nse-sec-bhavdata-full-2020-09-04.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	04-Sep-2020	31.05	30.90	30.90	29.90	30.20	30.10	30.13	50185	15.12	514	35538	70.81
21STCENMGM	EQ	04-Sep-2020	10.35	10.55	10.55	10.55	10.55	10.55	10.55	6071	0.64	16	6071	100.00
3IINFOTECH	EQ	04-Sep-2020	3.55	3.70	3.70	3.55	3.70	3.70	3.68	4927518	181.51	2016	2973209	60.34
3MINDIA	EQ	04-Sep-2020	20002.15	19999.00	19999.00	19600.00	19655.00	19649.55	19733.16	3854	760.52	1548	2071	53.74
5PAISA	BE	04-Sep-2020	377.20	380.00	396.05	380.00	396.05	396.05	391.10	48234	188.65	545	-	-
63MOONS	EQ	04-Sep-2020	80.30	79.75	79.75	78.00	78.35	78.50	78.62	22401	17.61	529	16928	75.57
716GS2050	GS	04-Sep-2020	111.75	106.45	112.00	106.45	112.00	112.00	111.84	103	0.12	2	103	100.00
719GS2060	GS	04-Sep-2020	113.00	113.00	113.00	110.00	113.00	113.00	112.87	220	0.25	5	200	90.91
A2ZINFRA	EQ	04-Sep-2020	4.75	4.75	4.95	4.60	4.95	4.95	4.91	498691	24.47	378	437672	87.76
AARON	SM	04-Sep-2020	30.50	29.00	29.00	29.00	29.00	29.00	29.00	6300	1.83	1	6300	100.00
AARTIDRUGS	EQ	04-Sep-2020	2925.90	2840.00	2929.00	2779.65	2871.00	2856.95	2868.31	217939	6251.16	30060	72494	33.26
AARTIIND	EQ	04-Sep-2020	1061.00	1035.00	1079.00	1027.10	1050.00	1067.10	1053.11	219343	2309.93	16913	117223	53.44
AARTISURF	BE	04-Sep-2020	505.40	504.00	530.65	482.00	530.65	530.65	515.41	42785	220.52	1718	-	-
AARVEEDEN	EQ	04-Sep-2020	12.55	12.50	12.75	12.25	12.50	12.50	12.52	4071	0.51	42	2838	69.71
AARVI	EQ	04-Sep-2020	40.65	39.00	42.50	38.65	42.00	42.00	40.88	1070	0.44	22	930	86.92
AAVAS	EQ	04-Sep-2020	1418.70	1400.00	1424.00	1375.55	1410.15	1409.90	1405.41	42620	598.99	5188	28547	66.98
ABAN	EQ	04-Sep-2020	27.00	26.60	27.00	25.70	26.45	26.25	26.22	70899	18.59	522	37799	53.31
ABB	EQ	04-Sep-2020	981.35	960.25	968.90	945.05	946.50	947.60	957.99	142693	1366.98	7115	90958	63.74
ABBOTINDIA	EQ	04-Sep-2020	16444.50	16200.00	16700.00	16200.00	16516.00	16541.95	16576.84	10275	1703.27	4308	4727	46.00
ABCAPITAL	EQ	04-Sep-2020	71.25	70.15	77.40	69.65	72.30	72.05	73.99	29993208	22190.87	110587	5381283	17.94
ABFRL	EQ	04-Sep-2020	139.30	138.00	144.65	135.00	137.10	136.80	139.85	2457098	3436.26	34336	695160	28.29
ABFRLPP	E1	04-Sep-2020	81.95	80.00	85.20	75.30	80.35	79.90	81.31	65628	53.36	878	31346	47.76
ABMINTLTD	BE	04-Sep-2020	36.10	37.85	37.90	37.85	37.90	37.90	37.89	733	0.28	18	-	-
ABSLBANETF	EQ	04-Sep-2020	239.55	239.50	245.10	230.00	244.95	243.20	238.28	116	0.28	19	82	70.69
ABSLNN50ET	EQ	04-Sep-2020	289.99	289.85	292.00	280.00	292.00	284.24	287.20	146	0.42	32	97	66.44
ACC	EQ	04-Sep-2020	1338.10	1301.35	1327.95	1301.35	1310.00	1309.00	1317.51	783809	10326.77	31320	141018	17.99
ACCELYA	EQ	04-Sep-2020	1043.70	1015.20	1045.00	1015.20	1043.00	1029.25	1031.17	10530	108.58	525	6633	62.99
ACCURACY	SM	04-Sep-2020	42.40	40.00	40.00	38.65	38.65	38.70	39.11	6400	2.50	4	4800	75.00
ACE	EQ	04-Sep-2020	62.50	60.00	64.00	60.00	63.10	62.80	62.56	170097	106.42	1552	61477	36.14
ADANIENT	EQ	04-Sep-2020	291.25	284.00	293.45	280.10	285.00	285.15	286.24	6720255	19236.28	66933	522679	7.78
ADANIGAS	EQ	04-Sep-2020	189.85	185.85	200.85	182.50	188.95	187.90	194.25	7651638	14863.02	64724	1523975	19.92
ADANIGREEN	EQ	04-Sep-2020	571.30	542.75	542.75	542.75	542.75	542.75	542.75	993071	5389.89	11313	720748	72.58
ADANIPORTS	EQ	04-Sep-2020	366.00	363.40	363.40	351.10	354.20	353.00	357.20	7628188	27248.17	81007	2395338	31.40
ADANIPOWER	EQ	04-Sep-2020	38.65	37.70	38.55	37.50	37.65	37.60	37.98	3218545	1222.48	7571	1466248	45.56
ADANITRANS	EQ	04-Sep-2020	276.00	264.25	274.90	263.00	266.15	265.40	269.50	467633	1260.25	9607	192015	41.06
ADFFOODS	EQ	04-Sep-2020	365.85	360.00	384.00	354.20	366.10	365.85	371.79	74353	276.43	2697	37378	50.27
ADHUNIKIND	EQ	04-Sep-2020	21.05	21.20	21.20	20.05	20.65	20.65	20.42	17767	3.63	95	12130	68.27
ADORWELD	EQ	04-Sep-2020	262.90	260.00	262.00	255.00	258.10	258.30	259.04	5177	13.41	421	3184	61.50
