nse-sec-bhavdata-full-2020-08-24.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	24-Aug-2020	31.75	32.25	32.25	31.50	31.50	31.55	31.79	74585	23.71	558	48181	64.60
21STCENMGM	EQ	24-Aug-2020	10.45	10.65	10.65	10.35	10.65	10.65	10.51	5463	0.57	34	5141	94.11
3IINFOTECH	EQ	24-Aug-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	449095	16.39	306	449095	100.00
3MINDIA	EQ	24-Aug-2020	20613.85	20799.85	21380.00	20615.05	20900.00	20927.35	21020.65	5773	1213.52	3044	3111	53.89
5PAISA	BE	24-Aug-2020	352.05	352.05	352.05	338.00	351.90	351.15	347.10	7094	24.62	399	-	-
63MOONS	EQ	24-Aug-2020	83.35	84.00	84.45	82.10	83.00	82.45	83.17	39433	32.80	632	25561	64.82
719GS2060	GS	24-Aug-2020	111.29	112.29	112.29	112.29	112.29	112.29	112.29	100	0.11	1	100	100.00
727GS2026	GS	24-Aug-2020	109.00	109.00	109.00	109.00	109.00	109.00	109.00	100	0.11	1	100	100.00
732GS2024	GS	24-Aug-2020	109.00	109.50	109.50	109.50	109.50	109.50	109.50	294	0.32	1	294	100.00
762GS2039	GS	24-Aug-2020	113.20	118.82	118.82	118.82	118.82	118.82	118.82	100	0.12	1	100	100.00
A2ZINFRA	EQ	24-Aug-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	163088	7.83	126	163087	100.00
AAKASH	SM	24-Aug-2020	40.25	40.50	42.25	39.50	42.25	42.25	40.32	21000	8.47	6	21000	100.00
AARON	SM	24-Aug-2020	50.10	50.25	50.25	50.25	50.25	50.25	50.25	6600	3.32	2	6600	100.00
AARTIDRUGS	EQ	24-Aug-2020	3133.70	3250.00	3447.05	3225.00	3447.05	3447.05	3386.38	1130266	38275.08	88562	288493	25.52
AARTIIND	EQ	24-Aug-2020	1176.10	1182.00	1225.00	1160.55	1181.50	1173.10	1194.82	1024339	12239.02	51273	297182	29.01
AARTISURF	BE	24-Aug-2020	462.40	485.50	485.50	485.50	485.50	485.50	485.50	8112	39.38	73	-	-
AARVEEDEN	EQ	24-Aug-2020	11.85	12.00	12.40	11.95	12.40	12.40	12.29	29744	3.66	143	23689	79.64
AARVI	EQ	24-Aug-2020	44.45	44.50	45.45	43.50	45.35	44.40	44.29	3264	1.45	53	2796	85.66
AAVAS	EQ	24-Aug-2020	1442.95	1450.00	1555.00	1415.35	1455.00	1462.80	1503.84	78309	1177.64	8916	32503	41.51
ABAN	EQ	24-Aug-2020	29.10	29.20	30.00	28.75	29.05	28.95	29.40	125167	36.80	915	76471	61.10
ABB	EQ	24-Aug-2020	982.85	986.00	996.50	966.25	974.00	971.25	984.34	92187	907.43	5441	35838	38.88
ABBOTINDIA	EQ	24-Aug-2020	16840.25	17000.00	17049.00	16851.00	16970.05	16974.45	16984.67	8949	1519.96	3898	5162	57.68
ABCAPITAL	EQ	24-Aug-2020	62.80	63.30	63.45	62.00	62.15	62.15	62.48	1687965	1054.58	8822	867145	51.37
ABFRL	EQ	24-Aug-2020	146.45	153.10	153.40	145.20	149.80	149.50	148.61	2331922	3465.57	20555	838379	35.95
ABFRLPP	E1	24-Aug-2020	89.65	94.00	96.00	88.75	91.60	92.00	91.56	103214	94.50	787	56920	55.15
ABMINTLTD	BE	24-Aug-2020	23.45	24.60	24.60	24.60	24.60	24.60	24.60	101	0.02	3	-	-
ABSLBANETF	EQ	24-Aug-2020	215.02	225.02	228.99	216.00	220.00	226.81	222.28	182	0.40	17	173	95.05
ABSLNN50ET	EQ	24-Aug-2020	297.68	303.00	304.01	289.00	289.00	290.97	296.78	130	0.39	30	60	46.15
ABSLRIF6RG	MF	24-Aug-2020	6.31	5.76	5.76	5.76	5.76	5.76	5.76	5000	0.29	1	5000	100.00
ACC	EQ	24-Aug-2020	1422.10	1425.15	1439.00	1418.00	1420.55	1421.45	1428.19	426151	6086.23	13199	70863	16.63
ACCELYA	EQ	24-Aug-2020	1038.60	1038.00	1057.95	1033.05	1040.80	1047.10	1047.97	12617	132.22	901	6854	54.32
ACCORD	SM	24-Aug-2020	24.80	25.50	25.50	25.50	25.50	25.50	25.50	4000	1.02	1	4000	100.00
ACCURACY	SM	24-Aug-2020	37.80	39.00	39.00	39.00	39.00	39.00	39.00	1600	0.62	1	1600	100.00
ACE	EQ	24-Aug-2020	70.85	71.45	72.60	69.10	69.65	69.40	70.32	296065	208.20	2253	158530	53.55
ADANIENT	EQ	24-Aug-2020	233.35	236.00	253.85	235.00	249.00	248.70	244.69	11879433	29068.32	84346	1651044	13.90
ADANIGAS	EQ	24-Aug-2020	165.45	167.00	173.40	166.00	171.85	171.15	169.95	2553690	4339.98	19804	1097223	42.97
ADANIGREEN	EQ	24-Aug-2020	376.55	379.75	414.20	378.25	414.20	414.20	405.03	2209231	8947.97	46299	1285784	58.20
ADANIPORTS	EQ	24-Aug-2020	354.35	358.40	363.30	347.60	350.50	349.00	354.12	3489262	12356.26	42490	530139	15.19
ADANIPOWER	EQ	24-Aug-2020	39.15	39.45	39.95	38.30	38.45	38.40	39.02	4747208	1852.17	12730	1763972	37.16
ADANITRANS	EQ	24-Aug-2020	272.10	276.00	295.65	273.00	287.30	287.20	285.76	1670660	4774.13	26047	640506	38.34
ADFFOODS	EQ	24-Aug-2020	369.05	375.00	378.90	366.05	375.00	375.20	375.76	49746	186.93	1441	36990	74.36
ADHUNIKIND	EQ	24-Aug-2020	20.20	20.95	21.00	20.20	20.55	20.70	20.74	38451	7.97	240	28561	74.28
ADORWELD	EQ	24-Aug-2020	275.50	279.65	282.50	270.85	279.35	279.15	279.42	26221	73.27	986	19302	73.61
ADROITINFO	BE	24-Aug-2020	7.25	7.25	7.25	7.00	7.00	7.00	7.02	2121	0.15	14	-	-
ADSL	EQ	24-Aug-2020	23.10	23.65	24.45	23.10	24.45	24.00	23.95	135151	32.37	709	86509	64.01
ADVANIHOTR	EQ	24-Aug-2020	46.40	46.80	48.00	46.10	46.40	46.55	46.78	7120	3.33	155	4993	70.13
ADVENZYMES	EQ	24-Aug-2020	235.45	241.50	248.00	237.00	240.70	239.75	242.22	864572	2094.13	16865	374446	43.31
AEGISCHEM	EQ	24-Aug-2020	191.50	193.50	207.50	191.55	207.40	205.35	203.05	769626	1562.71	13347	389528	50.61
AFFLE	EQ	24-Aug-2020	2315.20	2369.00	2546.70	2351.00	2546.70	2546.70	2502.09	283865	7102.57	25336	96934	34.15
AGARIND	EQ	24-Aug-2020	114.25	113.00	119.65	112.10	114.95	115.65	117.08	44474	52.07	679	30293	68.11
AGCNET	EQ	24-Aug-2020	396.45	361.10	372.00	356.85	368.95	368.95	363.40	86177	313.17	1463	45476	52.77
AGRITECH	EQ	24-Aug-2020	34.30	34.55	36.00	34.50	36.00	36.00	35.56	22820	8.12	300	19392	84.98
AGROPHOS	EQ	24-Aug-2020	10.90	11.30	11.30	10.50	11.00	11.10	10.95	32426	3.55	154	24296	74.93
AHLADA	SM	24-Aug-2020	45.15	45.00	45.00	45.00	45.00	45.00	45.00	3000	1.35	3	3000	100.00
AHLEAST	EQ	24-Aug-2020	153.90	153.50	155.30	152.05	153.95	153.65	153.55	1497	2.30	87	1024	68.40
AHLUCONT	EQ	24-Aug-2020	251.60	251.70	254.95	248.05	251.40	250.10	250.61	4244	10.64	219	2983	70.29
AHLWEST	EQ	24-Aug-2020	272.05	279.00	279.00	252.25	264.20	266.10	267.91	3234	8.66	182	1600	49.47
AIAENG	EQ	24-Aug-2020	1751.85	1785.00	1825.00	1751.05	1807.00	1803.45	1786.57	42482	758.97	4237	20296	47.78
AIONJSW	EQ	24-Aug-2020	19.40	20.00	20.30	19.00	19.10	19.20	19.93	1337061	266.41	1444	1139183	85.20
AIRAN	EQ	24-Aug-2020	12.30	12.75	12.90	12.60	12.90	12.90	12.88	46774	6.03	109	46074	98.50
AISL	SM	24-Aug-2020	22.55	21.55	21.55	21.55	21.55	21.55	21.55	1200	0.26	1	1200	100.00
AJANTPHARM	EQ	24-Aug-2020	1622.25	1625.25	1634.95	1605.00	1609.00	1611.10	1613.63	101255	1633.88	7581	41871	41.35
AJMERA	EQ	24-Aug-2020	93.10	93.55	95.00	85.95	88.40	89.00	90.18	174759	157.59	2954	85588	48.97
AJOONI	SM	24-Aug-2020	33.25	33.25	34.90	33.25	34.90	34.90	34.56	68000	23.50	17	60000	88.24
AKASH	BE	24-Aug-2020	209.10	215.00	215.00	205.00	208.00	207.75	208.50	4038	8.42	124	-	-
AKG	SM	24-Aug-2020	41.00	40.50	41.00	40.00	41.00	41.00	40.50	20000	8.10	5	20000	100.00
AKSHARCHEM	EQ	24-Aug-2020	236.80	239.10	252.00	237.00	245.50	245.15	246.68	213707	527.17	5854	106368	49.77
AKSHOPTFBR	EQ	24-Aug-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	176453	12.79	138	176453	100.00
AKZOINDIA	EQ	24-Aug-2020	2100.35	2100.00	2149.90	2071.45	2102.00	2100.60	2106.94	17669	372.28	2675	9168	51.89
ALANKIT	EQ	24-Aug-2020	18.70	19.00	19.20	18.10	18.60	18.75	18.54	376222	69.73	1006	178032	47.32
ALBERTDAVD	EQ	24-Aug-2020	509.95	517.60	519.80	497.00	503.80	501.00	509.20	95116	484.33	4481	55778	58.64
ALCHEM	EQ	24-Aug-2020	5.90	6.15	6.15	6.15	6.15	6.15	6.15	25584	1.57	114	25284	98.83
ALEMBICLTD	EQ	24-Aug-2020	83.60	83.70	85.90	82.45	82.85	82.85	83.90	841141	705.74	5986	316569	37.64
ALICON	EQ	24-Aug-2020	355.05	355.15	366.00	334.05	336.50	335.85	344.41	12995	44.76	643	9976	76.77
ALKALI	EQ	24-Aug-2020	51.75	54.00	57.00	53.85	54.80	55.10	55.41	274648	152.19	2727	109897	40.01
ALKEM	EQ	24-Aug-2020	2844.30	2873.00	2873.00	2781.00	2800.00	2800.15	2806.20	155100	4352.41	13605	93638	60.37
ALKYLAMINE	EQ	24-Aug-2020	3200.20	3356.85	3450.00	3280.00	3390.00	3400.30	3373.06	194714	6567.81	20653	70436	36.17
ALLCARGO	EQ	24-Aug-2020	107.70	107.95	109.80	107.65	108.90	108.85	108.76	248939	270.73	2646	132528	53.24
ALLSEC	EQ	24-Aug-2020	284.75	281.05	289.95	281.05	285.00	284.75	284.90	4260	12.14	221	3717	87.25
ALMONDZ	EQ	24-Aug-2020	10.25	10.25	12.30	10.25	12.30	12.30	12.17	211860	25.78	350	120952	57.09
ALOKINDS	EQ	24-Aug-2020	32.50	33.00	34.10	32.60	34.10	34.10	33.85	4776721	1617.14	6599	4150260	86.89
ALPA	EQ	24-Aug-2020	29.65	30.00	30.35	28.20	28.50	28.50	28.63	203368	58.23	1192	127166	62.53
ALPHAGEO	EQ	24-Aug-2020	176.60	181.00	184.60	177.15	180.15	180.30	180.90	84086	152.11	2204	44019	52.35
ALPSINDUS	EQ	24-Aug-2020	1.20	1.25	1.25	1.15	1.25	1.25	1.24	65676	0.81	82	57499	87.55
AMARAJABAT	EQ	24-Aug-2020	740.60	743.00	752.95	740.00	746.00	744.25	747.86	591793	4425.78	23276	145229	24.54
AMBER	EQ	24-Aug-2020	1769.95	1775.00	1865.00	1775.00	1810.75	1824.50	1821.85	186697	3401.34	23504	80350	43.04
AMBIKCO	EQ	24-Aug-2020	673.95	680.05	684.95	668.00	674.45	672.35	674.67	36311	244.98	730	31162	85.82
AMBUJACEM	EQ	24-Aug-2020	225.95	226.50	227.25	223.15	224.25	224.20	224.70	2503510	5625.27	40453	915364	36.56
AMDIND	EQ	24-Aug-2020	18.55	18.55	19.20	17.35	17.85	17.85	18.27	25305	4.62	149	17769	70.22
AMJLAND	EQ	24-Aug-2020	19.85	20.00	22.10	19.60	21.20	21.05	21.34	262616	56.04	2095	111221	42.35
AMRUTANJAN	EQ	24-Aug-2020	477.25	480.50	483.00	476.00	477.00	477.55	478.92	55480	265.71	2316	23567	42.48
ANANTRAJ	EQ	24-Aug-2020	28.90	30.00	34.65	30.00	34.65	34.65	32.76	1402897	459.59	3689	1135545	80.94
ANDHRACEMT	EQ	24-Aug-2020	5.45	5.55	5.70	5.50	5.70	5.70	5.64	529336	29.87	767	416941	78.77
ANDHRAPAP	EQ	24-Aug-2020	226.55	228.60	229.65	224.60	225.00	225.60	227.50	98958	225.13	1948	53732	54.30
ANDHRSUGAR	EQ	24-Aug-2020	330.95	334.50	335.00	325.00	327.20	326.95	330.13	81549	269.22	2438	35469	43.49
ANIKINDS	EQ	24-Aug-2020	13.95	13.95	14.55	13.70	14.20	14.10	13.96	13564	1.89	77	11930	87.95
ANKITMETAL	EQ	24-Aug-2020	0.80	0.85	0.85	0.80	0.85	0.85	0.85	132132	1.12	76	132132	100.00
ANSALAPI	EQ	24-Aug-2020	4.45	4.55	4.65	4.30	4.65	4.65	4.52	194058	8.78	186	170428	87.82
ANSALHSG	EQ	24-Aug-2020	5.00	5.25	5.25	4.75	4.75	4.75	4.86	95927	4.66	245	74872	78.05
ANUP	EQ	24-Aug-2020	529.70	554.70	554.70	528.60	531.10	530.70	538.12	14748	79.36	924	9262	62.80
APARINDS	EQ	24-Aug-2020	347.65	351.10	377.00	342.10	346.75	348.00	362.33	477168	1728.90	12496	231200	48.45
APCL	EQ	24-Aug-2020	159.05	162.00	162.00	156.75	157.15	158.05	159.28	19542	31.13	665	10721	54.86
APCOTEXIND	EQ	24-Aug-2020	163.80	164.95	175.00	159.95	170.00	169.60	169.56	895379	1518.22	14550	217587	24.30
APEX	EQ	24-Aug-2020	280.10	281.00	291.90	281.00	286.00	286.30	287.86	683759	1968.23	11664	191578	28.02
APLAPOLLO	EQ	24-Aug-2020	2331.45	2359.00	2431.95	2331.00	2385.00	2398.90	2396.76	59621	1428.97	7629	29599	49.65
APLLTD	EQ	24-Aug-2020	999.40	1010.10	1033.80	1001.35	1013.00	1008.25	1015.43	449800	4567.40	25531	222865	49.55
APOLLO	EQ	24-Aug-2020	126.70	127.45	129.00	126.00	126.05	126.35	126.87	110776	140.55	2039	60089	54.24
APOLLOHOSP	EQ	24-Aug-2020	1677.50	1695.50	1700.00	1675.40	1689.00	1690.55	1687.66	525588	8870.16	26196	148253	28.21
APOLLOPIPE	EQ	24-Aug-2020	432.65	438.00	438.00	424.60	425.50	427.30	430.23	16338	70.29	1312	9516	58.24
APOLLOTYRE	EQ	24-Aug-2020	131.25	132.60	132.60	127.25	127.50	128.45	130.10	6829201	8884.77	29949	1952082	28.58
APOLSINHOT	EQ	24-Aug-2020	619.20	619.20	650.00	619.20	620.00	620.90	631.72	1996	12.61	122	1729	86.62
APTECHT	EQ	24-Aug-2020	130.55	130.50	134.40	128.00	129.25	129.60	131.44	1055997	1388.05	12228	286174	27.10
ARCHIDPLY	EQ	24-Aug-2020	28.40	29.00	30.50	28.25	29.50	29.30	29.77	148983	44.35	1177	74240	49.83
ARCHIES	EQ	24-Aug-2020	13.05	13.45	13.45	12.60	13.25	13.05	13.19	62916	8.30	250	37232	59.18
ARCOTECH	EQ	24-Aug-2020	3.20	3.10	3.30	3.05	3.05	3.05	3.11	143656	4.47	276	127689	88.89
ARENTERP	EQ	24-Aug-2020	11.25	10.70	11.80	10.35	11.40	11.40	10.82	2292	0.25	43	1774	77.40
ARIES	EQ	24-Aug-2020	84.40	85.90	87.00	81.80	83.05	83.00	83.47	60801	50.75	1119	38625	63.53
ARIHANT	EQ	24-Aug-2020	19.40	19.45	20.35	18.50	18.50	18.80	19.60	14187	2.78	253	10653	75.09
ARIHANTSUP	EQ	24-Aug-2020	21.65	22.00	22.70	21.85	22.60	22.05	22.12	41623	9.21	838	37631	90.41
ARMANFIN	EQ	24-Aug-2020	489.00	490.00	500.00	484.45	493.00	492.55	493.48	11817	58.31	662	7598	64.30
AROGRANITE	EQ	24-Aug-2020	30.30	29.85	32.00	29.00	30.55	30.30	30.62	71888	22.01	642	38247	53.20
ARROWGREEN	EQ	24-Aug-2020	47.20	49.55	49.55	47.00	49.55	49.55	49.35	17705	8.74	201	16978	95.89
ARSHIYA	EQ	24-Aug-2020	10.35	10.35	10.85	10.05	10.85	10.85	10.61	103472	10.98	167	85353	82.49
ARSSINFRA	EQ	24-Aug-2020	13.85	14.05	14.35	13.80	14.00	13.95	14.10	15720	2.22	112	12639	80.40
ARTEMISMED	EQ	24-Aug-2020	168.95	170.00	170.00	163.10	167.00	166.85	167.01	6761	11.29	178	5364	79.34
ARVEE	SM	24-Aug-2020	42.00	45.00	45.00	45.00	45.00	45.00	45.00	2000	0.90	1	2000	100.00
ARVIND	EQ	24-Aug-2020	36.05	36.35	36.70	35.30	35.30	35.45	35.67	2154806	768.63	6680	961732	44.63
ARVINDFASN	EQ	24-Aug-2020	153.90	161.55	161.55	161.55	161.55	161.55	161.55	88085	142.30	612	88084	100.00
ARVSMART	EQ	24-Aug-2020	104.50	104.40	105.40	97.80	101.00	101.15	102.14	131213	134.02	2855	74788	57.00
ASAHIINDIA	EQ	24-Aug-2020	235.25	232.00	232.00	221.40	224.40	223.20	225.78	147573	333.19	3979	68872	46.67
ASAHISONG	EQ	24-Aug-2020	214.00	216.00	218.35	212.90	215.10	213.95	215.10	19804	42.60	849	13469	68.01
ASAL	EQ	24-Aug-2020	21.40	22.05	22.20	20.40	20.40	20.45	20.92	14933	3.12	139	11663	78.10
ASALCBR	EQ	24-Aug-2020	274.10	280.00	287.90	272.65	283.40	283.20	281.60	253598	714.12	6327	102853	40.56
ASHAPURMIN	EQ	24-Aug-2020	53.10	55.75	55.75	55.75	55.75	55.75	55.75	16974	9.46	87	16974	100.00
ASHIANA	EQ	24-Aug-2020	81.15	83.50	83.50	81.00	81.80	81.50	82.39	79937	65.86	911	55236	69.10
ASHIMASYN	EQ	24-Aug-2020	6.50	6.70	6.80	6.70	6.80	6.80	6.80	52299	3.56	51	52299	100.00
ASHOKA	EQ	24-Aug-2020	69.90	71.00	73.60	71.00	72.55	72.80	72.68	2789366	2027.23	15187	1291039	46.28
ASHOKLEY	EQ	24-Aug-2020	69.35	69.35	69.90	67.80	68.50	68.40	68.49	35477100	24299.42	78583	6023217	16.98
ASIANHOTNR	EQ	24-Aug-2020	63.95	64.95	66.00	61.95	63.90	64.25	64.21	113367	72.79	721	88660	78.21
ASIANPAINT	EQ	24-Aug-2020	1958.00	1958.00	1996.00	1940.00	1964.00	1962.15	1967.54	3996333	78629.62	125658	748406	18.73
ASIANTILES	EQ	24-Aug-2020	239.60	241.50	243.00	238.10	240.50	240.25	240.56	217200	522.50	4314	27323	12.58
ASPINWALL	EQ	24-Aug-2020	161.50	161.55	169.85	153.10	160.00	160.15	159.71	4257	6.80	136	3117	73.22
ASTEC	EQ	24-Aug-2020	1251.70	1255.00	1294.40	1200.00	1241.00	1232.15	1246.80	161491	2013.46	8101	59759	37.00
ASTERDM	EQ	24-Aug-2020	139.85	142.00	147.55	139.85	141.75	142.10	144.48	390804	564.65	7256	181278	46.39
ASTRAL	EQ	24-Aug-2020	1238.80	1249.80	1262.65	1180.05	1182.00	1183.50	1196.27	236308	2826.87	13952	119582	50.60
ASTRAMICRO	EQ	24-Aug-2020	126.70	126.90	130.00	125.30	126.85	126.60	127.40	1362151	1735.37	9406	673932	49.48
ASTRAZEN	EQ	24-Aug-2020	3356.15	3365.00	3397.30	3350.00	3379.00	3377.40	3377.39	36804	1243.02	6352	18527	50.34
ASTRON	EQ	24-Aug-2020	43.95	44.75	45.70	44.55	45.00	45.10	45.24	61455	27.80	673	49784	81.01
ATFL	EQ	24-Aug-2020	644.15	650.00	772.95	644.15	772.95	772.95	738.48	197819	1460.86	10757	104598	52.88
ATLANTA	EQ	24-Aug-2020	9.05	9.50	9.50	8.75	9.15	8.90	9.23	82315	7.60	284	57535	69.90
ATLASCYCLE	BE	24-Aug-2020	44.35	43.10	44.95	43.10	44.95	44.80	44.39	12541	5.57	117	-	-
ATNINTER	BE	24-Aug-2020	0.25	0.25	0.25	0.20	0.20	0.20	0.20	16251	0.03	15	-	-
ATUL	EQ	24-Aug-2020	5697.50	5710.00	5860.00	5650.25	5849.90	5842.00	5803.58	72118	4185.43	15741	35802	49.64
ATULAUTO	EQ	24-Aug-2020	178.30	181.50	182.30	177.10	179.20	178.35	179.97	113681	204.59	2749	72601	63.86
AUBANK	EQ	24-Aug-2020	723.40	726.00	744.00	724.00	735.00	733.05	735.26	442538	3253.82	24379	227944	51.51
AURIONPRO	EQ	24-Aug-2020	76.40	79.70	80.00	72.60	72.60	72.85	73.72	52448	38.66	654	44189	84.25
AUROPHARMA	EQ	24-Aug-2020	856.15	860.50	878.80	850.25	876.40	869.40	866.81	3720774	32252.12	75487	995513	26.76
AUSOMENT	EQ	24-Aug-2020	41.50	40.25	41.90	39.15	39.55	39.85	40.18	25106	10.09	303	20781	82.77
AUTOAXLES	EQ	24-Aug-2020	710.30	713.90	730.35	712.10	730.00	723.80	721.36	34584	249.48	2543	16744	48.42
AUTOIND	EQ	24-Aug-2020	30.55	29.05	32.05	29.05	32.05	32.05	31.30	49320	15.44	258	43198	87.59
AUTOLITIND	EQ	24-Aug-2020	21.45	21.90	22.10	21.15	21.20	21.25	21.65	28414	6.15	218	13382	47.10
AVADHSUGAR	EQ	24-Aug-2020	196.90	198.50	207.55	198.00	201.65	202.20	203.53	193731	394.30	3851	83401	43.05
AVANTIFEED	EQ	24-Aug-2020	515.35	519.00	525.00	512.20	516.90	516.80	519.72	882921	4588.74	23535	262525	29.73
AVTNPL	EQ	24-Aug-2020	43.90	44.40	47.40	44.20	46.55	46.15	46.27	627587	290.40	2701	398045	63.42
AXISBANK	EQ	24-Aug-2020	440.45	444.00	449.45	442.30	446.30	445.80	445.60	18197925	81090.42	146775	5787164	31.80
AXISCADES	EQ	24-Aug-2020	67.80	66.00	71.15	64.50	69.95	68.40	69.90	212572	148.59	1950	134297	63.18
AXISGOLD	EQ	24-Aug-2020	46.00	49.50	49.50	45.25	45.40	45.45	45.48	181899	82.73	1561	133792	73.55
AXISNIFTY	EQ	24-Aug-2020	116.94	117.33	118.25	117.33	117.50	117.68	117.81	8565	10.09	181	7282	85.02
AYMSYNTEX	EQ	24-Aug-2020	27.85	28.45	29.80	26.90	29.40	29.35	28.97	46812	13.56	424	35443	75.71
BAFNAPH	BE	24-Aug-2020	23.50	23.50	23.50	23.50	23.50	23.50	23.50	96	0.02	8	-	-
BAGFILMS	EQ	24-Aug-2020	2.50	2.50	2.60	2.40	2.50	2.45	2.46	249580	6.14	229	154268	61.81
BAJAJ-AUTO	EQ	24-Aug-2020	3053.15	3062.90	3096.00	3026.75	3037.05	3039.35	3070.51	562548	17273.11	31963	71263	12.67
BAJAJCON	EQ	24-Aug-2020	183.65	185.50	185.50	178.85	179.00	179.45	181.56	626928	1138.27	10367	411331	65.61
BAJAJELEC	EQ	24-Aug-2020	472.75	476.70	488.00	473.00	483.10	481.10	482.65	475965	2297.24	11601	114174	23.99
BAJAJFINSV	EQ	24-Aug-2020	6282.40	6313.85	6454.85	6294.20	6408.55	6400.45	6389.71	586109	37450.65	44464	112659	19.22
BAJAJHIND	EQ	24-Aug-2020	6.25	6.30	6.40	6.20	6.30	6.25	6.31	4806779	303.14	3571	1962050	40.82
BAJAJHLDNG	EQ	24-Aug-2020	2648.70	2680.00	2702.20	2650.00	2665.10	2667.40	2669.26	64087	1710.65	7135	43730	68.24
BAJFINANCE	EQ	24-Aug-2020	3389.30	3403.00	3515.00	3401.05	3493.00	3492.05	3469.56	6205576	215306.31	208646	983175	15.84
BALAJITELE	EQ	24-Aug-2020	84.80	88.00	88.50	84.00	84.20	84.80	86.26	325261	280.57	3048	159764	49.12
BALAMINES	EQ	24-Aug-2020	863.80	878.00	950.00	874.00	939.00	924.10	920.74	739097	6805.17	26437	189018	25.57
BALAXI	BE	24-Aug-2020	332.15	348.75	348.75	348.75	348.75	348.75	348.75	1457	5.08	81	-	-
BALKRISHNA	EQ	24-Aug-2020	15.00	15.65	15.65	14.30	14.80	14.50	14.67	16816	2.47	116	12647	75.21
BALKRISIND	EQ	24-Aug-2020	1367.10	1370.00	1399.70	1365.00	1377.00	1373.80	1381.48	498655	6888.81	24452	148832	29.85
BALLARPUR	BE	24-Aug-2020	1.90	1.85	1.85	1.85	1.85	1.85	1.85	353760	6.54	459	-	-
BALMLAWRIE	EQ	24-Aug-2020	116.55	117.80	123.00	117.70	121.10	121.10	121.08	1156125	1399.86	10729	504106	43.60
BALPHARMA	EQ	24-Aug-2020	48.25	49.00	49.80	47.90	48.10	48.05	48.38	22713	10.99	265	15336	67.52
BALRAMCHIN	EQ	24-Aug-2020	158.35	160.30	165.40	159.50	165.25	164.15	162.72	3540160	5760.64	33717	1523788	43.04
BANARBEADS	EQ	24-Aug-2020	60.05	61.50	62.05	57.45	57.50	57.70	59.73	26632	15.91	337	18062	67.82
BANARISUG	EQ	24-Aug-2020	1313.10	1315.05	1349.00	1301.20	1349.00	1330.50	1326.84	1920	25.48	278	1385	72.14
BANCOINDIA	EQ	24-Aug-2020	97.05	97.80	100.65	95.65	96.45	96.30	98.19	480325	471.63	4961	249186	51.88
BANDHANBNK	EQ	24-Aug-2020	292.10	295.20	296.50	293.05	295.35	294.95	294.95	10669208	31469.25	108612	4928833	46.20
BANG	EQ	24-Aug-2020	17.95	17.95	19.40	17.95	18.70	18.80	18.64	11006	2.05	144	8193	74.44
BANKA	SM	24-Aug-2020	98.00	100.95	100.95	93.25	93.25	93.25	97.70	16800	16.41	14	14400	85.71
BANKBARODA	EQ	24-Aug-2020	48.35	48.70	48.80	47.50	48.30	48.35	48.08	39209571	18852.86	57939	9949094	25.37
BANKBEES	EQ	24-Aug-2020	223.95	228.90	230.00	225.00	229.10	229.31	228.18	965854	2203.84	10762	575252	59.56
BANKINDIA	EQ	24-Aug-2020	48.20	48.50	48.60	47.70	48.00	47.90	48.08	1262831	607.13	5944	535493	42.40
BANSWRAS	EQ	24-Aug-2020	73.75	77.70	77.70	70.15	70.15	70.60	72.77	47692	34.70	854	28512	59.78
BARTRONICS	BZ	24-Aug-2020	2.30	2.25	2.40	2.20	2.20	2.30	2.33	14893	0.35	27	-	-
BASF	EQ	24-Aug-2020	1619.85	1694.00	1875.00	1600.00	1612.80	1633.25	1751.32	1435964	25148.30	104712	206374	14.37
BASML	EQ	24-Aug-2020	98.35	101.00	103.00	99.00	99.50	99.55	100.24	19979	20.03	483	11822	59.17
BATAINDIA	EQ	24-Aug-2020	1306.35	1317.85	1339.00	1312.35	1324.00	1325.40	1328.00	1100141	14609.92	38403	236445	21.49
BAYERCROP	EQ	24-Aug-2020	5886.90	5928.00	6027.60	5890.00	5987.00	5986.80	5986.33	38710	2317.31	9120	23662	61.13
BBL	EQ	24-Aug-2020	867.95	867.95	882.00	851.90	858.55	861.75	871.73	24809	216.27	2464	11247	45.33
BBTC	EQ	24-Aug-2020	1462.70	1476.95	1498.00	1465.00	1479.70	1477.10	1480.61	114397	1693.77	6573	41746	36.49
BBTCL	SM	24-Aug-2020	40.00	38.75	38.75	38.75	38.75	38.75	38.75	3000	1.16	1	3000	100.00
BCG	EQ	24-Aug-2020	7.30	7.55	7.65	7.50	7.65	7.60	7.64	3731053	285.19	1534	2996425	80.31
BCP	EQ	24-Aug-2020	5.00	5.20	5.20	5.00	5.05	5.10	5.08	131699	6.68	249	87328	66.31
BDL	EQ	24-Aug-2020	437.35	441.30	444.40	436.00	436.90	436.75	440.14	305255	1343.56	9632	136959	44.87
BEARDSELL	EQ	24-Aug-2020	7.55	7.75	7.80	7.30	7.80	7.65	7.50	98260	7.37	70	97207	98.93
BEDMUTHA	EQ	24-Aug-2020	15.30	15.30	16.05	15.30	15.70	15.90	15.90	20332	3.23	408	19661	96.70
BEL	EQ	24-Aug-2020	112.10	111.00	115.00	110.60	114.45	114.60	113.63	17889083	20326.95	58810	5780828	32.31
BEML	EQ	24-Aug-2020	718.65	727.00	734.80	718.00	723.50	722.05	726.21	651955	4734.56	21719	137582	21.10
BEPL	EQ	24-Aug-2020	64.35	65.90	65.90	59.60	59.80	60.35	62.33	2996329	1867.51	15742	1464053	48.86
BERGEPAINT	EQ	24-Aug-2020	566.80	573.30	581.95	566.25	570.00	569.85	574.98	3606635	20737.46	53362	268143	7.43
BETA	SM	24-Aug-2020	86.05	86.70	86.70	86.00	86.00	86.00	86.23	2400	2.07	3	2400	100.00
BFINVEST	EQ	24-Aug-2020	320.90	323.40	330.00	313.05	316.70	315.65	321.72	91001	292.77	4560	32570	35.79
BFUTILITIE	EQ	24-Aug-2020	269.35	277.00	284.60	269.40	274.50	273.15	277.74	839691	2332.13	13390	264789	31.53
BGRENERGY	EQ	24-Aug-2020	44.20	44.05	44.95	42.20	42.35	42.40	43.16	162456	70.12	1355	96334	59.30
BHAGERIA	EQ	24-Aug-2020	138.40	139.80	145.90	138.15	143.70	143.90	143.30	144862	207.59	3296	77761	53.68
BHAGYANGR	EQ	24-Aug-2020	17.45	17.30	17.85	17.05	17.25	17.30	17.27	6536	1.13	62	5609	85.82
BHAGYAPROP	EQ	24-Aug-2020	22.05	22.40	22.45	21.65	22.10	22.35	22.24	11523	2.56	61	9187	79.73
BHANDARI	EQ	24-Aug-2020	1.35	1.30	1.35	1.25	1.30	1.30	1.31	220152	2.89	330	208868	94.87
BHARATFORG	EQ	24-Aug-2020	489.80	492.80	508.00	491.15	499.90	499.40	500.96	4639009	23239.72	75502	1474003	31.77
BHARATGEAR	EQ	24-Aug-2020	57.65	56.60	58.00	56.50	57.90	57.10	56.90	14904	8.48	196	8211	55.09
BHARATRAS	EQ	24-Aug-2020	9755.80	9938.55	9943.00	9700.00	9715.05	9762.90	9787.38	5168	505.81	1868	2943	56.95
BHARATWIRE	EQ	24-Aug-2020	25.30	25.50	26.30	25.00	25.10	25.30	25.36	31039	7.87	405	24272	78.20
BHARTIARTL	EQ	24-Aug-2020	520.25	517.90	532.40	508.20	531.00	526.90	517.35	29166922	150895.20	235265	10585579	36.29
BHEL	EQ	24-Aug-2020	40.65	41.50	42.40	40.65	41.00	40.90	41.35	47777587	19754.64	73922	14454197	30.25
BIGBLOC	BE	24-Aug-2020	43.05	44.00	45.20	44.00	45.05	45.10	44.83	5858	2.63	46	-	-
BIL	EQ	24-Aug-2020	184.85	185.50	194.05	183.45	194.05	189.40	192.52	33821	65.11	403	28504	84.28
BILENERGY	EQ	24-Aug-2020	1.00	1.00	1.05	0.95	1.00	0.95	0.98	777628	7.63	347	667643	85.86
BINDALAGRO	EQ	24-Aug-2020	12.75	13.15	13.35	13.15	13.35	13.35	13.33	12744	1.70	54	10744	84.31
BIOCON	EQ	24-Aug-2020	394.05	395.95	396.45	390.50	393.10	392.20	392.31	2093401	8212.62	31839	511766	24.45
BIOFILCHEM	BE	24-Aug-2020	37.90	39.75	39.75	39.75	39.75	39.75	39.75	18271	7.26	133	-	-
BIRLACABLE	EQ	24-Aug-2020	60.40	60.40	68.50	58.30	65.30	65.80	65.13	828094	539.34	5969	313302	37.83
BIRLACORPN	EQ	24-Aug-2020	594.30	601.95	623.00	599.05	609.00	607.65	613.45	490709	3010.25	13670	200686	40.90
BIRLAMONEY	EQ	24-Aug-2020	39.80	40.10	40.40	38.50	38.80	38.75	39.26	193016	75.77	1607	106344	55.10
BIRLATYRE	EQ	24-Aug-2020	23.10	23.10	23.45	22.50	22.90	22.90	22.84	411066	93.88	2509	252934	61.53
BKMINDST	EQ	24-Aug-2020	1.05	1.10	1.10	1.05	1.10	1.05	1.07	95975	1.03	86	94451	98.41
BLBLIMITED	EQ	24-Aug-2020	4.80	4.85	5.00	4.80	4.95	4.95	4.94	18887	0.93	155	16934	89.66
BLISSGVS	EQ	24-Aug-2020	140.30	140.40	149.90	136.65	148.00	147.40	143.70	1124608	1616.10	11250	393833	35.02
BLKASHYAP	BE	24-Aug-2020	6.45	6.75	6.75	6.75	6.75	6.75	6.75	75923	5.12	64	-	-
BLS	EQ	24-Aug-2020	122.35	122.90	124.40	117.00	124.00	122.05	121.02	205276	248.42	2018	90701	44.18
BLUEBLENDS	BZ	24-Aug-2020	0.85	0.85	0.85	0.85	0.85	0.85	0.85	1791	0.02	35	-	-
BLUECHIP	BE	24-Aug-2020	0.15	0.10	0.10	0.10	0.10	0.10	0.10	97871	0.10	37	-	-
BLUECOAST	BE	24-Aug-2020	4.70	4.70	4.70	4.50	4.60	4.60	4.66	3242	0.15	12	-	-
BLUEDART	EQ	24-Aug-2020	2003.85	2060.00	2105.00	2036.10	2075.00	2069.75	2081.54	60707	1263.64	6050	26624	43.86
BLUESTARCO	EQ	24-Aug-2020	554.90	564.00	590.00	553.90	580.00	576.85	568.31	631340	3587.94	27814	472525	74.84
BODALCHEM	EQ	24-Aug-2020	74.30	75.00	75.50	72.90	73.00	73.15	73.99	584714	432.60	2872	324773	55.54
BOHRA	SM	24-Aug-2020	2.00	1.95	1.95	1.95	1.95	1.95	1.95	2000	0.04	1	2000	100.00
