nse-sec-bhavdata-full-2020-09-02.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	02-Sep-2020	30.35	30.35	30.85	29.85	30.60	30.55	30.29	27234	8.25	372	18322	67.28
21STCENMGM	EQ	02-Sep-2020	10.35	10.35	10.35	10.15	10.20	10.20	10.31	15	0.00	7	14	93.33
3IINFOTECH	EQ	02-Sep-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	1323516	45.00	1008	1319368	99.69
3MINDIA	EQ	02-Sep-2020	19959.00	19980.00	20344.65	19920.00	20240.35	20167.15	20140.16	1013	204.02	687	501	49.46
5PAISA	BE	02-Sep-2020	343.15	335.10	360.30	335.10	359.00	359.50	355.65	14673	52.18	159	-	-
617GS2021	GS	02-Sep-2020	104.00	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
63MOONS	EQ	02-Sep-2020	77.90	78.70	80.00	78.00	78.55	78.70	78.78	23891	18.82	574	11023	46.14
716GS2050	GS	02-Sep-2020	111.95	112.00	112.00	111.00	111.00	111.47	111.99	1020	1.14	4	1020	100.00
719GS2060	GS	02-Sep-2020	107.64	112.00	113.00	111.00	113.00	113.00	111.19	1100	1.22	3	1100	100.00
726GS2029	GS	02-Sep-2020	106.00	104.00	104.00	104.00	104.00	104.00	104.00	100	0.10	1	100	100.00
824GS2027	GS	02-Sep-2020	106.00	111.00	111.00	111.00	111.00	111.00	111.00	200	0.22	2	200	100.00
A2ZINFRA	EQ	02-Sep-2020	4.75	4.55	4.55	4.55	4.55	4.55	4.55	118465	5.39	143	118465	100.00
AAKASH	SM	02-Sep-2020	49.00	51.00	51.00	51.00	51.00	51.00	51.00	3000	1.53	1	3000	100.00
AARON	SM	02-Sep-2020	57.00	55.00	55.00	54.00	54.00	54.00	54.50	6600	3.60	2	3300	50.00
AARTIDRUGS	EQ	02-Sep-2020	2784.40	2874.00	2923.60	2830.00	2923.60	2923.60	2901.86	406399	11793.12	43856	140646	34.61
AARTIIND	EQ	02-Sep-2020	1047.05	1049.00	1097.50	1049.00	1055.00	1054.95	1069.34	334925	3581.48	18410	118546	35.39
AARTISURF	BE	02-Sep-2020	506.65	481.35	481.35	481.35	481.35	481.35	481.35	10481	50.45	596	-	-
AARVEEDEN	EQ	02-Sep-2020	12.00	12.55	12.55	11.90	12.40	12.40	12.39	10394	1.29	37	8778	84.45
AARVI	EQ	02-Sep-2020	41.50	42.00	42.00	40.90	40.90	40.90	41.84	367	0.15	16	366	99.73
AAVAS	EQ	02-Sep-2020	1473.25	1488.00	1504.40	1390.00	1413.00	1410.75	1462.36	178083	2604.22	6153	123222	69.19
ABAN	EQ	02-Sep-2020	26.50	26.50	27.50	25.45	26.80	26.65	26.03	84784	22.07	759	45113	53.21
ABB	EQ	02-Sep-2020	945.60	952.35	985.00	951.00	975.00	974.75	975.28	106159	1035.35	10345	42792	40.31
ABBOTINDIA	EQ	02-Sep-2020	16402.75	16400.00	16460.00	16205.00	16387.10	16390.00	16356.21	6368	1041.56	2435	3544	55.65
ABCAPITAL	EQ	02-Sep-2020	61.30	61.80	63.80	60.70	63.70	63.45	62.58	2222999	1391.24	15612	966022	43.46
ABFRL	EQ	02-Sep-2020	134.35	135.65	148.90	133.65	146.75	145.25	141.08	1291584	1822.21	12163	554191	42.91
ABFRLPP	E1	02-Sep-2020	74.75	75.90	87.05	74.75	84.25	84.20	80.35	90679	72.86	1145	61031	67.30
ABMINTLTD	BE	02-Sep-2020	32.80	34.40	34.40	34.40	34.40	34.40	34.40	1953	0.67	27	-	-
ABSLBANETF	EQ	02-Sep-2020	229.97	239.87	250.00	222.41	249.85	249.85	227.64	518	1.18	21	425	82.05
ABSLNN50ET	EQ	02-Sep-2020	299.82	291.00	294.98	280.80	294.95	292.82	288.75	30	0.09	14	17	56.67
ACC	EQ	02-Sep-2020	1338.65	1333.00	1361.80	1326.65	1359.50	1357.85	1346.60	713412	9606.82	25700	176009	24.67
ACCELYA	EQ	02-Sep-2020	1022.50	1022.50	1044.95	1015.30	1030.35	1033.15	1032.87	10199	105.34	829	4653	45.62
ACCURACY	SM	02-Sep-2020	39.10	40.00	40.00	40.00	40.00	40.00	40.00	1600	0.64	1	1600	100.00
ACE	EQ	02-Sep-2020	61.50	62.50	64.00	61.60	63.35	62.95	62.86	151105	94.98	1530	51074	33.80
ADANIENT	EQ	02-Sep-2020	281.10	283.00	306.00	280.40	292.80	293.05	295.95	17406700	51514.87	150170	1260286	7.24
ADANIGAS	EQ	02-Sep-2020	177.20	178.90	194.40	177.80	190.50	189.95	189.11	5335439	10090.07	53183	1427657	26.76
ADANIGREEN	EQ	02-Sep-2020	494.65	508.95	544.10	503.60	544.10	544.10	533.73	3657589	19521.57	67793	920864	25.18
ADANIPORTS	EQ	02-Sep-2020	348.80	352.95	363.50	344.10	360.10	359.90	355.80	5694675	20261.53	66344	698568	12.27
ADANIPOWER	EQ	02-Sep-2020	38.80	39.20	39.45	38.35	39.05	39.15	39.05	5714891	2231.49	13895	1435782	25.12
ADANITRANS	EQ	02-Sep-2020	263.50	267.70	280.00	256.30	275.45	275.25	270.72	1191020	3224.32	24192	365422	30.68
ADFFOODS	EQ	02-Sep-2020	362.80	367.15	375.00	355.00	361.00	360.15	358.78	139730	501.32	1993	22793	16.31
ADHUNIKIND	EQ	02-Sep-2020	21.00	22.00	22.00	20.10	20.25	20.50	20.50	26156	5.36	281	15459	59.10
ADORWELD	EQ	02-Sep-2020	258.70	256.40	263.00	256.40	263.00	261.45	259.86	4779	12.42	281	3231	67.61
ADSL	EQ	02-Sep-2020	22.50	22.50	23.60	21.40	23.35	23.35	22.36	90739	20.29	451	61281	67.54
ADVANIHOTR	EQ	02-Sep-2020	46.20	46.25	49.90	43.15	46.70	45.50	46.84	25844	12.10	502	7887	30.52
ADVENZYMES	EQ	02-Sep-2020	214.40	219.00	220.00	210.00	216.00	215.70	214.63	317465	681.36	6621	88093	27.75
AEGISCHEM	EQ	02-Sep-2020	212.75	211.35	220.00	209.00	210.00	210.00	215.03	347573	747.39	6975	214448	61.70
AFFLE	EQ	02-Sep-2020	2652.25	2690.00	2734.95	2595.00	2682.00	2682.95	2678.91	107333	2875.36	17299	49923	46.51
AGARIND	EQ	02-Sep-2020	103.25	105.50	105.50	99.35	100.00	101.00	102.46	14692	15.05	330	9412	64.06
AGCNET	EQ	02-Sep-2020	312.00	312.00	327.00	312.00	327.00	326.00	321.73	7956	25.60	357	5359	67.36
AGRITECH	EQ	02-Sep-2020	32.05	32.80	33.00	31.00	32.85	32.55	32.05	5422	1.74	117	2439	44.98
AGROPHOS	EQ	02-Sep-2020	9.90	9.70	10.30	9.55	10.25	10.05	9.99	23451	2.34	109	14014	59.76
AHLADA	SM	02-Sep-2020	43.25	42.50	43.00	42.50	43.00	43.00	42.92	12000	5.15	8	12000	100.00
AHLEAST	EQ	02-Sep-2020	163.00	156.25	167.65	156.25	163.45	163.95	163.60	19215	31.44	618	1231	6.41
AHLUCONT	EQ	02-Sep-2020	258.00	257.80	265.95	251.25	258.80	259.95	260.76	36314	94.69	1557	13705	37.74
AHLWEST	EQ	02-Sep-2020	257.95	268.95	269.80	250.00	251.55	253.00	257.59	2068	5.33	223	804	38.88
AIAENG	EQ	02-Sep-2020	1830.65	1830.70	1860.05	1825.00	1830.70	1833.55	1842.43	21496	396.05	3159	11157	51.90
AIONJSW	EQ	02-Sep-2020	17.95	18.00	18.15	17.20	18.00	18.00	17.70	285934	50.62	307	248074	86.76
AIRAN	EQ	02-Sep-2020	12.05	12.10	12.35	11.60	12.25	12.15	12.03	26537	3.19	231	21367	80.52
AIROLAM	SM	02-Sep-2020	22.00	22.10	22.15	22.10	22.10	22.10	22.12	15000	3.32	4	15000	100.00
AJANTPHARM	EQ	02-Sep-2020	1454.80	1469.80	1510.00	1460.00	1475.00	1474.10	1484.33	106622	1582.62	8906	29680	27.84
AJMERA	EQ	02-Sep-2020	86.45	88.00	91.35	86.55	89.80	89.80	89.05	61153	54.46	1315	20010	32.72
AJOONI	SM	02-Sep-2020	35.95	34.50	36.00	34.40	34.40	34.55	34.73	36000	12.50	9	24000	66.67
AKASH	BE	02-Sep-2020	220.25	226.00	227.50	218.00	227.00	227.00	218.74	10512	22.99	62	-	-
AKG	SM	02-Sep-2020	38.00	43.80	45.00	41.20	41.20	41.20	43.33	12000	5.20	3	12000	100.00
AKSHARCHEM	EQ	02-Sep-2020	233.30	235.00	239.85	233.00	234.80	234.85	236.00	23251	54.87	964	12574	54.08
AKSHOPTFBR	EQ	02-Sep-2020	7.20	6.85	6.85	6.85	6.85	6.85	6.85	88036	6.03	201	88033	100.00
AKZOINDIA	EQ	02-Sep-2020	2100.00	2121.25	2185.00	2090.75	2165.00	2159.70	2151.09	26059	560.55	2405	15182	58.26
ALANKIT	EQ	02-Sep-2020	17.90	17.60	19.45	17.50	19.45	19.05	18.72	965903	180.80	1515	378834	39.22
ALBERTDAVD	EQ	02-Sep-2020	414.60	416.85	437.75	411.45	425.95	426.70	426.21	20521	87.46	1513	8519	41.51
ALCHEM	EQ	02-Sep-2020	6.70	6.40	6.40	6.40	6.40	6.40	6.40	16554	1.06	68	16553	99.99
ALEMBICLTD	EQ	02-Sep-2020	87.40	87.60	95.35	87.05	94.30	94.60	92.29	3223471	2974.89	22819	1419044	44.02
ALICON	EQ	02-Sep-2020	350.40	355.10	369.95	348.90	352.00	358.50	359.73	4569	16.44	197	2925	64.02
ALKALI	EQ	02-Sep-2020	48.00	49.15	49.90	48.15	49.15	48.95	49.01	6138	3.01	137	3678	59.92
ALKEM	EQ	02-Sep-2020	2805.95	2810.00	2858.80	2785.00	2845.00	2843.35	2837.86	173703	4929.45	15985	112445	64.73
ALKYLAMINE	EQ	02-Sep-2020	3165.75	3201.00	3350.00	3170.00	3350.00	3319.00	3265.81	42228	1379.09	7244	22409	53.07
ALLCARGO	EQ	02-Sep-2020	115.05	117.30	120.50	116.10	118.25	118.45	118.97	367348	437.04	5747	150843	41.06
ALLSEC	EQ	02-Sep-2020	268.30	265.00	271.95	261.10	262.90	263.85	263.04	1423	3.74	91	1056	74.21
ALMONDZ	EQ	02-Sep-2020	12.75	12.85	13.70	12.25	13.05	12.80	13.25	15902	2.11	147	9352	58.81
ALOKINDS	EQ	02-Sep-2020	30.15	29.30	31.65	28.65	31.65	31.65	30.56	22680003	6930.38	39924	7852692	34.62
ALPA	EQ	02-Sep-2020	26.75	26.05	27.50	25.95	27.10	26.75	26.97	41060	11.07	495	27232	66.32
ALPHAGEO	EQ	02-Sep-2020	169.95	171.00	174.50	169.00	171.05	171.00	172.05	10731	18.46	474	6230	58.06
ALPSINDUS	EQ	02-Sep-2020	1.30	1.35	1.35	1.30	1.35	1.35	1.35	19033	0.26	31	19026	99.96
AMARAJABAT	EQ	02-Sep-2020	734.75	734.75	747.70	728.00	747.50	745.20	740.51	514686	3811.30	12176	126101	24.50
AMBER	EQ	02-Sep-2020	1790.75	1800.80	1842.30	1791.05	1814.50	1815.70	1816.50	79635	1446.57	5892	46528	58.43
AMBIKCO	EQ	02-Sep-2020	672.35	676.05	699.00	675.00	694.00	691.90	688.20	4975	34.24	424	2965	59.60
AMBUJACEM	EQ	02-Sep-2020	213.00	213.25	218.50	211.25	217.50	217.25	215.32	3871764	8336.60	29334	1899598	49.06
AMDIND	EQ	02-Sep-2020	17.35	17.95	18.40	16.80	17.00	17.15	17.29	3837	0.66	78	2750	71.67
AMJLAND	EQ	02-Sep-2020	17.85	18.40	18.45	17.10	17.70	17.70	17.54	26763	4.69	181	16977	63.43
AMJUMBO	SM	02-Sep-2020	8.20	7.80	7.80	7.80	7.80	7.80	7.80	8000	0.62	1	8000	100.00
AMRUTANJAN	EQ	02-Sep-2020	448.35	451.00	457.85	445.05	450.00	452.50	451.27	65280	294.59	2875	31476	48.22
ANANTRAJ	EQ	02-Sep-2020	30.15	30.90	32.95	30.50	32.40	32.50	32.30	299802	96.85	1471	194843	64.99
ANDHRACEMT	EQ	02-Sep-2020	5.20	5.25	5.30	5.15	5.25	5.25	5.21	70057	3.65	328	50471	72.04
ANDHRAPAP	EQ	02-Sep-2020	214.30	215.40	218.50	214.25	216.50	217.65	216.52	23152	50.13	682	14077	60.80
ANDHRSUGAR	EQ	02-Sep-2020	304.90	306.85	309.75	302.45	304.90	305.00	306.39	32914	100.85	1985	16801	51.05
ANIKINDS	EQ	02-Sep-2020	13.55	12.90	12.90	12.90	12.90	12.90	12.90	14806	1.91	66	10785	72.84
ANKITMETAL	EQ	02-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	69504	0.83	59	69404	99.86
ANSALAPI	EQ	02-Sep-2020	4.40	4.30	4.45	4.20	4.40	4.25	4.32	26287	1.14	79	23162	88.11
ANSALHSG	EQ	02-Sep-2020	4.55	4.40	4.60	4.35	4.55	4.45	4.37	34344	1.50	79	26554	77.32
ANUP	EQ	02-Sep-2020	547.70	549.55	573.25	540.10	556.00	553.55	555.69	15472	85.98	1425	8454	54.64
APARINDS	EQ	02-Sep-2020	319.70	325.45	327.60	322.70	323.60	324.55	324.73	23157	75.20	1083	14237	61.48
APCL	EQ	02-Sep-2020	149.35	155.00	155.00	147.10	151.70	150.40	151.24	6896	10.43	299	3864	56.03
APCOTEXIND	EQ	02-Sep-2020	152.05	153.00	155.85	148.55	149.80	149.50	150.73	66725	100.57	2497	34939	52.36
APEX	EQ	02-Sep-2020	252.20	251.00	265.65	250.85	265.00	264.05	258.76	268073	693.66	6249	65018	24.25
APLAPOLLO	EQ	02-Sep-2020	2399.30	2420.00	2464.65	2340.30	2371.00	2378.55	2403.40	35968	864.46	2531	24149	67.14
APLLTD	EQ	02-Sep-2020	918.45	915.00	938.55	908.25	934.00	930.30	921.71	408812	3768.07	22575	197409	48.29
APOLLO	EQ	02-Sep-2020	118.35	118.50	123.75	118.00	119.70	119.95	120.47	85105	102.53	1713	39492	46.40
APOLLOHOSP	EQ	02-Sep-2020	1670.85	1687.70	1708.40	1670.00	1699.50	1698.65	1690.44	1098000	18561.01	35170	288270	26.25
APOLLOPIPE	EQ	02-Sep-2020	389.05	395.90	395.90	382.50	389.00	388.25	388.95	9249	35.97	855	5336	57.69
APOLLOTYRE	EQ	02-Sep-2020	122.45	123.65	124.35	119.80	122.95	122.55	122.22	4948931	6048.79	26067	818711	16.54
APOLSINHOT	EQ	02-Sep-2020	578.60	595.30	595.30	580.00	589.80	590.80	589.54	1243	7.33	63	1173	94.37
APTECHT	EQ	02-Sep-2020	122.05	122.00	128.80	121.80	125.55	127.00	125.49	213420	267.81	3994	58303	27.32
ARCHIDPLY	EQ	02-Sep-2020	27.20	27.50	30.95	26.85	27.85	27.95	28.47	152299	43.36	1153	59299	38.94
ARCHIES	EQ	02-Sep-2020	12.20	12.00	12.40	11.90	12.05	12.10	12.10	17637	2.13	85	13547	76.81
ARCOTECH	BE	02-Sep-2020	2.70	2.70	2.70	2.60	2.70	2.60	2.65	20769	0.55	51	-	-
ARENTERP	EQ	02-Sep-2020	10.00	10.40	10.40	10.40	10.40	10.40	10.40	203	0.02	4	203	100.00
ARIES	EQ	02-Sep-2020	77.25	79.45	79.50	75.50	79.00	78.20	77.16	11611	8.96	297	6684	57.57
ARIHANT	EQ	02-Sep-2020	18.65	18.50	18.50	18.50	18.50	18.50	18.50	25	0.00	1	25	100.00
ARIHANTSUP	EQ	02-Sep-2020	25.00	25.00	25.00	23.75	23.75	23.75	24.05	7786	1.87	71	6064	77.88
ARMANFIN	EQ	02-Sep-2020	567.70	568.05	596.05	566.30	596.05	596.05	581.75	12165	70.77	599	7765	63.83
AROGRANITE	EQ	02-Sep-2020	27.00	26.90	28.30	26.90	27.50	27.55	27.54	6211	1.71	87	4607	74.17
ARROWGREEN	EQ	02-Sep-2020	47.10	46.60	46.60	45.10	46.55	46.20	46.02	2612	1.20	96	1832	70.14
ARSHIYA	EQ	02-Sep-2020	11.80	11.25	12.00	11.25	11.35	11.35	11.41	12030	1.37	71	6789	56.43
ARSSINFRA	EQ	02-Sep-2020	14.65	15.35	15.35	14.15	15.35	15.20	14.98	31681	4.75	173	24911	78.63
ARTEMISMED	EQ	02-Sep-2020	166.70	167.00	167.00	160.00	165.90	165.10	165.51	683	1.13	29	615	90.04
ARVIND	EQ	02-Sep-2020	34.30	35.00	35.50	34.15	35.40	35.30	34.88	2632692	918.29	13549	941945	35.78
ARVINDFASN	EQ	02-Sep-2020	141.30	142.00	146.90	141.00	144.00	144.15	144.17	151832	218.90	3637	88736	58.44
ARVSMART	EQ	02-Sep-2020	94.55	96.00	102.80	93.60	98.20	98.15	98.89	276976	273.91	3761	46852	16.92
ASAHIINDIA	EQ	02-Sep-2020	206.60	209.40	212.00	202.25	205.40	205.05	205.99	21929	45.17	1059	8169	37.25
ASAHISONG	EQ	02-Sep-2020	191.40	196.60	204.90	196.60	201.00	202.15	200.47	47103	94.43	1314	27367	58.10
ASAL	EQ	02-Sep-2020	20.90	20.95	21.90	20.75	21.90	21.90	21.71	12685	2.75	55	10826	85.34
ASALCBR	EQ	02-Sep-2020	259.75	262.70	264.95	260.55	264.80	262.80	262.80	53138	139.65	1277	27832	52.38
ASHAPURMIN	EQ	02-Sep-2020	60.70	62.05	63.70	62.00	63.70	63.70	63.50	56276	35.73	155	56087	99.66
ASHIANA	EQ	02-Sep-2020	77.70	77.00	79.85	75.70	78.75	78.65	77.37	50954	39.43	874	28070	55.09
ASHIMASYN	EQ	02-Sep-2020	6.05	6.05	6.25	5.85	6.05	6.05	6.04	61783	3.73	93	52074	84.29
ASHOKA	EQ	02-Sep-2020	68.70	69.40	71.55	68.50	71.55	70.35	69.66	697403	485.81	4238	339127	48.63
ASHOKLEY	EQ	02-Sep-2020	68.80	69.50	69.50	67.55	68.75	68.45	68.36	22929571	15674.51	44605	4626086	20.18
ASIANHOTNR	EQ	02-Sep-2020	61.90	62.00	62.25	60.05	60.75	60.75	60.72	2285	1.39	107	1482	64.86
ASIANPAINT	EQ	02-Sep-2020	1979.30	1977.95	1997.00	1925.00	1951.00	1943.95	1952.32	2569603	50166.89	118065	767583	29.87
ASIANTILES	EQ	02-Sep-2020	265.60	267.00	285.00	267.00	281.55	281.85	279.13	589710	1646.05	11777	178964	30.35
ASPINWALL	EQ	02-Sep-2020	145.00	153.35	153.40	146.15	150.50	148.90	151.18	506	0.76	64	220	43.48
ASTEC	EQ	02-Sep-2020	1078.00	1088.95	1207.95	1085.00	1192.00	1190.85	1171.34	142531	1669.53	10009	48434	33.98
ASTERDM	EQ	02-Sep-2020	127.45	128.75	132.40	127.70	129.50	129.20	129.92	179145	232.74	2685	98106	54.76
ASTRAL	EQ	02-Sep-2020	1112.50	1108.15	1169.00	1106.00	1166.80	1165.80	1140.72	119753	1366.05	7181	68566	57.26
ASTRAMICRO	EQ	02-Sep-2020	122.10	122.50	123.70	121.20	121.50	121.55	122.04	290200	354.16	4438	78375	27.01
ASTRAZEN	EQ	02-Sep-2020	3589.45	3610.05	3698.45	3600.00	3697.00	3676.60	3650.93	39758	1451.54	6086	17583	44.23
ASTRON	EQ	02-Sep-2020	41.45	41.15	43.50	41.15	43.50	42.80	42.36	34385	14.57	475	18363	53.40
ATFL	EQ	02-Sep-2020	710.75	711.50	728.05	700.65	705.00	710.20	713.84	14991	107.01	1975	6532	43.57
ATLANTA	EQ	02-Sep-2020	8.10	8.15	8.15	7.70	7.75	7.90	7.76	26255	2.04	136	17118	65.20
ATLASCYCLE	BE	02-Sep-2020	46.85	46.85	47.50	45.50	46.50	46.85	46.20	3288	1.52	47	-	-
ATUL	EQ	02-Sep-2020	5949.70	5970.00	6246.85	5960.05	6025.00	6074.05	6121.49	62299	3813.63	12160	30412	48.82
ATULAUTO	EQ	02-Sep-2020	175.60	174.00	179.00	170.25	179.00	177.35	175.30	131605	230.70	3307	51349	39.02
AUBANK	EQ	02-Sep-2020	701.00	710.00	711.90	692.30	704.55	703.55	702.81	338549	2379.35	35604	215041	63.52
AURIONPRO	EQ	02-Sep-2020	62.95	64.75	64.75	60.00	62.95	62.45	61.45	8647	5.31	362	6013	69.54
AUROPHARMA	EQ	02-Sep-2020	816.95	821.00	833.00	802.30	815.10	815.45	815.82	2760736	22522.75	67362	374937	13.58
AUSOMENT	EQ	02-Sep-2020	37.95	41.65	45.00	41.35	43.15	43.40	43.63	193602	84.46	1937	45061	23.28
AUTOAXLES	EQ	02-Sep-2020	670.00	673.30	701.00	658.15	701.00	672.05	665.19	10119	67.31	986	4853	47.96
AUTOIND	EQ	02-Sep-2020	35.15	33.40	33.40	33.40	33.40	33.40	33.40	8695	2.90	102	8695	100.00
AUTOLITIND	EQ	02-Sep-2020	21.40	20.00	22.45	20.00	22.35	22.35	21.48	4318	0.93	95	3138	72.67
AVADHSUGAR	EQ	02-Sep-2020	192.50	193.70	195.95	190.00	191.00	191.60	192.37	31930	61.42	919	16120	50.49
AVANTIFEED	EQ	02-Sep-2020	513.70	515.00	523.55	506.55	510.85	510.05	516.14	709266	3660.80	22612	125313	17.67
AVTNPL	EQ	02-Sep-2020	41.70	43.00	45.90	39.40	41.00	40.60	42.22	993531	419.45	5695	477440	48.05
AXISBANK	EQ	02-Sep-2020	485.70	487.00	487.95	472.10	484.50	484.40	479.75	20750735	99551.62	243664	3972028	19.14
AXISCADES	EQ	02-Sep-2020	63.50	63.50	65.10	62.15	64.00	63.40	63.47	55916	35.49	683	40750	72.88
AXISGOLD	EQ	02-Sep-2020	45.25	45.25	45.45	44.55	44.95	44.90	44.79	136342	61.07	803	78891	57.86
AXISNIFTY	EQ	02-Sep-2020	118.22	118.25	118.80	117.45	118.42	118.42	118.08	1850	2.18	52	1402	75.78
AYMSYNTEX	EQ	02-Sep-2020	26.50	26.50	27.10	25.30	27.10	26.80	26.19	4880	1.28	69	3850	78.89
BABAFOOD	SM	02-Sep-2020	68.00	65.50	65.50	65.50	65.50	65.50	65.50	2000	1.31	1	2000	100.00
BAGFILMS	EQ	02-Sep-2020	2.60	2.60	2.60	2.50	2.55	2.50	2.51	48226	1.21	91	42208	87.52
BAJAJ-AUTO	EQ	02-Sep-2020	2958.40	2950.00	2969.70	2847.05	2893.00	2880.55	2892.46	1946354	56297.48	90147	367862	18.90
BAJAJCON	EQ	02-Sep-2020	169.80	170.00	175.00	169.25	173.70	173.10	172.47	395240	681.66	9254	171318	43.35
BAJAJELEC	EQ	02-Sep-2020	479.65	487.80	493.85	477.50	488.00	489.20	484.55	227449	1102.10	7755	23836	10.48
BAJAJFINSV	EQ	02-Sep-2020	6359.60	6367.00	6415.00	6255.00	6360.30	6365.05	6333.48	443995	28120.32	36238	48159	10.85
BAJAJHIND	EQ	02-Sep-2020	5.95	6.00	6.00	5.70	5.85	5.85	5.81	2174194	126.27	1871	980852	45.11
BAJAJHLDNG	EQ	02-Sep-2020	2648.95	2648.95	2669.80	2640.00	2649.25	2651.40	2653.34	17923	475.56	3457	8690	48.49
BAJFINANCE	EQ	02-Sep-2020	3643.85	3642.70	3680.00	3573.45	3665.00	3668.65	3629.84	4281052	155395.55	174252	427942	10.00
BALAJITELE	EQ	02-Sep-2020	78.80	79.20	80.70	77.75	79.95	79.30	79.06	135192	106.89	1406	68655	50.78
BALAMINES	EQ	02-Sep-2020	838.75	846.00	874.95	829.00	860.00	856.25	853.43	147070	1255.14	7849	60118	40.88
BALAXI	BE	02-Sep-2020	463.90	487.05	487.05	443.10	487.05	487.05	484.36	3690	17.87	115	-	-
BALKRISHNA	EQ	02-Sep-2020	14.10	14.75	14.75	14.05	14.50	14.50	14.46	4126	0.60	51	3401	82.43
BALKRISIND	EQ	02-Sep-2020	1335.85	1320.00	1330.00	1282.55	1321.00	1319.85	1306.33	859560	11228.65	35206	237269	27.60
BALLARPUR	BE	02-Sep-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.56	1623471	25.30	721	-	-
BALMLAWRIE	EQ	02-Sep-2020	115.35	116.00	119.00	115.40	118.15	117.80	117.10	109833	128.61	1974	63348	57.68
BALPHARMA	EQ	02-Sep-2020	43.75	44.00	46.00	42.50	45.90	45.20	44.74	18251	8.17	240	14438	79.11
BALRAMCHIN	EQ	02-Sep-2020	155.25	156.65	159.40	153.15	156.45	156.30	156.49	896066	1402.27	10012	315708	35.23
BANARBEADS	EQ	02-Sep-2020	50.15	52.00	52.00	50.15	51.00	50.50	50.74	1540	0.78	47	1111	72.14
BANARISUG	EQ	02-Sep-2020	1302.05	1318.85	1318.85	1300.05	1300.05	1302.90	1307.53	581	7.60	68	318	54.73
BANCOINDIA	EQ	02-Sep-2020	92.90	93.50	94.50	92.30	93.00	93.45	93.55	163543	153.00	1793	76808	46.97
BANDHANBNK	EQ	02-Sep-2020	306.00	307.00	319.65	304.05	318.60	317.50	311.85	11583397	36122.85	99632	3597350	31.06
BANG	EQ	02-Sep-2020	18.15	17.50	19.00	17.50	18.90	18.85	18.09	2130	0.39	63	1744	81.88
BANKA	SM	02-Sep-2020	95.50	96.35	99.90	95.05	98.35	98.15	97.60	9600	9.37	8	7200	75.00
BANKBARODA	EQ	02-Sep-2020	47.55	47.80	48.25	46.70	47.45	47.25	47.13	32628864	15378.01	58800	6644555	20.36
BANKBEES	EQ	02-Sep-2020	239.98	249.31	249.31	236.62	240.70	240.65	238.89	1032969	2467.64	5817	585924	56.72
BANKINDIA	EQ	02-Sep-2020	52.10	51.95	52.10	50.20	51.60	51.40	50.86	4234612	2153.82	17230	1425632	33.67
BANSWRAS	EQ	02-Sep-2020	70.40	70.80	72.80	69.00	71.80	71.90	70.70	52892	37.39	619	31414	59.39
BARTRONICS	BZ	02-Sep-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	1320	0.03	3	-	-
BASF	EQ	02-Sep-2020	1477.45	1480.00	1560.00	1469.30	1520.10	1522.15	1524.30	84234	1283.98	8240	32845	38.99
BASML	EQ	02-Sep-2020	92.55	96.45	96.45	88.70	93.90	93.90	91.34	1547	1.41	39	997	64.45
BATAINDIA	EQ	02-Sep-2020	1292.90	1295.00	1341.00	1295.00	1327.95	1331.45	1318.33	943290	12435.64	37273	246531	26.14
BAYERCROP	EQ	02-Sep-2020	5738.10	5750.00	6000.00	5750.00	5960.00	5955.15	5891.69	17413	1025.92	4940	9409	54.03
BBL	EQ	02-Sep-2020	793.30	795.15	816.80	792.00	800.00	804.90	804.01	8055	64.76	1025	4298	53.36
BBTC	EQ	02-Sep-2020	1330.50	1331.00	1413.15	1331.00	1389.10	1395.85	1381.55	179814	2484.22	10813	38056	21.16
BCG	EQ	02-Sep-2020	8.45	8.35	8.60	8.05	8.10	8.05	8.20	1977647	162.25	2410	1061270	53.66
BCP	EQ	02-Sep-2020	5.20	5.15	5.25	4.95	5.25	5.20	5.05	147883	7.47	282	102008	68.98
BDL	EQ	02-Sep-2020	383.95	385.50	394.90	385.00	393.00	392.10	390.95	330467	1291.95	9249	65026	19.68
BEARDSELL	EQ	02-Sep-2020	9.15	8.85	9.60	8.75	9.60	9.60	9.52	27882	2.66	39	25010	89.70
BEDMUTHA	EQ	02-Sep-2020	15.10	14.40	15.80	14.35	15.40	15.40	14.72	2767	0.41	18	1554	56.16
BEL	EQ	02-Sep-2020	107.95	107.95	109.70	106.25	109.25	109.00	107.77	5797529	6248.12	21409	1329701	22.94
BEML	EQ	02-Sep-2020	692.10	694.40	696.60	685.40	691.00	692.00	689.89	189054	1304.27	6269	38877	20.56
BEPL	EQ	02-Sep-2020	57.80	57.55	61.80	57.55	61.20	59.75	60.05	373771	224.47	2374	177146	47.39
BERGEPAINT	EQ	02-Sep-2020	553.30	557.65	569.30	550.10	558.00	554.60	560.96	1946009	10916.38	29163	374918	19.27
BETA	SM	02-Sep-2020	88.85	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	2	1600	100.00
BFINVEST	EQ	02-Sep-2020	300.90	302.45	311.65	301.10	308.00	308.15	305.84	26241	80.25	1559	5695	21.70
BFUTILITIE	EQ	02-Sep-2020	253.85	255.80	266.45	252.00	264.00	264.10	259.98	226772	589.57	5141	48678	21.47
BGRENERGY	EQ	02-Sep-2020	39.70	39.70	40.65	39.70	40.15	40.10	40.08	37536	15.05	390	23998	63.93
BHAGERIA	EQ	02-Sep-2020	130.65	133.15	139.25	133.00	133.40	133.75	135.18	17295	23.38	604	9803	56.68
BHAGYANGR	EQ	02-Sep-2020	17.00	17.35	17.60	16.70	17.60	17.40	17.35	13814	2.40	57	11638	84.25
BHAGYAPROP	EQ	02-Sep-2020	21.90	21.55	22.35	21.25	22.00	22.15	22.05	23153	5.10	111	11819	51.05
BHANDARI	EQ	02-Sep-2020	1.20	1.20	1.25	1.15	1.20	1.20	1.22	48591	0.59	243	25507	52.49
BHARATFORG	EQ	02-Sep-2020	496.65	490.00	501.70	476.00	498.00	498.60	490.15	2978631	14599.87	46803	524188	17.60
BHARATGEAR	EQ	02-Sep-2020	53.15	53.30	55.45	53.00	53.00	53.75	53.81	9570	5.15	165	5206	54.40
BHARATRAS	EQ	02-Sep-2020	9312.90	9355.00	9750.00	9110.10	9750.00	9633.00	9498.62	4727	449.00	1864	1880	39.77
BHARATWIRE	EQ	02-Sep-2020	28.25	29.40	29.40	27.20	27.70	27.70	28.09	11916	3.35	133	9018	75.68
BHARTIARTL	EQ	02-Sep-2020	546.25	550.00	559.00	545.10	550.45	550.55	551.97	35023081	193318.27	298159	11171665	31.90
BHEL	EQ	02-Sep-2020	38.55	38.90	39.40	38.05	39.20	39.15	38.77	39484515	15306.28	49538	5549993	14.06
BIGBLOC	BE	02-Sep-2020	46.90	46.00	49.10	45.50	45.50	45.50	46.87	1449	0.68	11	-	-
BIL	BE	02-Sep-2020	178.50	178.50	182.20	178.50	181.70	181.70	179.03	724	1.30	11	-	-
BILENERGY	EQ	02-Sep-2020	0.90	0.95	0.95	0.85	0.90	0.90	0.92	200000	1.83	172	137166	68.58
BINDALAGRO	EQ	02-Sep-2020	12.30	12.00	12.50	11.75	11.80	11.95	12.00	20015	2.40	91	12046	60.18
BIOCON	EQ	02-Sep-2020	405.35	405.50	413.40	402.05	412.00	411.25	408.02	9366591	38217.95	106009	2437494	26.02
BIOFILCHEM	BE	02-Sep-2020	32.40	30.80	30.80	30.80	30.80	30.80	30.80	18944	5.83	346	-	-
BIRLACABLE	EQ	02-Sep-2020	54.60	54.20	57.90	54.00	56.05	56.30	56.33	58830	33.14	855	30072	51.12
BIRLACORPN	EQ	02-Sep-2020	609.45	617.00	625.00	607.45	622.00	621.70	616.59	104525	644.49	5768	48911	46.79
BIRLAMONEY	EQ	02-Sep-2020	36.95	37.70	38.00	36.90	37.40	37.55	37.55	78682	29.55	1007	27005	34.32
BIRLATYRE	EQ	02-Sep-2020	23.80	23.05	24.95	22.65	23.85	23.80	23.80	494061	117.58	2757	220194	44.57
BKMINDST	EQ	02-Sep-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.96	18241	0.17	24	15451	84.70
BLBLIMITED	EQ	02-Sep-2020	5.95	6.20	6.20	5.70	6.20	6.20	6.07	69553	4.22	815	57222	82.27
BLISSGVS	EQ	02-Sep-2020	150.65	149.95	153.50	148.75	149.80	150.15	150.84	374349	564.68	6663	72922	19.48
BLKASHYAP	BE	02-Sep-2020	7.70	7.70	8.05	7.45	7.85	7.90	8.01	180216	14.44	152	-	-
BLS	EQ	02-Sep-2020	93.50	89.30	98.15	89.15	98.15	98.15	94.09	106601	100.30	1178	66162	62.07
BLUEDART	EQ	02-Sep-2020	2206.05	2206.05	2225.00	2178.60	2200.00	2202.50	2198.79	16366	359.85	1578	10313	63.01
BLUESTARCO	EQ	02-Sep-2020	620.90	620.00	641.15	600.10	610.00	610.60	616.13	144866	892.56	10237	73625	50.82
BODALCHEM	EQ	02-Sep-2020	67.60	68.00	72.00	67.75	70.40	70.30	70.03	524853	367.58	6094	130760	24.91
