41
IRFC	NJ	21-Aug-2020	1282.00	1289.99	1295.00	1289.99	1294.84	1294.84	1292.75	291	3.76	11	185	63.57
IRFC	NN	21-Aug-2020	1166.24	1181.00	1181.00	1181.00	1181.00	1181.00	1181.00	6	0.07	2	6	100.00
IRISDOREME	SM	21-Aug-2020	106.75	110.00	115.00	110.00	115.00	115.00	110.38	20800	22.96	12	20800	100.00
ISEC	EQ	21-Aug-2020	460.15	468.20	473.00	464.85	468.00	468.25	468.34	338797	1586.71	8588	173896	51.33
ISFT	EQ	21-Aug-2020	72.90	72.25	76.50	72.25	76.50	76.50	75.97	4619	3.51	139	4450	96.34
ISMTLTD	EQ	21-Aug-2020	5.35	5.60	5.60	5.60	5.60	5.60	5.60	35288	1.98	38	35190	99.72
ITC	EQ	21-Aug-2020	195.80	198.00	199.20	196.30	197.20	196.80	197.63	17234086	34059.08	103695	6585325	38.21
ITDC	EQ	21-Aug-2020	255.10	260.00	261.50	245.00	246.60	248.30	255.13	173115	441.66	5150	78467	45.33
ITDCEM	EQ	21-Aug-2020	53.60	54.00	54.70	51.70	52.25	52.30	53.04	1693921	898.39	10547	1049747	61.97
ITI	EQ	21-Aug-2020	142.70	143.50	144.80	140.00	140.85	140.45	142.44	1177813	1677.71	10908	477679	40.56
IVC	BE	21-Aug-2020	4.15	4.20	4.20	4.00	4.10	4.05	4.08	190928	7.79	157	-	-
IVP	EQ	21-Aug-2020	48.50	49.80	50.50	48.25	48.85	50.25	49.36	2349	1.16	35	917	39.04
IVZINGOLD	EQ	21-Aug-2020	4783.00	4783.10	4864.95	4740.05	4740.05	4746.00	4762.44	164	7.81	32	96	58.54
IVZINNIFTY	EQ	21-Aug-2020	1224.00	1231.35	1231.35	1231.35	1231.35	1231.35	1231.35	4	0.05	2	4	100.00
IZMO	EQ	21-Aug-2020	33.65	33.50	34.90	32.55	33.80	33.60	33.79	47991	16.21	408	34824	72.56
J&KBANK	EQ	21-Aug-2020	17.10	17.30	18.80	17.20	18.30	18.25	18.38	6578637	1209.13	6154	3085401	46.90
JAGRAN	EQ	21-Aug-2020	41.35	42.40	42.40	41.50	41.90	41.90	42.01	657914	276.40	2903	469856	71.42
JAGSNPHARM	EQ	21-Aug-2020	39.75	40.00	42.80	39.15	41.40	41.40	41.06	359416	147.58	1954	173635	48.31
JAIBALAJI	EQ	21-Aug-2020	21.05	20.75	21.70	20.75	20.75	20.85	20.92	26870	5.62	30	23815	88.63
JAICORPLTD	EQ	21-Aug-2020	97.80	98.00	104.35	97.40	100.05	99.95	101.33	5992988	6072.55	32338	1206169	20.13
JAIHINDPRO	BZ	21-Aug-2020	1.45	1.45	1.45	1.45	1.45	1.45	1.45	901	0.01	4	-	-
JAINSTUDIO	BE	21-Aug-2020	3.55	3.70	3.70	3.50	3.65	3.65	3.64	14456	0.53	56	-	-
JAMNAAUTO	EQ	21-Aug-2020	44.55	45.50	45.50	43.65	44.10	43.80	44.43	1194476	530.70	7651	742511	62.16
JASH	EQ	21-Aug-2020	164.65	167.45	171.00	164.65	166.00	166.00	169.46	11915	20.19	102	11011	92.41
JAYAGROGN	EQ	21-Aug-2020	94.05	93.00	98.75	91.70	98.75	98.75	98.40	40425	39.78	384	36369	89.97
JAYBARMARU	EQ	21-Aug-2020	222.75	223.55	234.60	220.10	221.50	221.80	225.92	66648	150.57	2444	35889	53.85
JAYNECOIND	EQ	21-Aug-2020	3.05	3.00	3.20	2.95	2.95	3.00	3.05	86211	2.63	88	67947	78.81
JAYSREETEA	EQ	21-Aug-2020	62.35	62.95	65.80	62.60	63.85	64.05	64.75	382251	247.49	2707	211287	55.27
JBCHEPHARM	EQ	21-Aug-2020	785.90	789.85	798.90	780.40	785.30	784.10	788.32	146299	1153.30	8680	77342	52.87
JBFIND	BE	21-Aug-2020	9.35	9.65	9.65	9.20	9.40	9.45	9.46	41253	3.90	277	-	-
JBMA	EQ	21-Aug-2020	226.50	230.00	236.50	227.00	227.35	228.15	231.69	77718	180.06	2611	32387	41.67
JCHAC	EQ	21-Aug-2020	2114.10	2129.00	2129.00	2102.00	2114.90	2112.70	2117.31	7662	162.23	983	4142	54.06
JETAIRWAYS	BZ	21-Aug-2020	29.60	29.15	29.95	29.10	29.40	29.45	29.45	67107	19.76	493	-	-
JHS	EQ	21-Aug-2020	14.35	14.35	14.90	14.25	14.90	14.75	14.66	93873	13.76	334	73528	78.33
JINDALPHOT	EQ	21-Aug-2020	14.20	14.20	14.20	13.75	13.80	13.85	13.88	15752	2.19	107	13560	86.08
JINDALPOLY	EQ	21-Aug-2020	514.70	524.85	525.00	476.55	483.00	482.10	494.89	297727	1473.43	8842	168244	56.51
JINDALSAW	EQ	21-Aug-2020	68.05	66.90	69.55	66.65	67.60	67.85	68.43	3312860	2266.93	16681	1241129	37.46
JINDALSTEL	EQ	21-Aug-2020	234.85	236.80	238.40	222.10	225.00	223.60	229.48	16190048	37153.31	132916	5600662	34.59
JINDRILL	EQ	21-Aug-2020	78.05	79.80	81.80	77.05	80.35	79.95	79.73	45136	35.99	662	25790	57.14
JINDWORLD	EQ	21-Aug-2020	48.45	49.00	50.85	48.20	49.50	49.45	49.09	12115	5.95	155	7437	61.39
JISLDVREQS	EQ	21-Aug-2020	12.20	12.50	12.80	12.00	12.60	12.60	12.53	283384	35.50	780	199073	70.25
JISLJALEQS	EQ	21-Aug-2020	12.80	13.05	13.35	12.30	12.75	12.70	12.84	4385718	563.15	5970	3075116	70.12
JITFINFRA	BE	21-Aug-2020	7.20	7.05	7.45	6.85	7.25	7.40	7.31	19140	1.40	67	-	-
JIYAECO	EQ	21-Aug-2020	11.90	12.00	12.35	11.45	11.90	11.70	11.90	158758	18.88	593	110291	69.47
JKCEMENT	EQ	21-Aug-2020	1532.95	1550.15	1553.00	1516.00	1521.05	1523.05	1532.70	21951	336.44	2932	11360	51.75
JKIL	EQ	21-Aug-2020	111.90	110.00	115.70	108.50	113.50	114.05	112.32	481000	540.27	7013	248274	51.62
JKLAKSHMI	EQ	21-Aug-2020	274.40	276.15	287.50	275.15	282.00	282.00	283.08	549703	1556.11	9070	299230	54.43
JKPAPER	EQ	21-Aug-2020	99.50	100.70	102.40	100.20	101.35	101.00	101.29	1891535	1915.94	13493	707849	37.42
JKTYRE	EQ	21-Aug-2020	61.30	61.70	62.25	60.95	61.35	61.15	61.37	1932355	1185.96	7208	870013	45.02
JMA	EQ	21-Aug-2020	25.60	26.00	28.35	23.65	27.00	26.95	26.59	25545	6.79	196	11371	44.51
JMCPROJECT	EQ	21-Aug-2020	56.50	57.00	57.55	56.00	56.35	56.25	56.72	127119	72.10	1461	70188	55.21
JMFINANCIL	EQ	21-Aug-2020	81.85	82.00	83.00	81.20	81.45	81.40	81.94	648042	531.02	4239	323271	49.88
JMTAUTOLTD	EQ	21-Aug-2020	3.25	3.25	3.40	3.15	3.30	3.30	3.29	425464	14.01	567	293870	69.07
JOCIL	EQ	21-Aug-2020	204.60	205.20	209.00	197.00	201.20	201.85	202.29	55376	112.02	1706	30167	54.48
JPASSOCIAT	EQ	21-Aug-2020	4.20	4.35	4.40	4.00	4.00	4.05	4.17	19228591	801.14	9176	10421152	54.20
JPINFRATEC	EQ	21-Aug-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.39	2730021	37.95	740	2183096	79.97
JPOLYINVST	EQ	21-Aug-2020	16.50	16.55	17.30	16.50	17.30	17.30	17.20	3674	0.63	37	3674	100.00
JPPOWER	EQ	21-Aug-2020	3.00	2.90	3.05	2.85	2.85	2.85	2.91	28688374	834.89	4916	12481673	43.51
JSL	EQ	21-Aug-2020	47.40	52.95	53.00	50.10	51.65	51.15	51.33	4524379	2322.53	16060	1430144	31.61
JSLHISAR	EQ	21-Aug-2020	96.50	103.00	109.75	101.80	105.00	105.20	106.37	3815529	4058.43	26311	1298263	34.03
JSWENERGY	EQ	21-Aug-2020	57.10	57.60	58.80	56.60	57.85	57.80	57.82	4785708	2766.93	21981	1791027	37.42
JSWHL	EQ	21-Aug-2020	2286.70	2326.70	2411.00	2290.00	2411.00	2390.35	2379.12	2253	53.60	249	1466	65.07
JSWSTEEL	EQ	21-Aug-2020	282.65	284.35	288.00	280.35	281.00	281.90	284.52	10884179	30967.61	58012	3230354	29.68
JTEKTINDIA	EQ	21-Aug-2020	76.35	77.00	79.40	76.60	77.50	77.25	78.19	396275	309.84	7380	181112	45.70
JUBILANT	EQ	21-Aug-2020	792.80	800.75	834.30	795.00	829.00	828.05	815.60	2138208	17439.27	34863	1375866	64.35
JUBLFOOD	EQ	21-Aug-2020	1967.70	1982.00	2001.00	1964.10	1980.00	1978.05	1979.09	750420	14851.52	27298	103163	13.75
JUBLINDS	EQ	21-Aug-2020	164.00	169.40	172.75	163.00	165.00	166.25	168.36	63974	107.70	1781	36489	57.04
JUMPNET	EQ	21-Aug-2020	88.25	89.95	105.90	88.30	95.60	97.55	95.48	4093089	3908.01	37333	906334	22.14
JUNIORBEES	EQ	21-Aug-2020	288.27	278.20	331.50	278.20	289.50	289.47	290.84	55841	162.41	2514	29746	53.27
JUSTDIAL	EQ	21-Aug-2020	392.90	395.00	398.50	390.05	393.50	393.35	394.15	394303	1554.15	6708	89446	22.68
JVLAGRO	BZ	21-Aug-2020	0.85	0.90	0.90	0.85	0.90	0.85	0.86	171050	1.48	77	-	-
JYOTHYLAB	EQ	21-Aug-2020	149.60	151.20	153.20	149.00	151.50	151.85	151.59	865841	1312.53	10532	348598	40.26
KABRAEXTRU	EQ	21-Aug-2020	76.10	77.00	83.80	76.65	77.30	77.80	80.08	247665	198.32	4239	147344	59.49
KAJARIACER	EQ	21-Aug-2020	449.00	452.00	467.65	452.00	455.00	457.40	460.11	435361	2003.15	13797	190929	43.86
KAKATCEM	EQ	21-Aug-2020	163.90	164.25	169.75	164.00	164.00	164.50	166.90	36845	61.50	989	19531	53.01
KALPATPOWR	EQ	21-Aug-2020	271.65	274.40	278.00	271.00	272.50	273.75	274.36	629271	1726.50	10408	339456	53.94
KALYANIFRG	BE	21-Aug-2020	156.00	148.35	156.00	148.35	151.55	153.55	153.42	2266	3.48	51	-	-
KAMATHOTEL	EQ	21-Aug-2020	33.70	34.00	36.20	33.55	35.10	35.25	34.99	538128	188.28	3439	228128	42.39
KAMDHENU	EQ	21-Aug-2020	79.10	79.15	82.55	78.10	78.65	79.35	80.39	34142	27.45	454	25647	75.12
KANANIIND	EQ	21-Aug-2020	3.95	3.95	3.95	3.80	3.95	3.95	3.80	2789	0.11	120	2789	100.00
KANORICHEM	EQ	21-Aug-2020	44.00	44.90	46.45	42.20	43.20	42.85	43.91	133687	58.70	1348	76218	57.01
KANSAINER	EQ	21-Aug-2020	484.95	483.20	491.45	474.00	474.70	475.90	480.36	850527	4085.62	7526	753735	88.62
KAPSTON	EQ	21-Aug-2020	89.90	89.90	89.90	85.35	89.60	89.60	88.64	903	0.80	48	756	83.72
KARDA	BE	21-Aug-2020	91.40	95.40	95.40	88.60	93.50	93.20	91.57	95350	87.31	242	-	-
KARMAENG	EQ	21-Aug-2020	11.85	12.40	12.40	11.30	11.30	11.45	11.85	10780	1.28	128	7449	69.10
KARURVYSYA	EQ	21-Aug-2020	36.35	36.60	37.00	36.10	36.25	36.30	36.57	3001923	1097.71	7640	1650367	54.98
KAUSHALYA	BE	21-Aug-2020	1.85	1.90	1.90	1.90	1.90	1.90	1.90	13839	0.26	15	-	-
KAYA	EQ	21-Aug-2020	221.95	221.95	233.00	220.10	233.00	233.00	230.95	68567	158.35	1625	30770	44.88
KCP	EQ	21-Aug-2020	66.05	66.10	67.10	65.35	65.50	65.85	66.22	276695	183.22	1596	151984	54.93
KCPSUGIND	EQ	21-Aug-2020	15.25	15.50	16.40	15.35	15.85	15.95	15.89	616481	97.98	1345	292077	47.38
KDDL	EQ	21-Aug-2020	153.35	153.35	161.00	153.35	157.15	156.25	157.94	7233	11.42	306	4561	63.06
KEC	EQ	21-Aug-2020	313.30	316.00	325.00	313.00	318.35	318.85	320.31	507871	1626.75	8311	156711	30.86
KECL	EQ	21-Aug-2020	12.55	12.35	12.90	12.15	12.45	12.50	12.50	79155	9.89	371	46069	58.20
KEERTI	SM	21-Aug-2020	26.50	26.30	26.40	26.30	26.40	26.40	26.35	18600	4.90	3	0	0.00
KEI	EQ	21-Aug-2020	395.40	397.40	403.85	395.05	400.05	398.70	399.11	258501	1031.70	8161	176524	68.29
KELLTONTEC	EQ	21-Aug-2020	22.35	22.95	23.45	22.95	23.45	23.45	23.39	231192	54.07	203	137439	59.45
KENNAMET	EQ	21-Aug-2020	812.50	812.00	859.00	812.00	845.00	846.95	840.61	22318	187.61	1548	11270	50.50
KERNEX	BE	21-Aug-2020	20.10	20.10	20.55	19.35	19.50	19.50	19.81	3199	0.63	30	-	-
KESORAMIND	EQ	21-Aug-2020	41.95	42.35	43.35	40.50	41.00	40.95	41.97	227149	95.34	1698	108403	47.72
KEYFINSERV	EQ	21-Aug-2020	38.95	42.10	42.10	36.50	39.10	39.10	40.39	4423	1.79	41	3532	79.86
KGL	BZ	21-Aug-2020	0.45	0.40	0.45	0.40	0.45	0.40	0.41	1874642	7.61	240	-	-
KHADIM	EQ	21-Aug-2020	127.85	131.15	132.10	125.50	126.10	126.25	128.69	203489	261.87	3743	118209	58.09
KHANDSE	EQ	21-Aug-2020	9.70	10.20	10.20	9.65	9.75	9.75	9.96	6519	0.65	29	6518	99.98
KICL	EQ	21-Aug-2020	1437.80	1432.00	1485.00	1425.00	1436.10	1447.45	1455.02	530	7.71	95	437	82.45
KILITCH	EQ	21-Aug-2020	98.35	99.90	99.90	97.00	98.00	98.00	98.18	11004	10.80	358	8252	74.99
KINGFA	EQ	21-Aug-2020	499.95	500.30	509.45	493.05	493.25	494.35	501.04	7031	35.23	589	4833	68.74
KIOCL	EQ	21-Aug-2020	160.35	163.00	165.05	152.35	152.35	152.35	154.79	128618	199.09	2725	93276	72.52
KIRIINDUS	EQ	21-Aug-2020	494.80	498.80	504.90	489.00	490.40	490.65	497.41	94883	471.96	3198	47362	49.92
KIRLFER	EQ	21-Aug-2020	91.40	96.75	99.00	91.20	92.00	93.10	93.43	239136	223.41	4264	139898	58.50
KIRLOSBROS	EQ	21-Aug-2020	131.85	132.55	134.50	131.95	133.00	133.00	133.44	55934	74.64	1458	38052	68.03
KIRLOSENG	EQ	21-Aug-2020	107.00	108.30	111.25	107.50	110.00	110.05	109.34	315660	345.14	2975	229878	72.82
KIRLOSIND	EQ	21-Aug-2020	637.50	650.05	671.00	638.50	670.00	669.70	652.64	10908	71.19	375	8169	74.89
KITEX	EQ	21-Aug-2020	106.15	107.50	114.40	106.95	110.00	109.55	111.68	556397	621.38	6213	267574	48.09
KKCL	EQ	21-Aug-2020	760.30	755.00	908.95	754.00	835.10	846.75	842.09	15667	131.93	1791	4809	30.70
KMSUGAR	EQ	21-Aug-2020	13.65	13.90	14.50	12.80	13.35	13.35	13.56	1782736	241.81	2884	1101448	61.78
KNRCON	EQ	21-Aug-2020	251.90	260.00	262.50	256.20	260.00	260.30	259.81	337477	876.81	7955	134059	39.72
KOHINOOR	BZ	21-Aug-2020	10.90	10.40	11.30	10.40	11.25	11.20	10.88	8843	0.96	81	-	-
KOKUYOCMLN	EQ	21-Aug-2020	61.15	61.00	65.50	59.40	62.40	62.60	63.23	905188	572.33	5660	357271	39.47
KOLTEPATIL	EQ	21-Aug-2020	176.95	178.00	185.00	170.10	173.00	173.05	177.57	1065486	1892.03	19577	229646	21.55
KOPRAN	EQ	21-Aug-2020	72.70	73.55	74.90	71.00	71.90	71.75	73.17	423640	309.97	2723	299989	70.81
KOTAKBANK	EQ	21-Aug-2020	1338.35	1342.00	1352.00	1331.05	1339.00	1339.40	1343.49	2485266	33389.41	57178	1241620	49.96
KOTAKBKETF	EQ	21-Aug-2020	222.59	224.00	225.08	223.50	224.60	224.40	224.24	229892	515.51	547	158494	68.94
KOTAKGOLD	EQ	21-Aug-2020	457.65	461.05	462.80	457.75	459.50	459.35	459.98	68962	317.21	937	44969	65.21
KOTAKNIFTY	EQ	21-Aug-2020	117.81	118.80	119.00	117.97	118.10	118.10	118.38	24196	28.64	420	20034	82.80
KOTAKNV20	EQ	21-Aug-2020	59.40	59.97	60.40	59.41	60.00	59.99	60.01	9552	5.73	85	7732	80.95
KOTAKPSUBK	EQ	21-Aug-2020	144.90	144.99	147.99	144.60	145.80	145.18	145.96	8748	12.77	148	4453	50.90
KOTARISUG	EQ	21-Aug-2020	12.70	12.70	13.00	12.55	12.90	12.85	12.78	194438	24.85	375	128095	65.88
KOTHARIPET	EQ	21-Aug-2020	16.05	16.30	17.20	16.25	16.60	16.55	16.56	103280	17.10	357	91571	88.66
KOTHARIPRO	EQ	21-Aug-2020	65.10	65.90	66.65	64.50	64.90	64.95	65.09	13012	8.47	200	8910	68.48
KPITTECH	EQ	21-Aug-2020	82.25	83.45	83.50	80.25	82.50	82.35	82.25	287428	236.40	4114	184267	64.11
KPRMILL	EQ	21-Aug-2020	563.30	568.80	568.80	541.00	541.80	543.10	552.91	33983	187.90	2745	14490	42.64
KRBL	EQ	21-Aug-2020	288.75	290.75	299.70	289.20	293.05	293.55	295.04	255354	753.40	4512	106954	41.88
KREBSBIO	EQ	21-Aug-2020	86.60	86.10	87.90	82.30	86.00	86.50	85.74	22960	19.69	339	17017	74.12
KRIDHANINF	EQ	21-Aug-2020	3.30	3.30	3.45	3.30	3.40	3.45	3.45	417392	14.39	268	354419	84.91
KRISHANA	BE	21-Aug-2020	59.00	59.50	59.50	57.50	57.50	57.50	58.14	3981	2.31	31	-	-
KSB	EQ	21-Aug-2020	535.75	539.00	543.90	531.50	539.00	537.70	537.12	20675	111.05	1613	12428	60.11
KSCL	EQ	21-Aug-2020	612.30	617.30	620.65	601.10	604.00	605.30	610.82	202778	1238.60	6679	100361	49.49
KSERASERA	EQ	21-Aug-2020	0.30	0.30	0.30	0.25	0.30	0.25	0.25	22855178	57.77	1728	18519809	81.03
KSHITIJPOL	SM	21-Aug-2020	25.00	24.50	25.00	22.00	22.00	22.00	24.23	28000	6.78	4	28000	100.00
KSK	BE	21-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.52	271176	1.40	119	-	-
KSL	EQ	21-Aug-2020	225.35	230.00	231.25	225.55	226.10	226.45	228.27	109396	249.72	2557	58149	53.15
KTKBANK	EQ	21-Aug-2020	44.05	44.45	47.85	44.30	47.00	47.05	46.62	8209967	3827.32	20314	2811963	34.25
KUANTUM	EQ	21-Aug-2020	51.50	51.90	52.80	51.05	52.00	52.05	52.17	29104	15.18	356	19014	65.33