ADSL	EQ	04-Sep-2020	22.35	22.40	23.20	21.35	22.30	21.85	22.11	56805	12.56	466	35096	61.78
ADVANIHOTR	EQ	04-Sep-2020	44.75	44.80	45.75	43.35	45.70	45.55	44.66	10291	4.60	216	5544	53.87
ADVENZYMES	EQ	04-Sep-2020	224.85	219.95	235.00	215.00	233.00	233.25	229.63	1437542	3301.03	26111	837157	58.24
AEGISCHEM	EQ	04-Sep-2020	204.80	200.00	214.00	200.00	210.65	211.25	210.50	327446	689.27	7415	196325	59.96
AFFLE	EQ	04-Sep-2020	2817.05	2700.00	2834.95	2676.20	2747.00	2726.00	2752.39	147126	4049.48	19051	61287	41.66
AGARIND	EQ	04-Sep-2020	106.05	106.95	109.50	100.75	100.80	101.00	102.04	24173	24.67	436	16237	67.17
AGCNET	EQ	04-Sep-2020	328.80	324.05	335.00	324.00	334.00	330.85	329.95	7166	23.64	596	2596	36.23
AGRITECH	EQ	04-Sep-2020	31.55	32.40	32.95	30.00	30.50	30.55	30.81	18510	5.70	209	11038	59.63
AGROPHOS	EQ	04-Sep-2020	10.00	9.65	10.15	9.60	10.15	9.90	9.82	28030	2.75	132	17685	63.09
AHLADA	SM	04-Sep-2020	43.00	42.10	42.10	42.10	42.10	42.10	42.10	2000	0.84	2	2000	100.00
AHLEAST	EQ	04-Sep-2020	160.30	156.00	162.80	156.00	162.75	160.80	159.27	644	1.03	52	378	58.70
AHLUCONT	EQ	04-Sep-2020	253.25	250.05	265.00	246.05	255.90	253.30	255.87	117526	300.71	4229	24311	20.69
AHLWEST	EQ	04-Sep-2020	252.80	251.00	260.55	251.00	252.50	256.25	257.73	217	0.56	28	147	67.74
AIAENG	EQ	04-Sep-2020	1820.55	1820.00	1825.65	1800.00	1815.00	1812.10	1814.62	38137	692.04	4595	32641	85.59
AIONJSW	EQ	04-Sep-2020	18.90	19.00	19.80	18.15	19.00	18.85	19.41	659497	128.01	793	573449	86.95
AIRAN	EQ	04-Sep-2020	11.90	12.25	12.25	11.50	12.00	11.75	11.74	33876	3.98	171	18752	55.35
AIROLAM	SM	04-Sep-2020	22.00	23.10	23.10	23.10	23.10	23.10	23.10	3000	0.69	1	3000	100.00
AJANTPHARM	EQ	04-Sep-2020	1546.50	1536.00	1550.25	1480.00	1490.00	1488.75	1513.25	147294	2228.92	11602	45371	30.80
AJMERA	EQ	04-Sep-2020	88.75	86.00	88.35	86.00	86.80	86.70	87.04	43664	38.00	887	20153	46.15
AJOONI	SM	04-Sep-2020	35.25	35.00	35.90	34.95	35.25	35.05	35.21	48000	16.90	12	24000	50.00
AKASH	BE	04-Sep-2020	228.15	225.00	236.50	223.00	235.50	234.15	232.94	37508	87.37	84	-	-
AKG	SM	04-Sep-2020	41.10	41.00	41.00	40.25	40.25	40.25	40.50	12000	4.86	2	8000	66.67
AKSHARCHEM	EQ	04-Sep-2020	236.65	230.10	239.00	230.10	233.00	233.60	235.19	17300	40.69	856	8630	49.88
AKSHOPTFBR	EQ	04-Sep-2020	7.15	7.15	7.50	7.05	7.20	7.20	7.26	702185	50.96	1224	462165	65.82
AKZOINDIA	EQ	04-Sep-2020	2105.15	2051.05	2124.95	2051.05	2104.85	2102.35	2100.34	9793	205.69	906	6057	61.85
ALANKIT	EQ	04-Sep-2020	19.35	19.20	19.90	18.40	19.15	19.00	19.21	448653	86.19	1073	171300	38.18
ALBERTDAVD	EQ	04-Sep-2020	430.85	429.00	445.00	420.65	439.00	432.65	437.39	18606	81.38	1523	10455	56.19
ALCHEM	EQ	04-Sep-2020	6.10	5.80	6.40	5.80	5.80	5.80	5.83	53097	3.10	181	49693	93.59
ALEMBICLTD	EQ	04-Sep-2020	96.05	94.40	95.55	91.60	92.80	92.80	93.53	1017034	951.27	6476	422561	41.55
ALICON	EQ	04-Sep-2020	345.50	333.10	382.00	333.10	360.00	355.25	362.43	16682	60.46	667	8743	52.41
ALKALI	EQ	04-Sep-2020	48.85	46.10	47.95	46.10	47.50	47.30	47.30	11762	5.56	193	6248	53.12
ALKEM	EQ	04-Sep-2020	2875.45	2818.00	2866.95	2790.00	2810.00	2804.95	2832.03	61916	1753.48	9770	27327	44.14
ALKYLAMINE	EQ	04-Sep-2020	3280.40	3240.00	3409.90	3182.05	3350.00	3349.65	3331.27	53256	1774.10	8504	21903	41.13
ALLCARGO	EQ	04-Sep-2020	121.65	122.45	123.85	118.50	119.05	119.05	122.15	407098	497.26	8721	190472	46.79
ALLSEC	EQ	04-Sep-2020	269.25	262.55	280.05	256.00	260.50	260.95	265.11	3504	9.29	256	2436	69.52
ALMONDZ	EQ	04-Sep-2020	13.10	13.10	13.50	12.60	12.70	12.70	12.97	25819	3.35	122	10333	40.02
ALOKINDS	EQ	04-Sep-2020	32.15	30.70	31.30	30.55	30.75	30.70	30.84	10630582	3278.50	18782	5588205	52.57
ALPA	EQ	04-Sep-2020	28.05	27.95	29.45	26.90	29.45	29.35	29.01	134212	38.94	680	102589	76.44
ALPHAGEO	EQ	04-Sep-2020	172.80	167.05	171.90	167.05	168.50	169.20	169.20	12645	21.39	445	8456	66.87
ALPSINDUS	EQ	04-Sep-2020	1.35	1.35	1.40	1.30	1.40	1.40	1.37	19044	0.26	37	15541	81.61