BOMDYEING	EQ	02-Sep-2020	67.40	67.95	68.85	66.65	68.65	68.40	67.93	1110015	754.04	6965	279975	25.22
BOROLTD	BE	02-Sep-2020	154.90	158.85	162.60	154.00	161.00	161.85	158.99	28457	45.24	401	-	-
BORORENEW	EQ	02-Sep-2020	76.30	78.30	78.30	76.65	77.75	77.55	77.26	63742	49.25	618	42631	66.88
BOSCHLTD	EQ	02-Sep-2020	12392.55	12400.00	13060.00	12400.00	12961.00	12953.50	12800.26	89002	11392.49	21395	19497	21.91
BPCL	EQ	02-Sep-2020	407.25	408.75	415.50	406.40	415.00	413.95	412.05	5153815	21236.19	60360	1405501	27.27
BPL	EQ	02-Sep-2020	19.65	19.55	19.95	18.70	19.10	19.05	19.18	68673	13.17	395	50201	73.10
BRFL	EQ	02-Sep-2020	15.25	15.10	15.10	14.50	14.55	14.50	14.61	530490	77.52	822	420942	79.35
BRIGADE	EQ	02-Sep-2020	170.10	169.00	174.90	166.75	170.50	171.50	170.79	155521	265.61	3895	86922	55.89
BRIGHT	SM	02-Sep-2020	8.10	7.70	7.70	7.70	7.70	7.70	7.70	27000	2.08	7	27000	100.00
BRITANNIA	EQ	02-Sep-2020	3771.00	3787.90	3813.60	3752.00	3798.35	3799.20	3786.60	305952	11585.16	26116	110588	36.15
BRITANNIA	N2	02-Sep-2020	31.50	31.90	31.90	31.53	31.56	31.60	31.67	9925	3.14	63	9863	99.38
BRNL	EQ	02-Sep-2020	34.90	34.15	35.80	34.15	35.45	35.20	35.23	12682	4.47	516	6294	49.63
BROOKS	EQ	02-Sep-2020	38.90	38.95	40.35	38.90	40.30	40.05	39.71	9941	3.95	149	7727	77.73
BSE	EQ	02-Sep-2020	504.10	507.40	548.00	502.35	542.00	541.05	534.85	2398454	12828.06	60708	520098	21.68
BSELINFRA	EQ	02-Sep-2020	1.05	1.05	1.05	1.00	1.00	1.00	1.01	27743	0.28	34	17685	63.75
BSHSL	SM	02-Sep-2020	102.00	103.00	103.00	103.00	103.00	103.00	103.00	1600	1.65	1	1600	100.00
BSL	EQ	02-Sep-2020	25.40	26.25	26.30	24.90	25.40	25.15	25.11	1689	0.42	40	1575	93.25
BSLGOLDETF	EQ	02-Sep-2020	4826.90	4811.95	4811.95	4701.00	4735.00	4725.65	4735.28	325	15.39	104	216	66.46
BSLNIFTY	EQ	02-Sep-2020	123.50	127.26	134.00	124.26	126.00	125.99	127.48	3196	4.07	63	1819	56.91
BSOFT	EQ	02-Sep-2020	168.45	170.00	172.25	165.55	167.20	167.05	168.25	820981	1381.33	11320	359617	43.80
BURNPUR	EQ	02-Sep-2020	1.35	1.30	1.40	1.30	1.40	1.40	1.39	31155	0.43	44	28445	91.30
BUTTERFLY	BE	02-Sep-2020	197.85	204.95	206.00	195.00	205.95	203.65	201.20	21515	43.29	289	-	-
BVCL	BE	02-Sep-2020	15.45	16.00	16.15	14.90	16.15	16.15	16.00	545	0.09	6	-	-
BYKE	EQ	02-Sep-2020	15.00	15.50	15.50	14.55	14.65	14.70	14.84	33975	5.04	141	28199	83.00
CADILAHC	EQ	02-Sep-2020	378.10	380.10	384.40	372.70	382.75	382.00	379.15	3414195	12944.89	33509	814936	23.87
CADSYS	SM	02-Sep-2020	23.95	22.85	22.85	22.85	22.85	22.85	22.85	2000	0.46	1	2000	100.00
CALSOFT	BE	02-Sep-2020	13.35	12.70	12.70	12.70	12.70	12.70	12.70	1470	0.19	5	-	-
CAMLINFINE	EQ	02-Sep-2020	88.70	88.00	93.10	86.85	87.90	88.60	91.27	1092388	997.06	5093	567937	51.99
CANBK	EQ	02-Sep-2020	106.75	108.05	108.45	104.30	107.80	107.75	106.20	13083576	13894.57	49311	1487824	11.37
CANDC	BZ	02-Sep-2020	2.70	2.60	2.80	2.60	2.80	2.80	2.76	2152	0.06	7	-	-
CANFINHOME	EQ	02-Sep-2020	381.85	380.10	387.00	379.50	384.50	384.70	384.28	282187	1084.38	9490	125170	44.36
CANTABIL	EQ	02-Sep-2020	303.10	311.85	311.90	300.25	303.80	304.30	306.42	119884	367.35	2270	18474	15.41
CAPACITE	EQ	02-Sep-2020	124.20	124.00	128.80	123.10	126.00	126.10	126.37	27671	34.97	1081	12591	45.50
CAPLIPOINT	EQ	02-Sep-2020	503.35	510.00	527.45	505.00	523.50	522.00	517.61	165016	854.13	7094	57395	34.78
CAPTRUST	EQ	02-Sep-2020	67.60	69.20	69.65	68.20	68.20	68.20	68.71	1171	0.80	61	939	80.19
CARBORUNIV	EQ	02-Sep-2020	263.60	266.00	267.25	253.40	259.30	259.45	257.47	176972	455.66	6619	106081	59.94
CAREERP	EQ	02-Sep-2020	143.75	146.45	153.80	144.20	152.40	151.95	150.84	52318	78.92	2057	25627	48.98
CARERATING	EQ	02-Sep-2020	400.75	401.00	431.80	400.00	410.05	411.35	412.55	447924	1847.91	9185	231547	51.69
CASTROLIND	EQ	02-Sep-2020	116.85	118.45	120.70	118.00	120.35	120.30	119.46	544182	650.08	7904	328800	60.42
CCHHL	EQ	02-Sep-2020	3.15	3.10	3.30	3.00	3.10	3.05	3.04	42316	1.29	82	33096	78.21
CCL	EQ	02-Sep-2020	251.80	253.10	260.20	252.95	254.15	255.55	256.07	150707	385.92	2843	62714	41.61
CDSL	EQ	02-Sep-2020	408.90	410.35	490.65	406.10	481.00	483.30	464.97	13126221	61033.17	200092	2583216	19.68
CEATLTD	EQ	02-Sep-2020	895.35	894.00	919.00	882.35	894.50	890.30	903.80	102138	923.12	5072	17855	17.48
CEBBCO	EQ	02-Sep-2020	15.25	14.70	16.00	14.25	16.00	15.80	15.79	39501	6.24	135	30104	76.21
CELEBRITY	EQ	02-Sep-2020	4.75	5.00	5.00	4.60	4.70	4.65	4.70	11925	0.56	76	9176	76.95
CENTENKA	EQ	02-Sep-2020	168.60	168.60	171.65	168.20	169.45	169.60	170.14	10607	18.05	552	6551	61.76
CENTEXT	EQ	02-Sep-2020	4.00	4.00	4.00	3.80	3.95	3.95	3.89	95489	3.72	189	76713	80.34
CENTRALBK	EQ	02-Sep-2020	17.35	17.45	17.65	17.25	17.35	17.35	17.34	636935	110.46	1548	477280	74.93
CENTRUM	EQ	02-Sep-2020	15.60	15.60	16.35	15.60	16.10	16.10	16.05	130924	21.02	601	86434	66.02
CENTUM	EQ	02-Sep-2020	344.60	346.05	349.45	340.00	345.00	342.00	343.76	3146	10.81	296	1847	58.71
CENTURYPLY	EQ	02-Sep-2020	152.50	153.15	162.70	153.15	160.85	160.85	159.94	1335918	2136.70	9876	929772	69.60
CENTURYTEX	EQ	02-Sep-2020	331.00	332.90	338.80	331.00	332.40	332.70	333.74	807461	2694.84	9917	272651	33.77
CERA	EQ	02-Sep-2020	2514.90	2490.30	2575.00	2490.30	2544.00	2508.65	2534.37	2115	53.60	692	1092	51.63
CEREBRAINT	EQ	02-Sep-2020	28.60	28.30	30.00	28.25	29.90	29.90	29.79	96667	28.80	313	78977	81.70
CESC	EQ	02-Sep-2020	613.55	609.00	618.75	600.00	618.00	615.75	608.16	148441	902.75	4482	41639	28.05
CESCVENT	EQ	02-Sep-2020	238.50	242.50	252.95	242.50	249.70	248.60	247.70	56473	139.88	2263	28880	51.14
CGCL	EQ	02-Sep-2020	213.00	214.00	223.90	213.25	220.00	220.10	220.42	60228	132.75	3226	10632	17.65
CGPOWER	BE	02-Sep-2020	21.30	20.25	22.35	20.25	22.35	22.35	21.23	10132608	2151.42	6832	-	-
CHALET	EQ	02-Sep-2020	158.15	159.80	160.80	156.00	158.50	157.65	157.94	89050	140.65	1830	51345	57.66
CHAMBLFERT	EQ	02-Sep-2020	146.65	146.30	148.45	146.00	147.25	147.40	147.16	655935	965.26	14287	366665	55.90
CHEMBOND	EQ	02-Sep-2020	164.40	165.00	172.85	162.00	167.00	164.55	165.43	32154	53.19	1564	13862	43.11
CHEMFAB	EQ	02-Sep-2020	148.10	146.05	155.30	146.05	147.65	147.85	151.20	11643	17.60	399	7157	61.47
CHENNPETRO	EQ	02-Sep-2020	79.90	80.05	81.00	79.55	80.05	79.85	80.03	340845	272.77	3323	170759	50.10
CHOLAFIN	EQ	02-Sep-2020	241.45	242.85	244.00	236.15	243.95	242.70	240.25	2901774	6971.48	29671	207511	7.15
CHOLAHLDNG	EQ	02-Sep-2020	437.10	437.00	444.00	430.30	444.00	439.25	434.74	22276	96.84	1125	15641	70.21
CHROMATIC	BE	02-Sep-2020	0.90	0.90	0.95	0.85	0.95	0.90	0.92	54191	0.50	47	-	-
CIGNITITEC	EQ	02-Sep-2020	295.55	300.00	300.00	289.00	292.95	292.65	294.58	13698	40.35	540	8544	62.37
CIMMCO	EQ	02-Sep-2020	23.30	22.15	22.95	22.15	22.15	22.15	22.20	56550	12.56	302	47611	84.19
CINELINE	EQ	02-Sep-2020	28.55	28.05	30.00	28.05	29.10	29.35	29.29	26912	7.88	414	15932	59.20
CINEVISTA	BE	02-Sep-2020	6.25	6.55	6.55	6.00	6.35	6.30	6.27	5485	0.34	27	-	-
CIPLA	EQ	02-Sep-2020	736.55	739.95	748.50	729.20	742.70	738.25	738.87	5583378	41253.68	105830	1206969	21.62
CKFSL	BZ	02-Sep-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	29029	0.19	35	-	-
CKPLEISURE	SM	02-Sep-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	8000	0.28	2	4000	50.00
CLEDUCATE	EQ	02-Sep-2020	46.50	46.10	46.95	45.15	46.95	46.75	46.04	7942	3.66	107	6087	76.64
CLNINDIA	EQ	02-Sep-2020	371.95	377.50	377.50	369.00	376.80	374.60	374.08	25658	95.98	1507	12970	50.55
CMICABLES	EQ	02-Sep-2020	41.75	42.50	43.65	41.75	43.15	43.10	42.96	24846	10.67	319	21963	88.40
CMMIPL	SM	02-Sep-2020	3.35	3.20	3.20	3.20	3.20	3.20	3.20	27000	0.86	7	27000	100.00
CNOVAPETRO	EQ	02-Sep-2020	7.60	7.25	7.25	7.25	7.25	7.25	7.25	301	0.02	4	301	100.00
COALINDIA	EQ	02-Sep-2020	133.45	135.50	137.50	134.75	136.15	136.30	136.49	16749485	22862.04	83905	3636711	21.71
COCHINSHIP	EQ	02-Sep-2020	329.85	332.00	334.95	328.05	330.00	329.70	330.04	199108	657.15	3754	107959	54.22
COFORGE	EQ	02-Sep-2020	1891.00	1895.00	1959.90	1892.50	1959.90	1945.95	1925.30	83162	1601.11	5556	12253	14.73
COLPAL	EQ	02-Sep-2020	1377.95	1387.90	1398.00	1375.00	1390.20	1391.35	1387.98	655317	9095.66	28569	175988	26.86
COMPINFO	EQ	02-Sep-2020	12.25	12.95	13.40	12.40	12.60	12.55	12.62	65173	8.23	151	20432	31.35
COMPUSOFT	EQ	02-Sep-2020	8.25	8.65	8.65	8.20	8.65	8.55	8.43	31281	2.64	191	20401	65.22
CONCOR	EQ	02-Sep-2020	401.55	402.95	405.75	394.00	398.00	397.10	398.32	1403646	5590.99	32366	666323	47.47
CONFIPET	EQ	02-Sep-2020	19.65	20.00	21.50	19.60	21.10	21.00	21.00	358043	75.20	1645	241721	67.51
CONSOFINVT	EQ	02-Sep-2020	33.90	33.00	35.90	31.05	35.00	34.80	34.17	9170	3.13	30	9130	99.56
CONTI	SM	02-Sep-2020	7.60	7.95	7.95	7.95	7.95	7.95	7.95	13332	1.06	2	13332	100.00
CONTROLPR	EQ	02-Sep-2020	223.35	232.00	232.00	220.20	224.25	225.50	223.96	2392	5.36	152	1563	65.34
CORALFINAC	EQ	02-Sep-2020	20.20	20.10	20.95	19.25	20.05	19.45	19.69	5167	1.02	42	4727	91.48
CORDSCABLE	EQ	02-Sep-2020	42.15	43.00	43.00	40.90	41.80	41.20	41.72	9397	3.92	119	7472	79.51
COROMANDEL	EQ	02-Sep-2020	740.20	747.30	760.00	741.10	755.00	757.55	750.67	303461	2278.00	11864	197785	65.18
COSMOFILMS	EQ	02-Sep-2020	379.75	382.75	402.00	381.00	398.90	397.50	395.45	155733	615.84	5810	48100	30.89
COUNCODOS	EQ	02-Sep-2020	1.35	1.30	1.35	1.25	1.30	1.30	1.31	13213	0.17	22	5768	43.65
COX&KINGS	BZ	02-Sep-2020	1.50	1.50	1.55	1.45	1.50	1.50	1.48	383682	5.68	257	-	-
CPSEETF	EQ	02-Sep-2020	18.48	18.48	18.78	18.28	18.75	18.72	18.58	584698	108.65	1020	436865	74.72
CREATIVE	EQ	02-Sep-2020	121.00	124.00	125.00	118.20	123.75	123.65	123.54	6731	8.32	42	370	5.50
CREATIVEYE	EQ	02-Sep-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	204	0.00	2	204	100.00
CREDITACC	EQ	02-Sep-2020	698.80	695.00	709.00	680.00	691.00	691.90	696.65	63192	440.23	3501	15422	24.40
CREST	EQ	02-Sep-2020	81.25	79.75	84.90	77.25	83.00	81.10	82.13	3687	3.03	94	2136	57.93
CRISIL	EQ	02-Sep-2020	1816.30	1826.05	1872.00	1791.75	1824.90	1822.65	1829.71	24105	441.05	3357	12395	51.42
CROMPTON	EQ	02-Sep-2020	266.60	268.75	269.95	259.80	262.00	262.80	261.50	574304	1501.83	14007	329965	57.45
CSBBANK	EQ	02-Sep-2020	217.65	216.25	245.00	215.85	235.50	234.55	233.73	587310	1372.69	10898	164698	28.04
CTE	EQ	02-Sep-2020	23.00	23.45	23.50	22.30	23.50	23.35	23.07	6782	1.56	409	4679	68.99
CUB	EQ	02-Sep-2020	140.35	140.05	143.35	137.15	142.65	142.65	140.06	1438605	2014.95	14069	399780	27.79
CUBEXTUB	EQ	02-Sep-2020	11.45	11.80	12.00	11.40	12.00	11.60	11.54	3793	0.44	28	3749	98.84
CUMMINSIND	EQ	02-Sep-2020	462.10	457.55	472.25	456.55	471.95	471.60	466.52	697806	3255.42	35874	99564	14.27
CUPID	EQ	02-Sep-2020	226.40	226.00	234.00	223.55	233.85	230.70	227.82	84148	191.70	2456	49531	58.86
CYBERTECH	EQ	02-Sep-2020	50.40	51.80	51.80	50.10	50.80	51.10	50.83	15521	7.89	348	6495	41.85
CYIENT	EQ	02-Sep-2020	386.55	389.70	399.60	383.00	391.95	391.90	392.07	293058	1149.00	10629	91363	31.18
DAAWAT	EQ	02-Sep-2020	55.25	56.70	56.80	55.70	56.05	56.25	56.24	536696	301.84	3135	288211	53.70
DABUR	EQ	02-Sep-2020	487.60	488.80	494.80	487.60	489.80	489.50	491.20	2111745	10372.96	32695	679327	32.17
DALBHARAT	EQ	02-Sep-2020	757.45	745.15	771.00	745.15	766.30	768.65	766.91	87902	674.13	4499	62543	71.15
DALMIASUG	EQ	02-Sep-2020	131.05	131.00	132.85	127.30	130.30	130.25	130.40	194079	253.08	3384	67919	35.00
DAMODARIND	EQ	02-Sep-2020	24.70	24.25	25.90	23.95	24.00	24.10	24.16	1715	0.41	19	1623	94.64
DATAMATICS	EQ	02-Sep-2020	67.40	67.80	69.60	66.20	69.20	68.30	67.87	45988	31.21	997	13420	29.18
DBCORP	EQ	02-Sep-2020	77.90	78.90	78.90	77.50	78.00	78.00	78.08	54170	42.29	623	37282	68.82
DBL	EQ	02-Sep-2020	368.35	372.95	380.00	370.00	375.60	375.55	373.34	41596	155.29	1751	18781	45.15
DBREALTY	EQ	02-Sep-2020	6.90	7.20	7.20	6.85	7.05	7.00	7.01	235051	16.48	489	131605	55.99
DBSTOCKBRO	EQ	02-Sep-2020	10.00	10.00	10.50	9.50	9.50	9.50	9.69	575	0.06	12	563	97.91
DCAL	EQ	02-Sep-2020	167.40	170.90	175.75	168.00	174.80	175.05	174.87	417896	730.76	4900	203851	48.78
DCBBANK	EQ	02-Sep-2020	89.35	89.70	92.35	87.75	91.35	91.30	90.29	1629724	1471.47	9622	664631	40.78
DCM	EQ	02-Sep-2020	21.75	21.85	23.65	21.35	23.45	22.70	22.91	23974	5.49	204	11735	48.95
DCMFINSERV	BE	02-Sep-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1000	0.01	5	-	-
DCMNVL	EQ	02-Sep-2020	26.50	27.05	27.95	27.00	27.00	27.45	27.54	14325	3.94	164	9746	68.03
DCMSHRIRAM	EQ	02-Sep-2020	363.05	364.95	364.95	358.10	364.50	363.35	362.51	23083	83.68	1467	8207	35.55
DCW	EQ	02-Sep-2020	14.15	14.30	14.30	14.00	14.00	14.00	14.05	264853	37.21	510	212433	80.21
DECCANCE	EQ	02-Sep-2020	287.55	290.95	297.00	286.75	291.00	291.75	292.89	38934	114.03	1091	24642	63.29
DEEPAKFERT	EQ	02-Sep-2020	166.45	168.05	180.75	165.10	178.60	177.45	173.85	1423165	2474.16	17088	348054	24.46
DEEPAKNTR	EQ	02-Sep-2020	702.00	706.60	746.80	700.10	731.00	731.45	724.76	1443251	10460.11	46437	425167	29.46
DEEPIND	EQ	02-Sep-2020	72.50	73.10	75.95	72.60	75.00	74.15	74.52	26616	19.83	601	18116	68.06
DELTACORP	EQ	02-Sep-2020	109.80	110.75	114.80	110.00	112.00	112.00	112.53	1068665	1202.53	13790	531678	49.75
DELTAMAGNT	EQ	02-Sep-2020	20.40	20.75	21.20	20.40	21.05	20.75	20.82	2972	0.62	47	1605	54.00
DEN	EQ	02-Sep-2020	75.75	77.45	79.50	76.05	79.50	79.30	78.18	112035	87.59	2311	59249	52.88
DENORA	EQ	02-Sep-2020	214.90	218.80	218.80	213.25	215.00	214.75	215.50	1845	3.98	133	1357	73.55
DFMFOODS	EQ	02-Sep-2020	296.95	300.00	310.80	296.25	307.00	308.05	305.00	69273	211.28	2072	38354	55.37
DGCONTENT	EQ	02-Sep-2020	8.60	8.55	8.80	8.20	8.20	8.20	8.21	13302	1.09	31	13279	99.83
DHAMPURSUG	EQ	02-Sep-2020	149.25	149.60	152.35	147.15	148.20	148.60	149.37	507344	757.82	6025	144189	28.42
DHANBANK	EQ	02-Sep-2020	13.65	13.80	13.85	13.10	13.75	13.65	13.53	464012	62.80	1283	275332	59.34
DHANUKA	EQ	02-Sep-2020	764.45	776.00	798.30	768.50	782.00	786.15	785.40	37424	293.93	4861	20371	54.43
DHARSUGAR	BE	02-Sep-2020	4.75	4.70	4.70	4.70	4.70	4.70	4.70	3399	0.16	4	-	-
DHFL	EQ	02-Sep-2020	13.95	13.95	14.40	13.95	14.05	14.10	14.16	507586	71.86	1573	317128	62.48
DHFL	N6	02-Sep-2020	235.80	282.96	282.96	250.80	250.80	250.80	276.53	5	0.01	5	5	100.00
DHFL	NA	02-Sep-2020	340.00	280.01	320.00	280.01	320.00	320.00	291.67	24	0.07	2	17	70.83
DHFL	NH	02-Sep-2020	325.00	290.00	390.00	290.00	390.00	390.00	309.23	26	0.08	4	21	80.77
DHFL	NP	02-Sep-2020	303.00	300.00	309.00	298.05	300.00	300.02	303.01	573	1.74	18	427	74.52
DHFL	NS	02-Sep-2020	270.00	271.00	285.00	252.00	285.00	274.33	262.72	825	2.17	15	600	72.73
DHFL	NX	02-Sep-2020	251.00	255.00	281.00	255.00	281.00	281.00	270.39	620	1.68	9	620	100.00
DHUNINV	EQ	02-Sep-2020	218.75	212.50	233.00	212.50	226.05	225.55	221.06	1430	3.16	123	589	41.19
DIAMONDYD	EQ	02-Sep-2020	602.75	604.00	635.00	603.95	628.00	627.20	619.57	114578	709.89	1533	106563	93.00
DIAPOWER	BZ	02-Sep-2020	0.75	0.75	0.80	0.75	0.80	0.80	0.78	5349	0.04	7	-	-
DICIND	EQ	02-Sep-2020	382.65	388.85	393.20	380.00	383.00	381.00	385.41	3061	11.80	240	1339	43.74
DIGISPICE	EQ	02-Sep-2020	8.55	8.45	8.50	8.15	8.35	8.15	8.18	12378	1.01	46	11148	90.06
DIGJAMLTD	BZ	02-Sep-2020	2.75	2.75	2.85	2.70	2.70	2.75	2.77	9964	0.28	44	-	-
DISHTV	EQ	02-Sep-2020	10.55	10.10	11.05	10.05	11.05	10.95	10.51	8051283	846.09	8020	3877791	48.16
DIVISLAB	EQ	02-Sep-2020	3231.10	3247.30	3340.00	3240.00	3330.00	3330.70	3293.85	992629	32695.72	58232	260381	26.23
DIXON	EQ	02-Sep-2020	8295.20	8299.75	8350.00	8080.00	8303.00	8317.30	8208.04	56293	4620.55	10648	35872	63.72
DLF	EQ	02-Sep-2020	160.90	160.90	163.85	155.70	161.10	161.10	159.95	16987780	27171.64	95361	4685717	27.58
DLINKINDIA	EQ	02-Sep-2020	110.75	111.65	117.95	110.55	117.75	116.85	115.51	333312	385.01	5228	113660	34.10
DMART	EQ	02-Sep-2020	2241.60	2247.85	2275.00	2212.05	2221.80	2218.45	2233.60	590823	13196.60	37822	426836	72.24
DNAMEDIA	EQ	02-Sep-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.57	25289	0.14	35	25229	99.76
DOLAT	EQ	02-Sep-2020	52.65	52.20	53.60	52.00	53.55	53.40	52.87	69476	36.73	710	48424	69.70
DOLLAR	EQ	02-Sep-2020	141.75	142.10	149.50	142.10	145.00	144.90	146.08	116701	170.48	2238	41936	35.93
DONEAR	EQ	02-Sep-2020	28.05	27.90	28.95	27.70	28.05	28.05	28.12	16070	4.52	184	11423	71.08
DPABHUSHAN	SM	02-Sep-2020	84.15	89.95	90.90	89.95	90.90	90.90	90.43	8000	7.23	2	8000	100.00
DPSCLTD	EQ	02-Sep-2020	11.70	12.20	12.20	11.45	11.55	11.60	11.61	18103	2.10	103	14331	79.16
DPWIRES	EQ	02-Sep-2020	60.50	60.50	62.65	58.25	61.55	59.00	59.63	292	0.17	31	140	47.95
DQE	EQ	02-Sep-2020	1.50	1.50	1.55	1.45	1.55	1.55	1.54	247450	3.81	64	225870	91.28
DREDGECORP	EQ	02-Sep-2020	296.75	299.00	301.95	291.00	295.00	294.65	296.15	72335	214.22	2604	19199	26.54
DRREDDY	EQ	02-Sep-2020	4351.95	4351.25	4397.40	4316.70	4360.00	4352.75	4361.97	603697	26333.08	39168	115569	19.14
DSML	SM	02-Sep-2020	12.95	12.35	12.35	12.35	12.35	12.35	12.35	6000	0.74	1	6000	100.00
DSSL	EQ	02-Sep-2020	25.45	26.00	26.00	25.15	25.45	25.75	25.51	2958	0.75	50	2573	86.98
DTIL	EQ	02-Sep-2020	231.60	232.25	237.00	232.25	236.50	235.85	234.85	1369	3.22	73	1070	78.16
DUCON	EQ	02-Sep-2020	3.95	4.10	4.10	3.90	4.10	4.10	4.08	67589	2.76	83	55546	82.18
DVL	BE	02-Sep-2020	54.50	55.05	57.20	54.90	57.20	57.20	56.10	5571	3.13	76	-	-
DWARKESH	EQ	02-Sep-2020	31.00	31.10	31.45	30.00	30.75	30.75	30.74	855502	263.01	2886	366273	42.81
DYNAMATECH	EQ	02-Sep-2020	799.05	780.00	830.00	766.00	780.00	782.35	789.49	27797	219.45	2047	16786	60.39
DYNPRO	EQ	02-Sep-2020	193.00	193.00	201.70	189.30	194.10	193.90	194.15	56061	108.84	1757	21912	39.09
EASTSILK	EQ	02-Sep-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.33	35320	0.47	49	35320	100.00
EASUNREYRL	BZ	02-Sep-2020	3.00	2.85	3.15	2.85	2.85	2.85	2.86	2842	0.08	13	-	-
EBANK	EQ	02-Sep-2020	2619.44	2359.01	2636.18	2359.01	2636.18	2636.18	2512.70	6	0.15	6	1	16.67
EBBETF0423	EQ	02-Sep-2020	1081.05	1082.30	1084.00	1082.25	1083.00	1083.02	1083.24	8776	95.07	94	6463	73.64
EBBETF0425	EQ	02-Sep-2020	995.51	997.75	1000.74	997.50	1000.00	1000.52	1000.06	8916	89.17	71	8417	94.40
EBBETF0430	EQ	02-Sep-2020	1095.00	1098.00	1099.75	1095.00	1097.49	1095.27	1095.74	62927	689.52	112	59147	93.99
EBBETF0431	EQ	02-Sep-2020	993.64	990.10	994.79	990.00	994.79	994.45	994.04	8777	87.25	95	7883	89.81
EBIXFOREX	EQ	02-Sep-2020	483.70	510.00	510.00	451.00	471.00	472.25	472.76	2742	12.96	509	1274	46.46
ECLERX	EQ	02-Sep-2020	693.35	704.90	744.85	700.60	742.00	738.75	727.77	150174	1092.92	11331	87896	58.53
ECLFINANCE	NE	02-Sep-2020	1153.90	1150.00	1157.99	1149.00	1157.99	1152.19	1150.40	149	1.71	9	149	100.00
ECLFINANCE	NF	02-Sep-2020	970.01	970.01	976.50	970.01	976.00	975.90	975.97	763	7.45	26	763	100.00
ECLFINANCE	NG	02-Sep-2020	920.00	900.00	920.00	900.00	912.00	902.02	913.08	212	1.94	10	152	71.70
ECLFINANCE	NH	02-Sep-2020	1184.00	1060.00	1142.00	1060.00	1142.00	1142.00	1061.61	51	0.54	3	50	98.04
ECLFINANCE	NI	02-Sep-2020	910.00	910.00	910.00	910.00	910.00	910.00	910.00	17	0.15	2	17	100.00
ECLFINANCE	NJ	02-Sep-2020	891.08	899.99	899.99	891.00	895.00	895.60	893.12	17	0.15	6	17	100.00
ECLFINANCE	NM	02-Sep-2020	985.00	985.00	996.99	985.00	996.99	989.22	986.31	145	1.43	5	145	100.00
ECLFINANCE	NN	02-Sep-2020	1095.00	1040.30	1089.90	1040.30	1089.89	1072.34	1060.71	39	0.41	7	28	71.79
ECLFINANCE	NO	02-Sep-2020	946.00	946.00	946.00	946.00	946.00	946.00	946.00	166	1.57	6	166	100.00
ECLFINANCE	NP	02-Sep-2020	970.00	970.00	970.00	970.00	970.00	970.00	970.00	10	0.10	1	10	100.00
ECLFINANCE	NR	02-Sep-2020	935.00	945.50	945.50	932.55	936.21	936.21	938.95	1275	11.97	16	1255	98.43
ECLFINANCE	NS	02-Sep-2020	975.00	969.00	969.00	960.00	960.00	960.00	960.23	193	1.85	6	193	100.00
EDELWEISS	EQ	02-Sep-2020	77.70	79.00	80.10	74.05	77.80	77.45	76.69	992944	761.50	7702	562967	56.70
EDUCOMP	BZ	02-Sep-2020	3.45	3.40	3.60	3.30	3.30	3.30	3.42	71930	2.46	90	-	-
EHFLNCD	N5	02-Sep-2020	892.73	892.73	904.80	855.00	904.80	904.80	866.48	27	0.23	7	25	92.59
EHFLNCD	N6	02-Sep-2020	758.54	756.00	764.90	756.00	764.90	764.90	757.98	9	0.07	3	9	100.00
EICHERMOT	EQ	02-Sep-2020	2131.10	2131.10	2187.65	2101.40	2176.90	2169.85	2141.80	1972535	42247.79	88745	689883	34.97
EIDPARRY	EQ	02-Sep-2020	294.00	296.00	300.00	293.40	298.25	298.90	297.55	462301	1375.56	8519	216378	46.80
EIFFL	SM	02-Sep-2020	91.50	92.00	93.00	92.00	93.00	93.00	92.33	2400	2.22	3	2400	100.00
EIHAHOTELS	EQ	02-Sep-2020	254.25	254.40	257.20	250.60	253.00	252.65	253.22	3023	7.65	371	1479	48.92
EIHOTEL	EQ	02-Sep-2020	88.75	90.00	90.00	85.60	86.95	86.55	87.77	1029552	903.65	9660	550906	53.51
EIMCOELECO	EQ	02-Sep-2020	320.45	323.00	329.00	315.05	315.10	316.45	320.55	376	1.21	87	165	43.88
EKC	BE	02-Sep-2020	29.55	29.55	30.00	28.10	28.20	28.35	28.61	49036	14.03	255	-	-
ELECON	EQ	02-Sep-2020	29.80	29.85	30.90	29.45	30.10	30.20	30.12	71699	21.60	946	37584	52.42
ELECTCAST	EQ	02-Sep-2020	15.15	15.35	16.00	15.10	15.90	15.85	15.71	1091007	171.42	1058	900451	82.53
ELECTHERM	EQ	02-Sep-2020	109.75	110.75	111.40	107.30	110.70	110.65	109.99	3198	3.52	474	1775	55.50
ELGIEQUIP	EQ	02-Sep-2020	221.75	222.90	229.35	220.00	221.70	220.95	221.77	13498	29.93	715	7978	59.11
ELGIRUBCO	EQ	02-Sep-2020	17.60	17.90	17.90	16.75	17.65	17.65	17.02	29795	5.07	149	23402	78.54
EMAMILTD	EQ	02-Sep-2020	360.60	364.90	371.10	355.10	361.55	366.65	364.87	320708	1170.16	11710	219727	68.51
EMAMIPAP	EQ	02-Sep-2020	73.00	73.50	73.85	71.20	72.95	72.45	72.91	3102	2.26	142	2981	96.10
EMAMIREAL	BE	02-Sep-2020	49.35	46.90	48.70	46.90	47.50	48.05	47.36	19434	9.20	165	-	-
EMBASSY	RR	02-Sep-2020	362.62	361.51	371.84	361.49	365.00	364.98	365.14	153800	561.59	629	117600	76.46
EMCO	BZ	02-Sep-2020	1.80	1.75	1.75	1.75	1.75	1.75	1.75	3555	0.06	6	-	-
EMKAY	EQ	02-Sep-2020	56.75	55.15	58.25	55.05	58.00	57.75	56.55	6374	3.60	110	5294	83.06
EMKAYTOOLS	SM	02-Sep-2020	63.30	63.00	63.00	63.00	63.00	63.00	63.00	600	0.38	1	600	100.00
EMMBI	EQ	02-Sep-2020	80.85	82.05	87.40	81.60	87.25	86.65	84.63	12156	10.29	767	7121	58.58
EMOFSR1RDP	MF	02-Sep-2020	9.35	9.35	9.40	9.21	9.40	9.40	9.31	22491	2.09	7	22491	100.00
EMOFSR1RGG	MF	02-Sep-2020	9.42	9.36	9.39	9.24	9.37	9.37	9.34	133100	12.44	25	133100	100.00
ENDURANCE	EQ	02-Sep-2020	1061.75	1068.00	1090.20	1019.95	1090.00	1084.65	1062.63	71876	763.77	10624	25746	35.82
ENERGYDEV	EQ	02-Sep-2020	6.55	6.60	6.80	6.50	6.50	6.70	6.68	24661	1.65	88	19962	80.95
ENGINERSIN	EQ	02-Sep-2020	65.50	65.70	67.30	65.70	66.15	66.00	66.26	1546461	1024.65	9320	804077	51.99
ENIL	EQ	02-Sep-2020	164.95	171.00	171.00	159.95	167.00	163.60	164.19	9986	16.40	506	5906	59.14
EQ30	EQ	02-Sep-2020	329.50	329.50	340.00	329.50	340.00	339.76	339.04	175	0.59	16	157	89.71
EQUITAS	EQ	02-Sep-2020	54.35	54.35	54.75	53.60	54.20	54.00	53.98	2866419	1547.18	11946	1094291	38.18
ERFLNCDI	N1	02-Sep-2020	999.00	980.00	980.00	980.00	980.00	980.00	980.00	1	0.01	1	1	100.00
ERFLNCDI	N4	02-Sep-2020	919.80	922.00	922.00	922.00	922.00	922.00	922.00	100	0.92	2	100	100.00
ERIS	EQ	02-Sep-2020	486.55	483.75	499.25	478.55	486.20	486.95	490.43	88902	436.00	6566	23186	26.08
EROSMEDIA	BE	02-Sep-2020	22.25	22.25	23.35	22.00	23.10	23.05	22.80	155769	35.51	479	-	-
ESABINDIA	EQ	02-Sep-2020	1397.70	1369.00	1460.00	1369.00	1410.00	1411.65	1407.55	2303	32.42	482	1088	47.24
ESCORTS	EQ	02-Sep-2020	1111.75	1117.80	1234.70	1110.55	1218.25	1223.60	1184.57	6663720	78936.58	185453	946208	14.20
ESSARSHPNG	BE	02-Sep-2020	9.55	9.25	10.00	9.25	9.70	9.95	9.75	50390	4.91	157	-	-
ESSELPACK	EQ	02-Sep-2020	284.80	287.90	289.70	280.00	283.70	282.00	282.97	163954	463.95	4694	76467	46.64
ESTER	EQ	02-Sep-2020	64.20	64.20	67.40	62.25	67.40	67.40	65.65	226220	148.51	1018	155243	68.62
EUROCERA	BZ	02-Sep-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1548	0.02	4	-	-
EUROMULTI	EQ	02-Sep-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1343	0.02	8	1343	100.00
EUROTEXIND	EQ	02-Sep-2020	9.50	9.10	9.40	9.05	9.05	9.05	9.16	78	0.01	3	61	78.21
EVEREADY	EQ	02-Sep-2020	135.80	137.00	142.20	133.70	141.75	140.00	138.60	261934	363.05	3118	190299	72.65
EVERESTIND	EQ	02-Sep-2020	223.85	223.90	229.15	223.90	226.00	226.05	226.51	24495	55.48	1035	11081	45.24
EXCELINDUS	EQ	02-Sep-2020	843.45	847.70	857.00	833.30	848.00	850.65	844.16	12273	103.60	1651	4707	38.35
EXIDEIND	EQ	02-Sep-2020	164.90	169.00	169.00	163.50	167.10	166.60	165.86	6203896	10289.56	37059	1343633	21.66
EXPLEOSOL	EQ	02-Sep-2020	458.05	473.90	479.00	450.30	470.00	467.05	465.11	19188	89.25	804	10339	53.88