BOMDYEING	EQ	24-Aug-2020	71.20	72.40	72.50	70.45	70.60	70.70	71.30	1502750	1071.50	6598	510692	33.98
BOROLTD	BE	24-Aug-2020	166.85	175.15	175.15	175.15	175.15	175.15	175.15	48782	85.44	322	-	-
BORORENEW	EQ	24-Aug-2020	83.30	84.00	85.85	83.00	83.65	83.50	84.50	230702	194.95	2033	142521	61.78
BOSCHLTD	EQ	24-Aug-2020	14196.75	14299.00	14485.05	14140.75	14210.00	14197.15	14295.40	52366	7485.93	12858	7024	13.41
BPCL	EQ	24-Aug-2020	410.10	413.40	416.30	408.60	409.65	409.75	412.04	6543077	26959.96	76960	1495058	22.85
BPL	EQ	24-Aug-2020	22.85	23.25	23.25	22.20	22.30	22.30	22.51	76151	17.14	425	53812	70.66
BRFL	EQ	24-Aug-2020	11.05	11.60	11.60	10.50	11.60	11.60	11.54	316649	36.53	353	303660	95.90
BRIGADE	EQ	24-Aug-2020	171.65	172.70	173.90	165.00	165.00	165.65	167.95	286351	480.94	6723	181233	63.29
BRIGHT	SM	24-Aug-2020	9.15	9.60	9.60	9.40	9.60	9.60	9.59	147000	14.10	45	144000	97.96
BRITANNIA	EQ	24-Aug-2020	3882.75	3912.00	3926.00	3894.20	3910.00	3908.35	3911.50	444407	17382.96	31046	185986	41.85
BRITANNIA	N2	24-Aug-2020	31.33	31.15	31.44	31.15	31.33	31.33	31.32	11410	3.57	114	11044	96.79
BRNL	EQ	24-Aug-2020	35.75	35.75	36.15	35.65	36.00	36.00	36.00	48986	17.63	420	39625	80.89
BROOKS	EQ	24-Aug-2020	43.50	43.90	45.40	43.15	43.50	43.50	43.82	42802	18.76	497	33346	77.91
BSE	EQ	24-Aug-2020	490.50	494.65	500.95	490.10	491.95	491.65	494.52	248711	1229.92	9844	136495	54.88
BSELINFRA	EQ	24-Aug-2020	1.20	1.25	1.25	1.15	1.15	1.15	1.19	459348	5.48	170	287167	62.52
BSHSL	SM	24-Aug-2020	123.00	125.00	128.00	124.00	125.50	125.45	125.73	26400	33.19	22	13200	50.00
BSL	EQ	24-Aug-2020	26.25	26.90	27.35	26.25	26.30	26.45	26.81	11177	3.00	153	7134	63.83
BSLGOLDETF	EQ	24-Aug-2020	4807.00	4838.00	4839.95	4783.00	4801.00	4794.40	4804.77	540	25.95	129	330	61.11
BSLNIFTY	EQ	24-Aug-2020	123.14	123.14	124.88	121.58	121.82	121.88	122.07	981	1.20	15	872	88.89
BSOFT	EQ	24-Aug-2020	173.20	173.00	175.80	169.40	173.60	173.80	173.25	2597141	4499.65	25620	875023	33.69
BURNPUR	EQ	24-Aug-2020	1.50	1.55	1.55	1.45	1.45	1.45	1.49	73017	1.09	71	53374	73.10
BUTTERFLY	EQ	24-Aug-2020	207.00	214.00	225.00	198.05	210.50	212.15	213.72	684609	1463.13	10901	257779	37.65
BVCL	BE	24-Aug-2020	15.60	16.35	16.35	15.00	15.80	16.30	15.98	10999	1.76	72	-	-
BYKE	EQ	24-Aug-2020	15.50	15.95	15.95	15.40	15.75	15.65	15.70	53260	8.36	222	41933	78.73
CADILAHC	EQ	24-Aug-2020	400.65	403.10	403.85	392.60	396.00	395.10	395.30	3077174	12163.94	31221	399708	12.99
CADSYS	SM	24-Aug-2020	26.25	25.50	25.50	25.20	25.20	25.20	25.35	4000	1.01	2	4000	100.00
CALSOFT	EQ	24-Aug-2020	8.80	8.85	9.10	8.60	9.10	8.95	8.93	19928	1.78	149	16939	85.00
CAMLINFINE	EQ	24-Aug-2020	89.75	92.90	94.20	91.90	94.20	94.20	94.04	366473	344.62	956	352616	96.22
CANBK	EQ	24-Aug-2020	104.30	105.50	105.50	103.10	103.30	103.50	104.14	4728842	4924.74	23403	1535109	32.46
CANDC	BZ	24-Aug-2020	2.70	2.80	2.80	2.60	2.60	2.60	2.74	41887	1.15	31	-	-
CANFINHOME	EQ	24-Aug-2020	371.15	372.50	384.90	372.50	379.50	378.90	381.06	988087	3765.24	29571	467610	47.32
CANTABIL	EQ	24-Aug-2020	303.05	308.50	313.80	301.75	301.95	304.80	309.05	112518	347.74	2493	23948	21.28
CAPACITE	EQ	24-Aug-2020	144.50	149.00	149.00	137.10	140.35	139.05	140.75	103913	146.26	2351	55746	53.65
CAPLIPOINT	EQ	24-Aug-2020	536.10	540.80	542.05	529.65	532.00	530.45	535.37	308200	1650.02	10426	142425	46.21
CAPTRUST	EQ	24-Aug-2020	68.70	70.00	70.00	67.25	70.00	68.60	68.58	19899	13.65	209	15006	75.41
CARBORUNIV	EQ	24-Aug-2020	280.35	290.00	290.25	280.35	282.00	282.00	285.75	491016	1403.08	7599	273413	55.68
CAREERP	EQ	24-Aug-2020	142.15	143.00	150.50	141.30	146.50	146.65	146.58	114162	167.34	2604	68950	60.40
CARERATING	EQ	24-Aug-2020	419.10	422.00	423.00	408.00	409.00	409.65	415.26	79169	328.76	4722	57374	72.47
CASTEXTECH	BE	24-Aug-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	40000	0.18	9	-	-
CASTROLIND	EQ	24-Aug-2020	123.20	124.15	125.70	123.35	124.75	124.55	124.52	1160807	1445.38	9681	620791	53.48
CCCL	BE	24-Aug-2020	0.50	0.45	0.45	0.45	0.45	0.45	0.45	29601	0.13	7	-	-
CCHHL	EQ	24-Aug-2020	3.10	3.20	3.25	3.05	3.25	3.20	3.22	104564	3.36	159	80348	76.84
CCL	EQ	24-Aug-2020	275.25	280.00	291.85	276.80	288.70	287.70	285.26	852557	2432.02	13664	366314	42.97
CDSL	EQ	24-Aug-2020	378.10	379.50	385.75	363.65	379.40	380.30	379.14	1827669	6929.33	30844	621284	33.99
CEATLTD	EQ	24-Aug-2020	868.35	875.00	888.00	870.35	884.45	880.25	880.17	157856	1389.40	7103	57097	36.17
CEBBCO	EQ	24-Aug-2020	14.60	14.50	14.90	14.30	14.40	14.65	14.60	54636	7.98	315	34639	63.40
CELEBRITY	EQ	24-Aug-2020	4.60	4.60	4.70	4.30	4.60	4.55	4.50	57135	2.57	144	35473	62.09
CENTENKA	EQ	24-Aug-2020	186.60	187.00	191.45	182.00	184.55	185.35	185.36	65612	121.62	2133	43729	66.65
CENTEXT	EQ	24-Aug-2020	4.25	4.25	4.35	4.25	4.30	4.30	4.29	113459	4.86	209	74696	65.84
CENTRALBK	EQ	24-Aug-2020	17.85	17.95	18.15	17.70	17.80	17.80	17.92	1031659	184.90	2406	586397	56.84
CENTRUM	EQ	24-Aug-2020	14.15	14.45	14.45	14.00	14.20	14.15	14.21	158581	22.53	535	123983	78.18
CENTUM	EQ	24-Aug-2020	375.25	389.85	389.85	364.60	373.00	370.75	371.64	20069	74.58	1499	11881	59.20
CENTURYPLY	EQ	24-Aug-2020	141.95	143.00	154.30	142.20	153.70	153.15	150.51	1994886	3002.40	21939	685934	34.38
CENTURYTEX	EQ	24-Aug-2020	340.90	344.70	346.40	334.00	334.65	335.90	339.79	1690794	5745.16	22543	426067	25.20
CERA	EQ	24-Aug-2020	2455.85	2420.05	2640.50	2420.05	2485.00	2497.50	2549.88	31805	810.99	5719	10095	31.74
CEREBRAINT	EQ	24-Aug-2020	30.65	30.85	32.15	30.55	32.15	31.95	31.78	630245	200.31	932	507959	80.60
CESC	EQ	24-Aug-2020	636.55	639.35	639.50	620.00	621.50	621.55	623.44	248317	1548.10	8050	76727	30.90
CESCVENT	EQ	24-Aug-2020	245.90	248.95	259.00	242.90	258.65	255.60	251.48	293833	738.93	5165	145080	49.37
CGCL	EQ	24-Aug-2020	203.80	202.05	221.00	201.15	216.00	215.55	211.94	169575	359.40	6688	59735	35.23
CGPOWER	EQ	24-Aug-2020	16.85	17.65	17.65	17.65	17.65	17.65	17.65	610450	107.74	689	610450	100.00
CHALET	EQ	24-Aug-2020	160.50	165.00	173.00	162.25	169.85	167.70	168.40	828937	1395.90	10928	458319	55.29
CHAMBLFERT	EQ	24-Aug-2020	152.25	153.45	158.00	152.10	156.70	156.55	156.07	2826772	4411.61	25683	1114007	39.41
CHEMBOND	EQ	24-Aug-2020	168.80	168.05	176.25	164.30	169.10	170.40	173.30	26427	45.80	1135	16422	62.14
CHEMFAB	EQ	24-Aug-2020	163.20	168.00	172.00	154.25	164.00	164.85	168.28	45106	75.91	1546	18567	41.16
CHENNPETRO	EQ	24-Aug-2020	82.30	83.00	83.50	81.70	82.45	82.50	82.87	836264	693.03	4128	478384	57.20
CHOLAFIN	EQ	24-Aug-2020	227.35	229.90	233.00	227.35	231.10	231.75	231.09	8088119	18691.15	66625	1750695	21.65
CHOLAHLDNG	EQ	24-Aug-2020	402.55	414.00	436.70	407.90	432.00	432.05	426.65	362942	1548.48	8017	287308	79.16
CHROMATIC	BE	24-Aug-2020	0.95	1.00	1.00	0.95	1.00	1.00	0.99	113875	1.13	61	-	-
CIGNITITEC	EQ	24-Aug-2020	319.95	320.00	329.80	318.00	320.85	319.65	324.23	57369	186.01	2132	31161	54.32
CIMMCO	EQ	24-Aug-2020	27.20	27.60	27.85	26.30	27.00	26.95	27.03	120843	32.67	559	78893	65.29
CINELINE	EQ	24-Aug-2020	28.90	29.00	29.70	28.75	28.80	28.85	29.00	49808	14.45	372	34010	68.28
CINEVISTA	EQ	24-Aug-2020	7.40	7.35	7.35	7.05	7.05	7.10	7.07	46759	3.31	139	39162	83.75
CIPLA	EQ	24-Aug-2020	760.75	763.00	767.00	750.25	753.70	751.75	755.13	4942354	37321.38	78125	1088049	22.01
CKFSL	BZ	24-Aug-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.70	172229	1.21	68	-	-
CKPLEISURE	SM	24-Aug-2020	3.45	3.45	3.50	3.40	3.50	3.50	3.45	12000	0.41	3	8000	66.67
CLEDUCATE	EQ	24-Aug-2020	47.60	46.05	46.50	44.20	45.00	44.90	45.32	49688	22.52	726	33717	67.86
CLNINDIA	EQ	24-Aug-2020	397.20	400.35	413.00	398.10	404.95	404.50	407.34	283368	1154.27	9262	116233	41.02
CMICABLES	EQ	24-Aug-2020	44.15	45.40	46.35	43.00	46.35	46.35	45.81	121769	55.79	741	79348	65.16
CMMIPL	SM	24-Aug-2020	3.35	3.20	3.50	3.20	3.50	3.50	3.43	15000	0.51	5	9000	60.00
CNOVAPETRO	EQ	24-Aug-2020	6.10	6.00	6.40	6.00	6.40	6.40	6.19	2772	0.17	13	1571	56.67
COALINDIA	EQ	24-Aug-2020	139.50	140.70	141.40	138.75	139.80	139.80	140.02	7621614	10672.01	44286	2754839	36.15
COCHINSHIP	EQ	24-Aug-2020	359.80	365.00	368.50	356.25	357.20	358.60	362.73	606624	2200.40	12967	289481	47.72
COFFEEDAY	BZ	24-Aug-2020	25.10	26.35	26.35	26.35	26.35	26.35	26.35	203458	53.61	236	-	-
COFORGE	EQ	24-Aug-2020	1984.60	1988.00	2000.00	1945.40	1957.00	1955.45	1965.86	140538	2762.78	8461	44193	31.45
COLPAL	EQ	24-Aug-2020	1410.65	1419.90	1422.75	1408.05	1421.00	1419.00	1415.26	366480	5186.64	17149	142705	38.94
COMPINFO	EQ	24-Aug-2020	12.55	12.55	12.85	12.30	12.75	12.65	12.54	95040	11.92	358	39682	41.75
COMPUSOFT	EQ	24-Aug-2020	8.15	8.45	8.55	8.15	8.55	8.50	8.45	93287	7.88	492	77727	83.32
CONCOR	EQ	24-Aug-2020	394.15	397.00	397.70	387.95	392.00	392.65	392.08	1334318	5231.58	33925	517611	38.79
CONFIPET	EQ	24-Aug-2020	20.50	20.80	20.85	20.15	20.35	20.25	20.40	259247	52.88	641	232356	89.63
CONSOFINVT	EQ	24-Aug-2020	36.00	36.00	37.35	35.15	35.30	35.30	35.78	816	0.29	15	814	99.75
CONTI	SM	24-Aug-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	23331	1.54	7	23331	100.00
CONTROLPR	EQ	24-Aug-2020	243.55	246.45	247.80	236.60	238.00	238.40	240.82	9911	23.87	542	6412	64.70
CORALFINAC	EQ	24-Aug-2020	21.25	22.30	22.30	20.50	20.85	20.85	21.09	14611	3.08	143	12821	87.75
CORDSCABLE	EQ	24-Aug-2020	46.00	46.85	48.40	45.15	46.10	46.60	47.01	146531	68.88	1830	65721	44.85
COROMANDEL	EQ	24-Aug-2020	795.95	800.00	806.00	784.00	798.90	795.40	795.14	295729	2351.47	22102	120742	40.83
COSMOFILMS	EQ	24-Aug-2020	458.55	462.00	462.00	439.05	440.10	441.15	446.02	372142	1659.82	8716	178633	48.00
COUNCODOS	EQ	24-Aug-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.33	19622	0.26	28	17455	88.96
COX&KINGS	BZ	24-Aug-2020	1.50	1.50	1.55	1.45	1.50	1.45	1.47	894601	13.18	383	-	-
CPSEETF	EQ	24-Aug-2020	19.30	19.50	19.59	19.12	19.20	19.21	19.23	1153053	221.77	1912	869221	75.38
CREATIVE	EQ	24-Aug-2020	119.70	116.60	125.65	116.55	125.50	125.50	124.78	31924	39.83	159	16999	53.25
CREATIVEYE	EQ	24-Aug-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	10509	0.18	7	10509	100.00
CREDITACC	EQ	24-Aug-2020	588.95	585.00	599.00	580.00	591.00	590.00	589.59	323173	1905.39	3141	292328	90.46
CREST	EQ	24-Aug-2020	93.75	91.60	95.00	90.15	90.35	91.00	92.04	21590	19.87	436	11713	54.25
CRISIL	EQ	24-Aug-2020	1788.20	1810.00	1859.75	1802.75	1839.00	1838.90	1844.07	53439	985.45	6942	24982	46.75
CROMPTON	EQ	24-Aug-2020	264.00	266.00	268.90	259.10	260.00	260.75	263.38	340922	897.93	7229	168988	49.57
CSBBANK	EQ	24-Aug-2020	214.65	216.00	219.20	208.00	213.90	213.40	214.59	225657	484.24	5083	74369	32.96
CTE	EQ	24-Aug-2020	28.65	28.75	29.70	28.50	29.00	28.65	28.95	15791	4.57	150	10772	68.22
CUB	EQ	24-Aug-2020	129.30	130.10	133.30	129.25	130.05	130.00	131.21	2919986	3831.21	46309	1529483	52.38
CUBEXTUB	EQ	24-Aug-2020	12.30	12.25	12.60	11.15	11.80	11.90	11.71	43732	5.12	144	25186	57.59
CUMMINSIND	EQ	24-Aug-2020	465.40	469.70	476.55	466.00	467.40	467.25	471.67	2710630	12785.12	27328	1353506	49.93
CUPID	EQ	24-Aug-2020	256.45	258.90	283.00	258.00	283.00	279.20	274.27	494903	1357.38	10961	213910	43.22
CYBERTECH	EQ	24-Aug-2020	54.60	55.00	57.00	55.00	55.55	55.40	55.64	71863	39.98	805	45856	63.81
CYIENT	EQ	24-Aug-2020	389.20	389.95	394.80	380.00	381.80	381.75	387.15	408920	1583.15	10984	229815	56.20
DAAWAT	EQ	24-Aug-2020	59.60	60.00	60.10	58.00	58.30	58.35	58.94	977196	575.99	6037	664405	67.99
DABUR	EQ	24-Aug-2020	491.95	492.30	495.45	486.55	491.50	490.50	490.41	2692624	13204.87	54569	1056822	39.25
DALBHARAT	EQ	24-Aug-2020	774.25	777.80	784.00	768.00	770.30	770.35	773.28	61619	476.48	6187	42601	69.14
DALMIASUG	EQ	24-Aug-2020	147.60	151.00	153.80	148.00	149.10	148.55	150.78	597410	900.75	7461	295391	49.45
DAMODARIND	EQ	24-Aug-2020	27.10	26.70	27.35	25.30	26.20	26.35	26.13	2215	0.58	64	1621	73.18
DATAMATICS	EQ	24-Aug-2020	71.00	70.00	72.85	69.10	70.40	69.45	70.95	43740	31.03	762	26010	59.47
DBCORP	EQ	24-Aug-2020	79.70	80.00	80.20	78.40	78.50	78.70	79.05	208645	164.92	2011	147752	70.82
DBL	EQ	24-Aug-2020	405.10	408.30	408.30	392.00	394.50	395.25	401.72	191895	770.89	5533	97044	50.57
DBREALTY	EQ	24-Aug-2020	7.45	7.35	7.55	7.20	7.50	7.45	7.45	547482	40.80	640	342116	62.49
DBSTOCKBRO	EQ	24-Aug-2020	11.00	10.90	11.00	10.90	10.95	10.95	10.90	1656	0.18	11	1656	100.00
DCAL	EQ	24-Aug-2020	193.80	194.90	197.30	190.00	191.30	191.40	193.25	258823	500.19	4182	138097	53.36
DCBBANK	EQ	24-Aug-2020	83.75	85.00	89.95	83.85	87.60	87.00	87.83	16709013	14675.82	71814	5840049	34.95
DCM	EQ	24-Aug-2020	20.05	20.50	20.50	19.35	20.00	19.95	19.83	54590	10.82	211	37675	69.01
DCMFINSERV	BE	24-Aug-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.21	5755	0.07	8	-	-
DCMNVL	EQ	24-Aug-2020	28.00	27.65	28.80	27.30	27.90	27.90	28.14	39323	11.07	200	26628	67.72
DCMSHRIRAM	EQ	24-Aug-2020	356.55	355.15	380.00	355.15	378.00	378.35	371.45	219435	815.09	6667	84541	38.53
DCW	EQ	24-Aug-2020	13.95	14.50	16.50	14.35	15.75	15.75	15.55	4872075	757.81	9510	1842639	37.82
DECCANCE	EQ	24-Aug-2020	292.95	296.70	315.70	295.80	309.20	308.85	308.09	304877	939.29	8016	161434	52.95
DEEPAKFERT	EQ	24-Aug-2020	162.55	165.00	183.80	164.00	182.40	179.95	177.84	7263028	12916.83	65132	1467442	20.20
DEEPAKNTR	EQ	24-Aug-2020	649.60	667.00	779.50	654.10	779.50	753.80	720.01	6840670	49253.57	154724	1370801	20.04
DEEPIND	EQ	24-Aug-2020	86.95	87.50	89.50	82.80	83.65	83.30	85.28	155086	132.26	1847	84804	54.68
DELTACORP	EQ	24-Aug-2020	119.10	119.50	120.30	114.10	114.95	115.30	116.79	1631585	1905.46	22163	1060801	65.02
DELTAMAGNT	EQ	24-Aug-2020	21.15	21.70	21.75	20.50	20.70	20.75	21.17	6935	1.47	108	5379	77.56
DEN	EQ	24-Aug-2020	82.70	82.70	84.00	81.00	81.50	82.05	82.48	89356	73.70	1441	58441	65.40
DENORA	EQ	24-Aug-2020	234.35	239.80	240.00	226.50	232.10	233.20	233.18	8926	20.81	463	6397	71.67
DEVIT	SM	24-Aug-2020	106.00	108.00	108.00	108.00	108.00	108.00	108.00	1500	1.62	1	1500	100.00
DFMFOODS	EQ	24-Aug-2020	267.70	268.00	289.95	262.20	282.00	283.95	278.91	430933	1201.90	8299	215870	50.09
DGCONTENT	EQ	24-Aug-2020	8.45	8.20	8.85	8.10	8.85	8.85	8.83	22538	1.99	58	21949	97.39
DHAMPURSUG	EQ	24-Aug-2020	147.45	150.00	154.75	148.65	152.30	152.05	151.77	1586266	2407.51	13923	634719	40.01
DHANBANK	EQ	24-Aug-2020	12.70	12.95	13.05	12.65	12.65	12.75	12.82	748458	95.91	1281	414601	55.39
DHANUKA	EQ	24-Aug-2020	794.25	794.25	860.05	780.00	857.90	856.05	833.00	381111	3174.65	13191	190187	49.90
DHARSUGAR	BE	24-Aug-2020	5.70	5.50	5.50	5.50	5.50	5.50	5.50	10978	0.60	20	-	-
DHFL	EQ	24-Aug-2020	15.05	15.65	15.65	14.80	14.95	14.95	15.20	2358756	358.58	4296	1567593	66.46
DHFL	N6	24-Aug-2020	319.00	319.00	335.95	319.00	335.95	335.95	319.89	19	0.06	3	19	100.00
DHFL	NC	24-Aug-2020	325.10	340.00	340.00	340.00	340.00	340.00	340.00	200	0.68	2	200	100.00
DHFL	NP	24-Aug-2020	340.00	337.95	340.00	335.20	339.95	339.57	338.12	1601	5.41	23	1196	74.70
DHFL	NQ	24-Aug-2020	329.99	329.00	333.00	317.00	333.00	332.97	329.56	269	0.89	8	224	83.27
DHFL	NS	24-Aug-2020	326.25	326.00	326.00	325.00	325.00	325.00	325.33	30	0.10	3	30	100.00
DHFL	NX	24-Aug-2020	330.00	390.00	390.00	303.50	303.50	303.50	372.67	63	0.23	7	62	98.41
DHUNINV	EQ	24-Aug-2020	256.90	262.45	263.00	237.95	247.35	246.65	251.63	4066	10.23	418	2350	57.80
DIAMONDYD	EQ	24-Aug-2020	589.15	595.05	609.00	592.05	602.00	601.75	603.18	21764	131.28	1357	13789	63.36
DIAPOWER	BZ	24-Aug-2020	0.75	0.80	0.80	0.70	0.80	0.80	0.78	51512	0.40	43	-	-
DICIND	EQ	24-Aug-2020	397.30	407.00	407.40	396.05	405.50	405.10	404.10	10062	40.66	596	8290	82.39
DIGISPICE	EQ	24-Aug-2020	7.70	8.05	8.05	8.05	8.05	8.05	8.05	11100	0.89	16	11100	100.00
DIGJAMLTD	BZ	24-Aug-2020	3.05	3.20	3.20	2.90	3.05	2.95	3.03	104743	3.17	93	-	-
DISHTV	EQ	24-Aug-2020	9.05	9.10	9.20	8.85	9.10	9.05	9.01	6638940	598.04	8994	3951893	59.53
DIVISLAB	EQ	24-Aug-2020	3247.35	3269.50	3280.00	3211.85	3243.00	3240.20	3240.64	842907	27315.61	49568	203994	24.20
DIXON	EQ	24-Aug-2020	8078.85	8150.00	8280.20	7950.00	8119.00	8123.95	8124.56	63512	5160.07	12578	32770	51.60
DLF	EQ	24-Aug-2020	161.70	162.50	167.00	157.00	157.85	157.70	163.60	28388350	46444.22	151091	5366268	18.90
DLINKINDIA	EQ	24-Aug-2020	111.00	112.10	124.00	111.95	120.90	120.45	118.68	1136320	1348.57	12147	464084	40.84
DMART	EQ	24-Aug-2020	2259.45	2269.95	2272.00	2244.00	2248.55	2250.30	2256.15	161735	3648.98	14597	88754	54.88
DNAMEDIA	EQ	24-Aug-2020	0.55	0.55	0.60	0.55	0.60	0.60	0.58	62249	0.36	62	59170	95.05
DOLAT	EQ	24-Aug-2020	59.10	60.50	63.45	60.35	63.00	62.70	61.66	476554	293.84	3199	278578	58.46
DOLLAR	EQ	24-Aug-2020	156.00	157.65	160.20	155.05	155.95	156.35	157.80	179002	282.46	3373	87306	48.77
DONEAR	EQ	24-Aug-2020	30.05	30.40	31.25	29.60	30.65	30.65	30.68	86902	26.66	1072	47690	54.88
DPABHUSHAN	SM	24-Aug-2020	82.50	83.80	87.00	83.80	86.85	85.45	85.07	40000	34.03	10	32000	80.00
DPSCLTD	EQ	24-Aug-2020	11.80	11.80	12.40	11.05	12.10	12.10	11.85	72195	8.55	199	35939	49.78
DPWIRES	EQ	24-Aug-2020	61.70	59.05	64.70	58.65	59.90	60.15	60.60	3823	2.32	64	2678	70.05
DQE	EQ	24-Aug-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.44	183781	2.65	111	180131	98.01
DREDGECORP	EQ	24-Aug-2020	306.70	329.00	339.50	325.00	325.50	327.55	331.79	1808799	6001.43	31646	356866	19.73
DRREDDY	EQ	24-Aug-2020	4489.75	4489.75	4507.10	4425.00	4477.70	4472.55	4456.48	735238	32765.74	54608	274363	37.32
DRSDILIP	SM	24-Aug-2020	71.00	71.00	74.50	71.00	74.50	74.50	71.15	36800	26.18	23	35200	95.65
DSML	SM	24-Aug-2020	10.50	11.00	11.00	10.95	10.95	10.95	10.99	24000	2.64	4	6000	25.00
DSSL	EQ	24-Aug-2020	28.75	31.10	31.25	29.00	29.25	30.15	30.37	23694	7.20	276	17109	72.21
DTIL	EQ	24-Aug-2020	260.70	261.00	266.45	258.95	259.00	259.60	261.12	29473	76.96	856	23484	79.68
DUCON	EQ	24-Aug-2020	4.25	4.30	4.45	4.10	4.45	4.35	4.33	93523	4.05	168	59176	63.27
DVL	EQ	24-Aug-2020	65.20	66.80	68.30	63.95	65.15	64.45	66.07	36216	23.93	410	24288	67.06
DWARKESH	EQ	24-Aug-2020	31.70	32.45	33.45	31.80	32.45	32.35	32.63	2858983	932.79	7341	1687234	59.02
DYNAMATECH	EQ	24-Aug-2020	936.60	983.40	983.40	983.40	983.40	983.40	983.40	12117	119.16	465	11328	93.49
DYNPRO	EQ	24-Aug-2020	210.00	208.30	220.00	201.65	214.00	213.80	211.42	428420	905.79	8098	147208	34.36
EASTSILK	EQ	24-Aug-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	31465	0.38	14	31465	100.00
EASUNREYRL	BZ	24-Aug-2020	3.40	3.25	3.50	3.25	3.25	3.25	3.31	7307	0.24	26	-	-
EBANK	EQ	24-Aug-2020	2350.00	2300.00	2442.11	2300.00	2442.11	2442.11	2394.74	9	0.22	5	5	55.56
EBBETF0423	EQ	24-Aug-2020	1080.55	1085.00	1085.00	1077.50	1077.50	1077.56	1078.25	10286	110.91	118	9547	92.82
EBBETF0425	EQ	24-Aug-2020	996.47	1000.00	1000.00	991.51	992.00	992.90	993.75	2889	28.71	132	2758	95.47
EBBETF0430	EQ	24-Aug-2020	1093.13	1095.00	1095.00	1082.15	1084.55	1083.97	1087.15	34633	376.51	217	29546	85.31
EBBETF0431	EQ	24-Aug-2020	986.14	986.14	986.14	980.00	980.00	980.17	981.31	21523	211.21	322	20804	96.66
EBIXFOREX	EQ	24-Aug-2020	520.00	530.00	532.00	511.10	521.00	520.05	521.71	2159	11.26	280	1269	58.78
EC2RG	MF	24-Aug-2020	4.71	4.72	4.72	4.72	4.72	4.72	4.72	500	0.02	1	500	100.00
ECLERX	EQ	24-Aug-2020	736.70	780.00	809.00	768.15	800.00	795.50	793.47	568195	4508.48	27031	252777	44.49
ECLFINANCE	NE	24-Aug-2020	1149.00	1148.99	1149.00	1148.99	1149.00	1148.99	1149.00	40	0.46	2	40	100.00
ECLFINANCE	NF	24-Aug-2020	954.99	955.00	955.00	953.50	953.50	953.50	954.75	384	3.67	17	384	100.00
ECLFINANCE	NG	24-Aug-2020	910.00	946.00	946.00	910.00	915.00	915.00	913.19	131	1.20	7	117	89.31
ECLFINANCE	NI	24-Aug-2020	890.00	900.00	900.00	890.21	890.21	890.21	897.24	71	0.64	6	71	100.00
ECLFINANCE	NJ	24-Aug-2020	892.00	900.00	910.00	900.00	909.00	909.00	903.12	203	1.83	12	203	100.00
ECLFINANCE	NK	24-Aug-2020	800.75	825.00	825.00	800.00	800.00	800.00	800.22	231	1.85	5	229	99.13
ECLFINANCE	NM	24-Aug-2020	980.00	977.50	977.50	977.50	977.50	977.50	977.50	20	0.20	1	20	100.00
ECLFINANCE	NN	24-Aug-2020	1060.00	1059.00	1060.00	1040.00	1040.00	1040.00	1052.50	70	0.74	4	70	100.00
ECLFINANCE	NO	24-Aug-2020	927.00	930.01	978.00	930.01	940.01	940.01	945.34	150	1.42	6	150	100.00
ECLFINANCE	NQ	24-Aug-2020	1029.00	1025.00	1029.00	1025.00	1029.00	1028.75	1028.39	84	0.86	7	84	100.00
ECLFINANCE	NR	24-Aug-2020	927.00	927.05	932.50	927.05	930.00	930.00	927.79	493	4.57	7	493	100.00
ECLFINANCE	NS	24-Aug-2020	962.00	950.00	980.00	950.00	980.00	980.00	954.96	253	2.42	11	253	100.00
EDELWEISS	EQ	24-Aug-2020	79.15	80.70	83.10	80.00	83.10	83.10	82.28	2859859	2353.03	15512	2092777	73.18
EDUCOMP	BZ	24-Aug-2020	4.05	4.25	4.25	4.15	4.25	4.20	4.23	185149	7.82	294	-	-
EHFLNCD	N3	24-Aug-2020	1000.00	980.00	980.00	980.00	980.00	980.00	980.00	20	0.20	2	20	100.00
EHFLNCD	N5	24-Aug-2020	915.00	910.00	927.50	910.00	915.55	915.55	920.83	91	0.84	6	91	100.00
EHFLNCD	N6	24-Aug-2020	761.02	760.80	773.00	756.00	771.00	771.00	766.43	186	1.43	11	186	100.00
EICHERMOT	EQ	24-Aug-2020	21702.40	2199.45	2387.25	2151.70	2178.00	2176.45	2271.01	11491732	260978.95	528187	1832367	15.95
EIDPARRY	EQ	24-Aug-2020	286.05	287.90	298.00	283.85	297.20	295.10	293.77	805778	2367.14	15419	374798	46.51
EIFFL	SM	24-Aug-2020	94.00	94.50	95.00	94.50	95.00	95.00	94.63	3200	3.03	4	3200	100.00
EIHAHOTELS	EQ	24-Aug-2020	276.10	281.00	281.80	270.80	276.60	275.05	274.95	29957	82.37	1023	15942	53.22
EIHOTEL	EQ	24-Aug-2020	92.30	93.30	94.70	88.15	92.00	91.40	91.52	2903338	2657.25	20934	1094988	37.71
EIMCOELECO	EQ	24-Aug-2020	344.75	344.70	349.90	335.00	338.00	337.60	338.84	1214	4.11	136	643	52.97
EKC	EQ	24-Aug-2020	33.45	34.00	35.05	31.80	31.80	31.80	32.59	597230	194.66	1647	420657	70.43
ELECON	EQ	24-Aug-2020	31.10	31.80	32.95	31.40	32.30	32.10	32.29	329079	106.26	2053	202139	61.43
ELECTCAST	EQ	24-Aug-2020	16.30	16.70	16.95	16.35	16.60	16.50	16.60	1254414	208.23	1644	1034838	82.50
ELECTHERM	EQ	24-Aug-2020	119.50	120.05	123.00	117.00	117.00	117.30	118.84	31213	37.09	690	20400	65.36
ELGIEQUIP	EQ	24-Aug-2020	226.20	226.00	230.00	226.00	227.90	227.65	228.03	41101	93.72	1261	26166	63.66
ELGIRUBCO	EQ	24-Aug-2020	18.45	19.10	19.25	18.05	18.15	18.10	18.57	27504	5.11	178	21914	79.68
EMAMILTD	EQ	24-Aug-2020	357.20	359.95	363.20	353.05	356.90	357.95	359.41	579265	2081.92	14951	441791	76.27
EMAMIPAP	EQ	24-Aug-2020	75.55	75.65	76.55	74.50	74.55	74.70	75.03	8357	6.27	104	7792	93.24
EMAMIREAL	EQ	24-Aug-2020	47.35	47.75	49.70	45.40	49.70	49.70	48.93	51970	25.43	423	40416	77.77
EMBASSY	RR	24-Aug-2020	364.39	364.99	367.00	358.15	359.50	360.78	360.04	264800	953.38	987	208200	78.63
EMCO	BZ	24-Aug-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	15918	0.27	18	-	-
EMKAY	EQ	24-Aug-2020	48.85	50.70	50.70	48.15	48.40	48.50	48.72	13015	6.34	184	8537	65.59
EMMBI	EQ	24-Aug-2020	82.75	86.00	90.00	84.50	89.00	88.60	87.64	43464	38.09	691	28668	65.96
EMOFSR1RDP	MF	24-Aug-2020	9.43	9.45	9.45	9.45	9.45	9.45	9.45	1009	0.10	2	1009	100.00
EMOFSR1RGG	MF	24-Aug-2020	9.45	9.45	9.65	9.06	9.58	9.43	9.44	121464	11.47	78	111664	91.93
ENDURANCE	EQ	24-Aug-2020	1040.30	1044.00	1080.00	1035.00	1075.00	1076.95	1063.86	142737	1518.52	12715	81238	56.91
ENERGYDEV	EQ	24-Aug-2020	7.10	7.30	7.45	6.75	7.10	6.95	7.28	70119	5.10	255	53013	75.60
ENGINERSIN	EQ	24-Aug-2020	73.50	74.10	74.45	71.25	71.30	71.70	72.51	3941241	2857.83	16910	2032177	51.56
ENIL	EQ	24-Aug-2020	157.65	157.65	164.00	154.35	158.05	159.85	159.91	61865	98.93	820	51341	82.99
EON	BZ	24-Aug-2020	7.55	7.50	7.50	7.20	7.50	7.50	7.29	2007	0.15	19	-	-
EQ30	EQ	24-Aug-2020	340.00	340.00	340.00	326.00	330.00	329.99	330.33	103	0.34	7	93	90.29
EQUITAS	EQ	24-Aug-2020	56.40	57.00	57.20	55.30	55.40	55.70	56.21	6309298	3546.31	17266	2259017	35.80
ERFLNCDI	N2	24-Aug-2020	990.00	990.00	990.00	990.00	990.00	990.00	990.00	20	0.20	2	20	100.00
ERFLNCDI	N4	24-Aug-2020	841.29	891.01	891.01	891.01	891.01	891.01	891.01	61	0.54	1	61	100.00
ERIS	EQ	24-Aug-2020	549.40	556.50	557.70	541.25	547.05	548.40	548.89	90590	497.24	4110	48925	54.01
EROSMEDIA	EQ	24-Aug-2020	27.15	27.35	27.35	26.00	26.15	26.25	26.55	381823	101.36	1686	246414	64.54
ESABINDIA	EQ	24-Aug-2020	1465.50	1500.00	1579.70	1485.00	1492.00	1491.05	1528.17	25279	386.31	3345	11738	46.43
ESCORTS	EQ	24-Aug-2020	1127.80	1134.80	1144.70	1117.10	1131.00	1129.10	1130.61	1359702	15372.94	46507	157670	11.60
ESSARSHPNG	EQ	24-Aug-2020	10.30	10.55	10.65	10.20	10.65	10.45	10.41	84868	8.84	311	43610	51.39
ESSELPACK	EQ	24-Aug-2020	293.60	297.70	303.95	289.30	290.35	290.70	294.08	216280	636.03	6287	125596	58.07
ESTER	EQ	24-Aug-2020	73.55	74.85	76.00	70.50	72.50	72.40	72.53	328577	238.32	2153	197978	60.25
EUROCERA	BZ	24-Aug-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.28	18513	0.24	23	-	-
EUROMULTI	EQ	24-Aug-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	10176	0.13	12	10176	100.00
EUROTEXIND	EQ	24-Aug-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	414	0.04	1	414	100.00
EVEREADY	EQ	24-Aug-2020	141.55	141.60	142.90	139.00	139.95	139.60	140.28	247164	346.71	3197	151727	61.39
EVERESTIND	EQ	24-Aug-2020	235.05	236.75	245.00	235.30	239.70	239.55	241.63	203872	492.61	4571	103846	50.94
EXCELINDUS	EQ	24-Aug-2020	832.60	844.65	937.60	836.25	927.00	921.80	896.50	255059	2286.62	16769	97355	38.17