AMARAJABAT	EQ	04-Sep-2020	743.45	742.00	754.80	730.95	740.45	741.20	745.55	939631	7005.44	57036	103618	11.03
AMBANIORG	SM	04-Sep-2020	53.00	50.65	50.65	50.65	50.65	50.65	50.65	2000	1.01	1	2000	100.00
AMBER	EQ	04-Sep-2020	1813.45	1788.00	1925.00	1776.30	1830.00	1835.65	1870.10	193178	3612.62	17447	72052	37.30
AMBIKCO	EQ	04-Sep-2020	693.45	680.15	698.00	669.90	680.00	682.80	687.10	6033	41.45	464	4104	68.03
AMBUJACEM	EQ	04-Sep-2020	214.60	211.70	212.60	207.00	207.60	208.50	210.61	3950171	8319.35	22386	2135845	54.07
AMDIND	EQ	04-Sep-2020	18.40	17.95	18.30	17.30	17.70	17.65	17.79	17403	3.10	160	11285	64.85
AMJLAND	EQ	04-Sep-2020	18.25	18.00	18.60	17.65	17.90	17.95	18.02	8087	1.46	42	7474	92.42
AMRUTANJAN	EQ	04-Sep-2020	449.05	445.00	448.50	441.05	441.50	442.40	444.94	42799	190.43	2346	19042	44.49
ANANTRAJ	EQ	04-Sep-2020	31.75	31.80	31.80	30.80	31.20	30.95	31.19	148105	46.19	891	103504	69.89
ANDHRACEMT	EQ	04-Sep-2020	5.20	5.20	5.25	5.10	5.25	5.20	5.15	137404	7.08	396	87405	63.61
ANDHRAPAP	EQ	04-Sep-2020	214.60	210.75	213.85	209.50	210.45	210.55	211.70	39862	84.39	743	23498	58.95
ANDHRSUGAR	EQ	04-Sep-2020	312.50	308.00	310.00	302.50	306.50	306.95	307.18	21454	65.90	1133	10912	50.86
ANIKINDS	EQ	04-Sep-2020	13.15	12.50	12.65	12.50	12.55	12.50	12.51	5855	0.73	45	5547	94.74
ANKITMETAL	EQ	04-Sep-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	78067	1.01	64	78067	100.00
ANSALAPI	EQ	04-Sep-2020	4.35	4.20	4.45	4.20	4.30	4.30	4.32	20917	0.90	68	14588	69.74
ANSALHSG	EQ	04-Sep-2020	4.60	4.75	4.75	4.40	4.40	4.40	4.49	46641	2.10	128	19549	41.91
ANUP	EQ	04-Sep-2020	571.85	563.00	587.25	549.85	571.80	562.00	568.43	8542	48.55	912	3395	39.74
APARINDS	EQ	04-Sep-2020	327.85	318.35	326.80	315.00	320.00	319.85	321.08	56159	180.31	2200	38775	69.05
APCL	EQ	04-Sep-2020	161.95	154.15	168.80	154.15	166.75	166.15	164.45	98304	161.66	2285	55739	56.70
APCOTEXIND	EQ	04-Sep-2020	150.80	149.50	155.50	147.55	151.15	151.55	151.86	69378	105.36	2671	25464	36.70
APEX	EQ	04-Sep-2020	276.00	270.00	275.80	265.50	272.00	270.35	271.45	134332	364.65	4337	46146	34.35
APLAPOLLO	EQ	04-Sep-2020	2387.15	2350.00	2401.00	2326.05	2398.00	2395.35	2379.37	854822	20339.36	3671	810598	94.83
APLLTD	EQ	04-Sep-2020	962.10	940.00	952.10	916.85	930.85	927.65	936.34	336332	3149.21	15575	175143	52.07
APOLLO	EQ	04-Sep-2020	119.75	115.50	119.00	115.20	118.05	117.75	117.90	62686	73.91	1378	32998	52.64
APOLLOHOSP	EQ	04-Sep-2020	1698.95	1685.00	1689.75	1643.00	1653.00	1649.90	1664.80	456852	7605.65	17942	154719	33.87
APOLLOPIPE	EQ	04-Sep-2020	398.80	388.55	399.95	385.10	386.00	387.45	390.17	12380	48.30	1028	7216	58.29
APOLLOTYRE	EQ	04-Sep-2020	123.70	122.00	124.25	119.00	121.30	120.95	122.44	5912148	7238.79	26499	590230	9.98
APOLSINHOT	EQ	04-Sep-2020	594.80	573.05	588.95	573.05	579.00	577.00	580.57	747	4.34	175	489	65.46
APTECHT	EQ	04-Sep-2020	126.30	123.00	126.80	121.05	122.85	122.50	123.69	157326	194.59	2870	60421	38.40
ARCHIDPLY	EQ	04-Sep-2020	27.90	27.00	28.50	26.95	27.70	27.35	27.57	71055	19.59	553	30541	42.98
ARCHIES	EQ	04-Sep-2020	12.55	12.55	12.55	12.10	12.40	12.35	12.36	29771	3.68	152	18813	63.19
ARCOTECH	BE	04-Sep-2020	2.50	2.50	2.55	2.40	2.45	2.45	2.45	90212	2.21	104	-	-
ARENTERP	EQ	04-Sep-2020	10.50	9.80	11.50	9.80	10.50	10.50	10.52	92	0.01	12	83	90.22
ARIES	EQ	04-Sep-2020	80.70	78.05	80.65	77.10	78.35	78.45	78.83	28118	22.17	472	14528	51.67
ARIHANT	EQ	04-Sep-2020	17.80	18.60	18.60	17.15	18.50	18.50	17.79	477	0.08	14	308	64.57
ARIHANTSUP	EQ	04-Sep-2020	23.85	22.80	24.50	22.80	24.25	24.35	24.05	1314	0.32	27	1178	89.65
ARMANFIN	EQ	04-Sep-2020	595.00	575.00	595.00	566.00	588.00	578.25	580.88	12320	71.56	1039	6957	56.47
AROGRANITE	EQ	04-Sep-2020	27.70	26.30	27.90	26.30	27.10	27.45	27.48	6788	1.87	95	5972	87.98
ARROWGREEN	EQ	04-Sep-2020	45.95	43.80	44.90	43.70	43.80	44.10	44.10	5019	2.21	124	3965	79.00