FACT	EQ	02-Sep-2020	46.50	46.95	49.15	46.15	48.15	48.20	47.54	99005	47.07	866	46109	46.57
FAIRCHEM	BE	02-Sep-2020	548.90	551.00	565.00	551.00	563.00	562.15	560.08	8031	44.98	238	-	-
FCL	EQ	02-Sep-2020	30.60	31.45	31.45	30.50	31.00	30.65	30.80	98573	30.36	704	57857	58.69
FCONSUMER	EQ	02-Sep-2020	12.60	12.40	12.50	12.00	12.00	12.00	12.10	32896530	3981.31	29797	18760330	57.03
FCSSOFT	EQ	02-Sep-2020	0.50	0.50	0.50	0.45	0.45	0.45	0.47	1033888	4.81	427	919791	88.96
FDC	EQ	02-Sep-2020	302.40	303.85	324.50	303.15	321.10	320.55	318.42	561634	1788.34	10963	131269	23.37
FEDERALBNK	EQ	02-Sep-2020	54.65	55.20	56.20	54.15	56.05	55.90	55.18	33946132	18731.85	53245	4982360	14.68
FEL	EQ	02-Sep-2020	20.05	19.05	19.05	19.05	19.05	19.05	19.05	1190103	226.71	4380	1189733	99.97
FELDVR	EQ	02-Sep-2020	21.40	21.90	21.90	20.35	20.35	20.35	20.50	145921	29.92	566	120378	82.50
FELIX	SM	02-Sep-2020	28.45	29.50	29.70	29.50	29.70	29.70	29.60	8000	2.37	2	8000	100.00
FIEMIND	EQ	02-Sep-2020	572.95	559.90	569.35	548.00	551.75	552.15	557.04	61552	342.87	3925	25511	41.45
FILATEX	EQ	02-Sep-2020	28.50	28.30	28.50	27.55	27.90	28.25	28.25	73424	20.74	545	43456	59.19
FILDF2GP	MF	02-Sep-2020	0.37	0.37	0.37	0.34	0.34	0.36	0.37	1901	0.01	33	1898	99.84
FILDF2GPD	MF	02-Sep-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	309	0.00	11	309	100.00
FINCABLES	EQ	02-Sep-2020	280.00	283.70	287.00	279.00	285.10	286.80	285.47	156423	446.54	2807	131204	83.88
FINEORG	EQ	02-Sep-2020	2513.45	2540.00	2693.00	2521.80	2590.00	2570.85	2608.53	89786	2342.10	12359	28444	31.68
FINPIPE	EQ	02-Sep-2020	504.65	508.80	512.55	501.05	507.00	505.15	507.42	24414	123.88	2124	14058	57.58
FLEXITUFF	EQ	02-Sep-2020	10.90	11.40	11.40	11.40	11.40	11.40	11.40	80719	9.20	100	79598	98.61
FLFL	EQ	02-Sep-2020	148.05	142.40	144.95	140.65	140.65	140.65	141.82	701695	995.17	3265	545438	77.73
FLUOROCHEM	EQ	02-Sep-2020	544.50	549.95	554.40	530.10	538.00	542.45	541.54	30592	165.67	2003	11566	37.81
FMGOETZE	EQ	02-Sep-2020	398.05	399.95	406.95	385.00	399.00	388.80	390.61	2084	8.14	305	1102	52.88
FMNL	EQ	02-Sep-2020	28.95	28.90	28.90	27.55	27.55	27.55	27.70	51410	14.24	509	45235	87.99
FOCUS	SM	02-Sep-2020	20.80	21.70	21.80	21.70	21.80	21.80	21.75	6000	1.31	2	6000	100.00
FORCEMOT	EQ	02-Sep-2020	1090.25	1094.00	1115.00	1076.00	1091.00	1096.25	1096.27	53355	584.91	5963	13519	25.34
FORTIS	EQ	02-Sep-2020	131.75	132.45	135.45	131.70	133.40	133.40	133.15	415041	552.62	4734	191631	46.17
FOSECOIND	EQ	02-Sep-2020	1263.45	1260.05	1280.00	1241.00	1268.00	1247.55	1257.62	1501	18.88	558	669	44.57
FOURTHDIM	SM	02-Sep-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	1000	0.12	1	1000	100.00
FRETAIL	EQ	02-Sep-2020	146.15	134.60	136.45	131.55	131.55	131.55	132.24	5383352	7119.18	35709	3314136	61.56
FSC	EQ	02-Sep-2020	166.80	172.50	174.90	158.50	158.50	158.50	162.70	985790	1603.84	7687	630905	64.00
FSL	EQ	02-Sep-2020	61.35	61.50	63.95	61.35	63.40	63.60	62.98	2172886	1368.38	16503	902520	41.54
GABRIEL	EQ	02-Sep-2020	106.80	107.90	109.05	103.05	107.00	106.55	106.46	102800	109.44	2107	56389	54.85
GAEL	EQ	02-Sep-2020	189.50	190.45	195.65	188.00	191.05	191.80	192.60	60348	116.23	1519	32545	53.93
GAIL	EQ	02-Sep-2020	96.40	96.35	97.80	95.45	97.75	97.30	97.00	9290853	9011.75	30758	2501937	26.93
GAL	EQ	02-Sep-2020	2.85	2.95	2.95	2.75	2.75	2.75	2.77	8453	0.23	35	6837	80.88
GALAXYSURF	EQ	02-Sep-2020	1695.60	1710.00	1769.00	1710.00	1765.00	1759.45	1743.26	17012	296.56	3516	8782	51.62
GALLANTT	EQ	02-Sep-2020	31.50	33.15	33.20	31.20	31.95	31.85	31.62	5071	1.60	56	3508	69.18
GALLISPAT	EQ	02-Sep-2020	28.25	28.15	29.00	27.80	28.70	28.45	28.44	3211	0.91	93	2171	67.61
GAMMNINFRA	EQ	02-Sep-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.71	1258244	8.93	436	921393	73.23
GANDHITUBE	EQ	02-Sep-2020	219.70	221.95	227.90	219.35	225.85	224.15	223.01	2128	4.75	304	1516	71.24
GANECOS	EQ	02-Sep-2020	261.95	271.20	280.00	268.00	270.00	274.75	274.39	29962	82.21	687	23446	78.25
GANESHHOUC	EQ	02-Sep-2020	29.30	29.00	29.90	28.45	29.90	29.45	29.05	7506	2.18	62	7134	95.04
GANGAFORGE	SM	02-Sep-2020	16.60	16.60	17.10	16.60	17.10	17.10	16.76	42000	7.04	7	6000	14.29
GANGESSECU	EQ	02-Sep-2020	36.80	36.50	36.75	36.50	36.55	36.60	36.66	1505	0.55	34	1192	79.20
GARDENSILK	BE	02-Sep-2020	10.40	10.05	10.85	9.90	10.70	10.60	10.49	21539	2.26	60	-	-
GARFIBRES	EQ	02-Sep-2020	1814.60	1810.00	1990.00	1775.35	1901.00	1905.75	1852.31	18082	334.93	3149	9783	54.10
GATI	EQ	02-Sep-2020	45.45	45.90	46.10	44.85	45.60	45.35	45.46	161640	73.49	1075	86993	53.82
GAYAHWS	BE	02-Sep-2020	0.45	0.45	0.45	0.40	0.40	0.45	0.43	94100	0.41	72	-	-
GAYAPROJ	EQ	02-Sep-2020	15.95	15.85	16.00	15.60	15.80	15.80	15.82	45826	7.25	276	30228	65.96
GDL	EQ	02-Sep-2020	89.85	89.50	96.50	89.50	96.00	94.40	93.31	168766	157.47	1947	137114	81.25
GEECEE	EQ	02-Sep-2020	72.80	72.00	73.95	70.60	72.80	72.60	72.60	8870	6.44	470	4068	45.86
GEEKAYWIRE	BE	02-Sep-2020	91.00	89.00	90.00	86.45	90.00	89.20	88.49	6274	5.55	35	-	-
GENESYS	BE	02-Sep-2020	53.75	54.20	56.40	54.00	56.20	55.75	56.09	19716	11.06	107	-	-
GENUSPAPER	EQ	02-Sep-2020	5.15	5.05	5.20	4.95	5.05	5.05	5.09	347816	17.69	253	289880	83.34
GENUSPOWER	EQ	02-Sep-2020	25.10	24.15	25.55	24.15	25.10	25.10	25.04	81605	20.43	487	37743	46.25
GEOJITFSL	EQ	02-Sep-2020	38.65	38.80	39.50	38.10	38.90	39.00	38.91	210166	81.78	1083	114777	54.61
GEPIL	EQ	02-Sep-2020	465.85	465.00	478.90	465.00	472.85	468.60	471.63	10804	50.96	1122	5360	49.61
GESHIP	EQ	02-Sep-2020	258.75	260.00	260.20	256.00	258.90	258.60	258.70	35016	90.59	1977	23506	67.13
GET&D	EQ	02-Sep-2020	102.05	103.80	107.15	102.45	106.90	106.65	106.57	62084	66.17	1671	29398	47.35
GFLLIMITED	EQ	02-Sep-2020	91.50	91.60	94.95	90.15	92.85	93.45	92.17	24080	22.19	765	13348	55.43
GFSTEELS	EQ	02-Sep-2020	2.70	2.70	2.80	2.70	2.80	2.80	2.79	520	0.01	3	520	100.00
GHCL	EQ	02-Sep-2020	163.45	165.00	166.40	160.40	162.60	162.45	162.36	56528	91.78	1575	30961	54.77
GICHSGFIN	EQ	02-Sep-2020	104.00	104.00	106.10	103.10	105.00	104.65	104.40	476269	497.23	4769	205622	43.17
GICRE	EQ	02-Sep-2020	146.75	146.80	150.50	146.05	148.50	148.20	148.10	104604	154.92	3452	46318	44.28
GILLANDERS	EQ	02-Sep-2020	29.60	28.60	31.05	28.60	31.05	31.05	30.47	9450	2.88	47	8322	88.06
GILLETTE	EQ	02-Sep-2020	5316.30	5316.50	5525.00	5316.50	5525.00	5499.60	5444.67	7853	427.57	2371	3574	45.51
GINNIFILA	EQ	02-Sep-2020	12.60	12.80	13.20	12.60	13.10	12.70	12.93	22566	2.92	88	19749	87.52
GIPCL	EQ	02-Sep-2020	73.25	74.60	74.60	71.70	73.90	73.65	73.20	77654	56.85	798	44053	56.73
GKWLIMITED	EQ	02-Sep-2020	484.80	489.00	580.00	466.55	507.05	527.20	512.95	1772	9.09	109	1034	58.35
GLAXO	EQ	02-Sep-2020	1569.70	1565.65	1597.80	1561.05	1571.00	1574.60	1576.28	85711	1351.04	4900	64197	74.90
GLENMARK	EQ	02-Sep-2020	483.30	485.80	490.20	475.30	482.05	482.15	482.56	1430576	6903.42	27656	265742	18.58
GLFL	EQ	02-Sep-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	1169	0.02	5	1169	100.00
GLOBALVECT	EQ	02-Sep-2020	56.35	56.50	60.30	56.50	58.20	58.00	58.04	8148	4.73	137	5103	62.63
GLOBOFFS	EQ	02-Sep-2020	9.35	9.40	9.80	8.90	8.90	8.90	9.18	26058	2.39	150	22492	86.32
GLOBUSSPR	EQ	02-Sep-2020	179.45	179.45	188.40	178.25	188.40	187.90	185.62	194132	360.35	3125	94389	48.62
GMBREW	EQ	02-Sep-2020	389.75	395.50	410.45	390.15	393.00	395.60	399.06	27838	111.09	1401	8844	31.77
GMDCLTD	EQ	02-Sep-2020	46.50	46.50	48.25	46.50	48.00	47.95	47.76	838222	400.38	4167	365208	43.57
GMMPFAUDLR	EQ	02-Sep-2020	5404.45	5500.00	5916.00	5445.00	5835.10	5813.90	5663.19	49356	2795.13	11776	19405	39.32
GMRINFRA	EQ	02-Sep-2020	23.60	23.85	24.65	23.50	24.40	24.25	24.11	19898395	4798.08	31535	2336983	11.74
GNA	EQ	02-Sep-2020	215.85	218.00	224.90	215.45	220.15	221.55	220.52	42400	93.50	1907	12077	28.48
GNFC	EQ	02-Sep-2020	189.95	190.20	208.75	190.20	208.50	206.55	200.56	785273	1574.97	11283	435588	55.47
GOACARBON	EQ	02-Sep-2020	217.55	217.90	221.35	215.00	217.85	217.35	217.66	18362	39.97	902	5743	31.28
GOCLCORP	EQ	02-Sep-2020	198.00	196.35	201.30	194.00	197.00	198.50	197.88	13400	26.52	618	6157	45.95
GODFRYPHLP	EQ	02-Sep-2020	957.80	960.15	972.35	949.00	949.70	949.75	958.52	60863	583.38	5246	22758	37.39
GODHA	SM	02-Sep-2020	30.00	28.90	29.30	28.90	29.30	29.10	29.10	20000	5.82	5	20000	100.00
GODREJAGRO	EQ	02-Sep-2020	486.30	489.00	495.45	479.10	490.00	490.25	488.92	104056	508.75	3585	46036	44.24
GODREJCP	EQ	02-Sep-2020	658.20	660.00	663.80	648.75	660.90	658.30	657.23	774332	5089.13	20833	412259	53.24
GODREJIND	EQ	02-Sep-2020	451.55	456.00	479.00	451.85	464.00	465.30	467.49	417290	1950.80	14570	105972	25.40
GODREJPROP	EQ	02-Sep-2020	927.85	926.00	945.95	913.50	922.00	922.25	925.95	473284	4382.38	21105	72537	15.33
GOENKA	BZ	02-Sep-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.73	54250	0.39	56	-	-
GOKEX	EQ	02-Sep-2020	53.40	53.05	55.00	52.25	54.80	54.05	53.68	57664	30.95	446	36075	62.56
GOKUL	EQ	02-Sep-2020	16.30	16.85	17.25	16.35	16.70	16.70	16.62	5202	0.86	74	3884	74.66
GOKULAGRO	EQ	02-Sep-2020	15.00	15.35	15.35	14.55	15.10	15.05	14.93	8265	1.23	47	5600	67.76
GOLDBEES	EQ	02-Sep-2020	45.46	45.21	45.45	44.77	44.99	45.00	44.90	8118495	3644.94	10064	6414483	79.01
GOLDENTOBC	EQ	02-Sep-2020	23.00	22.15	23.90	22.15	23.00	22.95	22.97	5759	1.32	77	3936	68.35
GOLDIAM	EQ	02-Sep-2020	115.20	117.40	118.90	116.50	118.00	118.30	118.22	39838	47.10	801	26020	65.31
GOLDSHARE	EQ	02-Sep-2020	4733.35	4698.90	4717.95	4685.05	4690.00	4693.50	4694.04	1416	66.47	357	842	59.46
GOLDTECH	BE	02-Sep-2020	11.90	11.35	11.35	11.35	11.35	11.35	11.35	8118	0.92	28	-	-
GOODLUCK	EQ	02-Sep-2020	39.40	40.00	40.50	39.15	40.10	39.95	39.81	25029	9.96	384	14911	59.57
GPIL	EQ	02-Sep-2020	309.50	314.70	324.95	310.15	324.90	323.35	322.52	97232	313.59	1532	58731	60.40
GPPL	EQ	02-Sep-2020	80.05	82.00	82.00	78.55	79.05	79.00	79.40	488574	387.92	2947	387319	79.28
GPTINFRA	EQ	02-Sep-2020	29.95	32.00	32.90	30.25	32.90	32.35	31.56	43037	13.58	377	29849	69.36
GRANULES	EQ	02-Sep-2020	324.05	325.35	332.70	322.05	327.05	327.10	327.29	3169439	10373.18	41544	900804	28.42
GRAPHITE	EQ	02-Sep-2020	186.75	187.50	191.70	186.55	189.85	190.40	189.45	502949	952.83	7519	181532	36.09
GRASIM	EQ	02-Sep-2020	684.55	681.00	685.95	662.65	679.00	678.45	672.13	3930979	26421.47	66320	1203072	30.60
GRAVITA	EQ	02-Sep-2020	49.55	49.65	52.10	49.45	51.00	50.25	50.75	122879	62.36	964	45726	37.21
GREAVESCOT	EQ	02-Sep-2020	79.95	80.25	81.00	79.70	80.15	80.10	80.23	452045	362.68	3996	308326	68.21
GREENLAM	EQ	02-Sep-2020	736.15	744.95	745.15	720.00	736.55	741.60	732.98	2044	14.98	183	1265	61.89
GREENPANEL	EQ	02-Sep-2020	46.60	45.60	46.50	44.80	44.90	45.15	45.29	78625	35.61	1043	71977	91.54
GREENPLY	EQ	02-Sep-2020	90.20	91.50	93.00	90.10	92.95	92.20	91.46	156690	143.31	1781	87413	55.79
GREENPOWER	EQ	02-Sep-2020	2.00	2.00	2.10	2.00	2.10	2.10	2.05	1103016	22.57	3808	705168	63.93
GRINDWELL	EQ	02-Sep-2020	499.95	502.45	518.00	502.40	518.00	515.60	511.66	11143	57.01	1297	6447	57.86
GROBTEA	BE	02-Sep-2020	732.30	695.70	695.70	695.70	695.70	695.70	695.70	95	0.66	21	-	-
GRPLTD	EQ	02-Sep-2020	690.00	717.05	745.00	695.00	725.00	731.50	727.37	431	3.13	131	304	70.53
GRSE	EQ	02-Sep-2020	196.05	197.40	205.95	196.60	205.10	203.95	201.47	103489	208.50	2409	45836	44.29
GSCLCEMENT	EQ	02-Sep-2020	27.90	28.05	28.40	28.00	28.10	28.15	28.16	38817	10.93	279	22196	57.18
GSFC	EQ	02-Sep-2020	63.90	64.30	66.35	64.05	66.20	65.45	65.21	737508	480.91	3878	221239	30.00
GSPL	EQ	02-Sep-2020	200.70	202.65	204.00	197.60	202.10	200.70	201.13	1215863	2445.44	14786	919942	75.66
GSS	EQ	02-Sep-2020	26.20	26.25	28.00	26.25	27.90	27.90	27.30	156881	42.83	513	115066	73.35
GTLINFRA	EQ	02-Sep-2020	0.75	0.75	0.80	0.70	0.75	0.70	0.73	3009595	21.98	757	2635676	87.58
GTNIND	EQ	02-Sep-2020	8.75	8.40	8.75	8.35	8.70	8.70	8.58	924	0.08	13	745	80.63
GTPL	EQ	02-Sep-2020	91.90	92.20	100.00	92.20	99.00	98.00	96.01	59445	57.07	1158	37049	62.32
GUFICBIO	EQ	02-Sep-2020	82.80	82.80	88.40	80.75	85.95	86.50	85.12	171858	146.28	2472	77169	44.90
GUJALKALI	EQ	02-Sep-2020	348.25	348.25	360.65	347.80	357.50	356.85	355.85	281258	1000.85	8812	56211	19.99
GUJAPOLLO	EQ	02-Sep-2020	186.20	186.20	203.80	186.20	198.50	197.00	198.08	11453	22.69	747	5815	50.77
GUJGASLTD	EQ	02-Sep-2020	314.00	316.00	317.65	308.55	312.00	311.80	312.29	866009	2704.47	12769	685731	79.18
GUJRAFFIA	BE	02-Sep-2020	12.00	12.00	12.00	11.65	11.65	11.65	11.66	30	0.00	2	-	-
GULFOILLUB	EQ	02-Sep-2020	672.95	660.60	682.00	660.60	670.10	672.00	673.09	7612	51.24	874	2531	33.25
GULFPETRO	EQ	02-Sep-2020	40.55	41.95	41.95	40.55	41.70	41.65	41.53	8711	3.62	135	6552	75.22
GULPOLY	EQ	02-Sep-2020	57.15	60.00	60.00	57.15	58.30	58.75	59.12	99407	58.77	567	76329	76.78
GVKPIL	EQ	02-Sep-2020	3.50	3.65	3.65	3.55	3.65	3.65	3.63	11979578	434.96	2588	6891197	57.52
HAL	EQ	02-Sep-2020	892.15	891.95	918.00	886.25	891.40	894.30	903.36	1305376	11792.27	51092	389748	29.86
HARITASEAT	EQ	02-Sep-2020	395.35	400.00	414.95	387.60	398.00	400.10	397.72	5099	20.28	879	1757	34.46
HARRMALAYA	EQ	02-Sep-2020	95.05	96.25	98.70	95.40	98.00	97.75	96.96	139339	135.11	2409	41874	30.05
HATHWAY	BE	02-Sep-2020	33.20	34.70	34.85	32.20	34.85	34.85	34.49	271273	93.56	1785	-	-
HATSUN	EQ	02-Sep-2020	760.25	764.10	785.00	753.00	779.00	777.45	776.70	20397	158.42	2710	10199	50.00
HAVELLS	EQ	02-Sep-2020	620.65	620.65	632.65	619.00	630.05	629.65	627.70	1194125	7495.53	28744	390254	32.68
HAVISHA	BE	02-Sep-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.69	17212	0.12	42	-	-
HBANKETF	EQ	02-Sep-2020	237.73	237.69	238.00	234.00	238.00	237.48	235.60	4775	11.25	193	3220	67.43
HBLPOWER	EQ	02-Sep-2020	16.25	16.25	16.60	15.85	16.30	16.30	16.24	378186	61.43	1256	51301	13.57
HCC	EQ	02-Sep-2020	5.85	5.85	6.05	5.85	6.05	6.05	5.96	2158455	128.60	2540	924613	42.84
HCG	EQ	02-Sep-2020	118.30	123.95	123.95	118.10	119.90	118.65	119.12	19079	22.73	374	10559	55.34
HCL-INSYS	EQ	02-Sep-2020	8.30	8.20	8.65	8.20	8.40	8.35	8.35	228919	19.12	820	159705	69.76
HCLTECH	EQ	02-Sep-2020	689.60	689.90	704.80	689.10	702.70	701.95	698.09	4090511	28555.45	69906	1706000	41.71
HDFC	EQ	02-Sep-2020	1851.20	1849.85	1849.95	1810.00	1829.50	1827.20	1827.63	4235148	77402.80	145879	2189760	51.70
HDFC	W3	02-Sep-2020	336.55	322.00	335.05	322.00	335.00	334.70	333.10	48600	161.89	70	32400	66.67
HDFCAMC	EQ	02-Sep-2020	2417.55	2421.00	2440.00	2401.00	2425.15	2428.45	2419.03	170153	4116.05	20557	104592	61.47
HDFCBANK	EQ	02-Sep-2020	1127.30	1124.10	1139.00	1120.70	1133.70	1134.15	1130.82	9880855	111734.84	137409	4567066	46.22
HDFCLIFE	EQ	02-Sep-2020	579.30	581.40	590.00	576.80	581.05	580.85	583.55	2502182	14601.40	57005	1305034	52.16
HDFCMFGETF	EQ	02-Sep-2020	4664.20	4638.45	4638.50	4589.50	4605.00	4607.15	4601.42	10333	475.46	993	7333	70.97
HDFCNIFETF	EQ	02-Sep-2020	1197.70	1209.00	1215.05	1198.05	1215.05	1208.35	1204.62	684	8.24	122	437	63.89
HDFCSENETF	EQ	02-Sep-2020	4129.27	4125.00	4150.00	4062.30	4150.00	4150.00	4115.34	34	1.40	20	30	88.24
HDIL	BZ	02-Sep-2020	5.70	5.70	5.70	5.45	5.45	5.45	5.46	569850	31.13	548	-	-
HEG	EQ	02-Sep-2020	815.90	823.70	846.70	823.70	843.00	841.80	835.35	318969	2664.50	14325	55555	17.42
HEIDELBERG	EQ	02-Sep-2020	187.05	188.60	188.95	184.20	186.95	187.50	186.42	322717	601.60	2484	250920	77.75
HERCULES	EQ	02-Sep-2020	88.40	89.50	93.20	89.05	90.55	90.85	90.82	19159	17.40	755	8098	42.27
HERITGFOOD	EQ	02-Sep-2020	349.60	357.95	357.95	342.60	348.75	348.20	348.31	26756	93.19	1275	14350	53.63
HEROMOTOCO	EQ	02-Sep-2020	2995.60	3034.95	3039.80	2876.15	2953.00	2943.55	2936.40	2809547	82499.59	119094	455218	16.20
HESTERBIO	EQ	02-Sep-2020	1499.75	1511.95	1527.00	1500.00	1510.00	1509.55	1511.44	4521	68.33	580	3301	73.01
HEXATRADEX	BE	02-Sep-2020	28.40	27.00	29.80	27.00	29.80	29.30	27.98	23775	6.65	65	-	-
HEXAWARE	EQ	02-Sep-2020	402.50	406.10	423.00	404.00	413.55	413.50	412.98	3534579	14597.20	56789	1910829	54.06
HFCL	EQ	02-Sep-2020	15.40	15.75	15.75	15.05	15.35	15.35	15.49	1959181	303.55	3040	1261277	64.38
HGINFRA	EQ	02-Sep-2020	201.90	206.65	206.65	198.35	200.00	199.90	201.38	56187	113.15	3140	25975	46.23
HGS	EQ	02-Sep-2020	682.05	685.45	695.00	680.00	692.90	692.70	685.60	9100	62.39	1064	2874	31.58
HHOF1140RG	MF	02-Sep-2020	7.26	7.40	7.40	7.40	7.40	7.40	7.40	2000	0.15	2	2000	100.00
HIKAL	EQ	02-Sep-2020	161.25	161.95	166.90	160.70	162.55	163.25	162.95	634265	1033.51	8306	105074	16.57
HIL	EQ	02-Sep-2020	1603.05	1615.90	1650.00	1612.60	1646.00	1636.45	1632.96	11631	189.93	1923	4403	37.86
HILTON	EQ	02-Sep-2020	10.10	9.80	10.35	9.75	10.15	10.15	10.18	7300	0.74	57	6220	85.21
HIMATSEIDE	EQ	02-Sep-2020	79.60	78.80	80.70	77.30	78.10	78.05	79.01	156406	123.58	5749	91984	58.81
HINDALCO	EQ	02-Sep-2020	194.05	194.00	196.90	192.55	196.25	196.20	194.92	11184434	21800.44	79996	4053672	36.24
HINDCOMPOS	EQ	02-Sep-2020	191.95	198.45	200.00	193.60	200.00	198.45	197.04	2218	4.37	664	1074	48.42
HINDCOPPER	EQ	02-Sep-2020	36.80	37.00	37.75	36.70	37.20	37.20	37.18	552018	205.22	2207	239746	43.43
HINDMOTORS	EQ	02-Sep-2020	6.00	6.00	6.25	5.90	6.15	6.25	6.15	107333	6.60	297	83087	77.41
HINDNATGLS	EQ	02-Sep-2020	27.70	27.30	28.50	27.30	28.00	27.75	27.75	3647	1.01	79	3453	94.68
HINDOILEXP	EQ	02-Sep-2020	77.90	78.55	78.70	74.10	74.50	75.85	76.57	490621	375.69	2667	310705	63.33
HINDPETRO	EQ	02-Sep-2020	199.65	200.50	202.45	198.80	201.80	200.75	200.60	3848155	7719.53	37241	992058	25.78
HINDUNILVR	EQ	02-Sep-2020	2161.65	2171.00	2185.00	2136.55	2146.00	2141.65	2155.12	1667810	35943.25	84280	832399	49.91
HINDZINC	EQ	02-Sep-2020	227.30	227.50	232.00	227.30	229.05	229.25	229.71	479707	1101.93	21664	225314	46.97
HIRECT	EQ	02-Sep-2020	127.15	127.40	132.50	126.25	130.00	128.65	129.95	15387	20.00	621	10935	71.07
HISARMETAL	EQ	02-Sep-2020	71.50	71.00	72.85	68.65	72.40	71.25	70.72	2212	1.56	119	1413	63.88
HITECH	EQ	02-Sep-2020	119.85	121.10	125.95	120.05	124.90	124.90	122.77	2944	3.61	101	1578	53.60
HITECHCORP	BE	02-Sep-2020	95.30	95.00	95.30	93.00	94.95	94.90	94.27	559	0.53	21	-	-
HITECHGEAR	EQ	02-Sep-2020	132.55	125.55	139.65	125.50	137.00	137.00	131.45	890	1.17	37	490	55.06
HLVLTD	EQ	02-Sep-2020	5.10	5.25	5.25	5.05	5.20	5.15	5.16	140135	7.23	179	72175	51.50
HMT	BZ	02-Sep-2020	17.40	16.60	18.00	16.60	17.10	17.10	17.68	3430	0.61	30	-	-
HMVL	EQ	02-Sep-2020	53.30	55.40	55.40	52.20	52.50	52.55	52.84	6973	3.68	105	4331	62.11
HNDFDS	EQ	02-Sep-2020	751.90	760.90	789.00	743.50	788.00	778.10	767.82	16927	129.97	1314	10486	61.95
HNGSNGBEES	EQ	02-Sep-2020	344.00	342.00	345.50	342.00	344.00	344.00	343.30	133	0.46	13	133	100.00
HONAUT	EQ	02-Sep-2020	33186.20	33349.00	33899.90	32402.00	32799.00	32905.05	33026.60	4561	1506.34	2909	1301	28.52
HONDAPOWER	EQ	02-Sep-2020	1014.30	1022.35	1028.65	1007.15	1026.95	1020.10	1016.76	2694	27.39	312	1383	51.34
HOTELRUGBY	EQ	02-Sep-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.65	1600	0.03	14	1600	100.00
HOVS	EQ	02-Sep-2020	42.95	43.05	44.00	41.10	42.00	42.20	41.72	3869	1.61	73	2149	55.54
HPL	EQ	02-Sep-2020	34.40	34.00	36.00	34.00	35.60	35.65	35.57	33311	11.85	444	23518	70.60
HSCL	EQ	02-Sep-2020	51.60	51.90	54.60	51.90	54.30	54.00	53.43	1728646	923.58	8994	539740	31.22
HSIL	EQ	02-Sep-2020	60.95	62.10	63.30	61.75	63.00	62.05	62.30	158825	98.95	1408	113328	71.35
HTMEDIA	BE	02-Sep-2020	15.60	15.05	15.95	15.05	15.30	15.30	15.31	24390	3.73	64	-	-
HUBTOWN	EQ	02-Sep-2020	11.85	12.40	12.40	11.35	11.90	11.80	11.69	22927	2.68	136	15588	67.99
HUDCO	EQ	02-Sep-2020	35.45	35.80	36.00	35.05	35.65	35.65	35.51	615378	218.49	2939	156957	25.51
HUDCO	N2	02-Sep-2020	1251.16	1241.01	1259.00	1241.00	1259.00	1259.00	1248.33	1110	13.86	4	659	59.37
HUDCO	N3	02-Sep-2020	1093.50	1093.99	1093.99	1085.25	1088.50	1088.50	1087.06	1275	13.86	16	1000	78.43
HUDCO	N4	02-Sep-2020	1100.00	1129.64	1129.64	1129.64	1129.64	1129.64	1129.64	1	0.01	1	1	100.00
HUDCO	N5	02-Sep-2020	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	200	2.42	1	200	100.00
HUDCO	N8	02-Sep-2020	1265.01	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	150	1.90	1	150	100.00
HUDCO	N9	02-Sep-2020	1280.00	1280.05	1280.05	1280.00	1280.00	1280.02	1280.02	350	4.48	9	330	94.29
HUDCO	NE	02-Sep-2020	1473.00	1473.00	1480.00	1470.00	1479.90	1479.90	1470.64	108	1.59	7	102	94.44
IBMFNIFTY	EQ	02-Sep-2020	129.95	121.66	140.00	121.66	140.00	131.74	129.55	1288	1.67	98	1027	79.74
IBREALEST	EQ	02-Sep-2020	61.70	61.90	64.35	61.05	64.20	63.90	63.35	2120075	1343.10	12005	793450	37.43
IBUCCREDIT	N2	02-Sep-2020	1174.50	1121.05	1121.05	1121.05	1121.05	1121.05	1121.05	5	0.06	1	5	100.00
IBUCCREDIT	N4	02-Sep-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	60	0.65	3	60	100.00
IBUCCREDIT	N6	02-Sep-2020	1010.90	990.00	1010.90	990.00	1010.90	1000.45	1000.45	90	0.90	2	45	50.00
IBUCCREDIT	N9	02-Sep-2020	898.00	898.00	898.00	897.90	897.90	897.90	897.91	10	0.09	2	10	100.00
IBUCCREDIT	ND	02-Sep-2020	899.00	899.00	950.00	899.00	950.00	950.00	900.65	31	0.28	4	31	100.00
IBULHSGFIN	EQ	02-Sep-2020	205.80	205.80	208.50	202.65	204.30	204.35	205.33	7932549	16288.18	76757	1790109	22.57
IBULHSGFIN	N6	02-Sep-2020	1005.00	1014.80	1014.80	1005.00	1005.00	1005.00	1012.66	64	0.65	3	64	100.00
IBULHSGFIN	NA	02-Sep-2020	842.99	839.00	839.00	837.00	837.00	837.00	837.67	150	1.26	3	150	100.00
IBULISL	EQ	02-Sep-2020	47.85	48.20	49.20	47.20	49.05	48.90	48.07	98205	47.21	673	66499	67.71
IBVENTPP	E1	02-Sep-2020	89.50	87.00	94.90	87.00	92.45	93.60	92.44	70244	64.93	490	42992	61.20
IBVENTURES	EQ	02-Sep-2020	195.40	197.30	204.35	195.00	202.00	200.40	200.03	911651	1823.61	7613	421239	46.21
ICFL	N1	02-Sep-2020	985.00	991.99	1000.00	991.99	1000.00	1000.00	993.79	133	1.32	8	133	100.00
ICFL	N2	02-Sep-2020	1097.67	1099.98	1117.90	1099.98	1109.99	1109.99	1101.82	432	4.76	16	432	100.00
ICFL	N3	02-Sep-2020	961.00	961.00	961.00	940.00	940.00	940.00	941.31	16	0.15	2	16	100.00
ICFL	N4	02-Sep-2020	959.00	959.00	959.00	958.90	958.90	958.90	958.95	2	0.02	2	1	50.00
ICFL	N5	02-Sep-2020	1030.00	1001.10	1001.10	1001.10	1001.10	1001.10	1001.10	15	0.15	1	15	100.00
ICFL	N6	02-Sep-2020	975.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
ICFL	N7	02-Sep-2020	940.00	941.00	958.99	935.00	958.99	958.99	941.29	182	1.71	6	172	94.51
ICFL	N8	02-Sep-2020	950.00	951.10	971.00	950.10	971.00	971.00	950.34	345	3.28	8	345	100.00
ICFL	NI	02-Sep-2020	986.40	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	3	0.03	1	3	100.00
ICICI500	EQ	02-Sep-2020	153.91	155.90	155.90	154.01	155.32	155.32	154.62	4419	6.83	84	4112	93.05
ICICIALPLV	EQ	02-Sep-2020	116.05	118.00	118.45	117.40	117.50	117.50	117.91	1851	2.18	36	1159	62.61
ICICIB22	EQ	02-Sep-2020	26.99	27.00	27.27	26.62	27.27	27.13	26.93	143966	38.78	5195	114350	79.43
ICICIBANK	EQ	02-Sep-2020	390.95	387.25	394.00	381.10	392.55	392.40	387.78	31297334	121364.49	234846	12908747	41.25
ICICIBANKN	EQ	02-Sep-2020	236.67	258.00	258.00	233.18	237.50	237.66	235.50	7644	18.00	472	2673	34.97
ICICIBANKP	EQ	02-Sep-2020	128.95	128.45	129.90	127.00	129.90	129.38	128.47	62157	79.85	84	2942	4.73
ICICIGI	EQ	02-Sep-2020	1259.45	1254.75	1279.95	1250.10	1254.50	1262.05	1267.72	406683	5155.62	44844	281224	69.15
ICICIGOLD	EQ	02-Sep-2020	46.48	46.38	46.50	45.76	45.96	46.17	45.95	90466	41.56	1182	54499	60.24
ICICILIQ	EQ	02-Sep-2020	999.99	999.94	1000.00	999.94	1000.00	999.99	999.99	4326	43.26	31	3313	76.58
ICICILOVOL	EQ	02-Sep-2020	94.36	99.30	99.30	92.30	94.45	94.41	94.86	315548	299.32	271	263234	83.42
ICICIM150	EQ	02-Sep-2020	64.45	64.40	65.65	63.10	65.35	65.35	64.32	671	0.43	26	310	46.20
ICICIMCAP	EQ	02-Sep-2020	63.76	65.20	65.65	64.10	65.25	65.11	64.78	11899	7.71	138	5312	44.64
ICICINF100	EQ	02-Sep-2020	125.00	125.25	125.75	124.15	125.75	125.33	124.82	3671	4.58	95	3147	85.73
ICICINIFTY	EQ	02-Sep-2020	121.29	124.87	124.87	115.05	122.35	122.03	121.53	185179	225.04	2505	125807	67.94
ICICINV20	EQ	02-Sep-2020	57.95	60.25	63.00	57.00	57.88	57.76	57.79	4921	2.84	290	4080	82.91
ICICINXT50	EQ	02-Sep-2020	27.38	27.99	27.99	27.35	27.55	27.56	27.50	18584	5.11	141	12618	67.90
ICICIPRULI	EQ	02-Sep-2020	430.25	428.00	441.90	427.25	439.00	437.90	435.85	2262311	9860.19	40809	765529	33.84
ICICISENSX	EQ	02-Sep-2020	417.91	422.00	422.00	416.52	421.40	419.10	418.57	408	1.71	60	210	51.47
ICICITECH	EQ	02-Sep-2020	178.79	181.00	182.00	179.50	180.00	180.92	180.25	1074	1.94	24	660	61.45