EXIDEIND	EQ	24-Aug-2020	170.70	171.95	175.00	171.25	173.25	173.50	173.58	5927263	10288.25	43277	1675895	28.27
EXPLEOSOL	EQ	24-Aug-2020	419.55	440.50	440.50	440.50	440.50	440.50	440.50	14144	62.30	122	14144	100.00
FACT	EQ	24-Aug-2020	49.95	50.45	50.80	49.65	50.65	50.20	50.13	230625	115.61	1595	87644	38.00
FAIRCHEM	BE	24-Aug-2020	553.35	578.00	580.00	552.00	565.00	563.70	564.89	30140	170.26	716	-	-
FCL	EQ	24-Aug-2020	34.95	34.90	35.85	33.70	33.90	33.95	34.57	437248	151.17	2091	245928	56.24
FCONSUMER	EQ	24-Aug-2020	10.65	10.35	10.55	10.15	10.20	10.15	10.24	24605375	2520.62	21487	14483986	58.87
FCSSOFT	EQ	24-Aug-2020	0.45	0.50	0.50	0.45	0.45	0.50	0.48	1711245	8.21	723	1570630	91.78
FDC	EQ	24-Aug-2020	327.25	328.00	329.95	319.00	321.00	321.00	322.84	220775	712.75	6085	112435	50.93
FEDERALBNK	EQ	24-Aug-2020	55.90	56.50	57.10	56.00	56.55	56.70	56.52	44902264	25380.41	90452	12622522	28.11
FEL	EQ	24-Aug-2020	17.60	17.45	18.10	16.85	17.30	17.35	17.53	3575137	626.77	5849	2587698	72.38
FELDVR	EQ	24-Aug-2020	19.20	19.40	20.15	18.50	19.80	19.65	19.77	384560	76.02	950	220735	57.40
FELIX	SM	24-Aug-2020	27.30	25.95	28.50	25.95	28.50	28.50	27.23	8000	2.18	2	4000	50.00
FIEMIND	EQ	24-Aug-2020	627.10	634.00	646.00	611.25	616.00	614.75	622.59	115003	716.00	7715	46155	40.13
FILATEX	EQ	24-Aug-2020	27.65	29.55	29.70	28.20	29.05	29.05	28.98	364517	105.64	1534	245343	67.31
FILDF2GPD	MF	24-Aug-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	11	0.00	1	11	100.00
FINCABLES	EQ	24-Aug-2020	301.25	303.00	311.40	303.00	304.50	304.70	307.21	577897	1775.34	13138	247692	42.86
FINEORG	EQ	24-Aug-2020	2308.00	2333.00	2769.60	2311.10	2769.60	2762.10	2672.09	429264	11470.31	37114	83680	19.49
FINPIPE	EQ	24-Aug-2020	465.05	473.80	474.00	463.00	466.90	465.35	468.16	40666	190.38	2452	23416	57.58
FLEXITUFF	EQ	24-Aug-2020	7.90	8.25	8.25	8.25	8.25	8.25	8.25	5921	0.49	22	5921	100.00
FLFL	EQ	24-Aug-2020	132.65	133.00	133.00	126.10	126.35	126.20	128.08	258826	331.50	6075	160117	61.86
FLUOROCHEM	EQ	24-Aug-2020	517.50	521.00	537.70	502.65	517.00	512.80	521.01	348077	1813.50	13123	157358	45.21
FMGOETZE	EQ	24-Aug-2020	422.80	438.00	438.00	400.15	414.45	415.00	425.55	13543	57.63	353	2127	15.71
FMNL	EQ	24-Aug-2020	25.40	25.25	25.25	24.15	24.30	24.30	24.54	53868	13.22	489	34884	64.76
FORCEMOT	EQ	24-Aug-2020	1090.15	1100.00	1111.00	1056.30	1086.00	1090.45	1086.40	61989	673.45	4898	22431	36.19
FORTIS	EQ	24-Aug-2020	137.60	137.50	140.75	135.55	139.00	139.05	138.02	3340644	4610.74	16624	2502345	74.91
FOSECOIND	EQ	24-Aug-2020	1418.50	1407.55	1486.00	1405.00	1443.00	1446.15	1449.52	9958	144.34	1400	5370	53.93
FOURTHDIM	SM	24-Aug-2020	7.95	8.30	8.30	8.30	8.30	8.30	8.30	1000	0.08	1	1000	100.00
FRETAIL	EQ	24-Aug-2020	122.35	118.00	119.15	111.60	115.85	114.15	114.88	14042033	16131.62	96285	5015967	35.72
FSC	EQ	24-Aug-2020	149.00	145.00	147.70	143.05	143.75	143.75	144.29	72332	104.37	1643	50027	69.16
FSL	EQ	24-Aug-2020	59.75	61.00	62.30	59.15	61.00	61.10	61.01	5182297	3161.46	20168	2386957	46.06
GABRIEL	EQ	24-Aug-2020	99.85	100.00	104.00	99.85	102.00	102.65	102.50	245838	251.98	4240	133509	54.31
GAEL	EQ	24-Aug-2020	189.70	190.00	206.45	190.00	197.40	197.30	200.30	726169	1454.49	13352	261713	36.04
GAIL	EQ	24-Aug-2020	101.75	102.00	103.20	101.15	101.80	101.60	102.27	8860183	9061.63	41003	2882746	32.54
GAL	EQ	24-Aug-2020	2.85	2.80	2.85	2.75	2.85	2.85	2.82	5528	0.16	34	4546	82.24
GALAXYSURF	EQ	24-Aug-2020	1864.90	1885.00	1895.00	1858.00	1875.00	1875.60	1874.76	54831	1027.95	6076	32512	59.29
GALLANTT	EQ	24-Aug-2020	34.35	34.25	35.00	32.75	34.05	34.00	34.25	35118	12.03	449	23556	67.08
GALLISPAT	EQ	24-Aug-2020	29.95	30.95	30.95	29.35	30.00	30.00	30.06	23866	7.17	218	20830	87.28
GAMMNINFRA	EQ	24-Aug-2020	0.80	0.85	0.85	0.75	0.85	0.80	0.81	2558350	20.65	687	2338105	91.39
GANDHITUBE	EQ	24-Aug-2020	217.60	218.85	225.00	218.00	221.40	222.80	222.08	9440	20.96	364	5509	58.36
GANECOS	EQ	24-Aug-2020	266.75	269.70	270.05	257.00	257.70	259.05	262.38	25049	65.72	907	15673	62.57
GANESHHOUC	EQ	24-Aug-2020	29.20	30.10	30.25	27.85	29.95	29.80	29.19	97287	28.40	756	61137	62.84
GANGAFORGE	SM	24-Aug-2020	14.35	14.60	14.75	14.60	14.75	14.75	14.68	12000	1.76	2	6000	50.00
GANGESSECU	EQ	24-Aug-2020	37.75	38.90	40.05	37.80	38.75	38.05	38.62	20669	7.98	151	12492	60.44
GARDENSILK	BE	24-Aug-2020	11.45	11.45	11.70	11.10	11.40	11.40	11.34	9218	1.05	64	-	-
GARFIBRES	EQ	24-Aug-2020	1940.00	1975.00	2036.55	1961.05	1985.00	1984.55	1994.98	41270	823.33	5944	24268	58.80
GATI	EQ	24-Aug-2020	48.00	48.30	48.90	46.30	46.50	46.50	47.80	729043	348.45	6701	374290	51.34
GAYAHWS	BE	24-Aug-2020	0.45	0.45	0.50	0.45	0.45	0.45	0.46	1205621	5.59	269	-	-
GAYAPROJ	EQ	24-Aug-2020	17.65	17.95	18.35	16.85	17.10	17.10	17.19	370957	63.77	892	225941	60.91
GBGLOBAL	EQ	24-Aug-2020	7.15	7.50	7.50	7.50	7.50	7.50	7.50	4487	0.34	10	4487	100.00
GDL	EQ	24-Aug-2020	93.65	93.65	96.45	92.00	92.70	92.75	94.38	176842	166.91	2554	102884	58.18
GEECEE	EQ	24-Aug-2020	79.75	82.00	82.00	78.05	79.25	79.55	80.32	21812	17.52	753	9838	45.10
GEEKAYWIRE	BE	24-Aug-2020	90.75	91.80	91.80	86.25	90.50	90.50	90.37	3114	2.81	23	-	-
GENESYS	EQ	24-Aug-2020	50.00	52.50	52.50	49.10	52.50	52.50	52.31	46212	24.17	276	40020	86.60
GENUSPAPER	EQ	24-Aug-2020	5.25	5.30	5.30	5.10	5.10	5.10	5.16	185115	9.56	306	166675	90.04
GENUSPOWER	EQ	24-Aug-2020	26.05	26.50	26.50	25.45	25.75	25.75	25.90	168164	43.56	1044	81744	48.61
GEOJITFSL	EQ	24-Aug-2020	41.20	41.75	41.90	40.55	41.05	41.30	41.19	329768	135.82	3192	190990	57.92
GEPIL	EQ	24-Aug-2020	507.00	507.00	517.15	502.55	503.00	504.85	507.86	22700	115.28	1401	14267	62.85
GESHIP	EQ	24-Aug-2020	279.00	281.45	281.65	273.80	278.00	277.05	277.77	176026	488.95	5337	84988	48.28
GET&D	EQ	24-Aug-2020	110.95	111.00	115.50	109.10	111.95	111.70	113.24	104017	117.78	2160	62378	59.97
GFLLIMITED	EQ	24-Aug-2020	97.55	97.55	99.00	95.15	96.10	96.70	96.39	48599	46.84	1880	31826	65.49
GFSTEELS	EQ	24-Aug-2020	3.10	3.25	3.25	3.10	3.10	3.10	3.17	959	0.03	9	959	100.00
GHCL	EQ	24-Aug-2020	161.90	164.50	173.50	163.80	173.00	172.45	169.85	1412370	2398.92	14731	538393	38.12
GICHSGFIN	EQ	24-Aug-2020	99.80	100.85	101.50	99.20	99.60	99.45	100.42	779243	782.48	7119	358042	45.95
GICRE	EQ	24-Aug-2020	145.55	145.90	155.80	144.30	151.60	152.00	152.66	3007792	4591.80	26987	858218	28.53
GILLANDERS	EQ	24-Aug-2020	28.40	28.40	29.35	28.00	28.00	28.25	28.75	45278	13.02	1202	42429	93.71
GILLETTE	EQ	24-Aug-2020	5350.70	5400.00	5467.00	5315.20	5375.00	5355.35	5408.01	26782	1448.37	5298	12767	47.67
GINNIFILA	EQ	24-Aug-2020	11.85	12.15	12.15	11.60	12.10	11.95	11.97	67567	8.09	289	44158	65.35
GIPCL	EQ	24-Aug-2020	78.85	78.50	80.80	77.50	78.20	77.85	78.88	310372	244.83	4159	167173	53.86
GKWLIMITED	EQ	24-Aug-2020	480.00	498.90	498.90	460.00	460.00	466.05	472.73	120	0.57	29	70	58.33
GLAXO	EQ	24-Aug-2020	1485.55	1500.00	1529.00	1491.00	1522.90	1522.85	1516.40	207679	3149.25	15960	169791	81.76
GLENMARK	EQ	24-Aug-2020	492.05	492.05	493.95	483.50	486.80	488.25	488.86	1947767	9521.80	32967	460228	23.63
GLOBALVECT	EQ	24-Aug-2020	59.65	60.70	64.00	57.20	61.25	61.85	62.36	246472	153.69	2183	86369	35.04
GLOBOFFS	EQ	24-Aug-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	11656	0.85	20	11656	100.00
GLOBUSSPR	EQ	24-Aug-2020	158.85	161.00	162.50	159.50	162.00	161.45	161.19	148658	239.62	2245	99388	66.86
GMBREW	EQ	24-Aug-2020	409.50	411.55	415.00	409.05	411.30	411.65	412.43	34675	143.01	1747	21072	60.77
GMDCLTD	EQ	24-Aug-2020	50.80	51.00	51.65	49.00	49.40	49.40	50.03	1897491	949.29	12833	1129335	59.52
GMMPFAUDLR	EQ	24-Aug-2020	6004.90	6230.00	6300.00	6052.20	6225.00	6205.40	6185.83	78941	4883.16	17572	32878	41.65
GMRINFRA	EQ	24-Aug-2020	24.30	24.60	26.15	24.60	25.40	25.30	25.51	60723086	15488.99	69101	9907550	16.32
GNA	EQ	24-Aug-2020	224.40	225.25	229.05	221.00	222.05	223.30	224.04	49385	110.64	1760	25780	52.20
GNFC	EQ	24-Aug-2020	195.50	197.50	223.20	195.00	222.50	216.50	207.01	5070854	10497.23	45120	1804658	35.59
GOACARBON	EQ	24-Aug-2020	221.85	223.00	225.20	218.00	219.00	220.65	222.32	29637	65.89	847	19297	65.11
GOCLCORP	EQ	24-Aug-2020	183.10	185.00	191.75	184.30	186.00	187.40	188.63	46190	87.13	1274	28005	60.63
GODFRYPHLP	EQ	24-Aug-2020	950.35	961.10	972.70	938.15	941.60	944.40	956.08	147285	1408.16	8931	58041	39.41
GODHA	SM	24-Aug-2020	25.00	25.00	26.15	25.00	26.15	26.15	25.72	12000	3.09	3	12000	100.00
GODREJAGRO	EQ	24-Aug-2020	493.75	495.10	499.00	488.50	490.05	490.65	493.61	132919	656.10	4703	67881	51.07
GODREJCP	EQ	24-Aug-2020	683.50	683.35	690.50	680.40	685.95	685.30	686.18	374491	2569.68	18100	138809	37.07
GODREJIND	EQ	24-Aug-2020	412.45	412.00	415.00	404.60	413.90	412.25	411.83	91018	374.84	2985	59861	65.77
GODREJPROP	EQ	24-Aug-2020	858.70	863.00	877.65	855.05	861.50	862.00	866.59	634158	5495.54	27467	177106	27.93
GOENKA	BZ	24-Aug-2020	0.85	0.80	0.85	0.80	0.85	0.85	0.80	370027	2.98	153	-	-
GOKEX	EQ	24-Aug-2020	58.60	59.90	61.00	57.25	57.30	58.00	58.84	171969	101.18	1797	98591	57.33
GOKUL	EQ	24-Aug-2020	16.35	17.00	17.00	16.60	16.90	16.80	16.80	27317	4.59	180	18480	67.65
GOKULAGRO	EQ	24-Aug-2020	14.95	15.50	15.50	14.30	14.70	14.70	14.64	87133	12.75	402	67445	77.40
GOLDBEES	EQ	24-Aug-2020	45.72	46.45	46.45	45.41	45.50	45.50	45.62	6272370	2861.73	14912	4018454	64.07
GOLDENTOBC	EQ	24-Aug-2020	24.15	24.95	24.95	23.15	24.20	24.15	24.13	7211	1.74	137	4280	59.35
GOLDIAM	EQ	24-Aug-2020	117.70	118.30	123.05	117.55	119.20	119.25	120.66	108138	130.47	2014	53717	49.67
GOLDSHARE	EQ	24-Aug-2020	4731.65	4735.00	4750.00	4708.05	4738.50	4738.75	4729.21	1790	84.65	466	1084	60.56
GOLDTECH	EQ	24-Aug-2020	12.65	13.10	13.90	13.10	13.90	13.90	13.78	282740	38.97	732	162552	57.49
GOODLUCK	EQ	24-Aug-2020	42.55	42.95	43.50	42.50	42.90	42.80	42.95	68548	29.44	722	45961	67.05
GPIL	EQ	24-Aug-2020	302.20	314.40	317.30	310.95	317.30	317.30	315.88	70155	221.61	465	61676	87.91
GPPL	EQ	24-Aug-2020	82.40	83.80	87.70	83.50	86.45	86.35	85.23	752285	641.17	9967	399280	53.08
GPTINFRA	EQ	24-Aug-2020	32.80	34.00	39.35	34.00	39.35	39.35	37.12	508045	188.60	3634	282916	55.69
GRANULES	EQ	24-Aug-2020	314.90	320.00	324.35	316.20	318.25	317.80	319.95	2465320	7887.82	29824	789834	32.04
GRAPHITE	EQ	24-Aug-2020	194.50	196.90	197.60	190.00	190.50	190.50	192.23	544160	1046.04	10472	275433	50.62
GRASIM	EQ	24-Aug-2020	677.35	680.40	693.50	666.20	670.25	671.55	682.67	3821144	26085.85	52589	694028	18.16
GRAVITA	EQ	24-Aug-2020	53.00	53.55	55.00	51.50	52.25	52.40	53.17	430256	228.75	2412	299047	69.50
GREAVESCOT	EQ	24-Aug-2020	80.80	81.75	81.85	80.50	80.70	80.70	81.08	750111	608.19	5024	489289	65.23
GREENLAM	EQ	24-Aug-2020	731.85	747.95	747.95	729.05	737.95	733.10	735.12	2755	20.25	198	1979	71.83
GREENPANEL	EQ	24-Aug-2020	49.85	48.55	50.80	48.00	49.35	48.90	49.28	63237	31.16	489	53796	85.07
GREENPLY	EQ	24-Aug-2020	96.55	97.90	98.50	95.15	96.00	95.90	97.16	747508	726.31	9637	428735	57.36
GREENPOWER	EQ	24-Aug-2020	2.10	2.15	2.20	2.10	2.20	2.20	2.17	2502132	54.17	1284	1974009	78.89
GRINDWELL	EQ	24-Aug-2020	560.55	565.00	569.00	554.05	562.00	560.15	560.65	20939	117.39	1654	10656	50.89
GROBTEA	EQ	24-Aug-2020	707.65	778.40	778.40	722.95	778.40	778.40	766.74	4811	36.89	337	3083	64.08
GRPLTD	EQ	24-Aug-2020	744.00	755.75	756.00	722.30	722.30	728.05	741.83	714	5.30	87	481	67.37
GRSE	EQ	24-Aug-2020	213.75	214.95	215.45	205.75	209.35	208.95	210.12	395382	830.77	10140	195501	49.45
GSCLCEMENT	EQ	24-Aug-2020	30.65	31.35	31.35	30.45	30.70	30.65	30.83	133366	41.11	788	94719	71.02
GSFC	EQ	24-Aug-2020	63.45	63.95	68.40	63.80	68.30	67.45	66.24	2796268	1852.24	12591	1077468	38.53
GSPL	EQ	24-Aug-2020	209.35	211.50	214.85	209.15	210.50	210.00	212.11	844131	1790.51	19915	557251	66.01
GSS	EQ	24-Aug-2020	27.60	27.60	28.50	27.10	27.35	27.65	27.84	335056	93.29	1512	222485	66.40
GTL	BE	24-Aug-2020	1.75	1.70	1.75	1.70	1.70	1.70	1.70	12364	0.21	26	-	-
GTLINFRA	EQ	24-Aug-2020	0.75	0.75	0.80	0.70	0.80	0.75	0.74	4717131	34.80	1124	2403397	50.95
GTNIND	EQ	24-Aug-2020	8.40	8.40	8.80	8.40	8.60	8.60	8.61	600	0.05	24	380	63.33
GTPL	EQ	24-Aug-2020	102.50	104.95	105.00	98.65	101.60	101.15	101.61	157477	160.01	2291	64540	40.98
GUFICBIO	EQ	24-Aug-2020	91.95	92.75	92.90	90.25	91.10	90.70	91.04	178204	162.23	1912	111890	62.79
GUJALKALI	EQ	24-Aug-2020	334.45	340.00	354.70	337.00	347.80	347.75	347.99	759021	2641.29	16415	245402	32.33
GUJAPOLLO	EQ	24-Aug-2020	195.20	198.40	199.00	191.20	192.05	194.15	194.68	5438	10.59	243	3503	64.42
GUJGASLTD	EQ	24-Aug-2020	321.60	324.75	326.85	318.50	319.70	320.00	322.97	572357	1848.56	24345	324588	56.71
GUJRAFFIA	BE	24-Aug-2020	12.30	12.90	12.90	12.30	12.90	12.80	12.82	1850	0.24	22	-	-
GULFOILLUB	EQ	24-Aug-2020	679.75	690.00	732.90	686.75	726.70	725.90	713.14	527203	3759.69	9878	291059	55.21
GULFPETRO	EQ	24-Aug-2020	43.35	44.00	45.40	41.50	44.45	43.90	44.24	126012	55.75	1576	78937	62.64
GULPOLY	EQ	24-Aug-2020	50.45	50.45	50.60	49.10	49.10	49.30	49.64	34005	16.88	394	26170	76.96
GVKPIL	EQ	24-Aug-2020	2.85	2.95	2.95	2.95	2.95	2.95	2.95	2436022	71.86	824	2436022	100.00
HAL	EQ	24-Aug-2020	1211.50	1223.40	1225.00	1191.45	1198.00	1197.00	1208.13	351100	4241.73	19454	89582	25.51
HARITASEAT	EQ	24-Aug-2020	420.45	421.95	433.00	411.00	419.00	418.85	418.12	14089	58.91	980	7828	55.56
HARRMALAYA	EQ	24-Aug-2020	101.65	99.10	102.50	95.20	95.40	95.70	98.49	383747	377.96	6100	162942	42.46
HATHWAY	BE	24-Aug-2020	37.05	36.60	37.50	36.20	36.50	36.45	36.47	451984	164.85	2767	-	-
HATSUN	EQ	24-Aug-2020	777.65	775.00	796.95	771.05	790.60	793.20	786.86	53690	422.46	3990	25186	46.91
HAVELLS	EQ	24-Aug-2020	632.65	633.35	642.70	631.50	638.00	637.45	639.09	902326	5766.70	21755	228231	25.29
HAVISHA	BE	24-Aug-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.67	42207	0.28	58	-	-
HBLPOWER	EQ	24-Aug-2020	17.00	17.10	17.50	16.70	16.85	16.80	17.14	675919	115.84	1978	302050	44.69
HCC	EQ	24-Aug-2020	6.20	6.30	6.35	6.00	6.15	6.15	6.16	5270901	324.55	4199	3100299	58.82
HCG	EQ	24-Aug-2020	128.80	129.15	129.90	128.95	129.15	129.30	129.26	192792	249.21	1517	146996	76.25
HCL-INSYS	EQ	24-Aug-2020	9.00	9.00	9.15	8.85	9.15	9.10	8.98	439413	39.44	952	273374	62.21
HCLTECH	EQ	24-Aug-2020	705.90	706.05	708.45	695.60	707.90	705.70	702.77	4066936	28581.38	62460	1764814	43.39
HDFC	EQ	24-Aug-2020	1804.05	1814.95	1849.00	1811.00	1828.10	1829.85	1834.18	3816127	69994.50	124182	1744755	45.72
HDFC	W3	24-Aug-2020	328.50	338.00	342.95	335.00	335.00	337.70	339.94	372600	1266.61	153	364200	97.75
HDFCAMC	EQ	24-Aug-2020	2399.60	2400.00	2498.90	2400.00	2475.00	2475.55	2466.97	811885	20028.93	52707	380042	46.81
HDFCBANK	EQ	24-Aug-2020	1085.65	1086.00	1122.95	1085.65	1114.80	1117.05	1112.49	18389929	204586.08	282003	7781401	42.31
HDFCLIFE	EQ	24-Aug-2020	598.10	599.80	605.45	597.05	599.50	598.75	601.82	1893436	11395.16	52600	971433	51.31
HDFCMFGETF	EQ	24-Aug-2020	4686.00	4686.00	4695.00	4661.35	4689.25	4675.70	4677.78	11402	533.36	1211	7170	62.88
HDFCNIFETF	EQ	24-Aug-2020	1187.85	1195.00	1201.26	1191.19	1200.00	1199.99	1194.18	1859	22.20	99	1699	91.39
HDFCSENETF	EQ	24-Aug-2020	4116.75	4116.75	4165.89	4116.75	4120.02	4120.02	4150.37	216	8.96	48	146	67.59
HDIL	BZ	24-Aug-2020	4.60	4.80	4.80	4.80	4.80	4.80	4.80	173670	8.34	192	-	-
HEG	EQ	24-Aug-2020	816.35	822.10	824.60	796.05	797.00	799.65	811.70	215878	1752.28	8091	85562	39.63
HEIDELBERG	EQ	24-Aug-2020	194.70	194.90	200.20	194.90	197.85	197.50	198.26	705522	1398.76	9101	222226	31.50
HERCULES	EQ	24-Aug-2020	94.05	97.25	98.50	95.00	95.30	95.30	96.47	108043	104.23	1768	50710	46.94
HERITGFOOD	EQ	24-Aug-2020	354.60	358.65	362.00	352.40	353.00	353.45	356.17	84539	301.10	2932	52154	61.69
HEROMOTOCO	EQ	24-Aug-2020	3033.45	3037.00	3075.50	3001.05	3015.00	3015.05	3040.02	1706117	51866.33	74579	303784	17.81
HESTERBIO	EQ	24-Aug-2020	1490.70	1499.50	1510.00	1480.00	1485.00	1486.35	1495.22	4269	63.83	491	2841	66.55
HEXATRADEX	EQ	24-Aug-2020	31.65	31.65	33.00	31.00	32.25	32.20	32.26	33882	10.93	203	24003	70.84
HEXAWARE	EQ	24-Aug-2020	419.10	426.00	432.50	421.55	427.00	425.45	425.97	814383	3469.04	10528	340153	41.77
HFCL	EQ	24-Aug-2020	17.25	17.50	18.70	17.30	17.85	17.85	17.90	9601109	1718.91	11240	4173805	43.47
HGINFRA	EQ	24-Aug-2020	226.80	240.00	244.00	227.00	228.05	227.80	233.23	361244	842.55	9941	222734	61.66
HGS	EQ	24-Aug-2020	716.35	725.00	749.00	725.00	733.00	735.95	738.45	24866	183.62	2039	13031	52.40
HHOF1140RG	MF	24-Aug-2020	7.31	7.20	7.40	7.20	7.36	7.36	7.38	8090	0.60	8	8090	100.00
HIKAL	EQ	24-Aug-2020	152.60	153.45	156.40	150.70	152.50	151.70	153.47	650810	998.77	9517	306940	47.16
HIL	EQ	24-Aug-2020	1576.30	1582.00	1640.00	1562.30	1585.00	1576.70	1603.23	23977	384.41	2702	11539	48.13
HILTON	EQ	24-Aug-2020	10.10	10.10	10.50	9.75	9.80	9.95	9.95	18940	1.89	93	16648	87.90
HIMATSEIDE	EQ	24-Aug-2020	87.20	88.00	91.65	87.10	89.80	89.70	89.70	881928	791.13	6329	356934	40.47
HINDALCO	EQ	24-Aug-2020	196.25	197.45	197.80	192.45	194.15	193.30	194.45	10628935	20668.25	68895	3283108	30.89
HINDCOMPOS	EQ	24-Aug-2020	192.85	192.05	204.00	191.85	197.00	198.05	198.13	28132	55.74	1177	12596	44.77
HINDCON	SM	24-Aug-2020	18.15	18.15	18.15	17.80	17.80	17.90	17.92	32000	5.73	4	32000	100.00
HINDCOPPER	EQ	24-Aug-2020	39.95	40.20	40.25	38.25	38.90	38.80	38.91	1553895	604.69	5287	804207	51.75
HINDMOTORS	EQ	24-Aug-2020	6.25	6.15	6.30	6.00	6.25	6.20	6.15	255317	15.70	410	189447	74.20
HINDNATGLS	EQ	24-Aug-2020	28.90	30.30	30.30	28.30	28.50	28.60	29.16	14388	4.20	135	13855	96.30
HINDOILEXP	EQ	24-Aug-2020	91.40	94.00	95.35	89.30	90.00	90.25	92.18	1327415	1223.64	8545	598289	45.07
HINDPETRO	EQ	24-Aug-2020	212.45	213.50	214.80	211.25	211.70	211.65	212.38	4256715	9040.53	36556	1488609	34.97
HINDUNILVR	EQ	24-Aug-2020	2202.05	2206.00	2211.65	2191.20	2195.90	2194.40	2196.60	1665474	36583.88	72008	1086991	65.27
HINDZINC	EQ	24-Aug-2020	226.55	229.05	230.75	226.10	227.70	228.05	228.50	726981	1661.15	13585	319870	44.00
HIRECT	EQ	24-Aug-2020	144.80	147.80	148.00	138.05	142.00	141.05	143.48	53644	76.97	1285	36281	67.63
HISARMETAL	EQ	24-Aug-2020	80.80	78.25	84.00	78.25	81.05	81.60	81.71	19421	15.87	388	11535	59.39
HITECH	EQ	24-Aug-2020	142.05	142.00	152.00	142.00	147.30	147.80	147.77	58386	86.28	246	54917	94.06
HITECHCORP	EQ	24-Aug-2020	115.15	118.95	118.95	105.05	106.50	106.95	112.28	18655	20.95	435	13173	70.61
HITECHGEAR	EQ	24-Aug-2020	132.30	135.80	139.50	135.00	138.95	138.40	137.49	11137	15.31	283	9587	86.08
HLVLTD	EQ	24-Aug-2020	5.20	5.50	5.50	5.30	5.40	5.40	5.36	152928	8.20	273	124337	81.30
HMT	BZ	24-Aug-2020	17.75	18.00	18.50	16.95	18.20	18.35	17.89	15539	2.78	86	-	-
HMVL	EQ	24-Aug-2020	51.40	52.95	54.00	52.05	53.00	52.60	52.72	39145	20.64	408	29032	74.17
HNDFDS	EQ	24-Aug-2020	701.05	713.00	736.10	702.65	736.10	736.10	733.78	13117	96.25	463	12456	94.96
HNGSNGBEES	EQ	24-Aug-2020	346.00	349.96	349.96	345.10	347.50	347.50	347.39	355	1.23	27	330	92.96
HONAUT	EQ	24-Aug-2020	34790.95	35000.00	37000.00	33111.10	33430.00	33879.65	35793.68	16920	6056.29	9151	6747	39.88
HONDAPOWER	EQ	24-Aug-2020	1049.75	1049.80	1060.05	1039.00	1055.00	1053.05	1047.23	7175	75.14	722	3770	52.54
HOTELRUGBY	EQ	24-Aug-2020	1.65	1.70	1.70	1.60	1.65	1.65	1.65	9031	0.15	40	7652	84.73
HOVS	EQ	24-Aug-2020	39.75	41.65	41.70	40.05	41.40	41.55	41.43	19704	8.16	287	17576	89.20
HPL	EQ	24-Aug-2020	37.90	38.50	38.95	37.70	38.65	38.45	38.43	109137	41.94	1043	80545	73.80
HSCL	EQ	24-Aug-2020	60.55	62.60	62.80	57.20	58.45	58.55	60.19	4339210	2611.88	20008	1578736	36.38
HSIL	EQ	24-Aug-2020	64.15	66.00	67.50	64.60	65.85	65.85	66.02	663833	438.28	3830	411465	61.98
HTMEDIA	EQ	24-Aug-2020	16.50	16.95	17.15	15.80	16.10	16.05	16.39	198237	32.49	545	158030	79.72
HUBTOWN	EQ	24-Aug-2020	12.45	12.90	12.90	12.00	12.45	12.20	12.35	61818	7.63	190	44509	72.00
HUDCO	EQ	24-Aug-2020	37.65	37.90	38.25	37.20	37.40	37.35	37.76	1371815	517.95	3983	682145	49.73
HUDCO	N2	24-Aug-2020	1249.98	1249.50	1250.00	1249.50	1250.00	1250.00	1249.99	66	0.82	2	66	100.00
HUDCO	N3	24-Aug-2020	1092.00	1090.00	1090.00	1083.50	1090.00	1090.00	1088.94	1159	12.62	14	1009	87.06
HUDCO	N4	24-Aug-2020	1108.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	67	0.74	2	67	100.00
HUDCO	N6	24-Aug-2020	1092.50	1085.11	1085.11	1085.11	1085.11	1085.11	1085.11	1	0.01	1	1	100.00
HUDCO	N8	24-Aug-2020	1282.99	1265.10	1265.10	1265.10	1265.10	1265.10	1265.10	10	0.13	1	10	100.00
HUDCO	ND	24-Aug-2020	1338.00	1347.99	1349.95	1344.90	1349.95	1349.77	1347.71	880	11.86	9	741	84.20
HUDCO	NE	24-Aug-2020	1494.99	1492.00	1495.00	1480.90	1481.00	1481.00	1485.83	268	3.98	16	267	99.63
IBMFNIFTY	EQ	24-Aug-2020	114.77	118.40	118.40	113.90	117.39	117.39	117.61	257	0.30	28	240	93.39
IBREALEST	EQ	24-Aug-2020	70.50	71.00	71.50	64.50	66.80	66.80	67.65	4874981	3297.86	19446	2538741	52.08
IBUCCREDIT	N2	24-Aug-2020	1169.00	1165.00	1167.00	1165.00	1165.00	1165.00	1166.11	56	0.65	5	56	100.00
IBUCCREDIT	N4	24-Aug-2020	1074.90	1052.01	1079.00	1052.01	1079.00	1073.01	1068.59	95	1.02	4	95	100.00
IBUCCREDIT	N6	24-Aug-2020	985.00	1005.00	1005.00	1005.00	1005.00	1005.00	1005.00	5	0.05	1	5	100.00
IBUCCREDIT	N7	24-Aug-2020	872.00	875.00	875.00	875.00	875.00	875.00	875.00	100	0.88	2	100	100.00
IBULHSGFIN	EQ	24-Aug-2020	203.15	205.00	210.00	201.10	202.40	202.40	205.16	14624192	30002.27	116424	3474941	23.76
IBULHSGFIN	N6	24-Aug-2020	998.28	999.00	1009.50	996.00	996.00	996.00	1003.55	96	0.96	5	73	76.04
IBULHSGFIN	N7	24-Aug-2020	1260.00	1255.00	1255.00	1255.00	1255.00	1255.00	1255.00	118	1.48	4	118	100.00
IBULHSGFIN	N8	24-Aug-2020	863.60	867.95	867.95	867.95	867.95	867.95	867.95	25	0.22	1	25	100.00
IBULHSGFIN	NA	24-Aug-2020	799.77	809.00	809.00	795.01	800.00	800.00	799.86	2019	16.15	24	1992	98.66
IBULHSGFIN	NC	24-Aug-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
IBULHSGFIN	NE	24-Aug-2020	825.00	849.99	849.99	849.99	849.99	849.99	849.99	50	0.42	1	50	100.00
IBULISL	EQ	24-Aug-2020	46.10	46.75	48.40	45.00	48.40	48.05	47.90	603666	289.13	3373	356784	59.10
IBVENTPP	E1	24-Aug-2020	87.65	89.00	104.90	89.00	100.00	99.45	98.80	371269	366.83	1790	214318	57.73
IBVENTURES	EQ	24-Aug-2020	180.15	181.25	203.80	181.25	194.50	192.50	193.56	3183277	6161.62	30387	1245828	39.14
ICEMAKE	SM	24-Aug-2020	48.05	49.65	50.45	49.65	50.45	50.45	50.20	8000	4.02	4	8000	100.00
ICFL	N1	24-Aug-2020	990.00	980.11	980.11	980.11	980.11	980.11	980.11	15	0.15	1	15	100.00
ICFL	N2	24-Aug-2020	1096.00	1096.00	1100.00	1090.40	1100.00	1100.00	1094.57	279	3.05	19	276	98.92
ICFL	N3	24-Aug-2020	955.00	950.00	950.00	950.00	950.00	950.00	950.00	1	0.01	1	1	100.00
ICFL	N4	24-Aug-2020	940.00	964.00	964.00	957.00	957.00	957.00	962.97	34	0.33	2	29	85.29
ICFL	N6	24-Aug-2020	990.00	990.00	990.00	937.00	989.99	989.99	946.36	113	1.07	7	112	99.12
ICFL	N8	24-Aug-2020	871.00	901.00	901.00	900.10	900.10	900.10	900.93	12	0.11	2	12	100.00
ICFL	NF	24-Aug-2020	940.00	941.00	941.00	935.00	935.00	935.00	936.13	31	0.29	3	31	100.00
ICFL	NG	24-Aug-2020	945.00	945.00	945.00	945.00	945.00	945.00	945.00	5	0.05	1	5	100.00
ICICI500	EQ	24-Aug-2020	153.97	156.28	156.28	153.20	154.56	155.31	155.08	1431	2.22	139	1139	79.59
ICICIALPLV	EQ	24-Aug-2020	119.87	119.88	120.64	119.50	120.00	120.21	119.86	1285	1.54	50	1256	97.74
ICICIB22	EQ	24-Aug-2020	27.57	28.09	28.09	27.21	27.55	27.44	27.50	226654	62.32	9442	159925	70.56
ICICIBANK	EQ	24-Aug-2020	371.15	374.85	381.20	373.85	379.80	380.35	378.04	32907517	124404.57	248376	13172671	40.03
ICICIBANKN	EQ	24-Aug-2020	221.13	241.00	241.00	221.12	226.89	225.97	226.09	87603	198.06	813	12107	13.82
ICICIBANKP	EQ	24-Aug-2020	120.57	121.00	123.60	120.07	123.35	123.37	122.68	38165	46.82	514	28428	74.49
ICICIGI	EQ	24-Aug-2020	1291.45	1291.50	1302.90	1260.00	1275.90	1275.15	1282.12	1005356	12889.87	55600	562620	55.96
ICICIGOLD	EQ	24-Aug-2020	46.82	47.49	47.49	46.50	46.51	46.61	46.71	1401028	654.44	9312	1251756	89.35
ICICILIQ	EQ	24-Aug-2020	999.99	1005.00	1005.00	999.05	1000.00	1000.00	999.99	12839	128.39	57	10182	79.31
ICICILOVOL	EQ	24-Aug-2020	96.72	97.97	98.10	88.00	96.60	96.20	96.63	148195	143.20	358	137376	92.70
ICICIM150	EQ	24-Aug-2020	65.52	66.00	66.20	65.55	65.70	65.79	65.60	311216	204.17	43	307562	98.83
ICICIMCAP	EQ	24-Aug-2020	64.31	70.10	70.10	64.41	64.78	64.60	64.80	8199	5.31	135	5011	61.12
ICICINF100	EQ	24-Aug-2020	124.71	124.71	125.50	124.12	124.41	125.26	124.78	2413	3.01	200	1837	76.13
ICICINIFTY	EQ	24-Aug-2020	120.25	137.60	137.60	109.40	121.11	121.23	121.28	87166	105.72	7562	53815	61.74
ICICINV20	EQ	24-Aug-2020	58.77	59.00	62.00	58.00	58.40	58.48	58.68	10763	6.32	458	5169	48.03
ICICINXT50	EQ	24-Aug-2020	28.03	28.03	28.97	27.97	28.00	28.05	28.11	9585	2.69	177	5769	60.19
ICICIPRULI	EQ	24-Aug-2020	447.50	448.80	455.95	442.35	443.80	443.60	448.15	1524566	6832.35	31770	426816	28.00
ICICISENSX	EQ	24-Aug-2020	412.41	412.41	416.50	412.41	416.02	416.02	415.66	1247	5.18	66	1088	87.25
ICICITECH	EQ	24-Aug-2020	181.61	182.00	182.00	178.70	180.00	180.00	180.42	986	1.78	35	608	61.66
ICIL	EQ	24-Aug-2020	75.25	76.00	80.15	76.00	77.10	77.55	78.13	332779	260.01	3630	247722	74.44
ICRA	EQ	24-Aug-2020	2656.75	2790.00	3002.10	2733.00	2740.00	2756.70	2844.27	13897	395.27	2874	4489	32.30
IDBI	EQ	24-Aug-2020	43.30	44.75	45.20	41.75	42.25	42.20	43.22	6393019	2763.33	20335	3337680	52.21