ARSHIYA	EQ	04-Sep-2020	11.85	11.35	11.80	11.30	11.30	11.35	11.43	13058	1.49	64	10918	83.61
ARSSINFRA	EQ	04-Sep-2020	15.45	15.15	15.55	15.15	15.50	15.35	15.40	12348	1.90	71	11629	94.18
ARTEMISMED	EQ	04-Sep-2020	166.75	169.00	170.00	162.80	165.70	164.55	168.12	2194	3.69	68	1983	90.38
ARVEE	SM	04-Sep-2020	70.00	70.50	70.50	70.50	70.50	70.50	70.50	2000	1.41	1	2000	100.00
ARVIND	EQ	04-Sep-2020	34.65	34.00	34.65	33.25	34.05	33.85	34.00	1600123	543.97	7454	661544	41.34
ARVINDFASN	EQ	04-Sep-2020	151.35	146.10	157.35	145.10	147.30	146.65	150.91	314433	474.52	4994	159408	50.70
ARVSMART	EQ	04-Sep-2020	96.90	93.65	95.55	88.00	92.50	91.75	92.41	85398	78.91	1775	45958	53.82
ASAHIINDIA	EQ	04-Sep-2020	216.60	212.00	216.40	200.00	213.85	212.95	209.69	60071	125.96	1814	27246	45.36
ASAHISONG	EQ	04-Sep-2020	207.55	198.60	220.70	195.00	215.15	217.40	214.71	346853	744.73	7604	98725	28.46
ASAL	EQ	04-Sep-2020	22.15	21.25	22.90	21.25	21.45	21.50	21.94	4820	1.06	59	3459	71.76
ASALCBR	EQ	04-Sep-2020	267.45	257.00	266.50	255.50	261.65	262.10	262.13	32198	84.40	1526	14326	44.49
ASHAPURMIN	EQ	04-Sep-2020	66.85	70.15	70.15	67.20	70.15	70.15	70.06	513808	359.98	1091	413818	80.54
ASHIANA	EQ	04-Sep-2020	77.00	76.75	78.10	75.20	77.90	76.50	76.88	31968	24.58	880	19452	60.85
ASHIMASYN	EQ	04-Sep-2020	6.25	6.25	6.55	6.25	6.55	6.55	6.54	86647	5.67	138	80164	92.52
ASHOKA	EQ	04-Sep-2020	70.70	68.90	70.50	68.10	69.80	69.25	69.40	1030545	715.21	6906	406478	39.44
ASHOKLEY	EQ	04-Sep-2020	69.50	68.20	72.60	67.35	70.00	69.80	70.45	68924946	48556.66	139632	8908246	12.92
ASIANHOTNR	EQ	04-Sep-2020	63.00	60.65	63.90	60.65	61.45	62.40	62.84	9846	6.19	200	5580	56.67
ASIANPAINT	EQ	04-Sep-2020	1978.00	1958.00	1993.70	1951.00	1957.10	1956.35	1967.96	1930422	37989.95	77971	338764	17.55
ASIANTILES	EQ	04-Sep-2020	282.40	279.00	288.70	274.25	282.00	283.30	279.95	296212	829.25	6806	66862	22.57
ASPINWALL	EQ	04-Sep-2020	146.55	148.35	148.70	136.75	143.95	144.65	144.04	2942	4.24	90	2739	93.10
ASTEC	EQ	04-Sep-2020	1213.00	1184.90	1283.25	1160.00	1242.00	1228.05	1238.66	142523	1765.37	9274	56664	39.76
ASTERDM	EQ	04-Sep-2020	132.25	127.25	130.35	126.00	129.50	128.25	128.54	105055	135.03	2559	59337	56.48
ASTRAL	EQ	04-Sep-2020	1255.90	1230.40	1246.80	1206.90	1213.00	1218.35	1227.37	74921	919.56	7232	26748	35.70
ASTRAMICRO	EQ	04-Sep-2020	119.90	116.75	123.25	116.60	121.95	121.50	121.76	1322468	1610.19	8965	816013	61.70
ASTRAZEN	EQ	04-Sep-2020	3709.15	3680.00	3934.00	3650.00	3934.00	3869.00	3839.83	191056	7336.22	23305	34994	18.32
ASTRON	EQ	04-Sep-2020	42.00	41.95	44.00	41.05	41.10	41.45	42.34	26961	11.42	456	17241	63.95
ATFL	EQ	04-Sep-2020	722.35	715.00	719.95	705.00	710.00	708.45	711.48	7383	52.53	956	3886	52.63
ATLANTA	EQ	04-Sep-2020	7.80	7.80	7.90	7.45	7.70	7.45	7.63	42130	3.21	167	26299	62.42
ATLASCYCLE	BE	04-Sep-2020	46.60	46.00	48.70	45.25	48.00	47.30	47.53	6451	3.07	84	-	-
ATUL	EQ	04-Sep-2020	6146.95	6098.00	6195.50	5910.20	6130.00	6116.50	6111.22	39588	2419.31	9447	16273	41.11
ATULAUTO	EQ	04-Sep-2020	183.15	179.80	181.90	175.20	180.05	179.15	178.76	223413	399.36	3966	85357	38.21
AUBANK	EQ	04-Sep-2020	688.70	684.00	684.00	654.05	659.90	659.30	662.26	882959	5847.51	47240	537768	60.91
AURIONPRO	EQ	04-Sep-2020	62.25	62.00	64.00	60.15	63.70	63.15	61.77	14755	9.11	343	9165	62.11
AUROPHARMA	EQ	04-Sep-2020	826.60	814.00	837.60	802.50	807.95	807.55	818.46	3145943	25748.13	72529	711685	22.62
AUSOMENT	EQ	04-Sep-2020	43.75	40.00	42.50	40.00	41.15	41.10	41.01	10878	4.46	138	6784	62.36
AUTOAXLES	EQ	04-Sep-2020	683.55	656.10	711.00	656.10	705.05	705.75	697.91	40575	283.18	3591	12298	30.31
AUTOIND	EQ	04-Sep-2020	34.85	33.15	36.55	33.15	36.05	36.30	35.67	77438	27.63	632	53859	69.55
AUTOLITIND	EQ	04-Sep-2020	22.05	22.05	23.60	21.40	23.00	23.10	22.69	19985	4.54	252	11776	58.92
AVADHSUGAR	EQ	04-Sep-2020	195.75	193.00	196.00	188.00	192.50	191.25	192.64	39042	75.21	979	16605	42.53