KWALITY	EQ	21-Aug-2020	3.20	3.20	3.30	3.15	3.25	3.25	3.24	494545	16.04	648	392539	79.37
L&TFH	EQ	21-Aug-2020	68.80	69.75	70.15	67.45	67.90	67.75	68.79	16842464	11585.22	57717	6945066	41.24
L&TFINANCE	NC	21-Aug-2020	1128.00	1128.00	1128.00	1110.01	1115.52	1115.51	1115.97	257	2.87	20	220	85.60
L&TFINANCE	NE	21-Aug-2020	1066.80	1067.00	1067.00	1067.00	1067.00	1067.00	1067.00	2	0.02	1	2	100.00
L&TFINANCE	NQ	21-Aug-2020	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	25	0.28	2	25	100.00
L&TFINANCE	NS	21-Aug-2020	1190.00	1189.95	1189.95	1189.95	1189.95	1189.95	1189.95	43	0.51	1	43	100.00
L&TFINANCE	NW	21-Aug-2020	1090.00	1175.80	1175.80	1175.80	1175.80	1175.80	1175.80	99	1.16	1	99	100.00
L&TFINANCE	NY	21-Aug-2020	1070.00	1065.00	1076.00	1060.00	1070.00	1074.80	1068.23	310	3.31	31	210	67.74
L&TFINANCE	Y3	21-Aug-2020	1030.00	1035.00	1035.00	1035.00	1035.00	1035.00	1035.00	6	0.06	1	6	100.00
L&TFINANCE	Y5	21-Aug-2020	1103.00	1113.90	1113.90	1113.90	1113.90	1113.90	1113.90	60	0.67	1	60	100.00
L&TINFRA	N1	21-Aug-2020	1045.03	1058.00	1058.00	1051.01	1058.00	1058.00	1057.81	73	0.77	8	71	97.26
L&TINFRA	N2	21-Aug-2020	2050.10	2053.00	2053.00	2053.00	2053.00	2053.00	2053.00	12	0.25	1	12	100.00
L&TINFRA	N3	21-Aug-2020	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	20	0.21	1	20	100.00
L&TINFRA	N4	21-Aug-2020	2008.15	2008.00	2015.00	2000.97	2005.99	2005.99	2007.63	98	1.97	12	58	59.18
L&TINFRA	N5	21-Aug-2020	1027.01	1028.00	1035.00	1028.00	1035.00	1035.00	1032.20	50	0.52	3	50	100.00
L&TINFRA	N6	21-Aug-2020	2114.16	2108.01	2110.05	2106.00	2110.00	2110.00	2109.82	1732	36.54	15	1672	96.54
LAKPRE	BZ	21-Aug-2020	4.65	4.85	4.85	4.85	4.85	4.85	4.85	1358	0.07	10	-	-
LAKSHVILAS	EQ	21-Aug-2020	21.05	21.00	22.50	20.80	21.70	21.55	21.47	1263369	271.27	2566	646337	51.16
LALPATHLAB	EQ	21-Aug-2020	1840.25	1859.00	1865.00	1825.00	1844.00	1844.75	1840.97	140799	2592.06	10849	99117	70.40
LAMBODHARA	EQ	21-Aug-2020	33.50	34.80	37.95	32.85	34.50	34.60	35.72	471349	168.36	2789	131641	27.93
LAOPALA	EQ	21-Aug-2020	199.90	203.60	215.00	198.60	201.80	201.75	208.28	292535	609.29	6833	108762	37.18
LASA	EQ	21-Aug-2020	57.30	58.00	60.15	56.65	60.15	60.10	59.26	151151	89.58	1323	118785	78.59
LAURUSLABS	EQ	21-Aug-2020	1073.35	1077.80	1174.80	1076.65	1145.00	1140.85	1130.43	2876580	32517.65	92009	941558	32.73
LAXMIMACH	EQ	21-Aug-2020	3292.95	3301.00	3449.95	3301.00	3440.00	3424.55	3396.33	12630	428.96	1931	7846	62.12
LEMONTREE	EQ	21-Aug-2020	31.25	31.50	32.45	31.10	31.50	31.35	31.92	3322960	1060.62	10063	2441956	73.49
LEXUS	SM	21-Aug-2020	11.45	12.00	12.00	12.00	12.00	12.00	12.00	8000	0.96	7	8000	100.00
LFIC	EQ	21-Aug-2020	53.00	52.00	55.65	52.00	54.00	53.95	54.54	2459	1.34	38	1988	80.85
LGBBROSLTD	EQ	21-Aug-2020	269.10	271.00	273.05	255.30	259.00	257.50	261.42	80951	211.62	3073	42903	53.00
LGBFORGE	EQ	21-Aug-2020	2.70	2.75	2.75	2.60	2.60	2.65	2.63	48121	1.27	82	40993	85.19
LIBAS	EQ	21-Aug-2020	39.35	38.60	39.80	38.00	38.75	38.95	39.04	72792	28.42	217	61544	84.55
LIBERTSHOE	EQ	21-Aug-2020	146.50	150.00	152.80	145.90	146.25	146.85	149.53	1225398	1832.36	14306	438265	35.77
LICHSGFIN	EQ	21-Aug-2020	278.05	280.30	282.90	276.00	276.80	276.75	279.76	2412691	6749.66	28552	693783	28.76
LICNETFGSC	EQ	21-Aug-2020	21.55	21.55	21.69	21.31	21.50	21.49	21.46	3208	0.69	57	2749	85.69
LICNETFN50	EQ	21-Aug-2020	117.01	118.99	119.97	117.05	119.97	119.11	118.81	61	0.07	19	53	86.89
LICNETFSEN	EQ	21-Aug-2020	399.50	402.10	411.00	402.10	408.00	409.50	403.26	19	0.08	4	17	89.47
LICNFNHGP	EQ	21-Aug-2020	120.00	118.00	118.00	118.00	118.00	118.00	118.00	18	0.02	1	18	100.00
LINCOLN	EQ	21-Aug-2020	237.25	239.90	254.50	239.00	244.50	245.20	248.71	1335847	3322.39	16870	433126	32.42
LINCPEN	EQ	21-Aug-2020	169.00	169.00	191.90	168.00	187.90	183.60	181.31	36490	66.16	782	19360	53.06
LINDEINDIA	EQ	21-Aug-2020	733.85	737.55	777.00	735.20	772.00	764.30	755.69	357013	2697.90	9203	177445	49.70
LIQUIDBEES	EQ	21-Aug-2020	1000.00	1002.99	1002.99	999.55	1000.01	1000.00	1000.00	765053	7650.54	3625	554103	72.43
LIQUIDETF	EQ	21-Aug-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.00	16000	160.00	134	15478	96.74
LOKESHMACH	EQ	21-Aug-2020	22.95	23.10	24.50	22.60	23.05	23.20	23.55	141542	33.33	951	77682	54.88
LOTUSEYE	EQ	21-Aug-2020	30.00	29.50	30.20	29.30	29.35	29.50	29.74	6257	1.86	48	3264	52.17
LOVABLE	EQ	21-Aug-2020	63.45	64.70	64.70	61.80	62.45	62.15	62.81	79311	49.82	1174	42070	53.04
LPDC	EQ	21-Aug-2020	1.35	1.35	1.35	1.35	1.35	1.35	1.35	3227	0.04	16	3227	100.00
LSIL	EQ	21-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	1080843	9.00	439	696449	64.44
LT	EQ	21-Aug-2020	995.75	1010.00	1010.00	992.00	994.00	994.15	998.44	2806880	28024.97	54389	941993	33.56
LTI	EQ	21-Aug-2020	2373.60	2376.30	2395.00	2357.00	2365.00	2367.55	2372.38	47908	1136.56	12212	27753	57.93
LTMFEOF2R	MF	21-Aug-2020	9.61	9.17	9.17	9.17	9.17	9.17	9.17	2000	0.18	1	2000	100.00
LTTS	EQ	21-Aug-2020	1580.65	1581.10	1612.70	1573.55	1610.00	1604.55	1601.42	93949	1504.51	10722	56108	59.72
LUMAXIND	EQ	21-Aug-2020	1478.30	1489.35	1612.05	1481.00	1580.00	1577.60	1568.05	27221	426.84	2753	10551	38.76
LUMAXTECH	EQ	21-Aug-2020	110.45	113.00	114.40	106.70	111.00	109.35	110.97	162748	180.60	2635	83418	51.26
LUPIN	EQ	21-Aug-2020	982.25	998.70	1004.00	978.00	983.25	981.40	990.80	4143875	41057.39	71517	556668	13.43
LUXIND	EQ	21-Aug-2020	1370.35	1380.00	1399.00	1356.60	1375.95	1376.95	1378.98	63984	882.33	4918	22793	35.62
LYKALABS	EQ	21-Aug-2020	20.95	21.85	21.85	20.10	21.05	21.30	21.32	42473	9.05	259	32062	75.49
LYPSAGEMS	EQ	21-Aug-2020	3.55	3.55	3.60	3.40	3.45	3.45	3.45	60664	2.09	283	49232	81.16
M&M	EQ	21-Aug-2020	612.05	620.00	620.95	608.00	610.80	609.80	612.78	4191443	25684.46	61667	965770	23.04
M&MFIN	EQ	21-Aug-2020	135.05	136.00	136.70	132.85	133.35	133.25	134.27	9377983	12591.36	49232	3257622	34.74
M&MFIN	N2	21-Aug-2020	1090.00	1085.00	1085.00	1080.00	1083.99	1080.03	1080.13	552	5.96	13	540	97.83
M100	EQ	21-Aug-2020	17.62	17.62	18.03	17.62	17.88	17.89	17.91	66793	11.96	354	58297	87.28
M14RG	MF	21-Aug-2020	5.87	5.65	5.65	5.65	5.65	5.65	5.65	2000	0.11	1	2000	100.00
M17RG	MF	21-Aug-2020	5.50	5.16	5.16	5.16	5.16	5.16	5.16	2500	0.13	1	2500	100.00
M50	EQ	21-Aug-2020	111.05	112.00	112.94	111.33	112.00	111.94	112.00	509	0.57	28	384	75.44
MAANALU	EQ	21-Aug-2020	69.30	69.30	71.90	67.00	69.20	69.70	69.79	19415	13.55	361	11866	61.12
MACPOWER	EQ	21-Aug-2020	55.75	58.50	58.50	58.50	58.50	58.50	58.50	4716	2.76	9	4716	100.00
MADHAV	EQ	21-Aug-2020	24.35	26.35	26.35	24.10	26.20	25.55	25.68	12319	3.16	136	8165	66.28
MADHUCON	BE	21-Aug-2020	2.45	2.55	2.55	2.50	2.55	2.55	2.55	8183	0.21	19	-	-
MADRASFERT	EQ	21-Aug-2020	19.20	19.70	19.70	19.30	19.60	19.40	19.48	103920	20.25	439	58436	56.23
MAGADSUGAR	EQ	21-Aug-2020	124.45	124.90	129.00	124.35	127.90	127.60	127.29	48834	62.16	1081	21743	44.52
MAGMA	EQ	21-Aug-2020	36.80	37.40	37.40	35.50	36.00	35.80	36.38	1097758	399.36	2878	723898	65.94
MAGMA	N6	21-Aug-2020	998.99	993.00	993.00	993.00	993.00	993.00	993.00	2	0.02	1	2	100.00
MAGNUM	EQ	21-Aug-2020	6.05	6.25	6.35	5.75	6.35	6.35	6.34	61929	3.93	65	60924	98.38
MAHABANK	EQ	21-Aug-2020	12.35	12.45	14.50	12.40	14.50	14.20	13.77	32629369	4491.61	33624	11278513	34.57
MAHAPEXLTD	BE	21-Aug-2020	64.05	67.25	67.25	62.05	62.05	64.20	66.91	14144	9.46	63	-	-
MAHASTEEL	EQ	21-Aug-2020	114.15	116.00	116.00	110.00	112.90	114.35	113.23	24986	28.29	471	19696	78.83
MAHEPC	EQ	21-Aug-2020	166.90	169.00	175.00	167.85	170.00	169.70	171.72	176805	303.62	3401	97823	55.33
MAHESHWARI	EQ	21-Aug-2020	164.35	165.00	168.40	161.15	162.50	162.25	164.89	27978	46.13	586	8454	30.22
MAHICKRA	SM	21-Aug-2020	71.15	76.25	76.95	76.25	76.95	76.95	76.50	6000	4.59	4	4500	75.00
MAHINDCIE	EQ	21-Aug-2020	135.40	133.15	148.90	133.15	148.90	148.50	144.65	972903	1407.33	9813	400717	41.19
MAHLIFE	EQ	21-Aug-2020	258.55	268.00	280.00	265.10	276.90	276.15	273.41	139627	381.76	5206	73679	52.77
MAHLOG	EQ	21-Aug-2020	348.15	361.00	377.65	355.00	374.40	373.75	365.89	1058046	3871.31	36134	247281	23.37
MAHSCOOTER	EQ	21-Aug-2020	3012.10	3020.00	3069.00	3006.00	3020.00	3016.35	3025.78	6325	191.38	983	4423	69.93
MAHSEAMLES	EQ	21-Aug-2020	235.95	239.90	259.80	238.30	247.30	249.75	252.26	943987	2381.32	14707	363299	38.49
MAITHANALL	EQ	21-Aug-2020	528.10	535.00	622.70	535.00	585.00	582.25	599.49	737103	4418.86	26410	181444	24.62
MAJESCO	EQ	21-Aug-2020	761.10	763.90	765.00	748.40	750.00	749.85	751.80	146420	1100.78	12143	99810	68.17
MALUPAPER	EQ	21-Aug-2020	28.35	28.85	32.40	28.85	30.10	30.00	29.89	107810	32.23	799	50135	46.50
MAN50ETF	EQ	21-Aug-2020	115.30	115.80	116.30	115.60	116.00	116.00	116.16	4889	5.68	19	4874	99.69
MANAKALUCO	EQ	21-Aug-2020	8.30	8.20	8.70	8.20	8.70	8.70	8.45	25216	2.13	68	24009	95.21
MANAKCOAT	EQ	21-Aug-2020	4.60	4.40	4.80	4.40	4.45	4.55	4.62	22945	1.06	44	22245	96.95
MANAKSIA	EQ	21-Aug-2020	39.30	40.00	40.20	38.50	39.00	38.85	39.27	45774	17.98	516	28203	61.61
MANAKSTEEL	EQ	21-Aug-2020	9.60	9.70	9.70	8.85	9.50	9.55	9.62	74270	7.14	251	57114	76.90
MANALIPETC	EQ	21-Aug-2020	21.60	21.90	22.50	21.65	21.95	22.00	22.17	864954	191.73	2249	482582	55.79
MANAPPURAM	EQ	21-Aug-2020	157.35	158.80	160.95	157.40	159.00	158.55	158.72	3913078	6210.73	29377	1456456	37.22
MANGALAM	EQ	21-Aug-2020	127.60	133.95	133.95	129.80	133.95	133.95	133.58	203532	271.89	1097	98091	48.19
MANGCHEFER	EQ	21-Aug-2020	34.85	35.10	35.35	34.80	34.85	34.90	35.00	272996	95.56	3141	201082	73.66
MANGLMCEM	EQ	21-Aug-2020	205.00	207.00	217.00	205.00	212.90	212.90	213.37	443774	946.86	5988	218132	49.15
MANGTIMBER	EQ	21-Aug-2020	8.70	8.80	9.00	8.35	8.40	8.40	8.60	2450	0.21	21	2296	93.71
MANINDS	EQ	21-Aug-2020	65.20	66.25	68.50	65.30	66.70	66.90	67.40	1616755	1089.70	9070	698306	43.19
MANINFRA	EQ	21-Aug-2020	28.35	28.70	29.45	27.50	27.90	27.95	28.36	1257620	356.72	5108	519341	41.30
MANUGRAPH	EQ	21-Aug-2020	11.30	11.30	11.55	10.80	11.50	11.30	11.01	12582	1.39	36	12197	96.94
MANXT50	EQ	21-Aug-2020	277.50	277.90	280.70	277.90	279.00	279.00	279.47	697	1.95	23	683	97.99
MARALOVER	EQ	21-Aug-2020	14.15	14.00	15.10	13.70	14.85	14.45	14.21	26315	3.74	183	20686	78.61
MARATHON	EQ	21-Aug-2020	61.25	63.70	63.70	59.25	60.00	59.85	60.22	28251	17.01	256	20290	71.82
MARICO	EQ	21-Aug-2020	373.20	374.30	377.80	372.30	376.25	376.20	375.64	1479968	5559.29	22590	544021	36.76
MARINE	SM	21-Aug-2020	84.85	88.25	101.80	87.00	101.80	101.80	96.40	428000	412.59	84	388000	90.65
MARKSANS	EQ	21-Aug-2020	52.70	54.00	54.65	52.55	52.75	52.85	53.59	2799647	1500.38	12002	1741504	62.20
MARSHALL	SM	21-Aug-2020	9.85	9.40	9.40	9.40	9.40	9.40	9.40	18000	1.69	6	18000	100.00
MARUTI	EQ	21-Aug-2020	6974.70	7048.00	7065.00	6951.00	6980.00	6973.00	6997.52	971836	68004.46	76543	192098	19.77
MASFIN	EQ	21-Aug-2020	804.85	803.90	866.75	780.00	831.00	835.95	827.05	194457	1608.25	11243	51492	26.48
MASKINVEST	BE	21-Aug-2020	57.60	57.50	57.50	57.50	57.50	57.50	57.50	25	0.01	1	-	-
MASTEK	EQ	21-Aug-2020	739.75	750.00	758.00	725.00	729.00	728.30	737.73	222839	1643.96	9636	90305	40.52
MATRIMONY	EQ	21-Aug-2020	555.10	573.00	573.00	555.00	560.00	560.65	560.59	23937	134.19	436	22912	95.72
MAWANASUG	EQ	21-Aug-2020	30.15	31.00	31.60	30.15	30.80	30.70	31.01	229788	71.26	1303	123237	53.63
MAXHEALTH	BE	21-Aug-2020	68.70	106.45	111.75	106.45	111.75	111.75	109.77	807716	886.59	861	-	-
MAXVIL	EQ	21-Aug-2020	42.10	43.05	43.90	42.60	43.20	43.05	43.24	395123	170.86	1467	286055	72.40
MAYURUNIQ	EQ	21-Aug-2020	274.75	277.00	290.60	275.25	277.10	277.95	283.33	400177	1133.80	7438	182393	45.58
MAZDA	EQ	21-Aug-2020	388.60	386.95	428.00	386.00	424.00	421.00	416.34	23642	98.43	1900	15142	64.05
MBAPL	BE	21-Aug-2020	66.00	66.00	66.00	62.70	62.70	62.70	63.51	832	0.53	13	-	-
MBECL	BE	21-Aug-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	3609	0.22	14	-	-
MBLINFRA	EQ	21-Aug-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	33874	2.79	44	33874	100.00
MCDHOLDING	EQ	21-Aug-2020	25.15	24.50	25.30	24.50	24.70	24.60	24.85	37826	9.40	316	27430	72.52
MCDOWELL-N	EQ	21-Aug-2020	583.35	590.00	590.90	582.55	584.60	584.35	585.50	2012045	11780.48	33673	861002	42.79
MCL	EQ	21-Aug-2020	77.45	80.00	80.00	71.70	75.80	75.65	77.02	14144	10.89	143	7812	55.23
MCLEODRUSS	BE	21-Aug-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	38781	8.22	129	-	-
MCX	EQ	21-Aug-2020	1702.70	1700.00	1748.00	1693.05	1713.00	1712.30	1724.42	266912	4602.68	14319	88643	33.21
MEGASOFT	EQ	21-Aug-2020	9.55	9.90	10.00	9.70	10.00	10.00	9.99	157646	15.75	197	156359	99.18
MEGH	EQ	21-Aug-2020	78.35	79.00	80.90	77.20	78.65	78.15	79.58	3597953	2863.41	16766	1326356	36.86
MELSTAR	BZ	21-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	1001	0.02	3	-	-
MENONBE	EQ	21-Aug-2020	44.95	46.00	51.85	43.10	47.90	48.40	48.80	600632	293.09	3904	296206	49.32
MEP	EQ	21-Aug-2020	18.80	18.80	19.40	17.90	17.90	17.90	18.22	301945	55.02	765	172415	57.10
MERCATOR	EQ	21-Aug-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.14	1230863	13.97	325	717761	58.31
METALFORGE	EQ	21-Aug-2020	5.75	6.00	6.00	6.00	6.00	6.00	6.00	9340	0.56	17	9340	100.00
METKORE	BZ	21-Aug-2020	0.70	0.75	0.75	0.65	0.65	0.65	0.68	25542	0.17	25	-	-
METROPOLIS	EQ	21-Aug-2020	1789.55	1808.80	1810.00	1737.85	1761.00	1750.80	1785.22	87014	1553.40	11653	49284	56.64
MFSL	EQ	21-Aug-2020	537.10	541.00	569.00	535.35	557.70	557.35	554.12	3171005	17571.07	42822	450080	14.19
MGEL	SM	21-Aug-2020	62.00	61.90	62.00	61.90	62.00	62.00	61.97	6000	3.72	3	6000	100.00
MGL	EQ	21-Aug-2020	1012.25	1021.70	1056.00	1020.55	1042.05	1043.10	1045.43	2760772	28862.06	64919	387151	14.02
MHHL	SM	21-Aug-2020	20.15	19.15	19.15	19.15	19.15	19.15	19.15	9000	1.72	3	6000	66.67
MHRIL	EQ	21-Aug-2020	180.55	183.85	194.45	183.00	184.30	184.65	188.83	446211	842.59	8042	218182	48.90
MIC	BE	21-Aug-2020	0.65	0.60	0.70	0.60	0.70	0.70	0.70	35902	0.25	41	-	-
MIDHANI	EQ	21-Aug-2020	211.70	212.75	214.60	210.05	210.25	210.80	212.39	461933	981.11	5909	210311	45.53
MINDACORP	EQ	21-Aug-2020	77.60	78.75	81.00	78.20	79.00	79.10	79.71	1989794	1586.12	9953	1065022	53.52
MINDAIND	EQ	21-Aug-2020	340.15	345.85	360.00	326.50	341.30	342.20	345.28	1079623	3727.76	26620	292694	27.11