ICIL	EQ	02-Sep-2020	72.55	72.55	73.90	69.65	70.10	71.10	71.41	76934	54.94	1435	61348	79.74
ICRA	EQ	02-Sep-2020	2778.95	2834.15	2834.15	2763.00	2763.00	2784.90	2780.43	992	27.58	161	785	79.13
IDBI	EQ	02-Sep-2020	38.85	38.50	41.20	38.50	39.45	39.50	39.63	2251623	892.22	7033	529893	23.53
IDBIGOLD	EQ	02-Sep-2020	4754.55	4815.00	4815.00	4700.00	4745.00	4757.15	4748.40	100	4.75	30	88	88.00
IDEA	EQ	02-Sep-2020	8.85	9.30	10.15	9.20	10.00	9.90	9.70	560091130	54301.18	214685	197857722	35.33
IDFC	EQ	02-Sep-2020	28.75	29.00	30.10	28.00	29.95	29.60	29.03	4705129	1366.08	13238	2372430	50.42
IDFCFIRSTB	EQ	02-Sep-2020	31.40	31.60	32.05	31.15	31.95	31.75	31.62	34918737	11040.66	38321	3732103	10.69
IDFCFIRSTB	N1	02-Sep-2020	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	5299.00	2	0.11	1	2	100.00
IDFCFIRSTB	N2	02-Sep-2020	10570.20	10599.00	10599.00	10565.52	10568.01	10568.01	10581.39	18	1.90	8	16	88.89
IDFCFIRSTB	N5	02-Sep-2020	5150.05	5101.56	5150.00	5101.56	5150.00	5150.00	5117.71	6	0.31	3	4	66.67
IDFCFIRSTB	NA	02-Sep-2020	10525.00	10525.00	10735.50	10525.00	10735.50	10735.50	10595.17	6	0.64	3	6	100.00
IDFCFIRSTB	NC	02-Sep-2020	10049.99	10049.99	10099.00	10015.01	10099.00	10099.00	10063.96	36	3.62	14	21	58.33
IDFCFIRSTB	ND	02-Sep-2020	5150.00	5170.00	5170.00	5170.00	5170.00	5170.00	5170.00	1	0.05	1	1	100.00
IDFCFIRSTB	NE	02-Sep-2020	9750.00	9850.10	9850.10	9850.10	9850.10	9850.10	9850.10	1	0.10	1	1	100.00
IDFNIFTYET	EQ	02-Sep-2020	120.87	120.87	120.87	115.00	115.10	115.82	117.31	644	0.76	28	308	47.83
IEX	EQ	02-Sep-2020	192.05	192.00	193.65	191.00	193.00	193.00	192.97	1276588	2463.49	21325	983898	77.07
IFBAGRO	EQ	02-Sep-2020	309.25	319.75	319.75	301.15	315.00	312.00	310.85	5513	17.14	286	1960	35.55
IFBIND	EQ	02-Sep-2020	468.70	469.05	483.30	465.90	481.00	477.50	478.09	54016	258.24	4786	31659	58.61
IFCI	EQ	02-Sep-2020	6.85	6.90	6.95	6.80	6.85	6.85	6.85	1241310	85.00	42028	897585	72.31
IFCI	NH	02-Sep-2020	1083.50	1085.00	1090.00	1085.00	1090.00	1090.00	1088.48	23	0.25	2	23	100.00
IFCI	NL	02-Sep-2020	1035.06	1049.90	1049.90	1049.90	1049.90	1049.90	1049.90	100	1.05	1	100	100.00
IFGLEXPOR	EQ	02-Sep-2020	142.40	149.50	149.50	140.35	145.30	145.85	146.02	3064	4.47	122	1715	55.97
IGARASHI	EQ	02-Sep-2020	302.85	302.85	317.60	295.10	306.00	305.65	308.95	216946	670.26	5707	32848	15.14
IGL	EQ	02-Sep-2020	394.40	395.40	403.80	391.60	403.75	400.80	397.89	2517659	10017.52	30770	806250	32.02
IGPL	EQ	02-Sep-2020	235.75	242.00	244.00	232.25	242.95	241.95	237.19	23517	55.78	1588	11010	46.82
IIFCL	N2	02-Sep-2020	1259.99	1259.99	1285.00	1259.99	1285.00	1285.00	1262.26	110	1.39	3	110	100.00
IIFCL	N4	02-Sep-2020	1442.10	1450.00	1450.00	1432.10	1440.00	1435.83	1442.20	41	0.59	10	26	63.41
IIFL	EQ	02-Sep-2020	89.90	90.00	92.85	85.40	88.25	88.15	89.56	1547963	1386.29	11517	380176	24.56
IIFL	N4	02-Sep-2020	1005.48	1005.00	1009.80	1005.00	1009.00	1007.88	1007.76	985	9.93	18	985	100.00
IIFL	N5	02-Sep-2020	1075.00	1076.30	1076.30	1074.90	1075.00	1074.98	1075.36	350	3.76	4	350	100.00
IIFL	N6	02-Sep-2020	985.00	985.00	985.00	985.00	985.00	985.00	985.00	23	0.23	2	23	100.00
IIFL	N8	02-Sep-2020	1102.86	1104.40	1104.40	1100.00	1104.40	1103.03	1102.87	470	5.18	9	370	78.72
IIFL	N9	02-Sep-2020	1022.30	1022.90	1022.90	1022.90	1022.90	1022.90	1022.90	200	2.05	3	200	100.00
IIFL	NC	02-Sep-2020	970.10	975.00	988.99	975.00	988.00	988.00	988.24	157	1.55	6	157	100.00
IIFLSEC	EQ	02-Sep-2020	41.05	41.50	41.70	39.60	40.40	40.50	40.42	538885	217.80	1673	276913	51.39
IIFLWAM	EQ	02-Sep-2020	1020.30	1010.00	1038.50	1000.00	1001.00	1002.70	1013.85	10069	102.09	953	5087	50.52
IITL	BE	02-Sep-2020	55.90	55.90	58.00	55.20	58.00	56.10	56.67	520	0.29	10	-	-
IL&FSENGG	BZ	02-Sep-2020	3.75	3.90	3.90	3.75	3.85	3.80	3.84	11741	0.45	20	-	-
IL&FSTRANS	BZ	02-Sep-2020	1.45	1.45	1.50	1.40	1.45	1.40	1.42	61670	0.87	57	-	-
IMAGICAA	EQ	02-Sep-2020	4.55	4.65	4.65	4.35	4.50	4.45	4.44	102978	4.57	157	79543	77.24
IMFA	EQ	02-Sep-2020	232.70	234.10	239.05	232.05	236.00	236.20	234.73	20235	47.50	1560	10615	52.46
IMPAL	EQ	02-Sep-2020	556.55	540.15	561.00	540.15	559.00	557.85	555.68	801	4.45	57	567	70.79
INDBANK	EQ	02-Sep-2020	11.65	12.20	12.20	11.10	11.65	11.45	11.39	90714	10.34	440	58835	64.86
INDHOTEL	EQ	02-Sep-2020	103.10	103.10	105.35	102.90	103.50	103.60	104.01	1090407	1134.14	9633	410451	37.64
INDIACEM	EQ	02-Sep-2020	113.50	114.60	116.40	113.50	114.90	115.00	115.29	616737	711.01	6449	207841	33.70
INDIAGLYCO	EQ	02-Sep-2020	285.90	287.50	296.50	284.75	290.65	290.15	291.16	208130	605.98	6317	56493	27.14
INDIAMART	EQ	02-Sep-2020	3828.15	3800.00	4593.75	3760.00	4593.75	4561.80	4227.35	972053	41092.06	109670	346687	35.67
INDIANB	EQ	02-Sep-2020	64.75	64.70	65.20	63.80	64.55	64.55	64.35	812139	522.59	6820	283341	34.89
INDIANCARD	EQ	02-Sep-2020	96.35	96.05	99.55	94.70	99.50	96.85	97.09	1147	1.11	30	888	77.42
INDIANHUME	EQ	02-Sep-2020	182.70	184.90	187.00	182.00	183.30	183.20	183.85	25343	46.59	1103	13052	51.50
INDIGO	EQ	02-Sep-2020	1202.45	1203.00	1272.00	1202.45	1250.00	1247.30	1244.98	3490746	43459.22	105990	425863	12.20
INDIGRID	IV	02-Sep-2020	100.84	100.80	100.85	100.52	100.60	100.61	100.59	472878	475.66	157	467775	98.92
INDLMETER	EQ	02-Sep-2020	16.05	15.50	16.65	15.25	15.75	15.90	15.57	872	0.14	13	749	85.89
INDNIPPON	EQ	02-Sep-2020	339.10	344.90	349.05	342.10	346.00	345.65	344.83	6771	23.35	457	3861	57.02
INDOCO	EQ	02-Sep-2020	219.25	222.00	224.70	217.80	220.50	220.45	220.58	68340	150.74	1847	49246	72.06
INDORAMA	EQ	02-Sep-2020	18.95	19.70	19.70	18.25	19.30	19.30	19.25	5267	1.01	60	3535	67.12
INDOSOLAR	BZ	02-Sep-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	9224	0.13	22	-	-
INDOSTAR	EQ	02-Sep-2020	261.60	263.70	277.00	260.05	260.95	262.45	268.50	57231	153.67	3763	18698	32.67
INDOTECH	EQ	02-Sep-2020	94.70	94.85	97.95	94.80	97.40	96.15	96.50	1609	1.55	49	1142	70.98
INDOTHAI	EQ	02-Sep-2020	17.40	18.00	18.15	17.40	17.50	17.50	17.88	2223	0.40	19	1910	85.92
INDOWIND	EQ	02-Sep-2020	3.25	3.30	3.30	3.10	3.25	3.25	3.17	23543	0.75	57	17005	72.23
INDRAMEDCO	EQ	02-Sep-2020	49.70	50.50	50.50	49.75	50.00	49.95	50.05	107720	53.91	1036	68289	63.39
INDSWFTLAB	EQ	02-Sep-2020	34.45	35.70	35.70	33.50	34.90	34.65	34.28	22792	7.81	266	13724	60.21
INDSWFTLTD	BE	02-Sep-2020	3.65	3.50	3.50	3.50	3.50	3.50	3.50	12030	0.42	12	-	-
INDTERRAIN	EQ	02-Sep-2020	36.35	35.70	37.40	35.20	35.95	35.95	36.08	175808	63.43	1386	94133	53.54
INDUSINDBK	EQ	02-Sep-2020	627.45	632.00	651.10	614.10	640.60	640.55	630.24	19769514	124594.78	222864	1448149	7.33
INEOSSTYRO	EQ	02-Sep-2020	505.55	500.50	518.80	500.50	517.80	513.50	509.86	3662	18.67	221	3120	85.20
INFIBEAM	EQ	02-Sep-2020	77.20	78.75	79.85	77.55	78.40	78.50	78.41	737138	577.97	5540	574284	77.91
INFOBEAN	EQ	02-Sep-2020	122.20	127.00	128.30	121.50	128.20	127.70	126.10	17529	22.10	480	13675	78.01
INFRABEES	EQ	02-Sep-2020	332.48	331.00	374.20	331.00	369.00	341.04	336.93	2151	7.25	41	1830	85.08
INFRATEL	EQ	02-Sep-2020	188.80	192.55	198.45	191.80	196.15	196.05	195.54	15354232	30023.43	105884	1881354	12.25
INFY	EQ	02-Sep-2020	914.15	915.00	926.40	913.50	923.60	924.00	920.90	5678696	52294.93	105709	2441981	43.00
INGERRAND	EQ	02-Sep-2020	622.25	623.25	629.15	620.10	622.55	623.45	623.59	7209	44.95	1223	4787	66.40
INNOVANA	SM	02-Sep-2020	108.85	103.45	114.25	103.45	106.25	106.25	106.99	7000	7.49	3	7000	100.00
INNOVATIVE	SM	02-Sep-2020	7.15	6.85	6.85	6.80	6.80	6.80	6.81	12000	0.82	4	12000	100.00
INOXLEISUR	EQ	02-Sep-2020	290.60	291.00	294.80	286.45	290.00	289.45	290.24	480228	1393.80	16798	174102	36.25
INOXWIND	EQ	02-Sep-2020	43.50	43.70	47.80	42.50	47.00	46.85	45.92	308272	141.54	2740	190623	61.84
INSECTICID	EQ	02-Sep-2020	498.35	498.35	528.25	495.00	506.80	505.45	512.81	222087	1138.88	9591	57047	25.69
INSPIRISYS	EQ	02-Sep-2020	30.05	30.10	31.00	29.15	30.00	30.60	30.47	3201	0.98	53	2148	67.10
INTELLECT	EQ	02-Sep-2020	187.25	187.25	188.55	181.80	187.00	185.90	185.12	168121	311.23	3889	109722	65.26
INTENTECH	EQ	02-Sep-2020	37.05	36.00	37.80	35.60	36.00	35.90	36.18	24314	8.80	264	16503	67.87
INVENTURE	EQ	02-Sep-2020	19.65	19.65	19.90	19.40	19.50	19.50	19.60	6896	1.35	33	3890	56.41
IOB	EQ	02-Sep-2020	10.45	10.45	10.50	10.30	10.45	10.40	10.41	1066639	111.01	1820	617825	57.92
IOC	EQ	02-Sep-2020	84.65	85.40	85.65	84.55	85.65	85.30	85.00	12523696	10645.22	33763	2897825	23.14
IOLCP	EQ	02-Sep-2020	773.50	780.00	789.00	766.00	775.00	775.40	777.29	385338	2995.21	13062	102827	26.68
IPCALAB	EQ	02-Sep-2020	2014.90	2023.80	2068.00	1986.25	2052.00	2055.65	2040.94	365554	7460.72	26265	148291	40.57
IRB	EQ	02-Sep-2020	120.15	120.75	121.00	118.30	119.90	119.85	119.67	521168	623.70	5777	332157	63.73
IRBINVIT	IV	02-Sep-2020	36.97	37.20	37.34	37.19	37.30	37.24	37.21	202500	75.35	34	197500	97.53
IRCON	EQ	02-Sep-2020	89.60	89.35	90.45	87.70	89.75	89.45	89.11	409098	364.55	3808	172880	42.26
IRCTC	EQ	02-Sep-2020	1351.50	1363.00	1369.90	1353.10	1359.50	1359.75	1360.53	246512	3353.87	18865	82393	33.42
IREDA	N1	02-Sep-2020	1125.60	1127.10	1127.10	1127.10	1127.10	1127.10	1127.10	1	0.01	1	1	100.00
IRFC	N1	02-Sep-2020	1120.00	1124.00	1124.00	1118.00	1122.00	1120.08	1119.05	2991	33.47	19	1900	63.52
IRFC	N4	02-Sep-2020	1220.00	1215.01	1244.95	1215.00	1244.95	1244.95	1215.01	4940	60.02	10	4939	99.98
IRFC	N9	02-Sep-2020	1161.00	1180.00	1183.99	1180.00	1183.99	1183.99	1182.66	75	0.89	2	75	100.00
IRFC	NA	02-Sep-2020	1301.05	1312.00	1329.00	1310.00	1311.00	1311.00	1314.87	450	5.92	7	450	100.00
IRFC	ND	02-Sep-2020	1165.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	10	0.12	1	10	100.00
IRFC	NE	02-Sep-2020	1329.99	1335.00	1335.00	1322.00	1323.70	1323.70	1327.45	271	3.60	8	269	99.26
IRFC	NJ	02-Sep-2020	1282.00	1289.55	1289.55	1289.55	1289.55	1289.55	1289.55	2	0.03	2	1	50.00
IRFC	NM	02-Sep-2020	1239.50	1239.50	1239.50	1239.50	1239.50	1239.50	1239.50	2000	24.79	2	2000	100.00
IRFC	NO	02-Sep-2020	1300.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	62	0.81	3	31	50.00
IRISDOREME	SM	02-Sep-2020	116.75	130.00	130.00	125.00	125.00	125.00	127.50	3200	4.08	2	3200	100.00
ISEC	EQ	02-Sep-2020	483.40	487.00	494.40	483.15	485.60	488.00	488.46	380804	1860.08	9149	216715	56.91
ISFT	EQ	02-Sep-2020	87.20	83.00	86.80	82.85	82.85	83.00	83.74	7767	6.50	123	6169	79.43
ISMTLTD	EQ	02-Sep-2020	6.35	6.10	6.65	6.10	6.65	6.65	6.44	102234	6.58	150	79172	77.44
ITC	EQ	02-Sep-2020	190.20	191.30	193.00	189.65	192.05	191.35	191.03	20585664	39325.53	130797	7437532	36.13
ITDC	EQ	02-Sep-2020	243.70	237.15	251.40	237.15	246.50	246.45	246.97	13055	32.24	871	4854	37.18
ITDCEM	EQ	02-Sep-2020	53.25	53.60	56.65	53.05	56.00	56.05	55.19	370103	204.26	2933	165104	44.61
ITI	EQ	02-Sep-2020	132.00	132.05	135.90	130.80	134.00	133.95	132.80	733799	974.51	7648	153045	20.86
IVC	BE	02-Sep-2020	3.90	3.95	3.95	3.75	3.80	3.75	3.80	64408	2.45	104	-	-
IVP	EQ	02-Sep-2020	47.80	46.80	48.35	45.55	46.80	46.15	46.60	1318	0.61	69	1037	78.68
IVZINGOLD	EQ	02-Sep-2020	4783.55	4784.00	4833.00	4676.00	4680.00	4701.15	4704.35	407	19.15	69	384	94.35
IZMO	EQ	02-Sep-2020	30.10	30.10	31.60	29.10	31.60	31.60	31.20	11360	3.54	73	8844	77.85
J&KBANK	EQ	02-Sep-2020	17.55	17.60	17.80	17.15	17.70	17.60	17.47	1482106	258.89	2431	745868	50.32
JAGRAN	EQ	02-Sep-2020	40.30	40.15	40.50	39.50	39.95	39.90	39.83	194339	77.41	1337	111997	57.63
JAGSNPHARM	EQ	02-Sep-2020	35.55	36.75	37.80	35.50	37.00	36.80	37.03	39461	14.61	523	21533	54.57
JAIBALAJI	EQ	02-Sep-2020	19.45	19.95	20.10	18.75	19.50	19.30	19.30	9296	1.79	66	7014	75.45
JAICORPLTD	EQ	02-Sep-2020	90.85	91.35	93.00	90.55	92.20	91.90	91.90	1279095	1175.45	7766	168896	13.20
JAIHINDPRO	BZ	02-Sep-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.25	1835	0.02	8	-	-
JAINSTUDIO	BE	02-Sep-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.34	16545	0.55	11	-	-
JALAN	SM	02-Sep-2020	4.25	4.40	4.40	4.40	4.40	4.40	4.40	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	02-Sep-2020	40.35	41.50	42.40	41.20	41.70	41.90	41.70	580733	242.17	3652	249905	43.03
JASH	EQ	02-Sep-2020	167.50	167.50	174.90	160.10	167.40	167.05	169.18	18668	31.58	331	13388	71.72
JAYAGROGN	EQ	02-Sep-2020	95.90	95.65	98.75	93.90	98.00	96.40	96.57	4643	4.48	339	2670	57.51
JAYBARMARU	EQ	02-Sep-2020	211.95	219.00	219.00	210.70	213.00	214.30	215.62	33505	72.24	1272	10402	31.05
JAYNECOIND	EQ	02-Sep-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	37714	1.26	16	37714	100.00
JAYSREETEA	EQ	02-Sep-2020	66.85	67.45	68.90	66.70	67.00	66.90	67.42	51538	34.75	875	27653	53.66
JBCHEPHARM	EQ	02-Sep-2020	762.10	755.00	780.00	754.00	762.10	766.95	771.36	365672	2820.64	10453	210962	57.69
JBFIND	EQ	02-Sep-2020	9.10	9.10	9.40	8.75	9.15	9.15	9.13	26067	2.38	171	24533	94.12
JBMA	EQ	02-Sep-2020	233.15	239.00	242.35	232.30	235.00	236.20	236.61	42275	100.03	2085	12457	29.47
JCHAC	EQ	02-Sep-2020	2181.60	2189.00	2194.35	2134.00	2150.00	2148.30	2153.00	5129	110.43	1005	3607	70.33
JETAIRWAYS	BZ	02-Sep-2020	27.45	28.70	28.70	27.45	27.50	27.70	27.79	51677	14.36	353	-	-
JHS	EQ	02-Sep-2020	16.95	16.15	17.75	16.15	17.75	17.75	16.74	263662	44.14	447	226456	85.89
JINDALPHOT	EQ	02-Sep-2020	13.10	13.05	13.45	12.45	13.15	13.15	13.10	6268	0.82	50	5997	95.68
JINDALPOLY	EQ	02-Sep-2020	438.30	445.55	466.90	436.90	464.40	458.55	453.01	74562	337.77	3585	26594	35.67
JINDALSAW	EQ	02-Sep-2020	61.70	62.35	65.00	62.10	64.55	64.50	63.69	633918	403.72	6548	305762	48.23
JINDALSTEL	EQ	02-Sep-2020	218.00	218.90	222.95	212.50	221.05	221.25	218.78	15151681	33148.98	87815	2009527	13.26
JINDRILL	EQ	02-Sep-2020	70.05	70.05	71.85	67.90	70.50	70.55	70.73	10357	7.33	440	6782	65.48
JINDWORLD	EQ	02-Sep-2020	49.25	51.00	51.00	47.00	50.65	49.60	49.66	21892	10.87	453	10443	47.70
JISLDVREQS	EQ	02-Sep-2020	11.40	11.55	11.90	11.30	11.90	11.85	11.64	92442	10.76	272	51046	55.22
JISLJALEQS	EQ	02-Sep-2020	11.70	12.00	12.25	11.75	12.25	12.25	12.17	7471728	908.99	4169	4919343	65.84
JITFINFRA	BE	02-Sep-2020	7.40	7.70	7.70	7.05	7.30	7.30	7.22	945	0.07	13	-	-
JIYAECO	EQ	02-Sep-2020	10.70	10.80	11.20	10.20	11.00	11.00	10.52	515091	54.18	1144	270718	52.56
JKCEMENT	EQ	02-Sep-2020	1498.05	1500.00	1500.00	1474.00	1487.00	1487.30	1487.52	224584	3340.74	5600	207685	92.48
JKIL	EQ	02-Sep-2020	112.15	113.00	115.30	111.35	114.50	114.45	113.58	51344	58.32	958	29839	58.12
JKLAKSHMI	EQ	02-Sep-2020	262.15	263.50	270.00	263.00	265.90	266.05	266.15	136321	362.82	4591	80025	58.70
JKPAPER	EQ	02-Sep-2020	95.15	95.45	96.30	95.00	95.25	95.15	95.42	370577	353.59	3272	157220	42.43
JKTYRE	EQ	02-Sep-2020	59.35	59.50	60.75	59.35	60.00	59.80	60.00	423627	254.18	2759	170426	40.23
JMA	EQ	02-Sep-2020	28.20	29.75	29.75	27.50	27.95	27.60	27.71	5256	1.46	68	3690	70.21
JMCPROJECT	EQ	02-Sep-2020	52.70	53.00	56.80	52.75	54.00	54.15	54.71	102348	55.99	1326	58309	56.97
JMFINANCIL	EQ	02-Sep-2020	79.55	79.80	80.55	78.50	79.50	79.70	79.74	2135233	1702.68	3926	1931301	90.45
JMTAUTOLTD	EQ	02-Sep-2020	3.40	3.25	3.40	3.25	3.30	3.30	3.32	249280	8.29	394	161532	64.80
JOCIL	EQ	02-Sep-2020	188.90	192.50	192.90	185.25	189.75	186.70	189.01	10708	20.24	434	7578	70.77
JPASSOCIAT	EQ	02-Sep-2020	3.55	3.40	3.45	3.40	3.40	3.40	3.40	7356931	250.43	2704	3812088	51.82
JPINFRATEC	EQ	02-Sep-2020	1.35	1.35	1.35	1.30	1.35	1.30	1.30	1013161	13.22	466	494791	48.84
JPOLYINVST	EQ	02-Sep-2020	16.50	15.70	17.10	15.70	15.75	16.40	15.90	49	0.01	10	44	89.80
JPPOWER	EQ	02-Sep-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.46	10853554	266.63	2287	6282250	57.88
JSL	EQ	02-Sep-2020	45.75	46.30	48.65	45.75	48.20	48.00	47.47	1336913	634.66	5544	360695	26.98
JSLHISAR	EQ	02-Sep-2020	98.10	99.05	104.00	98.05	101.00	101.50	101.59	460428	467.74	4687	195224	42.40
JSWENERGY	EQ	02-Sep-2020	55.30	56.35	59.00	56.00	59.00	58.75	57.19	9536590	5453.62	15594	6931254	72.68
JSWHL	EQ	02-Sep-2020	2372.30	2399.40	2399.40	2301.05	2357.00	2355.30	2343.70	555	13.01	120	238	42.88
JSWSTEEL	EQ	02-Sep-2020	286.80	288.50	294.00	285.05	292.50	293.00	288.86	11710724	33827.54	84822	2359517	20.15
JTEKTINDIA	EQ	02-Sep-2020	77.45	78.00	78.90	77.00	77.65	77.25	77.73	172399	134.01	1274	121331	70.38
JUBILANT	EQ	02-Sep-2020	784.95	784.00	803.35	775.15	800.00	794.50	790.30	461284	3645.51	20911	179087	38.82
JUBLFOOD	EQ	02-Sep-2020	2148.90	2135.00	2286.30	2102.20	2231.25	2250.75	2192.30	3116086	68313.85	125854	385596	12.37
JUBLINDS	EQ	02-Sep-2020	145.90	145.00	155.00	145.00	153.00	152.95	151.93	21425	32.55	919	13891	64.84
JUMPNET	EQ	02-Sep-2020	94.20	94.50	103.95	93.50	98.70	98.60	97.65	2181895	2130.57	17516	478864	21.95
JUNIORBEES	EQ	02-Sep-2020	283.04	298.00	298.00	277.00	290.00	287.43	286.18	28808	82.44	1809	20371	70.71
JUSTDIAL	EQ	02-Sep-2020	364.75	365.20	381.55	365.20	381.00	379.60	376.45	923901	3478.00	17059	251601	27.23
JVLAGRO	BZ	02-Sep-2020	0.75	0.70	0.70	0.70	0.70	0.70	0.70	83357	0.58	72	-	-
JYOTHYLAB	EQ	02-Sep-2020	142.55	145.40	146.95	142.80	143.55	143.85	144.70	280092	405.30	3647	132278	47.23
KABRAEXTRU	EQ	02-Sep-2020	70.55	70.50	72.00	70.00	71.90	71.25	70.58	14767	10.42	146	11541	78.15
KAJARIACER	EQ	02-Sep-2020	436.15	436.85	447.90	436.85	444.50	444.80	444.31	105803	470.09	3399	52543	49.66
KAKATCEM	EQ	02-Sep-2020	154.80	155.35	160.00	153.00	157.75	156.60	156.96	5075	7.97	158	2669	52.59
KALPATPOWR	EQ	02-Sep-2020	264.40	266.00	268.00	249.60	255.00	254.65	252.29	847743	2138.81	10931	317924	37.50
KALYANIFRG	BE	02-Sep-2020	157.70	157.00	162.00	155.00	155.00	155.00	156.02	144	0.22	6	-	-
KAMATHOTEL	EQ	02-Sep-2020	33.45	33.50	33.95	32.40	33.75	33.35	32.92	52079	17.14	618	25455	48.88
KAMDHENU	EQ	02-Sep-2020	76.70	77.65	78.75	74.30	75.55	76.35	76.59	21991	16.84	501	6930	31.51
KANANIIND	EQ	02-Sep-2020	3.55	3.70	3.70	3.55	3.55	3.55	3.65	2924	0.11	9	2924	100.00
KANORICHEM	EQ	02-Sep-2020	38.40	38.15	39.40	38.00	38.05	38.05	38.50	13534	5.21	167	10776	79.62
KANSAINER	EQ	02-Sep-2020	491.50	488.55	500.95	482.15	498.40	499.05	495.64	133657	662.45	5610	56787	42.49
KAPSTON	EQ	02-Sep-2020	86.20	81.05	89.60	81.05	86.90	86.40	84.20	4045	3.41	135	1940	47.96
KARDA	BE	02-Sep-2020	88.05	88.05	88.05	85.00	87.45	86.50	86.88	25711	22.34	127	-	-
KARMAENG	EQ	02-Sep-2020	10.75	10.55	11.10	10.25	11.10	10.75	10.54	2526	0.27	23	2413	95.53
KARURVYSYA	EQ	02-Sep-2020	38.35	38.50	40.75	38.50	39.90	39.95	39.87	3027485	1207.14	11924	1377664	45.51
KAUSHALYA	BE	02-Sep-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	55841	1.45	41	-	-
KAYA	EQ	02-Sep-2020	218.80	224.95	224.95	216.25	220.30	219.45	220.21	7442	16.39	481	5055	67.93
KCP	EQ	02-Sep-2020	59.40	59.90	61.90	59.55	61.10	61.10	60.86	192469	117.14	1026	104351	54.22
KCPSUGIND	EQ	02-Sep-2020	15.45	15.45	15.70	15.05	15.30	15.35	15.34	113998	17.48	500	47429	41.61
KDDL	EQ	02-Sep-2020	150.00	150.00	152.00	148.00	150.00	150.00	149.86	2001	3.00	43	1789	89.41
KEC	EQ	02-Sep-2020	314.90	315.00	322.75	312.60	316.45	317.30	315.86	267918	846.25	6176	122836	45.85
KECL	EQ	02-Sep-2020	12.00	12.00	12.45	11.70	11.80	11.90	12.01	54034	6.49	241	44813	82.93
KEI	EQ	02-Sep-2020	409.65	406.70	407.45	397.80	402.00	401.75	403.18	89240	359.80	3757	33334	37.35
KELLTONTEC	EQ	02-Sep-2020	32.80	34.40	34.40	31.20	34.05	34.25	33.72	829533	279.70	1974	465499	56.12
KENNAMET	EQ	02-Sep-2020	765.00	786.30	790.00	775.05	790.00	784.00	782.92	2102	16.46	267	1503	71.50
KERNEX	BE	02-Sep-2020	18.60	19.45	19.45	17.70	18.75	18.75	17.96	6819	1.22	40	-	-
KESORAMIND	EQ	02-Sep-2020	41.35	41.15	44.70	40.45	44.50	43.80	42.81	227462	97.37	1413	155858	68.52
KEYFINSERV	EQ	02-Sep-2020	37.40	40.55	40.55	37.45	39.90	39.70	39.42	448	0.18	29	383	85.49
KGL	BZ	02-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.35	1241038	4.37	210	-	-
KHADIM	EQ	02-Sep-2020	116.35	117.70	119.75	115.20	117.35	117.60	117.28	32691	38.34	946	19026	58.20
KHANDSE	EQ	02-Sep-2020	9.45	9.65	9.85	9.20	9.20	9.20	9.53	1179	0.11	23	979	83.04
KICL	EQ	02-Sep-2020	1378.30	1375.05	1415.05	1361.40	1370.00	1368.95	1379.89	203	2.80	83	95	46.80
KILITCH	EQ	02-Sep-2020	88.15	87.20	90.00	87.20	90.00	89.80	89.11	1467	1.31	52	1151	78.46
KINGFA	EQ	02-Sep-2020	460.50	471.35	503.00	460.90	493.00	494.25	484.99	9264	44.93	848	5064	54.66
KIOCL	EQ	02-Sep-2020	128.20	132.00	134.60	130.00	134.60	134.60	133.05	25634	34.10	1432	10330	40.30
KIRIINDUS	EQ	02-Sep-2020	528.25	529.75	544.90	525.50	530.05	533.35	534.11	106549	569.08	4081	30553	28.68
KIRLFER	EQ	02-Sep-2020	87.75	87.00	88.95	86.00	87.00	87.95	87.43	20054	17.53	350	15076	75.18
KIRLOSBROS	EQ	02-Sep-2020	127.40	128.95	130.00	127.45	128.60	128.30	128.55	18606	23.92	631	11242	60.42
KIRLOSENG	EQ	02-Sep-2020	124.95	125.45	127.10	123.00	124.10	123.65	125.38	99102	124.26	1462	58994	59.53
KIRLOSIND	EQ	02-Sep-2020	636.95	638.05	668.50	635.05	648.40	645.50	646.97	346	2.24	151	138	39.88
KITEX	EQ	02-Sep-2020	106.90	107.30	109.30	107.00	107.45	107.55	107.97	80414	86.83	1408	47174	58.66
KKCL	EQ	02-Sep-2020	794.95	805.00	814.90	780.15	788.00	789.25	794.64	1111	8.83	476	392	35.28
KMSUGAR	EQ	02-Sep-2020	12.35	12.30	12.85	12.00	12.45	12.40	12.52	153415	19.20	385	118037	76.94
KNRCON	EQ	02-Sep-2020	250.05	252.00	255.00	250.00	251.65	251.45	252.92	49278	124.63	1439	21636	43.91
KOHINOOR	BZ	02-Sep-2020	11.25	11.25	11.80	10.70	11.10	11.20	10.88	6738	0.73	26	-	-
KOKUYOCMLN	EQ	02-Sep-2020	57.25	57.95	58.25	57.15	57.40	57.40	57.47	34339	19.74	494	16796	48.91
KOLTEPATIL	EQ	02-Sep-2020	172.40	173.30	180.00	171.45	173.20	173.90	174.55	61656	107.62	1517	22803	36.98
KOPRAN	EQ	02-Sep-2020	65.65	66.20	68.90	66.20	68.90	68.90	68.19	136968	93.40	1190	87699	64.03
KOTAKBANK	EQ	02-Sep-2020	1430.65	1425.00	1437.50	1407.15	1420.75	1423.50	1422.27	3325250	47294.12	105686	1413477	42.51
KOTAKBKETF	EQ	02-Sep-2020	241.15	241.20	241.79	237.78	241.42	241.43	239.07	353735	845.69	1440	330243	93.36
KOTAKGOLD	EQ	02-Sep-2020	456.15	451.20	451.90	448.05	450.50	450.60	449.68	63405	285.12	1174	28952	45.66
KOTAKNIFTY	EQ	02-Sep-2020	119.18	119.88	119.99	118.80	119.90	119.87	119.22	33763	40.25	388	26989	79.94
KOTAKNV20	EQ	02-Sep-2020	58.34	59.19	59.19	57.90	58.80	58.79	58.70	15353	9.01	78	13645	88.88
KOTAKPSUBK	EQ	02-Sep-2020	149.09	152.79	152.79	144.00	151.00	146.46	147.54	14469	21.35	250	10177	70.34
KOTARISUG	EQ	02-Sep-2020	14.65	14.90	15.40	14.55	15.05	15.10	14.97	56942	8.52	170	47415	83.27
KOTHARIPET	EQ	02-Sep-2020	15.30	15.70	15.95	15.00	15.75	15.75	15.57	1597	0.25	43	1160	72.64
KOTHARIPRO	EQ	02-Sep-2020	64.15	64.20	66.65	62.60	63.05	63.55	63.57	4547	2.89	533	2381	52.36
KPITTECH	EQ	02-Sep-2020	82.00	81.70	84.85	81.55	84.50	84.05	83.59	169040	141.30	2031	96651	57.18
KPRMILL	EQ	02-Sep-2020	542.95	542.95	571.50	542.95	550.00	548.20	557.21	19322	107.66	1766	10179	52.68
KRBL	EQ	02-Sep-2020	260.35	260.95	273.20	260.95	271.25	270.75	268.70	164111	440.97	4458	71316	43.46
KREBSBIO	EQ	02-Sep-2020	84.85	83.55	87.95	83.55	85.25	86.45	85.55	1156	0.99	41	967	83.65
KRIDHANINF	EQ	02-Sep-2020	3.35	3.35	3.35	3.20	3.20	3.20	3.20	78274	2.51	87	77985	99.63
KRISHANA	BE	02-Sep-2020	58.00	58.50	58.50	58.50	58.50	58.50	58.50	700	0.41	4	-	-
KSB	EQ	02-Sep-2020	521.75	524.40	557.00	518.50	543.00	540.50	539.89	19989	107.92	1785	11950	59.78
KSCL	EQ	02-Sep-2020	577.85	580.40	601.80	578.00	597.10	596.30	589.81	319351	1883.56	12326	134767	42.20
KSERASERA	BE	02-Sep-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.25	3123081	7.74	455	-	-
KSK	BE	02-Sep-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	280874	1.22	136	-	-
KSL	EQ	02-Sep-2020	213.30	215.85	219.65	215.60	219.00	218.45	217.84	54627	119.00	2278	23627	43.25
KSOLVES	SM	02-Sep-2020	200.00	220.00	220.00	220.00	220.00	220.00	220.00	1200	2.64	1	1200	100.00
KTKBANK	EQ	02-Sep-2020	46.60	46.60	46.60	45.45	46.20	46.05	45.98	894709	411.42	3488	378422	42.30
KUANTUM	EQ	02-Sep-2020	47.60	49.15	49.15	47.10	48.65	48.55	47.69	3374	1.61	92	2507	74.30
KWALITY	EQ	02-Sep-2020	3.05	3.00	3.10	2.90	3.00	2.95	2.98	486783	14.51	487	336848	69.20
L&TFH	EQ	02-Sep-2020	66.40	66.30	67.60	65.55	67.45	67.35	66.62	7873143	5244.77	25687	1575403	20.01
L&TFINANCE	N8	02-Sep-2020	1070.00	1070.50	1070.50	1070.50	1070.50	1070.50	1070.50	50	0.54	2	50	100.00
L&TFINANCE	NC	02-Sep-2020	1100.00	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	100	1.08	2	100	100.00
L&TFINANCE	NG	02-Sep-2020	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	20	0.23	1	20	100.00
L&TFINANCE	NI	02-Sep-2020	1115.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	29	0.33	2	29	100.00