AVANTIFEED	EQ	04-Sep-2020	515.15	501.55	522.15	501.55	509.00	509.05	513.77	680023	3493.74	22415	95209	14.00
AVSL	SM	04-Sep-2020	43.10	34.50	34.50	34.50	34.50	34.50	34.50	18000	6.21	1	18000	100.00
AVTNPL	EQ	04-Sep-2020	41.35	41.00	43.90	40.00	42.30	42.25	42.36	395390	167.49	2594	197950	50.06
AXISBANK	EQ	04-Sep-2020	474.95	469.00	472.95	452.60	457.05	455.20	462.23	29405504	135920.89	260076	9596829	32.64
AXISCADES	EQ	04-Sep-2020	64.75	63.00	65.30	61.55	62.25	61.75	62.83	75219	47.26	739	40040	53.23
AXISGOLD	EQ	04-Sep-2020	44.50	44.15	44.60	44.15	44.50	44.45	44.45	161606	71.83	756	117268	72.56
AXISNIFTY	EQ	04-Sep-2020	118.80	117.32	118.15	116.52	117.35	117.12	117.41	3788	4.45	109	2526	66.68
AYMSYNTEX	EQ	04-Sep-2020	26.40	26.85	28.00	26.30	26.80	26.60	27.51	10549	2.90	139	6638	62.93
BAGFILMS	EQ	04-Sep-2020	2.60	2.60	2.65	2.50	2.50	2.50	2.54	85994	2.18	102	69695	81.05
BAJAJ-AUTO	EQ	04-Sep-2020	2896.40	2880.00	2926.10	2840.00	2890.00	2883.20	2885.20	1499418	43261.24	66254	433574	28.92
BAJAJCON	EQ	04-Sep-2020	172.35	168.50	171.90	165.20	168.50	168.20	169.80	403045	684.38	8991	186272	46.22
BAJAJELEC	EQ	04-Sep-2020	508.10	502.75	505.95	486.00	494.50	489.80	498.56	257117	1281.88	10046	40906	15.91
BAJAJFINSV	EQ	04-Sep-2020	6355.55	6250.00	6422.95	6201.00	6301.60	6277.20	6308.02	544380	34339.58	45681	45704	8.40
BAJAJHIND	EQ	04-Sep-2020	5.80	5.75	5.80	5.70	5.75	5.70	5.76	1560005	89.83	1212	875167	56.10
BAJAJHLDNG	EQ	04-Sep-2020	2648.65	2638.00	2647.80	2585.00	2593.00	2590.50	2614.28	29477	770.61	9026	18427	62.51
BAJFINANCE	EQ	04-Sep-2020	3619.70	3541.50	3649.80	3520.75	3617.00	3596.80	3600.48	4914709	176953.20	176436	457362	9.31
BALAJITELE	EQ	04-Sep-2020	79.60	78.95	79.70	78.00	78.30	78.25	78.67	81321	63.97	1112	45825	56.35
BALAMINES	EQ	04-Sep-2020	895.80	862.00	895.00	854.90	870.00	866.55	874.62	188260	1646.56	9619	79913	42.45
BALAXI	BE	04-Sep-2020	511.40	536.95	536.95	536.95	536.95	536.95	536.95	6205	33.32	112	-	-
BALKRISHNA	EQ	04-Sep-2020	14.50	14.60	14.60	13.85	14.10	14.20	14.22	5558	0.79	179	3868	69.59
BALKRISIND	EQ	04-Sep-2020	1318.45	1304.50	1324.95	1284.00	1294.00	1290.10	1302.05	368298	4795.44	18607	102159	27.74
BALLARPUR	BE	04-Sep-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	485240	7.04	604	-	-
BALMLAWRIE	EQ	04-Sep-2020	117.25	116.00	118.50	114.50	116.85	116.85	116.93	133642	156.27	2482	64582	48.32
BALPHARMA	EQ	04-Sep-2020	46.05	46.00	46.00	44.40	45.00	45.00	44.97	9878	4.44	216	4778	48.37
BALRAMCHIN	EQ	04-Sep-2020	159.20	155.00	159.20	152.70	154.70	154.60	155.46	802277	1247.22	8511	314417	39.19
BANARBEADS	EQ	04-Sep-2020	50.90	50.15	54.00	50.00	53.15	52.60	52.50	34888	18.31	499	15640	44.83
BANARISUG	EQ	04-Sep-2020	1457.05	1467.00	1467.00	1310.50	1367.00	1360.10	1381.22	5846	80.75	797	2293	39.22
BANCOINDIA	EQ	04-Sep-2020	93.25	90.35	96.00	90.35	92.30	92.30	93.42	158014	147.62	2251	57518	36.40
BANDHANBNK	EQ	04-Sep-2020	312.90	305.00	318.50	302.80	311.30	314.45	312.22	20791127	64913.21	135785	7953406	38.25
BANG	EQ	04-Sep-2020	19.35	18.55	19.85	18.35	18.95	18.95	18.92	3438	0.65	74	1912	55.61
BANKA	SM	04-Sep-2020	103.05	106.00	108.20	103.00	108.20	108.05	106.96	19200	20.54	16	13200	68.75
BANKBARODA	EQ	04-Sep-2020	47.30	46.70	47.05	45.75	46.10	45.90	46.32	37394928	17320.33	67007	10539601	28.18
BANKBEES	EQ	04-Sep-2020	237.12	234.00	235.67	230.20	232.50	231.90	232.69	1002478	2332.63	11137	354645	35.38
BANKINDIA	EQ	04-Sep-2020	50.55	49.90	49.90	48.35	48.70	48.55	48.82	3450531	1684.64	17453	1507883	43.70
BANSWRAS	EQ	04-Sep-2020	71.70	71.45	71.85	69.00	69.60	69.90	70.21	7319	5.14	145	6604	90.23
BARTRONICS	BZ	04-Sep-2020	2.00	1.90	2.10	1.90	2.05	2.05	2.04	6313	0.13	14	-	-
BASF	EQ	04-Sep-2020	1527.90	1482.30	1515.10	1475.00	1490.75	1487.75	1495.77	31984	478.41	4105	13163	41.15
BASML	EQ	04-Sep-2020	95.70	95.00	100.50	92.00	92.80	94.55	96.54	2853	2.75	157	1463	51.28
BATAINDIA	EQ	04-Sep-2020	1374.50	1343.00	1390.85	1340.30	1346.00	1349.35	1367.77	1011986	13841.61	39111	180778	17.86