MINDSPACE	RR	21-Aug-2020	308.35	307.98	316.94	307.98	313.15	313.43	311.04	231800	720.99	482	207800	89.65
MINDTECK	EQ	21-Aug-2020	38.65	40.55	40.55	40.00	40.55	40.55	40.53	33683	13.65	183	30970	91.95
MINDTREE	EQ	21-Aug-2020	1174.65	1181.00	1208.80	1158.10	1163.00	1162.55	1196.05	1917605	22935.54	42354	726549	37.89
MIRCELECTR	EQ	21-Aug-2020	11.40	11.75	11.90	10.85	11.25	11.25	11.43	1434766	163.96	2188	1094536	76.29
MIRZAINT	EQ	21-Aug-2020	56.00	56.40	60.95	54.65	57.75	58.10	59.23	5298189	3138.19	24408	1486169	28.05
MITTAL	EQ	21-Aug-2020	24.30	25.50	25.50	25.50	25.50	25.50	25.50	25010	6.38	94	25010	100.00
MMFL	EQ	21-Aug-2020	305.90	321.00	330.00	305.00	307.30	307.20	312.84	13991	43.77	625	7132	50.98
MMP	EQ	21-Aug-2020	91.50	95.70	96.05	92.00	96.05	96.05	95.61	41747	39.91	577	29987	71.83
MMTC	EQ	21-Aug-2020	21.10	21.20	21.75	20.40	20.60	20.65	21.23	2635772	559.51	4393	1085437	41.18
MODIRUBBER	BE	21-Aug-2020	32.95	32.35	32.80	31.35	31.50	31.85	31.97	665	0.21	28	-	-
MOHOTAIND	EQ	21-Aug-2020	10.10	10.10	10.60	10.10	10.40	10.40	10.40	7993	0.83	45	7823	97.87
MOIL	EQ	21-Aug-2020	153.05	156.20	156.70	149.05	149.90	150.90	153.04	529632	810.54	6682	188030	35.50
MOLDTECH	EQ	21-Aug-2020	40.80	41.85	41.85	40.00	40.70	40.50	40.42	34925	14.12	371	24091	68.98
MOLDTKPAC	EQ	21-Aug-2020	285.80	286.15	298.80	286.00	294.00	294.05	294.02	58345	171.54	1805	39213	67.21
MONTECARLO	EQ	21-Aug-2020	184.65	187.95	197.40	180.00	191.90	191.20	191.44	259736	497.25	4532	118520	45.63
MORARJEE	EQ	21-Aug-2020	11.15	10.90	11.70	10.85	11.70	11.45	11.23	16697	1.88	80	14493	86.80
MOREPENLAB	EQ	21-Aug-2020	24.70	24.90	25.20	24.25	24.35	24.30	24.59	1247934	306.87	2874	809935	64.90
MOTHERSUMI	EQ	21-Aug-2020	119.35	120.65	121.85	116.85	118.00	117.55	118.57	17858790	21174.54	72289	6679028	37.40
MOTILALOFS	EQ	21-Aug-2020	689.45	691.45	696.85	680.60	681.95	681.35	686.91	80526	553.14	4227	50605	62.84
MOTOGENFIN	EQ	21-Aug-2020	18.20	17.45	19.10	17.45	18.00	17.95	18.42	6231	1.15	106	4218	67.69
MPHASIS	EQ	21-Aug-2020	1195.85	1210.00	1215.70	1195.00	1200.00	1199.00	1199.98	78785	945.40	5259	41229	52.33
MPSLTD	EQ	21-Aug-2020	442.60	425.15	427.00	420.50	420.50	420.60	422.66	17012	71.90	816	12751	74.95
MRF	EQ	21-Aug-2020	59507.30	59990.00	60150.00	59325.10	59720.00	59627.15	59687.22	31493	18797.30	11688	13285	42.18
MRO-TEK	EQ	21-Aug-2020	26.15	25.00	27.25	25.00	25.70	25.70	26.51	1620	0.43	19	1586	97.90
MRPL	EQ	21-Aug-2020	34.40	35.00	35.25	34.40	34.50	34.45	34.68	1366354	473.87	6540	750550	54.93
MSPL	EQ	21-Aug-2020	7.15	7.15	7.50	6.90	7.50	7.50	7.38	13437	0.99	62	9151	68.10
MSTCLTD	EQ	21-Aug-2020	155.70	158.90	162.60	156.25	159.20	160.00	159.09	967178	1538.67	9294	298769	30.89
MTEDUCARE	EQ	21-Aug-2020	13.35	13.50	13.55	13.20	13.30	13.30	13.38	168677	22.56	361	143214	84.90
MTNL	EQ	21-Aug-2020	9.25	9.25	9.40	9.25	9.30	9.30	9.33	622970	58.12	13952	377181	60.55
MUKANDENGG	EQ	21-Aug-2020	9.10	9.55	9.55	9.10	9.15	9.15	9.41	13409	1.26	53	11598	86.49
MUKANDLTD	EQ	21-Aug-2020	26.55	27.00	27.85	27.00	27.85	27.85	27.77	115512	32.08	315	99838	86.43
MUKANDLTD	P1	21-Aug-2020	4.90	4.75	4.75	4.65	4.65	4.65	4.70	4	0.00	2	2	50.00
MUKTAARTS	EQ	21-Aug-2020	27.60	28.00	28.70	27.10	27.50	27.65	27.60	20011	5.52	135	19104	95.47
MUNJALAU	EQ	21-Aug-2020	53.80	53.90	57.35	53.80	54.70	54.55	55.60	695817	386.87	4439	228507	32.84
MUNJALSHOW	EQ	21-Aug-2020	131.20	137.70	137.70	133.00	135.75	135.55	135.70	97854	132.79	2386	65567	67.00
MURUDCERA	EQ	21-Aug-2020	16.45	16.70	17.00	16.30	16.90	16.80	16.66	131832	21.97	434	86722	65.78
MUTHOOTCAP	EQ	21-Aug-2020	370.85	372.00	376.90	367.00	371.00	371.50	373.26	14914	55.67	695	10474	70.23
MUTHOOTFIN	EQ	21-Aug-2020	1189.25	1197.00	1210.90	1178.00	1181.35	1182.00	1191.23	2645690	31516.31	99838	738096	27.90
N100	EQ	21-Aug-2020	828.02	840.00	850.80	836.01	850.75	849.77	844.65	15948	134.70	1203	10903	68.37
NABARD	N1	21-Aug-2020	1228.50	1230.00	1230.00	1230.00	1230.00	1230.00	1230.00	3	0.04	1	3	100.00
NABARD	N2	21-Aug-2020	1265.00	1266.00	1267.00	1260.00	1261.00	1260.24	1261.80	3770	47.57	49	3399	90.16
NACLIND	EQ	21-Aug-2020	43.35	44.30	44.30	43.15	43.85	43.65	43.83	161338	70.72	743	131960	81.79
NAGAFERT	EQ	21-Aug-2020	4.90	4.85	5.00	4.85	4.95	4.90	4.95	404531	20.01	382	336068	83.08
NAGREEKEXP	EQ	21-Aug-2020	15.20	15.30	15.80	15.15	15.80	15.45	15.37	8188	1.26	50	7999	97.69
NAHARCAP	EQ	21-Aug-2020	72.20	74.00	74.00	72.30	73.15	72.70	72.72	4862	3.54	148	3563	73.28
NAHARINDUS	EQ	21-Aug-2020	26.70	26.45	27.95	26.20	26.70	26.90	26.73	25952	6.94	179	17307	66.69
NAHARPOLY	EQ	21-Aug-2020	71.30	73.90	73.90	70.20	71.70	70.90	72.08	45198	32.58	344	22712	50.25
NAHARSPING	EQ	21-Aug-2020	41.05	42.00	42.00	40.30	40.65	40.75	41.32	23238	9.60	294	17466	75.16
NAM-INDIA	EQ	21-Aug-2020	271.35	273.20	274.00	266.90	267.45	268.70	271.06	604123	1637.55	13036	367477	60.83
NANDANI	SM	21-Aug-2020	8.05	7.65	7.65	7.65	7.65	7.65	7.65	5000	0.38	1	5000	100.00
NATCOPHARM	EQ	21-Aug-2020	839.00	840.50	858.00	840.50	850.00	847.50	849.22	483899	4109.35	14212	240311	49.66
NATHBIOGEN	EQ	21-Aug-2020	333.30	333.00	338.55	319.00	330.75	330.05	326.84	160260	523.79	6108	75616	47.18
NATIONALUM	EQ	21-Aug-2020	39.20	39.70	40.00	37.75	38.00	38.05	38.91	12297197	4785.43	24264	5605947	45.59
NATNLSTEEL	EQ	21-Aug-2020	2.70	2.80	2.80	2.80	2.80	2.80	2.80	3800	0.11	7	3800	100.00
NAUKRI	EQ	21-Aug-2020	3269.75	3311.00	3320.10	3220.00	3248.00	3239.30	3273.79	383507	12555.21	17722	219221	57.16
NAVINFLUOR	EQ	21-Aug-2020	2018.70	2045.00	2126.00	2040.00	2084.00	2097.85	2083.23	166007	3458.31	15105	107772	64.92
NAVKARCORP	EQ	21-Aug-2020	30.05	31.50	32.55	30.70	30.85	31.00	31.73	3171687	1006.37	9960	1508666	47.57
NAVNETEDUL	EQ	21-Aug-2020	82.05	82.80	82.95	81.00	81.05	81.50	81.97	129296	105.98	2562	78135	60.43
NBCC	EQ	21-Aug-2020	29.55	29.95	30.40	29.10	29.45	29.40	29.73	19970752	5936.92	60976	8486001	42.49
NBIFIN	EQ	21-Aug-2020	1575.75	1595.00	1595.00	1531.00	1590.00	1590.00	1584.09	65	1.03	10	57	87.69
NBVENTURES	EQ	21-Aug-2020	55.85	56.40	57.90	56.00	56.85	56.75	57.08	762851	435.45	3980	413169	54.16
NCC	EQ	21-Aug-2020	36.70	37.00	37.45	35.80	36.20	36.40	36.66	17273373	6331.73	31163	5975197	34.59
NCLIND	EQ	21-Aug-2020	92.85	94.50	94.50	91.20	92.05	92.15	92.87	320198	297.37	3014	194053	60.60
NDGL	EQ	21-Aug-2020	690.10	723.00	724.00	670.15	679.90	682.90	692.24	1335	9.24	108	972	72.81
NDL	EQ	21-Aug-2020	25.70	25.70	27.00	25.65	25.80	25.95	26.33	125518	33.04	623	68363	54.46
NDRAUTO	EQ	21-Aug-2020	280.15	284.70	284.95	266.15	266.15	266.15	275.28	35841	98.66	680	27881	77.79
NDTV	EQ	21-Aug-2020	35.85	36.45	37.00	35.65	35.80	36.10	36.36	49807	18.11	340	36182	72.64
NECCLTD	EQ	21-Aug-2020	9.50	9.90	9.95	9.60	9.95	9.95	9.89	30778	3.04	66	28067	91.19
NECLIFE	EQ	21-Aug-2020	22.25	22.75	22.80	22.25	22.45	22.50	22.53	500458	112.74	1505	335245	66.99
NELCAST	EQ	21-Aug-2020	53.40	54.40	56.00	54.00	54.40	54.55	54.96	218072	119.86	1885	108737	49.86
NELCO	EQ	21-Aug-2020	212.75	214.45	216.40	210.80	212.50	212.00	213.41	93899	200.39	2698	49973	53.22
NEOGEN	EQ	21-Aug-2020	708.00	725.00	743.40	708.00	743.40	743.40	735.45	94727	696.67	4186	40775	43.04
NESCO	EQ	21-Aug-2020	526.65	528.00	534.95	520.60	520.60	523.60	528.45	120866	638.72	5094	58042	48.02
NESTLEIND	EQ	21-Aug-2020	16211.95	16322.50	16690.00	16250.00	16588.00	16561.95	16524.00	144151	23819.52	35405	66756	46.31
NETF	EQ	21-Aug-2020	114.06	117.55	117.55	111.50	115.80	114.54	114.10	869	0.99	27	224	25.78
NETFCONSUM	EQ	21-Aug-2020	54.29	54.89	55.50	54.11	54.94	54.54	54.55	3277	1.79	58	2852	87.03
NETFDIVOPP	EQ	21-Aug-2020	28.54	29.79	29.94	28.26	29.10	29.10	29.03	2853	0.83	42	2230	78.16
NETFIT	EQ	21-Aug-2020	18.26	18.48	18.48	18.11	18.24	18.24	18.24	23928	4.36	89	23204	96.97
NETFLTGILT	EQ	21-Aug-2020	21.90	21.82	21.91	21.68	21.68	21.80	21.84	33673	7.35	123	29247	86.86
NETFMID150	EQ	21-Aug-2020	64.32	64.50	65.50	64.49	65.22	64.93	65.14	40705	26.52	418	27216	66.86
NETFNIF100	EQ	21-Aug-2020	118.20	116.00	119.99	116.00	119.99	119.65	117.83	2246	2.65	40	1039	46.26
NETFNV20	EQ	21-Aug-2020	59.43	59.43	60.50	59.43	60.50	60.49	60.37	4885	2.95	39	4884	99.98
NETWORK18	EQ	21-Aug-2020	41.35	41.70	42.20	40.55	40.85	40.75	41.05	1571212	645.05	5204	1000823	63.70
NEULANDLAB	EQ	21-Aug-2020	854.50	862.35	1001.00	862.35	960.00	953.85	939.85	524546	4929.93	18348	210971	40.22
NEWGEN	EQ	21-Aug-2020	202.25	202.25	204.75	194.45	197.00	196.60	197.59	109533	216.43	4833	51203	46.75
NEXTMEDIA	EQ	21-Aug-2020	6.40	6.70	6.70	6.25	6.30	6.30	6.50	3306	0.21	29	1870	56.56
NFL	EQ	21-Aug-2020	36.95	37.85	38.45	37.40	37.50	37.55	37.85	1393613	527.50	4762	631094	45.28
NH	EQ	21-Aug-2020	346.10	349.90	351.00	336.65	339.00	338.70	344.31	289416	996.47	5134	178561	61.70
NHAI	N1	21-Aug-2020	1128.62	1128.03	1130.01	1127.01	1128.00	1127.76	1128.77	52725	595.14	113	26553	50.36
NHAI	N2	21-Aug-2020	1288.50	1288.89	1290.94	1288.00	1290.88	1290.88	1289.00	3292	42.43	20	2990	90.83
NHAI	N3	21-Aug-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	484	6.53	10	484	100.00
NHAI	N4	21-Aug-2020	1235.00	1236.00	1236.00	1233.00	1233.00	1233.00	1233.10	312	3.85	11	312	100.00
NHAI	N6	21-Aug-2020	1338.90	1339.00	1340.00	1327.00	1328.00	1328.69	1333.59	1281	17.08	41	1111	86.73
NHAI	N8	21-Aug-2020	1172.00	1172.10	1185.00	1172.00	1172.00	1172.00	1179.28	268	3.16	7	268	100.00
NHAI	N9	21-Aug-2020	1260.00	1260.05	1260.05	1260.05	1260.05	1260.05	1260.05	1	0.01	1	1	100.00
NHAI	NA	21-Aug-2020	1264.00	1262.00	1262.00	1258.00	1258.02	1258.03	1259.05	3284	41.35	32	2789	84.93
NHAI	NE	21-Aug-2020	1307.00	1305.01	1306.50	1305.00	1306.50	1306.50	1305.58	286	3.73	4	186	65.03
NHBTF2014	N6	21-Aug-2020	7340.00	7350.00	7355.00	7350.00	7351.50	7351.50	7350.82	187	13.75	22	155	82.89
NHBTF2023	N6	21-Aug-2020	6640.00	6661.00	6700.00	6661.00	6700.00	6700.00	6664.55	11	0.73	2	11	100.00
NHPC	EQ	21-Aug-2020	23.55	23.80	24.50	23.10	23.35	23.25	23.91	14963947	3577.43	30494	6683070	44.66
NHPC	N5	21-Aug-2020	1384.00	1277.00	1340.00	1277.00	1340.00	1340.00	1297.31	841	10.91	24	840	99.88
NIACL	EQ	21-Aug-2020	116.60	119.20	119.40	116.80	117.00	117.20	118.08	712969	841.91	11560	302462	42.42
NIBL	EQ	21-Aug-2020	6.00	6.30	6.30	6.00	6.30	6.30	6.28	8771	0.55	20	8625	98.34
NIFTYBEES	EQ	21-Aug-2020	120.42	121.99	121.99	120.50	121.23	121.11	121.21	684750	829.98	6886	324904	47.45
NIFTYEES	EQ	21-Aug-2020	14600.00	12500.00	14800.00	12500.00	14800.00	14800.00	14092.86	7	0.99	7	3	42.86
NIITLTD	EQ	21-Aug-2020	108.50	109.90	128.40	108.00	125.90	126.00	120.98	9893763	11969.96	59393	1865050	18.85
NILAINFRA	EQ	21-Aug-2020	5.20	5.30	5.35	5.10	5.25	5.20	5.19	760776	39.49	797	576324	75.75
NILASPACES	EQ	21-Aug-2020	1.50	1.55	1.55	1.50	1.55	1.55	1.54	725759	11.19	259	533844	73.56
NILKAMAL	EQ	21-Aug-2020	1279.35	1281.10	1440.00	1269.00	1377.00	1386.20	1384.81	236291	3272.19	12735	82050	34.72
NIPPOBATRY	EQ	21-Aug-2020	568.25	577.85	605.00	551.35	601.00	595.10	587.47	5712	33.56	544	3737	65.42
NITCO	EQ	21-Aug-2020	21.05	21.00	21.30	20.50	21.00	20.85	20.97	58670	12.30	359	46296	78.91
NITINFIRE	BZ	21-Aug-2020	0.70	0.75	0.75	0.70	0.75	0.70	0.71	32162	0.23	26	-	-
NITINSPIN	EQ	21-Aug-2020	40.40	41.40	42.00	40.70	41.30	41.35	41.28	60255	24.87	558	45827	76.06
NKIND	EQ	21-Aug-2020	22.10	22.15	23.20	22.10	22.50	22.50	22.10	1763	0.39	18	1758	99.72
NLCINDIA	EQ	21-Aug-2020	53.90	54.00	56.75	53.75	55.60	55.75	55.48	2087767	1158.38	8448	981856	47.03
NMDC	EQ	21-Aug-2020	97.25	98.10	98.65	95.60	96.40	96.10	97.10	4474551	4344.58	21323	1646445	36.80
NOCIL	EQ	21-Aug-2020	124.50	125.30	126.15	119.20	120.40	120.35	123.03	2178465	2680.06	14863	709626	32.57
NOIDATOLL	EQ	21-Aug-2020	3.50	3.50	3.65	3.35	3.35	3.35	3.41	282444	9.64	294	234011	82.85
NORBTEAEXP	BE	21-Aug-2020	11.15	11.70	11.70	11.70	11.70	11.70	11.70	1084	0.13	9	-	-
NPBET	EQ	21-Aug-2020	121.39	123.99	123.99	117.13	117.80	118.54	118.93	1602	1.91	44	1325	82.71
NRAIL	EQ	21-Aug-2020	222.70	225.95	239.00	225.95	235.00	235.30	233.63	83764	195.70	2157	57503	68.65
NRBBEARING	EQ	21-Aug-2020	80.75	81.80	86.70	81.10	85.50	85.50	84.98	1332337	1132.25	9790	541888	40.67
NSIL	EQ	21-Aug-2020	714.00	718.00	856.80	718.00	791.00	811.30	833.28	20833	173.60	1729	7505	36.02
NTL	EQ	21-Aug-2020	0.80	0.85	0.85	0.75	0.75	0.75	0.76	159235	1.20	346	155729	97.80
NTPC	EQ	21-Aug-2020	101.10	102.70	107.85	101.60	106.25	105.95	105.22	107866165	113493.79	258924	19361463	17.95
NTPC	N1	21-Aug-2020	1225.00	1225.00	1252.00	1225.00	1252.00	1238.00	1233.67	6	0.07	4	2	33.33
NTPC	N4	21-Aug-2020	1180.00	1190.00	1195.00	1190.00	1190.00	1191.83	1191.83	273	3.25	4	273	100.00
NTPC	N6	21-Aug-2020	1463.16	1465.00	1465.00	1463.50	1463.50	1463.50	1464.35	115	1.68	6	115	100.00
NTPC	N7	21-Aug-2020	14.16	14.11	14.18	14.05	14.06	14.06	14.09	15914	2.24	103	15714	98.74
NUCLEUS	EQ	21-Aug-2020	449.85	448.00	455.00	444.00	447.10	448.35	450.00	82118	369.53	2977	42256	51.46
NXTDIGITAL	EQ	21-Aug-2020	636.25	616.05	649.80	616.05	645.00	642.70	639.33	10327	66.02	570	7573	73.33
OAL	EQ	21-Aug-2020	354.30	354.00	362.00	346.00	360.60	356.80	353.61	32697	115.62	813	23436	71.68
OBEROIRLTY	EQ	21-Aug-2020	376.90	382.00	401.90	378.40	386.00	387.20	391.04	710626	2778.81	20266	273573	38.50
OCCL	EQ	21-Aug-2020	849.35	859.00	890.00	842.00	867.30	859.80	861.77	15605	134.48	1157	9192	58.90
OFSS	EQ	21-Aug-2020	3042.95	3061.00	3066.95	3028.00	3042.55	3040.90	3044.49	16907	514.73	3962	10396	61.49
OIL	EQ	21-Aug-2020	99.80	101.20	102.90	99.20	100.00	99.75	100.84	3079826	3105.60	20778	1192844	38.73
OILCOUNTUB	EQ	21-Aug-2020	4.40	4.40	4.50	4.30	4.40	4.40	4.35	21412	0.93	67	21307	99.51
OISL	EQ	21-Aug-2020	3.10	3.15	3.25	3.10	3.25	3.25	3.22	41510	1.34	94	36396	87.68
OLECTRA	EQ	21-Aug-2020	71.75	74.00	74.80	70.50	70.50	70.80	72.30	144239	104.29	1468	105030	72.82
OMAXAUTO	EQ	21-Aug-2020	43.95	43.95	48.50	43.70	47.50	47.50	47.10	120487	56.75	1259	78621	65.25
OMAXE	EQ	21-Aug-2020	74.80	74.50	76.80	72.30	73.75	73.00	73.56	254225	187.01	1223	222431	87.49
OMKARCHEM	EQ	21-Aug-2020	6.65	6.95	6.95	6.95	6.95	6.95	6.95	26991	1.88	12	26991	100.00
OMMETALS	EQ	21-Aug-2020	15.95	15.95	16.45	15.55	16.00	15.80	15.98	43879	7.01	258	30727	70.03