L&TFINANCE	NK	02-Sep-2020	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	35	0.37	1	35	100.00
L&TFINANCE	NY	02-Sep-2020	1065.00	1065.00	1070.00	1065.00	1065.10	1065.10	1068.86	130	1.39	3	110	84.62
L&TFINANCE	Y3	02-Sep-2020	1060.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	10	0.10	1	10	100.00
L&TFINANCE	Y9	02-Sep-2020	1116.00	1115.00	1115.00	1115.00	1115.00	1115.00	1115.00	85	0.95	2	85	100.00
L&TINFRA	N1	02-Sep-2020	1035.01	1040.01	1045.11	1040.01	1045.11	1045.11	1043.41	15	0.16	2	15	100.00
L&TINFRA	N2	02-Sep-2020	2048.78	2048.79	2048.79	2048.79	2048.79	2048.79	2048.79	300	6.15	7	300	100.00
L&TINFRA	N3	02-Sep-2020	1038.11	1043.11	1044.01	1043.11	1044.01	1044.01	1043.83	50	0.52	2	50	100.00
L&TINFRA	N4	02-Sep-2020	2004.00	2004.00	2004.00	2000.01	2003.00	2003.00	2001.54	350	7.01	14	350	100.00
L&TINFRA	N5	02-Sep-2020	1037.10	1064.50	1064.50	1026.50	1026.50	1026.50	1064.31	2010	21.39	3	2010	100.00
L&TINFRA	N6	02-Sep-2020	2111.00	2108.00	2109.00	2108.00	2108.00	2108.00	2108.50	50	1.05	5	50	100.00
LAGNAM	SM	02-Sep-2020	8.75	8.35	8.35	8.35	8.35	8.35	8.35	3000	0.25	1	3000	100.00
LAKPRE	BZ	02-Sep-2020	4.85	4.85	4.85	4.65	4.65	4.65	4.73	615	0.03	6	-	-
LAKSHVILAS	EQ	02-Sep-2020	19.55	19.65	19.85	19.10	19.60	19.50	19.49	361121	70.40	1282	215985	59.81
LALPATHLAB	EQ	02-Sep-2020	1796.50	1810.90	1869.95	1805.25	1867.00	1861.20	1855.04	64719	1200.56	5836	29673	45.85
LAMBODHARA	EQ	02-Sep-2020	30.00	30.80	30.80	29.50	30.15	30.20	30.15	4652	1.40	82	3305	71.04
LAOPALA	EQ	02-Sep-2020	201.70	201.00	215.00	201.00	210.90	211.00	211.88	184173	390.22	5914	73103	39.69
LASA	EQ	02-Sep-2020	63.35	60.70	66.50	60.20	63.50	64.35	64.41	213219	137.34	2096	119939	56.25
LATTEYS	SM	02-Sep-2020	44.00	46.00	46.00	46.00	46.00	46.00	46.00	2000	0.92	1	2000	100.00
LAURUSLABS	EQ	02-Sep-2020	1122.90	1134.70	1170.00	1115.00	1157.00	1160.20	1151.96	691624	7967.24	33823	310565	44.90
LAXMIMACH	EQ	02-Sep-2020	3406.60	3428.90	3428.90	3301.00	3334.00	3342.65	3348.00	2915	97.59	794	1619	55.54
LEMONTREE	EQ	02-Sep-2020	28.00	28.50	28.70	27.65	28.00	28.00	27.97	1028913	287.84	2959	719290	69.91
LEXUS	SM	02-Sep-2020	11.00	11.55	11.55	11.55	11.55	11.55	11.55	6000	0.69	6	6000	100.00
LFIC	EQ	02-Sep-2020	51.00	53.55	53.55	51.05	53.00	53.00	52.75	604	0.32	12	524	86.75
LGBBROSLTD	EQ	02-Sep-2020	249.65	254.90	257.45	249.05	255.00	256.05	254.88	18601	47.41	922	11436	61.48
LGBFORGE	EQ	02-Sep-2020	2.55	2.65	2.65	2.50	2.55	2.60	2.58	16542	0.43	52	12665	76.56
LIBAS	EQ	02-Sep-2020	36.35	35.70	37.40	31.10	35.75	36.00	35.23	43128	15.20	348	20572	47.70
LIBERTSHOE	EQ	02-Sep-2020	146.20	146.05	152.60	144.80	151.50	151.10	149.57	158483	237.04	3422	49726	31.38
LICHSGFIN	EQ	02-Sep-2020	303.30	302.00	306.25	298.45	304.00	302.95	302.05	2159346	6522.21	28908	483877	22.41
LICNETFGSC	EQ	02-Sep-2020	21.23	21.58	21.58	21.22	21.35	21.35	21.24	7572	1.61	41	7420	97.99
LICNETFN50	EQ	02-Sep-2020	120.72	120.01	120.01	115.00	115.00	116.68	117.07	2112	2.47	98	1191	56.39
LICNETFSEN	EQ	02-Sep-2020	411.00	396.00	420.00	396.00	419.99	419.99	416.31	517	2.15	26	463	89.56
LICNFNHGP	EQ	02-Sep-2020	121.85	120.01	122.48	117.10	117.10	117.87	119.17	286	0.34	25	180	62.94
LINCOLN	EQ	02-Sep-2020	224.10	224.10	227.70	220.60	226.00	224.60	224.82	106733	239.96	3056	44113	41.33
LINCPEN	EQ	02-Sep-2020	170.15	170.00	176.00	164.15	167.00	167.45	171.29	1922	3.29	112	1587	82.57
LINDEINDIA	EQ	02-Sep-2020	718.00	710.00	736.00	705.00	721.00	720.10	721.01	65218	470.23	2268	52542	80.56
LIQUIDBEES	EQ	02-Sep-2020	999.99	1002.99	1002.99	999.50	1000.01	999.99	1000.00	441493	4414.91	2420	396974	89.92
LIQUIDETF	EQ	02-Sep-2020	999.99	999.95	1000.01	999.95	999.99	999.99	1000.00	5928	59.28	111	3638	61.37
LOKESHMACH	EQ	02-Sep-2020	22.30	22.15	24.20	22.05	22.50	22.40	22.69	22248	5.05	146	12800	57.53
LOTUSEYE	EQ	02-Sep-2020	29.80	30.85	32.15	29.05	29.50	29.80	30.48	11341	3.46	214	7845	69.17
LOVABLE	EQ	02-Sep-2020	60.25	60.75	63.70	60.40	61.70	61.45	61.74	39674	24.50	915	14824	37.36
LPDC	EQ	02-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	23374	0.40	29	23374	100.00
LSIL	EQ	02-Sep-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	542285	4.19	347	516247	95.20
LT	EQ	02-Sep-2020	955.20	956.45	959.80	948.00	958.00	955.55	953.18	2107726	20090.40	63197	662772	31.44
LTI	EQ	02-Sep-2020	2471.65	2500.00	2530.00	2440.00	2499.65	2479.20	2482.00	153680	3814.34	35982	74066	48.19
LTMFEOFR	MF	02-Sep-2020	9.23	10.00	10.00	10.00	10.00	10.00	10.00	100	0.01	1	100	100.00
LTTS	EQ	02-Sep-2020	1534.50	1549.15	1563.70	1515.15	1530.05	1528.90	1531.18	133326	2041.46	7284	105953	79.47
LUMAXIND	EQ	02-Sep-2020	1462.60	1470.00	1524.80	1439.35	1508.00	1504.60	1495.01	2312	34.56	591	1227	53.07
LUMAXTECH	EQ	02-Sep-2020	96.65	99.20	99.50	95.00	97.20	97.90	97.24	19732	19.19	522	10867	55.07
LUPIN	EQ	02-Sep-2020	949.90	950.35	970.00	940.35	966.00	962.00	953.57	3758082	35836.11	56501	641131	17.06
LUXIND	EQ	02-Sep-2020	1317.90	1327.50	1397.35	1304.50	1371.25	1379.10	1344.49	111385	1497.55	4789	16391	14.72
LYKALABS	EQ	02-Sep-2020	19.50	20.35	20.35	19.00	19.45	19.60	19.78	7371	1.46	94	5658	76.76
LYPSAGEMS	EQ	02-Sep-2020	3.30	3.35	3.40	3.15	3.30	3.20	3.27	18043	0.59	54	14446	80.06
M&M	EQ	02-Sep-2020	607.55	608.00	645.90	602.05	644.05	642.75	626.54	7887162	49416.15	117533	1848274	23.43
M&MFIN	EQ	02-Sep-2020	134.10	135.00	138.30	133.55	137.60	137.45	136.31	7255125	9889.38	34201	2060348	28.40
M100	EQ	02-Sep-2020	17.53	17.53	18.30	17.51	17.78	17.69	17.61	24795	4.37	268	13071	52.72
M50	EQ	02-Sep-2020	112.84	113.09	113.59	112.23	113.59	113.59	113.09	54	0.06	9	52	96.30
MAANALU	EQ	02-Sep-2020	69.75	70.55	70.55	68.85	70.00	69.90	69.92	6253	4.37	137	3074	49.16
MACPOWER	EQ	02-Sep-2020	79.65	83.55	83.55	76.10	81.00	79.65	79.73	5302	4.23	53	4857	91.61
MADHAV	EQ	02-Sep-2020	24.05	24.85	25.95	23.15	23.75	24.90	24.45	1371	0.34	15	1325	96.64
MADHUCON	EQ	02-Sep-2020	3.35	3.50	3.50	3.20	3.20	3.20	3.21	13616	0.44	43	10567	77.61
MADRASFERT	EQ	02-Sep-2020	18.00	18.15	18.75	18.00	18.50	18.50	18.29	53571	9.80	258	27371	51.09
MAGADSUGAR	EQ	02-Sep-2020	122.75	122.60	126.00	117.20	120.25	121.60	121.79	9331	11.36	390	4374	46.88
MAGMA	EQ	02-Sep-2020	36.25	36.40	37.35	35.30	35.90	35.60	36.33	980304	356.14	2091	739682	75.45
MAGNUM	EQ	02-Sep-2020	4.90	5.10	5.10	4.75	5.10	5.05	5.10	10102	0.52	22	10067	99.65
MAHABANK	EQ	02-Sep-2020	13.35	13.65	13.70	13.10	13.45	13.40	13.37	1291450	172.63	3189	726623	56.26
MAHAPEXLTD	BE	02-Sep-2020	56.65	59.45	59.45	59.45	59.45	59.45	59.45	816	0.49	16	-	-
MAHASTEEL	EQ	02-Sep-2020	114.20	114.00	114.00	104.20	112.00	111.65	110.76	3483	3.86	173	2040	58.57
MAHEPC	EQ	02-Sep-2020	165.05	166.80	176.90	165.50	169.90	168.75	172.00	340280	585.27	5817	88725	26.07
MAHESHWARI	EQ	02-Sep-2020	157.15	161.45	168.00	157.30	163.80	163.10	160.83	14457	23.25	211	5663	39.17
MAHINDCIE	EQ	02-Sep-2020	130.80	133.00	137.25	132.80	134.40	134.00	135.03	120400	162.58	1747	91567	76.05
MAHLIFE	EQ	02-Sep-2020	248.80	250.05	260.00	246.00	249.50	248.20	251.40	102121	256.73	5582	62606	61.31
MAHLOG	EQ	02-Sep-2020	361.00	367.00	373.95	354.70	356.60	356.95	365.39	46837	171.14	3435	20533	43.84
MAHSCOOTER	EQ	02-Sep-2020	3085.55	3050.00	3111.85	3040.00	3080.00	3081.50	3077.77	3908	120.28	575	2934	75.08
MAHSEAMLES	EQ	02-Sep-2020	227.85	229.30	235.00	226.20	229.90	229.55	230.28	32211	74.17	1043	13518	41.97
MAITHANALL	EQ	02-Sep-2020	549.75	552.50	554.75	530.10	532.90	532.70	540.67	43903	237.37	3232	24625	56.09
MAJESCO	EQ	02-Sep-2020	747.90	745.00	785.25	745.00	779.50	779.40	777.85	134369	1045.19	7698	73513	54.71
MALUPAPER	EQ	02-Sep-2020	27.25	27.40	28.30	27.40	27.45	27.60	27.67	11480	3.18	95	3655	31.84
MAN50ETF	EQ	02-Sep-2020	116.80	117.30	117.30	116.80	117.30	117.30	117.03	448	0.52	11	448	100.00
MANAKALUCO	EQ	02-Sep-2020	8.50	8.50	8.80	8.50	8.80	8.70	8.63	9448	0.82	26	9448	100.00
MANAKCOAT	EQ	02-Sep-2020	4.10	4.00	4.20	4.00	4.00	4.00	4.00	4160	0.17	8	4160	100.00
MANAKSIA	EQ	02-Sep-2020	39.50	39.90	42.50	39.05	41.60	41.80	41.15	28526	11.74	380	16221	56.86
MANAKSTEEL	EQ	02-Sep-2020	9.05	9.45	9.65	9.05	9.65	9.60	9.56	16572	1.58	81	14902	89.92
MANALIPETC	EQ	02-Sep-2020	24.00	26.10	26.30	24.40	24.80	24.75	25.09	565141	141.78	2836	248771	44.02
MANAPPURAM	EQ	02-Sep-2020	153.20	153.15	154.00	149.90	153.50	153.35	151.85	4653903	7067.08	26136	1163169	24.99
MANGALAM	EQ	02-Sep-2020	139.55	132.60	132.60	132.60	132.60	132.60	132.60	17867	23.69	194	17867	100.00
MANGCHEFER	EQ	02-Sep-2020	32.15	32.30	33.45	32.30	33.10	32.95	32.99	142668	47.06	823	62784	44.01
MANGLMCEM	EQ	02-Sep-2020	196.85	197.90	203.80	197.10	200.35	202.15	200.15	30038	60.12	656	19123	63.66
MANGTIMBER	EQ	02-Sep-2020	8.10	8.10	8.10	7.80	7.80	7.80	7.83	1238	0.10	15	1123	90.71
MANINDS	EQ	02-Sep-2020	54.90	54.40	61.00	54.25	59.50	59.60	58.39	261015	152.41	1933	106900	40.96
MANINFRA	EQ	02-Sep-2020	25.35	25.50	26.55	25.45	26.30	26.15	26.06	206057	53.70	1203	96592	46.88
MANUGRAPH	EQ	02-Sep-2020	9.85	10.30	10.30	9.60	10.15	10.15	10.12	1194	0.12	13	950	79.56
MANXT50	EQ	02-Sep-2020	271.20	275.15	275.20	272.60	273.80	273.80	274.00	84	0.23	8	67	79.76
MARALOVER	EQ	02-Sep-2020	12.65	12.50	12.90	12.25	12.75	12.75	12.52	7112	0.89	80	5686	79.95
MARATHON	EQ	02-Sep-2020	58.35	58.35	60.85	56.50	59.50	58.85	58.45	10368	6.06	180	5464	52.70
MARICO	EQ	02-Sep-2020	373.50	373.50	381.90	371.00	379.45	378.90	376.27	2891083	10878.35	29074	1031610	35.68
MARINE	SM	02-Sep-2020	116.20	125.00	139.40	120.50	139.40	139.25	127.48	268000	341.65	77	186000	69.40
MARKSANS	EQ	02-Sep-2020	46.40	47.50	48.40	47.00	47.45	47.55	47.65	1800692	858.08	6933	927888	51.53
MARSHALL	SM	02-Sep-2020	8.55	8.55	8.55	8.55	8.55	8.55	8.55	3000	0.26	1	3000	100.00
MARUTI	EQ	02-Sep-2020	6905.65	6905.50	6980.00	6852.40	6931.05	6920.75	6913.90	776393	53679.01	66495	157689	20.31
MASFIN	EQ	02-Sep-2020	838.65	862.95	862.95	827.05	838.00	842.50	841.17	13888	116.82	1447	6948	50.03
MASTEK	EQ	02-Sep-2020	692.70	698.35	735.50	698.35	714.00	717.50	721.54	187176	1350.54	7253	70867	37.86
MATRIMONY	EQ	02-Sep-2020	542.90	549.95	573.70	546.00	568.00	568.80	565.81	12895	72.96	633	10396	80.62
MAWANASUG	EQ	02-Sep-2020	30.20	30.20	30.85	29.20	29.50	29.75	29.79	64270	19.15	404	36485	56.77
MAXHEALTH	BE	02-Sep-2020	105.70	101.10	110.00	101.10	106.50	106.45	105.57	181679	191.79	1730	-	-
MAXIND	BE	02-Sep-2020	68.60	65.20	65.20	65.20	65.20	65.20	65.20	8002	5.22	92	-	-
MAXVIL	EQ	02-Sep-2020	38.15	38.35	42.60	38.30	39.70	39.20	40.26	151129	60.85	1429	63221	41.83
MAYURUNIQ	EQ	02-Sep-2020	270.35	276.90	283.45	270.00	282.90	281.50	276.49	89358	247.07	2716	47870	53.57
MAZDA	EQ	02-Sep-2020	380.70	378.50	387.15	376.25	385.00	382.00	380.36	4109	15.63	231	2683	65.30
MBAPL	BE	02-Sep-2020	65.50	66.00	66.95	62.30	66.90	66.90	66.73	5695	3.80	27	-	-
MBECL	BE	02-Sep-2020	7.05	6.90	7.10	6.70	6.70	6.70	6.76	33126	2.24	62	-	-
MBLINFRA	EQ	02-Sep-2020	8.60	8.20	8.35	8.20	8.20	8.25	8.21	60898	5.00	133	50103	82.27
MCDHOLDING	EQ	02-Sep-2020	23.65	24.35	24.40	23.25	23.75	23.75	23.64	18473	4.37	156	13179	71.34
MCDOWELL-N	EQ	02-Sep-2020	561.95	561.40	575.50	559.05	571.00	568.55	568.88	2636640	14999.23	65148	1000986	37.96
MCL	EQ	02-Sep-2020	76.45	76.45	76.45	72.15	75.35	75.40	75.45	1334	1.01	20	1307	97.98
MCLEODRUSS	BE	02-Sep-2020	22.10	21.00	21.00	21.00	21.00	21.00	21.00	44467	9.34	188	-	-
MCX	EQ	02-Sep-2020	1550.75	1552.30	1590.00	1535.00	1555.00	1554.00	1553.78	616113	9573.06	21225	344672	55.94
MDL	SM	02-Sep-2020	18.25	19.00	19.15	18.95	19.15	19.15	18.97	58000	11.01	9	56000	96.55
MEGASOFT	BE	02-Sep-2020	9.05	9.20	9.40	9.05	9.10	9.10	9.20	16331	1.50	56	-	-
MEGH	EQ	02-Sep-2020	68.20	68.55	71.60	68.05	71.60	71.35	70.49	1084242	764.31	6690	356057	32.84
MELSTAR	BZ	02-Sep-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	801	0.02	5	-	-
MENONBE	EQ	02-Sep-2020	42.05	42.05	44.00	41.85	43.90	43.65	42.99	17562	7.55	306	13055	74.34
MEP	EQ	02-Sep-2020	17.40	17.20	17.90	17.20	17.60	17.65	17.63	23859	4.21	175	16285	68.26
MERCATOR	EQ	02-Sep-2020	1.00	1.00	1.00	0.95	1.00	0.95	0.98	434618	4.25	243	395708	91.05
METALFORGE	BE	02-Sep-2020	6.00	5.90	6.00	5.70	5.70	5.70	5.70	7078	0.40	25	-	-
METKORE	BZ	02-Sep-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.63	20576	0.13	12	-	-
METROPOLIS	EQ	02-Sep-2020	1813.95	1813.95	1824.00	1742.45	1774.00	1769.70	1776.27	190351	3381.15	21803	116420	61.16
MFSL	EQ	02-Sep-2020	603.25	609.00	614.00	586.60	594.90	594.85	600.45	1666821	10008.43	35948	280667	16.84
MGEL	SM	02-Sep-2020	42.15	43.00	43.00	43.00	43.00	43.00	43.00	3000	1.29	1	3000	100.00
MGL	EQ	02-Sep-2020	905.85	919.00	929.90	906.40	918.75	913.55	919.64	1427130	13124.43	39344	285706	20.02
MHHL	SM	02-Sep-2020	18.00	17.10	17.10	17.10	17.10	17.10	17.10	3000	0.51	1	3000	100.00
MHRIL	EQ	02-Sep-2020	181.45	182.00	183.95	179.10	183.00	183.15	182.33	21431	39.07	819	13755	64.18
MIC	BE	02-Sep-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.55	60052	0.33	56	-	-
MIDHANI	EQ	02-Sep-2020	206.70	207.00	215.00	207.00	212.50	211.70	211.17	758822	1602.43	10630	151264	19.93
MILTON	SM	02-Sep-2020	10.40	10.55	10.70	10.55	10.70	10.60	10.63	8800	0.94	2	8800	100.00
MINDA-RE	BE	02-Sep-2020	59.30	63.00	67.60	56.00	64.95	62.70	62.41	151588	94.60	2858	-	-
MINDACORP	EQ	02-Sep-2020	74.80	75.30	76.70	74.10	76.50	75.95	75.27	406120	305.67	4295	148748	36.63
MINDAIND	EQ	02-Sep-2020	328.60	336.25	338.00	285.90	330.00	327.15	327.63	164443	538.76	4624	122453	74.47
MINDSPACE	RR	02-Sep-2020	314.67	314.90	315.05	313.00	313.00	314.20	314.29	87000	273.43	312	78400	90.11
MINDTECK	BE	02-Sep-2020	34.10	34.10	35.80	33.65	33.70	35.05	34.90	12150	4.24	85	-	-
MINDTREE	EQ	02-Sep-2020	1141.30	1152.20	1202.55	1145.00	1200.00	1194.15	1183.82	988300	11699.74	38834	160701	16.26
MIRCELECTR	EQ	02-Sep-2020	8.35	8.30	8.75	8.00	8.75	8.75	8.66	114170	9.89	247	78881	69.09
MIRZAINT	EQ	02-Sep-2020	52.05	52.65	54.60	52.00	53.85	53.95	53.52	179877	96.27	1797	80236	44.61
MITTAL	EQ	02-Sep-2020	35.40	35.70	37.15	33.65	33.95	33.75	34.65	75708	26.23	684	62066	81.98
MMFL	EQ	02-Sep-2020	273.80	270.80	272.00	257.40	270.00	269.25	269.27	5569	15.00	282	3943	70.80
MMP	EQ	02-Sep-2020	82.05	85.95	86.15	84.00	86.15	86.00	85.34	2971	2.54	53	1963	66.07
MMTC	EQ	02-Sep-2020	18.55	18.60	19.05	18.55	18.75	18.70	18.72	415460	77.78	1017	159847	38.47
MODIRUBBER	BE	02-Sep-2020	33.40	31.75	33.00	31.75	33.00	32.80	32.07	1112	0.36	12	-	-
MOHOTAIND	EQ	02-Sep-2020	9.60	9.15	10.05	9.15	10.05	9.85	9.74	3827	0.37	136	2048	53.51
MOIL	EQ	02-Sep-2020	153.30	155.75	155.75	151.30	152.00	152.10	153.01	187276	286.56	4274	89590	47.84
MOLDTECH	EQ	02-Sep-2020	39.90	39.90	42.50	39.90	41.55	41.70	41.20	12748	5.25	323	6592	51.71
MOLDTKPAC	EQ	02-Sep-2020	288.30	288.30	296.75	288.00	294.10	294.85	292.93	26144	76.58	1509	14287	54.65
MONTECARLO	EQ	02-Sep-2020	173.35	177.50	179.00	173.50	179.00	177.35	175.94	8835	15.54	470	5552	62.84
MORARJEE	EQ	02-Sep-2020	10.85	10.80	11.10	10.35	10.35	10.35	10.55	6523	0.69	20	5668	86.89
MOREPENLAB	EQ	02-Sep-2020	27.20	27.45	27.75	26.90	27.10	27.10	27.29	1278834	348.94	5127	612806	47.92
MOTHERSUMI	EQ	02-Sep-2020	113.45	113.45	116.50	111.00	115.95	115.50	113.75	12615582	14350.82	56605	2476954	19.63
MOTILALOFS	EQ	02-Sep-2020	672.40	679.00	697.00	665.65	670.00	670.55	681.22	156759	1067.88	10806	96802	61.75
MOTOGENFIN	EQ	02-Sep-2020	17.75	18.00	18.35	16.95	17.90	17.85	17.66	6324	1.12	82	3671	58.05
MPHASIS	EQ	02-Sep-2020	1127.75	1136.95	1154.05	1125.00	1146.00	1144.85	1135.17	268509	3048.04	15040	184869	68.85
MPSLTD	EQ	02-Sep-2020	382.90	373.55	400.00	373.55	387.00	385.60	386.54	7330	28.33	465	5146	70.20
MPTODAY	SM	02-Sep-2020	14.35	14.35	14.35	14.35	14.35	14.35	14.35	2000	0.29	1	2000	100.00
MRF	EQ	02-Sep-2020	58345.30	58410.00	59099.85	58000.00	58741.15	58586.75	58457.90	12907	7545.16	5562	4646	36.00
MRO-TEK	EQ	02-Sep-2020	27.50	26.20	27.90	26.20	27.90	27.85	27.50	2029	0.56	16	1788	88.12
MRPL	EQ	02-Sep-2020	31.50	31.40	31.90	31.30	31.85	31.80	31.66	560985	177.62	2293	269139	47.98
MSPL	EQ	02-Sep-2020	7.45	7.45	7.50	7.15	7.50	7.50	7.46	256	0.02	8	256	100.00
MSTCLTD	EQ	02-Sep-2020	138.75	141.40	144.45	140.35	142.00	141.90	142.60	235551	335.89	3283	48896	20.76
MTEDUCARE	EQ	02-Sep-2020	12.75	13.25	13.25	12.30	12.75	12.85	12.75	37693	4.81	201	25853	68.59
MTNL	EQ	02-Sep-2020	9.15	9.25	10.05	9.05	9.60	9.65	9.64	3116250	300.34	20203	1529329	49.08
MUKANDENGG	EQ	02-Sep-2020	8.40	8.80	8.80	8.25	8.80	8.80	8.75	5181	0.45	11	4681	90.35
MUKANDLTD	EQ	02-Sep-2020	26.40	27.70	27.70	27.70	27.70	27.70	27.70	5334	1.48	30	5334	100.00
MUKTAARTS	EQ	02-Sep-2020	27.05	27.05	27.05	25.70	26.20	26.25	26.06	9928	2.59	127	7148	72.00
MUNJALAU	EQ	02-Sep-2020	55.30	55.20	58.60	55.20	58.60	57.90	57.01	259479	147.93	2611	121842	46.96
MUNJALSHOW	EQ	02-Sep-2020	138.30	138.60	141.80	136.00	138.40	137.65	139.07	33741	46.92	1018	19928	59.06
MURUDCERA	EQ	02-Sep-2020	16.00	16.70	16.70	15.65	16.10	16.15	16.22	15308	2.48	116	11764	76.85
MUTHOOTCAP	EQ	02-Sep-2020	463.45	463.80	472.80	415.00	449.90	447.35	447.48	57972	259.42	2974	28234	48.70
MUTHOOTFIN	EQ	02-Sep-2020	1159.10	1164.90	1171.95	1128.00	1149.85	1147.40	1145.20	1377334	15773.18	62134	395152	28.69
N100	EQ	02-Sep-2020	875.75	888.00	893.95	881.00	891.00	890.59	891.65	76216	679.58	1183	69358	91.00
NABARD	N2	02-Sep-2020	1263.50	1263.10	1268.00	1263.10	1265.10	1265.18	1264.84	2441	30.87	24	2095	85.83
NACLIND	EQ	02-Sep-2020	42.85	42.85	44.80	42.85	43.80	43.85	43.86	95598	41.93	610	76285	79.80
NAGAFERT	EQ	02-Sep-2020	4.60	4.65	4.70	4.50	4.60	4.60	4.58	98685	4.52	180	80954	82.03
NAGREEKEXP	EQ	02-Sep-2020	14.10	14.10	14.45	14.10	14.45	14.35	14.29	2431	0.35	23	1646	67.71
NAHARCAP	EQ	02-Sep-2020	66.30	66.10	68.50	66.00	67.35	67.65	66.99	924	0.62	21	824	89.18
NAHARINDUS	EQ	02-Sep-2020	26.95	26.70	27.50	26.35	27.05	26.85	26.93	2172	0.58	41	1717	79.05
NAHARPOLY	EQ	02-Sep-2020	61.25	64.00	64.00	61.45	62.85	62.55	62.82	8607	5.41	198	6209	72.14
NAHARSPING	EQ	02-Sep-2020	37.75	37.55	38.60	37.15	38.60	38.10	37.77	3981	1.50	70	3340	83.90
NAM-INDIA	EQ	02-Sep-2020	271.50	272.00	283.40	268.05	281.30	280.75	274.55	1165983	3201.16	26507	597259	51.22
NANDANI	SM	02-Sep-2020	8.40	8.80	8.80	8.80	8.80	8.80	8.80	5000	0.44	1	5000	100.00
NATCOPHARM	EQ	02-Sep-2020	766.50	772.90	798.00	755.00	788.00	789.75	777.46	405897	3155.68	18978	181647	44.75
NATHBIOGEN	EQ	02-Sep-2020	292.20	290.00	312.85	290.00	307.00	309.65	305.06	63548	193.86	2462	19138	30.12
NATIONALUM	EQ	02-Sep-2020	37.20	37.20	37.60	36.50	37.60	37.35	37.01	6901647	2554.21	10190	1675340	24.27
NATNLSTEEL	EQ	02-Sep-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	7803	0.30	27	7801	99.97
NAUKRI	EQ	02-Sep-2020	3303.00	3323.00	3498.90	3308.40	3494.00	3473.75	3426.36	731658	25069.22	54975	155381	21.24
NAVINFLUOR	EQ	02-Sep-2020	1957.00	1979.90	2013.70	1963.00	2005.00	1990.70	1989.39	73617	1464.53	6919	43794	59.49
NAVKARCORP	EQ	02-Sep-2020	27.35	27.80	28.40	27.40	28.10	28.00	27.94	141395	39.50	900	62635	44.30
NAVNETEDUL	EQ	02-Sep-2020	76.35	76.30	77.85	76.00	77.70	77.25	76.99	38119	29.35	694	23915	62.74
NBCC	EQ	02-Sep-2020	26.70	26.65	27.05	26.30	27.05	26.85	26.72	3760611	1004.87	16473	1173546	31.21
NBIFIN	EQ	02-Sep-2020	1589.95	1600.00	1600.00	1590.00	1590.00	1590.00	1592.83	6	0.10	5	6	100.00
NBVENTURES	EQ	02-Sep-2020	62.45	62.95	63.70	61.40	62.00	61.65	62.23	286732	178.44	2016	181495	63.30
NCC	EQ	02-Sep-2020	33.70	34.00	34.90	33.45	34.75	34.55	34.21	8371418	2864.17	16318	1974559	23.59
NCLIND	EQ	02-Sep-2020	103.75	103.80	108.90	103.80	105.45	105.00	106.30	898583	955.23	8951	357265	39.76
NDGL	EQ	02-Sep-2020	638.95	640.05	670.00	592.00	592.00	628.95	630.23	122	0.77	21	41	33.61
NDL	BE	02-Sep-2020	22.05	22.00	22.25	21.55	21.85	21.95	22.00	8298	1.83	58	-	-
NDRAUTO	EQ	02-Sep-2020	186.45	177.15	183.95	177.15	177.15	177.15	177.87	9237	16.43	254	6741	72.98
NDTV	EQ	02-Sep-2020	34.10	34.20	35.80	34.10	35.60	35.50	35.20	6664	2.35	134	5513	82.73
NECCLTD	EQ	02-Sep-2020	9.30	9.00	9.75	9.00	9.65	9.40	9.37	29643	2.78	93	19014	64.14
NECLIFE	EQ	02-Sep-2020	21.35	21.65	22.10	20.65	21.80	21.75	21.64	214067	46.32	1092	98271	45.91
NELCAST	EQ	02-Sep-2020	54.05	53.70	56.50	53.70	55.60	55.45	54.83	77742	42.63	844	36264	46.65
NELCO	EQ	02-Sep-2020	203.70	203.70	208.55	202.45	207.40	207.25	207.06	31391	65.00	990	15495	49.36
NEOGEN	EQ	02-Sep-2020	668.10	670.00	701.00	660.05	687.05	685.60	686.17	31012	212.80	2831	13946	44.97
NESCO	EQ	02-Sep-2020	546.30	546.35	568.90	541.25	552.10	557.15	559.05	114994	642.87	5456	38234	33.25
NESTLEIND	EQ	02-Sep-2020	16196.90	16191.00	16260.00	15970.00	16000.00	15992.55	16068.96	106192	17063.95	23374	62834	59.17
NETF	EQ	02-Sep-2020	117.99	117.00	119.00	116.99	117.50	117.50	117.51	6962	8.18	14	6962	100.00
NETFCONSUM	EQ	02-Sep-2020	54.11	55.00	55.53	54.05	55.20	55.20	55.03	849	0.47	28	719	84.69
NETFDIVOPP	EQ	02-Sep-2020	28.75	28.75	29.00	28.75	28.75	28.75	28.91	44	0.01	11	31	70.45
NETFIT	EQ	02-Sep-2020	17.91	18.30	18.49	17.65	18.00	18.02	17.99	11121	2.00	91	7852	70.61
NETFLTGILT	EQ	02-Sep-2020	21.85	21.85	22.00	21.85	21.88	21.89	21.95	79246	17.40	62	65728	82.94
NETFMID150	EQ	02-Sep-2020	64.41	66.40	66.49	64.40	66.49	65.48	65.03	52851	34.37	337	34515	65.31
NETFNIF100	EQ	02-Sep-2020	122.99	123.00	123.33	116.66	120.00	121.54	119.68	128	0.15	18	63	49.22
NETFNV20	EQ	02-Sep-2020	59.79	60.60	60.60	58.12	59.80	59.80	59.37	728	0.43	49	548	75.27
NETWORK18	EQ	02-Sep-2020	37.20	37.00	38.35	35.85	37.65	37.60	36.90	2287569	844.12	6048	1236317	54.05
NEULANDLAB	EQ	02-Sep-2020	955.45	979.00	1024.00	958.05	1011.90	1011.15	1000.87	163852	1639.95	8605	70019	42.73
NEWGEN	EQ	02-Sep-2020	201.70	202.75	209.50	202.35	209.50	207.75	207.71	40773	84.69	1673	26954	66.11
NEXTMEDIA	BE	02-Sep-2020	5.85	5.60	6.00	5.60	5.60	5.60	5.74	3400	0.20	10	-	-
NFL	EQ	02-Sep-2020	35.65	35.65	36.40	35.30	36.15	36.05	35.73	462938	165.40	1812	180400	38.97
NH	EQ	02-Sep-2020	311.95	318.00	328.40	314.55	322.40	323.35	323.94	70867	229.56	5437	30548	43.11
NHAI	N1	02-Sep-2020	1126.93	1127.50	1134.50	1126.31	1134.50	1132.22	1131.50	12163	137.62	48	7713	63.41
NHAI	N2	02-Sep-2020	1283.00	1279.00	1283.00	1278.99	1279.60	1279.68	1279.71	1130	14.46	24	950	84.07
NHAI	N5	02-Sep-2020	1321.00	1327.00	1327.00	1327.00	1327.00	1327.00	1327.00	1	0.01	1	1	100.00
NHAI	N6	02-Sep-2020	1316.50	1316.50	1317.90	1315.21	1315.21	1315.22	1315.62	153	2.01	6	103	67.32
NHAI	N8	02-Sep-2020	1199.90	1199.90	1255.00	1199.90	1255.00	1246.82	1213.31	140	1.70	11	140	100.00
NHAI	NA	02-Sep-2020	1254.05	1255.00	1257.00	1254.40	1255.00	1255.36	1255.39	1197	15.03	10	1197	100.00
NHAI	NC	02-Sep-2020	1219.99	1156.31	1156.31	1156.31	1156.31	1156.31	1156.31	44	0.51	1	44	100.00
NHAI	NE	02-Sep-2020	1305.00	1309.99	1309.99	1309.99	1309.99	1309.99	1309.99	10	0.13	1	10	100.00
NHBTF2014	N6	02-Sep-2020	7353.50	7420.00	7420.00	7420.00	7420.00	7420.00	7420.00	10	0.74	1	10	100.00
NHBTF2023	N7	02-Sep-2020	8451.00	8991.00	8991.00	8991.00	8991.00	8991.00	8991.00	1	0.09	1	1	100.00
NHPC	EQ	02-Sep-2020	21.80	21.90	21.95	21.40	21.45	21.45	21.51	6737208	1448.95	12928	3939098	58.47
NHPC	N4	02-Sep-2020	1133.11	1175.00	1175.00	1174.98	1174.98	1174.98	1174.99	40	0.47	2	40	100.00
NIACL	EQ	02-Sep-2020	112.95	113.10	114.30	112.10	114.30	113.50	113.07	377494	426.83	5351	136673	36.21
NIBL	EQ	02-Sep-2020	6.40	6.10	6.35	6.10	6.10	6.10	6.21	3031	0.19	46	2881	95.05
NIFTYBEES	EQ	02-Sep-2020	122.15	125.00	125.00	121.56	122.87	122.75	122.24	1206221	1474.49	6760	526524	43.65
NIFTYEES	EQ	02-Sep-2020	14440.00	13800.00	14791.00	13800.00	14791.00	14791.00	14544.00	7	1.02	7	3	42.86
NIITLTD	EQ	02-Sep-2020	118.75	119.40	125.00	117.55	122.85	122.40	121.60	550136	668.95	7044	256230	46.58
NILAINFRA	EQ	02-Sep-2020	5.00	5.00	5.30	5.00	5.15	5.10	5.13	402614	20.67	499	133205	33.09
NILASPACES	EQ	02-Sep-2020	1.30	1.25	1.30	1.25	1.25	1.25	1.25	148175	1.85	98	147175	99.33
NILKAMAL	EQ	02-Sep-2020	1257.35	1263.65	1289.55	1263.65	1284.45	1276.30	1278.90	7262	92.87	1238	2918	40.18
NIPPOBATRY	EQ	02-Sep-2020	543.00	554.95	555.05	537.75	547.85	547.60	548.19	425	2.33	56	310	72.94
NITCO	EQ	02-Sep-2020	18.75	18.75	19.00	17.85	18.95	18.80	18.31	25625	4.69	233	17336	67.65
NITINFIRE	BZ	02-Sep-2020	0.65	0.65	0.70	0.60	0.70	0.70	0.65	24822	0.16	16	-	-
NITINSPIN	EQ	02-Sep-2020	38.95	39.85	39.85	38.95	39.75	39.60	39.28	15133	5.94	152	10751	71.04