BAYERCROP	EQ	04-Sep-2020	5958.90	5900.00	5966.00	5845.00	5860.00	5873.45	5901.94	10441	616.22	3219	5365	51.38
BBL	EQ	04-Sep-2020	810.55	808.50	813.85	796.05	800.00	801.40	803.26	5324	42.77	780	3132	58.83
BBTC	EQ	04-Sep-2020	1369.85	1332.00	1382.00	1300.00	1309.00	1308.75	1341.27	147339	1976.21	9070	65316	44.33
BCG	EQ	04-Sep-2020	7.85	7.55	8.15	7.50	7.65	7.65	7.61	2931202	222.95	2541	1597520	54.50
BCP	EQ	04-Sep-2020	5.10	5.20	5.20	4.95	5.05	5.10	5.03	163984	8.25	305	127407	77.69
BDL	EQ	04-Sep-2020	401.25	394.25	399.30	387.00	391.40	390.45	392.64	312609	1227.43	9741	82932	26.53
BEARDSELL	EQ	04-Sep-2020	9.35	9.30	9.80	8.90	9.65	9.65	9.63	8286	0.80	30	7886	95.17
BEDMUTHA	EQ	04-Sep-2020	14.90	15.30	15.60	14.95	15.60	15.50	15.49	10486	1.62	31	9686	92.37
BEL	EQ	04-Sep-2020	108.45	105.50	108.50	105.35	106.90	106.40	106.73	9984965	10657.30	70037	3431600	34.37
BEML	EQ	04-Sep-2020	691.05	688.00	688.00	671.20	672.60	673.55	677.28	207444	1404.98	6953	67520	32.55
BEPL	EQ	04-Sep-2020	60.30	59.75	62.85	58.05	60.20	59.70	60.58	559011	338.66	4069	259416	46.41
BERGEPAINT	EQ	04-Sep-2020	556.30	547.95	561.00	546.30	553.85	551.75	554.50	673631	3735.28	13709	123750	18.37
BETA	SM	04-Sep-2020	90.00	89.90	92.00	86.50	86.50	86.50	89.00	5600	4.98	7	5600	100.00
BFINVEST	EQ	04-Sep-2020	307.20	303.00	314.00	298.00	302.50	300.75	306.63	42829	131.33	2791	12145	28.36
BFUTILITIE	EQ	04-Sep-2020	266.70	257.00	265.50	256.40	258.25	258.95	261.02	138410	361.28	4588	42561	30.75
BGRENERGY	EQ	04-Sep-2020	39.45	38.80	41.40	38.15	40.35	40.20	40.45	103962	42.05	800	56273	54.13
BHAGERIA	EQ	04-Sep-2020	134.50	132.10	134.15	131.05	132.00	132.00	132.75	13286	17.64	357	9492	71.44
BHAGYANGR	EQ	04-Sep-2020	17.85	18.00	18.00	17.20	18.00	17.90	17.83	13893	2.48	65	12053	86.76
BHAGYAPROP	EQ	04-Sep-2020	22.00	21.80	22.15	21.25	22.10	22.05	22.01	7205	1.59	43	6960	96.60
BHANDARI	EQ	04-Sep-2020	1.25	1.25	1.25	1.20	1.25	1.25	1.22	51108	0.62	166	40422	79.09
BHARATFORG	EQ	04-Sep-2020	491.15	483.00	505.60	478.00	489.40	488.65	496.42	3409255	16924.18	44014	272311	7.99
BHARATGEAR	EQ	04-Sep-2020	53.70	51.70	54.40	51.70	52.60	52.25	52.43	21283	11.16	291	11975	56.27
BHARATRAS	EQ	04-Sep-2020	9506.05	9322.00	9510.55	9250.10	9330.00	9348.90	9386.43	3224	302.62	1661	1578	48.95
BHARATWIRE	EQ	04-Sep-2020	27.40	26.20	27.40	26.15	26.20	26.35	26.51	8551	2.27	105	6644	77.70
BHARTIARTL	EQ	04-Sep-2020	538.00	531.50	538.00	519.50	523.65	523.15	529.21	28083439	148620.27	181825	15664347	55.78
BHEL	EQ	04-Sep-2020	40.00	38.95	39.85	38.50	38.85	38.70	39.16	50941635	19951.05	52975	8326664	16.35
BIGBLOC	BE	04-Sep-2020	46.55	46.00	47.00	46.00	47.00	46.50	46.13	3395	1.57	22	-	-
BIL	BE	04-Sep-2020	180.00	180.00	185.00	171.05	182.95	182.95	176.53	856	1.51	29	-	-
BILENERGY	EQ	04-Sep-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	928299	8.39	399	613473	66.09
BINDALAGRO	EQ	04-Sep-2020	12.20	11.65	12.30	11.65	11.80	11.80	11.95	19391	2.32	129	12053	62.16
BIOCON	EQ	04-Sep-2020	425.35	421.70	434.40	418.45	420.35	420.95	427.00	12330441	52650.93	128515	1926283	15.62
BIOFILCHEM	BE	04-Sep-2020	32.30	33.90	33.90	33.90	33.90	33.90	33.90	19952	6.76	103	-	-
BIRLACABLE	EQ	04-Sep-2020	57.00	56.45	57.60	54.30	56.80	56.70	56.52	67213	37.99	990	28932	43.05
BIRLACORPN	EQ	04-Sep-2020	618.70	607.85	620.00	601.00	604.90	602.65	608.06	102269	621.85	4690	52292	51.13
BIRLAMONEY	EQ	04-Sep-2020	41.30	41.00	45.20	39.10	42.55	42.55	43.43	3377206	1466.72	19174	927380	27.46
BIRLATYRE	EQ	04-Sep-2020	23.65	23.60	23.95	23.00	23.40	23.30	23.44	351743	82.43	2179	181746	51.67
BKMINDST	EQ	04-Sep-2020	1.00	1.00	1.00	0.95	1.00	1.00	0.97	40160	0.39	52	35114	87.44
BLBLIMITED	EQ	04-Sep-2020	6.50	6.80	6.80	6.20	6.25	6.20	6.31	256769	16.20	278	228392	88.95
BLISSGVS	EQ	04-Sep-2020	149.00	149.05	152.00	147.00	147.65	148.85	149.21	376543	561.85	3793	50818	13.50