IDBIGOLD	EQ	24-Aug-2020	4913.10	4916.15	4920.00	4788.70	4865.00	4865.00	4891.17	762	37.27	80	721	94.62
IDEA	EQ	24-Aug-2020	8.50	8.65	9.25	8.40	9.15	9.10	9.00	532091682	47872.23	150744	181931314	34.19
IDFC	EQ	24-Aug-2020	28.85	29.00	29.70	28.90	28.95	29.05	29.18	7098064	2071.40	15455	3049464	42.96
IDFCFIRSTB	EQ	24-Aug-2020	30.90	31.20	32.95	31.00	32.35	32.15	32.03	62009384	19860.91	79275	15565737	25.10
IDFCFIRSTB	N1	24-Aug-2020	5225.01	5236.01	5290.00	5236.01	5290.00	5290.00	5269.12	9	0.47	4	7	77.78
IDFCFIRSTB	N2	24-Aug-2020	10545.00	10540.00	10565.00	10540.00	10565.00	10565.00	10551.81	21	2.22	8	21	100.00
IDFCFIRSTB	N4	24-Aug-2020	10075.00	9901.00	10075.00	9901.00	10075.00	10075.00	10017.00	12	1.20	5	10	83.33
IDFCFIRSTB	N5	24-Aug-2020	5124.00	5124.00	5124.00	5124.00	5124.00	5124.00	5124.00	4	0.20	1	4	100.00
IDFCFIRSTB	N6	24-Aug-2020	10275.00	10275.00	10275.00	10200.00	10200.00	10200.00	10215.00	5	0.51	2	5	100.00
IDFCFIRSTB	N8	24-Aug-2020	10425.00	10425.00	10425.00	10425.00	10425.00	10425.00	10425.00	2	0.21	1	2	100.00
IDFCFIRSTB	N9	24-Aug-2020	5300.00	5201.06	5245.00	5201.06	5245.00	5245.00	5215.84	11	0.57	5	8	72.73
IDFCFIRSTB	NA	24-Aug-2020	10499.00	10499.00	10525.00	10465.11	10525.00	10525.00	10498.01	22	2.31	10	15	68.18
IDFCFIRSTB	NB	24-Aug-2020	5175.00	5165.00	5165.00	5165.00	5165.00	5165.00	5165.00	4	0.21	1	4	100.00
IDFCFIRSTB	NC	24-Aug-2020	10050.00	10050.00	10050.10	10011.00	10011.00	10011.00	10040.28	16	1.61	5	16	100.00
IDFNIFTYET	EQ	24-Aug-2020	117.95	117.90	117.90	114.10	117.89	116.10	115.50	296	0.34	12	210	70.95
IEX	EQ	24-Aug-2020	188.70	188.40	193.00	188.00	190.50	191.30	190.39	1108300	2110.09	11410	751776	67.83
IFBAGRO	EQ	24-Aug-2020	310.80	314.00	329.30	309.00	318.00	317.35	319.59	32924	105.22	1019	15975	48.52
IFBIND	EQ	24-Aug-2020	440.20	447.50	454.15	440.00	448.80	449.60	446.01	284007	1266.70	4500	225744	79.49
IFCI	EQ	24-Aug-2020	7.35	7.45	7.55	7.25	7.35	7.35	7.38	2512844	185.47	45055	1316230	52.38
IFCI	NH	24-Aug-2020	1085.00	1089.00	1090.00	1085.00	1090.00	1090.00	1086.13	551	5.98	23	551	100.00
IFCI	NL	24-Aug-2020	1042.15	1048.99	1048.99	1040.50	1045.00	1044.98	1041.84	286	2.98	9	282	98.60
IFGLEXPOR	EQ	24-Aug-2020	154.50	162.50	185.40	159.00	185.40	185.40	181.10	174396	315.84	2132	55268	31.69
IGARASHI	EQ	24-Aug-2020	307.10	309.00	316.00	304.00	304.20	305.05	308.97	94410	291.70	2744	45081	47.75
IGL	EQ	24-Aug-2020	416.10	419.00	423.00	415.60	418.90	417.75	419.58	2991769	12552.90	62738	934676	31.24
IGPL	EQ	24-Aug-2020	257.75	258.00	263.80	248.20	252.00	252.80	254.42	133640	340.01	4602	71194	53.27
IIFCL	N2	24-Aug-2020	1260.00	1259.99	1259.99	1256.99	1256.99	1256.99	1257.28	2072	26.05	32	1972	95.17
IIFL	EQ	24-Aug-2020	76.15	76.70	80.65	75.40	78.80	78.95	78.69	1476232	1161.68	11865	575060	38.95
IIFL	N3	24-Aug-2020	1160.00	1102.00	1160.00	1102.00	1153.90	1153.90	1130.34	67	0.76	4	36	53.73
IIFL	N4	24-Aug-2020	1014.61	1006.00	1014.99	1004.10	1014.99	1011.37	1009.99	998	10.08	13	998	100.00
IIFL	N5	24-Aug-2020	1073.15	1074.00	1074.00	1074.00	1074.00	1074.00	1074.00	500	5.37	8	500	100.00
IIFL	N6	24-Aug-2020	980.00	980.00	985.00	980.00	985.00	980.22	980.07	72	0.71	5	71	98.61
IIFL	N8	24-Aug-2020	1102.85	1098.65	1103.00	1098.50	1103.00	1098.76	1098.73	1360	14.94	10	1360	100.00
IIFL	N9	24-Aug-2020	1019.80	1020.60	1020.60	1020.00	1020.00	1020.00	1020.46	650	6.63	4	650	100.00
IIFL	NC	24-Aug-2020	1000.00	990.00	1000.00	985.05	1000.00	1000.00	991.68	15	0.15	3	15	100.00
IIFLSEC	EQ	24-Aug-2020	43.35	43.35	46.65	43.00	45.90	46.20	45.33	2070919	938.66	6268	1136215	54.87
IIFLWAM	EQ	24-Aug-2020	1119.05	1150.00	1150.00	1119.05	1132.55	1133.05	1135.31	27570	313.01	2186	17879	64.85
IITL	EQ	24-Aug-2020	67.80	66.00	70.10	64.80	65.00	65.15	67.15	6075	4.08	91	4031	66.35
IL&FSENGG	BZ	24-Aug-2020	4.30	4.50	4.50	4.15	4.35	4.35	4.23	30597	1.29	43	-	-
IL&FSTRANS	BZ	24-Aug-2020	1.50	1.55	1.55	1.45	1.50	1.45	1.48	100056	1.48	91	-	-
IMAGICAA	EQ	24-Aug-2020	5.20	5.35	5.35	4.95	4.95	4.95	5.01	118611	5.94	237	87958	74.16
IMFA	EQ	24-Aug-2020	244.40	248.00	253.00	238.05	241.15	244.00	245.70	85733	210.65	4356	49196	57.38
IMPAL	EQ	24-Aug-2020	555.60	565.30	565.30	525.50	562.90	563.40	547.71	4705	25.77	384	2519	53.54
IMPEXFERRO	BE	24-Aug-2020	0.80	0.80	0.80	0.80	0.80	0.80	0.80	700	0.01	2	-	-
INDBANK	EQ	24-Aug-2020	15.25	16.00	16.00	14.50	14.50	14.50	15.22	1202425	182.97	2586	651003	54.14
INDHOTEL	EQ	24-Aug-2020	100.85	102.35	106.00	101.20	105.30	104.50	104.27	12277119	12801.29	40590	5475789	44.60
INDIACEM	EQ	24-Aug-2020	117.85	118.50	122.70	118.20	119.40	120.10	120.81	3463749	4184.61	19618	1552716	44.83
INDIAGLYCO	EQ	24-Aug-2020	290.95	292.00	297.15	287.20	295.00	295.70	292.81	223311	653.88	5143	68034	30.47
INDIAMART	EQ	24-Aug-2020	3234.55	3314.95	3687.60	3300.00	3600.00	3520.80	3423.46	301034	10305.79	38521	127397	42.32
INDIANB	EQ	24-Aug-2020	64.35	64.90	67.50	64.75	65.85	65.85	66.40	4600441	3054.59	19966	1481496	32.20
INDIANCARD	EQ	24-Aug-2020	116.90	120.00	133.70	115.00	115.00	116.65	122.93	55292	67.97	1491	22031	39.84
INDIANHUME	EQ	24-Aug-2020	195.35	202.00	207.60	194.70	196.00	196.40	202.16	564155	1140.51	9405	234269	41.53
INDIGO	EQ	24-Aug-2020	1173.45	1184.00	1192.95	1146.30	1160.00	1157.65	1163.72	2006007	23344.33	60026	258657	12.89
INDIGRID	IV	24-Aug-2020	100.81	100.94	100.95	100.80	100.88	100.86	100.90	556227	561.25	129	551124	99.08
INDLMETER	EQ	24-Aug-2020	16.10	16.85	16.90	15.30	16.90	16.90	16.71	7905	1.32	25	7655	96.84
INDNIPPON	EQ	24-Aug-2020	371.05	376.00	378.80	359.10	364.45	364.55	365.53	45906	167.80	2276	29063	63.31
INDOCO	EQ	24-Aug-2020	247.50	249.85	250.85	246.35	248.50	248.30	248.34	89267	221.68	2568	54681	61.26
INDORAMA	EQ	24-Aug-2020	20.25	20.25	20.25	19.25	19.50	19.40	19.37	58271	11.29	237	46137	79.18
INDOSOLAR	BZ	24-Aug-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.35	164241	2.21	75	-	-
INDOSTAR	EQ	24-Aug-2020	255.10	255.15	262.00	254.30	259.00	259.25	259.09	5636	14.60	526	4225	74.96
INDOTECH	EQ	24-Aug-2020	100.60	101.30	107.90	101.00	104.05	103.70	104.71	23063	24.15	711	11359	49.25
INDOTHAI	EQ	24-Aug-2020	18.35	18.70	18.70	17.55	18.50	18.50	18.27	4127	0.75	60	3676	89.07
INDOWIND	EQ	24-Aug-2020	3.35	3.30	3.50	3.25	3.50	3.35	3.36	46711	1.57	141	28533	61.08
INDRAMEDCO	EQ	24-Aug-2020	59.85	60.40	61.40	55.60	57.50	57.45	58.47	587575	343.57	4345	344371	58.61
INDSWFTLAB	EQ	24-Aug-2020	38.30	39.85	40.15	38.50	39.00	38.95	39.43	56838	22.41	358	32723	57.57
INDSWFTLTD	EQ	24-Aug-2020	3.45	3.50	3.60	3.30	3.35	3.35	3.47	35339	1.23	60	28627	81.01
INDTERRAIN	EQ	24-Aug-2020	32.70	32.95	33.05	32.25	32.45	32.40	32.65	207016	67.58	1260	128610	62.13
INDUSINDBK	EQ	24-Aug-2020	513.55	518.00	535.45	516.00	530.65	529.15	526.89	14887691	78441.05	151852	3990271	26.80
INEOSSTYRO	EQ	24-Aug-2020	538.75	538.90	554.95	536.00	548.00	547.50	547.51	31072	170.12	1288	25456	81.93
INFIBEAM	EQ	24-Aug-2020	73.60	74.40	76.85	73.65	76.20	76.40	75.99	1400631	1064.29	8234	1209939	86.39
INFOBEAN	EQ	24-Aug-2020	114.95	116.95	119.85	115.00	116.30	115.80	116.46	33588	39.12	799	21342	63.54
INFOMEDIA	BE	24-Aug-2020	3.75	3.60	3.60	3.60	3.60	3.60	3.60	480	0.02	3	-	-
INFRABEES	EQ	24-Aug-2020	336.38	332.00	339.50	327.13	331.00	331.00	331.72	6465	21.45	77	3655	56.54
INFRATEL	EQ	24-Aug-2020	199.50	200.00	201.30	193.20	199.30	199.50	196.66	6643683	13065.36	49750	1395356	21.00
INFY	EQ	24-Aug-2020	948.80	947.00	952.00	939.20	948.55	947.40	946.24	5798579	54868.19	153799	2986383	51.50
INGERRAND	EQ	24-Aug-2020	642.50	648.00	667.35	645.00	649.00	648.25	654.94	99547	651.97	4680	54436	54.68
INNOVANA	SM	24-Aug-2020	117.15	123.00	123.00	123.00	123.00	123.00	123.00	7000	8.61	7	7000	100.00
INNOVATIVE	SM	24-Aug-2020	7.10	6.95	7.40	6.95	7.40	7.35	7.23	9000	0.65	3	9000	100.00
INOXLEISUR	EQ	24-Aug-2020	303.60	308.50	310.10	297.00	300.65	300.30	302.69	888046	2687.99	20766	343274	38.65
INOXWIND	EQ	24-Aug-2020	42.80	42.75	44.10	42.20	42.65	42.65	43.10	93638	40.36	1049	63209	67.50
INSECTICID	EQ	24-Aug-2020	514.00	519.80	557.90	519.00	534.00	530.45	540.36	321307	1736.21	13135	116796	36.35
INSPIRISYS	EQ	24-Aug-2020	28.60	29.20	31.45	29.00	31.45	31.45	30.70	24088	7.39	172	22554	93.63
INTEGRA	BE	24-Aug-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	1654	0.05	5	-	-
INTELLECT	EQ	24-Aug-2020	187.20	185.70	189.75	185.70	189.70	188.65	188.00	88616	166.60	1146	59551	67.20
INTENTECH	EQ	24-Aug-2020	50.10	47.65	47.65	47.60	47.60	47.60	47.60	6024	2.87	45	6024	100.00
INVENTURE	EQ	24-Aug-2020	18.50	18.70	19.10	18.30	19.10	19.00	18.67	36644	6.84	751	24054	65.64
IOB	EQ	24-Aug-2020	11.70	11.70	11.75	11.10	11.20	11.15	11.27	6776618	763.44	7058	3571273	52.70
IOC	EQ	24-Aug-2020	88.85	88.95	89.40	88.10	88.35	88.35	88.61	9740352	8630.93	32690	2673587	27.45
IOLCP	EQ	24-Aug-2020	817.25	824.45	834.65	818.00	822.05	821.70	825.34	804367	6638.76	22849	258236	32.10
IPCALAB	EQ	24-Aug-2020	2004.65	2001.05	2024.00	1990.10	2012.00	2010.95	2008.63	235359	4727.49	27096	117646	49.99
IRB	EQ	24-Aug-2020	127.60	127.95	128.70	123.30	123.95	124.70	125.01	1773606	2217.17	11180	974110	54.92
IRBINVIT	IV	24-Aug-2020	39.42	38.51	38.51	37.95	38.00	37.98	38.08	417500	158.99	150	370000	88.62
IRCON	EQ	24-Aug-2020	95.25	96.00	97.25	95.05	96.35	95.95	96.22	1913834	1841.49	43251	921599	48.15
IRCTC	EQ	24-Aug-2020	1341.80	1342.00	1350.00	1335.30	1338.45	1338.10	1341.03	349571	4687.84	30704	151641	43.38
IRFC	N1	24-Aug-2020	1125.00	1125.00	1125.00	1120.60	1120.60	1120.60	1122.90	21	0.24	3	11	52.38
IRFC	N2	24-Aug-2020	1270.00	1278.60	1289.00	1278.60	1289.00	1289.00	1280.55	3744	47.94	19	3510	93.75
IRFC	N3	24-Aug-2020	1134.00	1114.00	1117.50	1114.00	1117.50	1117.50	1115.75	116	1.29	2	58	50.00
IRFC	N7	24-Aug-2020	1225.96	1235.00	1235.00	1228.01	1230.00	1230.00	1229.03	154	1.89	9	140	90.91
IRFC	N9	24-Aug-2020	1189.00	1190.00	1190.00	1185.00	1190.00	1190.00	1186.18	131	1.55	3	130	99.24
IRFC	NA	24-Aug-2020	1311.25	1315.00	1327.90	1314.00	1327.90	1327.90	1315.76	136	1.79	4	136	100.00
IRFC	NE	24-Aug-2020	1330.03	1343.90	1343.90	1281.00	1323.00	1319.92	1310.12	3351	43.90	34	2079	62.04
IRFC	NI	24-Aug-2020	1189.99	1170.20	1170.20	1170.20	1170.20	1170.20	1170.20	1	0.01	1	1	100.00
IRFC	NJ	24-Aug-2020	1294.84	1280.00	1286.00	1280.00	1285.01	1285.01	1282.84	807	10.35	6	807	100.00
IRFC	NL	24-Aug-2020	1161.27	1393.00	1393.00	1393.00	1393.00	1393.00	1393.00	35	0.49	1	35	100.00
IRFC	NM	24-Aug-2020	1255.00	1257.70	1257.70	1257.65	1257.65	1257.65	1257.68	4	0.05	2	2	50.00
IRFC	NN	24-Aug-2020	1181.00	1168.00	1190.00	1166.00	1190.00	1190.00	1182.13	150	1.77	3	150	100.00
IRFC	NO	24-Aug-2020	1307.00	1300.00	1301.00	1300.00	1300.00	1300.00	1300.25	400	5.20	24	400	100.00
IRISDOREME	SM	24-Aug-2020	115.00	110.00	110.00	110.00	110.00	110.00	110.00	19200	21.12	6	19200	100.00
ISEC	EQ	24-Aug-2020	468.25	472.00	487.80	470.25	487.00	485.50	482.83	1197441	5781.64	24347	672104	56.13
ISFT	EQ	24-Aug-2020	76.50	77.00	80.30	77.00	80.30	80.30	80.21	1645	1.32	28	1645	100.00
ISMTLTD	EQ	24-Aug-2020	5.60	5.85	5.85	5.85	5.85	5.85	5.85	36758	2.15	36	36758	100.00
ITC	EQ	24-Aug-2020	196.80	197.25	199.00	196.35	197.50	196.70	197.34	14737758	29083.12	87280	6657967	45.18
ITDC	EQ	24-Aug-2020	248.30	254.00	254.45	240.40	242.45	243.25	248.96	47208	117.53	1571	28185	59.70
ITDCEM	EQ	24-Aug-2020	52.30	55.65	56.00	52.25	52.60	52.85	54.02	1955923	1056.56	10920	1025815	52.45
ITI	EQ	24-Aug-2020	140.45	141.05	143.80	138.45	141.20	140.85	141.44	1851275	2618.46	15327	394172	21.29
IVC	BE	24-Aug-2020	4.05	4.15	4.15	4.00	4.10	4.00	4.03	107484	4.33	144	-	-
IVP	EQ	24-Aug-2020	50.25	49.80	50.50	47.75	50.30	50.20	49.20	4057	2.00	136	3024	74.54
IVZINGOLD	EQ	24-Aug-2020	4746.00	4800.00	4800.00	4727.05	4799.95	4799.95	4782.58	231	11.05	42	223	96.54
IZMO	EQ	24-Aug-2020	33.60	33.65	35.00	32.00	33.15	32.60	33.47	40010	13.39	303	24411	61.01
J&KBANK	EQ	24-Aug-2020	18.25	18.55	18.70	17.50	17.95	17.95	18.03	3182864	573.87	4750	2004967	62.99
JAGRAN	EQ	24-Aug-2020	41.90	42.10	42.25	41.15	41.70	41.70	41.72	743189	310.05	2624	572403	77.02
JAGSNPHARM	EQ	24-Aug-2020	41.40	42.00	45.00	42.00	43.15	43.20	43.73	308516	134.90	2111	202601	65.67
JAIBALAJI	EQ	24-Aug-2020	20.85	20.55	21.20	20.25	20.30	20.60	20.62	9101	1.88	39	8244	90.58
JAICORPLTD	EQ	24-Aug-2020	99.95	100.05	101.65	97.15	97.65	97.75	99.49	2094643	2083.88	10456	568568	27.14
JAIHINDPRO	BZ	24-Aug-2020	1.45	1.45	1.45	1.40	1.40	1.40	1.43	1591	0.02	5	-	-
JAINSTUDIO	BE	24-Aug-2020	3.65	3.70	3.70	3.50	3.50	3.50	3.52	13258	0.47	40	-	-
JAMNAAUTO	EQ	24-Aug-2020	43.80	44.25	44.45	43.00	43.00	43.05	43.48	638918	277.79	3747	419913	65.72
JASH	EQ	24-Aug-2020	166.00	168.75	168.80	160.00	161.55	162.40	160.63	11793	18.94	130	10737	91.05
JAYAGROGN	EQ	24-Aug-2020	98.75	99.10	103.65	99.10	103.65	103.65	103.43	28174	29.14	212	27538	97.74
JAYBARMARU	EQ	24-Aug-2020	221.80	223.80	229.20	219.65	223.30	223.75	224.08	34840	78.07	1625	15807	45.37
JAYNECOIND	EQ	24-Aug-2020	3.00	3.00	3.10	2.90	3.00	3.00	2.98	30221	0.90	62	28164	93.19
JAYSREETEA	EQ	24-Aug-2020	64.05	67.00	70.00	66.50	69.50	68.70	68.90	636669	438.64	5475	425473	66.83
JBCHEPHARM	EQ	24-Aug-2020	784.10	790.00	820.00	786.00	816.00	810.65	810.14	398563	3228.93	17387	148869	37.35
JBFIND	EQ	24-Aug-2020	9.45	9.00	9.90	9.00	9.90	9.90	9.77	127731	12.48	1174	103373	80.93
JBMA	EQ	24-Aug-2020	228.15	228.00	235.00	225.65	234.40	233.00	230.73	46438	107.15	1952	26214	56.45
JCHAC	EQ	24-Aug-2020	2112.70	2145.00	2173.95	2120.00	2136.55	2141.90	2147.24	10451	224.41	1681	4976	47.61
JETAIRWAYS	BZ	24-Aug-2020	29.45	29.50	29.55	28.75	29.30	29.25	29.03	52387	15.21	589	-	-
JHS	EQ	24-Aug-2020	14.75	15.00	15.45	14.45	15.45	15.45	15.34	126890	19.47	514	105565	83.19
JINDALPHOT	EQ	24-Aug-2020	13.85	13.90	14.25	13.85	13.85	13.85	13.96	6300	0.88	57	5750	91.27
JINDALPOLY	EQ	24-Aug-2020	482.10	487.35	520.00	486.50	507.00	504.40	505.25	317686	1605.11	10003	148037	46.60
JINDALSAW	EQ	24-Aug-2020	67.85	68.00	69.25	66.60	67.85	67.85	68.32	1454685	993.79	8079	615885	42.34
JINDALSTEL	EQ	24-Aug-2020	223.60	226.45	230.65	223.60	224.90	225.80	226.34	14009011	31707.59	69769	4057282	28.96
JINDRILL	EQ	24-Aug-2020	79.95	79.00	79.80	76.50	77.80	77.35	77.83	43297	33.70	770	31460	72.66
JINDWORLD	EQ	24-Aug-2020	49.45	50.45	51.90	49.60	51.20	50.80	50.86	21710	11.04	266	11234	51.75
JISLDVREQS	EQ	24-Aug-2020	12.60	12.95	12.95	12.05	12.25	12.25	12.34	104713	12.93	355	80537	76.91
JISLJALEQS	EQ	24-Aug-2020	12.70	12.80	13.05	12.20	12.50	12.50	12.50	2399561	299.99	3500	1489992	62.09
JITFINFRA	BE	24-Aug-2020	7.40	7.55	7.55	7.15	7.35	7.35	7.49	5430	0.41	39	-	-
JIYAECO	EQ	24-Aug-2020	11.70	11.70	12.25	11.15	12.25	12.25	12.06	692456	83.54	996	544559	78.64
JKCEMENT	EQ	24-Aug-2020	1523.05	1523.55	1540.00	1493.00	1499.50	1499.80	1504.75	45522	684.99	5469	31415	69.01
JKIL	EQ	24-Aug-2020	114.05	115.40	118.95	114.45	116.90	117.10	117.40	564249	662.42	6066	269022	47.68
JKLAKSHMI	EQ	24-Aug-2020	282.00	286.55	286.95	280.00	282.75	281.00	283.44	308320	873.90	6845	190021	61.63
JKPAPER	EQ	24-Aug-2020	101.00	101.90	102.80	99.00	99.55	99.20	100.75	1222393	1231.52	8411	645381	52.80
JKTYRE	EQ	24-Aug-2020	61.15	61.85	61.90	59.80	60.10	60.05	60.48	1993953	1206.04	8318	1038952	52.11
JMA	EQ	24-Aug-2020	26.95	26.05	28.80	26.05	27.90	27.90	27.82	14512	4.04	166	11184	77.07
JMCPROJECT	EQ	24-Aug-2020	56.25	56.50	57.40	54.15	54.25	54.25	55.15	164205	90.57	1639	106777	65.03
JMFINANCIL	EQ	24-Aug-2020	81.40	82.00	83.20	81.70	82.60	82.65	82.42	681629	561.80	8592	391167	57.39
JMTAUTOLTD	EQ	24-Aug-2020	3.30	3.45	3.45	3.30	3.40	3.40	3.37	434698	14.67	838	321623	73.99
JOCIL	EQ	24-Aug-2020	201.85	206.00	215.00	198.00	208.30	208.05	210.01	154034	323.49	3317	60025	38.97
JPASSOCIAT	EQ	24-Aug-2020	4.05	4.00	4.20	3.85	4.05	4.10	4.02	11523535	462.93	13077	6239142	54.14
JPINFRATEC	EQ	24-Aug-2020	1.40	1.45	1.45	1.35	1.40	1.35	1.37	2106250	28.95	667	1498637	71.15
JPOLYINVST	EQ	24-Aug-2020	17.30	17.35	18.15	17.35	18.10	18.10	18.11	1195	0.22	24	1145	95.82
JPPOWER	EQ	24-Aug-2020	2.85	2.90	2.95	2.75	2.95	2.95	2.86	12869679	367.44	4125	6022174	46.79
JSL	EQ	24-Aug-2020	51.15	52.45	52.60	50.05	50.90	50.50	51.26	1263390	647.64	6485	604654	47.86
JSLHISAR	EQ	24-Aug-2020	105.20	107.80	108.80	100.50	100.90	100.85	102.63	806394	827.60	7339	475712	58.99
JSWENERGY	EQ	24-Aug-2020	57.80	58.30	58.75	56.65	57.00	56.90	57.34	1398691	802.03	8685	815039	58.27
JSWHL	EQ	24-Aug-2020	2390.35	2460.35	2499.00	2350.00	2451.15	2445.30	2435.77	1186	28.89	340	834	70.32
JSWSTEEL	EQ	24-Aug-2020	281.90	284.15	287.25	282.60	285.25	285.75	285.07	9488675	27049.21	63064	2536523	26.73
JTEKTINDIA	EQ	24-Aug-2020	77.25	77.50	81.90	76.60	80.35	80.45	80.15	680240	545.21	6430	295689	43.47
JUBILANT	EQ	24-Aug-2020	828.05	833.00	857.00	833.00	850.00	848.20	847.38	775581	6572.12	25382	324714	41.87
JUBLFOOD	EQ	24-Aug-2020	1978.05	1978.05	2137.65	1975.05	2124.25	2123.80	2085.30	3884752	81008.75	134679	278104	7.16
JUBLINDS	EQ	24-Aug-2020	166.25	166.45	169.50	163.00	165.10	165.40	166.90	37905	63.27	894	25406	67.03
JUMPNET	EQ	24-Aug-2020	97.55	97.00	99.65	95.40	97.35	97.50	97.77	2801373	2738.79	15563	1367250	48.81
JUNIORBEES	EQ	24-Aug-2020	289.47	332.90	332.90	272.10	289.00	289.23	289.88	68803	199.44	2943	41223	59.91
JUSTDIAL	EQ	24-Aug-2020	393.35	390.25	397.15	382.55	384.50	384.25	387.50	857607	3323.26	12732	334736	39.03
JVLAGRO	BZ	24-Aug-2020	0.85	0.90	0.90	0.80	0.80	0.80	0.85	190239	1.61	84	-	-
JYOTHYLAB	EQ	24-Aug-2020	151.85	152.00	152.90	146.25	147.90	147.65	149.47	398483	595.61	5385	216625	54.36
JYOTISTRUC	BZ	24-Aug-2020	2.10	2.10	2.20	2.00	2.00	2.00	2.13	50328	1.07	47	-	-
KABRAEXTRU	EQ	24-Aug-2020	77.80	79.80	81.80	76.50	78.50	78.55	79.59	84433	67.20	1104	53839	63.77
KAJARIACER	EQ	24-Aug-2020	457.40	456.15	489.30	456.15	480.00	478.00	478.00	1453370	6947.04	17019	948148	65.24
KAKATCEM	EQ	24-Aug-2020	164.50	166.90	170.00	163.70	166.50	167.10	166.67	33499	55.83	569	22373	66.79
KALPATPOWR	EQ	24-Aug-2020	273.75	273.75	277.50	264.10	273.50	273.75	273.78	969916	2655.39	8528	751179	77.45
KALYANIFRG	BE	24-Aug-2020	153.55	161.00	161.00	152.00	159.00	159.00	158.59	1685	2.67	42	-	-
KAMATHOTEL	EQ	24-Aug-2020	35.25	35.75	36.50	35.00	35.30	35.20	35.74	268588	96.00	2005	122271	45.52
KAMDHENU	EQ	24-Aug-2020	79.35	82.60	83.30	80.00	83.30	83.30	82.76	39650	32.82	318	36538	92.15
KANANIIND	EQ	24-Aug-2020	3.95	4.10	4.10	3.85	3.90	3.90	3.94	2173	0.09	25	1972	90.75
KANORICHEM	EQ	24-Aug-2020	42.85	43.70	43.70	41.30	42.30	42.05	42.04	43273	18.19	477	23989	55.44
KANSAINER	EQ	24-Aug-2020	475.90	477.00	480.00	467.65	472.00	472.25	470.63	168608	793.52	4339	123024	72.96
KAPSTON	EQ	24-Aug-2020	89.60	88.00	89.20	85.20	88.00	87.15	87.04	2943	2.56	78	1113	37.82
KARDA	BE	24-Aug-2020	93.20	90.00	95.00	90.00	92.55	93.20	92.83	118676	110.17	270	-	-
KARMAENG	EQ	24-Aug-2020	11.45	11.95	12.00	11.45	11.85	11.85	11.86	652	0.08	15	650	99.69
KARURVYSYA	EQ	24-Aug-2020	36.30	36.30	36.65	35.70	35.85	35.90	36.10	1380389	498.37	6622	846297	61.31
KAUSHALYA	BE	24-Aug-2020	1.90	1.95	1.95	1.95	1.95	1.95	1.95	18512	0.36	31	-	-
KAYA	EQ	24-Aug-2020	233.00	235.00	244.65	232.80	244.65	244.65	241.68	72952	176.31	1590	51539	70.65
KCP	EQ	24-Aug-2020	65.85	66.10	68.65	65.00	67.20	67.25	66.97	543627	364.06	2636	278149	51.17
KCPSUGIND	EQ	24-Aug-2020	15.95	16.10	16.50	15.85	16.15	16.25	16.23	487895	79.20	1409	296320	60.73
KDDL	EQ	24-Aug-2020	156.25	160.90	163.65	157.15	159.40	159.05	160.59	4586	7.36	124	3268	71.26
KEC	EQ	24-Aug-2020	318.85	321.50	324.50	320.05	322.45	322.05	322.40	381667	1230.50	9843	229920	60.24
KECL	EQ	24-Aug-2020	12.50	12.50	12.80	12.30	12.50	12.50	12.57	47024	5.91	246	36152	76.88
KEERTI	SM	24-Aug-2020	26.40	27.40	27.60	27.40	27.60	27.60	27.50	18600	5.12	3	0	0.00
KEI	EQ	24-Aug-2020	398.70	405.00	405.00	395.50	398.00	397.25	401.00	151371	607.00	4224	89403	59.06
KELLTONTEC	EQ	24-Aug-2020	23.45	24.60	24.60	24.60	24.60	24.60	24.60	41294	10.16	91	41294	100.00
KENNAMET	EQ	24-Aug-2020	846.95	850.00	859.00	821.20	821.30	829.10	839.12	12348	103.61	926	7903	64.00
KERNEX	BE	24-Aug-2020	19.50	19.30	20.45	19.25	19.50	19.75	19.55	3433	0.67	32	-	-
KESORAMIND	EQ	24-Aug-2020	40.95	41.10	45.05	41.05	43.90	43.60	43.59	829582	361.61	5081	440869	53.14
KEYFINSERV	EQ	24-Aug-2020	39.10	39.20	43.00	36.90	40.50	40.95	41.44	16463	6.82	176	4377	26.59
KGL	BZ	24-Aug-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	1126535	4.50	140	-	-
KHADIM	EQ	24-Aug-2020	126.25	127.25	127.70	123.70	124.50	124.10	125.26	77468	97.04	1708	54299	70.09
KHANDSE	EQ	24-Aug-2020	9.75	9.75	10.40	8.85	9.60	9.65	9.63	6148	0.59	65	3823	62.18
KHFM	SM	24-Aug-2020	24.05	26.35	26.35	26.35	26.35	26.35	26.35	3000	0.79	1	3000	100.00
KICL	EQ	24-Aug-2020	1447.45	1520.00	1520.00	1443.00	1470.75	1480.25	1484.44	749	11.12	169	418	55.81
KILITCH	EQ	24-Aug-2020	98.00	98.00	100.00	97.05	97.50	97.65	98.19	12152	11.93	335	8719	71.75
KINGFA	EQ	24-Aug-2020	494.35	500.50	508.85	485.00	489.90	486.80	493.06	14403	71.02	964	8983	62.37
KIOCL	EQ	24-Aug-2020	152.35	152.50	158.90	144.75	147.20	146.95	149.79	156148	233.90	3466	93080	59.61
KIRIINDUS	EQ	24-Aug-2020	490.65	496.80	543.35	496.80	530.10	531.50	529.07	692177	3662.11	17248	217199	31.38
KIRLFER	EQ	24-Aug-2020	93.10	93.05	94.75	90.30	92.50	92.50	92.08	107093	98.61	2855	79440	74.18
KIRLOSBROS	EQ	24-Aug-2020	133.00	132.05	134.50	128.85	129.20	129.50	130.89	100065	130.98	2485	68022	67.98
KIRLOSENG	EQ	24-Aug-2020	110.05	112.00	114.70	112.00	112.70	112.80	113.71	243878	277.32	2662	170010	69.71
KIRLOSIND	EQ	24-Aug-2020	669.70	669.70	699.00	661.95	662.00	665.55	680.37	8982	61.11	764	6059	67.46
KITEX	EQ	24-Aug-2020	109.55	114.15	114.95	107.45	108.20	108.55	110.79	239054	264.85	2682	144058	60.26
KKCL	EQ	24-Aug-2020	846.75	869.45	869.45	805.60	810.30	813.00	836.74	3714	31.08	587	2469	66.48
KMSUGAR	EQ	24-Aug-2020	13.35	14.25	14.25	13.60	13.90	13.95	14.01	1557461	218.18	2720	1221707	78.44
KNRCON	EQ	24-Aug-2020	260.30	269.95	272.85	262.20	264.85	263.90	267.60	395676	1058.82	8559	189246	47.83
KOHINOOR	BZ	24-Aug-2020	11.20	11.25	11.75	10.75	11.05	11.05	11.32	15613	1.77	82	-	-
KOKUYOCMLN	EQ	24-Aug-2020	62.60	63.80	64.00	59.65	60.50	60.15	61.16	363693	222.45	3195	233398	64.17
KOLTEPATIL	EQ	24-Aug-2020	173.05	175.00	175.00	170.10	172.15	171.50	172.56	115489	199.29	1845	59130	51.20
KOPRAN	EQ	24-Aug-2020	71.75	74.50	74.50	70.55	71.00	70.80	71.58	293226	209.90	2586	177249	60.45
KOTAKBANK	EQ	24-Aug-2020	1339.40	1347.60	1396.50	1342.35	1386.10	1387.25	1383.35	6029279	83406.21	141511	1952811	32.39
KOTAKBKETF	EQ	24-Aug-2020	224.40	223.11	230.45	223.11	229.95	229.99	229.22	126402	289.74	838	89293	70.64
KOTAKGOLD	EQ	24-Aug-2020	459.35	462.00	462.00	455.00	457.60	456.70	457.45	94509	432.33	1232	66820	70.70
KOTAKNIFTY	EQ	24-Aug-2020	118.10	119.08	119.25	118.41	119.00	118.99	118.86	119993	142.62	503	87555	72.97
KOTAKNV20	EQ	24-Aug-2020	59.99	59.99	60.00	58.50	59.89	59.03	59.53	14582	8.68	102	9568	65.62
KOTAKPSUBK	EQ	24-Aug-2020	145.18	150.15	150.15	145.15	148.00	146.84	146.56	5603	8.21	163	2685	47.92
KOTARISUG	EQ	24-Aug-2020	12.85	13.00	15.40	12.80	15.40	15.40	14.24	952006	135.61	1504	691270	72.61
KOTHARIPET	EQ	24-Aug-2020	16.55	16.30	16.90	15.95	16.10	16.20	16.25	47389	7.70	295	41380	87.32
KOTHARIPRO	EQ	24-Aug-2020	64.95	67.90	67.90	64.65	65.60	66.25	66.23	16788	11.12	171	10514	62.63
KPITTECH	EQ	24-Aug-2020	82.35	83.95	85.00	81.95	85.00	83.75	83.06	357803	297.20	3176	243537	68.06
KPRMILL	EQ	24-Aug-2020	543.10	544.00	571.00	544.00	547.20	550.10	559.91	40323	225.77	4257	22435	55.64
KRBL	EQ	24-Aug-2020	293.55	295.00	296.35	288.00	289.10	289.55	292.26	130383	381.06	2492	69916	53.62
KREBSBIO	EQ	24-Aug-2020	86.50	87.75	88.00	85.20	87.75	87.30	86.85	18038	15.67	339	12385	68.66
KRIDHANINF	EQ	24-Aug-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	87401	3.15	121	82401	94.28
KRISHANA	BE	24-Aug-2020	57.50	57.50	57.50	57.00	57.00	57.00	57.07	2844	1.62	9	-	-
KSB	EQ	24-Aug-2020	537.70	540.00	541.00	526.50	530.35	530.55	530.47	36950	196.01	1517	28159	76.21
KSCL	EQ	24-Aug-2020	605.30	608.80	610.40	600.00	601.30	601.15	603.98	152670	922.10	5529	73069	47.86
KSERASERA	BE	24-Aug-2020	0.25	0.30	0.30	0.25	0.30	0.25	0.27	2004323	5.40	456	-	-
KSHITIJPOL	SM	24-Aug-2020	22.00	22.85	22.85	22.85	22.85	22.85	22.85	4000	0.91	1	4000	100.00
KSK	BE	24-Aug-2020	0.50	0.50	0.55	0.45	0.50	0.50	0.47	231809	1.09	97	-	-
KSL	EQ	24-Aug-2020	226.45	226.55	230.50	225.30	226.70	227.55	227.84	53065	120.91	1434	32839	61.88
KTKBANK	EQ	24-Aug-2020	47.05	47.60	49.55	46.40	48.30	48.35	48.29	7795394	3764.43	18524	3287236	42.17
KUANTUM	EQ	24-Aug-2020	52.05	51.40	53.00	51.40	51.75	51.80	51.85	8656	4.49	153	6652	76.85
KWALITY	EQ	24-Aug-2020	3.25	3.25	3.30	3.15	3.15	3.20	3.24	436277	14.12	484	305522	70.03
L&TFH	EQ	24-Aug-2020	67.75	68.00	68.45	67.00	67.30	67.35	67.53	7276260	4913.81	22014	2433330	33.44
L&TFINANCE	N8	24-Aug-2020	1090.00	1088.00	1088.00	1088.00	1088.00	1088.00	1088.00	100	1.09	1	100	100.00
L&TFINANCE	NC	24-Aug-2020	1115.51	1128.00	1128.00	1120.00	1120.00	1120.00	1120.77	260	2.91	5	235	90.38
L&TFINANCE	NE	24-Aug-2020	1067.00	1065.01	1075.00	1065.01	1075.00	1075.00	1073.34	6	0.06	2	6	100.00