NKIND	EQ	02-Sep-2020	21.30	21.30	21.30	20.25	20.25	20.25	20.75	136	0.03	7	136	100.00
NLCINDIA	EQ	02-Sep-2020	52.05	52.55	53.10	52.00	52.70	52.85	52.59	275710	145.01	3665	117090	42.47
NMDC	EQ	02-Sep-2020	96.50	98.60	99.25	96.00	98.55	98.30	97.49	10059322	9806.55	52461	2176985	21.64
NOCIL	EQ	02-Sep-2020	127.45	128.70	130.50	126.40	130.50	129.55	128.60	1155151	1485.56	9358	275444	23.84
NOIDATOLL	EQ	02-Sep-2020	3.30	3.30	3.40	3.20	3.30	3.30	3.28	37427	1.23	59	28028	74.89
NORBTEAEXP	BE	02-Sep-2020	14.75	14.05	14.05	14.05	14.05	14.05	14.05	2404	0.34	39	-	-
NPBET	EQ	02-Sep-2020	125.31	125.31	128.89	124.13	128.74	128.74	125.11	129	0.16	9	70	54.26
NRAIL	EQ	02-Sep-2020	209.25	210.25	212.00	205.05	209.70	207.40	208.07	6837	14.23	444	4222	61.75
NRBBEARING	EQ	02-Sep-2020	84.75	84.75	88.00	84.75	87.35	87.50	86.52	183224	158.53	2133	75783	41.36
NSIL	EQ	02-Sep-2020	752.25	763.75	763.75	741.55	761.10	754.15	750.61	65	0.49	30	47	72.31
NTL	EQ	02-Sep-2020	0.85	0.85	0.85	0.80	0.80	0.85	0.84	42296	0.36	20	35094	82.97
NTPC	EQ	02-Sep-2020	99.80	99.80	100.50	98.30	99.25	98.95	99.19	20904848	20735.04	49357	4234059	20.25
NTPC	N3	02-Sep-2020	1465.00	1400.01	1400.01	1400.01	1400.01	1400.01	1400.01	2	0.03	1	2	100.00
NTPC	N4	02-Sep-2020	1196.31	1196.30	1196.30	1172.00	1172.00	1172.00	1179.66	73	0.86	2	73	100.00
NTPC	N5	02-Sep-2020	1329.00	1312.00	1312.00	1312.00	1312.00	1312.00	1312.00	50	0.66	1	50	100.00
NTPC	N7	02-Sep-2020	14.05	14.01	14.17	14.01	14.10	14.12	14.09	30353	4.28	66	27478	90.53
NTPC	ND	02-Sep-2020	1360.00	1342.21	1342.21	1342.21	1342.21	1342.21	1342.21	16	0.21	1	16	100.00
NUCLEUS	EQ	02-Sep-2020	510.75	517.00	522.00	505.00	516.00	512.25	512.09	116075	594.41	4825	54453	46.91
NXTDIGITAL	EQ	02-Sep-2020	674.75	689.95	699.00	657.10	698.00	692.30	686.29	6078	41.71	301	5371	88.37
OAL	EQ	02-Sep-2020	306.35	316.90	321.00	301.00	321.00	314.80	311.27	10009	31.15	688	5160	51.55
OBEROIRLTY	EQ	02-Sep-2020	383.80	384.00	391.90	374.30	384.15	385.85	382.18	222876	851.80	8898	85764	38.48
OCCL	EQ	02-Sep-2020	794.80	821.70	821.70	794.80	797.00	796.85	798.36	7871	62.84	1075	5416	68.81
OFSS	EQ	02-Sep-2020	2971.75	2980.00	3023.15	2950.10	2960.00	2959.90	2983.20	29518	880.58	6151	17919	60.71
OIL	EQ	02-Sep-2020	94.05	94.65	97.20	94.00	96.55	96.75	95.59	640159	611.93	5948	337438	52.71
OILCOUNTUB	EQ	02-Sep-2020	4.10	4.30	4.30	4.00	4.30	4.30	4.21	24130	1.02	59	23943	99.23
OISL	EQ	02-Sep-2020	3.60	3.75	3.75	3.75	3.75	3.75	3.75	11674	0.44	24	11674	100.00
OLECTRA	EQ	02-Sep-2020	67.75	67.80	69.40	67.50	68.75	68.15	68.36	24207	16.55	393	19279	79.64
OMAXAUTO	EQ	02-Sep-2020	44.40	44.00	47.00	43.75	45.90	46.10	45.66	24872	11.36	1130	10884	43.76
OMAXE	EQ	02-Sep-2020	70.55	70.30	72.00	70.10	70.60	70.95	70.50	47573	33.54	317	41444	87.12
OMKARCHEM	EQ	02-Sep-2020	7.90	7.80	8.25	7.55	7.55	7.55	7.78	61161	4.76	112	48960	80.05
OMMETALS	EQ	02-Sep-2020	16.25	16.50	16.50	15.45	15.85	15.90	15.90	44876	7.14	165	30807	68.65
ONELIFECAP	EQ	02-Sep-2020	6.55	6.50	6.85	6.25	6.25	6.30	6.39	1725	0.11	17	1503	87.13
ONEPOINT	EQ	02-Sep-2020	12.75	13.60	13.60	12.80	12.80	12.80	13.00	2691	0.35	26	2642	98.18
ONGC	EQ	02-Sep-2020	79.35	81.15	81.75	79.50	80.55	80.30	80.38	31155170	25043.73	109285	4776131	15.33
ONMOBILE	EQ	02-Sep-2020	35.50	35.10	37.25	35.10	35.85	35.85	36.22	82322	29.82	703	48360	58.74
ONWARDTEC	EQ	02-Sep-2020	58.45	61.00	61.00	58.60	59.65	58.85	59.37	6079	3.61	239	2908	47.84
OPTIEMUS	EQ	02-Sep-2020	52.40	49.80	49.80	49.80	49.80	49.80	49.80	27284	13.59	103	27282	99.99
OPTOCIRCUI	EQ	02-Sep-2020	6.55	6.35	6.85	6.35	6.85	6.85	6.76	442601	29.94	570	304366	68.77
ORBTEXP	EQ	02-Sep-2020	69.95	70.00	70.00	67.20	68.25	67.95	68.22	17136	11.69	372	9077	52.97
ORICONENT	EQ	02-Sep-2020	20.35	20.85	22.20	20.25	21.90	21.80	21.59	198008	42.74	1267	101971	51.50
ORIENTABRA	EQ	02-Sep-2020	19.40	19.70	19.75	19.00	19.35	19.35	19.50	23227	4.53	177	14508	62.46
ORIENTALTL	EQ	02-Sep-2020	9.85	9.85	10.20	9.65	10.15	10.05	9.93	8368	0.83	82	4824	57.65
ORIENTBELL	EQ	02-Sep-2020	97.95	102.00	102.00	98.05	99.00	99.05	99.23	18215	18.08	424	12865	70.63
ORIENTCEM	EQ	02-Sep-2020	65.35	65.00	65.20	64.60	65.00	64.95	64.97	123824	80.45	1084	98459	79.52
ORIENTELEC	EQ	02-Sep-2020	200.85	200.85	206.40	196.55	199.20	198.55	200.63	756395	1517.54	7125	573782	75.86
ORIENTHOT	EQ	02-Sep-2020	21.90	22.45	22.45	21.25	21.75	21.70	21.72	20757	4.51	223	11847	57.07
ORIENTLTD	EQ	02-Sep-2020	85.00	85.00	88.40	85.00	88.40	88.15	87.14	413	0.36	5	413	100.00
ORIENTPPR	EQ	02-Sep-2020	18.15	18.40	18.50	17.70	18.10	18.05	18.03	291201	52.49	1363	167400	57.49
ORIENTREF	EQ	02-Sep-2020	195.10	198.45	207.50	193.05	204.00	203.30	198.51	28475	56.53	1098	16170	56.79
ORISSAMINE	EQ	02-Sep-2020	2337.45	2364.00	2459.05	2341.25	2375.00	2384.45	2404.47	16473	396.09	2855	6330	38.43
ORTEL	BZ	02-Sep-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.24	750	0.01	3	-	-
ORTINLABSS	EQ	02-Sep-2020	19.85	19.10	20.75	19.00	20.75	20.70	19.53	36475	7.12	372	25019	68.59
OSWALAGRO	EQ	02-Sep-2020	8.15	8.15	8.40	8.05	8.35	8.20	8.23	35440	2.92	207	22674	63.98
PAGEIND	EQ	02-Sep-2020	19166.75	19250.00	20100.00	19205.05	19770.00	19689.80	19757.44	70851	13998.34	18857	11360	16.03
PAISALO	EQ	02-Sep-2020	442.20	452.00	452.00	429.85	439.00	431.20	432.96	1490	6.45	105	1153	77.38
PALASHSECU	EQ	02-Sep-2020	29.65	28.40	30.50	28.35	30.50	30.50	30.06	2376	0.71	50	1810	76.18
PALREDTEC	EQ	02-Sep-2020	22.50	21.50	23.00	21.50	22.85	21.65	22.55	3277	0.74	51	2880	87.89
PANACEABIO	EQ	02-Sep-2020	188.30	188.30	190.95	185.05	187.75	186.95	187.47	81606	152.99	1625	41961	51.42
PANACHE	EQ	02-Sep-2020	60.35	58.55	58.55	58.50	58.55	58.55	58.51	1498	0.88	5	1398	93.32
PANAMAPET	EQ	02-Sep-2020	52.15	54.60	55.00	52.20	53.15	52.95	53.22	44627	23.75	512	33509	75.09
PAPERPROD	EQ	02-Sep-2020	255.60	258.00	272.00	253.30	271.75	270.50	264.46	162117	428.73	4856	61383	37.86
PARABDRUGS	BZ	02-Sep-2020	2.90	2.85	2.90	2.80	2.80	2.80	2.82	5030	0.14	12	-	-
PARACABLES	EQ	02-Sep-2020	7.90	8.15	8.15	7.85	8.00	8.00	7.98	66544	5.31	266	49583	74.51
PARAGMILK	EQ	02-Sep-2020	104.60	105.15	113.80	105.15	110.25	109.95	109.44	1507069	1649.33	12593	536863	35.62
PARSVNATH	EQ	02-Sep-2020	3.15	3.00	3.15	3.00	3.10	3.05	3.04	26367	0.80	88	21616	81.98
PATELENG	EQ	02-Sep-2020	13.20	13.30	13.45	13.15	13.35	13.25	13.28	94533	12.55	398	71415	75.55
PATINTLOG	EQ	02-Sep-2020	25.45	26.00	26.40	24.80	25.60	25.45	25.47	36213	9.22	484	27190	75.08
PATSPINLTD	EQ	02-Sep-2020	6.25	6.45	6.55	6.00	6.55	6.50	6.42	10565	0.68	74	6614	62.60
PCJEWELLER	EQ	02-Sep-2020	16.05	16.20	16.25	15.90	16.20	16.15	16.07	688315	110.61	1720	350196	50.88
PDMJEPAPER	EQ	02-Sep-2020	14.40	14.50	14.80	14.15	14.40	14.45	14.39	48383	6.96	172	28715	59.35
PDSMFL	EQ	02-Sep-2020	280.90	277.00	287.30	276.25	284.70	279.40	278.59	414	1.15	24	174	42.03
PEARLPOLY	EQ	02-Sep-2020	17.20	17.90	18.05	17.75	17.90	17.90	17.88	3082	0.55	19	2010	65.22
PEL	EQ	02-Sep-2020	1355.90	1365.00	1377.40	1321.20	1358.00	1354.60	1344.73	1429113	19217.74	47358	125650	8.79
PENIND	EQ	02-Sep-2020	16.75	16.60	17.90	16.55	17.80	17.70	17.56	180822	31.75	632	128763	71.21
PENINLAND	EQ	02-Sep-2020	4.90	4.85	5.05	4.70	4.70	4.70	4.75	113808	5.41	191	84588	74.33
PENTAGOLD	SM	02-Sep-2020	20.10	20.50	20.50	20.50	20.50	20.50	20.50	6000	1.23	2	0	0.00
PERSISTENT	EQ	02-Sep-2020	961.85	968.00	1028.00	968.00	1017.30	1012.45	994.97	89205	887.56	8500	35625	39.94
PETRONET	EQ	02-Sep-2020	243.90	244.50	244.50	239.50	240.95	240.35	240.91	2676487	6448.03	25617	1338955	50.03
PFC	EQ	02-Sep-2020	97.35	97.85	97.85	94.20	96.45	96.75	95.62	6698075	6404.55	34305	1615724	24.12
PFC	N2	02-Sep-2020	1187.60	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1	0.01	1	1	100.00
PFC	N6	02-Sep-2020	1195.25	1247.20	1247.20	1190.80	1190.86	1190.86	1191.39	106	1.26	4	105	99.06
PFC	N8	02-Sep-2020	1451.48	1451.80	1455.00	1450.10	1455.00	1455.00	1454.51	39	0.57	7	39	100.00
PFIZER	EQ	02-Sep-2020	4649.20	4650.00	4696.00	4615.00	4657.00	4649.15	4656.74	16611	773.53	3321	6358	38.28
PFOCUS	EQ	02-Sep-2020	39.30	41.40	41.90	39.15	40.95	40.70	40.66	81229	33.03	473	59860	73.69
PFS	EQ	02-Sep-2020	17.95	18.00	18.55	17.70	18.40	18.40	18.21	790516	143.97	2156	405534	51.30
PGEL	EQ	02-Sep-2020	48.50	49.80	49.80	46.10	48.00	47.00	47.07	56767	26.72	413	41732	73.51
PGHH	EQ	02-Sep-2020	9999.10	9999.00	10180.00	9975.00	10100.00	10107.20	10006.65	71637	7168.47	2032	68719	95.93
PGHL	EQ	02-Sep-2020	4972.30	4995.45	5047.80	4899.65	4947.00	4950.20	4975.77	18790	934.95	3300	8685	46.22
PGIL	EQ	02-Sep-2020	144.75	151.95	151.95	144.05	145.35	146.80	147.14	1571	2.31	212	668	42.52
PHILIPCARB	EQ	02-Sep-2020	120.95	122.25	123.00	119.25	122.00	121.95	121.49	488649	593.64	5126	161667	33.08
PHOENIXLTD	EQ	02-Sep-2020	651.90	651.30	662.00	650.15	661.00	658.85	658.22	280308	1845.04	13757	193251	68.94
PIDILITIND	EQ	02-Sep-2020	1422.05	1428.25	1456.95	1408.15	1415.55	1413.65	1428.24	913596	13048.34	33921	340999	37.32
PIIND	EQ	02-Sep-2020	1860.05	1877.80	1930.00	1865.05	1912.80	1912.45	1914.14	353023	6757.35	43432	264778	75.00
PILANIINVS	EQ	02-Sep-2020	1595.95	1605.05	1609.00	1590.00	1601.55	1605.45	1603.22	1423	22.81	148	314	22.07
PILITA	EQ	02-Sep-2020	6.50	6.70	6.75	6.40	6.65	6.45	6.56	142580	9.36	156	78788	55.26
PIONDIST	EQ	02-Sep-2020	108.95	112.00	112.00	108.00	110.70	110.60	110.43	7022	7.75	346	2077	29.58
PIONEEREMB	EQ	02-Sep-2020	22.00	22.80	22.80	21.10	22.35	22.30	21.91	3778	0.83	98	2046	54.16
PITTIENG	EQ	02-Sep-2020	34.15	33.80	36.30	33.30	36.10	36.05	34.43	282079	97.11	1084	51782	18.36
PKTEA	BE	02-Sep-2020	129.35	129.35	135.40	123.00	130.00	130.00	125.81	492	0.62	20	-	-
PLASTIBLEN	EQ	02-Sep-2020	178.65	183.85	192.00	178.05	188.10	188.70	186.23	19355	36.04	656	12812	66.19
PNB	EQ	02-Sep-2020	34.70	35.00	35.15	34.15	34.95	34.80	34.53	29200842	10082.31	35118	3364785	11.52
PNBGILTS	EQ	02-Sep-2020	47.10	47.20	47.25	46.00	46.25	46.20	46.54	774570	360.49	2449	549853	70.99
PNBHOUSING	EQ	02-Sep-2020	279.25	280.10	288.00	278.25	286.00	284.45	281.41	648518	1824.99	11446	156755	24.17
PNC	EQ	02-Sep-2020	15.95	16.70	16.75	15.50	15.55	15.75	16.00	3106	0.50	37	2881	92.76
PNCINFRA	EQ	02-Sep-2020	172.30	174.00	174.75	169.10	170.85	170.55	171.75	154915	266.07	3469	90832	58.63
PODDARHOUS	EQ	02-Sep-2020	163.70	164.45	164.95	163.30	164.45	163.35	163.98	1317	2.16	40	1095	83.14
PODDARMENT	EQ	02-Sep-2020	181.60	184.00	187.45	180.35	183.40	183.65	182.95	8993	16.45	480	4817	53.56
POKARNA	EQ	02-Sep-2020	130.00	134.50	135.90	132.45	134.80	135.15	134.22	9813	13.17	277	6920	70.52
POLYCAB	EQ	02-Sep-2020	882.40	884.95	895.40	880.00	880.50	881.55	884.46	161036	1424.30	8544	71073	44.13
POLYMED	EQ	02-Sep-2020	400.90	402.95	438.00	398.00	435.00	434.45	427.11	326192	1393.19	11062	78113	23.95
POLYPLEX	EQ	02-Sep-2020	682.15	686.00	723.00	683.00	718.00	716.65	711.11	125054	889.27	5764	53990	43.17
PONNIERODE	EQ	02-Sep-2020	162.30	164.40	166.00	152.80	165.80	165.10	162.17	8221	13.33	466	4029	49.01
POWERGRID	EQ	02-Sep-2020	180.40	177.95	183.10	175.25	182.00	181.20	179.62	17414804	31279.65	138937	7572277	43.48
POWERINDIA	EQ	02-Sep-2020	907.15	909.10	934.40	898.00	905.20	905.90	906.19	89118	807.58	1859	75629	84.86
POWERMECH	EQ	02-Sep-2020	431.15	434.95	439.90	425.20	435.00	435.10	431.96	25646	110.78	2134	13675	53.32
PPAP	EQ	02-Sep-2020	218.15	220.00	225.05	201.00	215.50	215.05	214.53	38917	83.49	1172	20429	52.49
PPL	EQ	02-Sep-2020	78.15	78.50	79.80	75.55	76.20	77.00	77.23	24855	19.20	544	15313	61.61
PRABHAT	EQ	02-Sep-2020	66.30	66.35	67.00	65.00	65.95	65.40	65.91	12181	8.03	296	5368	44.07
PRAENG	EQ	02-Sep-2020	6.05	6.15	6.25	5.75	6.10	6.05	5.95	22225	1.32	60	17245	77.59
PRAJIND	EQ	02-Sep-2020	69.40	70.00	71.50	69.05	70.70	70.70	70.29	735671	517.12	4373	203949	27.72
PRAKASH	EQ	02-Sep-2020	45.40	45.50	46.85	45.50	46.80	46.55	46.13	221328	102.09	1293	148570	67.13
PRAKASHSTL	EQ	02-Sep-2020	0.80	0.75	0.80	0.75	0.75	0.75	0.76	257958	1.96	176	248519	96.34
PRAXIS	EQ	02-Sep-2020	33.70	35.35	35.35	35.35	35.35	35.35	35.35	8356	2.95	37	8356	100.00
PRECAM	EQ	02-Sep-2020	34.25	34.55	37.80	34.50	37.40	37.35	36.31	378134	137.29	2560	191856	50.74
PRECOT	BE	02-Sep-2020	27.55	28.00	28.90	26.60	28.90	28.90	28.78	5326	1.53	34	-	-
PRECWIRE	EQ	02-Sep-2020	123.55	127.65	131.15	125.00	128.60	128.25	128.08	9663	12.38	619	5529	57.22
PREMEXPLN	EQ	02-Sep-2020	128.45	124.40	130.80	124.40	126.20	126.95	127.40	3431	4.37	163	3034	88.43
PREMIER	BE	02-Sep-2020	3.45	3.60	3.60	3.50	3.60	3.60	3.59	15579	0.56	40	-	-
PREMIERPOL	EQ	02-Sep-2020	28.20	27.15	28.90	27.00	27.95	27.65	27.99	4077	1.14	49	2822	69.22
PRESSMN	EQ	02-Sep-2020	19.35	19.35	19.85	19.20	19.55	19.65	19.48	8633	1.68	155	5240	60.70
PRESTIGE	EQ	02-Sep-2020	255.60	255.50	259.70	250.00	256.55	256.30	253.71	543461	1378.83	23253	57210	10.53
PRICOLLTD	EQ	02-Sep-2020	43.00	43.75	45.15	43.35	45.05	45.10	44.63	324629	144.89	885	270297	83.26
PRIMESECU	EQ	02-Sep-2020	47.15	47.60	49.85	47.35	49.45	49.15	49.18	9887	4.86	193	7395	74.80
PRINCEPIPE	EQ	02-Sep-2020	184.25	183.00	200.00	181.05	199.60	198.00	193.93	657215	1274.54	11494	231060	35.16
PROZONINTU	EQ	02-Sep-2020	17.65	18.20	18.25	17.60	18.20	18.15	17.99	108008	19.43	576	64681	59.89
PRSMJOHNSN	EQ	02-Sep-2020	51.70	51.80	53.10	51.00	52.85	52.35	52.03	108758	56.59	1059	51684	47.52
PSB	EQ	02-Sep-2020	12.80	12.80	12.80	12.55	12.60	12.60	12.63	462800	58.45	946	310060	67.00
PSL	BE	02-Sep-2020	0.70	0.65	0.65	0.65	0.65	0.65	0.65	490957	3.19	160	-	-
PSPPROJECT	EQ	02-Sep-2020	431.50	431.50	438.00	420.10	438.00	429.60	426.91	12104	51.67	880	7712	63.71
PSUBNKBEES	EQ	02-Sep-2020	16.69	16.98	17.00	16.42	16.70	16.72	16.56	84559	14.00	188	60024	70.98
PTC	EQ	02-Sep-2020	58.95	59.50	59.50	58.55	58.80	58.70	58.89	1178792	694.22	4377	826502	70.11
PTL	EQ	02-Sep-2020	45.90	46.45	46.45	43.80	45.80	45.15	45.26	48041	21.74	588	35263	73.40
PULZ	SM	02-Sep-2020	14.50	13.80	13.80	13.80	13.80	13.80	13.80	4000	0.55	1	4000	100.00
PUNJABCHEM	EQ	02-Sep-2020	552.00	538.00	628.90	538.00	605.00	601.60	606.44	28234	171.22	2584	9832	34.82
PUNJLLOYD	BZ	02-Sep-2020	1.60	1.65	1.65	1.55	1.60	1.60	1.62	71558	1.16	81	-	-
PURVA	EQ	02-Sep-2020	46.90	46.35	48.00	46.20	46.25	46.35	46.70	197675	92.32	1018	104071	52.65
PVR	EQ	02-Sep-2020	1402.65	1390.00	1407.40	1363.40	1400.00	1402.30	1384.45	1909180	26431.72	51806	100042	5.24
QGOLDHALF	EQ	02-Sep-2020	2260.30	2250.00	2250.00	2233.00	2237.00	2237.90	2237.13	742	16.60	115	608	81.94
QNIFTY	EQ	02-Sep-2020	1186.00	1180.00	1180.00	1180.00	1180.00	1180.00	1180.00	1	0.01	1	1	100.00
QUESS	EQ	02-Sep-2020	368.45	368.95	382.80	364.25	376.35	379.00	374.70	144965	543.18	6860	66888	46.14
QUICKHEAL	EQ	02-Sep-2020	125.85	126.00	129.45	125.25	128.40	128.30	127.71	130315	166.43	2546	52417	40.22
RADICO	EQ	02-Sep-2020	408.25	410.00	411.00	398.10	404.00	402.40	404.33	186822	755.38	5048	65703	35.17
RADIOCITY	EQ	02-Sep-2020	19.00	19.15	19.75	18.45	19.30	19.30	19.16	599955	114.93	1535	461427	76.91
RAIN	EQ	02-Sep-2020	110.50	111.00	114.30	109.70	113.00	112.50	111.83	857812	959.27	7129	297894	34.73
RAJESHEXPO	EQ	02-Sep-2020	448.40	450.00	454.45	449.00	451.55	451.20	451.27	72701	328.08	4138	45469	62.54
RAJMET	SM	02-Sep-2020	39.80	39.90	41.30	39.90	41.30	41.30	40.65	12000	4.88	3	4000	33.33
RAJRATAN	EQ	02-Sep-2020	307.60	310.00	310.00	298.00	305.05	305.40	304.19	3920	11.92	108	2863	73.04
RAJSREESUG	EQ	02-Sep-2020	14.40	14.10	14.70	14.00	14.25	14.25	14.28	6012	0.86	73	5121	85.18
RAJTV	EQ	02-Sep-2020	36.55	36.35	37.45	36.25	36.25	37.25	36.74	1248	0.46	67	750	60.10
RALLIS	EQ	02-Sep-2020	297.55	300.40	314.95	297.50	313.95	313.35	308.58	877554	2707.92	18032	268328	30.58
RAMANEWS	EQ	02-Sep-2020	14.65	15.40	15.40	14.10	14.40	14.45	14.29	25442	3.64	141	8825	34.69
RAMASTEEL	BE	02-Sep-2020	34.85	36.55	36.55	35.00	36.55	36.55	36.00	720	0.26	15	-	-
RAMCOCEM	EQ	02-Sep-2020	702.60	701.00	720.00	698.00	719.85	715.70	708.51	492470	3489.21	26338	141569	28.75
RAMCOIND	EQ	02-Sep-2020	179.65	182.90	191.15	180.40	190.50	190.30	186.00	177620	330.37	3676	35022	19.72
RAMCOSYS	EQ	02-Sep-2020	237.65	242.65	249.50	238.00	249.50	249.50	247.04	75686	186.98	1037	61608	81.40
RAMKY	EQ	02-Sep-2020	33.40	33.35	34.50	33.30	34.10	34.30	34.03	35731	12.16	310	21336	59.71
RAMSARUP	BZ	02-Sep-2020	0.30	0.30	0.30	0.25	0.25	0.25	0.25	5539	0.01	9	-	-
RANASUG	BE	02-Sep-2020	6.85	6.95	7.00	6.65	6.90	6.85	6.84	140658	9.63	224	-	-
RANEENGINE	EQ	02-Sep-2020	201.20	204.95	209.70	202.40	205.75	204.00	204.39	1106	2.26	63	738	66.73
RANEHOLDIN	EQ	02-Sep-2020	481.50	485.10	498.15	485.00	491.00	490.55	491.89	15431	75.90	1190	6285	40.73
RATNAMANI	EQ	02-Sep-2020	1179.30	1183.30	1195.00	1166.25	1185.00	1180.95	1180.33	5128	60.53	882	1772	34.56
RAYMOND	EQ	02-Sep-2020	282.45	281.40	290.00	280.75	289.25	288.10	285.31	499626	1425.50	9086	161930	32.41
RBL	EQ	02-Sep-2020	579.05	580.00	600.00	579.05	592.00	594.55	589.69	18750	110.57	1467	4823	25.72
RBLBANK	EQ	02-Sep-2020	191.85	193.75	198.20	189.60	197.95	197.05	193.71	18597871	36025.40	92902	1342364	7.22
RCF	EQ	02-Sep-2020	47.45	47.70	49.00	47.50	48.75	48.75	48.22	618348	298.16	2808	250022	40.43
RCOM	BE	02-Sep-2020	2.50	2.60	2.60	2.40	2.45	2.40	2.47	7389926	182.40	5787	-	-
RECLTD	EQ	02-Sep-2020	111.40	111.40	113.45	109.35	112.70	112.60	111.15	7650703	8503.43	34723	1865705	24.39
RECLTD	N1	02-Sep-2020	1119.99	1103.60	1108.10	1103.60	1108.10	1108.06	1107.69	600	6.65	7	550	91.67
RECLTD	N2	02-Sep-2020	1216.97	1202.00	1202.00	1202.00	1202.00	1202.00	1202.00	1	0.01	1	1	100.00
RECLTD	N9	02-Sep-2020	1319.90	1321.00	1321.00	1320.50	1320.50	1320.50	1320.84	74	0.98	2	74	100.00
RECLTD	NF	02-Sep-2020	1350.46	1305.21	1339.00	1305.21	1330.00	1330.02	1324.22	854	11.31	8	842	98.59
RECLTD	NI	02-Sep-2020	1210.00	1226.99	1226.99	1226.99	1226.99	1226.99	1226.99	100	1.23	6	100	100.00
REDINGTON	EQ	02-Sep-2020	115.00	114.80	116.80	111.50	113.00	112.65	114.13	328317	374.71	8437	216601	65.97
REFEX	EQ	02-Sep-2020	47.05	47.15	48.05	46.50	46.90	46.80	46.97	47925	22.51	540	29560	61.68
RELAXO	EQ	02-Sep-2020	643.00	646.00	650.90	637.35	647.00	643.85	643.32	155412	999.79	8567	79127	50.91
RELCAPITAL	EQ	02-Sep-2020	9.40	9.40	9.80	9.30	9.80	9.70	9.58	1670429	159.95	2552	884058	52.92
RELIABLE	SM	02-Sep-2020	27.95	27.60	29.15	27.60	29.15	29.15	27.96	21600	6.04	5	19200	88.89
RELIANCE	EQ	02-Sep-2020	2087.25	2092.00	2138.00	2085.00	2128.55	2128.20	2119.29	12437209	263580.57	281041	3376204	27.15
RELIANCEPP	E1	02-Sep-2020	1203.85	1208.00	1250.00	1200.75	1243.10	1242.85	1233.54	1084800	13381.42	54010	408843	37.69
RELIGARE	EQ	02-Sep-2020	38.25	39.00	39.50	37.80	39.45	39.30	38.73	85574	33.14	608	52579	61.44
RELINFRA	EQ	02-Sep-2020	27.70	27.95	28.90	27.50	28.80	28.45	28.06	1337442	375.35	3947	611217	45.70
REMSONSIND	EQ	02-Sep-2020	90.95	87.50	92.90	87.35	88.00	88.75	88.62	1132	1.00	58	550	48.59
RENUKA	EQ	02-Sep-2020	10.25	10.25	10.75	10.20	10.45	10.40	10.48	1757816	184.25	1568	936341	53.27
REPCOHOME	EQ	02-Sep-2020	168.30	166.30	176.00	164.00	174.00	170.35	170.92	556060	950.42	5110	385457	69.32
REPL	SM	02-Sep-2020	39.10	40.70	40.70	40.70	40.70	40.70	40.70	3000	1.22	1	3000	100.00
REPRO	EQ	02-Sep-2020	392.50	397.30	406.00	394.90	395.00	403.05	399.71	1384	5.53	91	1176	84.97
RESPONIND	EQ	02-Sep-2020	110.05	108.40	122.00	103.10	103.65	104.35	110.59	747980	827.17	11134	285555	38.18
REVATHI	EQ	02-Sep-2020	430.95	440.00	448.95	424.95	446.95	443.30	437.19	1058	4.63	179	521	49.24
RGL	EQ	02-Sep-2020	252.05	252.15	262.00	252.10	258.90	255.85	255.14	1725	4.40	157	1011	58.61
RHFL	EQ	02-Sep-2020	2.10	2.10	2.20	2.05	2.10	2.10	2.12	1143809	24.22	888	577110	50.46
RHFL	N4	02-Sep-2020	206.71	185.50	212.00	185.50	210.00	210.40	193.57	22	0.04	5	20	90.91
RICOAUTO	EQ	02-Sep-2020	29.95	30.50	31.45	29.45	31.15	31.10	30.59	875355	267.78	3627	311055	35.53
RIIL	EQ	02-Sep-2020	402.15	402.80	410.50	401.95	404.70	404.70	405.23	166188	673.44	4736	38354	23.08
RITES	EQ	02-Sep-2020	244.10	244.10	247.50	243.05	245.30	244.85	244.90	179859	440.48	3760	68562	38.12
RKDL	EQ	02-Sep-2020	6.90	6.95	7.05	6.80	6.85	6.85	6.90	14838	1.02	83	11283	76.04
RKEC	SM	02-Sep-2020	36.15	36.90	36.90	36.90	36.90	36.90	36.90	2000	0.74	2	2000	100.00
RKFORGE	EQ	02-Sep-2020	235.20	239.00	239.00	231.25	235.00	235.05	235.83	28782	67.88	266	7509	26.09
RMCL	BE	02-Sep-2020	3.50	3.60	3.60	3.35	3.45	3.40	3.42	11691	0.40	29	-	-
RMDRIP	SM	02-Sep-2020	57.50	55.00	58.50	55.00	58.50	58.50	56.75	8000	4.54	3	8000	100.00
RML	EQ	02-Sep-2020	216.00	217.70	224.35	215.05	220.10	220.90	220.81	5550	12.26	347	3206	57.77
RNAVAL	EQ	02-Sep-2020	3.85	3.75	3.80	3.70	3.70	3.70	3.70	2117756	78.43	1222	1897346	89.59
ROHITFERRO	EQ	02-Sep-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.28	10132	0.13	21	10127	99.95
ROHLTD	BE	02-Sep-2020	75.65	77.85	78.50	71.90	77.00	74.75	74.28	26997	20.05	304	-	-
ROLLT	BE	02-Sep-2020	3.80	3.70	3.75	3.65	3.65	3.65	3.67	177091	6.49	80	-	-
ROLTA	EQ	02-Sep-2020	6.20	6.05	6.35	5.90	6.00	6.00	5.99	356089	21.35	616	272330	76.48
ROSSARI	EQ	02-Sep-2020	725.05	725.70	839.90	725.70	821.00	815.75	789.75	2095168	16546.69	58138	416477	19.88
ROSSELLIND	EQ	02-Sep-2020	120.30	125.00	125.00	118.05	120.15	120.45	120.00	10766	12.92	251	8491	78.87
RPGLIFE	EQ	02-Sep-2020	342.55	349.75	376.90	346.00	364.00	369.05	363.92	159724	581.26	6728	40891	25.60
RPOWER	EQ	02-Sep-2020	3.25	3.25	3.50	3.20	3.40	3.35	3.37	13180069	444.74	31508	5184647	39.34
RPPINFRA	EQ	02-Sep-2020	56.80	57.05	57.35	56.05	56.90	56.55	56.70	2816	1.60	77	1387	49.25
RSSOFTWARE	EQ	02-Sep-2020	19.70	20.25	20.25	17.75	18.35	18.35	18.35	57732	10.59	357	40363	69.91
RSWM	BE	02-Sep-2020	88.00	86.30	88.80	83.60	83.80	83.80	84.30	8071	6.80	78	-	-
RSYSTEMS	EQ	02-Sep-2020	104.10	107.00	107.00	103.55	103.65	104.25	105.06	18618	19.56	370	12291	66.02
RTNINFRA	EQ	02-Sep-2020	8.90	8.50	8.50	8.50	8.50	8.50	8.50	39580	3.36	147	39580	100.00
RTNPOWER	EQ	02-Sep-2020	3.00	2.90	2.95	2.85	2.85	2.85	2.85	2759626	78.78	2148	2222544	80.54
RUBYMILLS	EQ	02-Sep-2020	180.05	184.30	187.50	176.60	182.85	183.30	182.09	1236	2.25	93	720	58.25
RUCHI	BE	02-Sep-2020	608.00	608.50	635.00	608.00	625.00	618.15	617.01	15212	93.86	1238	-	-
RUCHINFRA	BE	02-Sep-2020	9.90	9.45	9.45	9.45	9.45	9.45	9.45	183608	17.35	584	-	-
RUCHIRA	EQ	02-Sep-2020	58.25	56.00	57.50	55.35	55.35	55.50	55.77	99451	55.46	1359	65242	65.60
RUPA	EQ	02-Sep-2020	194.90	195.90	203.80	195.05	202.00	201.00	200.91	23173	46.56	1201	9398	40.56
RUSHIL	EQ	02-Sep-2020	107.95	109.05	111.00	107.95	108.10	108.15	108.97	1444	1.57	141	957	66.27
RVNL	EQ	02-Sep-2020	21.15	21.05	21.35	20.85	21.15	21.20	21.17	1704956	360.89	5174	777394	45.60
S&SPOWER	EQ	02-Sep-2020	14.20	14.50	14.90	14.05	14.90	14.90	14.49	1320	0.19	11	900	68.18
SABEVENTS	EQ	02-Sep-2020	1.70	1.75	1.75	1.65	1.65	1.65	1.72	37861	0.65	51	36818	97.25
SABTN	BE	02-Sep-2020	1.25	1.20	1.30	1.20	1.30	1.30	1.26	3703	0.05	19	-	-
SADBHAV	EQ	02-Sep-2020	50.95	50.95	53.45	49.60	50.50	50.10	50.29	1563501	786.29	5492	1322454	84.58
SADBHIN	EQ	02-Sep-2020	16.60	17.25	18.40	16.85	18.05	18.00	17.76	904236	160.56	1598	667622	73.83
SAFARI	EQ	02-Sep-2020	415.40	416.60	420.80	405.10	406.20	407.50	413.39	13738	56.79	1376	6930	50.44
SAGARDEEP	EQ	02-Sep-2020	112.30	106.70	106.70	106.70	106.70	106.70	106.70	464	0.50	26	464	100.00
SAGCEM	EQ	02-Sep-2020	470.95	474.70	484.00	463.15	480.00	478.55	476.60	3163	15.07	504	1685	53.27
SAIL	EQ	02-Sep-2020	40.10	40.40	42.05	39.50	41.90	41.60	40.64	37789892	15357.13	52416	7920318	20.96
SAKAR	EQ	02-Sep-2020	71.40	72.30	72.50	68.60	71.80	70.85	70.27	14080	9.89	59	2213	15.72
SAKHTISUG	EQ	02-Sep-2020	8.95	9.00	9.10	8.70	8.95	8.85	8.89	12181	1.08	67	9615	78.93
SAKSOFT	EQ	02-Sep-2020	264.40	268.90	273.90	264.00	269.85	269.50	270.25	3263	8.82	261	2258	69.20
SAKUMA	EQ	02-Sep-2020	6.55	6.45	6.85	6.45	6.60	6.60	6.68	325956	21.77	434	242166	74.29
SALASAR	EQ	02-Sep-2020	159.50	159.35	167.45	151.55	167.40	158.60	156.36	31831	49.77	641	22101	69.43
SALONA	EQ	02-Sep-2020	58.00	62.60	63.80	58.10	59.20	61.60	61.77	1121	0.69	62	731	65.21
SALSTEEL	EQ	02-Sep-2020	3.55	3.40	3.40	3.40	3.40	3.40	3.40	15736	0.54	16	15736	100.00
SALZERELEC	EQ	02-Sep-2020	100.65	101.15	102.25	97.80	99.10	99.15	99.76	8817	8.80	369	5334	60.50
SAMBHAAV	EQ	02-Sep-2020	2.10	2.10	2.20	2.05	2.05	2.05	2.10	8251	0.17	38	6221	75.40