ONELIFECAP	EQ	21-Aug-2020	7.00	7.30	7.35	7.25	7.35	7.35	7.33	5651	0.41	30	5401	95.58
ONEPOINT	EQ	21-Aug-2020	12.50	12.45	12.90	12.00	12.10	12.10	12.34	23802	2.94	122	17657	74.18
ONGC	EQ	21-Aug-2020	82.15	82.95	83.45	80.65	81.25	81.05	82.08	17027759	13976.39	76104	5424049	31.85
ONMOBILE	EQ	21-Aug-2020	39.40	40.25	41.15	39.45	40.05	40.10	40.30	206870	83.38	996	159816	77.25
ONWARDTEC	EQ	21-Aug-2020	63.80	64.60	64.60	62.20	64.00	64.05	63.89	31259	19.97	470	18123	57.98
OPTIEMUS	EQ	21-Aug-2020	39.30	41.25	41.25	41.25	41.25	41.25	41.25	18283	7.54	78	18283	100.00
OPTOCIRCUI	EQ	21-Aug-2020	7.60	7.70	7.95	7.55	7.70	7.60	7.81	1649830	128.86	1572	992399	60.15
ORBTEXP	EQ	21-Aug-2020	75.85	75.55	76.85	72.55	73.10	73.55	74.49	35540	26.47	716	23441	65.96
ORICONENT	EQ	21-Aug-2020	18.60	19.00	20.70	18.80	19.95	19.80	19.97	918028	183.29	3026	493233	53.73
ORIENTABRA	EQ	21-Aug-2020	20.05	20.50	22.00	20.00	21.20	21.25	21.24	256141	54.40	1090	166626	65.05
ORIENTALTL	EQ	21-Aug-2020	10.95	10.50	11.45	10.45	11.35	11.35	11.06	51540	5.70	435	32525	63.11
ORIENTBELL	EQ	21-Aug-2020	86.60	87.05	97.00	86.05	93.30	92.60	93.05	276206	257.00	2882	165132	59.79
ORIENTCEM	EQ	21-Aug-2020	71.50	72.40	73.50	69.00	70.95	71.45	72.50	510920	370.41	3469	307341	60.15
ORIENTELEC	EQ	21-Aug-2020	185.85	187.45	192.00	186.25	189.55	189.65	189.79	380571	722.29	7804	176311	46.33
ORIENTHOT	EQ	21-Aug-2020	23.90	25.05	25.05	23.35	23.60	23.70	24.08	157757	37.99	1080	121172	76.81
ORIENTLTD	EQ	21-Aug-2020	74.05	77.75	77.75	74.30	74.50	74.50	75.56	1563	1.18	39	1541	98.59
ORIENTPPR	EQ	21-Aug-2020	18.95	19.10	19.80	18.95	19.10	19.05	19.22	1083919	208.29	3061	530158	48.91
ORIENTREF	EQ	21-Aug-2020	208.90	208.00	219.00	205.55	216.40	215.60	214.66	198330	425.74	5595	100737	50.79
ORISSAMINE	EQ	21-Aug-2020	2616.60	2630.00	2680.00	2592.00	2597.00	2600.20	2620.27	15658	410.28	2538	7292	46.57
ORTEL	BZ	21-Aug-2020	1.30	1.25	1.35	1.25	1.25	1.30	1.26	9473	0.12	19	-	-
ORTINLABSS	EQ	21-Aug-2020	22.30	21.70	23.20	21.20	21.20	21.20	21.35	95283	20.34	386	78833	82.74
OSWALAGRO	EQ	21-Aug-2020	8.95	9.15	9.15	8.80	8.90	8.95	9.01	94034	8.47	325	64154	68.22
PAGEIND	EQ	21-Aug-2020	18999.30	19174.00	20520.00	19005.10	20443.15	20304.90	19949.12	158955	31710.13	37639	43681	27.48
PAISALO	EQ	21-Aug-2020	428.05	434.00	455.00	434.00	440.00	446.05	441.41	33090	146.06	420	12268	37.07
PALASHSECU	EQ	21-Aug-2020	28.55	27.35	29.45	27.35	27.65	28.05	28.06	3040	0.85	49	1343	44.18
PALREDTEC	EQ	21-Aug-2020	19.25	20.15	20.20	18.75	20.20	20.20	19.96	19614	3.92	78	15449	78.77
PANACEABIO	EQ	21-Aug-2020	185.95	187.95	193.50	185.25	188.90	189.20	189.60	741483	1405.85	10031	286885	38.69
PANACHE	EQ	21-Aug-2020	56.05	58.25	58.30	56.00	56.00	56.40	57.60	7401	4.26	16	2400	32.43
PANAMAPET	EQ	21-Aug-2020	45.80	46.00	50.45	45.50	49.65	49.45	48.02	448268	215.27	3424	254699	56.82
PAPERPROD	EQ	21-Aug-2020	258.15	260.80	288.00	260.35	287.00	282.40	278.56	776697	2163.54	11870	423043	54.47
PAR	SM	21-Aug-2020	46.10	48.55	49.50	48.55	49.50	49.40	49.05	14000	6.87	7	12000	85.71
PARABDRUGS	BZ	21-Aug-2020	2.60	2.70	2.70	2.70	2.70	2.70	2.70	29231	0.79	38	-	-
PARACABLES	EQ	21-Aug-2020	8.55	9.00	9.00	8.30	8.60	8.50	8.64	604450	52.20	978	366605	60.65
PARAGMILK	EQ	21-Aug-2020	111.05	111.90	113.40	105.25	106.65	106.75	108.59	1023201	1111.07	8175	485566	47.46
PARSVNATH	EQ	21-Aug-2020	3.15	3.30	3.30	3.15	3.30	3.30	3.28	85256	2.80	140	63208	74.14
PATELENG	EQ	21-Aug-2020	14.15	14.20	14.35	14.10	14.10	14.15	14.19	334315	47.45	667	246576	73.76
PATINTLOG	EQ	21-Aug-2020	32.85	36.00	36.10	32.45	33.20	33.20	34.45	536178	184.70	2631	290924	54.26
PATSPINLTD	EQ	21-Aug-2020	4.90	4.90	5.10	4.75	5.10	5.10	4.90	14083	0.69	35	10004	71.04
PCJEWELLER	EQ	21-Aug-2020	16.05	16.25	16.30	16.00	16.20	16.10	16.18	1983865	321.08	2602	1122952	56.60
PDMJEPAPER	EQ	21-Aug-2020	14.55	14.65	15.35	14.65	15.00	14.95	15.01	192188	28.85	596	101260	52.69
PDSMFL	EQ	21-Aug-2020	268.00	279.50	289.65	257.00	263.00	266.70	268.27	7486	20.08	487	2111	28.20
PEARLPOLY	EQ	21-Aug-2020	19.90	19.00	20.80	19.00	19.50	19.20	19.60	13670	2.68	197	11620	85.00
PEL	EQ	21-Aug-2020	1425.00	1440.40	1452.00	1416.90	1425.00	1423.60	1429.22	895793	12802.82	29881	100640	11.23
PENIND	EQ	21-Aug-2020	17.55	17.65	18.20	17.55	17.65	17.65	17.86	348487	62.25	3967	199261	57.18
PENINLAND	EQ	21-Aug-2020	4.95	5.05	5.15	4.90	4.95	4.95	5.02	376942	18.93	475	201317	53.41
PENTAGOLD	SM	21-Aug-2020	17.50	18.00	18.25	18.00	18.25	18.15	18.13	9000	1.63	3	9000	100.00
PERSISTENT	EQ	21-Aug-2020	1005.25	1009.55	1050.00	1006.10	1045.40	1039.90	1026.48	166401	1708.07	10496	87356	52.50
PETRONET	EQ	21-Aug-2020	250.05	253.05	255.50	248.60	249.65	249.15	250.71	4980780	12487.27	70410	2422310	48.63
PFC	EQ	21-Aug-2020	101.50	102.50	103.45	100.30	101.65	101.05	101.95	8531635	8697.97	38696	3055672	35.82
PFC	N4	21-Aug-2020	1112.60	1125.55	1140.00	1125.55	1129.00	1129.00	1132.95	2722	30.84	22	1710	62.82
PFC	N8	21-Aug-2020	1479.90	1484.00	1485.50	1478.00	1478.00	1478.00	1479.11	23	0.34	5	14	60.87
PFIZER	EQ	21-Aug-2020	4523.50	4558.00	4618.50	4511.30	4600.00	4603.80	4564.32	75841	3461.63	7735	46099	60.78
PFOCUS	EQ	21-Aug-2020	37.00	36.80	37.60	36.00	36.45	36.15	36.59	72889	26.67	572	62002	85.06
PFS	EQ	21-Aug-2020	17.90	18.10	18.30	17.95	18.00	18.05	18.15	1236763	224.47	1679	900291	72.79
PGEL	EQ	21-Aug-2020	54.20	55.00	55.00	51.50	51.50	51.50	52.27	63533	33.21	424	34294	53.98
PGHH	EQ	21-Aug-2020	10081.40	10154.00	10269.70	10074.35	10140.00	10168.30	10141.06	16894	1713.23	2282	13932	82.47
PGHL	EQ	21-Aug-2020	4756.05	4755.30	4822.00	4695.05	4700.00	4702.70	4731.55	14179	670.89	2627	7076	49.90
PGIL	EQ	21-Aug-2020	143.85	140.05	152.55	138.15	145.50	146.70	149.48	74054	110.69	1063	60609	81.84
PHILIPCARB	EQ	21-Aug-2020	124.25	125.35	126.70	123.30	123.65	124.00	125.26	888863	1113.36	7331	360956	40.61
PHOENIXLTD	EQ	21-Aug-2020	649.10	654.95	711.00	648.95	711.00	693.95	681.63	532304	3628.32	23946	298285	56.04
PIDILITIND	EQ	21-Aug-2020	1449.80	1462.80	1479.40	1445.55	1457.00	1456.50	1465.26	1286385	18848.90	38803	367500	28.57
PIIND	EQ	21-Aug-2020	1949.80	1975.00	2024.90	1970.00	1980.00	1988.70	2001.37	302831	6060.77	22744	142405	47.02
PILANIINVS	EQ	21-Aug-2020	1508.65	1521.95	1568.00	1504.00	1540.00	1546.90	1530.92	1388	21.25	266	1083	78.03
PILITA	EQ	21-Aug-2020	5.90	5.95	6.10	5.90	6.10	6.05	6.00	91412	5.49	224	74221	81.19
PIONDIST	EQ	21-Aug-2020	113.25	119.95	119.95	114.10	114.45	115.15	116.29	107945	125.53	1293	47423	43.93
PIONEEREMB	EQ	21-Aug-2020	22.20	22.40	26.50	22.05	25.90	25.90	25.41	442305	112.38	2040	171462	38.77
PITTIENG	EQ	21-Aug-2020	31.95	31.25	32.65	31.20	31.40	31.60	31.62	15735	4.98	165	10172	64.65
PKTEA	BE	21-Aug-2020	156.25	164.05	164.05	149.00	152.00	153.80	161.63	5427	8.77	86	-	-
PLASTIBLEN	EQ	21-Aug-2020	188.80	190.00	194.95	187.25	190.00	190.30	191.52	15570	29.82	810	9353	60.07
PNB	EQ	21-Aug-2020	35.10	35.25	36.70	35.25	35.75	35.65	36.11	68761384	24831.57	98715	14804747	21.53
PNBGILTS	EQ	21-Aug-2020	44.05	44.10	45.40	44.10	44.85	44.75	44.92	600620	269.81	1699	280482	46.70
PNBHOUSING	EQ	21-Aug-2020	281.60	284.40	288.00	275.50	277.00	277.05	282.39	688596	1944.52	9126	274662	39.89
PNC	EQ	21-Aug-2020	17.25	18.00	18.00	16.30	17.55	17.55	17.30	43221	7.48	157	31517	72.92
PNCINFRA	EQ	21-Aug-2020	156.40	157.05	162.45	156.20	158.00	158.50	159.45	259857	414.35	3694	135570	52.17
PODDARHOUS	EQ	21-Aug-2020	176.30	176.40	179.00	173.00	174.50	174.60	175.22	4243	7.43	601	3797	89.49
PODDARMENT	EQ	21-Aug-2020	191.10	191.15	209.95	191.10	201.15	202.70	203.94	104956	214.04	2438	39687	37.81
POKARNA	EQ	21-Aug-2020	146.70	153.00	153.00	143.00	144.00	143.75	146.54	69478	101.81	959	51425	74.02
POLYCAB	EQ	21-Aug-2020	899.45	905.40	909.90	894.50	898.00	896.95	902.55	149453	1348.88	6477	45926	30.73
POLYMED	EQ	21-Aug-2020	427.70	432.00	437.95	421.10	433.50	430.35	430.96	221056	952.66	7295	67961	30.74
POLYPLEX	EQ	21-Aug-2020	821.45	839.00	878.85	824.00	830.00	829.25	848.99	736502	6252.85	24043	260287	35.34
PONNIERODE	EQ	21-Aug-2020	166.85	167.05	181.00	167.05	178.25	178.80	176.57	63561	112.23	1059	42412	66.73
POWERGRID	EQ	21-Aug-2020	181.20	183.00	190.50	182.60	189.60	189.10	188.43	28097368	52944.47	128522	4304537	15.32
POWERINDIA	EQ	21-Aug-2020	1059.65	1078.85	1100.00	1030.00	1039.00	1046.65	1063.26	100088	1064.20	6080	53983	53.94
POWERMECH	EQ	21-Aug-2020	404.85	409.75	457.00	409.75	433.80	435.15	435.75	738038	3216.02	22142	266150	36.06
PPAP	EQ	21-Aug-2020	210.40	214.00	217.85	210.30	214.60	214.55	215.10	57216	123.07	996	47871	83.67
PPL	EQ	21-Aug-2020	70.40	71.30	73.60	70.50	73.50	73.10	72.74	156591	113.90	1343	124355	79.41
PRABHAT	EQ	21-Aug-2020	70.95	71.40	72.10	70.00	70.40	70.45	70.79	26269	18.60	255	18586	70.75
PRAENG	EQ	21-Aug-2020	6.40	6.30	7.00	6.30	6.50	6.50	6.74	40053	2.70	89	30378	75.84
PRAJIND	EQ	21-Aug-2020	72.35	73.00	75.80	72.70	73.95	74.00	74.28	3518413	2613.56	16928	1183946	33.65
PRAKASH	EQ	21-Aug-2020	47.75	48.95	50.60	48.85	49.30	49.35	49.79	1391471	692.83	5501	725303	52.12
PRAKASHSTL	EQ	21-Aug-2020	0.95	0.90	0.95	0.90	0.90	0.90	0.90	892135	8.05	271	588724	65.99
PRAXIS	EQ	21-Aug-2020	32.45	32.35	32.40	31.00	31.00	31.20	31.70	7781	2.47	117	6334	81.40
PRECAM	EQ	21-Aug-2020	33.95	34.35	37.35	34.15	36.25	36.25	36.28	1896044	687.98	7672	901293	47.54
PRECOT	EQ	21-Aug-2020	26.05	28.60	28.65	24.10	27.90	27.20	26.97	13086	3.53	172	8108	61.96
PRECWIRE	EQ	21-Aug-2020	127.10	132.60	137.00	130.15	132.45	133.30	134.12	137578	184.52	2672	69334	50.40
PREMEXPLN	EQ	21-Aug-2020	129.40	135.85	135.85	134.00	135.85	135.85	135.60	83349	113.02	1081	65292	78.34
PREMIER	BE	21-Aug-2020	2.50	2.60	2.60	2.50	2.60	2.60	2.59	1293	0.03	7	-	-
PREMIERPOL	EQ	21-Aug-2020	23.95	24.00	27.25	23.50	25.70	25.90	25.96	32995	8.57	250	20875	63.27
PRESSMN	EQ	21-Aug-2020	20.00	20.00	20.40	19.15	19.75	19.65	19.61	68341	13.40	479	47221	69.10
PRESTIGE	EQ	21-Aug-2020	256.40	259.80	261.00	250.00	250.00	250.95	254.03	470260	1194.61	9359	213417	45.38
PRICOLLTD	EQ	21-Aug-2020	39.00	39.40	40.95	39.40	40.95	40.95	40.56	455192	184.63	2172	361337	79.38
PRIMESECU	EQ	21-Aug-2020	47.75	47.05	49.45	46.50	48.10	48.70	48.23	22029	10.63	358	17191	78.04
PRINCEPIPE	EQ	21-Aug-2020	151.25	151.70	167.40	151.70	163.75	163.15	162.86	930217	1514.94	13004	337388	36.27
PROZONINTU	EQ	21-Aug-2020	18.80	19.25	19.70	18.10	19.70	19.65	19.35	805583	155.89	2275	498738	61.91
PRSMJOHNSN	EQ	21-Aug-2020	51.75	52.25	58.00	51.60	56.55	57.10	55.37	1585583	877.98	9676	633772	39.97
PSB	EQ	21-Aug-2020	13.15	13.25	13.75	13.20	13.50	13.55	13.56	2595262	351.86	3028	1491963	57.49
PSL	BE	21-Aug-2020	1.10	1.05	1.05	1.05	1.05	1.05	1.05	108625	1.14	65	-	-
PSPPROJECT	EQ	21-Aug-2020	405.60	406.00	419.45	406.00	410.05	411.40	413.26	32402	133.90	1577	16511	50.96
PSUBNKBEES	EQ	21-Aug-2020	16.05	17.32	17.32	16.05	16.31	16.45	16.40	291980	47.88	713	229234	78.51
PTC	EQ	21-Aug-2020	59.20	59.60	60.60	59.50	60.25	60.10	60.22	2350747	1415.51	10122	1453814	61.84
PTL	EQ	21-Aug-2020	43.10	44.50	44.90	42.75	44.60	44.50	44.19	70396	31.11	918	46875	66.59
PULZ	SM	21-Aug-2020	14.40	15.00	15.00	15.00	15.00	15.00	15.00	8000	1.20	2	8000	100.00
PUNJABCHEM	EQ	21-Aug-2020	492.20	504.00	541.00	492.20	515.00	520.75	526.10	38098	200.43	1698	18792	49.33
PUNJLLOYD	BZ	21-Aug-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.79	206068	3.69	168	-	-
PURVA	EQ	21-Aug-2020	49.25	50.25	50.80	48.90	49.35	49.40	49.54	161492	80.00	955	92584	57.33
PVR	EQ	21-Aug-2020	1347.45	1360.05	1374.15	1301.10	1309.80	1309.65	1324.47	3310130	43841.79	106906	392094	11.85
QGOLDHALF	EQ	21-Aug-2020	2280.00	2309.80	2316.85	2273.00	2280.00	2277.20	2280.25	1404	32.01	134	1152	82.05
QNIFTY	EQ	21-Aug-2020	1160.00	1160.00	1174.00	1160.00	1168.00	1171.00	1165.50	80	0.93	9	50	62.50
QUESS	EQ	21-Aug-2020	367.00	371.00	377.55	368.55	373.00	371.30	373.48	241059	900.30	9819	164158	68.10
QUICKHEAL	EQ	21-Aug-2020	128.50	130.00	137.90	128.95	134.95	134.70	134.59	1114203	1499.60	13503	420644	37.75
RADICO	EQ	21-Aug-2020	402.70	414.50	414.50	400.00	401.75	403.60	407.01	274684	1117.98	6049	107834	39.26
RADIOCITY	EQ	21-Aug-2020	19.85	20.00	21.05	19.70	20.60	20.55	20.45	4201953	859.37	4797	1572163	37.42
RAIN	EQ	21-Aug-2020	119.20	120.30	126.90	120.05	123.50	123.40	124.20	3212201	3989.58	25931	1075812	33.49
RAJESHEXPO	EQ	21-Aug-2020	467.10	468.95	476.85	468.90	475.00	470.25	473.10	103502	489.66	5366	45229	43.70
RAJMET	SM	21-Aug-2020	36.30	36.00	37.30	36.00	37.30	37.30	36.65	8000	2.93	2	4000	50.00
RAJRATAN	EQ	21-Aug-2020	319.85	310.05	324.90	310.05	314.95	314.85	316.25	3836	12.13	190	2373	61.86
RAJSREESUG	EQ	21-Aug-2020	15.05	15.05	15.80	14.50	15.35	15.40	15.39	23286	3.58	87	14793	63.53
RAJTV	EQ	21-Aug-2020	38.20	36.90	39.80	36.85	37.50	37.60	37.91	4356	1.65	78	3131	71.88
RALLIS	EQ	21-Aug-2020	297.85	300.30	306.40	293.50	296.25	295.95	301.06	892979	2688.44	14594	306608	34.34
RAMANEWS	EQ	21-Aug-2020	15.55	15.80	16.20	15.55	15.55	15.60	15.77	44847	7.07	333	27655	61.67
RAMASTEEL	EQ	21-Aug-2020	40.95	41.00	42.95	41.00	42.95	42.95	42.67	10000	4.27	86	7803	78.03
RAMCOCEM	EQ	21-Aug-2020	718.70	722.30	738.65	718.70	728.20	730.25	731.34	1060132	7753.15	22285	141311	13.33
RAMCOIND	EQ	21-Aug-2020	185.30	186.00	192.50	186.00	187.50	187.45	189.86	109351	207.61	2455	54872	50.18
RAMCOSYS	EQ	21-Aug-2020	211.85	222.40	222.40	222.40	222.40	222.40	222.40	61340	136.42	398	61340	100.00
RAMKY	EQ	21-Aug-2020	35.00	35.40	35.45	34.80	35.10	35.00	35.05	103561	36.30	733	77377	74.72
RAMSARUP	BZ	21-Aug-2020	0.30	0.35	0.35	0.35	0.35	0.35	0.35	201	0.00	3	-	-
RANASUG	BE	21-Aug-2020	8.05	8.40	8.45	7.90	8.05	8.10	8.16	589243	48.08	783	-	-
RANEENGINE	EQ	21-Aug-2020	207.65	212.20	220.00	209.75	213.45	213.75	215.21	8367	18.01	409	4686	56.01
RANEHOLDIN	EQ	21-Aug-2020	500.45	505.00	524.00	500.50	505.10	503.25	512.38	37442	191.85	1978	16265	43.44
RATNAMANI	EQ	21-Aug-2020	1149.75	1165.95	1248.00	1158.00	1186.05	1182.30	1197.09	31398	375.86	2228	9096	28.97
RAYMOND	EQ	21-Aug-2020	284.20	288.10	295.25	287.00	289.60	289.60	290.81	1828210	5316.69	22100	689198	37.70