L&TFINANCE	NI	24-Aug-2020	1150.00	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	156	1.75	9	156	100.00
L&TFINANCE	NK	24-Aug-2020	1045.00	1046.50	1046.50	1046.10	1046.10	1046.42	1046.43	6	0.06	3	6	100.00
L&TFINANCE	NQ	24-Aug-2020	1118.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	2	0.02	1	2	100.00
L&TFINANCE	NU	24-Aug-2020	1115.00	1120.00	1120.00	1110.00	1110.00	1110.00	1114.64	56	0.62	2	56	100.00
L&TFINANCE	NW	24-Aug-2020	1175.80	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	35	0.38	2	35	100.00
L&TFINANCE	NY	24-Aug-2020	1074.80	1074.80	1084.90	1070.00	1070.00	1070.00	1078.40	100	1.08	9	90	90.00
L&TFINANCE	Y3	24-Aug-2020	1035.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
L&TFINANCE	Y5	24-Aug-2020	1113.90	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	40	0.45	4	40	100.00
L&TFINANCE	Y7	24-Aug-2020	1047.01	1054.99	1078.98	1054.99	1078.98	1078.98	1055.02	1002	10.57	6	1000	99.80
L&TFINANCE	Y9	24-Aug-2020	1117.25	1120.00	1120.00	1120.00	1120.00	1120.00	1120.00	96	1.08	2	96	100.00
L&TINFRA	N1	24-Aug-2020	1058.00	1058.00	1058.00	1055.00	1055.00	1055.00	1057.25	40	0.42	4	30	75.00
L&TINFRA	N2	24-Aug-2020	2053.00	2052.00	2060.95	2052.00	2060.95	2060.95	2059.41	58	1.19	4	58	100.00
L&TINFRA	N3	24-Aug-2020	1045.00	1047.04	1047.09	1047.04	1047.09	1047.09	1047.09	100	1.05	4	100	100.00
L&TINFRA	N4	24-Aug-2020	2005.99	2006.00	2010.00	2005.00	2010.00	2010.00	2006.82	71	1.42	9	71	100.00
L&TINFRA	N5	24-Aug-2020	1035.00	1027.10	1033.98	1027.10	1033.98	1029.99	1027.48	46	0.47	5	44	95.65
L&TINFRA	N6	24-Aug-2020	2110.00	2110.00	2110.00	2107.00	2110.00	2107.51	2108.27	191	4.03	19	191	100.00
LAGNAM	SM	24-Aug-2020	8.80	9.20	9.20	9.20	9.20	9.20	9.20	3000	0.28	1	3000	100.00
LAKPRE	BZ	24-Aug-2020	4.85	4.85	5.05	4.85	4.85	4.85	4.86	1150	0.06	12	-	-
LAKSHVILAS	EQ	24-Aug-2020	21.55	22.50	22.55	21.45	21.50	21.55	21.91	1039133	227.71	2351	717693	69.07
LALPATHLAB	EQ	24-Aug-2020	1844.75	1845.00	1861.60	1840.00	1842.50	1844.95	1849.54	125977	2329.99	13662	87279	69.28
LAMBODHARA	EQ	24-Aug-2020	34.60	34.20	35.40	33.20	34.50	34.15	33.88	34416	11.66	363	20313	59.02
LAOPALA	EQ	24-Aug-2020	201.75	203.60	206.00	200.55	204.70	203.05	203.54	77946	158.65	4094	44159	56.65
LASA	EQ	24-Aug-2020	60.10	60.95	62.95	57.70	58.45	58.70	60.21	170517	102.67	1700	94173	55.23
LAURUSLABS	EQ	24-Aug-2020	1140.85	1160.00	1246.00	1156.00	1192.00	1189.60	1203.83	3308589	39829.89	111566	966981	29.23
LAXMIMACH	EQ	24-Aug-2020	3424.55	3450.00	3512.95	3315.00	3350.00	3354.50	3441.77	9632	331.51	1609	5928	61.54
LEMONTREE	EQ	24-Aug-2020	31.35	32.20	32.50	30.50	30.95	31.00	31.30	2498398	781.91	6634	1845491	73.87
LEXUS	SM	24-Aug-2020	12.00	12.60	12.60	11.40	11.40	11.40	12.02	13000	1.56	6	13000	100.00
LFIC	EQ	24-Aug-2020	53.95	56.45	56.50	54.10	55.00	55.45	55.32	2096	1.16	46	1848	88.17
LGBBROSLTD	EQ	24-Aug-2020	257.50	259.00	262.50	248.20	251.00	250.25	254.77	58340	148.63	2140	38738	66.40
LGBFORGE	EQ	24-Aug-2020	2.65	2.65	2.75	2.55	2.60	2.60	2.59	36001	0.93	90	26652	74.03
LIBAS	EQ	24-Aug-2020	38.95	39.65	40.50	37.50	37.60	37.80	38.76	86958	33.71	566	46098	53.01
LIBERTSHOE	EQ	24-Aug-2020	146.85	147.00	148.00	142.05	145.00	145.70	145.26	278626	404.73	5018	106097	38.08
LICHSGFIN	EQ	24-Aug-2020	276.75	279.00	281.50	275.10	275.90	276.60	278.40	3729146	10381.91	35564	964821	25.87
LICNETFGSC	EQ	24-Aug-2020	21.49	21.65	21.65	21.10	21.34	21.16	21.16	7955	1.68	86	6019	75.66
LICNETFN50	EQ	24-Aug-2020	119.11	119.11	119.11	116.10	118.99	118.99	117.64	169	0.20	22	115	68.05
LICNETFSEN	EQ	24-Aug-2020	409.50	396.00	419.97	396.00	414.44	414.36	407.79	74	0.30	16	60	81.08
LICNFNHGP	EQ	24-Aug-2020	118.00	121.00	122.00	118.05	118.11	118.11	119.75	46	0.06	14	28	60.87
LINCOLN	EQ	24-Aug-2020	245.20	248.50	251.95	244.05	245.50	246.05	247.33	386167	955.10	6576	188341	48.77
LINCPEN	EQ	24-Aug-2020	183.60	187.90	193.30	180.00	186.00	184.55	188.96	45369	85.73	1234	25477	56.16
LINDEINDIA	EQ	24-Aug-2020	764.30	774.70	800.00	762.00	771.00	767.30	784.84	305609	2398.53	12438	105679	34.58
LIQUIDBEES	EQ	24-Aug-2020	1000.00	1003.40	1003.40	999.75	1000.00	999.99	1000.00	966578	9665.75	4460	806262	83.41
LIQUIDETF	EQ	24-Aug-2020	1000.00	1000.01	1000.01	999.99	1000.00	999.99	1000.00	7301	73.01	59	6576	90.07
LOKESHMACH	EQ	24-Aug-2020	23.20	23.80	24.25	23.05	23.30	23.20	23.48	51042	11.98	309	36186	70.89
LOTUSEYE	EQ	24-Aug-2020	29.50	30.00	30.00	29.25	29.30	29.35	29.69	6798	2.02	27	5390	79.29
LOVABLE	EQ	24-Aug-2020	62.15	63.40	70.60	62.15	66.35	66.10	67.57	377086	254.79	4871	133020	35.28
LPDC	EQ	24-Aug-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.39	23934	0.33	24	20941	87.49
LSIL	EQ	24-Aug-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	1048751	8.68	332	554405	52.86
LT	EQ	24-Aug-2020	994.15	996.00	1001.40	990.00	991.75	991.35	995.58	2026316	20173.64	48841	639203	31.55
LTI	EQ	24-Aug-2020	2367.55	2388.00	2388.00	2329.00	2340.00	2340.40	2348.52	95077	2232.90	17683	53528	56.30
LTTS	EQ	24-Aug-2020	1604.55	1612.00	1631.90	1574.90	1578.00	1579.55	1612.65	164561	2653.79	20293	83532	50.76
LUMAXIND	EQ	24-Aug-2020	1577.60	1600.00	1674.90	1590.05	1608.15	1591.35	1610.62	11736	189.02	1475	6970	59.39
LUMAXTECH	EQ	24-Aug-2020	109.35	111.90	111.90	106.10	107.20	106.60	107.95	89094	96.18	1611	57431	64.46
LUPIN	EQ	24-Aug-2020	981.40	987.00	992.50	960.50	969.80	970.10	968.80	4373243	42367.88	69437	576452	13.18
LUXIND	EQ	24-Aug-2020	1376.95	1384.90	1387.00	1346.00	1355.00	1352.30	1367.62	49005	670.20	2930	21398	43.66
LYKALABS	EQ	24-Aug-2020	21.30	21.95	21.95	20.25	20.30	20.45	20.86	36271	7.57	229	29218	80.55
LYPSAGEMS	EQ	24-Aug-2020	3.45	3.60	3.60	3.30	3.40	3.40	3.43	10429	0.36	40	7280	69.81
M&M	EQ	24-Aug-2020	609.80	613.00	615.70	601.00	602.60	601.95	604.98	3708069	22433.20	58046	1721908	46.44
M&MFIN	EQ	24-Aug-2020	133.25	133.70	134.45	131.80	132.60	132.40	133.03	11170689	14859.88	74123	2626103	23.51
M&MFIN	N2	24-Aug-2020	1080.03	1080.00	1080.00	1077.00	1077.00	1077.00	1078.73	75	0.81	5	75	100.00
M&MFIN	N3	24-Aug-2020	1460.00	1500.00	1500.00	1500.00	1500.00	1500.00	1500.00	10	0.15	1	10	100.00
M100	EQ	24-Aug-2020	17.89	18.34	18.34	17.91	18.12	18.09	18.06	41898	7.57	323	33840	80.77
M50	EQ	24-Aug-2020	111.94	112.00	112.12	111.25	111.30	111.30	111.58	986	1.10	24	584	59.23
MAANALU	EQ	24-Aug-2020	69.70	69.70	70.70	65.80	66.60	66.80	68.34	22475	15.36	365	17716	78.83
MACPOWER	EQ	24-Aug-2020	58.50	61.40	61.40	61.40	61.40	61.40	61.40	2942	1.81	7	2942	100.00
MADHAV	EQ	24-Aug-2020	25.55	26.15	26.80	25.60	25.90	26.30	26.09	7249	1.89	63	4712	65.00
MADHUCON	BE	24-Aug-2020	2.55	2.65	2.65	2.65	2.65	2.65	2.65	7701	0.20	9	-	-
MADRASFERT	EQ	24-Aug-2020	19.40	19.65	20.35	18.10	19.65	19.45	19.63	310684	61.00	949	134782	43.38
MAGADSUGAR	EQ	24-Aug-2020	127.60	127.90	133.25	127.90	129.50	129.30	130.58	49333	64.42	1188	27146	55.03
MAGMA	EQ	24-Aug-2020	35.80	36.50	36.70	34.75	35.80	35.75	35.51	689772	244.92	2761	364851	52.89
MAGMA	N3	24-Aug-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
MAGMA	N4	24-Aug-2020	1003.95	1003.95	1004.00	1003.95	1004.00	1004.00	1003.99	65	0.65	2	65	100.00
MAGMA	N6	24-Aug-2020	993.00	1000.00	1000.00	990.00	990.00	990.00	997.14	14	0.14	3	14	100.00
MAGNUM	EQ	24-Aug-2020	6.35	6.65	6.65	6.05	6.50	6.05	6.08	10292	0.63	29	9186	89.25
MAHABANK	EQ	24-Aug-2020	14.20	14.40	14.75	13.70	14.10	14.10	14.28	9888713	1412.01	14007	4291903	43.40
MAHAPEXLTD	BE	24-Aug-2020	64.20	67.00	67.40	66.90	67.40	67.40	67.11	2406	1.61	26	-	-
MAHASTEEL	EQ	24-Aug-2020	114.35	115.90	115.90	113.00	115.40	114.85	114.54	24446	28.00	446	16600	67.90
MAHEPC	EQ	24-Aug-2020	169.70	170.90	173.30	166.25	169.00	167.25	168.73	65696	110.85	1826	33294	50.68
MAHESHWARI	EQ	24-Aug-2020	162.25	162.25	166.40	160.90	162.15	162.70	163.70	23195	37.97	344	10926	47.10
MAHICKRA	SM	24-Aug-2020	76.95	74.10	75.05	74.10	75.05	75.05	74.58	3000	2.24	2	3000	100.00
MAHINDCIE	EQ	24-Aug-2020	148.50	147.65	153.25	143.05	144.50	144.95	147.30	629289	926.92	9765	314417	49.96
MAHLIFE	EQ	24-Aug-2020	276.15	279.30	292.00	276.00	276.00	277.35	282.95	117632	332.83	3991	57850	49.18
MAHLOG	EQ	24-Aug-2020	373.75	370.00	370.10	350.55	354.50	354.95	359.76	153749	553.13	6376	81866	53.25
MAHSCOOTER	EQ	24-Aug-2020	3016.35	3037.00	3070.00	3006.05	3018.00	3030.35	3025.36	14815	448.21	1443	9661	65.21
MAHSEAMLES	EQ	24-Aug-2020	249.75	253.00	267.00	250.20	252.20	251.95	258.02	706308	1822.45	11144	336977	47.71
MAITHANALL	EQ	24-Aug-2020	582.25	587.70	598.45	570.25	575.00	573.10	579.08	86556	501.23	4392	48345	55.85
MAJESCO	EQ	24-Aug-2020	749.85	755.50	760.00	742.40	750.00	750.80	752.20	119729	900.61	6324	93036	77.71
MALUPAPER	EQ	24-Aug-2020	30.00	30.10	30.65	29.20	29.20	29.35	29.90	35685	10.67	271	21944	61.49
MAN50ETF	EQ	24-Aug-2020	116.00	120.00	120.00	115.20	116.10	116.10	115.80	1025	1.19	24	732	71.41
MANAKALUCO	EQ	24-Aug-2020	8.70	9.10	9.10	8.95	9.10	9.10	9.10	31615	2.88	67	30948	97.89
MANAKCOAT	EQ	24-Aug-2020	4.55	4.70	4.70	4.35	4.45	4.45	4.49	14485	0.65	46	12163	83.97
MANAKSIA	EQ	24-Aug-2020	38.85	39.30	41.40	38.85	40.55	40.35	40.19	97980	39.38	826	54062	55.18
MANAKSTEEL	EQ	24-Aug-2020	9.55	9.90	9.90	9.50	9.70	9.65	9.64	46083	4.44	179	37533	81.45
MANALIPETC	EQ	24-Aug-2020	22.00	22.10	23.95	22.10	23.70	23.65	23.30	2138349	498.23	5157	1115245	52.15
MANAPPURAM	EQ	24-Aug-2020	158.55	159.40	163.75	158.90	161.50	161.05	161.88	11359702	18389.40	65240	2428491	21.38
MANGALAM	EQ	24-Aug-2020	133.95	140.60	140.60	140.60	140.60	140.60	140.60	20111	28.28	154	20111	100.00
MANGCHEFER	EQ	24-Aug-2020	34.90	35.45	35.45	34.35	34.60	34.50	34.86	313246	109.20	2675	216258	69.04
MANGLMCEM	EQ	24-Aug-2020	212.90	219.95	224.80	216.00	221.05	220.45	220.83	403670	891.42	7193	179026	44.35
MANGTIMBER	EQ	24-Aug-2020	8.40	8.40	8.80	8.00	8.80	8.80	8.60	13402	1.15	94	9801	73.13
MANINDS	EQ	24-Aug-2020	66.90	67.75	67.75	64.00	64.35	64.10	64.96	449104	291.72	3453	293779	65.41
MANINFRA	EQ	24-Aug-2020	27.95	29.00	29.40	27.75	28.05	28.05	28.49	1178844	335.86	4647	595593	50.52
MANUGRAPH	EQ	24-Aug-2020	11.30	11.75	11.85	10.75	11.15	11.15	11.37	6861	0.78	174	4561	66.48
MANXT50	EQ	24-Aug-2020	279.00	279.20	279.70	278.20	279.20	278.75	278.65	639	1.78	10	485	75.90
MARALOVER	EQ	24-Aug-2020	14.45	14.20	14.95	13.85	14.00	14.10	14.16	20325	2.88	247	13910	68.44
MARATHON	EQ	24-Aug-2020	59.85	60.00	60.00	56.90	57.45	57.45	57.72	20309	11.72	333	16436	80.93
MARICO	EQ	24-Aug-2020	376.20	378.00	380.70	370.20	374.00	373.85	375.51	2962531	11124.61	24808	1069483	36.10
MARINE	SM	24-Aug-2020	101.80	110.00	110.00	101.20	101.20	101.30	104.02	436000	453.51	77	220000	50.46
MARKSANS	EQ	24-Aug-2020	52.85	54.00	54.00	52.80	53.40	53.10	53.42	1608058	859.05	7764	972888	60.50
MARSHALL	SM	24-Aug-2020	9.40	8.95	8.95	8.95	8.95	8.95	8.95	24000	2.15	8	24000	100.00
MARUTI	EQ	24-Aug-2020	6973.00	6985.00	7100.00	6955.00	7091.45	7082.50	7038.05	961178	67648.15	78921	182906	19.03
MASFIN	EQ	24-Aug-2020	835.95	830.95	836.10	790.70	793.50	799.75	817.59	53680	438.88	4772	28458	53.01
MASKINVEST	BE	24-Aug-2020	57.50	57.40	57.40	57.40	57.40	57.40	57.40	36	0.02	5	-	-
MASTEK	EQ	24-Aug-2020	728.30	728.30	730.00	710.00	712.40	712.70	716.76	166235	1191.51	7202	67990	40.90
MATRIMONY	EQ	24-Aug-2020	560.65	552.00	577.00	552.00	565.00	570.70	567.26	5257	29.82	235	4050	77.04
MAWANASUG	EQ	24-Aug-2020	30.70	31.40	31.40	30.00	30.35	30.40	30.56	129798	39.67	779	75638	58.27
MAXHEALTH	BE	24-Aug-2020	111.75	117.30	117.30	117.30	117.30	117.30	117.30	56263	66.00	201	-	-
MAXVIL	EQ	24-Aug-2020	43.05	44.30	46.75	43.60	45.75	45.40	45.28	387317	175.39	2196	245656	63.43
MAYURUNIQ	EQ	24-Aug-2020	277.95	281.70	301.00	280.20	292.00	289.95	290.04	661464	1918.53	17998	468245	70.79
MAZDA	EQ	24-Aug-2020	421.00	431.00	450.10	421.55	426.05	431.80	436.22	22935	100.05	1454	11292	49.23
MBAPL	BE	24-Aug-2020	62.70	65.80	65.80	65.80	65.80	65.80	65.80	1647	1.08	9	-	-
MBECL	BE	24-Aug-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	121606	7.84	28	-	-
MBLINFRA	EQ	24-Aug-2020	8.25	8.65	8.65	8.65	8.65	8.65	8.65	129260	11.18	77	129258	100.00
MCDHOLDING	EQ	24-Aug-2020	24.60	24.65	25.25	24.50	24.60	24.60	24.70	32812	8.10	232	23964	73.03
MCDOWELL-N	EQ	24-Aug-2020	584.35	587.45	588.50	579.60	582.00	581.30	583.95	1436518	8388.51	21059	403853	28.11
MCL	EQ	24-Aug-2020	75.65	74.15	80.00	74.15	78.00	77.10	77.71	38850	30.19	72	36367	93.61
MCLEODRUSS	BE	24-Aug-2020	21.20	22.25	22.25	20.20	22.25	22.25	22.11	1605379	355.03	1779	-	-
MCX	EQ	24-Aug-2020	1712.30	1723.95	1729.20	1701.00	1709.00	1708.05	1715.18	163050	2796.59	8714	42979	26.36
MEGASOFT	EQ	24-Aug-2020	10.00	10.35	10.50	9.65	10.00	10.00	10.07	324422	32.66	692	211623	65.23
MEGH	EQ	24-Aug-2020	78.15	78.80	79.45	75.40	75.65	75.95	77.07	1687450	1300.56	9061	762654	45.20
MELSTAR	BZ	24-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	501	0.01	2	-	-
MENONBE	EQ	24-Aug-2020	48.40	49.70	49.70	46.50	46.70	46.85	47.42	123518	58.57	1069	89312	72.31
MEP	EQ	24-Aug-2020	17.90	18.10	18.35	17.10	18.00	18.00	17.91	682322	122.21	631	556308	81.53
MERCATOR	EQ	24-Aug-2020	1.15	1.20	1.20	1.10	1.10	1.10	1.17	3886383	45.53	511	2960460	76.18
METALFORGE	EQ	24-Aug-2020	6.00	6.30	6.30	6.15	6.30	6.30	6.29	21802	1.37	115	19632	90.05
METKORE	BZ	24-Aug-2020	0.65	0.65	0.70	0.65	0.70	0.70	0.66	21491	0.14	17	-	-
METROPOLIS	EQ	24-Aug-2020	1750.80	1769.65	1918.00	1763.80	1791.00	1785.70	1838.12	266636	4901.10	38916	133007	49.88
MFSL	EQ	24-Aug-2020	557.35	562.00	565.00	543.45	549.75	549.45	557.12	931876	5191.62	16772	144037	15.46
MGEL	SM	24-Aug-2020	62.00	62.00	62.00	60.00	60.85	60.25	60.71	30000	18.21	14	26000	86.67
MGL	EQ	24-Aug-2020	1043.10	1049.00	1074.90	1045.05	1059.60	1060.05	1065.02	1624120	17297.17	40393	332270	20.46
MHHL	SM	24-Aug-2020	19.15	18.25	19.00	18.20	18.30	18.30	18.44	24000	4.43	7	21000	87.50
MHRIL	EQ	24-Aug-2020	184.65	186.45	189.95	185.50	186.25	186.80	187.25	186809	349.80	4150	108564	58.11
MIC	BE	24-Aug-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.67	180369	1.20	89	-	-
MIDHANI	EQ	24-Aug-2020	210.80	212.00	229.80	210.50	223.50	223.45	224.26	5402163	12114.73	57878	1632285	30.22
MILTON	SM	24-Aug-2020	10.85	11.35	11.35	10.35	10.35	10.35	10.68	13200	1.41	3	8800	66.67
MINDACORP	EQ	24-Aug-2020	79.10	79.75	81.90	79.40	80.95	80.65	80.67	2910838	2348.24	20447	1920555	65.98
MINDAIND	EQ	24-Aug-2020	342.20	336.00	346.00	326.00	344.00	342.10	335.09	635720	2130.24	14592	155678	24.49
MINDSPACE	RR	24-Aug-2020	313.43	314.51	315.01	313.00	314.00	314.36	314.20	128000	402.17	262	117600	91.88
MINDTECK	EQ	24-Aug-2020	40.55	42.55	42.55	42.55	42.55	42.55	42.55	41253	17.55	141	39594	95.98
MINDTREE	EQ	24-Aug-2020	1162.55	1168.95	1174.80	1148.50	1152.00	1153.10	1157.77	501659	5808.05	15113	103220	20.58
MIRCELECTR	EQ	24-Aug-2020	11.25	11.30	11.50	10.70	10.70	10.70	10.87	484666	52.71	585	424980	87.69
MIRZAINT	EQ	24-Aug-2020	58.10	57.30	58.10	55.35	55.80	55.85	56.42	533692	301.12	3957	279588	52.39
MITTAL	EQ	24-Aug-2020	25.50	26.75	26.75	26.75	26.75	26.75	26.75	22455	6.01	79	22455	100.00
MMFL	EQ	24-Aug-2020	307.20	308.00	310.60	293.00	296.90	295.25	298.97	24270	72.56	628	19393	79.91
MMP	EQ	24-Aug-2020	96.05	100.85	100.85	91.25	91.50	93.05	95.57	22221	21.24	335	15120	68.04
MMTC	EQ	24-Aug-2020	20.65	20.80	21.35	19.75	20.00	19.95	20.41	1780247	363.43	3954	691362	38.84
MODIRUBBER	BE	24-Aug-2020	31.85	33.40	33.40	30.30	30.60	30.60	32.17	1627	0.52	24	-	-
MOHOTAIND	EQ	24-Aug-2020	10.40	10.90	10.90	10.00	10.00	10.05	10.44	15107	1.58	260	6350	42.03
MOIL	EQ	24-Aug-2020	150.90	150.90	154.70	148.25	149.50	149.05	151.62	485285	735.79	6057	203166	41.87
MOLDTECH	EQ	24-Aug-2020	40.50	40.50	48.50	39.55	46.80	47.30	45.73	909931	416.14	6123	319421	35.10
MOLDTKPAC	EQ	24-Aug-2020	294.05	293.15	300.00	287.00	298.00	298.75	295.39	113959	336.62	3568	64087	56.24
MONTECARLO	EQ	24-Aug-2020	191.20	201.00	201.05	182.70	185.10	186.35	189.30	123036	232.91	3505	63972	51.99
MORARJEE	EQ	24-Aug-2020	11.45	12.00	12.00	11.15	11.80	11.90	11.77	8138	0.96	52	5978	73.46
MOREPENLAB	EQ	24-Aug-2020	24.30	24.80	25.00	24.40	24.45	24.55	24.61	1443914	355.31	3206	934279	64.70
MOTHERSUMI	EQ	24-Aug-2020	117.55	118.95	119.95	116.85	117.65	117.60	118.27	15831252	18723.84	64024	4681581	29.57
MOTILALOFS	EQ	24-Aug-2020	681.35	686.40	698.00	682.00	691.55	690.15	692.49	96454	667.93	3923	46758	48.48
MOTOGENFIN	EQ	24-Aug-2020	17.95	18.65	18.65	17.75	18.00	18.00	18.29	3975	0.73	49	2379	59.85
MPHASIS	EQ	24-Aug-2020	1199.00	1200.00	1215.00	1190.00	1198.25	1197.95	1204.15	259192	3121.07	11056	173051	66.77
MPSLTD	EQ	24-Aug-2020	420.60	415.00	415.00	399.60	399.60	399.60	401.46	15547	62.42	1043	13956	89.77
MRF	EQ	24-Aug-2020	59627.15	60000.00	60537.50	59505.05	59650.00	59598.55	59936.31	22258	13340.62	10737	6340	28.48
MRO-TEK	EQ	24-Aug-2020	25.70	26.95	26.95	25.70	26.95	26.85	26.58	2537	0.67	22	2507	98.82
MRPL	EQ	24-Aug-2020	34.45	34.90	34.95	34.15	34.25	34.25	34.41	841870	289.68	2805	455885	54.15
MSPL	EQ	24-Aug-2020	7.50	7.50	7.85	7.30	7.60	7.55	7.67	41429	3.18	126	22084	53.31
MSTCLTD	EQ	24-Aug-2020	160.00	160.95	161.95	155.50	157.00	156.55	157.94	535866	846.35	5833	102701	19.17
MTEDUCARE	EQ	24-Aug-2020	13.30	13.30	13.50	13.00	13.25	13.20	13.20	131767	17.39	374	87377	66.31
MTNL	EQ	24-Aug-2020	9.30	9.30	9.40	9.20	9.25	9.25	9.26	547676	50.72	13219	376024	68.66
MUKANDENGG	EQ	24-Aug-2020	9.15	9.50	9.50	9.20	9.50	9.50	9.44	2757	0.26	23	2757	100.00
MUKANDLTD	EQ	24-Aug-2020	27.85	27.85	29.20	27.00	27.40	27.80	28.42	56782	16.14	275	46714	82.27
MUKANDLTD	P1	24-Aug-2020	4.65	4.70	4.70	4.70	4.70	4.70	4.70	2	0.00	1	2	100.00
MUKTAARTS	EQ	24-Aug-2020	27.65	27.70	29.00	27.50	28.05	28.10	28.32	39751	11.26	384	20061	50.47
MUNJALAU	EQ	24-Aug-2020	54.55	54.80	57.40	52.00	55.35	55.75	55.43	823502	456.49	5558	323118	39.24
MUNJALSHOW	EQ	24-Aug-2020	135.55	137.00	149.10	136.00	149.10	149.10	145.08	357208	518.24	5723	227067	63.57
MURUDCERA	EQ	24-Aug-2020	16.80	16.60	17.55	16.60	16.90	17.00	17.17	103461	17.76	479	73188	70.74
MUTHOOTCAP	EQ	24-Aug-2020	371.50	375.00	419.50	368.10	401.00	400.65	401.37	243515	977.40	8797	78846	32.38
MUTHOOTFIN	EQ	24-Aug-2020	1182.00	1170.20	1215.00	1170.00	1215.00	1212.05	1201.83	2610412	31372.66	86077	966902	37.04
N100	EQ	24-Aug-2020	849.77	863.90	863.90	848.20	849.99	850.93	853.56	39385	336.18	2583	30512	77.47
NABARD	N2	24-Aug-2020	1260.24	1261.00	1266.00	1260.11	1265.00	1265.02	1263.06	3809	48.11	30	3053	80.15
NACLIND	EQ	24-Aug-2020	43.65	44.05	45.35	44.00	44.35	44.45	44.63	139466	62.25	955	98683	70.76
NAGAFERT	EQ	24-Aug-2020	4.90	4.90	5.10	4.90	4.95	4.95	5.00	287882	14.40	324	213934	74.31
NAGREEKEXP	EQ	24-Aug-2020	15.45	15.80	16.40	15.40	15.65	15.75	15.76	10658	1.68	95	9180	86.13
NAHARCAP	EQ	24-Aug-2020	72.70	71.20	73.45	71.00	72.40	71.85	72.07	13370	9.64	182	10546	78.88
NAHARINDUS	EQ	24-Aug-2020	26.90	26.65	28.40	26.15	27.60	27.60	27.40	24184	6.63	180	18665	77.18
NAHARPOLY	EQ	24-Aug-2020	70.90	73.20	73.20	66.60	69.65	69.45	70.10	29490	20.67	731	21271	72.13
NAHARSPING	EQ	24-Aug-2020	40.75	40.95	41.90	40.00	40.80	40.90	41.04	12948	5.31	254	7664	59.19
NAM-INDIA	EQ	24-Aug-2020	268.70	269.35	289.00	267.15	281.60	280.60	280.97	3173128	8915.55	43281	1160028	36.56
NATCOPHARM	EQ	24-Aug-2020	847.50	857.60	864.80	833.00	850.15	851.30	852.26	433015	3690.43	15419	206147	47.61
NATHBIOGEN	EQ	24-Aug-2020	330.05	333.15	335.00	321.35	323.55	322.90	326.02	57125	186.24	2526	35876	62.80
NATIONALUM	EQ	24-Aug-2020	38.05	38.35	38.50	37.55	37.75	37.70	38.03	7991626	3038.91	13231	3374446	42.22
NATNLSTEEL	EQ	24-Aug-2020	2.80	2.90	2.90	2.90	2.90	2.90	2.90	4554	0.13	7	4554	100.00
NAUKRI	EQ	24-Aug-2020	3239.30	3276.35	3276.35	3224.00	3238.00	3238.80	3238.06	368765	11940.84	18848	238964	64.80
NAVINFLUOR	EQ	24-Aug-2020	2097.85	2124.40	2169.50	2100.00	2169.50	2144.95	2146.40	214175	4597.05	23006	149215	69.67
NAVKARCORP	EQ	24-Aug-2020	31.00	31.00	31.00	28.75	29.00	29.00	29.50	700789	206.71	3025	432184	61.67
NAVNETEDUL	EQ	24-Aug-2020	81.50	81.60	82.10	79.25	79.60	79.75	80.38	114737	92.22	2189	78584	68.49
NBCC	EQ	24-Aug-2020	29.40	29.75	29.75	28.50	28.75	28.70	29.07	10675930	3103.95	39860	4417394	41.38
NBIFIN	EQ	24-Aug-2020	1590.00	1609.90	1609.90	1532.05	1590.00	1589.95	1599.71	44	0.70	9	30	68.18
NBVENTURES	EQ	24-Aug-2020	56.75	57.70	68.10	57.70	64.70	64.95	65.55	7184343	4709.66	32782	1645078	22.90
NCC	EQ	24-Aug-2020	36.40	36.75	37.00	35.60	36.00	36.00	36.20	19036749	6891.39	31575	5266726	27.67
NCLIND	EQ	24-Aug-2020	92.15	92.90	94.55	92.70	93.95	93.80	94.08	502309	472.59	4015	267041	53.16
NDGL	EQ	24-Aug-2020	682.90	660.55	678.55	660.00	660.00	667.15	667.32	217	1.45	36	139	64.06
NDL	EQ	24-Aug-2020	25.95	25.95	26.40	24.50	25.15	25.20	25.32	48158	12.19	298	36614	76.03
NDRAUTO	EQ	24-Aug-2020	266.15	252.85	252.85	252.85	252.85	252.85	252.85	2666	6.74	86	2666	100.00
NDTV	EQ	24-Aug-2020	36.10	36.10	36.50	35.20	35.60	35.85	35.94	24079	8.65	233	19110	79.36
NECCLTD	EQ	24-Aug-2020	9.95	10.40	10.40	10.20	10.40	10.40	10.39	78259	8.13	154	67056	85.68
NECLIFE	EQ	24-Aug-2020	22.50	22.95	22.95	22.50	22.85	22.65	22.68	324763	73.67	1060	227573	70.07
NELCAST	EQ	24-Aug-2020	54.55	54.25	58.50	53.70	58.50	58.15	57.28	760242	435.44	4709	466555	61.37
NELCO	EQ	24-Aug-2020	212.00	212.05	222.00	212.05	216.70	216.25	218.09	199259	434.56	5906	77860	39.07
NEOGEN	EQ	24-Aug-2020	743.40	780.55	780.55	780.55	780.55	780.55	780.55	22881	178.60	298	19125	83.58
NESCO	EQ	24-Aug-2020	523.60	529.00	576.00	528.20	575.00	566.15	557.61	599018	3340.16	21328	168188	28.08
NESTLEIND	EQ	24-Aug-2020	16561.95	16580.00	16707.90	16401.00	16455.00	16478.80	16600.80	74073	12296.71	20813	33080	44.66
NETF	EQ	24-Aug-2020	114.54	117.50	117.50	113.04	116.48	114.47	115.05	195	0.22	21	15	7.69
NETFCONSUM	EQ	24-Aug-2020	54.54	56.20	56.20	53.29	54.41	54.66	54.86	5128	2.81	126	3788	73.87
NETFDIVOPP	EQ	24-Aug-2020	29.10	29.85	29.89	28.29	29.76	29.76	29.56	2529	0.75	37	2264	89.52
NETFIT	EQ	24-Aug-2020	18.24	18.50	18.50	18.05	18.16	18.11	18.10	53778	9.73	151	48931	90.99
NETFLTGILT	EQ	24-Aug-2020	21.80	21.68	21.75	21.55	21.55	21.56	21.65	21490	4.65	188	19082	88.79
NETFMID150	EQ	24-Aug-2020	64.93	65.22	66.79	64.56	65.77	65.68	65.49	770629	504.66	732	662155	85.92
NETFNIF100	EQ	24-Aug-2020	119.65	121.80	121.90	116.10	120.61	120.59	120.63	827	1.00	31	817	98.79
NETFNV20	EQ	24-Aug-2020	60.49	68.40	68.40	60.00	61.00	60.88	60.59	3649	2.21	70	3082	84.46
NETWORK18	EQ	24-Aug-2020	40.75	40.95	41.30	40.20	40.50	40.25	40.56	1379442	559.57	6182	936008	67.85
NEULANDLAB	EQ	24-Aug-2020	953.85	964.95	1098.00	953.00	1062.25	1063.95	1043.57	692031	7221.83	24312	202881	29.32
NEWGEN	EQ	24-Aug-2020	196.60	196.05	202.00	194.00	196.00	195.55	197.00	62736	123.59	2549	29531	47.07
NEXTMEDIA	EQ	24-Aug-2020	6.30	6.30	6.60	6.00	6.60	6.60	6.57	9344	0.61	39	8809	94.27
NFL	EQ	24-Aug-2020	37.55	37.75	38.30	37.55	38.25	38.00	37.97	1109337	421.26	3107	533048	48.05
NH	EQ	24-Aug-2020	338.70	342.60	359.10	335.00	345.00	346.50	351.57	673491	2367.82	28515	485026	72.02
NHAI	N1	24-Aug-2020	1127.76	1130.00	1139.00	1127.90	1132.90	1132.89	1129.76	26358	297.78	132	19764	74.98
NHAI	N2	24-Aug-2020	1290.88	1290.00	1291.50	1290.00	1291.50	1291.16	1290.74	3114	40.19	23	3114	100.00
NHAI	N4	24-Aug-2020	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	30	0.37	3	30	100.00
NHAI	N6	24-Aug-2020	1328.69	1327.25	1327.25	1312.00	1318.59	1316.37	1319.33	4302	56.76	90	3598	83.64
NHAI	N7	24-Aug-2020	1240.00	1150.00	1190.00	1150.00	1190.00	1177.80	1166.20	196	2.29	9	196	100.00
NHAI	N8	24-Aug-2020	1172.00	1184.90	1185.00	1184.90	1185.00	1185.00	1184.97	100	1.18	3	100	100.00
NHAI	N9	24-Aug-2020	1260.05	1257.05	1257.05	1245.00	1251.00	1251.00	1250.66	99	1.24	6	99	100.00
NHAI	NA	24-Aug-2020	1258.03	1258.00	1262.00	1251.60	1251.60	1255.54	1258.21	5642	70.99	66	4663	82.65
NHAI	NC	24-Aug-2020	1200.00	1161.01	1161.01	1161.01	1161.01	1161.01	1161.01	89	1.03	1	89	100.00
NHAI	ND	24-Aug-2020	1310.00	1273.00	1302.79	1273.00	1302.79	1302.79	1302.73	1002	13.05	2	1002	100.00
NHAI	NE	24-Aug-2020	1306.50	1307.00	1307.00	1307.00	1307.00	1307.00	1307.00	65	0.85	1	65	100.00
NHBTF2014	N6	24-Aug-2020	7351.50	7355.00	7361.40	7352.15	7353.00	7353.00	7357.75	412	30.31	11	412	100.00
NHPC	EQ	24-Aug-2020	23.25	23.35	23.35	22.60	22.70	22.75	22.88	6247202	1429.49	12086	3224156	51.61
NHPC	N5	24-Aug-2020	1340.00	1340.00	1409.00	1340.00	1400.00	1400.00	1346.45	910	12.25	10	775	85.16
NHPC	N6	24-Aug-2020	1435.00	1404.13	1435.00	1404.13	1430.00	1430.00	1407.22	1107	15.58	10	626	56.55
NIACL	EQ	24-Aug-2020	117.20	118.25	118.25	115.25	115.35	115.45	116.73	1502269	1753.59	16767	615360	40.96
NIBL	EQ	24-Aug-2020	6.30	6.30	6.60	6.05	6.60	6.60	6.53	25006	1.63	54	24549	98.17
NIFTYBEES	EQ	24-Aug-2020	121.11	122.49	139.30	121.11	121.90	122.00	121.82	1136294	1384.22	8838	685390	60.32
NIFTYEES	EQ	24-Aug-2020	14800.00	14100.00	14690.00	14100.00	14690.00	14690.00	14493.33	3	0.43	3	2	66.67
NIITLTD	EQ	24-Aug-2020	126.00	127.00	140.00	123.35	129.80	129.85	132.87	10010929	13301.56	71268	2037350	20.35
NILAINFRA	EQ	24-Aug-2020	5.20	5.05	5.25	4.95	5.15	5.10	5.08	667752	33.94	612	467146	69.96
NILASPACES	EQ	24-Aug-2020	1.55	1.60	1.60	1.50	1.50	1.50	1.54	656133	10.10	182	433515	66.07