SANCO	EQ	02-Sep-2020	12.50	12.55	12.75	12.50	12.75	12.70	12.64	23563	2.98	24	10187	43.23
SANDESH	EQ	02-Sep-2020	532.50	522.05	545.00	515.10	532.00	532.55	533.87	1174	6.27	102	772	65.76
SANDHAR	EQ	02-Sep-2020	230.10	235.30	244.50	228.60	230.65	230.30	236.68	23594	55.84	1350	4900	20.77
SANGAMIND	EQ	02-Sep-2020	51.80	53.20	54.00	51.00	52.20	52.25	52.38	12326	6.46	366	2677	21.72
SANGHIIND	EQ	02-Sep-2020	29.55	29.75	30.40	29.45	30.05	30.00	29.98	352193	105.57	1702	198078	56.24
SANGHVIFOR	BE	02-Sep-2020	19.60	18.65	20.55	18.65	19.00	19.00	20.31	508	0.10	6	-	-
SANGHVIMOV	EQ	02-Sep-2020	72.00	72.15	76.50	72.15	72.50	73.40	73.56	14261	10.49	367	10594	74.29
SANGINITA	EQ	02-Sep-2020	71.25	71.00	77.35	71.00	72.95	72.15	72.77	15932	11.59	146	15620	98.04
SANOFI	EQ	02-Sep-2020	8083.80	8140.00	8360.00	8100.00	8350.00	8288.10	8243.07	6388	526.57	2097	3889	60.88
SANWARIA	EQ	02-Sep-2020	2.15	2.20	2.25	2.10	2.25	2.20	2.15	1451986	31.27	597	666331	45.89
SARDAEN	EQ	02-Sep-2020	260.35	271.00	277.00	264.00	270.10	271.50	270.21	104917	283.50	4151	32880	31.34
SAREGAMA	EQ	02-Sep-2020	499.30	519.85	525.00	503.10	520.00	517.25	515.98	23758	122.59	2604	14987	63.08
SARLAPOLY	EQ	02-Sep-2020	17.10	17.70	17.70	16.80	17.05	17.15	17.32	21212	3.67	147	15536	73.24
SARVESHWAR	SM	02-Sep-2020	12.25	11.65	11.65	11.65	11.65	11.65	11.65	8000	0.93	4	8000	100.00
SASKEN	EQ	02-Sep-2020	558.45	570.35	589.85	565.00	582.55	584.00	574.61	16159	92.85	1318	10243	63.39
SASTASUNDR	EQ	02-Sep-2020	99.50	100.00	104.05	98.05	100.00	99.55	100.61	21461	21.59	567	15833	73.78
SATIA	EQ	02-Sep-2020	118.50	122.40	124.75	118.05	119.00	119.00	119.93	86935	104.26	1035	25241	29.03
SATIN	EQ	02-Sep-2020	76.70	76.80	78.65	76.55	77.25	77.10	77.64	416792	323.61	2488	218357	52.39
SBICARD	EQ	02-Sep-2020	806.70	802.00	819.00	801.90	810.00	814.10	813.80	864414	7034.56	45594	434427	50.26
SBIETFQLTY	EQ	02-Sep-2020	103.50	103.50	104.99	103.10	104.45	103.77	103.64	8535	8.85	53	7855	92.03
SBILIFE	EQ	02-Sep-2020	835.90	843.00	865.00	841.30	851.60	850.30	855.57	2006969	17170.93	68573	910067	45.35
SBIN	EQ	02-Sep-2020	218.10	218.25	219.00	212.30	216.30	216.25	214.67	47608719	102200.44	224862	6554056	13.77
SBIN	N2	02-Sep-2020	10777.31	10779.95	10785.00	10779.00	10785.00	10785.00	10782.66	79	8.52	11	79	100.00
SBIN	N5	02-Sep-2020	10970.81	10975.00	10994.00	10965.00	10970.00	10966.62	10970.52	787	86.34	81	784	99.62
SCAPDVR	BE	02-Sep-2020	1.70	1.75	1.75	1.70	1.75	1.75	1.74	133510	2.33	103	-	-
SCHAEFFLER	EQ	02-Sep-2020	3936.45	3970.05	3995.00	3917.35	3989.00	3971.45	3963.42	4188	165.99	1362	2599	62.06
SCHAND	EQ	02-Sep-2020	75.30	75.00	79.05	71.55	79.05	79.05	76.37	46217	35.30	387	34291	74.20
SCHNEIDER	EQ	02-Sep-2020	85.75	86.25	86.40	83.55	84.45	84.15	84.54	218502	184.72	2650	63991	29.29
SCI	EQ	02-Sep-2020	58.30	60.00	60.70	59.10	59.65	59.75	59.69	1205582	719.59	7309	251680	20.88
SDBL	EQ	02-Sep-2020	55.25	55.25	57.40	55.25	56.20	56.05	56.31	196517	110.67	1369	131681	67.01
SEAMECLTD	EQ	02-Sep-2020	401.40	399.00	405.65	396.00	396.05	397.70	398.90	9709	38.73	397	8171	84.16
SECURCRED	SM	02-Sep-2020	14.80	14.20	14.40	14.15	14.40	14.40	14.25	1800	0.26	3	1200	66.67
SELAN	EQ	02-Sep-2020	112.50	111.80	120.00	111.80	118.00	118.20	117.17	55462	64.99	1733	28531	51.44
SELMCL	BZ	02-Sep-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.24	39561	0.49	26	-	-
SEPOWER	EQ	02-Sep-2020	2.65	2.55	2.75	2.55	2.70	2.70	2.61	27571	0.72	35	26451	95.94
SEQUENT	EQ	02-Sep-2020	127.75	128.00	133.00	128.00	131.20	131.50	131.35	551496	724.38	4230	319328	57.90
SESHAPAPER	EQ	02-Sep-2020	149.40	148.05	153.10	147.45	149.00	149.10	149.39	7119	10.63	420	4384	61.58
SETCO	BE	02-Sep-2020	11.85	11.85	12.30	11.70	12.30	12.15	11.87	23220	2.76	90	-	-
SETF10GILT	EQ	02-Sep-2020	200.00	197.01	203.00	197.01	203.00	201.63	200.43	871	1.75	32	731	83.93
SETFGOLD	EQ	02-Sep-2020	4656.80	4628.50	4628.50	4586.65	4603.00	4604.70	4595.73	15442	709.67	1486	10905	70.62
SETFNIF50	EQ	02-Sep-2020	118.89	122.50	123.40	118.26	119.50	119.53	118.98	98508	117.20	715	63999	64.97
SETFNIFBK	EQ	02-Sep-2020	237.59	251.80	251.80	234.41	237.56	238.12	236.29	48929	115.61	939	13864	28.33
SETFNN50	EQ	02-Sep-2020	281.68	278.01	285.15	278.01	283.60	284.08	281.56	11047	31.10	203	3808	34.47
SETUINFRA	EQ	02-Sep-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.83	38364	0.32	50	38364	100.00
SEYAIND	EQ	02-Sep-2020	72.90	74.70	74.70	70.70	72.50	73.20	72.67	9565	6.95	174	7850	82.07
SEZAL	BZ	02-Sep-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	1049	0.03	4	-	-
SFL	EQ	02-Sep-2020	1375.40	1387.95	1390.00	1373.05	1385.00	1384.80	1382.12	9916	137.05	2867	8137	82.06
SGBAPR28I	GB	02-Sep-2020	4992.04	5121.00	5121.00	4950.00	4950.00	4965.86	4984.17	223	11.11	39	213	95.52
SGBAUG24	GB	02-Sep-2020	5085.00	5085.00	5137.90	5085.00	5095.00	5095.00	5114.61	45	2.30	14	43	95.56
SGBAUG27	GB	02-Sep-2020	5000.00	5000.00	5039.00	4911.00	4995.00	4995.00	4959.40	57	2.83	22	45	78.95
SGBAUG28V	GB	02-Sep-2020	4969.72	4915.01	4950.00	4915.01	4935.00	4945.29	4928.90	10509	517.98	585	10303	98.04
SGBDC27VII	GB	02-Sep-2020	5099.00	5174.00	5174.00	5001.00	5020.00	5010.33	5092.17	6	0.31	4	3	50.00
SGBDEC25	GB	02-Sep-2020	5100.00	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	4	0.20	1	4	100.00
SGBDEC2513	GB	02-Sep-2020	5000.00	5000.00	5000.00	4999.00	4999.00	4999.00	4999.50	2	0.10	2	2	100.00
SGBDEC25XI	GB	02-Sep-2020	5097.00	5097.00	5097.00	5097.00	5097.00	5097.00	5097.00	1	0.05	1	1	100.00
SGBFEB24	GB	02-Sep-2020	5053.26	5025.00	5075.00	5020.00	5065.00	5065.00	5062.31	26	1.32	6	25	96.15
SGBFEB27	GB	02-Sep-2020	4980.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	45	2.23	3	45	100.00
SGBFEB28IX	GB	02-Sep-2020	4925.00	4930.00	4930.00	4929.00	4929.00	4929.00	4929.85	13	0.64	5	13	100.00
SGBJUL25	GB	02-Sep-2020	4990.00	5000.00	5000.00	4945.00	4945.00	4945.00	4958.75	4	0.20	3	4	100.00
SGBJUL27	GB	02-Sep-2020	4933.00	4935.00	4935.00	4935.00	4935.00	4935.00	4935.00	2	0.10	1	2	100.00
SGBJUL28IV	GB	02-Sep-2020	4973.67	4925.00	4955.00	4914.00	4948.00	4932.37	4929.02	908	44.76	135	750	82.60
SGBJUN27	GB	02-Sep-2020	4980.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	2	0.10	1	2	100.00
SGBJUN28	GB	02-Sep-2020	4962.20	4962.20	4970.00	4880.00	4935.00	4916.04	4952.30	214	10.60	47	212	99.07
SGBMAR24	GB	02-Sep-2020	5017.67	5070.00	5070.00	5010.00	5010.00	5010.00	5046.58	45	2.27	7	4	8.89
SGBMAR25	GB	02-Sep-2020	5002.02	5002.00	5002.00	4985.00	4985.00	4985.00	4995.19	58	2.90	7	57	98.28
SGBMAR28X	GB	02-Sep-2020	4989.08	4930.00	4989.98	4930.00	4989.98	4989.98	4959.88	9	0.45	6	8	88.89
SGBMAY25	GB	02-Sep-2020	4961.00	4975.00	4975.00	4961.00	4961.00	4961.00	4962.70	10	0.50	4	10	100.00
SGBMAY26	GB	02-Sep-2020	4991.00	4935.00	5048.99	4935.00	5048.99	5048.99	4954.00	12	0.59	2	12	100.00
SGBMAY28	GB	02-Sep-2020	4980.00	4980.00	4980.00	4931.00	4980.00	4959.77	4965.93	146	7.25	36	117	80.14
SGBNOV23	GB	02-Sep-2020	5129.00	5140.00	5140.00	5073.00	5073.00	5073.00	5117.89	19	0.97	9	18	94.74
SGBNOV24	GB	02-Sep-2020	5010.02	5000.00	5021.00	4970.00	4975.00	4977.83	4995.50	127	6.34	31	117	92.13
SGBNOV25	GB	02-Sep-2020	4990.50	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	5	0.25	1	5	100.00
SGBNOV258	GB	02-Sep-2020	4990.00	4950.00	4952.50	4950.00	4950.00	4950.00	4950.47	37	1.83	6	37	100.00
SGBNOV25IX	GB	02-Sep-2020	5000.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	4	0.20	2	4	100.00
SGBNOV25VI	GB	02-Sep-2020	5100.00	4920.00	4920.00	4920.00	4920.00	4920.00	4920.00	2	0.10	1	2	100.00
SGBNOV26	GB	02-Sep-2020	4997.99	4945.00	4970.00	4900.00	4930.00	4930.00	4923.65	91	4.48	23	86	94.51
SGBOCT25	GB	02-Sep-2020	5049.99	5049.99	5049.99	5049.99	5049.99	5049.99	5049.99	1	0.05	1	1	100.00
SGBOCT25IV	GB	02-Sep-2020	5085.00	5015.00	5015.00	5015.00	5015.00	5015.00	5015.00	17	0.85	3	17	100.00
SGBOCT25V	GB	02-Sep-2020	5099.99	5009.99	5010.00	5009.99	5010.00	5010.00	5009.99	40	2.00	2	40	100.00
SGBOCT26	GB	02-Sep-2020	5000.00	4875.00	4875.00	4875.00	4875.00	4875.00	4875.00	1	0.05	1	1	100.00
SGBOCT27	GB	02-Sep-2020	5014.99	5014.99	5014.99	4910.50	4910.50	4970.16	4998.76	19	0.95	9	18	94.74
SGBOCT27VI	GB	02-Sep-2020	5039.00	5048.90	5048.90	4900.00	4930.50	4930.50	4940.52	29	1.43	14	22	75.86
SGBSEP24	GB	02-Sep-2020	5099.00	5050.00	5050.00	5000.00	5039.00	5016.85	5015.97	143	7.17	38	123	86.01
SGBSEP27	GB	02-Sep-2020	5030.00	5095.00	5095.00	5000.00	5000.00	5000.00	5004.32	22	1.10	3	22	100.00
SGL	EQ	02-Sep-2020	9.55	9.50	9.90	9.20	9.55	9.60	9.48	17024	1.61	123	13638	80.11
SHAHALLOYS	EQ	02-Sep-2020	7.70	7.50	7.70	7.35	7.70	7.65	7.68	1011	0.08	5	1011	100.00
SHAKTIPUMP	EQ	02-Sep-2020	180.85	183.00	189.85	181.15	189.85	189.45	187.65	44545	83.59	1239	32467	72.89
SHALBY	EQ	02-Sep-2020	81.85	82.30	84.50	80.90	81.65	81.50	82.05	66757	54.77	1811	37807	56.63
SHALPAINTS	EQ	02-Sep-2020	68.55	68.55	73.50	68.55	72.00	72.50	71.56	137675	98.52	2094	67624	49.12
SHANKARA	EQ	02-Sep-2020	356.80	359.95	377.35	359.95	367.00	368.95	369.59	45140	166.83	2525	13264	29.38
SHANTIGEAR	EQ	02-Sep-2020	109.60	109.60	113.40	106.70	108.00	107.80	108.53	27175	29.49	617	16599	61.08
SHARDACROP	EQ	02-Sep-2020	281.20	285.55	286.90	278.00	284.80	283.45	282.28	19232	54.29	1215	11496	59.78
SHARDAMOTR	EQ	02-Sep-2020	958.55	959.05	993.60	958.55	993.60	988.25	980.52	939	9.21	132	805	85.73
SHARIABEES	EQ	02-Sep-2020	278.88	284.50	284.50	278.00	281.90	281.96	281.89	50	0.14	15	36	72.00
SHEMAROO	EQ	02-Sep-2020	61.95	63.45	65.00	62.00	65.00	65.00	64.45	56816	36.62	546	34653	60.99
SHIL	EQ	02-Sep-2020	88.00	89.00	89.85	85.70	87.85	87.20	87.50	53503	46.82	1031	30089	56.24
SHILPAMED	EQ	02-Sep-2020	513.00	513.00	544.00	512.15	544.00	539.95	533.37	175323	935.11	7674	61011	34.80
SHIRPUR-G	EQ	02-Sep-2020	8.65	8.65	9.00	8.60	8.75	8.80	8.82	12956	1.14	57	7980	61.59
SHIVAMAUTO	EQ	02-Sep-2020	17.25	17.35	18.10	16.55	18.10	18.10	17.77	76693	13.63	241	64591	84.22
SHIVAMILLS	EQ	02-Sep-2020	22.85	22.85	24.65	22.85	23.50	23.70	23.66	1159	0.27	22	305	26.32
SHIVATEX	EQ	02-Sep-2020	90.80	90.40	91.00	89.45	89.55	89.80	90.13	524	0.47	19	442	84.35
SHK	EQ	02-Sep-2020	80.15	80.20	83.25	79.75	81.35	81.50	81.75	190772	155.95	1825	71685	37.58
SHOPERSTOP	EQ	02-Sep-2020	176.55	178.60	178.60	174.05	177.95	176.20	176.26	157635	277.85	2121	101504	64.39
SHREDIGCEM	EQ	02-Sep-2020	46.95	47.85	48.25	46.50	47.90	47.80	47.47	145414	69.03	1150	83558	57.46
SHREECEM	EQ	02-Sep-2020	20466.60	20599.00	20748.40	20450.00	20540.00	20563.60	20594.62	49617	10218.43	15243	14915	30.06
SHREEPUSHK	EQ	02-Sep-2020	106.75	107.95	112.05	102.90	112.05	110.70	108.44	16189	17.56	991	8865	54.76
SHREERAMA	EQ	02-Sep-2020	7.05	6.70	7.40	6.70	7.40	7.40	7.05	111991	7.90	172	63809	56.98
SHRENIK	EQ	02-Sep-2020	49.15	51.45	51.45	47.00	49.50	47.35	48.45	55368	26.83	195	35169	63.52
SHREYANIND	EQ	02-Sep-2020	81.55	81.30	83.85	79.00	83.00	82.60	81.90	9282	7.60	492	4037	43.49
SHREYAS	BE	02-Sep-2020	69.65	66.65	72.00	66.55	71.95	70.55	69.10	8587	5.93	99	-	-
SHRIPISTON	BE	02-Sep-2020	571.35	585.00	585.00	571.00	571.00	571.00	580.48	75	0.44	7	-	-
SHRIRAMCIT	EQ	02-Sep-2020	940.85	959.00	990.15	940.00	969.00	978.25	973.84	70101	682.67	5644	44780	63.88
SHRIRAMEPC	EQ	02-Sep-2020	4.30	4.10	4.15	4.10	4.10	4.10	4.10	298578	12.25	220	220101	73.72
SHUBHLAXMI	SM	02-Sep-2020	26.00	25.15	26.95	25.10	26.95	26.95	26.00	10000	2.60	10	5000	50.00
SHYAMCENT	EQ	02-Sep-2020	4.05	4.20	4.25	3.95	4.25	4.20	4.16	39682	1.65	90	32544	82.01
SICAGEN	EQ	02-Sep-2020	12.10	12.05	12.50	12.05	12.05	12.10	12.18	4264	0.52	41	4009	94.02
SICAL	EQ	02-Sep-2020	11.40	11.50	11.50	10.85	10.85	10.85	10.98	237281	26.05	512	185836	78.32
SIEMENS	EQ	02-Sep-2020	1177.75	1186.60	1200.00	1177.50	1196.60	1195.95	1190.07	549192	6535.75	24198	195104	35.53
SIGIND	EQ	02-Sep-2020	19.95	21.00	21.00	20.35	20.55	20.50	20.61	1162	0.24	28	1108	95.35
SIL	BE	02-Sep-2020	9.85	9.80	10.10	9.70	10.10	10.10	9.73	1331	0.13	7	-	-
SILINV	EQ	02-Sep-2020	138.15	140.05	144.90	135.30	144.90	143.95	141.51	1540	2.18	77	1065	69.16
SILLYMONKS	EQ	02-Sep-2020	29.70	28.25	29.00	28.25	29.00	29.00	28.26	477	0.13	12	477	100.00
SIMBHALS	EQ	02-Sep-2020	8.70	8.70	9.10	8.55	8.55	8.55	8.91	25764	2.29	85	17064	66.23
SIMPLEXINF	EQ	02-Sep-2020	30.40	31.25	31.90	30.25	31.90	31.90	31.53	78121	24.63	570	67399	86.28
SINTERCOM	SM	02-Sep-2020	75.00	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	EQ	02-Sep-2020	2.05	1.95	2.05	1.95	1.95	1.95	1.97	2634922	51.81	1903	1925932	73.09
SIRCA	EQ	02-Sep-2020	256.00	258.95	274.80	256.50	265.25	266.80	266.94	19319	51.57	877	11903	61.61
SIS	EQ	02-Sep-2020	367.25	369.00	378.00	364.85	366.25	366.10	371.44	57772	214.59	2456	36710	63.54
SITINET	EQ	02-Sep-2020	1.80	1.80	1.85	1.75	1.85	1.85	1.81	331968	6.01	200	226903	68.35
SIYSIL	EQ	02-Sep-2020	149.25	151.85	152.40	146.30	149.00	149.25	149.90	46700	70.01	1194	23780	50.92
SJVN	EQ	02-Sep-2020	23.30	23.35	23.50	23.05	23.25	23.35	23.26	814172	189.40	3438	495706	60.88
SKFINDIA	EQ	02-Sep-2020	1602.80	1610.75	1633.65	1596.65	1627.00	1622.60	1617.89	11713	189.50	2645	4603	39.30
SKIL	EQ	02-Sep-2020	3.50	3.60	3.65	3.45	3.65	3.65	3.57	80212	2.87	116	34578	43.11
SKIPPER	EQ	02-Sep-2020	44.35	45.30	45.30	43.50	44.15	44.15	44.34	23980	10.63	387	15726	65.58
SKMEGGPROD	EQ	02-Sep-2020	46.65	46.65	47.85	45.60	46.85	46.75	46.75	23211	10.85	230	18679	80.47
SMARTLINK	EQ	02-Sep-2020	69.85	71.10	74.00	70.50	72.10	72.35	72.43	9198	6.66	377	3184	34.62
SMLISUZU	EQ	02-Sep-2020	418.80	420.15	425.00	406.65	421.00	421.70	416.66	26128	108.87	1611	11210	42.90
SMPL	BZ	02-Sep-2020	0.15	0.15	0.20	0.15	0.20	0.20	0.19	2246	0.00	6	-	-
SMSLIFE	EQ	02-Sep-2020	455.45	450.00	465.50	446.20	462.30	462.50	461.05	3990	18.40	282	2403	60.23
SMSPHARMA	EQ	02-Sep-2020	83.05	82.00	86.00	82.00	86.00	85.35	84.38	122526	103.38	1745	55431	45.24
SNOWMAN	EQ	02-Sep-2020	31.00	31.45	32.15	30.55	31.75	31.80	31.48	184061	57.95	1480	59186	32.16
SOBHA	EQ	02-Sep-2020	257.65	260.00	272.00	255.05	264.90	265.15	262.33	461734	1211.25	16390	61890	13.40
SOFTTECH	SM	02-Sep-2020	61.00	58.10	58.10	57.95	57.95	57.95	58.01	8000	4.64	5	4800	60.00
SOLARA	EQ	02-Sep-2020	922.85	932.00	1000.00	931.95	980.50	979.75	978.61	242736	2375.43	14172	76352	31.45
SOLARINDS	EQ	02-Sep-2020	1100.00	1108.80	1123.15	1079.90	1093.70	1083.95	1093.72	18347	200.66	1522	13217	72.04
SOMANYCERA	EQ	02-Sep-2020	154.65	157.00	159.90	151.60	154.50	153.25	154.81	52167	80.76	1026	37015	70.95
SOMATEX	EQ	02-Sep-2020	3.15	3.15	3.15	3.10	3.10	3.10	3.15	1020	0.03	3	1020	100.00
SOMICONVEY	EQ	02-Sep-2020	24.00	23.40	23.90	22.80	22.80	22.80	22.99	21591	4.96	127	16100	74.57
SONATSOFTW	EQ	02-Sep-2020	307.60	308.80	309.55	302.15	306.00	306.05	306.34	137232	420.39	4858	75713	55.17
SORILINFRA	EQ	02-Sep-2020	67.20	63.85	65.75	63.85	63.85	63.85	63.89	84847	54.21	367	66482	78.36
SOTL	EQ	02-Sep-2020	699.65	700.00	723.45	690.00	695.00	693.95	700.85	1927	13.51	211	1013	52.57
SOUTHBANK	EQ	02-Sep-2020	7.20	7.20	7.35	7.20	7.30	7.25	7.25	5655072	410.02	27500	2522027	44.60
SOUTHWEST	EQ	02-Sep-2020	23.95	23.95	24.90	22.80	24.00	23.95	23.27	30792	7.16	168	24035	78.06
SPAL	EQ	02-Sep-2020	96.00	98.00	101.50	92.25	96.45	96.65	97.57	59855	58.40	2285	29375	49.08
SPANDANA	EQ	02-Sep-2020	582.10	586.80	607.40	576.00	594.95	595.75	591.42	93477	552.85	3152	55360	59.22
SPARC	EQ	02-Sep-2020	177.15	178.40	181.35	177.35	178.00	178.55	179.00	372905	667.52	6044	105538	28.30
SPCENET	BE	02-Sep-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	1000	0.01	1	-	-
SPECIALITY	EQ	02-Sep-2020	33.15	33.15	34.70	31.50	34.50	34.15	32.80	395104	129.59	2368	178616	45.21
SPENCERS	EQ	02-Sep-2020	82.60	83.55	86.00	82.40	86.00	85.10	84.35	411035	346.70	4050	140638	34.22
SPENTEX	BZ	02-Sep-2020	0.75	0.75	0.75	0.75	0.75	0.75	0.75	50	0.00	1	-	-
SPIC	EQ	02-Sep-2020	21.10	21.30	21.55	20.85	21.30	21.30	21.17	143575	30.39	478	92901	64.71
SPICEJET	EQ	02-Sep-2020	50.70	51.00	51.45	50.25	50.85	50.85	50.97	1814494	924.89	6500	566029	31.19
SPLIL	EQ	02-Sep-2020	28.25	29.50	29.50	27.40	29.25	29.15	28.65	12587	3.61	157	5797	46.06
SPMLINFRA	EQ	02-Sep-2020	10.65	10.20	10.95	10.15	10.85	10.70	10.52	10592	1.11	104	10257	96.84
SPTL	EQ	02-Sep-2020	2.35	2.35	2.40	2.25	2.35	2.30	2.32	936170	21.68	639	633946	67.72
SPYL	BE	02-Sep-2020	0.30	0.30	0.35	0.30	0.35	0.30	0.33	237479	0.77	79	-	-
SREEL	EQ	02-Sep-2020	138.70	142.00	144.00	137.15	141.00	141.45	140.43	4233	5.94	136	2800	66.15
SREIBNPNCD	NJ	02-Sep-2020	880.00	880.00	895.00	880.00	895.00	895.00	882.05	354	3.12	9	339	95.76
SREIBNPNCD	NN	02-Sep-2020	1210.00	1215.00	1225.00	1215.00	1225.00	1225.00	1224.05	169	2.07	5	169	100.00
SREIBNPNCD	NQ	02-Sep-2020	1089.00	921.01	1101.00	921.01	1090.00	1090.00	1086.88	239	2.60	12	239	100.00
SREIBNPNCD	NU	02-Sep-2020	799.99	800.00	800.00	800.00	800.00	800.00	800.00	49	0.39	1	49	100.00
SREIBNPNCD	NX	02-Sep-2020	942.00	942.00	942.00	910.00	910.00	910.00	910.71	52	0.47	3	52	100.00
SREIBNPNCD	NY	02-Sep-2020	950.00	945.00	945.00	945.00	945.00	945.00	945.00	50	0.47	2	50	100.00
SREIBNPNCD	Y1	02-Sep-2020	940.00	940.00	940.00	940.00	940.00	940.00	940.00	1	0.01	1	1	100.00
SREIBNPNCD	Y2	02-Sep-2020	870.00	880.00	880.00	880.00	880.00	880.00	880.00	50	0.44	1	50	100.00
SREIBNPNCD	Y8	02-Sep-2020	900.00	849.99	849.99	849.99	849.99	849.99	849.99	2	0.02	2	2	100.00
SREIBNPNCD	YA	02-Sep-2020	811.98	820.00	820.00	811.98	811.98	811.98	815.99	2	0.02	2	2	100.00
SREINFRA	EQ	02-Sep-2020	7.20	7.10	7.60	7.10	7.40	7.35	7.39	472007	34.87	580	286620	60.72
SRF	EQ	02-Sep-2020	4112.75	4139.90	4291.95	4121.40	4230.00	4218.20	4229.61	273542	11569.77	25659	69441	25.39
SRHHYPOLTD	EQ	02-Sep-2020	161.90	166.00	167.00	158.25	165.90	164.90	161.69	11442	18.50	544	5663	49.49
SRIPIPES	EQ	02-Sep-2020	182.55	182.60	184.00	179.50	180.50	180.40	180.68	37229	67.27	4077	24759	66.50
SRTRANSFIN	EQ	02-Sep-2020	706.30	710.00	713.15	682.65	692.50	692.40	693.13	3730846	25859.63	75921	664378	17.81
SRTRANSFIN	Y3	02-Sep-2020	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	100	1.06	4	100	100.00
SRTRANSFIN	Y9	02-Sep-2020	1025.75	1021.50	1025.00	1020.10	1025.00	1025.00	1020.68	116	1.18	4	116	100.00
SRTRANSFIN	YB	02-Sep-2020	1011.11	1023.99	1024.00	1023.99	1024.00	1024.00	1023.99	18	0.18	2	18	100.00
SRTRANSFIN	YH	02-Sep-2020	965.71	966.15	970.00	966.15	967.01	967.31	967.10	111	1.07	7	111	100.00
SRTRANSFIN	YI	02-Sep-2020	990.00	990.00	990.00	971.00	989.99	989.39	984.16	149	1.47	8	84	56.38
SRTRANSFIN	YJ	02-Sep-2020	991.90	990.00	992.49	990.00	991.50	991.59	990.57	895	8.87	31	785	87.71
SRTRANSFIN	YK	02-Sep-2020	980.00	977.00	980.00	975.00	975.55	975.55	977.53	592	5.79	14	592	100.00
SRTRANSFIN	YL	02-Sep-2020	978.90	978.00	978.00	969.00	977.00	977.00	976.13	80	0.78	5	80	100.00
SRTRANSFIN	YM	02-Sep-2020	1188.00	1177.05	1190.00	1177.05	1190.00	1186.25	1183.18	30	0.35	5	15	50.00
SRTRANSFIN	YN	02-Sep-2020	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	30	0.34	2	30	100.00
SRTRANSFIN	YO	02-Sep-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	100	1.00	1	100	100.00
SRTRANSFIN	YQ	02-Sep-2020	1055.00	1054.50	1054.50	1054.50	1054.50	1054.50	1054.50	10	0.11	1	10	100.00
SRTRANSFIN	YR	02-Sep-2020	1049.00	1048.05	1048.05	1026.11	1026.11	1026.11	1030.39	307	3.16	6	207	67.43
SRTRANSFIN	YS	02-Sep-2020	1075.10	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	21	0.22	1	21	100.00
SRTRANSFIN	YT	02-Sep-2020	1141.00	1150.00	1150.00	1150.00		1150.00	1150.00	10	0.12	1	10	100.00
SRTRANSFIN	YV	02-Sep-2020	992.00	991.00	994.00	991.00	994.00	994.00	992.20	88	0.87	4	88	100.00
SRTRANSFIN	YX	02-Sep-2020	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	6	0.06	1	6	100.00
SRTRANSFIN	Z1	02-Sep-2020	1111.00	1118.00	1118.00	1011.00	1113.00	1113.71	1083.99	574	6.22	19	499	86.93
SRTRANSFIN	Z3	02-Sep-2020	970.00	970.00	998.00	970.00	998.00	998.00	973.11	90	0.88	12	90	100.00
SRTRANSFIN	Z7	02-Sep-2020	997.50	965.00	965.00	954.35	954.35	963.22	963.23	30	0.29	3	30	100.00
SRTRANSFIN	ZE	02-Sep-2020	995.00	970.00	970.00	970.00	970.00	970.00	970.00	20	0.19	2	20	100.00
SSWL	EQ	02-Sep-2020	464.15	467.00	480.00	459.65	476.70	474.90	472.12	64199	303.09	3677	23404	36.46
STAR	EQ	02-Sep-2020	589.75	594.95	627.00	593.75	611.00	611.75	614.15	1581623	9713.53	38375	378628	23.94
STARCEMENT	EQ	02-Sep-2020	86.65	86.65	88.05	86.00	86.80	86.50	86.70	57099	49.51	964	33458	58.60
STARPAPER	EQ	02-Sep-2020	97.40	98.25	99.45	97.35	98.70	98.70	98.48	32644	32.15	827	14267	43.70
STCINDIA	EQ	02-Sep-2020	59.05	58.00	59.85	58.00	59.75	59.25	59.08	6050	3.57	158	3819	63.12
STEELCITY	EQ	02-Sep-2020	37.55	37.55	38.00	36.70	37.55	37.30	37.57	4011	1.51	31	2938	73.25
STEELXIND	EQ	02-Sep-2020	36.40	34.70	38.20	34.70	37.05	37.05	37.20	66216	24.63	215	47701	72.04
STEL	EQ	02-Sep-2020	60.10	64.20	66.00	62.95	64.70	64.85	64.63	80109	51.77	966	55468	69.24
STERTOOLS	EQ	02-Sep-2020	181.55	182.00	189.75	180.00	181.00	182.75	184.74	9952	18.38	658	6347	63.78
STINDIA	BE	02-Sep-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	22	0.00	4	-	-
STRTECH	EQ	02-Sep-2020	155.20	155.00	157.00	152.25	155.00	154.85	154.47	857258	1324.23	8641	235819	27.51
SUBCAPCITY	BE	02-Sep-2020	33.70	35.35	35.35	35.35	35.35	35.35	35.35	1601	0.57	14	-	-
SUBEX	EQ	02-Sep-2020	10.20	10.20	10.55	10.20	10.50	10.35	10.33	809983	83.69	1567	557879	68.88
SUBROS	EQ	02-Sep-2020	236.70	242.00	265.00	239.40	255.60	252.90	253.42	155533	394.15	5492	44510	28.62
SUDARSCHEM	EQ	02-Sep-2020	449.00	452.35	467.00	451.00	459.55	459.75	461.01	127517	587.86	4524	50689	39.75
SUJANAUNI	BE	02-Sep-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.33	561187	1.84	203	-	-
SUMEETINDS	EQ	02-Sep-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	5590	0.13	16	5590	100.00
SUMICHEM	EQ	02-Sep-2020	270.90	271.00	279.80	269.60	278.00	278.10	276.67	290795	804.55	5398	125295	43.09
SUMIT	EQ	02-Sep-2020	9.85	10.00	10.00	9.60	9.80	9.80	9.76	3618	0.35	30	3617	99.97
SUMMITSEC	EQ	02-Sep-2020	400.60	399.95	402.75	391.85	397.00	396.95	397.24	4449	17.67	111	4192	94.22
SUNCLAYLTD	EQ	02-Sep-2020	1698.90	1703.15	1740.00	1698.90	1715.00	1715.65	1723.24	2714	46.77	384	1915	70.56
SUNDARAM	EQ	02-Sep-2020	1.30	1.35	1.35	1.25	1.30	1.30	1.30	84176	1.09	86	83675	99.40
SUNDARMFIN	EQ	02-Sep-2020	1535.25	1542.00	1550.00	1476.00	1482.25	1494.95	1505.17	45221	680.65	5443	22841	50.51
SUNDARMHLD	EQ	02-Sep-2020	56.35	56.45	59.85	56.45	58.05	58.75	58.15	68347	39.74	614	59792	87.48
SUNDRMBRAK	EQ	02-Sep-2020	238.50	234.55	248.85	234.50	244.00	244.30	243.50	578	1.41	100	360	62.28
SUNDRMFAST	EQ	02-Sep-2020	438.45	440.00	450.00	430.00	438.00	436.30	440.26	50455	222.14	3907	18787	37.24
SUNFLAG	EQ	02-Sep-2020	44.65	45.05	45.90	44.80	45.75	45.55	45.43	223398	101.48	1434	117743	52.71
SUNPHARMA	EQ	02-Sep-2020	521.45	523.50	525.60	509.20	515.30	514.50	515.70	9636649	49695.84	125668	2302170	23.89
SUNTECK	EQ	02-Sep-2020	270.15	272.75	282.00	268.60	277.20	278.35	274.80	392048	1077.37	10200	41275	10.53
SUNTV	EQ	02-Sep-2020	466.30	466.30	481.75	464.05	479.90	479.20	475.38	1804924	8580.31	32046	196079	10.86
SUPERHOUSE	EQ	02-Sep-2020	95.50	98.90	102.00	96.60	99.90	99.35	98.59	16074	15.85	421	7085	44.08
SUPERSPIN	EQ	02-Sep-2020	4.15	4.05	4.30	4.05	4.25	4.15	4.17	7225	0.30	56	7197	99.61
SUPPETRO	EQ	02-Sep-2020	207.65	208.70	216.35	208.70	212.00	212.65	214.32	16059	34.42	510	10198	63.50
SUPRAJIT	EQ	02-Sep-2020	171.95	172.00	172.35	162.25	163.85	163.10	165.28	336536	556.21	13781	212191	63.05
SUPREMEENG	SM	02-Sep-2020	16.00	15.20	15.20	15.20	15.20	15.20	15.20	4000	0.61	1	4000	100.00
SUPREMEIND	EQ	02-Sep-2020	1348.90	1336.05	1365.00	1325.30	1345.00	1353.90	1332.12	164305	2188.74	2680	156312	95.14
SUPREMEINF	BZ	02-Sep-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	110	0.01	4	-	-
SURANASOL	EQ	02-Sep-2020	7.75	7.45	7.90	7.40	7.80	7.60	7.57	13868	1.05	91	12095	87.22
SURANAT&P	EQ	02-Sep-2020	3.80	3.80	3.90	3.80	3.85	3.85	3.82	3704	0.14	24	3359	90.69
SURYALAXMI	EQ	02-Sep-2020	17.40	17.40	18.20	16.80	18.10	18.10	17.76	2000	0.36	21	1304	65.20
SURYAROSNI	EQ	02-Sep-2020	164.05	166.80	175.00	164.35	174.90	171.90	169.04	50057	84.62	2049	20498	40.95
SUTLEJTEX	EQ	02-Sep-2020	21.90	21.65	22.70	21.50	21.70	21.85	21.84	16893	3.69	209	11077	65.57
SUULD	SM	02-Sep-2020	31.80	30.95	32.00	30.95	32.00	31.65	31.15	104000	32.40	13	104000	100.00
SUVEN	EQ	02-Sep-2020	48.65	48.70	51.50	48.70	49.70	49.70	49.82	339139	168.97	2168	140821	41.52