RBL	EQ	21-Aug-2020	592.15	595.50	614.00	590.10	598.00	598.00	601.50	53613	322.48	3567	15094	28.15
RBLBANK	EQ	21-Aug-2020	182.15	184.00	186.00	183.20	184.40	184.15	184.93	14314080	26471.20	79274	3835030	26.79
RCF	EQ	21-Aug-2020	49.50	50.50	50.65	49.65	49.70	49.75	50.21	2348843	1179.25	8812	909443	38.72
RCOM	BE	21-Aug-2020	2.75	2.75	2.85	2.65	2.80	2.75	2.82	33226954	936.14	17695	-	-
RECLTD	EQ	21-Aug-2020	114.60	115.20	115.90	112.35	112.70	112.70	114.10	6041545	6893.35	35066	1619238	26.80
RECLTD	N2	21-Aug-2020	1219.99	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	100	1.22	1	100	100.00
RECLTD	N5	21-Aug-2020	1156.00	1250.00	1250.00	1152.60	1152.60	1152.60	1247.23	211	2.63	5	205	97.16
RECLTD	N8	21-Aug-2020	1180.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	67	0.78	1	67	100.00
RECLTD	N9	21-Aug-2020	1322.00	1324.94	1324.94	1324.94	1324.94	1324.94	1324.94	750	9.94	2	750	100.00
RECLTD	NG	21-Aug-2020	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	1465.00	60	0.88	1	60	100.00
RECLTD	NH	21-Aug-2020	1344.89	1348.80	1348.80	1348.80	1348.80	1348.80	1348.80	3	0.04	1	3	100.00
REDINGTON	EQ	21-Aug-2020	115.50	117.00	119.70	115.00	116.50	115.60	117.15	655388	767.76	15921	249401	38.05
REFEX	EQ	21-Aug-2020	50.70	50.90	52.10	49.30	49.90	49.70	50.56	140538	71.05	1050	95575	68.01
RELAXO	EQ	21-Aug-2020	640.95	644.15	649.85	639.00	641.00	641.25	645.16	175655	1133.26	9379	77011	43.84
RELCAPITAL	EQ	21-Aug-2020	10.75	10.85	10.90	10.50	10.60	10.55	10.67	1673502	178.57	2793	1233225	73.69
RELIABLE	SM	21-Aug-2020	26.80	28.00	28.00	28.00	28.00	28.00	28.00	2400	0.67	1	2400	100.00
RELIANCE	EQ	21-Aug-2020	2097.05	2118.00	2122.00	2077.00	2084.75	2081.85	2096.99	11667281	244662.08	296981	2236600	19.17
RELIANCEPP	E1	21-Aug-2020	1206.05	1224.00	1229.85	1190.40	1197.75	1195.05	1208.70	1175637	14209.94	53533	641064	54.53
RELIGARE	EQ	21-Aug-2020	35.20	35.20	35.90	34.90	35.15	35.05	35.16	183188	64.40	771	129258	70.56
RELINFRA	EQ	21-Aug-2020	31.45	31.45	31.80	30.45	30.60	30.65	31.17	2362371	736.30	5984	1253228	53.05
REMSONSIND	EQ	21-Aug-2020	86.55	86.00	93.00	85.20	89.95	90.00	90.17	29817	26.88	510	11625	38.99
RENUKA	EQ	21-Aug-2020	9.80	9.85	10.25	9.80	10.25	10.25	10.10	3123067	315.48	2299	1776801	56.89
REPCOHOME	EQ	21-Aug-2020	146.45	150.75	152.10	145.00	145.50	146.15	149.77	998863	1495.99	9166	565445	56.61
REPL	SM	21-Aug-2020	42.50	42.60	43.00	42.25	42.25	42.30	42.87	87000	37.29	9	84000	96.55
REPRO	EQ	21-Aug-2020	374.15	380.00	400.00	379.65	386.00	386.90	388.13	10505	40.77	629	5142	48.95
RESPONIND	EQ	21-Aug-2020	96.90	97.00	98.80	94.60	97.45	96.85	96.34	391329	377.01	4420	23069	5.90
REVATHI	EQ	21-Aug-2020	512.45	524.25	534.00	501.55	503.00	502.85	514.09	7689	39.53	419	3677	47.82
RGL	EQ	21-Aug-2020	257.65	257.65	285.00	255.00	272.00	271.35	272.67	22890	62.42	1115	9630	42.07
RHFL	EQ	21-Aug-2020	2.15	2.20	2.25	2.15	2.20	2.20	2.22	1381054	30.63	1063	1031740	74.71
RHFL	N4	21-Aug-2020	220.89	200.03	220.00	200.00	220.00	220.00	201.27	472	0.95	14	472	100.00
RHFL	N8	21-Aug-2020	199.00	195.00	195.00	190.00	190.00	190.00	191.30	100	0.19	7	100	100.00
RICOAUTO	EQ	21-Aug-2020	31.00	31.70	32.50	31.00	31.40	31.30	31.74	1098012	348.54	4791	587187	53.48
RIIL	EQ	21-Aug-2020	419.10	421.90	443.30	417.70	429.00	428.10	432.57	1153647	4990.38	24552	247066	21.42
RITES	EQ	21-Aug-2020	253.95	255.20	257.90	255.00	255.75	255.50	256.40	406140	1041.36	7490	192067	47.29
RKDL	EQ	21-Aug-2020	7.25	7.40	7.40	7.05	7.05	7.05	7.18	11559	0.83	44	11536	99.80
RKEC	SM	21-Aug-2020	42.95	40.50	40.50	39.00	39.00	40.00	40.03	6000	2.40	6	5000	83.33
RKFORGE	EQ	21-Aug-2020	215.55	219.90	237.00	217.00	235.45	233.75	231.00	260244	601.16	5388	106593	40.96
RMCL	BE	21-Aug-2020	4.05	4.05	4.15	3.90	4.00	4.00	3.99	31894	1.27	49	-	-
RMDRIP	SM	21-Aug-2020	44.25	44.00	46.40	44.00	46.40	45.90	45.90	104000	47.74	19	50000	48.08
RML	EQ	21-Aug-2020	223.05	224.00	237.95	223.30	228.80	227.40	230.69	45335	104.59	2089	17197	37.93
RNAVAL	EQ	21-Aug-2020	3.00	3.00	3.15	3.00	3.15	3.15	3.12	1878051	58.57	841	1379660	73.46
ROHITFERRO	EQ	21-Aug-2020	1.20	1.20	1.25	1.15	1.25	1.25	1.24	25047	0.31	32	23577	94.13
ROHLTD	EQ	21-Aug-2020	79.75	80.00	81.90	78.45	80.70	80.10	80.68	392948	317.04	4177	177109	45.07
ROLLT	BE	21-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	6332	0.19	12	-	-
ROLTA	EQ	21-Aug-2020	7.10	7.35	7.45	7.05	7.45	7.30	7.34	940390	69.05	1520	647555	68.86
ROSSARI	EQ	21-Aug-2020	769.10	777.70	805.90	776.40	799.95	795.80	795.19	1867968	14853.96	50638	290408	15.55
ROSSELLIND	EQ	21-Aug-2020	99.40	100.15	104.35	100.15	104.35	104.35	104.02	29733	30.93	203	28238	94.97
RPGLIFE	EQ	21-Aug-2020	375.60	376.55	389.00	376.55	383.00	382.75	383.61	115300	442.30	3933	47561	41.25
RPOWER	EQ	21-Aug-2020	3.85	3.90	3.95	3.75	3.80	3.80	3.83	16371823	627.36	13242	8995806	54.95
RPPINFRA	EQ	21-Aug-2020	58.75	59.00	60.05	58.15	59.45	58.90	59.46	20086	11.94	293	12957	64.51
RPPL	SM	21-Aug-2020	70.05	73.55	73.55	73.55	73.55	73.55	73.55	1000	0.74	1	1000	100.00
RSSOFTWARE	EQ	21-Aug-2020	20.80	20.25	21.40	20.05	20.40	20.20	20.63	27383	5.65	251	19038	69.52
RSWM	EQ	21-Aug-2020	82.70	83.00	99.00	83.00	95.10	95.40	93.73	278174	260.73	4120	152804	54.93
RSYSTEMS	EQ	21-Aug-2020	105.05	106.10	106.50	105.00	105.35	105.15	105.45	26722	28.18	523	17046	63.79
RTNINFRA	EQ	21-Aug-2020	9.90	10.30	10.35	9.85	10.35	10.35	10.17	2716904	276.18	5437	1534159	56.47
RTNPOWER	EQ	21-Aug-2020	4.10	4.20	4.25	4.00	4.00	4.05	4.11	9461351	389.27	4596	4846325	51.22
RUBYMILLS	EQ	21-Aug-2020	185.80	185.15	191.05	185.15	187.00	187.70	188.19	6767	12.73	414	3513	51.91
RUCHI	BE	21-Aug-2020	695.15	695.15	705.00	660.40	680.00	677.10	679.31	31600	214.66	2452	-	-
RUCHINFRA	BE	21-Aug-2020	10.95	10.70	10.70	10.45	10.45	10.45	10.46	185028	19.35	961	-	-
RUCHIRA	EQ	21-Aug-2020	63.65	66.80	66.80	66.80	66.80	66.80	66.80	311461	208.06	463	310169	99.59
RUPA	EQ	21-Aug-2020	203.80	206.60	208.50	203.50	205.00	204.30	206.22	44601	91.97	1241	18770	42.08
RUSHIL	EQ	21-Aug-2020	107.25	108.95	114.55	108.15	112.80	112.20	112.09	58415	65.48	941	41320	70.74
RVNL	EQ	21-Aug-2020	23.10	23.40	23.45	22.55	22.80	22.75	23.01	7293011	1677.80	15781	3783370	51.88
S&SPOWER	EQ	21-Aug-2020	15.30	14.60	15.95	14.60	15.00	15.70	15.70	5718	0.90	33	4754	83.14
SABEVENTS	EQ	21-Aug-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	5003	0.07	15	5003	100.00
SABTN	BE	21-Aug-2020	1.50	1.50	1.50	1.45	1.50	1.45	1.48	9766	0.14	24	-	-
SADBHAV	EQ	21-Aug-2020	49.90	50.80	51.40	50.10	50.95	50.90	50.72	466955	236.85	2342	368489	78.91
SADBHIN	EQ	21-Aug-2020	16.70	16.95	17.45	16.80	17.40	17.30	17.22	428109	73.73	912	325619	76.06
SAFARI	EQ	21-Aug-2020	372.95	377.00	396.00	365.05	374.10	371.95	384.70	192399	740.17	6454	101107	52.55
SAGARDEEP	EQ	21-Aug-2020	130.30	134.00	134.00	124.00	133.95	133.85	131.37	59338	77.95	2348	15708	26.47
SAGCEM	EQ	21-Aug-2020	493.05	497.50	505.90	495.05	499.05	498.25	499.58	12952	64.71	1113	6087	47.00
SAIL	EQ	21-Aug-2020	41.80	42.40	44.75	42.20	42.50	42.45	43.60	51670043	22527.02	68757	12660116	24.50
SAKAR	EQ	21-Aug-2020	74.60	78.00	78.00	72.20	74.25	73.95	73.91	32624	24.11	237	18968	58.14
SAKHTISUG	EQ	21-Aug-2020	9.10	9.25	9.55	9.05	9.40	9.45	9.29	109766	10.20	282	56829	51.77
SAKSOFT	EQ	21-Aug-2020	276.90	278.95	293.55	278.95	285.00	285.55	288.04	32286	93.00	2110	18835	58.34
SAKUMA	EQ	21-Aug-2020	6.70	6.85	6.90	6.50	6.65	6.60	6.70	271426	18.18	613	198420	73.10
SALASAR	EQ	21-Aug-2020	182.15	183.85	185.90	175.80	182.45	179.65	181.48	76308	138.48	1829	13207	17.31
SALONA	EQ	21-Aug-2020	62.25	56.70	62.00	56.70	61.90	59.55	59.79	981	0.59	55	577	58.82
SALSTEEL	EQ	21-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	10702	0.32	16	10702	100.00
SALZERELEC	EQ	21-Aug-2020	104.00	104.75	112.30	104.10	106.50	106.65	108.93	106151	115.63	2641	50904	47.95
SAMBHAAV	EQ	21-Aug-2020	2.10	2.00	2.20	2.00	2.20	2.20	2.16	60876	1.31	40	60876	100.00
SANCO	EQ	21-Aug-2020	12.65	12.90	13.10	12.60	12.95	12.85	12.71	128162	16.29	226	64099	50.01
SANDESH	EQ	21-Aug-2020	513.20	513.20	523.20	507.30	511.25	512.40	515.21	1795	9.25	154	1210	67.41
SANDHAR	EQ	21-Aug-2020	235.40	241.00	247.90	236.00	239.00	239.30	242.08	26955	65.25	1635	12484	46.31
SANGAMIND	EQ	21-Aug-2020	56.35	57.50	58.00	54.10	57.00	57.20	56.40	82584	46.58	912	40025	48.47
SANGHIIND	EQ	21-Aug-2020	29.00	29.60	29.80	28.20	28.45	28.35	28.70	635788	182.48	2256	372575	58.60
SANGHVIFOR	EQ	21-Aug-2020	22.40	22.40	22.40	21.45	22.25	22.25	22.20	850	0.19	7	830	97.65
SANGHVIMOV	EQ	21-Aug-2020	86.85	85.55	86.70	82.45	85.50	84.90	84.82	80997	68.70	1071	49232	60.78
SANGINITA	EQ	21-Aug-2020	69.25	71.90	73.00	67.20	73.00	69.85	70.22	43466	30.52	214	27069	62.28
SANOFI	EQ	21-Aug-2020	8411.60	8420.25	8948.00	8420.25	8805.00	8807.25	8762.14	79445	6961.08	17325	31151	39.21
SANWARIA	EQ	21-Aug-2020	2.35	2.45	2.45	2.30	2.45	2.45	2.41	2398359	57.88	1135	1339158	55.84
SARDAEN	EQ	21-Aug-2020	232.00	234.65	262.00	234.00	258.00	252.35	253.30	656584	1663.15	15097	200737	30.57
SAREGAMA	EQ	21-Aug-2020	472.45	473.00	481.00	468.05	469.00	471.85	474.72	39315	186.64	998	37056	94.25
SARLAPOLY	EQ	21-Aug-2020	17.95	17.60	18.60	17.60	17.95	17.85	18.05	132088	23.85	511	89886	68.05
SASKEN	EQ	21-Aug-2020	620.65	624.50	630.35	618.00	623.00	622.30	625.85	25510	159.65	1338	13099	51.35
SASTASUNDR	EQ	21-Aug-2020	105.60	107.90	107.95	102.25	103.05	104.15	105.92	27123	28.73	539	18700	68.95
SATIA	EQ	21-Aug-2020	121.90	123.95	130.00	121.20	123.00	124.30	124.47	243164	302.67	2633	43006	17.69
SATIN	EQ	21-Aug-2020	80.05	82.00	82.10	78.30	79.35	79.45	79.47	183299	145.67	1854	133792	72.99
SATIN-RE	BE	21-Aug-2020	19.85	19.85	19.85	17.20	17.35	17.70	17.91	415531	74.41	1843	-	-
SBICARD	EQ	21-Aug-2020	808.50	815.35	834.85	815.00	832.90	830.05	825.95	1674656	13831.83	68258	756109	45.15
SBIETFQLTY	EQ	21-Aug-2020	104.08	106.55	106.55	103.31	105.79	105.59	104.94	3029	3.18	50	1092	36.05
SBILIFE	EQ	21-Aug-2020	852.85	881.05	889.80	859.00	864.40	861.25	875.51	3651529	31969.46	104290	1400654	38.36
SBIN	EQ	21-Aug-2020	194.75	199.00	201.50	197.65	198.10	198.40	199.63	68047789	135845.41	304905	14003071	20.58
SBIN	N2	21-Aug-2020	10888.08	10835.00	10860.00	10809.00	10858.00	10858.00	10821.16	79	8.55	18	75	94.94
SBIN	N5	21-Aug-2020	10997.61	10975.00	11004.95	10970.00	11002.20	11002.07	10995.78	312	34.31	48	302	96.79
SBIN	N6	21-Aug-2020	10849.68	10998.00	10998.00	10998.00	10998.00	10998.00	10998.00	1	0.11	1	1	100.00
SCAPDVR	BE	21-Aug-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.45	407334	5.92	207	-	-
SCHAEFFLER	EQ	21-Aug-2020	3494.90	3512.40	3528.90	3484.05	3492.00	3492.55	3501.29	7012	245.51	1471	5139	73.29
SCHAND	EQ	21-Aug-2020	81.10	83.90	84.80	82.00	83.60	83.75	83.99	91215	76.61	968	58573	64.21
SCHNEIDER	EQ	21-Aug-2020	83.80	84.70	85.05	81.25	81.60	81.90	83.43	218506	182.31	2255	118061	54.03
SCI	EQ	21-Aug-2020	61.25	61.70	63.70	61.10	62.75	62.65	62.76	3981378	2498.59	16968	1716359	43.11
SDBL	EQ	21-Aug-2020	51.60	54.15	54.15	54.15	54.15	54.15	54.15	65086	35.24	114	65086	100.00
SEAMECLTD	EQ	21-Aug-2020	402.85	405.05	414.75	402.00	405.05	407.20	407.47	15822	64.47	1298	8703	55.01
SECURCRED	SM	21-Aug-2020	16.65	15.85	15.90	15.85	15.85	15.85	15.87	6600	1.05	11	4800	72.73
SELAN	EQ	21-Aug-2020	111.15	112.05	126.50	112.00	120.00	121.15	120.08	299178	359.25	5406	99195	33.16
SELMCL	BZ	21-Aug-2020	1.05	1.05	1.10	1.00	1.10	1.05	1.02	70956	0.72	60	-	-
SEPOWER	EQ	21-Aug-2020	2.80	2.85	2.85	2.75	2.80	2.80	2.77	13052	0.36	56	9442	72.34
SEQUENT	EQ	21-Aug-2020	130.90	131.50	132.70	128.50	131.00	130.95	131.27	1349386	1771.40	7510	789631	58.52
SERVOTECH	SM	21-Aug-2020	21.50	20.45	20.90	20.45	20.90	20.90	20.68	8000	1.65	2	8000	100.00
SESHAPAPER	EQ	21-Aug-2020	158.90	158.20	162.00	156.00	157.60	157.55	158.83	68036	108.06	1496	40497	59.52
SETCO	EQ	21-Aug-2020	11.20	11.30	12.10	10.85	11.90	11.95	11.51	330412	38.05	958	190208	57.57
SETF10GILT	EQ	21-Aug-2020	199.01	199.01	199.75	198.00	198.00	198.40	198.73	301	0.60	27	148	49.17
SETFGOLD	EQ	21-Aug-2020	4688.65	4747.00	4747.00	4670.00	4678.00	4676.85	4700.28	12755	599.52	1583	8321	65.24
SETFNIF50	EQ	21-Aug-2020	116.81	117.00	117.99	117.00	117.38	117.66	117.68	82565	97.17	722	71640	86.77
SETFNIFBK	EQ	21-Aug-2020	218.60	220.85	222.29	220.12	222.00	221.99	221.90	137533	305.18	724	131376	95.52
SETFNN50	EQ	21-Aug-2020	288.38	287.38	290.00	286.53	288.00	288.06	288.55	4304	12.42	216	3255	75.63
SETUINFRA	EQ	21-Aug-2020	0.90	0.95	0.95	0.85	0.85	0.90	0.90	387060	3.47	109	305931	79.04
SEYAIND	EQ	21-Aug-2020	74.65	74.35	78.35	74.35	78.35	78.35	77.13	119604	92.25	697	76639	64.08
SEZAL	BZ	21-Aug-2020	2.45	2.50	2.50	2.35	2.35	2.35	2.37	7591	0.18	23	-	-
SFL	EQ	21-Aug-2020	1395.25	1417.00	1419.65	1359.95	1362.50	1364.55	1378.32	35651	491.38	4788	21399	60.02
SGBAPR28I	GB	21-Aug-2020	5030.00	5099.00	5100.00	5006.00	5070.00	5072.50	5061.73	649	32.85	71	594	91.53
SGBAUG24	GB	21-Aug-2020	5091.57	5179.00	5179.00	5100.00	5102.00	5102.00	5116.31	499	25.53	80	479	95.99
SGBAUG27	GB	21-Aug-2020	5199.00	5200.00	5200.00	5150.00	5150.00	5150.00	5166.46	26	1.34	9	21	80.77
SGBAUG28V	GB	21-Aug-2020	5237.09	5030.00	5048.00	4975.00	4975.00	4983.17	4999.73	3774	188.69	703	3554	94.17
SGBDC27VII	GB	21-Aug-2020	5070.00	5057.49	5275.00	5000.00	5025.00	5025.00	5037.59	29	1.46	7	22	75.86
SGBDEC26	GB	21-Aug-2020	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	1	0.05	1	1	100.00
SGBFEB24	GB	21-Aug-2020	5085.71	5110.00	5125.00	5096.00	5120.00	5120.00	5110.33	24	1.23	6	23	95.83
SGBFEB27	GB	21-Aug-2020	5090.00	4951.00	5180.00	4951.00	5180.00	5180.00	5027.33	6	0.30	2	6	100.00
SGBFEB28IX	GB	21-Aug-2020	5001.14	5040.00	5050.00	5000.10	5000.10	5020.03	5015.31	17	0.85	10	17	100.00
SGBJ28VIII	GB	21-Aug-2020	5002.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBJAN26	GB	21-Aug-2020	5099.00	5001.00	5001.00	4971.01	4971.01	4971.01	4975.50	40	1.99	6	40	100.00
SGBJAN27	GB	21-Aug-2020	5000.00	5001.00	5001.00	5001.00	5001.00	5001.00	5001.00	1	0.05	1	1	100.00
SGBJUL25	GB	21-Aug-2020	5052.01	5095.00	5095.00	5001.00	5050.00	5048.48	5058.98	331	16.75	26	183	55.29
SGBJUL27	GB	21-Aug-2020	5010.00	5000.00	5217.60	4971.50	5000.00	5000.00	5087.45	14	0.71	9	8	57.14