NILKAMAL	EQ	24-Aug-2020	1386.20	1395.00	1420.00	1371.00	1387.15	1388.95	1391.47	67462	938.71	4398	37055	54.93
NIPPOBATRY	EQ	24-Aug-2020	595.10	595.50	605.00	575.25	580.80	580.10	588.72	1502	8.84	232	882	58.72
NITCO	EQ	24-Aug-2020	20.85	21.45	21.45	20.50	20.60	20.55	20.75	49064	10.18	310	39039	79.57
NITINFIRE	BZ	24-Aug-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.69	130060	0.90	52	-	-
NITINSPIN	EQ	24-Aug-2020	41.35	42.00	42.00	41.10	42.00	41.75	41.67	43641	18.19	355	24673	56.54
NKIND	EQ	24-Aug-2020	22.50	23.60	23.60	22.50	22.50	22.50	22.96	214	0.05	6	214	100.00
NLCINDIA	EQ	24-Aug-2020	55.75	56.35	57.30	55.90	56.00	56.15	56.50	754326	426.19	3913	354995	47.06
NMDC	EQ	24-Aug-2020	96.10	96.50	96.60	94.45	95.95	95.70	95.39	4183433	3990.38	18738	1743272	41.67
NOCIL	EQ	24-Aug-2020	120.35	121.45	125.90	118.80	120.90	121.00	122.23	3451514	4218.73	23482	713792	20.68
NOIDATOLL	EQ	24-Aug-2020	3.35	3.40	3.45	3.20	3.25	3.30	3.24	358360	11.62	418	269899	75.32
NORBTEAEXP	BE	24-Aug-2020	11.70	12.25	12.25	12.25	12.25	12.25	12.25	906	0.11	11	-	-
NPBET	EQ	24-Aug-2020	118.54	122.10	122.10	118.75	120.51	120.77	120.34	1037	1.25	19	699	67.41
NRAIL	EQ	24-Aug-2020	235.30	239.30	245.00	226.00	227.85	226.85	234.35	74797	175.29	2296	45406	60.71
NRBBEARING	EQ	24-Aug-2020	85.50	87.70	89.80	87.00	88.40	88.30	88.82	1152295	1023.51	9190	616356	53.49
NSIL	EQ	24-Aug-2020	811.30	799.00	854.95	752.00	824.00	821.45	822.11	10256	84.32	1191	4025	39.25
NTL	EQ	24-Aug-2020	0.75	0.75	0.80	0.70	0.80	0.80	0.79	54685	0.43	39	52685	96.34
NTPC	EQ	24-Aug-2020	105.95	107.10	108.00	103.75	105.60	105.40	105.52	49155456	51869.41	126852	5271522	10.72
NTPC	N1	24-Aug-2020	1238.00	1238.00	1260.00	1238.00	1260.00	1260.00	1249.00	2	0.02	2	1	50.00
NTPC	N2	24-Aug-2020	1292.00	1318.00	1318.00	1292.10	1292.10	1292.10	1302.46	5	0.07	2	5	100.00
NTPC	N4	24-Aug-2020	1191.83	1205.00	1205.00	1197.50	1197.50	1197.50	1197.86	21	0.25	2	21	100.00
NTPC	N6	24-Aug-2020	1463.50	1465.00	1469.00	1452.00	1452.00	1456.00	1459.25	1310	19.12	24	1075	82.06
NTPC	N7	24-Aug-2020	14.06	14.01	14.05	13.96	13.97	13.99	14.00	17995	2.52	107	17079	94.91
NTPC	NB	24-Aug-2020	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	39	0.46	1	39	100.00
NTPC	ND	24-Aug-2020	1340.00	1351.65	1351.65	1351.65	1351.65	1351.65	1351.65	16	0.22	1	16	100.00
NUCLEUS	EQ	24-Aug-2020	448.35	453.80	455.00	440.00	442.85	442.25	447.73	144821	648.41	4864	91184	62.96
NXTDIGITAL	EQ	24-Aug-2020	642.70	656.00	659.25	643.00	658.00	657.15	653.60	10285	67.22	605	9137	88.84
OAL	EQ	24-Aug-2020	356.80	351.55	363.00	346.05	348.05	350.00	355.85	23202	82.56	753	16344	70.44
OBEROIRLTY	EQ	24-Aug-2020	387.20	387.20	393.05	375.25	380.00	380.00	381.98	336288	1284.56	9583	149228	44.38
OCCL	EQ	24-Aug-2020	859.80	879.65	920.00	860.00	884.95	877.45	895.25	36237	324.41	3159	11701	32.29
OFSS	EQ	24-Aug-2020	3040.90	3065.00	3083.85	3041.00	3079.85	3071.50	3074.89	30094	925.36	6013	18480	61.41
OIL	EQ	24-Aug-2020	99.75	99.00	99.00	97.00	97.40	97.30	97.55	2187838	2134.22	15864	930310	42.52
OILCOUNTUB	EQ	24-Aug-2020	4.40	4.40	4.50	4.25	4.35	4.35	4.40	11268	0.50	53	8092	71.81
OISL	EQ	24-Aug-2020	3.25	3.35	3.35	3.15	3.15	3.20	3.22	37916	1.22	82	34172	90.13
OLECTRA	EQ	24-Aug-2020	70.80	70.50	72.70	69.50	70.10	70.30	71.10	95498	67.90	1092	66964	70.12
OMAXAUTO	EQ	24-Aug-2020	47.50	47.50	50.00	47.50	49.35	49.30	49.24	59337	29.22	811	41208	69.45
OMAXE	EQ	24-Aug-2020	73.00	74.50	75.00	72.00	73.85	73.65	73.35	64818	47.55	775	45307	69.90
OMFURN	SM	24-Aug-2020	10.55	10.05	10.05	10.05	10.05	10.05	10.05	6000	0.60	1	6000	100.00
OMKARCHEM	EQ	24-Aug-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	20654	1.50	29	20654	100.00
OMMETALS	EQ	24-Aug-2020	15.80	16.40	16.55	16.30	16.55	16.55	16.49	53951	8.90	184	48090	89.14
ONELIFECAP	EQ	24-Aug-2020	7.35	7.10	7.60	7.00	7.05	7.05	7.18	13959	1.00	62	10507	75.27
ONEPOINT	EQ	24-Aug-2020	12.10	12.30	13.30	12.30	13.30	13.30	13.18	37673	4.97	78	37477	99.48
ONGC	EQ	24-Aug-2020	81.05	81.30	81.85	80.60	81.10	81.25	81.24	9798867	7961.05	43093	2461141	25.12
ONMOBILE	EQ	24-Aug-2020	40.10	41.30	41.45	39.55	39.55	40.05	40.30	222315	89.60	811	186051	83.69
ONWARDTEC	EQ	24-Aug-2020	64.05	65.00	66.00	63.85	64.30	64.55	65.22	24680	16.10	349	16189	65.60
OPTIEMUS	EQ	24-Aug-2020	41.25	43.30	43.30	43.30	43.30	43.30	43.30	2450	1.06	14	2450	100.00
OPTOCIRCUI	EQ	24-Aug-2020	7.60	7.85	7.85	7.40	7.45	7.45	7.50	987845	74.04	1302	696693	70.53
ORBTEXP	EQ	24-Aug-2020	73.55	75.00	75.00	72.50	72.50	73.00	73.41	7926	5.82	263	5770	72.80
ORICONENT	EQ	24-Aug-2020	19.80	20.00	22.50	19.85	21.45	21.20	21.58	1563952	337.56	4292	696706	44.55
ORIENTABRA	EQ	24-Aug-2020	21.25	21.85	23.05	21.25	23.00	22.25	21.91	201025	44.04	818	149680	74.46
ORIENTALTL	EQ	24-Aug-2020	11.35	10.90	11.25	10.80	10.80	10.80	10.89	31644	3.45	93	22824	72.13
ORIENTBELL	EQ	24-Aug-2020	92.60	98.10	105.00	97.20	98.40	98.00	100.80	325576	328.17	4290	169442	52.04
ORIENTCEM	EQ	24-Aug-2020	71.45	72.00	72.80	70.30	70.55	70.55	71.23	219574	156.39	2132	143437	65.33
ORIENTELEC	EQ	24-Aug-2020	189.65	190.30	204.00	190.25	200.95	200.80	199.31	1517674	3024.81	19883	587678	38.72
ORIENTHOT	EQ	24-Aug-2020	23.70	24.00	24.00	23.05	23.20	23.30	23.35	55678	13.00	361	35395	63.57
ORIENTLTD	EQ	24-Aug-2020	74.50	77.00	78.20	75.10	78.20	78.20	77.63	788	0.61	28	650	82.49
ORIENTPPR	EQ	24-Aug-2020	19.05	19.20	19.40	18.60	18.70	18.85	19.03	761639	144.93	2370	473242	62.13
ORIENTREF	EQ	24-Aug-2020	215.60	217.65	229.90	207.45	211.05	211.80	219.71	263194	578.25	6433	90699	34.46
ORISSAMINE	EQ	24-Aug-2020	2600.20	2601.00	2810.00	2570.00	2650.00	2641.60	2691.20	51981	1398.91	7290	15452	29.73
ORTEL	BZ	24-Aug-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.29	1702	0.02	8	-	-
ORTINLABSS	EQ	24-Aug-2020	21.20	21.20	22.05	20.15	21.05	20.75	20.66	156533	32.34	1021	105399	67.33
OSWALAGRO	EQ	24-Aug-2020	8.95	9.05	9.20	8.75	8.90	8.85	8.95	62764	5.62	318	34641	55.19
PAGEIND	EQ	24-Aug-2020	20304.90	20443.15	21244.00	20443.15	20877.50	20850.75	20884.10	85291	17812.26	26964	15782	18.50
PAISALO	EQ	24-Aug-2020	446.05	461.90	461.90	430.00	441.10	441.45	442.15	20286	89.69	743	11536	56.87
PALASHSECU	EQ	24-Aug-2020	28.05	27.20	29.45	26.95	29.45	29.45	28.30	6921	1.96	228	5510	79.61
PALREDTEC	EQ	24-Aug-2020	20.20	20.20	21.20	20.20	21.20	21.20	21.03	11755	2.47	57	10958	93.22
PANACEABIO	EQ	24-Aug-2020	189.20	188.80	196.70	180.00	192.40	191.65	191.59	546615	1047.23	10240	202930	37.12
PANACHE	EQ	24-Aug-2020	56.40	59.00	59.10	55.00	56.00	56.00	57.68	10489	6.05	50	2490	23.74
PANAMAPET	EQ	24-Aug-2020	49.45	50.10	59.30	49.70	59.30	59.30	55.56	1035748	575.47	7484	389124	37.57
PAPERPROD	EQ	24-Aug-2020	282.40	290.90	337.60	290.90	314.00	311.30	316.01	4044371	12780.62	58695	1165995	28.83
PAR	SM	24-Aug-2020	49.40	49.45	49.45	49.45	49.45	49.45	49.45	4000	1.98	2	4000	100.00
PARABDRUGS	BZ	24-Aug-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.79	22567	0.63	52	-	-
PARACABLES	EQ	24-Aug-2020	8.50	8.45	9.45	8.30	8.90	8.85	9.00	766638	69.02	1263	485057	63.27
PARAGMILK	EQ	24-Aug-2020	106.75	107.80	112.60	107.35	112.15	111.40	110.38	1600084	1766.18	11081	798153	49.88
PARSVNATH	EQ	24-Aug-2020	3.30	3.45	3.45	3.20	3.25	3.30	3.39	58053	1.97	157	51801	89.23
PATELENG	EQ	24-Aug-2020	14.15	15.00	15.25	14.20	14.40	14.30	14.70	1565751	230.23	2854	1134548	72.46
PATINTLOG	EQ	24-Aug-2020	33.20	34.25	34.25	31.10	31.55	31.60	32.10	92431	29.67	571	59804	64.70
PATSPINLTD	EQ	24-Aug-2020	5.10	5.15	5.35	5.15	5.35	5.35	5.34	9505	0.51	16	9505	100.00
PCJEWELLER	EQ	24-Aug-2020	16.10	16.10	16.80	15.80	16.20	16.20	16.26	1964734	319.40	3904	796773	40.55
PDMJEPAPER	EQ	24-Aug-2020	14.95	14.95	15.70	14.90	15.45	15.30	15.32	303797	46.54	694	218484	71.92
PDSMFL	EQ	24-Aug-2020	266.70	269.95	275.00	265.00	270.00	270.00	270.82	528	1.43	38	410	77.65
PEARLPOLY	EQ	24-Aug-2020	19.20	19.00	19.75	18.50	18.75	18.75	18.99	3266	0.62	22	3166	96.94
PEL	EQ	24-Aug-2020	1423.60	1427.00	1440.00	1406.00	1420.00	1416.75	1418.16	813720	11539.83	25365	93911	11.54
PENIND	EQ	24-Aug-2020	17.65	17.70	18.10	17.50	17.55	17.65	17.72	292089	51.76	1923	193760	66.34
PENINLAND	EQ	24-Aug-2020	4.95	5.00	5.00	4.75	4.75	4.75	4.79	184387	8.83	318	117609	63.78
PENTAGOLD	SM	24-Aug-2020	18.15	18.75	19.05	18.75	19.05	19.00	19.00	18000	3.42	2	18000	100.00
PERSISTENT	EQ	24-Aug-2020	1039.90	1050.00	1128.00	1045.40	1090.00	1090.15	1103.97	454023	5012.27	20826	153339	33.77
PETRONET	EQ	24-Aug-2020	249.15	250.55	251.35	247.30	248.20	247.95	248.79	2950003	7339.28	47283	1334397	45.23
PFC	EQ	24-Aug-2020	101.05	101.95	102.35	97.50	98.40	97.95	98.81	8251628	8153.59	32379	3205834	38.85
PFC	N3	24-Aug-2020	1351.00	1350.00	1370.00	1350.00	1352.00	1352.00	1355.61	984	13.34	22	803	81.61
PFC	N4	24-Aug-2020	1129.00	1130.00	1130.00	1122.00	1129.00	1129.00	1127.22	1214	13.68	17	995	81.96
PFC	N5	24-Aug-2020	1258.50	1257.90	1257.90	1257.90	1257.90	1257.90	1257.90	1	0.01	1	1	100.00
PFC	N6	24-Aug-2020	1220.01	1222.00	1222.00	1222.00	1222.00	1222.00	1222.00	85	1.04	2	85	100.00
PFC	N8	24-Aug-2020	1478.00	1475.25	1475.25	1466.00	1470.00	1470.00	1470.34	211	3.10	7	111	52.61
PFIZER	EQ	24-Aug-2020	4603.80	4625.00	4869.90	4617.25	4818.00	4823.90	4758.21	129291	6151.94	14808	61750	47.76
PFOCUS	EQ	24-Aug-2020	36.15	36.90	38.75	36.20	38.00	37.60	37.19	78795	29.31	547	57815	73.37
PFS	EQ	24-Aug-2020	18.05	18.10	20.15	18.10	20.15	19.85	19.34	4504411	871.04	6933	2695834	59.85
PGEL	EQ	24-Aug-2020	51.50	51.00	54.05	49.40	52.95	52.95	52.94	93955	49.74	516	60497	64.39
PGHH	EQ	24-Aug-2020	10168.30	10249.00	10249.00	9991.05	10100.00	10161.90	10102.55	15213	1536.90	4257	9596	63.08
PGHL	EQ	24-Aug-2020	4702.70	4715.00	4834.95	4680.00	4739.00	4711.20	4723.16	26220	1238.41	5629	15866	60.51
PGIL	EQ	24-Aug-2020	146.70	146.70	148.95	144.00	147.70	147.05	146.87	13940	20.47	274	10225	73.35
PHILIPCARB	EQ	24-Aug-2020	124.00	124.80	125.95	122.10	122.20	122.65	123.90	781204	967.91	7304	307926	39.42
PHOENIXLTD	EQ	24-Aug-2020	693.95	714.00	738.00	694.00	726.95	725.25	718.32	353060	2536.11	15210	102612	29.06
PIDILITIND	EQ	24-Aug-2020	1456.50	1466.80	1488.00	1457.00	1468.20	1468.65	1473.46	1194493	17600.38	35362	402330	33.68
PIIND	EQ	24-Aug-2020	1988.70	2008.00	2089.00	1994.00	2075.00	2061.55	2059.38	399207	8221.17	59130	226185	56.66
PILANIINVS	EQ	24-Aug-2020	1546.90	1569.50	1610.00	1525.00	1577.05	1577.10	1572.02	2192	34.46	435	1650	75.27
PILITA	EQ	24-Aug-2020	6.05	6.10	6.35	6.10	6.30	6.25	6.27	163570	10.26	307	95904	58.63
PIONDIST	EQ	24-Aug-2020	115.15	113.50	116.90	113.50	113.50	113.60	114.68	10191	11.69	260	7819	76.72
PIONEEREMB	EQ	24-Aug-2020	25.90	26.15	26.50	25.00	25.20	25.30	25.67	92485	23.74	763	58737	63.51
PITTIENG	EQ	24-Aug-2020	31.60	31.05	31.90	30.85	31.70	31.60	31.60	262577	82.98	485	8687	3.31
PKTEA	BE	24-Aug-2020	153.80	154.05	161.45	154.00	161.45	161.45	160.51	6191	9.94	72	-	-
PLASTIBLEN	EQ	24-Aug-2020	190.30	194.95	194.95	184.05	184.05	185.35	188.91	17183	32.46	788	11473	66.77
PNB	EQ	24-Aug-2020	35.65	36.45	36.60	34.90	35.10	35.30	35.50	38106707	13527.22	55748	9822435	25.78
PNBGILTS	EQ	24-Aug-2020	44.75	45.75	46.50	45.60	46.15	45.95	45.99	818779	376.53	2556	485604	59.31
PNBHOUSING	EQ	24-Aug-2020	277.05	278.65	280.20	265.25	268.80	267.70	270.58	708009	1915.74	10270	292023	41.25
PNC	EQ	24-Aug-2020	17.55	17.85	18.50	17.85	18.30	18.25	18.25	39232	7.16	216	26741	68.16
PNCINFRA	EQ	24-Aug-2020	158.50	157.15	160.75	152.75	154.85	154.75	155.75	187089	291.39	3458	107631	57.53
PODDARHOUS	EQ	24-Aug-2020	174.60	179.00	179.00	173.40	179.00	176.20	175.12	431	0.75	40	250	58.00
PODDARMENT	EQ	24-Aug-2020	202.70	203.95	208.50	203.40	204.30	204.55	205.46	30433	62.53	841	20776	68.27
POKARNA	EQ	24-Aug-2020	143.75	147.00	149.80	143.80	146.35	146.55	146.64	44564	65.35	601	33842	75.94
POLYCAB	EQ	24-Aug-2020	896.95	903.90	907.50	885.00	888.00	887.00	890.44	181125	1612.81	9683	78036	43.08
POLYMED	EQ	24-Aug-2020	430.35	433.85	440.00	421.20	424.00	425.90	430.77	150264	647.29	5887	53749	35.77
POLYPLEX	EQ	24-Aug-2020	829.25	839.00	848.00	830.00	832.10	833.40	837.98	240584	2016.04	10515	146799	61.02
PONNIERODE	EQ	24-Aug-2020	178.80	181.00	197.00	181.00	186.90	187.90	187.83	108748	204.26	1844	64546	59.35
POWERGRID	EQ	24-Aug-2020	189.10	189.65	190.65	184.40	185.30	185.25	186.72	11095371	20717.58	61138	3595122	32.40
POWERINDIA	EQ	24-Aug-2020	1046.65	1058.80	1066.50	1031.50	1044.95	1047.15	1049.17	49851	523.02	2800	30252	60.68
POWERMECH	EQ	24-Aug-2020	435.15	439.00	468.90	438.00	468.00	458.70	456.26	282406	1288.50	8807	132983	47.09
PPAP	EQ	24-Aug-2020	214.55	219.55	236.00	219.00	234.95	235.35	228.29	440338	1005.24	4629	213812	48.56
PPL	EQ	24-Aug-2020	73.10	73.15	79.90	72.10	79.50	78.85	77.06	287782	221.77	2590	192194	66.78
PRABHAT	EQ	24-Aug-2020	70.45	70.85	72.10	69.65	69.65	70.40	71.33	26703	19.05	443	20634	77.27
PRAENG	EQ	24-Aug-2020	6.50	6.95	6.95	6.35	6.40	6.40	6.56	8557	0.56	42	6401	74.80
PRAJIND	EQ	24-Aug-2020	74.00	75.25	77.75	75.25	75.85	75.60	76.69	3148658	2414.72	15066	1287476	40.89
PRAKASH	EQ	24-Aug-2020	49.35	50.00	51.90	45.20	47.80	47.50	48.59	1575714	765.58	6357	956049	60.67
PRAKASHSTL	EQ	24-Aug-2020	0.90	0.85	0.90	0.85	0.90	0.85	0.86	403424	3.48	153	397684	98.58
PRAXIS	EQ	24-Aug-2020	31.20	31.25	32.75	29.65	30.45	30.70	31.14	25759	8.02	557	14596	56.66
PRECAM	EQ	24-Aug-2020	36.25	36.50	37.75	35.50	36.50	36.30	36.77	663638	244.02	2982	421060	63.45
PRECOT	EQ	24-Aug-2020	27.20	27.20	28.50	25.85	28.10	27.55	27.16	6811	1.85	56	5508	80.87
PRECWIRE	EQ	24-Aug-2020	133.30	133.50	135.00	131.05	133.05	132.50	132.49	56468	74.81	873	35714	63.25
PREMEXPLN	EQ	24-Aug-2020	135.85	142.60	142.60	142.60	142.60	142.60	142.60	21596	30.80	139	21525	99.67
PREMIER	EQ	24-Aug-2020	2.60	2.50	2.70	2.50	2.70	2.70	2.68	2440	0.07	11	2240	91.80
PREMIERPOL	EQ	24-Aug-2020	25.90	26.95	29.85	25.00	29.00	29.05	28.19	101261	28.54	315	79152	78.17
PRESSMN	EQ	24-Aug-2020	19.65	19.75	20.30	19.70	19.75	19.75	19.85	20212	4.01	171	17986	88.99
PRESTIGE	EQ	24-Aug-2020	250.95	251.00	253.45	240.00	243.00	242.20	246.54	445640	1098.70	12785	201738	45.27
PRICOLLTD	EQ	24-Aug-2020	40.95	41.95	42.95	41.45	42.90	42.80	42.40	514567	218.16	2865	374452	72.77
PRIMESECU	EQ	24-Aug-2020	48.70	48.05	49.00	47.30	47.60	48.55	48.22	34613	16.69	348	27917	80.65
PRINCEPIPE	EQ	24-Aug-2020	163.15	165.50	178.50	164.10	166.55	166.35	171.19	1074340	1839.11	15368	326236	30.37
PROSEED	BE	24-Aug-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	180798	0.59	89	-	-
PROZONINTU	EQ	24-Aug-2020	19.65	19.95	20.55	18.90	19.25	19.20	19.23	373529	71.81	1461	251796	67.41
PRSMJOHNSN	EQ	24-Aug-2020	57.10	57.25	60.25	55.65	56.95	56.80	57.75	760448	439.17	5613	405162	53.28
PSB	EQ	24-Aug-2020	13.55	13.70	13.85	13.50	13.65	13.55	13.68	885645	121.19	1358	622910	70.33
PSL	BE	24-Aug-2020	1.05	1.00	1.00	1.00	1.00	1.00	1.00	211358	2.11	124	-	-
PSPPROJECT	EQ	24-Aug-2020	411.40	410.00	445.00	410.00	444.00	440.60	434.99	249613	1085.79	6416	91633	36.71
PSUBNKBEES	EQ	24-Aug-2020	16.45	16.88	16.88	16.20	16.44	16.35	16.37	137861	22.57	460	102801	74.57
PTC	EQ	24-Aug-2020	60.10	60.60	61.70	60.50	61.45	61.35	61.16	3151554	1927.48	11622	1755485	55.70
PTL	EQ	24-Aug-2020	44.50	45.45	46.75	45.00	46.50	46.15	46.12	81560	37.61	1109	56867	69.72
PULZ	SM	24-Aug-2020	15.00	15.00	15.00	15.00	15.00	15.00	15.00	4000	0.60	1	4000	100.00
PUNJABCHEM	EQ	24-Aug-2020	520.75	524.50	569.00	515.00	550.00	549.65	544.80	38154	207.86	1822	16393	42.97
PUNJLLOYD	BZ	24-Aug-2020	1.80	1.85	1.85	1.75	1.85	1.85	1.84	196469	3.61	173	-	-
PURVA	EQ	24-Aug-2020	49.40	49.80	50.50	48.60	48.90	49.20	49.78	152419	75.88	991	76192	49.99
PVR	EQ	24-Aug-2020	1309.65	1325.00	1334.85	1305.00	1313.50	1314.15	1319.52	1674998	22101.96	50063	142489	8.51
QGOLDHALF	EQ	24-Aug-2020	2277.20	2368.30	2368.30	2252.60	2264.50	2263.80	2261.97	1066	24.11	198	751	70.45
QNIFTY	EQ	24-Aug-2020	1171.00	1176.00	1182.00	1176.00	1182.00	1182.00	1179.00	5	0.06	5	1	20.00
QUESS	EQ	24-Aug-2020	371.30	380.00	380.00	368.05	370.40	369.90	371.03	257856	956.73	14544	208795	80.97
QUICKHEAL	EQ	24-Aug-2020	134.70	137.70	140.75	136.55	138.05	138.30	138.65	930703	1290.39	12852	362645	38.96
RADICO	EQ	24-Aug-2020	403.60	408.25	411.30	405.05	408.20	408.15	408.14	172778	705.17	6869	99033	57.32
RADIOCITY	EQ	24-Aug-2020	20.55	20.80	21.80	20.30	21.65	21.30	21.05	4615199	971.69	3989	2515190	54.50
RAIN	EQ	24-Aug-2020	123.40	125.30	126.50	119.10	119.70	120.40	122.48	2122057	2599.09	14499	737430	34.75
RAJESHEXPO	EQ	24-Aug-2020	470.25	477.00	479.85	474.05	476.00	475.55	476.68	105695	503.83	6578	48557	45.94
RAJMET	SM	24-Aug-2020	37.30	37.25	38.10	37.25	38.10	38.10	37.65	12000	4.52	3	4000	33.33
RAJRATAN	EQ	24-Aug-2020	314.85	322.30	329.50	314.15	320.25	321.40	324.03	24568	79.61	832	9956	40.52
RAJRAYON	BZ	24-Aug-2020	0.15	0.15	0.15	0.10	0.15	0.15	0.11	475373	0.51	55	-	-
RAJSREESUG	EQ	24-Aug-2020	15.40	15.05	15.75	15.05	15.30	15.35	15.40	6861	1.06	43	5087	74.14
RAJTV	EQ	24-Aug-2020	37.60	36.85	38.40	36.85	38.20	38.00	37.96	2641	1.00	50	2351	89.02
RALLIS	EQ	24-Aug-2020	295.95	297.90	305.30	295.00	302.00	301.80	301.29	673833	2030.22	15849	307229	45.59
RAMANEWS	EQ	24-Aug-2020	15.60	15.50	15.90	15.05	15.40	15.40	15.50	91831	14.24	268	58771	64.00
RAMASTEEL	EQ	24-Aug-2020	42.95	42.95	44.50	40.85	42.00	41.35	42.21	14686	6.20	250	13105	89.23
RAMCOCEM	EQ	24-Aug-2020	730.25	735.70	741.10	716.00	726.00	720.40	727.25	531494	3865.30	19575	131228	24.69
RAMCOIND	EQ	24-Aug-2020	187.45	188.05	192.00	186.05	186.05	186.45	188.33	52219	98.34	1482	29325	56.16
RAMCOSYS	EQ	24-Aug-2020	222.40	233.50	233.50	215.00	233.45	230.95	230.68	3031591	6993.32	16516	1196436	39.47
RAMKY	EQ	24-Aug-2020	35.00	35.35	37.30	35.25	35.90	35.60	36.17	276584	100.04	1566	128425	46.43
RAMSARUP	BZ	24-Aug-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.34	615	0.00	4	-	-
RANASUG	BE	24-Aug-2020	8.10	8.10	8.30	7.70	7.80	7.80	7.90	335360	26.50	580	-	-
RANEENGINE	EQ	24-Aug-2020	213.75	226.00	232.80	213.30	219.00	219.70	223.47	25151	56.21	1336	6441	25.61
RANEHOLDIN	EQ	24-Aug-2020	503.25	507.95	558.00	498.00	540.15	538.00	537.18	208558	1120.32	8334	66082	31.69
RATNAMANI	EQ	24-Aug-2020	1182.30	1207.95	1210.00	1162.90	1166.00	1169.45	1183.30	13904	164.53	1366	7746	55.71
RAYMOND	EQ	24-Aug-2020	289.60	292.50	295.80	286.10	287.50	287.30	291.24	1114021	3244.44	16293	507760	45.58
RBL	EQ	24-Aug-2020	598.00	607.00	647.75	591.60	621.00	622.90	627.09	178714	1120.70	9882	42685	23.88
RBLBANK	EQ	24-Aug-2020	184.15	185.40	186.00	183.15	183.90	184.45	185.01	7097064	13130.50	43896	2107633	29.70
RCF	EQ	24-Aug-2020	49.75	49.80	52.00	49.80	51.85	51.00	50.64	3698046	1872.77	10466	1357343	36.70
RCOM	BE	24-Aug-2020	2.75	2.65	2.70	2.65	2.65	2.65	2.65	7599681	201.43	6048	-	-
RECLTD	EQ	24-Aug-2020	112.70	113.00	113.75	110.80	111.05	111.20	111.83	4119913	4607.22	21119	973311	23.62
RECLTD	N1	24-Aug-2020	1118.25	1102.00	1119.99	1102.00	1119.99	1119.99	1108.00	150	1.66	2	150	100.00
RECLTD	N2	24-Aug-2020	1218.00	1223.50	1223.50	1223.50	1223.50	1223.50	1223.50	20	0.24	1	20	100.00
RECLTD	N8	24-Aug-2020	1170.00	1144.60	1179.70	1144.60	1156.40	1156.40	1161.91	400	4.65	9	301	75.25
RECLTD	N9	24-Aug-2020	1324.94	1320.00	1323.00	1315.00	1315.50	1318.15	1318.84	1499	19.77	23	870	58.04
RECLTD	NA	24-Aug-2020	1420.00	1425.00	1425.00	1425.00	1425.00	1425.00	1425.00	295	4.20	2	295	100.00
RECLTD	NH	24-Aug-2020	1348.80	1348.89	1349.99	1335.00	1335.00	1335.00	1348.08	172	2.32	9	160	93.02
RECLTD	NI	24-Aug-2020	1221.81	1218.00	1218.00	1218.00	1218.00	1218.00	1218.00	271	3.30	1	271	100.00
REDINGTON	EQ	24-Aug-2020	115.60	115.65	123.50	114.45	119.70	119.85	120.12	1410861	1694.73	25740	589334	41.77
REFEX	EQ	24-Aug-2020	49.70	51.30	52.60	49.05	49.90	50.00	50.70	130551	66.19	1050	92106	70.55
RELAXO	EQ	24-Aug-2020	641.25	644.05	649.75	635.95	638.00	638.00	642.36	158902	1020.72	9417	94893	59.72
RELCAPITAL	EQ	24-Aug-2020	10.55	10.50	10.60	10.20	10.30	10.30	10.32	1465483	151.26	2755	965552	65.89
RELIANCE	EQ	24-Aug-2020	2081.85	2091.40	2104.50	2070.50	2099.95	2095.75	2090.25	15099030	315607.10	323471	2697292	17.86
RELIANCEPP	E1	24-Aug-2020	1195.05	1201.55	1211.00	1179.55	1205.50	1202.80	1196.62	1888423	22597.24	55801	1143132	60.53
RELIGARE	EQ	24-Aug-2020	35.05	35.45	36.45	35.00	36.05	36.05	35.74	268811	96.07	979	191401	71.20
RELINFRA	EQ	24-Aug-2020	30.65	30.50	30.50	29.15	29.70	29.70	29.86	2113709	631.07	7094	1063060	50.29
REMSONSIND	EQ	24-Aug-2020	90.00	93.75	96.00	87.95	95.50	94.25	93.55	8379	7.84	141	7142	85.24
RENUKA	EQ	24-Aug-2020	10.25	10.60	10.75	10.30	10.75	10.75	10.64	2602210	276.84	1976	1609304	61.84
REPCOHOME	EQ	24-Aug-2020	146.15	150.00	153.45	150.00	153.45	153.45	153.00	318034	486.58	1894	233414	73.39
REPL	SM	24-Aug-2020	42.30	41.55	43.45	41.50	41.50	41.50	42.01	24000	10.08	8	18000	75.00
REPRO	EQ	24-Aug-2020	386.90	392.00	404.00	380.00	401.00	399.00	394.52	12563	49.56	627	7174	57.10
RESPONIND	EQ	24-Aug-2020	96.85	97.50	98.50	95.60	97.35	97.10	96.71	382328	369.76	4675	24865	6.50
REVATHI	EQ	24-Aug-2020	502.85	509.40	509.45	480.00	493.00	494.10	493.24	5607	27.66	459	2876	51.29
RGL	EQ	24-Aug-2020	271.35	278.00	280.00	264.35	272.60	271.10	272.40	5367	14.62	298	3750	69.87
RHFL	EQ	24-Aug-2020	2.20	2.25	2.25	2.10	2.10	2.15	2.15	2036303	43.73	1322	1195723	58.72
RICOAUTO	EQ	24-Aug-2020	31.30	31.55	32.20	31.25	31.25	31.35	31.64	625955	198.02	2632	328139	52.42
RIIL	EQ	24-Aug-2020	428.10	431.00	434.40	421.35	423.70	422.90	427.64	278118	1189.34	6561	90092	32.39
RITES	EQ	24-Aug-2020	255.50	256.35	258.00	251.10	252.70	252.70	253.88	588423	1493.92	7742	307465	52.25
RKDL	EQ	24-Aug-2020	7.05	7.35	7.35	7.05	7.30	7.20	7.23	18539	1.34	96	15219	82.09
RKEC	SM	24-Aug-2020	40.00	39.30	40.50	39.00	39.50	39.50	39.50	5000	1.98	5	4000	80.00
RKFORGE	EQ	24-Aug-2020	233.75	240.00	251.90	240.00	251.90	248.70	247.20	162872	402.62	2573	98325	60.37
RMCL	BE	24-Aug-2020	4.00	4.00	4.20	3.80	4.00	4.10	3.96	43303	1.71	57	-	-
RMDRIP	SM	24-Aug-2020	45.90	47.00	48.00	45.50	48.00	48.00	47.69	36000	17.17	13	24000	66.67
RML	EQ	24-Aug-2020	227.40	230.70	249.50	225.20	236.50	236.70	241.02	165192	398.14	5771	49447	29.93
RNAVAL	EQ	24-Aug-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	1145202	37.79	533	1145201	100.00
ROHITFERRO	EQ	24-Aug-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	30170	0.39	22	30170	100.00
ROHLTD	EQ	24-Aug-2020	80.10	88.85	89.40	85.70	87.20	87.05	87.26	2457436	2144.38	17711	723203	29.43
ROLLT	BE	24-Aug-2020	3.00	3.15	3.15	3.10	3.15	3.15	3.15	31137	0.98	45	-	-
ROLTA	EQ	24-Aug-2020	7.30	7.45	7.45	6.95	6.95	6.95	7.01	372933	26.13	586	352085	94.41
ROSSARI	EQ	24-Aug-2020	795.80	800.00	814.25	793.00	796.60	800.85	802.26	1427333	11450.88	38294	364823	25.56
ROSSELLIND	EQ	24-Aug-2020	104.35	109.55	109.55	109.55	109.55	109.55	109.55	15213	16.67	76	15213	100.00
RPGLIFE	EQ	24-Aug-2020	382.75	386.90	396.95	384.35	390.00	391.20	389.85	134648	524.93	4966	51206	38.03
RPOWER	EQ	24-Aug-2020	3.80	3.80	3.85	3.60	3.70	3.70	3.72	14991280	557.60	18738	8180656	54.57
RPPINFRA	EQ	24-Aug-2020	58.90	59.20	63.65	58.20	61.40	61.00	61.48	97019	59.65	1106	37728	38.89
RPPL	SM	24-Aug-2020	73.55	77.20	77.20	77.20	77.20	77.20	77.20	1000	0.77	1	1000	100.00
RSSOFTWARE	EQ	24-Aug-2020	20.20	21.35	21.35	20.10	20.40	20.45	20.51	24539	5.03	137	19280	78.57
RSWM	EQ	24-Aug-2020	95.40	96.90	98.70	89.60	90.50	91.25	93.49	78334	73.23	1204	52256	66.71
RSYSTEMS	EQ	24-Aug-2020	105.15	106.00	113.80	106.00	109.00	109.10	110.08	96705	106.46	1777	55915	57.82
RTNINFRA	EQ	24-Aug-2020	10.35	10.75	10.85	10.60	10.85	10.85	10.82	785000	84.92	1155	694477	88.47
RTNPOWER	EQ	24-Aug-2020	4.05	4.00	4.10	3.85	3.95	3.95	3.95	7608450	300.80	5413	4529917	59.54
RUBYMILLS	EQ	24-Aug-2020	187.70	192.00	196.80	185.80	189.10	190.90	191.63	11523	22.08	466	6588	57.17
RUCHI	BE	24-Aug-2020	677.10	677.00	681.00	643.25	653.00	650.80	649.44	56932	369.74	4239	-	-
RUCHINFRA	BE	24-Aug-2020	10.45	9.95	9.95	9.95	9.95	9.95	9.95	211031	21.00	973	-	-
RUCHIRA	EQ	24-Aug-2020	66.80	70.10	70.10	64.30	66.30	67.30	67.88	1144297	776.78	7672	467215	40.83
RUPA	EQ	24-Aug-2020	204.30	206.40	223.80	204.40	217.05	216.45	217.84	461706	1005.78	8993	148260	32.11
RUSHIL	EQ	24-Aug-2020	112.20	114.50	122.75	112.55	119.70	118.55	118.76	121294	144.05	2213	57429	47.35
RVNL	EQ	24-Aug-2020	22.75	22.90	22.90	22.30	22.75	22.50	22.53	5934277	1337.00	12362	2652430	44.70
S&SPOWER	EQ	24-Aug-2020	15.70	15.20	15.50	15.00	15.00	15.10	15.17	1661	0.25	16	1611	96.99
SABEVENTS	EQ	24-Aug-2020	1.35	1.35	1.40	1.35	1.40	1.40	1.40	12446	0.17	21	12346	99.20
SABTN	BE	24-Aug-2020	1.45	1.50	1.50	1.40	1.40	1.40	1.46	6596	0.10	23	-	-
SADBHAV	EQ	24-Aug-2020	50.90	52.00	53.40	50.90	53.40	53.40	52.35	898466	470.34	2915	661897	73.67
SADBHIN	EQ	24-Aug-2020	17.30	17.55	19.90	15.70	18.35	18.40	18.29	4930646	901.96	5630	3102847	62.93
SAFARI	EQ	24-Aug-2020	371.95	374.70	431.75	374.10	409.95	416.45	404.68	291120	1178.11	8799	129076	44.34
SAGARDEEP	EQ	24-Aug-2020	133.85	136.00	140.50	134.50	140.10	140.00	139.37	1023292	1426.16	9191	530750	51.87
SAGCEM	EQ	24-Aug-2020	498.25	505.80	510.00	498.25	499.05	500.90	503.51	18771	94.51	1093	13108	69.83
SAIL	EQ	24-Aug-2020	42.45	43.00	43.70	41.40	41.95	41.80	42.87	29942088	12835.39	37449	7383043	24.66