BLKASHYAP	BE	04-Sep-2020	8.00	8.15	8.15	7.70	7.80	7.75	7.81	24332	1.90	89	-	-
BLS	EQ	04-Sep-2020	103.05	105.00	108.00	101.15	103.50	103.95	105.31	200196	210.83	1408	148764	74.31
BLUEDART	EQ	04-Sep-2020	2211.15	2151.05	2323.00	2137.00	2300.00	2289.00	2260.67	66459	1502.42	6912	27807	41.84
BLUESTARCO	EQ	04-Sep-2020	633.30	628.95	636.80	611.90	625.00	622.65	626.62	78879	494.28	6233	37371	47.38
BODALCHEM	EQ	04-Sep-2020	71.60	70.00	74.85	68.80	71.35	71.20	72.89	1689702	1231.68	7732	902919	53.44
BOMDYEING	EQ	04-Sep-2020	68.30	66.85	68.90	65.70	66.35	66.40	67.25	1225999	824.43	6889	348305	28.41
BOROLTD	BE	04-Sep-2020	161.75	163.00	163.00	153.70	155.55	157.25	157.53	24521	38.63	387	-	-
BORORENEW	EQ	04-Sep-2020	78.20	77.00	77.40	75.10	76.40	76.15	76.28	99530	75.92	1420	68377	68.70
BOSCHLTD	EQ	04-Sep-2020	13064.25	12764.25	13188.70	12600.00	12949.90	12856.35	12975.66	68035	8827.99	14835	6212	9.13
BPCL	EQ	04-Sep-2020	413.40	409.00	411.00	400.60	404.00	403.35	406.77	4866500	19795.28	71113	1009444	20.74
BPL	EQ	04-Sep-2020	19.30	19.30	19.75	18.35	19.10	18.95	18.95	46713	8.85	289	31653	67.76
BRFL	EQ	04-Sep-2020	15.15	15.15	15.20	14.40	14.40	14.40	14.81	335019	49.61	545	269858	80.55
BRIGADE	EQ	04-Sep-2020	167.05	164.85	169.00	162.25	163.90	164.15	165.75	61469	101.89	1645	35306	57.44
BRIGHT	SM	04-Sep-2020	8.05	7.65	8.00	7.65	7.65	7.65	7.67	147000	11.28	41	138000	93.88
BRITANNIA	EQ	04-Sep-2020	3746.85	3730.00	3809.00	3698.55	3715.00	3705.85	3755.83	759852	28538.76	56620	167415	22.03
BRITANNIA	N2	04-Sep-2020	31.63	31.63	31.87	31.50	31.54	31.60	31.68	4128	1.31	64	3994	96.75
BRNL	EQ	04-Sep-2020	34.75	34.75	40.50	33.25	34.05	35.75	36.30	309588	112.39	2669	74427	24.04
BROOKS	EQ	04-Sep-2020	40.10	40.40	40.70	38.50	40.10	40.05	40.00	8400	3.36	210	6004	71.48
BSE	EQ	04-Sep-2020	545.80	530.00	545.00	522.20	524.55	524.50	533.45	581190	3100.33	17145	184416	31.73
BSELINFRA	EQ	04-Sep-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.01	419038	4.22	94	329875	78.72
BSHSL	SM	04-Sep-2020	103.10	98.00	98.00	98.00	98.00	98.00	98.00	1600	1.57	1	1600	100.00
BSL	EQ	04-Sep-2020	24.75	25.00	25.00	24.05	24.45	24.50	24.46	3211	0.79	63	2406	74.93
BSLGOLDETF	EQ	04-Sep-2020	4695.95	4740.00	4740.00	4601.10	4650.00	4641.30	4674.57	432	20.19	133	293	67.82
BSLNIFTY	EQ	04-Sep-2020	124.05	126.30	129.00	123.25	126.91	126.90	125.33	230	0.29	34	85	36.96
BSOFT	EQ	04-Sep-2020	170.10	163.00	170.00	162.10	167.80	167.90	167.06	947265	1582.55	11124	402117	42.45
BURNPUR	EQ	04-Sep-2020	1.35	1.40	1.40	1.35	1.40	1.40	1.40	70855	0.99	50	68600	96.82
BUTTERFLY	BE	04-Sep-2020	210.95	210.95	212.50	201.50	205.00	204.45	207.30	18513	38.38	302	-	-
BVCL	BE	04-Sep-2020	16.45	16.45	16.45	16.00	16.40	16.40	16.01	1643	0.26	5	-	-
BYKE	EQ	04-Sep-2020	14.65	14.20	15.00	14.20	14.45	14.50	14.53	50066	7.28	182	40503	80.90
CADILAHC	EQ	04-Sep-2020	387.05	381.05	390.50	374.30	378.05	377.15	383.71	3463442	13289.74	46995	863179	24.92
CADSYS	SM	04-Sep-2020	22.85	23.95	23.95	23.95	23.95	23.95	23.95	6000	1.44	3	4000	66.67
CALSOFT	BE	04-Sep-2020	12.10	11.50	11.50	11.50	11.50	11.50	11.50	1500	0.17	4	-	-
CAMLINFINE	EQ	04-Sep-2020	89.15	85.30	91.55	85.30	87.10	87.55	88.64	246941	218.88	2586	142164	57.57
CANBK	EQ	04-Sep-2020	106.30	103.90	104.95	102.20	103.70	103.25	103.88	8919713	9266.04	41614	2156428	24.18
CANDC	BZ	04-Sep-2020	2.80	2.70	2.90	2.70	2.90	2.90	2.71	10300	0.28	13	-	-
CANFINHOME	EQ	04-Sep-2020	384.90	375.90	380.80	372.75	375.00	375.25	377.42	200159	755.44	8738	114339	57.12
CANTABIL	EQ	04-Sep-2020	315.40	314.50	318.00	309.45	313.80	313.70	313.90	146523	459.94	4493	20506	14.00
CAPACITE	EQ	04-Sep-2020	128.25	126.00	126.95	124.45	126.00	125.50	125.68	20861	26.22	750	12796	61.34
CAPLIPOINT	EQ	04-Sep-2020	542.35	526.50	546.75	523.00	536.00	532.75	538.14	318150	1712.08	10490	99591	31.30
CAPTRUST	EQ	04-Sep-2020	69.85	69.90	70.90	67.00	68.00	68.00	68.20	4262	2.91	145	2066	48.47