SGBJUL28IV	GB	21-Aug-2020	4996.86	4996.00	5027.99	4935.00	4955.00	4974.22	4992.50	1050	52.42	215	853	81.24
SGBJUN27	GB	21-Aug-2020	5000.00	5000.00	5100.00	5000.00	5000.00	5000.00	5007.42	61	3.05	11	52	85.25
SGBJUN28	GB	21-Aug-2020	5012.34	5000.00	5029.70	4985.00	4985.00	4987.93	5001.77	806	40.31	131	476	59.06
SGBMAR24	GB	21-Aug-2020	5055.37	5149.00	5149.00	5050.00	5065.00	5065.66	5086.97	398	20.25	31	339	85.18
SGBMAR25	GB	21-Aug-2020	5066.66	5147.00	5147.00	5030.00	5030.00	5031.66	5064.95	31	1.57	12	30	96.77
SGBMAR28X	GB	21-Aug-2020	5001.66	5100.00	5100.00	4996.25	4996.25	4996.32	5005.33	20	1.00	10	14	70.00
SGBMAY25	GB	21-Aug-2020	5050.00	5080.00	5080.00	5010.10	5010.10	5012.09	5054.74	102	5.16	18	72	70.59
SGBMAY26	GB	21-Aug-2020	5050.01	5050.01	5388.99	4973.00	5388.99	5388.99	5075.86	7	0.36	6	6	85.71
SGBMAY28	GB	21-Aug-2020	5004.28	4985.00	5075.00	4976.10	4990.00	4989.27	4994.79	282	14.09	57	256	90.78
SGBNOV23	GB	21-Aug-2020	5201.00	5250.00	5284.50	5250.00	5279.95	5279.95	5277.99	6	0.32	3	6	100.00
SGBNOV24	GB	21-Aug-2020	5080.43	5080.43	5100.00	5035.00	5050.00	5040.62	5049.36	331	16.71	49	289	87.31
SGBNOV25	GB	21-Aug-2020	5224.98	5175.00	5219.98	5175.00	5219.98	5219.98	5197.49	4	0.21	2	4	100.00
SGBNOV25IX	GB	21-Aug-2020	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	5200.00	10	0.52	1	10	100.00
SGBOCT25	GB	21-Aug-2020	5055.00	5095.00	5200.00	5020.00	5020.00	5020.00	5065.79	38	1.93	7	38	100.00
SGBOCT25V	GB	21-Aug-2020	5100.00	5015.00	5060.00	5000.00	5060.00	5060.00	5013.09	68	3.41	9	58	85.29
SGBOCT26	GB	21-Aug-2020	5030.00	5100.00	5100.00	5001.00	5001.00	5001.00	5017.50	6	0.30	2	6	100.00
SGBOCT27	GB	21-Aug-2020	5013.33	5013.33	5013.33	5000.00	5000.00	5000.00	5003.45	58	2.90	14	58	100.00
SGBOCT27VI	GB	21-Aug-2020	5019.28	5020.00	5025.00	4940.00	4954.01	4958.20	4957.68	101	5.01	18	91	90.10
SGBSEP24	GB	21-Aug-2020	5084.68	5190.00	5190.00	5085.00	5110.00	5101.25	5097.88	340	17.33	34	302	88.82
SGBSEP27	GB	21-Aug-2020	5064.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	2	0.10	1	2	100.00
SGL	EQ	21-Aug-2020	10.55	11.30	12.65	11.10	12.65	12.65	12.22	927750	113.37	1892	362624	39.09
SHAHALLOYS	EQ	21-Aug-2020	6.75	7.05	7.05	7.05	7.05	7.05	7.05	4898	0.35	17	4898	100.00
SHAKTIPUMP	EQ	21-Aug-2020	187.15	190.00	194.00	186.85	187.00	189.00	190.23	66471	126.45	1911	36197	54.46
SHALBY	EQ	21-Aug-2020	86.65	87.10	90.40	87.00	87.85	87.40	88.00	114788	101.02	1715	68039	59.27
SHALPAINTS	EQ	21-Aug-2020	73.35	74.95	77.20	74.25	75.90	75.45	75.84	220518	167.25	2638	108472	49.19
SHANKARA	EQ	21-Aug-2020	368.50	371.10	392.50	371.10	378.00	377.50	382.05	232969	890.06	8149	91713	39.37
SHANTIGEAR	EQ	21-Aug-2020	92.60	93.95	94.20	91.00	91.10	91.50	92.73	52197	48.40	1092	27881	53.41
SHARDACROP	EQ	21-Aug-2020	292.65	300.00	314.00	298.10	308.00	309.30	308.11	157399	484.96	5996	86341	54.85
SHARDAMOTR	EQ	21-Aug-2020	1127.25	1148.95	1150.00	1072.00	1079.90	1084.90	1120.46	6241	69.93	607	4360	69.86
SHARIABEES	EQ	21-Aug-2020	320.21	334.90	335.00	281.70	286.90	286.20	290.08	13418	38.92	667	7305	54.44
SHEMAROO	EQ	21-Aug-2020	62.75	63.00	64.40	62.90	64.40	63.80	63.68	86780	55.26	1210	58007	66.84
SHIL	EQ	21-Aug-2020	80.15	81.50	90.00	79.70	88.00	88.05	83.95	976716	819.96	5304	775103	79.36
SHILPAMED	EQ	21-Aug-2020	595.70	599.00	607.95	576.15	582.00	585.65	592.07	346728	2052.88	21513	219761	63.38
SHIRPUR-G	EQ	21-Aug-2020	10.05	10.40	10.45	9.90	9.95	9.95	10.12	100977	10.22	310	71666	70.97
SHIVAMAUTO	EQ	21-Aug-2020	17.70	18.00	18.20	17.55	17.75	17.70	17.96	204750	36.77	745	174533	85.24
SHIVAMILLS	EQ	21-Aug-2020	26.15	27.10	27.75	25.75	26.80	26.75	26.90	14818	3.99	163	10266	69.28
SHIVATEX	EQ	21-Aug-2020	96.85	99.95	99.95	93.00	96.10	96.30	96.54	15200	14.67	237	10762	70.80
SHIVAUM	SM	21-Aug-2020	46.00	45.90	45.90	45.90	45.90	45.90	45.90	3000	1.38	1	3000	100.00
SHK	EQ	21-Aug-2020	84.70	85.65	88.40	84.00	85.50	84.90	86.46	2327284	2012.16	11222	1350191	58.02
SHOPERSTOP	EQ	21-Aug-2020	172.85	174.45	184.90	174.00	183.00	181.45	180.40	1127055	2033.24	13549	575513	51.06
SHRADHA	SM	21-Aug-2020	26.25	27.50	27.50	27.50	27.50	27.50	27.50	2000	0.55	1	2000	100.00
SHREDIGCEM	EQ	21-Aug-2020	49.65	50.40	50.80	50.00	50.00	50.00	50.22	421666	211.77	1626	279663	66.32
SHREECEM	EQ	21-Aug-2020	22080.20	22160.00	22467.80	22100.30	22360.00	22317.75	22303.62	34260	7641.22	10970	9924	28.97
SHREEPUSHK	EQ	21-Aug-2020	123.95	126.00	129.00	121.05	125.15	126.15	125.59	97931	122.99	3791	38832	39.65
SHREERAMA	EQ	21-Aug-2020	6.25	6.30	6.30	5.85	6.05	6.05	6.10	36625	2.23	124	22698	61.97
SHRENIK	EQ	21-Aug-2020	49.55	51.90	51.95	47.10	47.10	47.70	48.73	66810	32.56	240	42768	64.01
SHREYANIND	EQ	21-Aug-2020	89.45	89.45	99.45	89.45	91.75	91.40	94.80	234497	222.30	2962	87079	37.13
SHREYAS	BE	21-Aug-2020	91.80	88.55	94.45	87.25	89.50	88.30	88.68	17332	15.37	223	-	-
SHRIPISTON	BE	21-Aug-2020	608.60	602.00	627.90	588.00	600.00	599.90	599.30	349	2.09	31	-	-
SHRIRAMCIT	EQ	21-Aug-2020	978.65	987.00	1001.00	978.00	980.00	982.00	986.59	52337	516.35	2808	27212	51.99
SHRIRAMEPC	EQ	21-Aug-2020	3.65	3.75	3.80	3.75	3.80	3.80	3.79	217249	8.23	120	178208	82.03
SHUBHLAXMI	SM	21-Aug-2020	21.40	21.40	22.45	20.40	22.45	22.45	21.85	17000	3.71	17	13000	76.47
SHYAMCENT	EQ	21-Aug-2020	3.25	3.25	3.40	3.20	3.30	3.30	3.32	37161	1.23	33	23958	64.47
SICAGEN	EQ	21-Aug-2020	11.80	12.20	12.20	11.80	12.15	12.15	12.08	6556	0.79	32	5864	89.44
SICAL	EQ	21-Aug-2020	9.45	9.50	9.60	9.35	9.35	9.35	9.46	389202	36.80	380	268906	69.09
SIEMENS	EQ	21-Aug-2020	1216.40	1236.40	1248.20	1222.00	1237.30	1235.20	1236.86	721493	8923.84	27250	142733	19.78
SIGIND	EQ	21-Aug-2020	20.70	20.40	22.10	20.35	21.65	21.60	21.43	23050	4.94	169	15130	65.64
SIL	BE	21-Aug-2020	10.25	10.75	10.75	9.75	10.00	10.00	10.11	11971	1.21	38	-	-
SILINV	EQ	21-Aug-2020	142.10	142.10	149.90	140.50	143.50	143.25	142.89	3246	4.64	144	1385	42.67
SILLYMONKS	EQ	21-Aug-2020	29.05	27.60	30.20	27.60	29.00	28.85	27.96	4502	1.26	45	2906	64.55
SILVERTUC	SM	21-Aug-2020	95.00	98.90	98.90	96.75	96.75	96.75	97.83	4000	3.91	4	0	0.00
SIMBHALS	EQ	21-Aug-2020	8.45	8.65	8.70	8.30	8.50	8.60	8.50	38948	3.31	144	21658	55.61
SIMPLEXINF	EQ	21-Aug-2020	34.40	34.50	35.20	33.60	33.90	34.15	34.39	181043	62.26	902	136960	75.65
SINTEX	EQ	21-Aug-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	506458	11.14	259	506458	100.00
SIRCA	EQ	21-Aug-2020	236.45	239.00	244.00	235.25	242.45	242.65	241.56	37435	90.43	1273	21880	58.45
SIS	EQ	21-Aug-2020	388.35	394.60	395.10	383.65	387.00	387.30	389.71	46502	181.23	1881	28878	62.10
SITINET	EQ	21-Aug-2020	1.70	1.75	1.75	1.65	1.75	1.75	1.74	386119	6.74	166	234795	60.81
SIYSIL	EQ	21-Aug-2020	154.65	158.50	166.00	156.50	161.95	160.85	161.62	269903	436.22	6160	132936	49.25
SJVN	EQ	21-Aug-2020	24.95	25.10	25.40	24.60	24.90	24.85	24.96	2730731	681.50	11271	1619444	59.30
SKFINDIA	EQ	21-Aug-2020	1589.20	1599.00	1640.00	1585.00	1630.00	1615.50	1607.65	27573	443.28	3367	15887	57.62
SKIL	EQ	21-Aug-2020	3.55	3.70	3.70	3.40	3.65	3.65	3.48	190437	6.62	143	146461	76.91
SKIPPER	EQ	21-Aug-2020	46.75	47.45	48.50	45.25	46.20	46.20	46.28	117528	54.39	867	84459	71.86
SKMEGGPROD	EQ	21-Aug-2020	47.45	49.65	49.65	45.05	45.85	46.20	46.47	97705	45.40	868	60585	62.01
SMARTLINK	EQ	21-Aug-2020	70.50	70.30	76.70	69.05	71.95	71.65	73.25	55306	40.51	1126	18908	34.19
SMLISUZU	EQ	21-Aug-2020	429.30	432.95	465.40	427.25	453.00	452.10	449.77	340963	1533.55	11813	136320	39.98
SMPL	BZ	21-Aug-2020	0.25	0.20	0.25	0.20	0.20	0.20	0.20	77710	0.16	10	-	-
SMSLIFE	EQ	21-Aug-2020	445.80	459.00	486.40	455.65	476.50	474.05	471.71	74733	352.52	4238	33450	44.76
SMSPHARMA	EQ	21-Aug-2020	91.35	92.50	96.80	92.50	93.80	93.85	94.99	736302	699.44	6227	344620	46.80
SMVD	SM	21-Aug-2020	9.35	10.30	11.20	10.30	11.20	11.20	10.81	22000	2.38	8	20000	90.91
SNOWMAN	EQ	21-Aug-2020	36.20	36.85	39.00	35.40	36.45	36.35	37.14	2491185	925.31	8748	1109491	44.54
SOBHA	EQ	21-Aug-2020	266.35	268.45	268.75	259.55	260.00	260.65	262.90	368763	969.49	7256	169551	45.98
SOFTTECH	SM	21-Aug-2020	61.80	59.60	59.60	58.75	58.85	59.15	59.18	6400	3.79	4	3200	50.00
SOLARA	EQ	21-Aug-2020	913.60	911.05	1030.00	911.05	982.00	981.45	993.85	544706	5413.56	26175	183582	33.70
SOLARINDS	EQ	21-Aug-2020	1048.75	1058.80	1124.00	1043.00	1097.00	1091.20	1091.77	35717	389.95	3672	15523	43.46
SOLEX	SM	21-Aug-2020	24.65	24.00	24.00	24.00	24.00	24.00	24.00	4000	0.96	2	4000	100.00
SOMANYCERA	EQ	21-Aug-2020	141.95	145.00	164.90	145.00	157.25	157.05	159.06	653185	1038.98	11312	238958	36.58
SOMATEX	EQ	21-Aug-2020	3.30	3.45	3.45	3.20	3.20	3.20	3.25	58101	1.89	23	53816	92.62
SOMICONVEY	EQ	21-Aug-2020	24.90	29.00	29.85	26.55	29.85	29.85	29.21	338340	98.82	1778	173920	51.40
SONAMCLOCK	SM	21-Aug-2020	48.50	49.00	49.00	49.00	49.00	49.00	49.00	3000	1.47	1	3000	100.00
SONATSOFTW	EQ	21-Aug-2020	314.50	315.30	317.65	311.00	313.80	312.65	313.29	196337	615.10	6380	112485	57.29
SORILINFRA	EQ	21-Aug-2020	55.10	55.65	57.80	55.25	56.10	56.10	56.50	79533	44.94	1011	46388	58.33
SOTL	EQ	21-Aug-2020	763.95	779.00	780.00	743.60	763.00	764.80	767.88	5730	44.00	504	3000	52.36
SOUTHBANK	EQ	21-Aug-2020	7.25	7.30	7.70	7.25	7.40	7.40	7.43	42699325	3173.66	49009	17505892	41.00
SOUTHWEST	EQ	21-Aug-2020	21.25	22.25	22.30	21.40	22.30	22.30	22.08	90169	19.91	315	65024	72.11
SPAL	EQ	21-Aug-2020	85.10	87.50	102.10	85.50	102.10	102.10	95.96	231823	222.46	2694	138379	59.69
SPANDANA	EQ	21-Aug-2020	590.60	595.00	627.65	594.90	604.00	602.00	611.09	57320	350.28	3241	24580	42.88
SPARC	EQ	21-Aug-2020	182.45	183.55	186.45	181.40	181.60	182.05	184.40	549490	1013.26	6452	182690	33.25
SPCENET	EQ	21-Aug-2020	1.00	1.05	1.05	1.05	1.05	1.05	1.05	3560	0.04	6	3560	100.00
SPECIALITY	EQ	21-Aug-2020	35.50	36.00	37.45	35.30	35.70	35.60	36.21	174513	63.18	937	118184	67.72
SPENCERS	EQ	21-Aug-2020	86.30	87.30	92.40	87.00	89.00	88.95	89.68	1770999	1588.30	10418	585846	33.08
SPENTEX	BE	21-Aug-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.70	40630	0.28	35	-	-
SPIC	EQ	21-Aug-2020	22.35	22.60	22.80	22.10	22.30	22.20	22.39	160960	36.04	623	103278	64.16
SPICEJET	EQ	21-Aug-2020	51.50	52.45	54.65	52.05	53.90	54.15	53.68	13325148	7152.43	39753	5234274	39.28
SPLIL	EQ	21-Aug-2020	30.20	30.80	32.45	29.00	31.00	30.95	31.08	142066	44.15	866	88119	62.03
SPMLINFRA	EQ	21-Aug-2020	10.25	10.70	10.70	10.05	10.55	10.55	10.51	51276	5.39	208	40013	78.03
SPTL	EQ	21-Aug-2020	2.55	2.55	2.65	2.50	2.65	2.65	2.64	4036621	106.48	933	2537427	62.86
SPYL	BE	21-Aug-2020	0.35	0.40	0.40	0.35	0.35	0.35	0.37	143294	0.54	91	-	-
SREEL	EQ	21-Aug-2020	136.65	137.25	139.95	136.65	138.05	138.65	138.57	10551	14.62	305	6538	61.97
SREIBNPNCD	NL	21-Aug-2020	894.00	909.85	909.90	900.00	900.00	900.00	902.08	38	0.34	3	34	89.47
SREIBNPNCD	Y3	21-Aug-2020	1100.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
SREIBNPNCD	Y8	21-Aug-2020	800.83	800.00	845.00	800.00	845.00	845.00	805.00	9	0.07	2	9	100.00
SREINFRA	EQ	21-Aug-2020	7.65	7.85	7.85	7.65	7.65	7.70	7.75	1056352	81.83	1198	595519	56.38
SRF	EQ	21-Aug-2020	4252.35	4275.00	4388.95	4267.30	4284.60	4286.45	4341.20	391120	16979.29	32588	54412	13.91
SRHHYPOLTD	EQ	21-Aug-2020	185.00	193.95	195.75	166.55	184.00	181.20	184.91	67113	124.10	1651	46136	68.74
SRIPIPES	EQ	21-Aug-2020	194.25	197.70	198.40	192.05	195.75	196.05	195.53	282699	552.77	4660	201438	71.26
SRPL	SM	21-Aug-2020	22.50	26.90	27.00	26.90	27.00	27.00	26.95	8000	2.16	2	8000	100.00
SRTRANSFIN	EQ	21-Aug-2020	687.80	697.00	699.00	684.05	687.00	686.50	690.35	1820746	12569.58	32925	303672	16.68
SRTRANSFIN	Y3	21-Aug-2020	1058.00	1052.11	1056.00	1052.11	1055.00	1055.00	1055.27	892	9.41	22	892	100.00
SRTRANSFIN	Y6	21-Aug-2020	2132.01	2139.90	2139.90	2139.90	2139.90	2139.90	2139.90	1	0.02	1	1	100.00
SRTRANSFIN	Y9	21-Aug-2020	1020.00	1019.80	1021.80	1019.80	1021.80	1021.80	1020.33	80	0.82	4	80	100.00
SRTRANSFIN	YB	21-Aug-2020	1020.00	1020.00	1022.50	1010.00	1022.50	1020.06	1015.70	492	5.00	11	320	65.04
SRTRANSFIN	YJ	21-Aug-2020	981.97	984.00	984.00	983.00	983.00	983.72	983.95	2006	19.74	30	2006	100.00
SRTRANSFIN	YK	21-Aug-2020	976.17	976.17	989.99	976.17	980.00	980.66	980.51	28	0.27	4	26	92.86
SRTRANSFIN	YL	21-Aug-2020	970.92	973.00	978.00	973.00	978.00	978.00	975.12	236	2.30	5	236	100.00
SRTRANSFIN	YM	21-Aug-2020	1180.01	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	70	0.83	4	70	100.00
SRTRANSFIN	YN	21-Aug-2020	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	153	1.77	1	153	100.00
SRTRANSFIN	YP	21-Aug-2020	999.00	995.00	1005.00	995.00	1005.00	1005.00	995.10	101	1.01	2	101	100.00
SRTRANSFIN	YQ	21-Aug-2020	1047.00	1046.99	1047.00	1046.99	1047.00	1047.00	1046.99	200	2.09	10	200	100.00
SRTRANSFIN	YR	21-Aug-2020	1060.00	1051.01	1089.90	1045.55	1089.90	1052.15	1051.14	1642	17.26	18	1500	91.35
SRTRANSFIN	YS	21-Aug-2020	1076.00	1054.00	1054.00	1054.00	1054.00	1054.00	1054.00	250	2.64	3	250	100.00
SRTRANSFIN	YT	21-Aug-2020	1142.00	1150.00	1150.00	1150.00		1150.00	1150.00	10	0.12	1	10	100.00
SRTRANSFIN	YV	21-Aug-2020	997.50	997.00	998.00	997.00	998.00	997.33	997.33	50	0.50	3	50	100.00
SRTRANSFIN	YY	21-Aug-2020	1025.00	1013.37	1013.37	1013.37	1013.37	1013.37	1013.37	5	0.05	1	5	100.00
SRTRANSFIN	Z1	21-Aug-2020	1124.00	1107.00	1119.00	1107.00	1119.00	1119.00	1112.44	168	1.87	9	168	100.00
SRTRANSFIN	Z2	21-Aug-2020	1100.00	1051.00	1078.00	1021.05	1078.00	1078.00	1048.64	29	0.30	4	24	82.76
SRTRANSFIN	ZD	21-Aug-2020	999.27	926.00	950.00	926.00	950.00	948.74	933.24	110	1.03	3	75	68.18
SSWL	EQ	21-Aug-2020	433.95	438.00	494.80	436.95	474.50	475.35	472.27	375262	1772.24	13765	115490	30.78
STAR	EQ	21-Aug-2020	568.05	571.00	634.70	568.20	614.90	612.30	610.96	6677700	40797.84	115335	968939	14.51
STARCEMENT	EQ	21-Aug-2020	92.00	92.75	92.85	90.50	91.00	91.05	91.75	98054	89.96	1534	58960	60.13
STARPAPER	EQ	21-Aug-2020	103.50	104.20	112.95	103.50	112.00	110.70	108.67	897412	975.25	9704	321766	35.85
STCINDIA	EQ	21-Aug-2020	69.30	69.00	72.45	66.65	67.00	67.10	68.99	154401	106.52	2287	89303	57.84
STEELCITY	EQ	21-Aug-2020	38.60	37.65	39.85	36.15	37.05	37.15	37.28	6725	2.51	91	3993	59.38