SAKAR	EQ	24-Aug-2020	73.95	73.95	76.95	73.95	76.25	76.05	75.28	21821	16.43	113	9578	43.89
SAKHTISUG	EQ	24-Aug-2020	9.45	9.45	9.90	9.30	9.85	9.85	9.75	143380	13.97	356	77338	53.94
SAKSOFT	EQ	24-Aug-2020	285.55	288.00	297.00	286.10	289.30	291.65	291.80	26247	76.59	811	19980	76.12
SAKUMA	EQ	24-Aug-2020	6.60	6.75	6.75	6.45	6.60	6.50	6.59	226374	14.93	513	171337	75.69
SALASAR	EQ	24-Aug-2020	179.65	180.00	183.00	178.10	181.15	181.30	180.69	56615	102.30	965	16477	29.10
SALONA	EQ	24-Aug-2020	59.55	63.00	63.00	59.00	59.00	59.00	61.07	644	0.39	33	167	25.93
SALSTEEL	EQ	24-Aug-2020	3.00	3.15	3.15	3.15	3.15	3.15	3.15	27625	0.87	27	27625	100.00
SALZERELEC	EQ	24-Aug-2020	106.65	108.05	109.10	107.20	108.55	108.20	108.27	35332	38.25	774	26594	75.27
SAMBHAAV	EQ	24-Aug-2020	2.20	2.30	2.30	2.10	2.15	2.15	2.25	18206	0.41	20	16107	88.47
SANCO	EQ	24-Aug-2020	12.85	13.05	13.45	12.60	13.05	13.00	12.89	145728	18.79	320	90552	62.14
SANDESH	EQ	24-Aug-2020	512.40	508.10	519.85	508.00	518.00	515.90	515.83	10610	54.73	59	10456	98.55
SANDHAR	EQ	24-Aug-2020	239.30	239.50	242.00	236.05	240.00	238.30	238.12	10617	25.28	1106	6132	57.76
SANGAMIND	EQ	24-Aug-2020	57.20	55.40	58.25	55.35	55.40	55.80	56.38	40681	22.94	651	25878	63.61
SANGHIIND	EQ	24-Aug-2020	28.35	28.50	28.70	27.10	27.30	27.25	27.47	687626	188.86	1951	477952	69.51
SANGHVIFOR	EQ	24-Aug-2020	22.25	21.25	22.25	21.15	22.20	21.85	21.20	14393	3.05	32	14164	98.41
SANGHVIMOV	EQ	24-Aug-2020	84.90	85.00	85.00	81.10	82.80	82.30	82.65	31104	25.71	525	21888	70.37
SANGINITA	EQ	24-Aug-2020	69.85	75.00	75.00	69.85	71.05	71.60	71.44	46243	33.03	368	27832	60.19
SANOFI	EQ	24-Aug-2020	8807.25	8988.00	8989.00	8625.00	8675.00	8734.90	8849.82	27119	2399.98	7471	14786	54.52
SANWARIA	EQ	24-Aug-2020	2.45	2.45	2.50	2.35	2.35	2.35	2.39	1814483	43.29	1275	1106894	61.00
SARDAEN	EQ	24-Aug-2020	252.35	258.00	266.95	254.00	257.00	256.80	262.35	274993	721.44	7203	115081	41.85
SAREGAMA	EQ	24-Aug-2020	471.85	484.90	505.00	472.50	493.50	493.80	488.06	82546	402.87	4631	58388	70.73
SARLAPOLY	EQ	24-Aug-2020	17.85	18.00	19.60	17.40	19.40	19.30	19.19	670498	128.69	1957	419504	62.57
SARVESHWAR	SM	24-Aug-2020	11.50	12.05	12.05	12.05	12.05	12.05	12.05	8000	0.96	5	8000	100.00
SASKEN	EQ	24-Aug-2020	622.30	627.55	644.55	625.50	633.90	630.60	634.50	61879	392.62	3298	27766	44.87
SASTASUNDR	EQ	24-Aug-2020	104.15	107.00	108.95	101.60	103.00	102.35	105.40	35720	37.65	631	25821	72.29
SATHAISPAT	BE	24-Aug-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.78	2915	0.08	10	-	-
SATIA	EQ	24-Aug-2020	124.30	124.30	128.90	121.75	124.50	124.95	123.15	296585	365.25	1724	86479	29.16
SATIN	EQ	24-Aug-2020	79.45	79.90	81.00	77.10	79.80	79.50	79.42	181035	143.78	1348	106187	58.66
SBICARD	EQ	24-Aug-2020	830.05	835.00	841.00	825.75	835.00	836.45	834.75	1772150	14792.94	69999	805885	45.47
SBIETFQLTY	EQ	24-Aug-2020	105.59	106.00	106.50	104.00	105.37	105.37	104.94	4016	4.21	73	1965	48.93
SBILIFE	EQ	24-Aug-2020	861.25	866.80	869.90	851.60	864.05	860.85	859.74	951781	8182.80	42702	405408	42.59
SBIN	EQ	24-Aug-2020	198.40	200.00	202.80	198.60	201.05	201.45	200.76	53866579	108141.97	250904	11069743	20.55
SBIN	N2	24-Aug-2020	10858.00	10900.00	10900.00	10860.00	10860.00	10865.55	10880.90	50	5.44	12	50	100.00
SBIN	N5	24-Aug-2020	11002.07	10972.00	11002.39	10970.00	10985.00	10987.50	10989.95	1000	109.90	140	953	95.30
SBIN	N6	24-Aug-2020	10998.00	10825.00	10826.00	10825.00	10826.00	10826.00	10825.58	12	1.30	7	12	100.00
SCAPDVR	BE	24-Aug-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.44	296662	4.26	160	-	-
SCHAEFFLER	EQ	24-Aug-2020	3492.55	3510.00	3748.00	3509.00	3630.00	3661.00	3622.91	46205	1673.96	7665	25691	55.60
SCHAND	EQ	24-Aug-2020	83.75	83.60	83.60	79.60	79.60	79.60	80.24	82961	66.57	731	62220	75.00
SCHNEIDER	EQ	24-Aug-2020	81.90	82.85	86.35	82.10	84.45	84.55	84.52	534453	451.72	4767	239651	44.84
SCI	EQ	24-Aug-2020	62.65	66.00	66.80	63.10	64.25	64.55	65.42	7569339	4951.54	28413	2537529	33.52
SDAFXXVGR	MF	24-Aug-2020	10.12	10.12	10.50	10.12	10.50	10.50	10.29	10000	1.03	7	10000	100.00
SDBL	EQ	24-Aug-2020	54.15	56.85	56.85	56.85	56.85	56.85	56.85	62965	35.80	108	62965	100.00
SEAMECLTD	EQ	24-Aug-2020	407.20	417.95	417.95	410.00	413.00	410.65	413.71	8603	35.59	548	4161	48.37
SECURCRED	SM	24-Aug-2020	15.85	16.10	16.35	15.15	15.15	15.15	15.58	5400	0.84	9	4200	77.78
SELAN	EQ	24-Aug-2020	121.15	120.90	121.95	115.55	116.45	116.55	119.10	53136	63.29	1178	37618	70.80
SELMCL	BZ	24-Aug-2020	1.05	1.10	1.10	1.00	1.00	1.00	1.03	120108	1.23	52	-	-
SEPOWER	EQ	24-Aug-2020	2.80	2.80	2.90	2.70	2.90	2.80	2.78	49554	1.38	100	43501	87.79
SEQUENT	EQ	24-Aug-2020	130.95	132.00	135.30	131.55	132.90	132.05	133.27	1232845	1643.03	6616	672522	54.55
SESHAPAPER	EQ	24-Aug-2020	157.55	158.50	159.90	155.10	155.80	155.60	156.91	36172	56.76	964	24163	66.80
SETCO	EQ	24-Aug-2020	11.95	12.10	13.10	11.55	13.10	13.10	12.95	215961	27.98	877	193836	89.76
SETF10GILT	EQ	24-Aug-2020	198.40	198.00	201.00	195.00	196.50	196.69	196.55	1217	2.39	66	814	66.89
SETFGOLD	EQ	24-Aug-2020	4676.85	4640.55	4695.00	4627.00	4668.00	4667.00	4667.98	12433	580.37	1696	6845	55.06
SETFNIF50	EQ	24-Aug-2020	117.66	118.20	119.18	117.82	118.26	118.52	118.45	296513	351.21	1287	199521	67.29
SETFNIFBK	EQ	24-Aug-2020	221.99	223.50	227.90	223.13	226.57	226.98	225.80	95362	215.33	1229	75403	79.07
SETFNN50	EQ	24-Aug-2020	288.06	292.98	292.98	285.00	287.00	287.17	287.35	6340	18.22	397	4566	72.02
SETUINFRA	EQ	24-Aug-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.89	116690	1.04	87	93982	80.54
SEYAIND	EQ	24-Aug-2020	78.35	80.00	82.25	79.25	81.00	81.25	81.72	112931	92.28	840	88671	78.52
SEZAL	BZ	24-Aug-2020	2.35	2.35	2.45	2.35	2.40	2.40	2.40	12916	0.31	13	-	-
SFL	EQ	24-Aug-2020	1364.55	1364.00	1375.00	1316.00	1371.90	1370.45	1352.74	58541	791.91	9452	27316	46.66
SGBAPR28I	GB	24-Aug-2020	5072.50	5030.00	5090.00	4990.10	5045.00	5049.09	5038.94	186	9.37	54	162	87.10
SGBAUG24	GB	24-Aug-2020	5102.00	5085.00	5165.00	5085.00	5124.90	5107.92	5112.38	138	7.06	43	135	97.83
SGBAUG27	GB	24-Aug-2020	5150.00	5150.00	5180.00	5050.00	5050.00	5054.86	5087.42	34	1.73	11	33	97.06
SGBAUG28V	GB	24-Aug-2020	4983.17	4980.00	4985.10	4830.70	4931.00	4937.37	4948.11	3576	176.94	615	2625	73.41
SGBDC27VII	GB	24-Aug-2020	5025.00	5026.00	5026.00	4800.00	4930.00	4930.00	4968.40	67	3.33	16	66	98.51
SGBDEC2512	GB	24-Aug-2020	5053.01	5070.00	5070.00	5070.00	5070.00	5070.00	5070.00	2	0.10	1	2	100.00
SGBDEC25XI	GB	24-Aug-2020	5434.99	5001.00	5010.00	5001.00	5002.03	5002.03	5003.02	6	0.30	3	6	100.00
SGBDEC26	GB	24-Aug-2020	5200.00	5001.00	5168.99	5001.00	5001.00	5001.00	5075.55	9	0.46	4	6	66.67
SGBFEB24	GB	24-Aug-2020	5120.00	5100.00	5120.00	5055.00	5055.00	5079.17	5089.44	145	7.38	27	140	96.55
SGBFEB27	GB	24-Aug-2020	5180.00	4955.00	5075.00	4951.01	4951.01	4951.90	4966.12	44	2.19	16	32	72.73
SGBFEB28IX	GB	24-Aug-2020	5020.03	5021.00	5021.00	4999.00	5020.00	5020.00	5008.44	36	1.80	8	36	100.00
SGBJ28VIII	GB	24-Aug-2020	5000.00	4950.00	4960.01	4950.00	4960.01	4960.01	4956.27	23	1.14	7	22	95.65
SGBJAN26	GB	24-Aug-2020	4971.01	5139.00	5139.00	4970.00	4970.00	4970.00	5017.40	45	2.26	7	35	77.78
SGBJAN27	GB	24-Aug-2020	5001.00	5000.00	5000.00	4953.00	4953.00	4953.00	4970.63	16	0.80	4	16	100.00
SGBJUL25	GB	24-Aug-2020	5048.48	5000.00	5050.00	5000.00	5050.00	5028.43	5018.17	87	4.37	16	60	68.97
SGBJUL27	GB	24-Aug-2020	5000.00	4953.00	4953.00	4953.00	4953.00	4953.00	4953.00	5	0.25	3	5	100.00
SGBJUL28IV	GB	24-Aug-2020	4974.22	4955.00	4997.00	4940.00	4940.05	4948.65	4952.85	1295	64.14	216	924	71.35
SGBJUN27	GB	24-Aug-2020	5000.00	4941.00	4960.01	4941.00	4960.01	4960.01	4953.54	13	0.64	6	8	61.54
SGBJUN28	GB	24-Aug-2020	4987.93	4990.00	5000.00	4960.00	4960.00	4963.55	4979.61	1253	62.39	119	1151	91.86
SGBMAR24	GB	24-Aug-2020	5065.66	5100.00	5100.00	5050.00	5065.00	5065.00	5082.65	87	4.42	22	85	97.70
SGBMAR25	GB	24-Aug-2020	5031.66	5050.00	5070.00	5005.00	5020.00	5020.76	5041.88	84	4.24	17	74	88.10
SGBMAR28X	GB	24-Aug-2020	4996.32	4903.00	5045.00	4751.00	4932.00	4943.00	4957.74	154	7.63	39	103	66.88
SGBMAY25	GB	24-Aug-2020	5012.09	5050.00	5075.00	5001.00	5020.00	5022.50	5057.17	236	11.93	28	228	96.61
SGBMAY26	GB	24-Aug-2020	5388.99	4953.03	5099.00	4953.00	4960.11	4960.11	4985.54	25	1.25	8	20	80.00
SGBMAY28	GB	24-Aug-2020	4989.27	5049.00	5049.00	4912.00	4935.00	4920.57	4955.60	743	36.82	102	697	93.81
SGBNOV23	GB	24-Aug-2020	5279.95	5105.00	5220.00	5105.00	5202.30	5190.24	5180.58	65	3.37	21	54	83.08
SGBNOV24	GB	24-Aug-2020	5040.62	5030.00	5075.00	5015.00	5029.00	5027.01	5047.31	297	14.99	51	183	61.62
SGBNOV25	GB	24-Aug-2020	5219.98	5001.00	5159.90	5001.00	5159.90	5159.90	5080.45	20	1.02	3	20	100.00
SGBNOV25IX	GB	24-Aug-2020	5200.00	5001.00	5168.99	5001.00	5168.99	5168.99	5013.92	13	0.65	3	12	92.31
SGBNOV25VI	GB	24-Aug-2020	5060.00	4980.00	5050.00	4980.00	5050.00	5050.00	4994.00	5	0.25	2	5	100.00
SGBNOV26	GB	24-Aug-2020	5001.00	5001.00	5098.90	4776.00	4951.11	4953.44	4923.72	143	7.04	38	103	72.03
SGBOCT25	GB	24-Aug-2020	5020.00	5005.00	5020.00	5005.00	5020.00	5020.00	5017.50	6	0.30	3	6	100.00
SGBOCT25IV	GB	24-Aug-2020	5130.00	5001.00	5047.90	4985.00	4985.00	4985.00	5025.06	158	7.94	16	158	100.00
SGBOCT25V	GB	24-Aug-2020	5060.00	5050.00	5100.00	5050.00	5100.00	5100.00	5075.71	14	0.71	3	14	100.00
SGBOCT26	GB	24-Aug-2020	5001.00	5001.00	5099.00	4955.01	4955.01	4962.50	4970.46	22	1.09	4	21	95.45
SGBOCT27	GB	24-Aug-2020	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	7	0.35	6	7	100.00
SGBOCT27VI	GB	24-Aug-2020	4958.20	5099.00	5099.00	4960.00	4960.00	4961.08	5005.67	46	2.30	10	41	89.13
SGBSEP24	GB	24-Aug-2020	5101.25	5060.00	5150.00	5011.10	5040.00	5057.62	5034.71	203	10.22	31	194	95.57
SGBSEP27	GB	24-Aug-2020	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	5050.00	24	1.21	3	24	100.00
SGL	EQ	24-Aug-2020	12.65	12.90	13.00	11.40	11.40	11.50	11.70	316083	37.00	855	265515	84.00
SHAHALLOYS	EQ	24-Aug-2020	7.05	7.05	7.35	6.75	7.35	7.35	7.07	9051	0.64	25	6551	72.38
SHAKTIPUMP	EQ	24-Aug-2020	189.00	193.65	193.65	187.05	187.25	187.55	189.54	52805	100.09	1182	32203	60.98
SHALBY	EQ	24-Aug-2020	87.40	87.40	89.60	85.95	86.00	86.40	87.19	160197	139.68	2586	81994	51.18
SHALPAINTS	EQ	24-Aug-2020	75.45	76.45	78.55	73.60	74.30	74.20	75.69	132477	100.28	1972	88226	66.60
SHANKARA	EQ	24-Aug-2020	377.50	380.00	431.10	378.55	413.00	413.85	407.75	801238	3267.03	24783	202602	25.29
SHANTIGEAR	EQ	24-Aug-2020	91.50	92.25	92.80	90.40	90.40	90.85	91.40	24630	22.51	561	14143	57.42
SHARDACROP	EQ	24-Aug-2020	309.30	321.40	321.40	311.35	315.00	313.05	315.28	72784	229.48	2821	35739	49.10
SHARDAMOTR	EQ	24-Aug-2020	1084.90	1109.95	1120.00	1060.00	1075.00	1072.10	1081.66	4750	51.38	519	2874	60.51
SHARIABEES	EQ	24-Aug-2020	286.20	324.00	324.00	281.70	282.25	282.33	287.98	6864	19.77	440	3192	46.50
SHEMAROO	EQ	24-Aug-2020	63.80	65.00	66.95	65.00	66.95	66.95	66.85	131610	87.99	1123	113864	86.52
SHIL	EQ	24-Aug-2020	88.05	92.40	96.40	86.55	88.35	88.40	92.52	1360021	1258.23	21860	899954	66.17
SHILPAMED	EQ	24-Aug-2020	585.65	589.90	602.50	570.00	595.95	596.30	591.84	438400	2594.63	21773	234151	53.41
SHIRPUR-G	EQ	24-Aug-2020	9.95	9.90	10.10	9.55	9.75	9.65	9.72	64805	6.30	276	47707	73.62
SHIVAMAUTO	EQ	24-Aug-2020	17.70	17.75	18.00	17.15	17.20	17.25	17.67	91423	16.15	417	71681	78.41
SHIVAMILLS	EQ	24-Aug-2020	26.75	26.00	27.40	25.65	26.30	26.50	26.69	20754	5.54	157	14854	71.57
SHIVATEX	EQ	24-Aug-2020	96.30	93.55	105.90	93.55	104.90	104.30	102.69	22252	22.85	456	16451	73.93
SHK	EQ	24-Aug-2020	84.90	86.00	86.50	84.00	85.10	85.05	85.05	665097	565.67	4431	414352	62.30
SHOPERSTOP	EQ	24-Aug-2020	181.45	186.45	192.10	181.05	186.80	186.35	186.80	799863	1494.12	10429	410738	51.35
SHRADHA	SM	24-Aug-2020	27.50	28.80	28.80	27.50	27.50	27.50	28.15	4000	1.13	2	4000	100.00
SHREDIGCEM	EQ	24-Aug-2020	50.00	50.45	53.30	50.40	53.00	52.75	52.39	1572730	824.02	5480	850392	54.07
SHREECEM	EQ	24-Aug-2020	22317.75	22317.75	22543.00	22156.00	22212.00	22210.75	22344.24	37880	8464.00	13732	9292	24.53
SHREEPUSHK	EQ	24-Aug-2020	126.15	125.00	127.95	120.95	121.85	121.65	124.27	57781	71.80	3125	20883	36.14
SHREERAMA	EQ	24-Aug-2020	6.05	6.10	6.20	5.95	6.00	5.95	6.04	39317	2.38	133	29701	75.54
SHRENIK	EQ	24-Aug-2020	47.70	46.50	50.05	45.40	50.05	50.05	48.01	33128	15.90	100	29258	88.32
SHREYANIND	EQ	24-Aug-2020	91.40	93.25	95.00	89.30	89.30	89.75	91.53	49786	45.57	799	35729	71.77
SHREYAS	BE	24-Aug-2020	88.30	89.00	89.00	83.90	83.90	83.90	84.24	14819	12.48	144	-	-
SHRIPISTON	BE	24-Aug-2020	599.90	628.45	628.45	575.65	577.35	577.35	582.19	837	4.87	38	-	-
SHRIRAMCIT	EQ	24-Aug-2020	982.00	989.85	990.00	930.00	947.60	946.30	953.59	62408	595.12	9977	45372	72.70
SHRIRAMEPC	EQ	24-Aug-2020	3.80	3.95	3.95	3.85	3.95	3.95	3.93	291194	11.45	171	226333	77.73
SHUBHLAXMI	SM	24-Aug-2020	22.45	23.50	23.55	23.50	23.55	23.55	23.54	8000	1.88	8	6000	75.00
SHYAMCENT	EQ	24-Aug-2020	3.30	3.45	3.45	3.20	3.45	3.40	3.32	60058	2.00	263	53973	89.87
SICAGEN	EQ	24-Aug-2020	12.15	11.85	12.35	11.85	12.15	12.15	12.11	9687	1.17	96	7882	81.37
SICAL	EQ	24-Aug-2020	9.35	9.50	9.50	9.30	9.45	9.35	9.37	209049	19.60	296	192186	91.93
SIEMENS	EQ	24-Aug-2020	1235.20	1243.65	1263.00	1222.10	1228.35	1226.20	1246.48	887555	11063.21	34832	141607	15.95
SIGIND	EQ	24-Aug-2020	21.60	22.30	22.30	21.30	21.65	21.70	21.59	24774	5.35	137	17490	70.60
SIL	BE	24-Aug-2020	10.00	9.60	10.40	9.60	9.85	9.85	10.00	11931	1.19	34	-	-
SILINV	EQ	24-Aug-2020	143.25	153.90	153.90	142.30	147.70	147.25	146.75	4913	7.21	147	3986	81.13
SILLYMONKS	EQ	24-Aug-2020	28.85	27.60	28.55	27.60	28.20	28.20	28.27	4565	1.29	18	3539	77.52
SIMBHALS	EQ	24-Aug-2020	8.60	8.70	9.00	8.55	9.00	8.95	8.86	49388	4.38	121	43019	87.10
SIMPLEXINF	EQ	24-Aug-2020	34.15	35.40	35.40	33.05	33.50	33.60	33.73	212453	71.66	997	148837	70.06
SINTERCOM	SM	24-Aug-2020	75.00	75.00	75.00	74.05	74.05	74.05	74.19	14000	10.39	3	14000	100.00
SINTEX	EQ	24-Aug-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	781660	17.98	342	781660	100.00
SIRCA	EQ	24-Aug-2020	242.65	242.50	242.50	235.95	238.60	238.70	239.59	17742	42.51	822	11403	64.27
SIS	EQ	24-Aug-2020	387.30	388.10	394.50	385.55	388.40	391.50	390.89	42042	164.34	1717	30833	73.34
SITINET	EQ	24-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	66799	1.20	59	66799	100.00
SIYSIL	EQ	24-Aug-2020	160.85	163.40	166.00	157.15	160.75	159.75	163.32	147534	240.95	3699	80192	54.35
SJVN	EQ	24-Aug-2020	24.85	24.95	25.20	24.30	24.55	24.45	24.62	1151774	283.61	2882	777680	67.52
SKFINDIA	EQ	24-Aug-2020	1615.50	1630.00	1642.15	1600.30	1605.00	1614.85	1621.27	30208	489.75	3680	15171	50.22
SKIL	EQ	24-Aug-2020	3.65	3.65	3.70	3.50	3.60	3.60	3.59	92085	3.31	102	54573	59.26
SKIPPER	EQ	24-Aug-2020	46.20	47.10	47.60	46.05	47.00	46.95	46.92	153349	71.95	1301	120092	78.31
SKMEGGPROD	EQ	24-Aug-2020	46.20	47.50	50.80	46.10	50.80	50.70	49.93	163523	81.65	1240	100367	61.38
SMARTLINK	EQ	24-Aug-2020	71.65	73.20	76.50	71.40	73.00	73.25	74.20	51429	38.16	1125	18330	35.64
SMLISUZU	EQ	24-Aug-2020	452.10	462.00	466.90	453.00	455.65	454.10	458.89	120210	551.63	4681	57758	48.05
SMPL	BZ	24-Aug-2020	0.20	0.15	0.20	0.15	0.15	0.15	0.15	3200	0.00	4	-	-
SMSLIFE	EQ	24-Aug-2020	474.05	470.00	470.00	441.00	463.35	459.95	455.93	35934	163.83	2146	21196	58.99
SMSPHARMA	EQ	24-Aug-2020	93.85	93.85	95.25	92.50	93.40	92.90	93.44	279105	260.80	2618	167008	59.84
SNOWMAN	EQ	24-Aug-2020	36.35	36.50	37.20	34.55	34.65	34.75	35.87	624897	224.14	2821	334134	53.47
SOBHA	EQ	24-Aug-2020	260.65	262.45	262.50	256.50	256.75	257.55	259.84	228935	594.86	4972	135937	59.38
SOFTTECH	SM	24-Aug-2020	59.15	59.00	59.00	56.20	59.00	56.95	57.23	12800	7.32	8	8000	62.50
SOLARA	EQ	24-Aug-2020	981.45	998.00	1021.00	974.25	1016.00	1012.20	1004.88	263727	2650.15	12292	94149	35.70
SOLARINDS	EQ	24-Aug-2020	1091.20	1091.30	1160.00	1063.95	1102.10	1100.80	1130.61	74532	842.66	6052	27246	36.56
SOMANYCERA	EQ	24-Aug-2020	157.05	159.50	166.90	158.75	165.50	165.00	163.84	238103	390.11	4511	130375	54.76
SOMATEX	EQ	24-Aug-2020	3.20	3.30	3.30	3.05	3.25	3.25	3.19	13778	0.44	83	11664	84.66
SOMICONVEY	EQ	24-Aug-2020	29.85	31.40	32.80	29.95	32.80	32.80	32.05	77838	24.95	427	44170	56.75
SONAMCLOCK	SM	24-Aug-2020	49.00	49.50	49.50	49.50	49.50	49.50	49.50	3000	1.49	1	3000	100.00
SONATSOFTW	EQ	24-Aug-2020	312.65	315.00	331.00	311.00	325.00	325.25	320.48	714057	2288.42	13139	358016	50.14
SORILINFRA	EQ	24-Aug-2020	56.10	57.30	61.70	56.00	61.70	61.70	59.98	210522	126.26	1208	109029	51.79
SOTL	EQ	24-Aug-2020	764.80	770.05	787.90	734.70	740.00	739.40	759.30	6468	49.11	609	4908	75.88
SOUTHBANK	EQ	24-Aug-2020	7.40	7.45	7.75	7.30	7.60	7.55	7.55	27301688	2062.17	23675	11523254	42.21
SOUTHWEST	EQ	24-Aug-2020	22.30	23.40	23.40	23.40	23.40	23.40	23.40	20767	4.86	59	20266	97.59
SPAL	EQ	24-Aug-2020	102.10	114.90	118.00	106.00	108.95	107.50	112.69	630624	710.63	10200	291752	46.26
SPANDANA	EQ	24-Aug-2020	602.00	612.00	617.00	603.00	605.80	607.75	611.45	64813	396.30	3650	32402	49.99
SPARC	EQ	24-Aug-2020	182.05	182.75	188.50	182.45	186.50	186.00	186.39	937650	1747.66	9395	377845	40.30
SPCENET	EQ	24-Aug-2020	1.05	1.10	1.10	1.10	1.10	1.10	1.10	1451	0.02	6	1451	100.00
SPECIALITY	EQ	24-Aug-2020	35.60	36.30	36.90	35.10	35.25	35.25	35.81	69701	24.96	413	54406	78.06
SPECTRUM	SM	24-Aug-2020	69.00	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
SPENCERS	EQ	24-Aug-2020	88.95	89.50	92.40	88.10	90.75	90.40	91.06	1756029	1599.04	11338	495127	28.20
SPENTEX	BE	24-Aug-2020	0.70	0.70	0.70	0.65	0.70	0.70	0.69	19259	0.13	23	-	-
SPIC	EQ	24-Aug-2020	22.20	22.30	22.60	21.70	22.10	21.90	22.05	326721	72.03	962	164407	50.32
SPICEJET	EQ	24-Aug-2020	54.15	54.15	54.20	51.85	52.35	52.20	52.56	5029676	2643.70	22312	2807056	55.81
SPLIL	EQ	24-Aug-2020	30.95	31.80	32.75	30.95	31.80	31.60	31.92	62871	20.07	585	42985	68.37
SPMLINFRA	EQ	24-Aug-2020	10.55	10.55	11.05	10.05	11.05	11.05	10.58	74051	7.83	536	47778	64.52
SPTL	EQ	24-Aug-2020	2.65	2.75	2.75	2.65	2.75	2.70	2.72	3098996	84.26	1118	1827372	58.97
SPYL	BE	24-Aug-2020	0.35	0.35	0.40	0.35	0.40	0.40	0.38	173275	0.66	65	-	-
SREEL	EQ	24-Aug-2020	138.65	141.70	148.00	138.00	148.00	146.95	143.92	42072	60.55	729	27913	66.35
SREIBNPNCD	N9	24-Aug-2020	899.00	1078.00	1078.00	1078.00	1078.00	1078.00	1078.00	5	0.05	1	5	100.00
SREIBNPNCD	NJ	24-Aug-2020	899.80	900.00	900.00	900.00	900.00	900.00	900.00	50	0.45	1	50	100.00
SREIBNPNCD	NN	24-Aug-2020	1161.00	1180.00	1200.00	1180.00	1195.00	1195.00	1190.44	217	2.58	6	205	94.47
SREIBNPNCD	NZ	24-Aug-2020	1285.00	1340.00	1360.59	1340.00	1360.30	1360.30	1345.38	136	1.83	7	136	100.00
SREIBNPNCD	Y3	24-Aug-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	10	0.12	2	10	100.00
SREIBNPNCD	Y5	24-Aug-2020	945.50	975.00	975.00	975.00	975.00	975.00	975.00	11	0.11	1	11	100.00
SREINFRA	EQ	24-Aug-2020	7.70	7.90	7.90	7.50	7.60	7.60	7.63	1104654	84.31	1052	700467	63.41
SRF	EQ	24-Aug-2020	4286.45	4300.50	4439.15	4300.50	4343.75	4333.20	4372.70	495774	21678.72	42942	52340	10.56
SRHHYPOLTD	EQ	24-Aug-2020	181.20	183.60	185.05	177.00	179.00	179.70	180.40	40186	72.49	784	27024	67.25
SRIPIPES	EQ	24-Aug-2020	196.05	199.00	209.80	197.50	198.50	198.55	204.41	1664371	3402.17	22438	542293	32.58
SRPL	SM	24-Aug-2020	27.00	32.40	32.40	30.00	30.00	30.00	31.80	16000	5.09	4	16000	100.00
SRTRANSFIN	EQ	24-Aug-2020	686.50	690.00	691.00	680.55	685.40	684.30	685.66	2263421	15519.31	36508	521853	23.06
SRTRANSFIN	Y3	24-Aug-2020	1055.00	1061.90	1061.90	1054.00	1055.00	1055.00	1054.91	956	10.08	21	956	100.00
SRTRANSFIN	Y6	24-Aug-2020	2139.90	2134.01	2136.00	2134.01	2135.20	2135.20	2135.34	66	1.41	5	63	95.45
SRTRANSFIN	Y9	24-Aug-2020	1021.80	1019.00	1019.00	1018.50	1019.00	1019.00	1018.67	102	1.04	4	102	100.00
SRTRANSFIN	YB	24-Aug-2020	1020.06	1015.01	1015.01	1015.01	1015.01	1015.01	1015.01	40	0.41	2	40	100.00
SRTRANSFIN	YH	24-Aug-2020	971.04	982.70	985.00	972.55	985.00	985.00	980.81	242	2.37	11	242	100.00
SRTRANSFIN	YI	24-Aug-2020	990.00	999.95	999.95	985.00	990.00	990.00	990.00	55	0.54	3	55	100.00
SRTRANSFIN	YJ	24-Aug-2020	983.72	983.01	984.80	983.01	984.80	984.79	984.43	770	7.58	27	770	100.00
SRTRANSFIN	YK	24-Aug-2020	980.66	969.00	987.95	969.00	987.95	987.81	983.63	225	2.21	4	225	100.00
SRTRANSFIN	YL	24-Aug-2020	978.00	972.00	972.00	972.00	972.00	972.00	972.00	10	0.10	1	10	100.00
SRTRANSFIN	YM	24-Aug-2020	1180.00	1187.00	1187.00	1162.00	1178.00	1178.00	1175.97	287	3.38	15	242	84.32
SRTRANSFIN	YN	24-Aug-2020	1158.00	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	250	2.90	1	250	100.00
SRTRANSFIN	YQ	24-Aug-2020	1047.00	1045.00	1047.00	1045.00	1047.00	1047.00	1045.58	13	0.14	3	13	100.00
SRTRANSFIN	YR	24-Aug-2020	1052.15	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	205	2.15	5	200	97.56
SRTRANSFIN	YW	24-Aug-2020	990.00	995.00	995.00	995.00	995.00	995.00	995.00	100	1.00	5	100	100.00
SRTRANSFIN	YY	24-Aug-2020	1013.37	1020.00	1020.00	1016.00	1016.00	1018.90	1018.90	40	0.41	3	40	100.00
SRTRANSFIN	Z1	24-Aug-2020	1119.00	1119.00	1120.00	1119.00	1120.00	1119.23	1119.14	105	1.18	4	105	100.00
SRTRANSFIN	Z6	24-Aug-2020	999.99	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	101	1.01	3	101	100.00
SRTRANSFIN	Z7	24-Aug-2020	977.50	980.00	1001.05	980.00	1001.05	1001.05	999.29	81	0.81	3	81	100.00
SSWL	EQ	24-Aug-2020	475.35	481.00	510.00	481.00	488.00	491.40	494.10	206641	1021.01	9238	90398	43.75
STAMPEDE	BE	24-Aug-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	121035	0.79	33	-	-
STAR	EQ	24-Aug-2020	612.30	617.00	620.00	595.60	602.00	600.70	608.06	1023306	6222.36	21271	277723	27.14
STARCEMENT	EQ	24-Aug-2020	91.05	92.10	92.50	90.05	91.40	91.35	91.35	329955	301.43	1482	288055	87.30
STARPAPER	EQ	24-Aug-2020	110.70	113.70	114.60	106.85	107.35	107.25	109.94	337436	370.99	5202	171659	50.87
STCINDIA	EQ	24-Aug-2020	67.10	67.10	69.25	65.00	65.20	66.00	67.37	56238	37.89	1044	29149	51.83
STEELCITY	EQ	24-Aug-2020	37.15	37.10	43.00	36.25	40.00	40.00	40.06	32241	12.92	142	24413	75.72
STEELXIND	EQ	24-Aug-2020	32.00	32.50	33.60	32.00	33.55	33.30	32.91	63385	20.86	267	47690	75.24
STEL	EQ	24-Aug-2020	60.95	62.45	67.95	59.55	66.50	66.45	65.85	176646	116.32	1748	85326	48.30
STERTOOLS	EQ	24-Aug-2020	196.30	195.00	198.75	193.50	195.00	195.95	196.13	26455	51.89	753	16606	62.77
STINDIA	BE	24-Aug-2020	3.65	3.60	3.65	3.50	3.50	3.50	3.55	642	0.02	10	-	-
STRTECH	EQ	24-Aug-2020	148.25	149.60	174.40	149.40	170.20	170.30	164.84	11985165	19755.91	109432	3171907	26.47
SUBCAPCITY	BE	24-Aug-2020	24.65	25.85	25.85	25.85	25.85	25.85	25.85	534	0.14	8	-	-
SUBEX	EQ	24-Aug-2020	11.50	11.70	11.70	11.20	11.25	11.25	11.39	2096072	238.66	1412	1603757	76.51
SUBROS	EQ	24-Aug-2020	234.75	236.45	273.00	235.00	264.00	266.55	257.46	446960	1150.73	10894	162781	36.42
SUDARSCHEM	EQ	24-Aug-2020	448.25	453.15	483.25	448.15	483.00	479.70	471.73	1075818	5074.96	23964	361877	33.64
SUJANAUNI	BE	24-Aug-2020	0.35	0.30	0.40	0.30	0.35	0.35	0.34	249943	0.85	110	-	-
SUMEETINDS	EQ	24-Aug-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	20800	0.50	29	20800	100.00
SUMICHEM	EQ	24-Aug-2020	287.50	290.30	293.50	289.00	291.10	290.70	290.72	739179	2148.95	8376	474893	64.25
SUMIT	EQ	24-Aug-2020	10.10	10.00	10.45	9.60	9.90	9.95	10.00	152297	15.23	323	50914	33.43
SUMMITSEC	EQ	24-Aug-2020	413.40	424.90	428.90	401.00	409.90	408.50	411.47	2832	11.65	179	2071	73.13
SUNCLAYLTD	EQ	24-Aug-2020	1816.65	1850.00	1900.00	1827.85	1862.10	1887.75	1870.02	11312	211.54	1362	6368	56.29
SUNDARAM	EQ	24-Aug-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.38	155184	2.14	96	100120	64.52
SUNDARMFIN	EQ	24-Aug-2020	1393.55	1393.55	1475.00	1390.45	1468.00	1460.50	1441.13	98821	1424.14	8742	41169	41.66
SUNDARMHLD	EQ	24-Aug-2020	58.25	58.00	63.30	58.00	61.65	62.30	61.50	846357	520.54	6616	480950	56.83
SUNDRMBRAK	EQ	24-Aug-2020	252.40	252.25	272.10	252.00	259.90	258.55	260.78	10913	28.46	652	5310	48.66
SUNDRMFAST	EQ	24-Aug-2020	464.40	469.95	479.00	457.00	475.25	475.10	468.39	89409	418.78	6648	42651	47.70
SUNFLAG	EQ	24-Aug-2020	47.40	47.80	49.35	47.40	47.60	47.55	48.29	580180	280.20	4468	286932	49.46
SUNPHARMA	EQ	24-Aug-2020	532.35	538.65	538.65	528.05	533.35	533.45	531.92	5675869	30191.23	69504	1034219	18.22
SUNTECK	EQ	24-Aug-2020	252.30	254.30	263.30	253.05	255.85	255.65	257.65	1361467	3507.79	16954	102565	7.53
SUNTV	EQ	24-Aug-2020	474.55	476.60	486.60	465.45	468.70	469.50	475.81	3877792	18450.87	49780	690379	17.80
SUPERHOUSE	EQ	24-Aug-2020	105.80	107.90	108.45	101.00	103.30	104.25	104.71	52610	55.09	1118	23156	44.01
SUPERSPIN	EQ	24-Aug-2020	4.85	4.95	4.95	4.75	4.85	4.75	4.83	35311	1.71	108	31981	90.57
SUPPETRO	EQ	24-Aug-2020	210.55	213.95	214.35	205.60	206.00	206.20	208.87	51319	107.19	1051	40811	79.52
SUPRAJIT	EQ	24-Aug-2020	180.80	186.95	188.40	181.00	182.95	183.10	185.24	576651	1068.17	10981	207055	35.91
SUPREMEENG	SM	24-Aug-2020	17.80	17.80	17.80	17.15	17.15	17.15	17.44	24000	4.19	6	16000	66.67
SUPREMEIND	EQ	24-Aug-2020	1367.05	1370.00	1400.00	1353.10	1376.25	1376.30	1382.87	82253	1137.45	14041	42624	51.82
SUPREMEINF	BZ	24-Aug-2020	13.10	13.75	13.75	12.90	12.90	12.90	12.92	205	0.03	2	-	-