SUVENPHAR	EQ	02-Sep-2020	676.55	681.00	690.00	666.00	675.00	671.30	677.31	228951	1550.70	8141	157036	68.59
SUZLON	EQ	02-Sep-2020	3.65	3.70	3.75	3.55	3.60	3.60	3.65	14585859	532.43	148508	7942377	54.45
SWANENERGY	EQ	02-Sep-2020	130.50	134.20	134.60	128.10	130.50	130.40	129.36	124423	160.95	3660	26061	20.95
SWARAJENG	EQ	02-Sep-2020	1594.60	1594.60	1618.95	1585.05	1615.00	1606.20	1600.90	2574	41.21	423	1660	64.49
SWELECTES	BE	02-Sep-2020	129.90	125.10	135.00	125.00	130.00	129.90	129.57	9780	12.67	100	-	-
SWSOLAR	EQ	02-Sep-2020	253.45	256.50	259.80	252.00	255.00	255.70	256.61	117718	302.07	1946	68252	57.98
SYMPHONY	EQ	02-Sep-2020	864.80	875.00	878.90	850.00	853.00	856.45	860.03	20090	172.78	2448	10346	51.50
SYNCOM	EQ	02-Sep-2020	1.75	1.80	1.80	1.70	1.75	1.75	1.74	117758	2.04	154	59182	50.26
SYNGENE	EQ	02-Sep-2020	472.45	475.00	482.40	466.80	470.00	470.05	477.34	380223	1814.97	7278	282159	74.21
TAINWALCHM	EQ	02-Sep-2020	48.60	49.40	49.60	46.70	49.60	48.25	47.97	834	0.40	148	408	48.92
TAJGVK	EQ	02-Sep-2020	144.70	146.80	147.15	143.50	144.20	144.35	144.78	31844	46.10	1044	14719	46.22
TAKE	EQ	02-Sep-2020	49.30	50.50	51.90	49.70	50.40	50.45	50.74	505157	256.30	3493	211403	41.85
TALBROAUTO	EQ	02-Sep-2020	125.80	123.25	125.05	115.95	119.70	118.50	119.54	28841	34.48	968	14785	51.26
TALWALKARS	BZ	02-Sep-2020	3.55	3.50	3.50	3.40	3.40	3.40	3.44	19952	0.69	32	-	-
TALWGYM	BZ	02-Sep-2020	2.20	2.20	2.20	2.10	2.10	2.10	2.11	7520	0.16	28	-	-
TANLA	EQ	02-Sep-2020	217.55	209.50	211.25	206.70	206.70	206.70	207.91	225273	468.36	996	186304	82.70
TANTIACONS	BE	02-Sep-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	100	0.00	1	-	-
TARACHAND	SM	02-Sep-2020	34.00	35.00	35.00	35.00	35.00	35.00	35.00	2000	0.70	1	2000	100.00
TARMAT	EQ	02-Sep-2020	38.35	39.60	39.60	36.65	37.30	37.75	37.54	10486	3.94	64	8526	81.31
TASTYBITE	EQ	02-Sep-2020	12181.80	12239.00	12249.00	11852.00	12241.00	12136.15	12090.26	1162	140.49	765	571	49.14
TATACAPHSG	N2	02-Sep-2020	1072.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	100	1.07	1	100	100.00
TATACAPHSG	N6	02-Sep-2020	1080.00	1070.71	1079.99	1070.71	1079.99	1079.99	1075.01	245	2.63	4	140	57.14
TATACAPHSG	N8	02-Sep-2020	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	2	100	100.00
TATACHEM	EQ	02-Sep-2020	310.10	310.55	316.00	307.20	313.65	311.50	310.78	2372727	7373.89	25187	367116	15.47
TATACOFFEE	EQ	02-Sep-2020	108.70	109.75	112.95	109.00	112.35	112.25	111.54	734076	818.77	7025	243482	33.17
TATACOMM	EQ	02-Sep-2020	869.90	870.05	894.15	851.00	866.00	863.50	882.44	132038	1165.16	4506	100034	75.76
TATACONSUM	EQ	02-Sep-2020	548.50	552.00	556.00	542.10	548.30	549.85	548.32	4042692	22167.06	68739	2057266	50.89
TATAELXSI	EQ	02-Sep-2020	1097.30	1097.95	1143.00	1095.30	1138.00	1135.55	1122.00	298928	3353.98	13124	75392	25.22
TATAINVEST	EQ	02-Sep-2020	804.70	806.00	833.65	806.00	813.00	810.65	819.20	29174	238.99	2322	15239	52.23
TATAMETALI	EQ	02-Sep-2020	548.15	550.90	555.00	544.75	547.35	550.50	550.25	9118	50.17	949	4985	54.67
TATAMOTORS	EQ	02-Sep-2020	143.80	144.30	151.65	141.45	151.50	150.30	146.20	74951550	109579.77	246918	8042384	10.73
TATAMTRDVR	EQ	02-Sep-2020	50.70	50.85	53.70	50.10	53.50	52.95	52.12	9422513	4911.28	26128	2515047	26.69
TATAPOWER	EQ	02-Sep-2020	59.50	59.65	61.35	58.85	60.80	60.95	60.04	25824346	15503.99	36610	4795627	18.57
TATASTEEL	EQ	02-Sep-2020	428.65	430.05	441.70	427.10	439.90	438.65	433.48	11739341	50887.96	104223	2785626	23.73
TATASTLBSL	EQ	02-Sep-2020	25.25	25.45	25.90	25.15	25.85	25.75	25.54	1913944	488.73	7730	967985	50.58
TATASTLLP	EQ	02-Sep-2020	299.05	305.05	307.45	300.00	304.00	301.80	302.99	29107	88.19	882	21055	72.34
TATASTLPP	E1	02-Sep-2020	57.00	57.50	61.00	56.40	61.00	60.00	58.01	854208	495.54	7251	613159	71.78
TBZ	EQ	02-Sep-2020	37.05	37.75	37.95	36.20	37.60	37.45	37.18	150275	55.87	1315	68067	45.29
TCFSL	NB	02-Sep-2020	1105.50	1099.00	1104.00	1099.00	1103.90	1102.52	1100.64	900	9.91	39	670	74.44
TCFSL	ND	02-Sep-2020	1134.86	1131.00	1134.99	1130.00	1131.00	1131.00	1130.98	820	9.27	14	620	75.61
TCFSL	NF	02-Sep-2020	1200.01	1204.00	1204.00	1195.00	1202.00	1202.00	1201.19	912	10.95	10	912	100.00
TCFSL	NH	02-Sep-2020	1028.95	1025.00	1025.00	1021.00	1021.00	1021.00	1021.31	535	5.46	12	500	93.46
TCFSL	NJ	02-Sep-2020	1074.00	1072.99	1072.99	1072.99	1072.99	1072.99	1072.99	96	1.03	1	96	100.00
TCFSL	NN	02-Sep-2020	1100.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
TCI	EQ	02-Sep-2020	208.60	209.65	217.95	209.15	217.00	215.80	215.51	31663	68.24	735	23874	75.40
TCIDEVELOP	EQ	02-Sep-2020	295.05	288.00	303.05	288.00	298.00	298.25	298.74	1121	3.35	70	868	77.43
TCIEXP	EQ	02-Sep-2020	770.25	774.15	794.00	772.25	793.95	789.25	785.01	8119	63.74	861	4806	59.19
TCIFINANCE	EQ	02-Sep-2020	5.50	5.40	5.75	5.35	5.40	5.40	5.50	16601	0.91	31	13510	81.38
TCNSBRANDS	EQ	02-Sep-2020	390.05	393.85	425.00	386.70	401.40	400.10	406.58	57473	233.67	3366	31071	54.06
TCPLPACK	EQ	02-Sep-2020	401.25	398.15	405.00	384.00	400.05	402.60	398.82	2306	9.20	132	1443	62.58
TCS	EQ	02-Sep-2020	2246.35	2247.00	2268.75	2241.65	2263.75	2265.15	2257.34	2084152	47046.41	89121	1004535	48.20
TDPOWERSYS	EQ	02-Sep-2020	119.40	119.55	122.80	119.00	121.00	121.15	120.49	5692	6.86	196	1845	32.41
TEAMLEASE	EQ	02-Sep-2020	2362.35	2382.90	2399.65	2323.60	2333.00	2355.90	2368.45	14175	335.73	1879	10173	71.77
TECHIN	EQ	02-Sep-2020	3.35	3.20	3.45	3.20	3.45	3.30	3.27	2486	0.08	15	1879	75.58
TECHM	EQ	02-Sep-2020	727.85	730.15	745.75	728.15	735.30	735.20	736.64	3467486	25542.80	72344	1246740	35.96
TECHNOE	EQ	02-Sep-2020	207.05	207.00	242.10	207.00	235.00	234.65	232.45	179220	416.60	7007	95315	53.18
TECHNOFAB	EQ	02-Sep-2020	11.50	10.95	10.95	10.95	10.95	10.95	10.95	11309	1.24	35	11309	100.00
TEJASNET	EQ	02-Sep-2020	59.90	59.00	62.80	57.90	58.50	58.55	60.26	416241	250.85	4936	302644	72.71
TEMBO	SM	02-Sep-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	10000	17.00	1	10000	100.00
TERASOFT	EQ	02-Sep-2020	27.70	27.40	30.45	27.00	30.45	30.45	29.68	36977	10.97	247	27218	73.61
TEXINFRA	EQ	02-Sep-2020	37.70	39.40	39.50	37.60	39.15	38.75	38.78	14665	5.69	259	11383	77.62
TEXMOPIPES	EQ	02-Sep-2020	13.85	14.00	14.15	13.45	14.15	13.85	13.71	12018	1.65	125	8709	72.47
TEXRAIL	EQ	02-Sep-2020	29.00	29.20	29.45	28.85	29.00	28.95	29.09	466669	135.76	4180	222810	47.74
TFCILTD	EQ	02-Sep-2020	38.90	39.50	39.65	38.50	39.25	39.10	38.93	83251	32.41	555	46957	56.40
TFL	EQ	02-Sep-2020	3.40	3.50	3.50	3.50	3.50	3.50	3.50	23	0.00	4	23	100.00
TGBHOTELS	EQ	02-Sep-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	677	0.04	12	677	100.00
THANGAMAYL	EQ	02-Sep-2020	357.20	370.00	375.00	358.35	368.20	367.55	368.44	12008	44.24	1044	5117	42.61
THEINVEST	EQ	02-Sep-2020	130.10	130.05	134.90	130.00	130.00	131.15	130.19	4567	5.95	72	4368	95.64
THEJO	SM	02-Sep-2020	772.65	800.00	811.25	799.00	811.25	811.25	807.65	4400	35.54	11	4400	100.00
THEMISMED	EQ	02-Sep-2020	355.20	372.85	372.85	342.00	342.00	343.65	348.14	13134	45.72	658	9360	71.27
THERMAX	EQ	02-Sep-2020	768.65	774.00	788.90	771.05	775.00	773.65	775.37	106828	828.31	2684	95574	89.47
THOMASCOOK	EQ	02-Sep-2020	31.25	32.40	32.95	30.80	31.50	31.05	31.55	1290865	407.27	7260	871208	67.49
THOMASCOTT	BE	02-Sep-2020	5.05	4.85	4.85	4.85	4.85	4.85	4.85	1	0.00	1	-	-
THYROCARE	EQ	02-Sep-2020	752.55	756.35	770.00	751.05	754.70	754.25	758.18	41726	316.36	2902	14921	35.76
TI	EQ	02-Sep-2020	16.25	16.00	16.45	16.00	16.20	16.10	16.20	24448	3.96	193	16846	68.91
TIDEWATER	EQ	02-Sep-2020	4393.60	4399.00	4410.00	4325.00	4335.00	4350.85	4359.69	748	32.61	329	474	63.37
TIIL	EQ	02-Sep-2020	309.30	308.70	345.50	302.00	320.05	323.30	328.99	40001	131.60	1453	24089	60.22
TIINDIA	EQ	02-Sep-2020	644.10	641.10	652.80	640.00	648.10	649.05	649.63	117288	761.94	2163	90855	77.46
TIJARIA	EQ	02-Sep-2020	5.85	6.05	6.05	5.85	5.90	6.05	6.02	7400	0.45	15	6351	85.82
TIL	EQ	02-Sep-2020	153.90	153.60	160.55	151.15	154.00	154.40	156.02	3481	5.43	204	2162	62.11
TIMESGTY	EQ	02-Sep-2020	25.25	24.00	26.35	24.00	26.35	26.20	24.47	163	0.04	4	143	87.73
TIMETECHNO	EQ	02-Sep-2020	41.00	41.00	43.00	41.00	42.15	42.10	42.32	242970	102.84	1645	131291	54.04
TIMKEN	EQ	02-Sep-2020	1104.10	1106.00	1150.00	1106.00	1145.00	1146.95	1127.87	35268	397.78	3029	20955	59.42
TINPLATE	EQ	02-Sep-2020	139.70	139.70	142.25	137.05	139.25	139.65	139.79	483358	675.70	5911	74465	15.41
TIPSINDLTD	EQ	02-Sep-2020	187.50	187.75	225.00	187.70	215.85	218.70	213.59	249422	532.73	5311	113183	45.38
TIRUMALCHM	EQ	02-Sep-2020	69.90	69.90	72.25	68.50	69.80	69.50	70.13	489915	343.57	4130	128528	26.23
TIRUPATIFL	EQ	02-Sep-2020	29.95	28.60	31.00	28.60	31.00	30.50	30.52	5	0.00	3	5	100.00
TITAN	EQ	02-Sep-2020	1120.05	1116.95	1124.65	1102.60	1121.00	1121.30	1111.61	1919880	21341.52	53393	895158	46.63
TMRVL	EQ	02-Sep-2020	9.40	9.75	9.75	9.40	9.65	9.50	9.56	16463	1.57	129	13311	80.85
TNPETRO	EQ	02-Sep-2020	39.40	38.95	39.20	38.25	38.75	38.70	38.78	139981	54.28	762	83189	59.43
TNPL	EQ	02-Sep-2020	122.45	123.75	126.90	122.70	126.25	125.95	124.80	189363	236.32	2148	118967	62.82
TNTELE	BE	02-Sep-2020	1.55	1.60	1.60	1.60	1.60	1.60	1.60	29	0.00	2	-	-
TOKYOPLAST	EQ	02-Sep-2020	59.95	60.25	61.45	57.95	59.65	59.65	59.79	1361	0.81	89	994	73.03
TORNTPHARM	EQ	02-Sep-2020	2709.85	2709.25	2792.45	2695.00	2764.00	2761.80	2765.31	1338343	37009.29	56668	374446	27.98
TORNTPOWER	EQ	02-Sep-2020	340.85	343.45	343.55	335.25	342.50	340.90	339.49	762293	2587.91	27005	179415	23.54
TOTAL	EQ	02-Sep-2020	28.60	29.40	30.00	29.00	30.00	30.00	29.75	18051	5.37	131	11200	62.05
TOUCHWOOD	EQ	02-Sep-2020	50.20	50.20	50.85	48.05	50.35	50.35	49.51	3224	1.60	48	1118	34.68
TPLPLASTEH	EQ	02-Sep-2020	119.85	117.70	126.00	117.70	125.85	124.45	120.90	4173	5.04	334	1828	43.81
TREEHOUSE	EQ	02-Sep-2020	7.20	7.20	7.55	6.85	7.05	7.00	7.25	80697	5.85	207	54481	67.51
TRENT	EQ	02-Sep-2020	638.55	638.20	658.00	634.25	652.25	651.75	644.35	361767	2331.06	11903	182330	50.40
TRF	BE	02-Sep-2020	86.70	85.50	87.00	82.40	84.85	84.40	84.04	5384	4.52	82	-	-
TRIDENT	EQ	02-Sep-2020	6.45	6.50	6.50	6.40	6.50	6.50	6.45	2846196	183.56	13389	1349279	47.41
TRIGYN	EQ	02-Sep-2020	52.35	50.30	54.95	49.80	53.40	54.00	53.03	80386	42.63	847	41846	52.06
TRIL	EQ	02-Sep-2020	10.05	10.00	10.40	9.90	10.25	10.30	10.18	70836	7.21	164	47235	66.68
TRITURBINE	EQ	02-Sep-2020	71.95	72.55	74.90	71.45	73.00	73.40	72.66	93712	68.09	1179	40101	42.79
TRIVENI	EQ	02-Sep-2020	73.40	73.40	75.30	72.75	75.00	74.75	74.24	400176	297.07	2530	227065	56.74
TTKHLTCARE	EQ	02-Sep-2020	475.25	477.05	487.70	465.00	470.20	471.55	477.51	1760	8.40	191	1021	58.01
TTKPRESTIG	EQ	02-Sep-2020	5853.35	5849.00	5874.95	5751.70	5849.80	5818.95	5795.71	7929	459.54	939	6926	87.35
TTL	EQ	02-Sep-2020	34.50	35.15	36.00	34.00	35.00	34.65	34.45	4928	1.70	138	2513	50.99
TTML	EQ	02-Sep-2020	3.50	3.50	3.60	3.45	3.60	3.55	3.51	932284	32.73	1091	551846	59.19
TV18BRDCST	EQ	02-Sep-2020	31.45	31.20	32.85	30.70	32.40	32.30	31.61	4550790	1438.32	8695	1786241	39.25
TVSELECT	EQ	02-Sep-2020	100.15	102.85	102.90	100.00	102.50	102.20	101.66	17393	17.68	604	10878	62.54
TVSMOTOR	EQ	02-Sep-2020	440.40	435.10	441.40	427.00	437.20	437.10	432.59	4147271	17940.73	55303	944951	22.78
TVSSRICHAK	EQ	02-Sep-2020	1503.65	1525.95	1525.95	1490.20	1520.00	1513.20	1504.37	4488	67.52	674	1947	43.38
TVTODAY	EQ	02-Sep-2020	230.10	229.10	232.65	227.50	232.60	231.80	230.65	15044	34.70	682	10586	70.37
TVVISION	BE	02-Sep-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.80	37	0.00	2	-	-
TWL	EQ	02-Sep-2020	44.80	45.00	45.55	44.30	44.80	44.75	44.91	91673	41.17	1078	55004	60.00
UBL	EQ	02-Sep-2020	1002.95	1003.00	1098.15	1002.90	1085.00	1084.50	1071.85	3099043	33217.22	88308	389905	12.58
UCALFUEL	EQ	02-Sep-2020	127.80	129.65	133.40	126.05	131.05	131.65	131.12	48384	63.44	1794	19184	39.65
UCL	SM	02-Sep-2020	30.40	30.50	30.50	30.50	30.50	30.50	30.50	2000	0.61	1	2000	100.00
UCOBANK	EQ	02-Sep-2020	13.50	13.45	13.55	13.30	13.45	13.45	13.43	1162489	156.17	2404	686228	59.03
UFLEX	EQ	02-Sep-2020	331.95	333.50	347.00	332.10	343.35	342.00	342.23	201235	688.69	4730	64088	31.85
UFO	EQ	02-Sep-2020	80.35	80.50	81.50	78.25	79.40	79.20	79.42	135946	107.97	1799	76564	56.32
UGARSUGAR	EQ	02-Sep-2020	14.65	14.70	15.25	14.50	14.65	14.65	14.80	96774	14.32	374	55048	56.88
UJAAS	EQ	02-Sep-2020	4.25	4.15	4.35	4.10	4.30	4.30	4.27	247400	10.57	364	180427	72.93
UJJIVAN	EQ	02-Sep-2020	248.55	250.00	251.95	246.00	249.95	249.00	248.96	524925	1306.86	7522	129099	24.59
UJJIVANSFB	EQ	02-Sep-2020	35.20	35.50	35.85	34.90	35.60	35.45	35.40	747269	264.52	3085	252938	33.85
ULTRACEMCO	EQ	02-Sep-2020	3912.65	3897.20	4045.95	3896.15	3949.90	3941.70	3962.63	759445	30094.03	53641	209531	27.59
UMANGDAIRY	EQ	02-Sep-2020	44.45	43.60	46.50	43.10	44.85	44.75	44.60	2941	1.31	79	1934	65.76
UMESLTD	BE	02-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	40	0.00	1	-	-
UNICHEMLAB	EQ	02-Sep-2020	240.45	242.00	248.90	237.10	244.20	244.40	244.00	37389	91.23	1413	16425	43.93
UNIENTER	EQ	02-Sep-2020	65.00	65.05	67.75	63.35	66.85	66.25	65.46	1183	0.77	40	1006	85.04
UNIONBANK	EQ	02-Sep-2020	29.90	29.90	29.95	29.35	29.60	29.60	29.58	2558654	756.92	6453	1056142	41.28
UNIPLY	EQ	02-Sep-2020	5.20	5.30	5.40	4.95	5.00	5.00	5.05	754472	38.11	797	666526	88.34
UNITECH	BZ	02-Sep-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	614976	10.15	504	-	-
UNITEDPOLY	SM	02-Sep-2020	10.15	10.65	10.65	10.65	10.65	10.65	10.65	3000	0.32	1	3000	100.00
UNITEDTEA	EQ	02-Sep-2020	314.20	324.85	324.90	311.05	319.50	320.30	318.39	1220	3.88	114	975	79.92
UNITY	BZ	02-Sep-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.99	23340	0.23	19	-	-
UNIVASTU	EQ	02-Sep-2020	34.05	35.70	38.50	35.00	36.05	36.15	36.67	385734	141.44	728	288832	74.88
UNIVCABLES	EQ	02-Sep-2020	144.20	149.00	151.50	143.05	148.65	149.35	148.20	20615	30.55	1085	7387	35.83
UNIVPHOTO	BE	02-Sep-2020	197.95	190.55	199.00	188.10	194.00	194.00	190.12	2276	4.33	33	-	-
UPL	EQ	02-Sep-2020	505.05	505.00	506.00	492.70	501.15	500.85	498.27	4153159	20693.84	58327	1457191	35.09
URJA	EQ	02-Sep-2020	2.70	2.60	2.70	2.60	2.70	2.65	2.64	3089275	81.64	2623	1701428	55.08
USHAMART	EQ	02-Sep-2020	27.05	27.40	27.50	25.50	26.80	26.40	26.38	804762	212.31	915	730295	90.75
UTINEXT50	EQ	02-Sep-2020	281.46	285.00	290.00	280.50	280.90	280.90	289.40	229	0.66	17	220	96.07
UTINIFTETF	EQ	02-Sep-2020	1227.00	1227.00	1227.70	1222.94	1226.05	1226.05	1225.99	163	2.00	21	163	100.00
UTISENSETF	EQ	02-Sep-2020	415.19	414.00	433.00	403.60	412.03	412.03	414.58	439	1.82	74	304	69.25
UTISXN50	EQ	02-Sep-2020	321.99	321.99	321.99	300.60	306.67	306.62	306.66	69	0.21	21	49	71.01
UTTAMSTL	EQ	02-Sep-2020	6.20	6.25	6.30	5.90	6.05	6.00	5.98	159428	9.54	300	92322	57.91
UTTAMSUGAR	EQ	02-Sep-2020	87.80	88.70	89.50	87.00	87.50	87.95	88.05	25797	22.72	702	11215	43.47
UVSL	EQ	02-Sep-2020	0.50	0.50	0.50	0.45	0.50	0.50	0.48	7567662	36.33	1860	4341361	57.37
V2RETAIL	EQ	02-Sep-2020	55.50	56.90	56.90	54.55	56.20	56.25	55.79	31583	17.62	392	17500	55.41
VADILALIND	EQ	02-Sep-2020	681.80	687.25	712.00	685.00	690.05	696.50	695.43	9310	64.74	887	3931	42.22
VAIBHAVGBL	EQ	02-Sep-2020	1671.40	1748.00	1760.00	1685.20	1760.00	1750.75	1724.78	19162	330.50	2034	14405	75.17
VAISHALI	EQ	02-Sep-2020	41.85	41.10	42.50	40.10	42.50	41.45	41.31	1622	0.67	56	1307	80.58
VAKRANGEE	EQ	02-Sep-2020	29.15	29.30	29.45	28.70	29.10	28.90	28.97	733901	212.62	2118	392451	53.47
VARDHACRLC	EQ	02-Sep-2020	34.60	34.80	34.80	32.10	32.30	32.45	33.00	172553	56.94	1369	94408	54.71
VARDMNPOLY	EQ	02-Sep-2020	8.85	9.20	9.20	8.45	8.50	8.65	8.57	22353	1.92	87	13381	59.86
VARROC	EQ	02-Sep-2020	288.50	283.60	304.00	283.00	302.00	299.10	295.42	135850	401.32	7900	57522	42.34
VASCONEQ	EQ	02-Sep-2020	10.20	10.20	10.50	10.05	10.25	10.25	10.27	108644	11.15	253	58859	54.18
VASWANI	EQ	02-Sep-2020	5.70	5.70	5.75	5.45	5.75	5.75	5.58	7963	0.44	17	5811	72.98
VBL	EQ	02-Sep-2020	763.85	760.00	774.60	752.55	761.95	766.30	765.52	148338	1135.55	9988	66604	44.90
VEDL	EQ	02-Sep-2020	132.00	132.45	133.40	129.25	131.00	131.10	130.98	15591382	20420.91	43966	5135874	32.94
VENKEYS	EQ	02-Sep-2020	1500.90	1509.00	1520.25	1465.00	1479.80	1487.55	1490.58	111741	1665.59	8259	27619	24.72
VENUSREM	BE	02-Sep-2020	94.55	94.60	97.50	90.05	94.90	94.80	93.76	16468	15.44	129	-	-
VERTOZ	EQ	02-Sep-2020	118.05	119.40	123.00	118.10	123.00	121.75	119.72	20994	25.13	232	8315	39.61
VESUVIUS	EQ	02-Sep-2020	948.95	978.95	980.00	950.00	975.75	968.35	964.80	926	8.93	117	406	43.84
VETO	EQ	02-Sep-2020	43.45	44.00	44.80	43.00	43.10	43.20	43.73	4682	2.05	166	3238	69.16
VGUARD	EQ	02-Sep-2020	168.60	169.90	170.45	166.00	169.50	169.85	168.29	432739	728.27	8140	181009	41.83
VHL	EQ	02-Sep-2020	1398.85	1431.95	1431.95	1400.00	1400.50	1400.50	1406.09	119	1.67	36	90	75.63
VICEROY	BE	02-Sep-2020	2.75	2.80	2.80	2.65	2.75	2.65	2.74	9127	0.25	22	-	-
VIDEOIND	BZ	02-Sep-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.91	279177	5.32	160	-	-
VIDHIING	EQ	02-Sep-2020	85.50	88.00	90.45	86.00	88.50	89.05	88.75	87795	77.92	1817	53961	61.46
VIJIFIN	EQ	02-Sep-2020	0.60	0.60	0.60	0.55	0.55	0.60	0.57	129822	0.75	54	30852	23.76
VIKASECO	BE	02-Sep-2020	8.85	8.45	8.45	8.45	8.45	8.45	8.45	28126	2.38	124	-	-
VIKASMCORP	EQ	02-Sep-2020	19.65	18.70	18.70	18.70	18.70	18.70	18.70	125750	23.52	961	125750	100.00
VIKASPROP	EQ	02-Sep-2020	3.10	3.15	3.25	3.10	3.25	3.25	3.23	1282423	41.37	751	794864	61.98
VIKASWSP	EQ	02-Sep-2020	6.40	6.40	6.55	5.95	6.20	6.25	6.27	248094	15.54	428	153926	62.04
VIMTALABS	BE	02-Sep-2020	106.15	107.00	109.70	103.70	107.00	106.95	107.44	4916	5.28	84	-	-
VINATIORGA	EQ	02-Sep-2020	1011.80	1015.00	1034.45	1006.05	1011.00	1009.90	1016.64	99326	1009.79	7007	40452	40.73
VINDHYATEL	EQ	02-Sep-2020	874.40	860.00	886.10	860.00	875.00	873.05	874.44	2503	21.89	503	1219	48.70
VINYLINDIA	EQ	02-Sep-2020	98.35	98.35	102.00	98.35	102.00	100.55	100.42	48164	48.37	1134	27884	57.89
VIPCLOTHNG	EQ	02-Sep-2020	9.00	8.60	9.45	8.55	9.35	9.30	8.92	339433	30.29	682	213914	63.02
VIPIND	EQ	02-Sep-2020	295.25	295.45	298.00	288.95	293.60	293.75	293.65	301659	885.81	8242	64046	21.23
VIPULLTD	EQ	02-Sep-2020	15.15	15.05	15.40	15.05	15.35	15.35	15.17	2998	0.45	24	2998	100.00
VISAKAIND	EQ	02-Sep-2020	336.95	343.30	348.00	336.90	347.00	345.60	342.45	29355	100.52	2040	15900	54.16
VISASTEEL	EQ	02-Sep-2020	6.10	5.80	6.10	5.80	6.05	5.80	5.84	10924	0.64	43	10665	97.63
VISHAL	EQ	02-Sep-2020	274.90	274.90	278.00	261.20	275.00	275.15	275.17	104369	287.19	784	8746	8.38
VISHNU	BE	02-Sep-2020	151.45	151.00	157.95	144.00	152.00	150.80	149.24	4986	7.44	140	-	-
VISHWARAJ	EQ	02-Sep-2020	90.35	90.75	94.90	86.00	91.00	90.85	92.15	42361	39.03	1037	25380	59.91
VIVIDHA	BE	02-Sep-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.36	346893	1.26	74	-	-
VIVIMEDLAB	EQ	02-Sep-2020	21.05	21.60	21.60	20.00	20.20	20.00	20.23	312750	63.26	923	190196	60.81
VLSFINANCE	EQ	02-Sep-2020	56.15	56.95	57.75	55.15	55.50	55.45	55.70	29430	16.39	312	18517	62.92
VMART	EQ	02-Sep-2020	1825.00	1869.00	1917.80	1799.35	1834.00	1835.85	1860.13	35466	659.71	4480	17722	49.97
VOLTAMP	EQ	02-Sep-2020	1140.00	1169.95	1169.95	1100.00	1114.00	1108.35	1118.56	12732	142.42	2181	8306	65.24
VOLTAS	EQ	02-Sep-2020	635.00	630.00	645.15	625.60	644.00	642.50	636.90	2215210	14108.74	39727	362183	16.35
VRLLOG	EQ	02-Sep-2020	163.75	166.00	169.40	163.10	168.00	167.20	166.24	144318	239.91	3286	43217	29.95
VSSL	EQ	02-Sep-2020	70.15	68.45	72.40	68.45	71.00	71.70	71.56	1812	1.30	84	1268	69.98
VSTIND	EQ	02-Sep-2020	3392.60	3399.95	3408.90	3359.85	3375.00	3373.85	3384.01	4726	159.93	1156	3280	69.40
VSTTILLERS	EQ	02-Sep-2020	1640.75	1737.00	1770.00	1651.00	1716.00	1720.60	1706.78	100303	1711.96	10514	28568	28.48
VTL	EQ	02-Sep-2020	817.05	815.30	838.90	806.45	817.50	821.40	823.29	9088	74.82	1441	3829	42.13
WABAG	EQ	02-Sep-2020	185.05	186.00	203.55	186.00	203.55	200.90	197.03	1026074	2021.68	14451	377088	36.75
WABCOINDIA	EQ	02-Sep-2020	6776.70	6709.10	6858.95	6515.15	6799.00	6806.05	6761.38	2078	140.50	652	780	37.54
WALCHANNAG	EQ	02-Sep-2020	55.65	55.65	56.95	55.10	56.00	56.15	56.13	51167	28.72	831	27383	53.52
WANBURY	BE	02-Sep-2020	35.30	35.30	37.05	33.55	36.50	37.05	34.96	25955	9.07	157	-	-
WATERBASE	EQ	02-Sep-2020	100.15	101.00	102.75	100.95	102.40	101.95	101.85	100287	102.15	1598	29911	29.83
WEALTH	SM	02-Sep-2020	90.00	91.00	91.00	91.00	91.00	91.00	91.00	3000	2.73	1	3000	100.00
WEBELSOLAR	EQ	02-Sep-2020	19.95	20.40	20.40	19.50	20.05	19.90	19.95	15479	3.09	150	11538	74.54
WEIZMANIND	EQ	02-Sep-2020	33.15	33.55	33.55	31.70	32.30	32.30	32.50	2922	0.95	40	1721	58.90
WELCORP	EQ	02-Sep-2020	108.10	108.10	110.50	107.00	109.20	109.15	108.77	293290	319.00	4686	134708	45.93
WELENT	EQ	02-Sep-2020	64.90	66.95	67.90	64.80	65.55	65.80	66.02	79193	52.29	1258	38227	48.27
WELINV	EQ	02-Sep-2020	253.55	242.25	265.00	242.25	250.20	250.20	254.65	553	1.41	18	355	64.20
WELSPUNIND	EQ	02-Sep-2020	53.00	53.00	55.65	51.10	55.65	55.65	53.48	578025	309.12	5613	443860	76.79
WENDT	EQ	02-Sep-2020	3334.85	3334.85	3495.95	3270.00	3470.00	3464.30	3388.64	1907	64.62	587	860	45.10
WESTLIFE	EQ	02-Sep-2020	368.60	368.15	370.00	355.55	361.50	364.40	364.64	94308	343.88	3138	36527	38.73
WFL	SM	02-Sep-2020	50.60	52.95	52.95	52.95	52.95	52.95	52.95	3200	1.69	1	3200	100.00
WHEELS	EQ	02-Sep-2020	409.20	411.25	418.90	407.05	415.00	414.00	414.56	5388	22.34	662	2849	52.88
WHIRLPOOL	EQ	02-Sep-2020	2096.40	2109.00	2214.90	2099.95	2177.00	2193.35	2167.24	73524	1593.44	11499	27872	37.91
WILLAMAGOR	EQ	02-Sep-2020	21.15	20.20	22.20	20.10	20.35	20.35	20.69	22070	4.57	120	15912	72.10
WINDMACHIN	EQ	02-Sep-2020	15.80	15.80	16.00	15.05	15.05	15.05	15.16	33204	5.03	91	25103	75.60
WIPL	BE	02-Sep-2020	50.00	50.00	50.00	48.00	49.00	49.00	48.57	560	0.27	5	-	-
WIPRO	EQ	02-Sep-2020	271.60	272.90	276.50	271.20	274.20	273.70	273.57	8432055	23067.16	41460	3286597	38.98
WOCKPHARMA	EQ	02-Sep-2020	297.50	300.00	306.50	296.00	298.20	299.15	300.78	336186	1011.20	7701	135247	40.23
WONDERLA	EQ	02-Sep-2020	179.20	179.20	185.00	179.20	183.05	184.15	183.53	37360	68.57	3321	19134	51.22
WORTH	EQ	02-Sep-2020	40.15	43.75	48.15	40.00	48.15	48.15	47.34	149379	70.71	553	134409	89.98
WSI	EQ	02-Sep-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	5288	0.12	3	5288	100.00
WSTCSTPAPR	EQ	02-Sep-2020	194.60	194.45	197.95	187.80	195.50	195.70	194.37	127262	247.36	3107	67696	53.19
XCHANGING	EQ	02-Sep-2020	72.25	72.35	72.85	71.10	71.70	72.25	71.85	62338	44.79	393	46985	75.37
XELPMOC	BE	02-Sep-2020	144.95	137.75	152.15	137.75	152.15	152.15	141.70	30749	43.57	316	-	-
XPROINDIA	EQ	02-Sep-2020	22.05	22.90	22.90	21.75	21.80	21.80	22.53	598	0.13	9	594	99.33
YESBANK	EQ	02-Sep-2020	14.65	14.80	14.80	14.20	14.45	14.40	14.37	94397816	13567.99	75198	38764271	41.06
ZEEL	EQ	02-Sep-2020	201.80	203.80	221.00	202.20	217.00	218.15	212.72	64987080	138237.59	308609	6789066	10.45
ZEEL	P2	02-Sep-2020	3.55	3.55	3.60	3.55	3.60	3.60	3.60	2176238	78.34	32	2170107	99.72
ZEELEARN	EQ	02-Sep-2020	15.00	15.05	15.35	14.95	15.20	15.15	15.17	343918	52.16	978	215765	62.74
ZEEMEDIA	EQ	02-Sep-2020	7.00	7.00	7.15	6.80	7.05	7.05	6.95	1092238	75.94	1417	694597	63.59
ZENITHEXPO	EQ	02-Sep-2020	44.50	46.50	46.50	41.50	42.00	42.00	41.95	1409	0.59	35	1148	81.48
ZENITHSTL	BE	02-Sep-2020	1.10	1.10	1.15	1.10	1.15	1.15	1.15	67618	0.78	30	-	-
ZENSARTECH	EQ	02-Sep-2020	172.70	173.50	176.80	172.65	175.00	174.40	174.72	96377	168.39	4674	41252	42.80
ZENTEC	EQ	02-Sep-2020	77.50	77.45	78.20	71.50	74.60	74.05	74.14	757476	561.62	8339	436398	57.61
ZICOM	EQ	02-Sep-2020	2.20	2.10	2.10	2.10	2.10	2.10	2.10	15075	0.32	25	15075	100.00
ZODIAC	SM	02-Sep-2020	17.20	18.00	18.00	17.95	18.00	18.00	17.98	8000	1.44	4	8000	100.00
ZODIACLOTH	EQ	02-Sep-2020	107.85	109.85	110.90	108.50	109.95	109.45	110.07	2956	3.25	102	2573	87.04
ZODJRDMKJ	EQ	02-Sep-2020	26.45	25.60	26.45	25.15	26.40	26.45	25.75	1190	0.31	17	813	68.32
ZOTA	EQ	02-Sep-2020	148.80	152.25	152.30	144.00	146.05	147.30	147.75	17018	25.14	367	12445	73.13
ZUARI	EQ	02-Sep-2020	86.60	86.75	88.20	86.20	87.00	86.95	87.05	10815	9.41	204	7688	71.09
ZUARIGLOB	EQ	02-Sep-2020	53.00	53.65	53.95	51.40	53.80	53.60	52.99	15461	8.19	181	11453	74.08
ZYDUSWELL	EQ	02-Sep-2020	1650.25	1659.90	1673.80	1625.05	1632.00	1635.45	1646.68	15451	254.43	3074	7514	48.63