STEELXIND	EQ	21-Aug-2020	31.80	31.50	32.50	31.50	32.45	32.00	32.07	61884	19.85	166	57441	92.82
STEL	EQ	21-Aug-2020	59.85	60.95	61.50	59.55	60.55	60.95	60.48	30524	18.46	452	18995	62.23
STERTOOLS	EQ	21-Aug-2020	197.55	199.00	200.00	193.50	195.50	196.30	197.56	39583	78.20	660	27676	69.92
STINDIA	EQ	21-Aug-2020	3.65	3.65	3.80	3.60	3.80	3.65	3.66	1136	0.04	6	1136	100.00
STRTECH	EQ	21-Aug-2020	146.25	148.00	151.00	147.00	148.50	148.25	148.68	1228021	1825.84	10340	634220	51.65
SUBCAPCITY	BE	21-Aug-2020	23.50	24.65	24.65	24.65	24.65	24.65	24.65	31	0.01	4	-	-
SUBEX	EQ	21-Aug-2020	11.35	11.30	11.70	11.30	11.55	11.50	11.52	1420025	163.56	1405	929759	65.47
SUBROS	EQ	21-Aug-2020	221.30	226.00	240.00	222.30	234.10	234.75	234.17	252286	590.78	8070	100515	39.84
SUDARSCHEM	EQ	21-Aug-2020	436.95	439.00	458.50	435.70	448.95	448.25	449.76	657538	2957.34	16337	240128	36.52
SUJANAUNI	BE	21-Aug-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	263161	0.91	142	-	-
SUMEETINDS	EQ	21-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	28351	0.65	28	28295	99.80
SUMICHEM	EQ	21-Aug-2020	281.00	284.90	292.00	281.00	286.95	287.50	287.49	1132948	3257.17	12492	546080	48.20
SUMIT	EQ	21-Aug-2020	10.00	10.00	10.40	10.00	10.10	10.10	10.20	41022	4.19	128	32201	78.50
SUMMITSEC	EQ	21-Aug-2020	406.90	429.00	429.00	411.10	412.00	413.40	416.20	2755	11.47	189	1776	64.46
SUNCLAYLTD	EQ	21-Aug-2020	1788.50	1788.50	1848.00	1779.00	1820.00	1816.65	1818.86	8498	154.57	1386	5649	66.47
SUNDARAM	EQ	21-Aug-2020	1.35	1.35	1.40	1.30	1.35	1.40	1.37	349718	4.78	181	287995	82.35
SUNDARMFIN	EQ	21-Aug-2020	1415.70	1425.00	1427.50	1377.00	1388.00	1393.55	1411.39	15183	214.29	2114	7521	49.54
SUNDARMHLD	EQ	21-Aug-2020	53.40	54.10	59.60	53.30	57.00	58.25	56.47	836198	472.24	3428	625165	74.76
SUNDRMBRAK	EQ	21-Aug-2020	233.05	238.00	274.00	234.60	252.20	252.40	253.82	20556	52.18	1068	11354	55.23
SUNDRMFAST	EQ	21-Aug-2020	469.15	469.50	473.15	460.60	464.00	464.40	469.77	51223	240.63	3349	19549	38.16
SUNFLAG	EQ	21-Aug-2020	48.90	49.45	49.65	46.90	46.95	47.40	48.29	629982	304.22	3709	356067	56.52
SUNPHARMA	EQ	21-Aug-2020	522.30	526.55	538.70	524.30	533.90	532.35	533.77	9833584	52488.92	120490	1449241	14.74
SUNTECK	EQ	21-Aug-2020	244.10	245.50	253.10	244.20	252.30	252.30	249.61	658404	1643.41	11216	129201	19.62
SUNTV	EQ	21-Aug-2020	471.05	475.75	478.75	463.25	477.25	474.55	471.18	4353787	20514.32	54587	591077	13.58
SUPERHOUSE	EQ	21-Aug-2020	108.55	110.10	111.50	105.00	105.25	105.80	107.63	93858	101.02	1629	49174	52.39
SUPERSPIN	EQ	21-Aug-2020	5.00	5.00	5.20	4.75	4.85	4.85	4.89	96326	4.71	105	83603	86.79
SUPPETRO	EQ	21-Aug-2020	206.35	207.00	217.00	204.95	210.10	210.55	212.65	204927	435.78	3878	83738	40.86
SUPRAJIT	EQ	21-Aug-2020	177.65	182.70	184.90	180.00	180.60	180.80	182.41	164975	300.93	4438	66323	40.20
SUPREMEENG	SM	21-Aug-2020	17.30	17.30	17.80	17.30	17.80	17.80	17.63	12000	2.12	3	12000	100.00
SUPREMEIND	EQ	21-Aug-2020	1299.95	1310.00	1375.00	1310.00	1366.20	1367.05	1353.50	149464	2023.00	15237	76434	51.14
SUPREMEINF	BZ	21-Aug-2020	13.40	14.05	14.05	12.80	13.10	13.10	13.35	1405	0.19	6	-	-
SURANASOL	EQ	21-Aug-2020	7.35	7.65	7.65	7.30	7.50	7.50	7.51	36477	2.74	130	30519	83.67
SURANAT&P	EQ	21-Aug-2020	3.90	4.25	4.25	3.80	4.00	4.00	4.14	172389	7.14	192	119932	69.57
SURYALAXMI	EQ	21-Aug-2020	17.95	17.40	18.75	17.40	18.60	18.30	18.24	7545	1.38	61	5440	72.10
SURYAROSNI	EQ	21-Aug-2020	166.55	168.00	189.90	168.00	187.70	185.30	182.18	645409	1175.81	11371	313607	48.59
SUTLEJTEX	EQ	21-Aug-2020	23.85	24.65	24.65	23.25	23.25	23.50	24.00	200550	48.12	814	154188	76.88
SUULD	SM	21-Aug-2020	31.40	30.00	30.00	30.00	30.00	30.00	30.00	8000	2.40	1	8000	100.00
SUVEN	EQ	21-Aug-2020	49.75	50.00	50.60	49.40	49.55	49.55	49.82	429069	213.77	2436	229468	53.48
SUVENPHAR	EQ	21-Aug-2020	678.15	683.85	687.75	671.50	675.25	677.85	679.63	236219	1605.40	15040	131688	55.75
SUZLON	EQ	21-Aug-2020	3.90	3.90	4.00	3.90	4.00	3.95	3.96	13330953	528.01	23864	8022376	60.18
SVLL	SM	21-Aug-2020	82.20	82.40	82.40	82.40	82.40	82.40	82.40	1000	0.82	1	1000	100.00
SWANENERGY	EQ	21-Aug-2020	132.80	136.90	136.90	131.80	132.50	132.90	133.08	154229	205.24	3865	59052	38.29
SWARAJENG	EQ	21-Aug-2020	1611.30	1617.05	1648.00	1616.90	1645.00	1645.10	1637.06	12284	201.10	1404	9686	78.85
SWELECTES	EQ	21-Aug-2020	114.70	137.60	137.60	137.60	137.60	137.60	137.60	27594	37.97	244	27594	100.00
SWSOLAR	EQ	21-Aug-2020	249.95	254.80	286.50	253.05	279.00	277.40	275.58	1320387	3638.74	19634	605708	45.87
SYMPHONY	EQ	21-Aug-2020	836.65	842.65	906.00	840.00	899.00	893.05	887.86	421857	3745.48	20471	100604	23.85
SYNCOM	BE	21-Aug-2020	1.90	1.85	1.95	1.85	1.85	1.85	1.86	292487	5.44	341	-	-
SYNGENE	EQ	21-Aug-2020	477.95	480.00	487.00	476.95	482.10	483.10	483.27	159052	768.65	6248	62478	39.28
TAINWALCHM	EQ	21-Aug-2020	49.30	51.55	51.90	48.55	50.00	50.75	50.39	11166	5.63	215	6459	57.85
TAJGVK	EQ	21-Aug-2020	146.75	147.70	151.25	144.00	145.60	146.25	148.08	430453	637.41	6449	165565	38.46
TAKE	EQ	21-Aug-2020	52.10	52.50	53.50	50.30	51.20	51.00	52.00	1375393	715.16	6489	831038	60.42
TALBROAUTO	EQ	21-Aug-2020	112.95	114.90	131.00	113.00	125.65	125.65	125.01	598336	747.95	9701	143128	23.92
TALWALKARS	BZ	21-Aug-2020	3.75	3.60	3.90	3.60	3.75	3.75	3.72	49864	1.85	98	-	-
TALWGYM	BZ	21-Aug-2020	2.25	2.15	2.25	2.15	2.15	2.15	2.20	57154	1.26	101	-	-
TANLA	EQ	21-Aug-2020	198.80	206.00	208.70	203.25	208.70	208.70	207.16	387345	802.43	1787	315883	81.55
TANTIACONS	BE	21-Aug-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	25	0.00	1	-	-
TARACHAND	SM	21-Aug-2020	36.00	37.00	37.00	37.00	37.00	37.00	37.00	2000	0.74	1	2000	100.00
TARMAT	EQ	21-Aug-2020	43.15	42.55	44.40	42.00	42.50	42.70	42.87	16178	6.94	137	11881	73.44
TASTYBITE	EQ	21-Aug-2020	12705.30	12825.05	13605.30	12448.80	13050.05	13119.00	13046.32	3170	413.57	1421	1668	52.62
TATACAPHSG	N2	21-Aug-2020	1050.21	1060.00	1060.00	1052.01	1052.01	1053.88	1054.16	225	2.37	4	225	100.00
TATACAPHSG	N6	21-Aug-2020	1075.00	1070.00	1120.00	1070.00	1120.00	1108.90	1091.95	20	0.22	6	16	80.00
TATACAPHSG	N8	21-Aug-2020	1077.00	1080.00	1100.00	1080.00	1100.00	1100.00	1085.00	400	4.34	5	400	100.00
TATACHEM	EQ	21-Aug-2020	317.30	321.35	321.35	314.25	315.00	315.35	318.15	2838219	9029.80	36933	679473	23.94
TATACOFFEE	EQ	21-Aug-2020	115.45	115.45	118.45	115.45	116.65	116.30	116.99	1516141	1773.72	10117	591971	39.04
TATACOMM	EQ	21-Aug-2020	903.85	914.50	914.50	885.00	888.00	890.30	896.62	120321	1078.82	12496	85182	70.80
TATACONSUM	EQ	21-Aug-2020	549.25	553.00	556.95	544.15	545.90	545.80	548.59	2953395	16202.15	45633	1317183	44.60
TATAELXSI	EQ	21-Aug-2020	1067.35	1070.80	1072.70	1055.00	1060.50	1060.65	1061.01	290871	3086.18	11907	96990	33.34
TATAINVEST	EQ	21-Aug-2020	814.35	816.00	840.00	816.00	838.50	829.35	828.42	48274	399.91	2753	24409	50.56
TATAMETALI	EQ	21-Aug-2020	555.40	560.40	564.30	545.00	551.25	551.15	554.70	46089	255.65	2893	21958	47.64
TATAMOTORS	EQ	21-Aug-2020	121.70	124.20	124.20	120.15	121.25	120.90	121.91	48650670	59308.90	171419	8316745	17.09
TATAMTRDVR	EQ	21-Aug-2020	43.65	43.90	44.50	43.15	43.30	43.40	43.80	5780207	2531.71	12652	1527335	26.42
TATAPOWER	EQ	21-Aug-2020	61.40	62.50	63.40	61.70	62.00	61.95	62.36	64263209	40076.93	102971	9302635	14.48
TATASTEEL	EQ	21-Aug-2020	432.60	435.75	442.00	426.55	428.30	428.85	435.72	13482327	58745.28	121943	1471404	10.91
TATASTLBSL	EQ	21-Aug-2020	25.75	26.10	26.30	25.35	25.70	25.55	25.96	1681749	436.55	2870	766030	45.55
TATASTLLP	EQ	21-Aug-2020	324.05	326.95	334.50	321.95	324.45	323.15	328.36	68750	225.75	2243	37434	54.45
TATASTLPP	E1	21-Aug-2020	64.55	68.00	70.45	66.00	67.50	67.80	69.00	899180	620.47	3245	634488	70.56
TBZ	EQ	21-Aug-2020	34.65	34.65	35.00	34.50	34.60	34.60	34.76	77524	26.95	647	50923	65.69
TCFSL	NB	21-Aug-2020	1104.00	1103.00	1103.00	1102.00	1102.00	1102.00	1102.64	361	3.98	14	361	100.00
TCFSL	ND	21-Aug-2020	1144.95	1144.50	1144.50	1135.01	1138.00	1139.19	1139.71	2601	29.64	80	1888	72.59
TCFSL	NH	21-Aug-2020	1041.00	1044.00	1044.00	1039.00	1039.00	1039.00	1040.11	510	5.30	8	510	100.00
TCFSL	NL	21-Aug-2020	1077.31	1080.00	1083.99	1077.00	1083.99	1083.99	1078.23	1370	14.77	18	1355	98.91
TCI	EQ	21-Aug-2020	233.65	237.95	239.00	230.00	237.00	235.80	235.92	259138	611.37	3405	224423	86.60
TCIDEVELOP	EQ	21-Aug-2020	292.95	310.00	315.15	290.10	308.30	297.05	300.55	3547	10.66	213	1741	49.08
TCIEXP	EQ	21-Aug-2020	801.90	809.90	815.95	795.00	798.00	798.05	801.18	11862	95.04	1651	7022	59.20
TCIFINANCE	EQ	21-Aug-2020	5.75	5.75	5.90	5.65	5.85	5.70	5.73	21096	1.21	41	16595	78.66
TCNSBRANDS	EQ	21-Aug-2020	383.05	386.00	398.95	368.00	372.60	372.60	382.59	64491	246.73	4312	35131	54.47
TCPLPACK	EQ	21-Aug-2020	428.70	435.50	445.00	430.00	436.00	443.15	440.64	17543	77.30	393	14848	84.64
TCS	EQ	21-Aug-2020	2252.85	2260.00	2271.00	2241.05	2249.75	2248.60	2252.12	1975304	44486.15	76072	700157	35.45
TDPOWERSYS	EQ	21-Aug-2020	126.80	127.95	133.40	123.50	127.85	128.05	129.10	81423	105.12	2030	40569	49.82
TEAMLEASE	EQ	21-Aug-2020	2232.45	2250.00	2358.75	2232.00	2290.15	2300.15	2269.81	92728	2104.75	8453	71879	77.52
TECHIN	EQ	21-Aug-2020	3.50	3.50	3.65	3.35	3.35	3.40	3.47	2729	0.09	45	2069	75.82
TECHM	EQ	21-Aug-2020	726.40	731.00	736.65	730.00	731.45	732.60	733.73	4207709	30873.37	63766	1954492	46.45
TECHNOE	EQ	21-Aug-2020	199.50	201.00	204.95	197.85	199.95	199.05	200.25	30627	61.33	1038	22464	73.35
TECHNOFAB	EQ	21-Aug-2020	9.10	9.50	9.50	8.75	9.15	9.10	9.23	10818	1.00	64	3271	30.24
TEJASNET	EQ	21-Aug-2020	66.85	67.95	67.95	65.40	65.40	65.60	66.28	176091	116.71	1189	117584	66.77
TEMBO	SM	21-Aug-2020	171.00	170.50	170.50	170.50	170.50	170.50	170.50	20000	34.10	6	20000	100.00
TERASOFT	EQ	21-Aug-2020	29.65	30.25	31.80	29.80	31.50	31.25	31.02	102315	31.74	527	59685	58.33
TEXINFRA	EQ	21-Aug-2020	39.65	40.15	41.60	39.35	41.60	40.55	40.46	310437	125.61	638	290308	93.52
TEXMOPIPES	EQ	21-Aug-2020	13.90	14.80	14.80	14.15	14.45	14.45	14.53	86795	12.61	347	63974	73.71
TEXRAIL	EQ	21-Aug-2020	29.05	29.45	29.95	28.25	28.60	28.50	28.99	746803	216.47	3200	420876	56.36
TFCILTD	EQ	21-Aug-2020	40.50	40.80	42.50	40.65	41.15	41.10	41.59	511664	212.80	2192	335296	65.53
TFL	EQ	21-Aug-2020	3.55	3.45	3.70	3.45	3.55	3.55	3.52	5556	0.20	21	3247	58.44
TGBHOTELS	EQ	21-Aug-2020	5.80	6.05	6.05	5.90	6.05	6.05	6.05	87593	5.30	114	86500	98.75
THANGAMAYL	EQ	21-Aug-2020	327.50	331.50	349.00	330.05	340.95	340.65	337.71	47577	160.67	2008	28610	60.13
THEINVEST	EQ	21-Aug-2020	124.90	125.00	132.00	112.45	130.00	130.00	126.25	27340	34.52	284	23007	84.15
THEJO	SM	21-Aug-2020	675.35	676.00	680.00	641.60	642.00	649.10	658.88	3000	19.77	14	3000	100.00
THEMISMED	EQ	21-Aug-2020	396.90	400.50	420.00	400.00	404.00	404.35	408.31	10712	43.74	641	6804	63.52
THERMAX	EQ	21-Aug-2020	809.40	811.40	825.00	810.05	818.00	817.80	818.39	85089	696.36	4166	47034	55.28
THIRUSUGAR	BZ	21-Aug-2020	4.15	4.35	4.35	4.15	4.35	4.35	4.27	1270	0.05	5	-	-
THOMASCOOK	EQ	21-Aug-2020	37.30	38.20	38.20	37.40	37.60	37.70	37.76	446467	168.58	4794	272827	61.11
THOMASCOTT	BE	21-Aug-2020	5.40	5.15	5.15	5.15	5.15	5.15	5.15	11	0.00	1	-	-
THYROCARE	EQ	21-Aug-2020	791.95	796.25	804.00	785.05	787.95	788.00	793.16	118045	936.29	5461	33341	28.24
TI	EQ	21-Aug-2020	17.90	18.30	18.30	17.60	17.70	17.75	17.87	36819	6.58	155	32211	87.48
TIDEWATER	EQ	21-Aug-2020	4789.60	4820.00	4869.00	4750.00	4780.00	4770.70	4803.70	3855	185.18	1239	1809	46.93
TIIL	EQ	21-Aug-2020	276.60	282.65	295.55	276.25	279.95	279.80	286.46	26370	75.54	1140	15301	58.02
TIINDIA	EQ	21-Aug-2020	590.10	600.00	603.00	588.35	593.00	593.25	591.77	61204	362.19	9675	41720	68.17
TIJARIA	EQ	21-Aug-2020	5.95	5.90	6.15	5.75	5.95	5.90	5.95	27741	1.65	232	24548	88.49
TIL	EQ	21-Aug-2020	155.80	154.95	158.95	152.00	154.00	153.55	154.89	16329	25.29	481	6562	40.19
TIMESGTY	EQ	21-Aug-2020	25.20	26.30	26.30	24.10	24.50	24.65	25.23	5616	1.42	49	4106	73.11
TIMETECHNO	EQ	21-Aug-2020	45.90	47.00	47.40	44.90	45.30	45.20	45.74	920877	421.19	4050	607926	66.02
TIMKEN	EQ	21-Aug-2020	980.15	987.00	996.10	976.35	984.90	982.80	985.36	13428	132.31	2225	8276	61.63
TINPLATE	EQ	21-Aug-2020	150.35	151.05	155.00	149.50	149.75	150.30	152.72	1342979	2050.95	14532	246001	18.32
TIPSINDLTD	EQ	21-Aug-2020	201.00	205.00	216.90	196.35	200.00	199.60	204.84	59852	122.60	1868	28920	48.32
TIRUMALCHM	EQ	21-Aug-2020	76.20	77.65	79.15	71.75	72.40	72.55	75.02	1698653	1274.33	10856	826676	48.67
TIRUPATI	SM	21-Aug-2020	44.80	44.80	44.80	44.80	44.80	44.80	44.80	3000	1.34	1	3000	100.00
TIRUPATIFL	EQ	21-Aug-2020	30.35	28.85	31.80	28.85	30.50	30.35	29.02	1376	0.40	16	1321	96.00
TITAN	EQ	21-Aug-2020	1125.70	1137.70	1143.80	1129.10	1138.00	1138.10	1136.00	2181343	24779.96	47355	779095	35.72
TMRVL	EQ	21-Aug-2020	9.80	10.00	10.00	9.70	9.85	9.85	9.92	31859	3.16	195	27508	86.34
TNPETRO	EQ	21-Aug-2020	40.35	40.85	41.15	40.15	40.35	40.30	40.56	398883	161.78	2029	215306	53.98
TNPL	EQ	21-Aug-2020	126.05	127.90	129.50	124.60	125.40	125.30	127.20	331762	422.01	3678	180976	54.55
TNTELE	BE	21-Aug-2020	1.75	1.75	1.75	1.75	1.75	1.75	1.75	1239	0.02	6	-	-
TOKYOPLAST	EQ	21-Aug-2020	62.30	64.00	65.50	62.80	62.80	64.60	64.53	10876	7.02	240	6669	61.32
TORNTPHARM	EQ	21-Aug-2020	2814.65	2828.00	2878.50	2815.00	2825.00	2825.45	2843.06	799553	22731.80	35133	210456	26.32
TORNTPOWER	EQ	21-Aug-2020	359.95	363.30	367.20	351.00	356.00	355.15	361.36	2927261	10578.07	35192	566128	19.34
TOTAL	SM	21-Aug-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	12000	2.58	2	12000	100.00
TOUCHWOOD	EQ	21-Aug-2020	52.15	50.15	52.70	50.15	51.55	51.50	51.24	2033	1.04	42	1230	60.50
TPLPLASTEH	EQ	21-Aug-2020	126.15	130.00	132.00	124.00	124.55	124.90	128.01	16440	21.04	559	9232	56.16
TREEHOUSE	EQ	21-Aug-2020	8.50	8.10	8.90	8.10	8.10	8.10	8.18	178477	14.59	325	123555	69.23
TRENT	EQ	21-Aug-2020	613.25	618.00	619.80	604.00	606.00	606.05	611.64	269741	1649.83	12946	114206	42.34
TRF	BE	21-Aug-2020	93.70	93.70	96.50	90.35	93.30	94.40	94.22	21601	20.35	275	-	-
TRIDENT	EQ	21-Aug-2020	6.80	6.80	6.85	6.75	6.80	6.75	6.79	7182692	487.48	15530	2982908	41.53
TRIGYN	EQ	21-Aug-2020	53.40	56.05	56.05	50.75	56.05	56.05	55.80	634496	354.08	2150	387040	61.00