SURANASOL	EQ	24-Aug-2020	7.50	7.50	7.80	7.15	7.45	7.50	7.49	29631	2.22	206	23603	79.66
SURANAT&P	EQ	24-Aug-2020	4.00	3.75	4.25	3.75	4.00	4.00	4.06	104490	4.24	121	55440	53.06
SURYALAXMI	EQ	24-Aug-2020	18.30	18.35	18.35	17.50	18.05	18.05	18.03	6027	1.09	68	5771	95.75
SURYAROSNI	EQ	24-Aug-2020	185.30	188.70	197.40	185.00	190.50	191.25	191.00	547634	1045.98	9683	222254	40.58
SUTLEJTEX	EQ	24-Aug-2020	23.50	23.60	25.20	22.70	24.80	24.40	24.38	265777	64.80	1367	167075	62.86
SUULD	SM	24-Aug-2020	30.00	30.00	31.50	30.00	31.50	31.50	31.38	104000	32.64	8	104000	100.00
SUVEN	EQ	24-Aug-2020	49.55	50.00	54.50	49.95	54.50	54.50	53.00	2166304	1148.14	7366	1241345	57.30
SUVENPHAR	EQ	24-Aug-2020	677.85	686.70	718.40	680.00	706.00	705.35	703.32	563983	3966.62	21396	238273	42.25
SUZLON	EQ	24-Aug-2020	3.95	3.95	4.00	3.90	3.95	3.95	3.94	11263297	444.06	22804	9133383	81.09
SVLL	SM	24-Aug-2020	82.40	81.25	81.25	81.25	81.25	81.25	81.25	1000	0.81	1	1000	100.00
SWANENERGY	EQ	24-Aug-2020	132.90	135.00	135.60	132.05	132.15	132.45	133.29	114237	152.26	4194	15329	13.42
SWARAJENG	EQ	24-Aug-2020	1645.10	1680.00	1680.00	1612.00	1640.00	1635.75	1646.18	15140	249.23	2108	8550	56.47
SWELECTES	EQ	24-Aug-2020	137.60	155.00	165.10	150.20	165.10	165.10	160.62	289975	465.76	4511	122283	42.17
SWSOLAR	EQ	24-Aug-2020	277.40	283.00	289.00	270.00	272.00	271.80	279.38	453575	1267.19	7899	261405	57.63
SYMPHONY	EQ	24-Aug-2020	893.05	918.00	929.00	886.00	894.70	894.20	914.99	221859	2029.99	14178	80067	36.09
SYNCOM	EQ	24-Aug-2020	1.85	1.90	1.90	1.85	1.85	1.90	1.88	286223	5.39	373	225385	78.74
SYNGENE	EQ	24-Aug-2020	483.10	485.40	485.55	475.20	478.00	477.45	479.18	319070	1528.93	18459	209225	65.57
TAINWALCHM	EQ	24-Aug-2020	50.75	49.00	51.90	49.00	49.85	50.40	50.45	4762	2.40	113	3530	74.13
TAJGVK	EQ	24-Aug-2020	146.25	149.00	150.00	142.50	144.75	143.80	145.37	200025	290.78	3328	86421	43.21
TAKE	EQ	24-Aug-2020	51.00	51.90	59.70	51.05	59.60	58.55	56.21	5410941	3041.39	22218	1996633	36.90
TALBROAUTO	EQ	24-Aug-2020	125.65	127.25	143.00	126.95	136.50	134.70	135.70	684451	928.80	10646	163893	23.95
TALWALKARS	BZ	24-Aug-2020	3.75	3.75	3.90	3.60	3.75	3.70	3.64	54499	1.99	113	-	-
TALWGYM	BZ	24-Aug-2020	2.15	2.15	2.25	2.05	2.10	2.10	2.10	36260	0.76	71	-	-
TANLA	EQ	24-Aug-2020	208.70	219.10	219.10	219.10	219.10	219.10	219.10	70818	155.16	435	70818	100.00
TANTIACONS	BE	24-Aug-2020	1.85	1.85	1.85	1.85	1.85	1.85	1.85	50	0.00	1	-	-
TARMAT	EQ	24-Aug-2020	42.70	44.10	44.45	42.05	42.60	42.25	43.14	20901	9.02	207	14993	71.73
TASTYBITE	EQ	24-Aug-2020	13119.00	13250.00	13499.00	13000.00	13090.00	13084.50	13272.85	2594	344.30	911	1654	63.76
TATACAPHSG	N4	24-Aug-2020	1052.00	1055.00	1063.00	1055.00	1063.00	1063.00	1059.00	100	1.06	2	100	100.00
TATACAPHSG	N6	24-Aug-2020	1108.90	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	50	0.55	2	50	100.00
TATACAPHSG	NA	24-Aug-2020	1144.85	1116.00	1116.00	1111.00	1111.00	1111.00	1111.53	103	1.14	3	103	100.00
TATACAPHSG	NB	24-Aug-2020	1110.00	1098.12	1098.12	1098.12	1098.12	1098.12	1098.12	1	0.01	1	1	100.00
TATACHEM	EQ	24-Aug-2020	315.35	319.90	334.40	316.00	327.00	324.10	328.32	11679599	38345.99	110462	1964324	16.82
TATACOFFEE	EQ	24-Aug-2020	116.30	117.35	119.90	116.30	117.05	116.75	118.11	1490461	1760.33	11058	601386	40.35
TATACOMM	EQ	24-Aug-2020	890.30	891.00	900.00	870.00	890.00	890.15	888.03	100738	894.58	6793	55268	54.86
TATACONSUM	EQ	24-Aug-2020	545.80	546.50	550.00	543.55	545.45	545.55	545.75	2123227	11587.55	47262	1246886	58.73
TATAELXSI	EQ	24-Aug-2020	1060.65	1064.70	1089.00	1060.65	1075.00	1071.85	1077.42	428269	4614.25	16133	94668	22.10
TATAINVEST	EQ	24-Aug-2020	829.35	838.00	847.85	825.20	826.00	831.30	837.93	40603	340.23	2591	23782	58.57
TATAMETALI	EQ	24-Aug-2020	551.15	556.25	571.00	552.20	565.30	564.95	563.26	80877	455.55	4069	43263	53.49
TATAMOTORS	EQ	24-Aug-2020	120.90	122.00	123.00	120.80	121.10	121.20	121.72	31296668	38094.60	106961	4774740	15.26
TATAMTRDVR	EQ	24-Aug-2020	43.40	43.50	46.40	43.25	44.65	44.70	44.85	13081772	5867.03	22481	6129868	46.86
TATAPOWER	EQ	24-Aug-2020	61.95	62.35	62.70	60.15	61.00	60.90	61.35	36278775	22258.44	63445	5060132	13.95
TATASTEEL	EQ	24-Aug-2020	428.85	433.60	437.75	428.10	429.55	429.50	431.93	9093889	39279.51	82038	1622466	17.84
TATASTLBSL	EQ	24-Aug-2020	25.55	25.50	25.90	25.45	25.55	25.55	25.63	1767494	452.94	2140	963492	54.51
TATASTLLP	EQ	24-Aug-2020	323.15	326.40	332.00	317.00	319.00	318.75	321.72	52576	169.15	2086	29503	56.11
TATASTLPP	E1	24-Aug-2020	67.80	69.00	71.75	67.00	68.00	68.20	69.37	356960	247.64	1736	244565	68.51
TBZ	EQ	24-Aug-2020	34.60	35.00	37.80	34.45	34.50	34.80	35.56	399033	141.89	2136	159199	39.90
TCFSL	NB	24-Aug-2020	1102.00	1099.75	1108.00	1099.75	1106.00	1106.00	1104.48	70	0.77	3	45	64.29
TCFSL	ND	24-Aug-2020	1139.19	1140.00	1140.00	1135.00	1137.50	1136.91	1136.45	1721	19.56	29	1480	86.00
TCFSL	NF	24-Aug-2020	1182.60	1179.00	1194.98	1179.00	1182.00	1182.00	1180.94	16	0.19	4	15	93.75
TCFSL	NH	24-Aug-2020	1039.00	1035.00	1036.05	1035.00	1036.00	1036.00	1035.87	13	0.13	4	13	100.00
TCFSL	NJ	24-Aug-2020	1068.00	1070.00	1090.00	1070.00	1079.77	1079.77	1081.72	105	1.14	5	90	85.71
TCFSL	NL	24-Aug-2020	1083.99	1080.00	1080.00	1076.00	1076.00	1078.40	1078.41	100	1.08	5	100	100.00
TCI	EQ	24-Aug-2020	235.80	235.80	241.75	227.00	228.80	229.20	231.52	47462	109.88	1896	24391	51.39
TCIDEVELOP	EQ	24-Aug-2020	297.05	316.00	317.60	290.95	303.35	303.40	308.51	630	1.94	112	293	46.51
TCIEXP	EQ	24-Aug-2020	798.05	790.15	799.40	780.40	787.70	787.85	788.71	16577	130.74	2048	9517	57.41
TCIFINANCE	EQ	24-Aug-2020	5.70	5.70	5.95	5.70	5.90	5.85	5.78	13218	0.76	47	13213	99.96
TCNSBRANDS	EQ	24-Aug-2020	372.60	399.00	399.00	375.50	384.10	386.25	385.34	56016	215.85	4109	36531	65.22
TCPLPACK	EQ	24-Aug-2020	443.15	440.00	445.00	430.10	431.00	433.80	436.91	6674	29.16	265	4481	67.14
TCS	EQ	24-Aug-2020	2248.60	2250.60	2259.95	2230.00	2250.25	2248.10	2245.05	2167987	48672.40	70491	745803	34.40
TDPOWERSYS	EQ	24-Aug-2020	128.05	129.75	132.00	125.65	129.00	130.15	128.77	32748	42.17	734	19357	59.11
TEAMLEASE	EQ	24-Aug-2020	2300.15	2328.40	2339.95	2300.00	2309.60	2305.15	2319.78	12321	285.82	2643	7896	64.09
TECHIN	EQ	24-Aug-2020	3.40	3.40	3.50	3.25	3.40	3.40	3.28	6553	0.22	31	5868	89.55
TECHM	EQ	24-Aug-2020	732.60	734.95	734.95	719.25	725.40	722.50	725.44	2385907	17308.23	61484	1029246	43.14
TECHNOE	EQ	24-Aug-2020	199.05	202.00	202.75	198.05	200.00	199.20	199.81	15132	30.24	620	10969	72.49
TECHNOFAB	EQ	24-Aug-2020	9.10	9.50	9.55	9.40	9.55	9.55	9.52	16575	1.58	66	12526	75.57
TEJASNET	EQ	24-Aug-2020	65.60	66.90	66.90	63.40	63.60	63.85	64.97	470916	305.97	2288	378467	80.37
TERASOFT	EQ	24-Aug-2020	31.25	31.50	32.80	30.90	31.60	31.40	31.77	99564	31.63	541	51494	51.72
TEXINFRA	EQ	24-Aug-2020	40.55	43.35	47.30	41.60	45.50	45.35	45.00	929404	418.20	4080	300358	32.32
TEXMOPIPES	EQ	24-Aug-2020	14.45	14.70	15.00	14.15	14.30	14.45	14.47	83339	12.06	486	47868	57.44
TEXRAIL	EQ	24-Aug-2020	28.50	29.20	34.20	28.45	34.20	33.55	32.59	9196094	2996.85	22313	3399593	36.97
TFCILTD	EQ	24-Aug-2020	41.10	41.40	42.50	39.60	40.00	40.95	41.50	460358	191.04	2135	294973	64.07
TFL	EQ	24-Aug-2020	3.55	3.55	3.70	3.50	3.65	3.65	3.53	3307	0.12	12	3177	96.07
TGBHOTELS	EQ	24-Aug-2020	6.05	6.35	6.35	5.80	6.35	6.35	6.32	75408	4.76	126	72138	95.66
THANGAMAYL	EQ	24-Aug-2020	340.65	340.65	359.00	332.65	349.00	347.85	348.13	64400	224.20	3082	27346	42.46
THEINVEST	EQ	24-Aug-2020	130.00	138.00	138.00	132.50	137.90	137.55	135.52	7868	10.66	150	6400	81.34
THEJO	SM	24-Aug-2020	649.10	650.00	670.00	649.00	654.00	654.00	655.46	3000	19.66	11	3000	100.00
THEMISMED	EQ	24-Aug-2020	404.35	402.05	409.00	383.05	388.10	391.75	393.58	6711	26.41	532	3939	58.69
THERMAX	EQ	24-Aug-2020	817.80	814.60	837.00	810.60	816.00	815.05	824.87	72705	599.72	4406	37918	52.15
THIRUSUGAR	BZ	24-Aug-2020	4.35	4.35	4.35	4.30	4.30	4.30	4.33	800	0.03	4	-	-
THOMASCOOK	EQ	24-Aug-2020	37.70	38.80	38.90	37.50	38.00	37.70	38.01	439922	167.22	6128	268193	60.96
THOMASCOTT	BE	24-Aug-2020	5.15	5.40	5.40	5.00	5.00	5.00	5.32	2960	0.16	9	-	-
THYROCARE	EQ	24-Aug-2020	788.00	790.05	829.30	790.05	803.50	803.95	814.06	309616	2520.47	13250	102833	33.21
TI	EQ	24-Aug-2020	17.75	17.70	18.20	17.60	17.90	17.85	17.83	43000	7.66	164	22425	52.15
TIDEWATER	EQ	24-Aug-2020	4770.70	4847.95	4908.00	4700.00	4748.00	4720.60	4790.57	4055	194.26	1127	2063	50.88
TIIL	EQ	24-Aug-2020	279.80	284.80	316.20	282.00	301.10	304.40	300.16	53753	161.35	1752	31402	58.42
TIINDIA	EQ	24-Aug-2020	593.25	604.00	652.55	593.00	640.00	637.25	634.86	344908	2189.67	12281	153081	44.38
TIJARIA	EQ	24-Aug-2020	5.90	5.75	6.15	5.75	6.15	6.15	6.02	17373	1.05	63	10338	59.51
TIL	EQ	24-Aug-2020	153.55	158.00	184.25	150.10	184.25	184.25	175.86	181452	319.11	4277	61086	33.67
TIMESGTY	EQ	24-Aug-2020	24.65	24.50	25.70	24.50	25.00	24.75	24.69	3224	0.80	22	2738	84.93
TIMETECHNO	EQ	24-Aug-2020	45.20	46.45	47.80	46.00	47.00	46.85	47.09	1773957	835.33	5747	1086591	61.25
TIMKEN	EQ	24-Aug-2020	982.80	975.90	1065.70	975.90	1049.00	1045.25	1041.04	135736	1413.07	13237	67125	49.45
TINPLATE	EQ	24-Aug-2020	150.30	151.95	153.10	148.80	149.00	149.55	151.22	671207	1015.03	7887	220652	32.87
TIPSINDLTD	EQ	24-Aug-2020	199.60	201.30	209.75	187.05	193.75	191.80	194.15	31566	61.29	1387	16309	51.67
TIRUMALCHM	EQ	24-Aug-2020	72.55	73.55	73.95	69.50	69.90	70.05	71.61	695716	498.23	4701	355529	51.10
TIRUPATI	SM	24-Aug-2020	44.80	42.60	42.60	42.60	42.60	42.60	42.60	3000	1.28	1	3000	100.00
TIRUPATIFL	EQ	24-Aug-2020	30.35	31.80	31.80	28.85	31.00	31.00	29.10	1719	0.50	18	1719	100.00
TITAN	EQ	24-Aug-2020	1138.10	1140.00	1146.75	1124.00	1128.30	1126.65	1130.44	2122417	23992.68	56916	723340	34.08
TMRVL	EQ	24-Aug-2020	9.85	9.85	10.30	9.60	9.75	9.70	9.86	234531	23.13	1765	194019	82.73
TNPETRO	EQ	24-Aug-2020	40.30	40.45	42.00	40.35	40.95	40.90	40.98	567169	232.40	2654	285398	50.32
TNPL	EQ	24-Aug-2020	125.30	126.30	128.05	124.60	125.60	125.65	125.92	258569	325.59	3677	152778	59.09
TNTELE	BE	24-Aug-2020	1.75	1.75	1.80	1.70	1.70	1.70	1.71	9504	0.16	16	-	-
TOKYOPLAST	EQ	24-Aug-2020	64.60	66.05	66.25	61.10	61.60	61.85	63.31	7941	5.03	365	3815	48.04
TORNTPHARM	EQ	24-Aug-2020	2825.45	2844.40	2855.00	2781.60	2803.95	2798.10	2802.86	324559	9096.94	19806	91974	28.34
TORNTPOWER	EQ	24-Aug-2020	355.15	358.50	359.95	353.30	355.80	355.40	356.87	1062974	3793.47	16814	313649	29.51
TOUCHWOOD	EQ	24-Aug-2020	51.50	51.95	52.55	49.80	51.00	50.40	50.26	6761	3.40	47	6004	88.80
TPLPLASTEH	EQ	24-Aug-2020	124.90	132.80	135.00	128.00	132.00	132.30	132.66	26096	34.62	976	11712	44.88
TREEHOUSE	EQ	24-Aug-2020	8.10	8.10	8.50	7.70	7.70	7.70	7.75	99643	7.72	222	90808	91.13
TRENT	EQ	24-Aug-2020	606.05	611.40	666.00	606.00	621.90	622.75	636.95	1639047	10439.92	73918	757036	46.19
TRF	BE	24-Aug-2020	94.40	92.40	95.75	91.40	91.80	92.20	92.58	14686	13.60	192	-	-
TRIDENT	EQ	24-Aug-2020	6.75	6.80	6.85	6.70	6.70	6.70	6.78	8098736	549.44	33600	4804349	59.32
TRIGYN	EQ	24-Aug-2020	56.05	58.50	58.85	57.00	58.85	58.85	58.59	120173	70.41	514	99053	82.43
TRIL	EQ	24-Aug-2020	10.85	11.20	11.60	10.85	11.00	10.95	11.11	242960	27.00	630	149226	61.42
TRITURBINE	EQ	24-Aug-2020	75.85	75.45	77.00	72.90	73.80	73.60	74.56	210254	156.77	2677	110553	52.58
TRIVENI	EQ	24-Aug-2020	78.25	78.95	79.20	77.50	77.75	77.85	78.31	1004447	786.55	10212	551616	54.92
TTKHLTCARE	EQ	24-Aug-2020	502.50	502.50	515.95	485.15	494.20	492.20	502.85	12167	61.18	1004	5586	45.91
TTKPRESTIG	EQ	24-Aug-2020	5856.50	5958.70	6145.00	5817.00	6030.00	6057.15	6016.85	22377	1346.39	5253	10878	48.61
TTL	EQ	24-Aug-2020	37.45	35.55	39.80	35.55	37.55	37.80	38.38	19154	7.35	292	10810	56.44
TTML	EQ	24-Aug-2020	3.50	3.60	3.60	3.50	3.55	3.50	3.55	1911199	67.84	1664	641300	33.55
TV18BRDCST	EQ	24-Aug-2020	35.05	35.30	35.60	33.60	33.95	33.85	34.21	5974477	2043.69	15292	3572451	59.80
TVSELECT	EQ	24-Aug-2020	99.80	100.95	104.75	99.85	103.10	103.80	103.73	105334	109.27	1272	74757	70.97
TVSMOTOR	EQ	24-Aug-2020	453.30	456.00	456.00	447.15	447.80	448.80	451.43	2651967	11971.74	30139	670009	25.26
TVSSRICHAK	EQ	24-Aug-2020	1495.65	1511.20	1521.00	1478.30	1484.00	1487.10	1498.84	5944	89.09	971	3548	59.69
TVTODAY	EQ	24-Aug-2020	227.40	231.30	233.85	224.55	227.95	226.35	228.30	46604	106.40	1479	21639	46.43
TVVISION	BE	24-Aug-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	70	0.00	3	-	-
TWL	EQ	24-Aug-2020	48.95	50.40	52.35	49.40	51.30	51.45	50.83	1040709	528.95	6511	359088	34.50
UBL	EQ	24-Aug-2020	1040.05	1048.95	1061.00	1038.60	1056.00	1054.20	1050.83	844092	8869.93	24921	239852	28.42
UCALFUEL	EQ	24-Aug-2020	124.65	124.95	128.00	121.00	121.70	121.60	123.48	61028	75.36	2008	34512	56.55
UCOBANK	EQ	24-Aug-2020	14.15	14.20	14.35	13.90	14.00	14.00	14.10	2756337	388.63	4793	1492054	54.13
UFLEX	EQ	24-Aug-2020	366.95	367.00	369.25	356.00	357.00	357.35	362.07	347767	1259.16	5728	215138	61.86
UFO	EQ	24-Aug-2020	78.50	80.40	80.50	79.00	79.30	79.15	79.63	250001	199.07	2581	127410	50.96
UGARSUGAR	EQ	24-Aug-2020	15.05	15.30	16.75	15.15	16.35	16.50	15.96	1155250	184.35	2368	750186	64.94
UJAAS	EQ	24-Aug-2020	4.75	4.85	4.85	4.65	4.65	4.65	4.69	598916	28.08	587	442542	73.89
UJJIVAN	EQ	24-Aug-2020	251.45	253.90	255.00	248.70	249.85	249.65	251.54	1995297	5018.92	20267	365771	18.33
UJJIVANSFB	EQ	24-Aug-2020	35.75	36.20	36.35	35.40	35.55	35.55	35.78	881926	315.52	3801	458185	51.95
ULTRACEMCO	EQ	24-Aug-2020	4187.80	4216.95	4224.00	4170.00	4170.00	4189.60	4197.93	379074	15913.24	34262	159921	42.19
UMANGDAIRY	EQ	24-Aug-2020	49.05	49.85	49.95	47.05	49.95	49.50	48.34	21579	10.43	352	12781	59.23
UMESLTD	BE	24-Aug-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	636	0.01	6	-	-
UNICHEMLAB	EQ	24-Aug-2020	245.55	246.05	263.05	245.00	255.70	255.40	255.84	212323	543.21	4139	130175	61.31
UNIENTER	EQ	24-Aug-2020	65.00	64.90	69.60	62.50	68.00	67.35	67.64	46557	31.49	1128	19553	42.00
UNIINFO	SM	24-Aug-2020	9.95	10.40	10.40	10.00	10.20	10.20	10.20	8000	0.82	4	6000	75.00
UNIONBANK	EQ	24-Aug-2020	30.45	31.80	32.20	30.80	30.95	30.90	31.31	13945764	4366.86	29359	4461060	31.99
UNIPLY	EQ	24-Aug-2020	5.65	5.70	5.75	5.55	5.65	5.65	5.62	511743	28.78	631	395235	77.23
UNITECH	BZ	24-Aug-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.81	2021946	36.50	644	-	-
UNITEDTEA	EQ	24-Aug-2020	307.35	315.00	326.75	310.00	314.00	312.05	316.05	12677	40.07	381	9185	72.45
UNITY	BZ	24-Aug-2020	1.00	1.00	1.05	1.00	1.05	1.05	1.05	37042	0.39	37	-	-
UNIVASTU	EQ	24-Aug-2020	31.50	31.50	32.85	30.60	32.80	32.45	32.19	6764	2.18	56	5288	78.18
UNIVCABLES	EQ	24-Aug-2020	143.20	141.60	171.80	141.60	171.80	171.80	163.41	583397	953.35	8391	196585	33.70
UNIVPHOTO	BE	24-Aug-2020	222.65	233.75	233.75	220.00	233.75	233.75	233.43	14164	33.06	84	-	-
UPL	EQ	24-Aug-2020	493.40	496.00	504.75	496.00	498.40	497.40	501.25	4042121	20261.03	77088	889974	22.02
URJA	EQ	24-Aug-2020	2.95	3.00	3.05	2.95	3.05	3.05	3.04	4278911	130.13	2085	2094673	48.95
USHAMART	EQ	24-Aug-2020	25.25	25.45	26.45	25.20	26.00	25.85	25.87	1630158	421.74	2549	1168695	71.69
UTIFEFRGR4	MF	24-Aug-2020	9.75	9.99	10.00	9.99	10.00	10.00	10.00	7100	0.71	2	7100	100.00
UTINEXT50	EQ	24-Aug-2020	285.05	285.00	289.95	278.10	285.85	285.85	284.40	4690	13.34	68	4233	90.26
UTINIFTETF	EQ	24-Aug-2020	1207.87	1213.25	1226.00	1213.25	1223.00	1222.27	1223.78	1094	13.39	39	1062	97.07
UTISENSETF	EQ	24-Aug-2020	405.10	405.00	413.85	401.00	411.60	411.60	405.97	10564	42.89	66	5282	50.00
UTISXN50	EQ	24-Aug-2020	307.00	309.00	316.00	309.00	312.81	312.81	312.65	9	0.03	8	5	55.56
UTTAMSTL	EQ	24-Aug-2020	6.30	6.35	6.40	6.20	6.30	6.25	6.29	107789	6.78	246	102748	95.32
UTTAMSUGAR	EQ	24-Aug-2020	91.55	92.35	93.90	90.90	91.45	91.40	92.42	76776	70.95	1525	36994	48.18
UVSL	EQ	24-Aug-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.55	30539932	168.43	3158	15512986	50.80
V2RETAIL	EQ	24-Aug-2020	56.10	57.00	58.90	57.00	58.90	58.90	58.48	311138	181.96	1670	203931	65.54
VADILALIND	EQ	24-Aug-2020	595.10	596.05	644.70	583.25	625.00	624.90	618.84	22233	137.59	1522	11906	53.55
VAIBHAVGBL	EQ	24-Aug-2020	1707.40	1747.00	1747.00	1675.00	1700.00	1699.70	1693.89	24945	422.54	4457	15252	61.14
VAISHALI	EQ	24-Aug-2020	40.75	42.45	42.45	40.15	41.20	40.80	41.01	4149	1.70	103	2704	65.17
VAKRANGEE	EQ	24-Aug-2020	30.20	30.55	30.55	29.15	29.60	29.50	29.99	2789836	836.65	4655	1950408	69.91
VARDHACRLC	EQ	24-Aug-2020	30.05	30.35	32.30	30.25	31.85	31.95	31.46	100442	31.60	535	90795	90.40
VARDMNPOLY	EQ	24-Aug-2020	9.40	9.00	9.85	9.00	9.20	9.25	9.30	21409	1.99	87	18785	87.74
VARROC	EQ	24-Aug-2020	352.35	358.00	363.30	322.10	325.90	326.05	334.49	1147267	3837.50	27514	408696	35.62
VASCONEQ	EQ	24-Aug-2020	11.80	12.00	12.50	10.90	11.20	11.20	11.36	691477	78.52	1239	430331	62.23
VASWANI	EQ	24-Aug-2020	5.85	6.10	6.10	5.60	6.10	6.10	6.10	40210	2.45	33	40200	99.98
VBL	EQ	24-Aug-2020	750.10	754.70	781.00	754.70	766.10	768.40	766.38	297734	2281.77	15296	175025	58.79
VEDL	EQ	24-Aug-2020	130.70	130.85	131.50	127.40	128.25	128.80	128.94	20943394	27005.05	70900	9666227	46.15
VENKEYS	EQ	24-Aug-2020	1355.90	1360.00	1405.00	1353.30	1364.00	1359.20	1378.91	211940	2922.46	14295	47046	22.20
VENUSREM	BE	24-Aug-2020	114.60	108.90	108.90	108.90	108.90	108.90	108.90	15522	16.90	147	-	-
VERTOZ	EQ	24-Aug-2020	120.85	120.85	121.85	119.90	121.00	120.95	120.63	15731	18.98	146	5220	33.18
VESUVIUS	EQ	24-Aug-2020	983.10	1008.00	1034.00	980.50	1033.20	1025.10	1018.09	15510	157.91	938	10636	68.58
VETO	EQ	24-Aug-2020	48.00	49.50	49.50	46.80	47.00	47.30	47.35	16770	7.94	350	11040	65.83
VGUARD	EQ	24-Aug-2020	173.05	173.00	176.60	171.00	173.70	173.25	174.01	1756510	3056.47	22430	875118	49.82
VHL	EQ	24-Aug-2020	1365.65	1345.65	1450.00	1337.40	1421.00	1430.65	1397.27	1531	21.39	225	1260	82.30
VICEROY	BE	24-Aug-2020	2.90	2.90	3.00	2.80	2.95	2.85	2.89	31822	0.92	66	-	-
VIDEOIND	BZ	24-Aug-2020	2.10	2.10	2.15	2.05	2.05	2.10	2.09	373765	7.81	266	-	-
VIDHIING	EQ	24-Aug-2020	87.65	87.70	89.40	85.70	87.00	86.35	87.42	87275	76.30	1120	51970	59.55
VIJIFIN	EQ	24-Aug-2020	0.60	0.60	0.65	0.55	0.65	0.55	0.58	98540	0.58	81	50736	51.49
VIKASECO	BE	24-Aug-2020	9.90	10.35	10.35	9.60	10.35	10.35	10.28	1264918	129.98	1159	-	-
VIKASMCORP	EQ	24-Aug-2020	16.60	17.40	17.40	17.40	17.40	17.40	17.40	924896	160.93	1973	916764	99.12
VIKASPROP	EQ	24-Aug-2020	3.50	3.50	3.50	3.35	3.35	3.35	3.40	3435133	116.74	1777	2156388	62.77
VIKASWSP	EQ	24-Aug-2020	6.95	6.95	6.95	6.50	6.70	6.65	6.73	296491	19.96	445	245658	82.86
VIMTALABS	BE	24-Aug-2020	108.90	110.95	114.30	108.10	114.30	113.75	111.35	64932	72.30	560	-	-
VINATIORGA	EQ	24-Aug-2020	1053.65	1072.00	1197.70	1065.05	1135.00	1131.50	1142.76	2027239	23166.46	90508	443681	21.89
VINDHYATEL	EQ	24-Aug-2020	867.75	867.75	982.00	865.40	947.00	947.25	945.29	93433	883.21	6408	33672	36.04
VINNY	SM	24-Aug-2020	43.00	41.00	41.00	41.00	41.00	41.00	41.00	3000	1.23	1	3000	100.00
VINYLINDIA	EQ	24-Aug-2020	106.95	107.90	109.65	106.50	107.50	107.30	107.98	132768	143.36	2634	74720	56.28
VIPCLOTHNG	EQ	24-Aug-2020	8.65	9.05	9.05	9.05	9.05	9.05	9.05	78260	7.08	61	78260	100.00
VIPIND	EQ	24-Aug-2020	284.80	288.80	294.40	285.00	290.50	290.75	289.38	884116	2558.44	14069	310747	35.15
VIPULLTD	EQ	24-Aug-2020	15.00	15.45	15.50	14.60	15.45	15.40	15.32	19232	2.95	147	9968	51.83
VISAKAIND	EQ	24-Aug-2020	319.35	324.00	355.00	324.00	353.00	349.00	343.43	274500	942.72	8679	140932	51.34
VISASTEEL	EQ	24-Aug-2020	5.75	5.75	6.00	5.75	5.95	5.95	5.87	24062	1.41	131	20616	85.68
VISHAL	BE	24-Aug-2020	272.50	275.00	275.00	260.10	260.10	270.45	274.50	1065	2.92	44	-	-
VISHNU	BE	24-Aug-2020	173.20	177.00	177.00	170.10	173.80	171.00	172.81	6816	11.78	125	-	-
VISHWARAJ	EQ	24-Aug-2020	89.45	91.90	91.90	88.00	89.95	88.85	89.78	24010	21.56	108	21963	91.47
VIVIDHA	BE	24-Aug-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	150159	0.54	61	-	-
VIVIMEDLAB	EQ	24-Aug-2020	21.20	22.25	22.25	22.25	22.25	22.25	22.25	27281	6.07	84	27281	100.00
VLSFINANCE	EQ	24-Aug-2020	56.20	56.25	57.95	56.25	56.60	56.90	57.17	46219	26.43	541	30835	66.71
VMART	EQ	24-Aug-2020	2066.55	2075.00	2140.00	2002.55	2072.00	2093.30	2092.29	71918	1504.73	6222	33145	46.09
VOLTAMP	EQ	24-Aug-2020	1193.20	1213.00	1219.95	1150.00	1156.00	1154.80	1179.58	19054	224.76	2416	10474	54.97
VOLTAS	EQ	24-Aug-2020	659.30	663.00	673.25	658.50	662.35	661.65	666.51	1588775	10589.42	40996	384952	24.23
VRLLOG	EQ	24-Aug-2020	164.65	166.40	167.65	164.00	165.60	165.15	165.36	389433	643.97	7823	256263	65.80
VSSL	EQ	24-Aug-2020	72.50	72.95	75.00	72.05	73.00	73.00	73.21	9406	6.89	158	6602	70.19
VSTIND	EQ	24-Aug-2020	3463.15	3463.45	3570.00	3435.00	3454.80	3461.55	3509.00	41313	1449.67	6929	16992	41.13
VSTTILLERS	EQ	24-Aug-2020	1612.75	1640.00	1749.00	1624.00	1715.00	1711.35	1699.34	59172	1005.54	7369	25910	43.79
VTL	EQ	24-Aug-2020	766.05	784.80	828.35	770.00	817.00	813.90	806.99	46824	377.87	3680	20246	43.24
WABAG	EQ	24-Aug-2020	217.35	219.40	225.70	198.50	215.25	215.90	212.99	2931178	6243.00	36390	869130	29.65
WABCOINDIA	EQ	24-Aug-2020	7016.40	7000.10	7019.95	6967.00	6983.00	6983.20	6981.12	6803	474.93	429	4944	72.67
WALCHANNAG	EQ	24-Aug-2020	60.85	62.60	62.60	60.00	60.40	60.30	60.79	129796	78.90	1711	70608	54.40
WANBURY	BE	24-Aug-2020	42.10	43.00	43.90	40.70	43.25	41.90	42.28	24582	10.39	170	-	-
WATERBASE	EQ	24-Aug-2020	109.20	110.00	112.95	108.50	108.65	109.00	110.62	267141	295.52	3532	94975	35.55
WEBELSOLAR	EQ	24-Aug-2020	22.15	23.25	23.25	22.40	23.25	23.25	23.20	113945	26.43	261	92483	81.16
WEIZMANIND	EQ	24-Aug-2020	31.75	31.85	33.30	31.85	33.00	33.00	33.08	17782	5.88	183	10651	59.90
WELCORP	EQ	24-Aug-2020	115.90	116.20	118.75	115.75	117.45	117.50	117.22	536346	628.69	6473	347855	64.86
WELENT	EQ	24-Aug-2020	70.25	72.00	73.65	70.20	71.00	70.60	71.60	225168	161.23	2379	143104	63.55
WELINV	EQ	24-Aug-2020	270.35	270.35	281.90	257.00	264.00	264.00	266.56	680	1.81	33	483	71.03
WELSPUNIND	EQ	24-Aug-2020	49.10	49.80	50.65	47.90	48.50	48.35	48.70	922110	449.09	2643	745083	80.80
WENDT	EQ	24-Aug-2020	2550.00	2561.05	2700.00	2527.50	2700.00	2656.40	2621.40	852	22.33	191	755	88.62
WESTLIFE	EQ	24-Aug-2020	370.10	372.00	393.00	370.10	375.00	376.05	384.58	849392	3266.63	15044	183752	21.63
WHEELS	EQ	24-Aug-2020	458.75	467.00	468.00	455.75	457.95	457.00	460.07	13620	62.66	1090	8153	59.86
WHIRLPOOL	EQ	24-Aug-2020	2173.15	2225.00	2273.00	2200.30	2250.00	2244.30	2245.10	142537	3200.10	12559	56287	39.49
WILLAMAGOR	EQ	24-Aug-2020	23.65	24.80	24.80	24.25	24.80	24.80	24.80	16740	4.15	105	13398	80.04
WINDMACHIN	EQ	24-Aug-2020	16.00	16.00	17.60	16.00	17.60	17.60	17.32	86597	14.99	287	74642	86.19
WIPL	BE	24-Aug-2020	50.00	49.00	50.00	49.00	50.00	50.00	49.83	60	0.03	2	-	-
WIPRO	EQ	24-Aug-2020	273.35	273.50	274.45	271.90	272.70	272.70	272.93	6154814	16798.20	47404	2681456	43.57
WOCKPHARMA	EQ	24-Aug-2020	322.25	325.35	332.50	322.20	328.90	327.60	328.53	914617	3004.77	14245	341310	37.32
WONDERLA	EQ	24-Aug-2020	181.50	187.50	187.50	181.00	181.90	181.60	182.62	34862	63.67	1809	18169	52.12
WORTH	EQ	24-Aug-2020	44.00	44.00	44.80	42.05	43.75	43.80	43.73	7495	3.28	86	6139	81.91
WSI	EQ	24-Aug-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	801	0.01	8	801	100.00
WSTCSTPAPR	EQ	24-Aug-2020	190.00	192.00	196.00	191.00	191.15	191.45	193.34	232420	449.35	3345	134083	57.69
XCHANGING	EQ	24-Aug-2020	70.85	70.70	74.00	70.70	73.95	73.80	73.22	600760	439.85	2627	444369	73.97
XELPMOC	BE	24-Aug-2020	152.15	159.75	159.75	144.55	145.00	146.00	155.24	235636	365.79	1332	-	-
XPROINDIA	EQ	24-Aug-2020	23.00	23.50	23.50	22.90	23.20	23.25	23.04	427	0.10	10	344	80.56
YESBANK	EQ	24-Aug-2020	15.55	15.25	15.45	14.80	14.80	14.80	14.93	331334545	49474.49	224282	179672452	54.23
ZEEL	EQ	24-Aug-2020	192.05	195.00	203.85	193.45	201.20	201.60	200.02	74694058	149405.49	369116	8821541	11.81
ZEEL	P2	24-Aug-2020	3.50	3.55	3.55	3.50	3.50	3.50	3.50	1988587	69.65	82	1988276	99.98
ZEELEARN	EQ	24-Aug-2020	15.65	15.85	16.00	15.20	15.35	15.40	15.56	850401	132.29	1993	498560	58.63
ZEEMEDIA	EQ	24-Aug-2020	6.10	6.15	6.25	5.90	6.15	6.15	6.08	1216323	73.97	1627	841670	69.20
ZENITHEXPO	EQ	24-Aug-2020	43.65	43.65	45.35	41.25	45.35	45.35	43.64	1342	0.59	29	1096	81.67
ZENITHSTL	BE	24-Aug-2020	0.85	0.80	0.90	0.80	0.90	0.90	0.89	130114	1.15	85	-	-
ZENSARTECH	EQ	24-Aug-2020	179.55	181.10	181.75	178.70	179.95	180.55	180.48	197173	355.85	15334	115091	58.37
ZENTEC	EQ	24-Aug-2020	89.50	90.50	94.95	90.15	91.25	91.25	92.46	656793	607.27	6124	229716	34.98
ZICOM	EQ	24-Aug-2020	1.95	2.00	2.00	2.00	2.00	2.00	2.00	8127	0.16	27	8127	100.00
ZODIACLOTH	EQ	24-Aug-2020	117.45	120.90	120.90	116.90	117.00	117.10	117.73	13703	16.13	167	9250	67.50
ZODJRDMKJ	EQ	24-Aug-2020	27.80	26.80	29.15	26.80	27.55	27.55	28.54	3085	0.88	115	1862	60.36
ZOTA	EQ	24-Aug-2020	140.80	142.45	148.70	141.35	146.40	145.45	144.89	30891	44.76	529	21256	68.81
ZUARI	EQ	24-Aug-2020	92.30	93.45	96.90	93.45	96.90	96.90	96.38	151231	145.76	990	102303	67.65
ZUARIGLOB	EQ	24-Aug-2020	56.15	57.50	61.75	56.50	61.75	61.75	60.38	270168	163.12	1863	169813	62.85
ZYDUSWELL	EQ	24-Aug-2020	1621.25	1635.00	1720.00	1612.10	1685.25	1692.30	1681.12	110639	1859.97	9690	39763	35.94