TRIL	EQ	21-Aug-2020	10.20	10.35	11.10	10.20	10.75	10.85	10.73	343713	36.86	709	232343	67.60
TRITURBINE	EQ	21-Aug-2020	74.75	76.00	79.80	74.20	74.90	75.85	76.95	869249	668.90	8108	376132	43.27
TRIVENI	EQ	21-Aug-2020	75.30	75.50	79.70	75.50	78.00	78.25	78.27	2176028	1703.12	17444	821096	37.73
TTKHLTCARE	EQ	21-Aug-2020	484.25	480.00	510.00	478.20	503.00	502.50	497.57	7700	38.31	449	5805	75.39
TTKPRESTIG	EQ	21-Aug-2020	5656.35	5644.80	5974.00	5550.15	5832.70	5856.50	5797.20	18378	1065.41	4363	8328	45.32
TTL	EQ	21-Aug-2020	35.55	35.70	37.75	35.35	37.75	37.45	37.01	20594	7.62	332	14926	72.48
TTML	EQ	21-Aug-2020	3.50	3.55	3.60	3.50	3.55	3.50	3.54	854065	30.22	1141	526977	61.70
TV18BRDCST	EQ	21-Aug-2020	34.85	35.00	35.65	34.90	35.10	35.05	35.21	5075151	1786.85	7860	3093161	60.95
TVSELECT	EQ	21-Aug-2020	100.35	101.35	102.50	99.20	99.60	99.80	100.83	46431	46.82	854	30050	64.72
TVSMOTOR	EQ	21-Aug-2020	450.05	452.55	461.50	446.75	452.65	453.30	453.28	3250392	14733.32	40112	352355	10.84
TVSSRICHAK	EQ	21-Aug-2020	1510.60	1509.90	1525.00	1482.65	1494.95	1495.65	1511.56	7117	107.58	878	4031	56.64
TVTODAY	EQ	21-Aug-2020	227.70	229.75	232.00	227.00	228.65	227.40	229.17	52557	120.44	1532	32760	62.33
TVVISION	EQ	21-Aug-2020	2.35	2.45	2.45	2.25	2.30	2.30	2.37	17012	0.40	67	13995	82.27
TWL	EQ	21-Aug-2020	51.80	52.90	53.45	48.50	49.00	48.95	50.67	1938116	981.97	9257	918220	47.38
UBL	EQ	21-Aug-2020	1025.20	1034.00	1046.00	1023.60	1038.55	1040.05	1036.40	693264	7185.01	17864	144107	20.79
UCALFUEL	EQ	21-Aug-2020	129.10	128.50	132.00	123.00	125.00	124.65	127.42	79364	101.13	2093	44677	56.29
UCOBANK	EQ	21-Aug-2020	13.70	13.75	14.80	13.75	14.10	14.15	14.31	15415575	2206.09	17957	6473371	41.99
UFLEX	EQ	21-Aug-2020	370.35	373.00	374.00	364.00	366.60	366.95	368.30	385569	1420.04	8922	183631	47.63
UFO	EQ	21-Aug-2020	80.20	81.20	81.45	78.05	78.60	78.50	79.46	304990	242.35	3399	163904	53.74
UGARSUGAR	EQ	21-Aug-2020	14.30	14.25	15.85	14.25	15.00	15.05	15.02	608923	91.45	1544	385233	63.26
UJAAS	EQ	21-Aug-2020	4.80	4.85	4.90	4.70	4.75	4.75	4.78	1357951	64.87	603	1111507	81.85
UJJIVAN	EQ	21-Aug-2020	253.85	256.80	259.85	249.00	252.00	251.45	254.03	2838295	7210.09	24138	390706	13.77
UJJIVANSFB	EQ	21-Aug-2020	35.55	35.60	36.20	35.55	35.80	35.75	35.87	1365640	489.80	4593	725927	53.16
ULTRACEMCO	EQ	21-Aug-2020	4144.25	4187.90	4202.50	4140.10	4195.00	4187.80	4183.29	490731	20528.71	43125	228692	46.60
UMANGDAIRY	EQ	21-Aug-2020	49.20	49.00	50.90	48.15	48.50	49.05	49.42	22510	11.12	428	14586	64.80
UMESLTD	BE	21-Aug-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.10	2183	0.02	4	-	-
UNICHEMLAB	EQ	21-Aug-2020	245.85	248.00	249.90	245.00	245.05	245.55	246.33	56499	139.17	1023	37666	66.67
UNIENTER	EQ	21-Aug-2020	63.40	63.05	66.00	62.85	65.80	65.00	64.48	15026	9.69	206	12302	81.87
UNIINFO	SM	21-Aug-2020	9.50	9.95	9.95	9.95	9.95	9.95	9.95	2000	0.20	1	2000	100.00
UNIONBANK	EQ	21-Aug-2020	29.90	30.20	30.90	30.15	30.50	30.45	30.53	6900347	2106.42	14660	2851258	41.32
UNIPLY	EQ	21-Aug-2020	5.60	5.80	5.80	5.55	5.65	5.65	5.65	1035022	58.53	799	586992	56.71
UNITECH	BZ	21-Aug-2020	1.90	1.90	1.90	1.85	1.90	1.85	1.86	3344461	62.04	14076	-	-
UNITEDTEA	EQ	21-Aug-2020	311.90	325.90	325.90	306.05	307.00	307.35	314.87	16221	51.07	438	10327	63.66
UNITY	BZ	21-Aug-2020	1.00	1.00	1.05	0.95	1.00	1.00	1.00	55850	0.56	36	-	-
UNIVASTU	EQ	21-Aug-2020	32.25	31.55	32.60	31.00	31.50	31.50	31.68	7654	2.42	102	5382	70.32
UNIVCABLES	EQ	21-Aug-2020	140.90	144.80	146.35	141.50	142.00	143.20	143.85	36577	52.62	1384	20820	56.92
UNIVPHOTO	BE	21-Aug-2020	212.05	210.00	222.65	203.50	222.65	222.65	221.97	38732	85.98	109	-	-
UPL	EQ	21-Aug-2020	491.90	496.50	504.05	491.00	494.00	493.40	498.42	3426545	17078.57	75506	891890	26.03
URJA	EQ	21-Aug-2020	3.00	3.05	3.05	2.95	3.00	2.95	2.99	2184790	65.42	2712	1227403	56.18
USHAMART	EQ	21-Aug-2020	25.25	25.50	26.25	25.05	25.30	25.25	25.51	517485	132.03	1339	297121	57.42
UTIFEFRGR4	MF	21-Aug-2020	9.74	9.75	9.75	9.75	9.75	9.75	9.75	1712	0.17	2	1712	100.00
UTIFEFRGR5	MF	21-Aug-2020	9.00	9.00	9.00	9.00	9.00	9.00	9.00	2600	0.23	1	2600	100.00
UTINEXT50	EQ	21-Aug-2020	285.88	288.00	294.00	285.05	285.05	285.05	286.51	392	1.12	33	375	95.66
UTINIFTETF	EQ	21-Aug-2020	1204.61	1211.00	1214.27	1207.80	1208.35	1207.87	1211.82	402	4.87	35	382	95.02
UTISENSETF	EQ	21-Aug-2020	409.39	396.20	410.35	396.20	405.10	405.10	404.06	640	2.59	47	505	78.91
UTTAMSTL	EQ	21-Aug-2020	6.50	6.55	6.55	6.25	6.30	6.30	6.35	405462	25.73	413	353188	87.11
UTTAMSUGAR	EQ	21-Aug-2020	88.40	90.00	94.00	89.00	91.25	91.55	92.03	208681	192.06	2938	87002	41.69
UVSL	EQ	21-Aug-2020	0.55	0.60	0.60	0.55	0.60	0.55	0.57	8749134	50.17	1621	4381324	50.08
V2RETAIL	EQ	21-Aug-2020	53.45	54.00	56.10	53.70	56.10	56.10	55.41	132103	73.20	883	105708	80.02
VADILALIND	EQ	21-Aug-2020	590.90	596.00	605.00	583.00	595.00	595.10	593.14	7462	44.26	536	5171	69.30
VAIBHAVGBL	EQ	21-Aug-2020	1708.60	1724.00	1748.00	1693.00	1714.95	1707.40	1714.92	16371	280.75	2969	9108	55.63
VAISHALI	EQ	21-Aug-2020	41.35	41.35	42.10	38.50	41.10	40.75	40.51	13684	5.54	238	10606	77.51
VAKRANGEE	EQ	21-Aug-2020	30.10	30.10	30.45	30.00	30.10	30.20	30.21	1346183	406.65	2685	937482	69.64
VARDHACRLC	EQ	21-Aug-2020	29.60	29.70	30.40	29.50	30.05	30.05	30.06	41403	12.45	263	33724	81.45
VARDMNPOLY	EQ	21-Aug-2020	9.15	9.60	9.60	9.30	9.40	9.40	9.55	27456	2.62	93	22192	80.83
VARROC	EQ	21-Aug-2020	320.35	328.90	352.35	325.00	352.35	352.35	341.28	2180507	7441.62	50765	509032	23.34
VASA	SM	21-Aug-2020	6.40	6.40	6.40	6.40	6.40	6.40	6.40	4000	0.26	1	4000	100.00
VASCONEQ	EQ	21-Aug-2020	10.65	10.65	12.45	10.55	11.70	11.80	11.70	1158426	135.57	1954	897569	77.48
VASWANI	EQ	21-Aug-2020	5.60	5.85	5.85	5.60	5.85	5.85	5.78	25820	1.49	63	17058	66.07
VBL	EQ	21-Aug-2020	748.40	758.55	766.90	745.90	750.00	750.10	754.08	112994	852.07	6726	43091	38.14
VEDL	EQ	21-Aug-2020	128.95	130.40	132.35	129.10	130.60	130.70	130.41	13280524	17319.18	52651	7509236	56.54
VENKEYS	EQ	21-Aug-2020	1368.65	1379.85	1389.00	1350.00	1355.90	1355.90	1369.35	99128	1357.41	6978	30758	31.03
VENUSREM	BE	21-Aug-2020	109.15	113.90	114.60	109.15	114.60	114.60	114.54	59644	68.31	320	-	-
VERTOZ	EQ	21-Aug-2020	120.00	119.15	122.50	119.15	121.00	120.85	120.86	77012	93.08	208	60349	78.36
VESUVIUS	EQ	21-Aug-2020	951.65	965.00	1020.00	940.90	981.20	983.10	989.44	15293	151.31	1141	8648	56.55
VETO	EQ	21-Aug-2020	47.70	47.65	50.00	47.00	47.90	48.00	48.58	52672	25.59	1034	24513	46.54
VGUARD	EQ	21-Aug-2020	169.25	173.55	174.80	171.15	173.00	173.05	173.09	2438067	4220.15	20269	955700	39.20
VHL	EQ	21-Aug-2020	1345.00	1378.00	1378.00	1335.40	1367.70	1365.65	1349.55	233	3.14	49	134	57.51
VICEROY	BE	21-Aug-2020	2.85	2.90	2.95	2.75	2.90	2.90	2.92	63049	1.84	85	-	-
VIDEOIND	BZ	21-Aug-2020	2.05	2.05	2.10	2.00	2.10	2.10	2.07	253107	5.23	169	-	-
VIDHIING	EQ	21-Aug-2020	87.20	87.65	89.00	86.10	87.80	87.65	87.73	163276	143.24	1362	115431	70.70
VIJIFIN	EQ	21-Aug-2020	0.60	0.65	0.65	0.55	0.60	0.60	0.62	125792	0.78	86	124216	98.75
VIKASECO	BE	21-Aug-2020	10.40	9.90	9.90	9.90	9.90	9.90	9.90	654569	64.80	681	-	-
VIKASMCORP	EQ	21-Aug-2020	15.85	16.60	16.60	16.60	16.60	16.60	16.60	1344177	223.13	1976	1266776	94.24
VIKASPROP	EQ	21-Aug-2020	3.60	3.55	3.60	3.45	3.55	3.50	3.53	2406649	84.92	1346	1537697	63.89
VIKASWSP	EQ	21-Aug-2020	6.80	6.70	7.00	6.70	6.95	6.95	6.89	353451	24.37	390	253870	71.83
VIMTALABS	BE	21-Aug-2020	107.05	108.00	111.50	105.05	108.70	108.90	108.90	74506	81.13	519	-	-
VINATIORGA	EQ	21-Aug-2020	994.50	995.50	1074.50	995.00	1056.00	1053.65	1054.37	1013376	10684.76	41128	409474	40.41
VINDHYATEL	EQ	21-Aug-2020	850.80	854.00	918.75	854.00	866.95	867.75	890.43	36749	327.22	3058	15695	42.71
VINYLINDIA	EQ	21-Aug-2020	106.30	107.90	110.00	106.00	107.05	106.95	108.23	204836	221.70	3575	103325	50.44
VIPCLOTHNG	EQ	21-Aug-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	33473	2.90	50	33473	100.00
VIPIND	EQ	21-Aug-2020	279.20	282.80	289.80	281.45	285.00	284.80	286.04	1294283	3702.19	16948	472620	36.52
VIPULLTD	EQ	21-Aug-2020	14.70	14.70	15.20	13.55	15.05	15.00	14.97	39197	5.87	120	22859	58.32
VISAKAIND	EQ	21-Aug-2020	324.30	325.25	329.55	317.80	320.00	319.35	323.42	46773	151.27	1806	31965	68.34
VISASTEEL	EQ	21-Aug-2020	5.65	5.90	5.90	5.60	5.80	5.75	5.77	15152	0.87	49	12527	82.68
VISHAL	BE	21-Aug-2020	273.00	273.00	280.00	270.00	272.50	272.50	278.68	855	2.38	40	-	-
VISHNU	BE	21-Aug-2020	172.45	172.50	178.40	168.90	172.40	173.20	174.20	13561	23.62	198	-	-
VISHWARAJ	EQ	21-Aug-2020	86.75	89.95	89.95	87.15	89.95	89.45	88.94	14564	12.95	134	12436	85.39
VIVIDHA	BE	21-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.38	200852	0.76	82	-	-
VIVIMEDLAB	EQ	21-Aug-2020	20.20	21.20	21.20	21.20	21.20	21.20	21.20	54909	11.64	87	54909	100.00
VLSFINANCE	EQ	21-Aug-2020	54.65	55.95	57.40	54.45	56.10	56.20	56.56	121273	68.59	1074	76205	62.84
VMART	EQ	21-Aug-2020	1930.30	1940.00	2244.00	1940.00	2055.00	2066.55	2141.56	218586	4681.16	20063	32646	14.94
VOLTAMP	EQ	21-Aug-2020	1167.00	1180.00	1201.00	1160.65	1188.00	1193.20	1184.71	19835	234.99	2365	12321	62.12
VOLTAS	EQ	21-Aug-2020	669.45	673.00	682.00	656.35	659.80	659.30	670.23	3590282	24063.15	52576	1030916	28.71
VRLLOG	EQ	21-Aug-2020	168.40	170.00	171.75	163.90	165.25	164.65	167.35	768059	1285.35	14826	468743	61.03
VSSL	EQ	21-Aug-2020	70.35	71.05	73.50	71.05	73.00	72.50	72.73	17703	12.88	255	14747	83.30
VSTIND	EQ	21-Aug-2020	3452.20	3441.00	3500.00	3418.85	3460.00	3463.15	3451.93	9988	344.78	2389	5984	59.91
VSTTILLERS	EQ	21-Aug-2020	1612.80	1630.00	1641.50	1605.30	1620.00	1612.75	1627.80	23655	385.06	1835	18502	78.22
VTL	EQ	21-Aug-2020	759.40	760.05	775.95	751.50	766.50	766.05	765.05	146316	1119.39	1843	136738	93.45
WABAG	EQ	21-Aug-2020	183.45	189.40	220.10	187.25	215.90	217.35	209.00	7136705	14915.82	65959	1844494	25.85
WABCOINDIA	EQ	21-Aug-2020	7015.00	7011.05	7025.00	7011.00	7024.00	7016.40	7022.07	33931	2382.66	491	32959	97.14
WALCHANNAG	EQ	21-Aug-2020	61.55	62.90	62.90	60.50	60.70	60.85	61.36	148024	90.83	1796	80205	54.18
WANBURY	BE	21-Aug-2020	43.65	44.75	44.75	41.55	42.50	42.10	42.75	24124	10.31	143	-	-
WATERBASE	EQ	21-Aug-2020	111.75	112.65	113.50	108.60	109.50	109.20	111.33	261372	290.98	3563	127547	48.80
WEBELSOLAR	EQ	21-Aug-2020	21.10	22.15	22.15	22.15	22.15	22.15	22.15	28953	6.41	90	28951	99.99
WEIZMANIND	EQ	21-Aug-2020	30.50	30.50	32.00	30.50	31.65	31.75	31.65	21186	6.71	260	9719	45.87
WELCORP	EQ	21-Aug-2020	115.95	117.75	118.20	115.50	115.55	115.90	116.71	462164	539.39	5666	299224	64.74
WELENT	EQ	21-Aug-2020	70.80	71.75	71.90	69.80	69.80	70.25	70.80	139508	98.77	948	109729	78.65
WELINV	EQ	21-Aug-2020	258.50	266.10	271.00	246.25	271.00	270.35	264.81	1036	2.74	31	419	40.44
WELSPUNIND	EQ	21-Aug-2020	49.35	49.65	50.55	48.80	49.25	49.10	49.67	593832	294.97	2079	427232	71.94
WENDT	EQ	21-Aug-2020	2547.50	2560.00	2584.95	2550.00	2550.00	2550.00	2562.67	443	11.35	85	412	93.00
WESTLIFE	EQ	21-Aug-2020	371.75	373.65	374.50	365.25	372.00	370.10	370.12	110515	409.04	3521	47994	43.43
WHEELS	EQ	21-Aug-2020	455.95	465.00	473.90	455.85	459.60	458.75	463.94	36451	169.11	1814	21916	60.12
WHIRLPOOL	EQ	21-Aug-2020	2019.05	2034.00	2209.90	2014.00	2200.00	2173.15	2119.05	236089	5002.84	16979	115649	48.99
WILLAMAGOR	EQ	21-Aug-2020	21.50	23.45	23.65	22.60	23.65	23.65	23.53	57888	13.62	160	50930	87.98
WINDMACHIN	EQ	21-Aug-2020	15.05	15.60	16.55	14.55	15.95	16.00	15.58	694345	108.16	1198	137193	19.76
WIPL	BE	21-Aug-2020	50.00	50.00	50.00	49.10	50.00	50.00	50.00	552	0.28	4	-	-
WIPRO	EQ	21-Aug-2020	274.20	278.95	278.95	272.70	273.50	273.35	275.06	7984131	21960.94	60101	2832614	35.48
WOCKPHARMA	EQ	21-Aug-2020	315.65	317.25	330.00	317.00	323.70	322.25	324.58	1230924	3995.36	19043	400442	32.53
WONDERLA	EQ	21-Aug-2020	180.90	184.00	189.00	180.20	182.00	181.50	184.70	95352	176.12	3394	32349	33.93
WORTH	EQ	21-Aug-2020	44.95	44.00	46.90	42.35	44.00	44.00	44.87	13302	5.97	99	8921	67.07
WSI	EQ	21-Aug-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	10010	0.18	8	10010	100.00
WSTCSTPAPR	EQ	21-Aug-2020	186.85	188.50	193.75	188.25	190.50	190.00	190.71	204543	390.09	3645	77145	37.72
XCHANGING	EQ	21-Aug-2020	71.00	71.50	72.45	70.35	70.65	70.85	71.02	146597	104.11	942	109066	74.40
XELPMOC	BE	21-Aug-2020	147.00	154.35	154.35	148.00	154.35	152.15	154.06	119385	183.93	913	-	-
XPROINDIA	EQ	21-Aug-2020	23.25	22.45	24.10	22.45	22.95	23.00	23.94	1592	0.38	27	1521	95.54
YESBANK	EQ	21-Aug-2020	15.75	16.00	16.10	15.30	15.65	15.55	15.63	146222743	22850.23	126334	76378822	52.23
ZEEL	EQ	21-Aug-2020	199.45	199.40	204.00	189.15	192.05	192.05	194.66	82296210	160201.21	382492	12360894	15.02
ZEEL	P2	21-Aug-2020	3.55	3.55	3.55	3.50	3.50	3.50	3.51	363925	12.78	46	363925	100.00
ZEELEARN	EQ	21-Aug-2020	15.75	15.90	16.35	15.60	15.60	15.65	15.87	821509	130.35	1761	473452	57.63
ZEEMEDIA	EQ	21-Aug-2020	6.40	6.55	6.60	6.10	6.15	6.10	6.25	2430510	151.98	2681	1773850	72.98
ZENITHEXPO	EQ	21-Aug-2020	42.90	43.85	44.80	43.00	43.00	43.65	43.81	162	0.07	9	162	100.00
ZENITHSTL	BE	21-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	96648	0.79	41	-	-
ZENSARTECH	EQ	21-Aug-2020	179.65	181.30	184.55	178.60	179.00	179.55	180.75	272652	492.82	10165	141380	51.85
ZENTEC	EQ	21-Aug-2020	93.10	93.50	94.50	88.60	89.50	89.50	90.45	589687	533.36	6872	318085	53.94
ZICOM	EQ	21-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	14154	0.28	14	14154	100.00
ZODIAC	SM	21-Aug-2020	16.65	15.95	17.00	15.95	17.00	17.00	16.59	8000	1.33	4	4000	50.00
ZODIACLOTH	EQ	21-Aug-2020	118.15	121.60	121.60	117.00	118.00	117.45	118.14	38718	45.74	368	29776	76.90
ZODJRDMKJ	EQ	21-Aug-2020	28.30	27.05	28.95	27.05	27.75	27.80	27.65	1315	0.36	69	716	54.45
ZOTA	EQ	21-Aug-2020	140.65	142.90	142.90	140.05	141.00	140.80	140.96	5730	8.08	123	4967	86.68
ZUARI	EQ	21-Aug-2020	89.00	88.75	93.40	88.70	92.00	92.30	91.49	148525	135.89	1070	75562	50.87
ZUARIGLOB	EQ	21-Aug-2020	55.65	55.65	57.30	53.30	56.00	56.15	56.15	55297	31.05	705	32751	59.23
ZYDUSWELL	EQ	21-Aug-2020	1620.55	1638.00	1639.00	1615.00	1621.95	1621.25	1622.96	13203	214.28	1525	7695	58.28