CARBORUNIV	EQ	04-Sep-2020	261.30	259.50	265.90	254.00	255.00	255.55	257.19	464637	1195.01	6073	322916	69.50
CAREERP	EQ	04-Sep-2020	150.20	145.00	150.90	145.00	147.25	147.35	148.07	22934	33.96	986	13794	60.15
CARERATING	EQ	04-Sep-2020	412.85	407.00	409.95	403.25	406.05	406.25	407.26	140700	573.02	2985	126810	90.13
CASTROLIND	EQ	04-Sep-2020	121.35	120.50	121.00	119.05	121.00	120.25	120.03	461341	553.74	3569	255220	55.32
CCHHL	EQ	04-Sep-2020	3.20	3.30	3.30	3.10	3.20	3.20	3.22	75442	2.43	105	46204	61.24
CCL	EQ	04-Sep-2020	262.75	260.00	260.75	252.25	254.90	254.95	256.88	61064	156.86	2181	30608	50.12
CDSL	EQ	04-Sep-2020	461.90	450.00	483.40	446.00	467.50	464.90	471.61	6029939	28437.84	123228	1216009	20.17
CEATLTD	EQ	04-Sep-2020	897.65	890.00	896.25	880.00	884.00	883.00	889.08	71472	635.44	4054	17201	24.07
CEBBCO	EQ	04-Sep-2020	16.80	16.65	17.95	16.25	17.35	17.20	17.35	137957	23.94	666	96838	70.19
CELEBRITY	EQ	04-Sep-2020	4.65	4.75	4.75	4.50	4.65	4.60	4.65	40700	1.89	120	35168	86.41
CENTENKA	EQ	04-Sep-2020	170.40	165.40	171.25	165.30	168.00	167.10	168.18	18335	30.83	951	10976	59.86
CENTEXT	EQ	04-Sep-2020	3.90	4.00	4.05	3.80	3.90	3.85	3.88	76979	2.98	140	50634	65.78
CENTRALBK	EQ	04-Sep-2020	17.35	17.25	17.30	16.90	17.20	17.20	17.17	640654	110.01	1744	396391	61.87
CENTRUM	EQ	04-Sep-2020	16.25	16.00	16.90	15.80	16.70	16.25	16.09	367631	59.14	511	333271	90.65
CENTUM	EQ	04-Sep-2020	336.85	330.00	357.00	329.90	357.00	343.70	340.19	9416	32.03	458	8049	85.48
CENTURYPLY	EQ	04-Sep-2020	160.75	159.70	165.00	156.90	162.60	162.30	161.86	572012	925.83	7979	271657	47.49
CENTURYTEX	EQ	04-Sep-2020	345.10	338.10	364.75	334.05	350.00	348.25	355.00	3419159	12137.93	37605	668873	19.56
CERA	EQ	04-Sep-2020	2464.85	2420.00	2500.00	2415.00	2450.10	2451.70	2465.53	2006	49.46	577	1377	68.64
CEREBRAINT	EQ	04-Sep-2020	30.60	30.40	30.40	29.40	29.85	29.90	29.89	38131	11.40	230	27787	72.87
CESC	EQ	04-Sep-2020	610.35	599.90	616.40	598.95	609.40	609.10	609.87	114853	700.45	4511	17522	15.26
CESCVENT	EQ	04-Sep-2020	251.70	235.15	246.55	235.15	246.00	243.40	242.62	61120	148.29	2216	30554	49.99
CGCL	EQ	04-Sep-2020	219.90	216.00	226.80	216.00	224.50	225.10	221.95	80353	178.34	4971	18829	23.43
CGPOWER	BE	04-Sep-2020	23.45	24.60	24.60	23.50	24.60	24.60	24.39	4411979	1075.95	3318	-	-
CHALET	EQ	04-Sep-2020	158.20	154.00	156.65	151.35	154.80	154.25	154.35	149444	230.66	3024	79829	53.42
CHAMBLFERT	EQ	04-Sep-2020	148.10	145.40	147.50	145.10	146.50	145.75	146.24	414036	605.49	5832	236406	57.10
CHEMBOND	EQ	04-Sep-2020	167.80	163.05	166.45	160.70	162.20	162.85	163.43	9441	15.43	614	5908	62.58
CHEMFAB	EQ	04-Sep-2020	149.15	147.00	149.95	143.25	143.75	144.90	146.34	3238	4.74	127	1942	59.98
CHENNPETRO	EQ	04-Sep-2020	80.15	79.70	79.95	77.85	78.85	78.75	79.09	347031	274.46	3107	130351	37.56
CHOLAFIN	EQ	04-Sep-2020	244.10	236.05	239.45	232.20	235.00	234.05	236.23	5680924	13420.19	65383	1256733	22.12
CHOLAHLDNG	EQ	04-Sep-2020	433.40	423.95	437.95	414.65	424.95	421.75	430.00	25985	111.74	2049	16765	64.52
CHROMATIC	BE	04-Sep-2020	0.95	0.95	0.95	0.90	0.90	0.90	0.90	56565	0.51	41	-	-
CIGNITITEC	EQ	04-Sep-2020	293.10	292.50	292.50	282.35	286.00	286.70	286.42	49249	141.06	1295	13478	27.37
CIMMCO	EQ	04-Sep-2020	21.50	21.60	22.45	20.70	21.50	21.10	21.53	65382	14.08	382	44174	67.56
CINELINE	EQ	04-Sep-2020	28.95	28.75	31.00	28.00	29.40	29.20	29.20	29460	8.60	383	14935	50.70
CINEVISTA	BE	04-Sep-2020	6.30	6.30	6.60	6.30	6.60	6.60	6.44	1176	0.08	12	-	-
CIPLA	EQ	04-Sep-2020	738.60	733.75	750.00	717.10	725.45	724.60	738.29	7473320	55174.84	106206	965770	12.92
CKFSL	BZ	04-Sep-2020	0.60	0.65	0.65	0.60	0.60	0.65	0.64	76983	0.50	47	-	-
CKPLEISURE	SM	04-Sep-2020	3.45	3.30	3.30	3.30	3.30	3.30	3.30	4000	0.13	1	4000	100.00
CLEDUCATE	EQ	04-Sep-2020	47.00	46.20	47.50	45.25	46.35	46.55	47.10	18550	8.74	130	16237	87.53
CLNINDIA	EQ	04-Sep-2020	374.25	368.00	374.25	363.00	370.00	368.45	369.19	34741	128.26	1864	20735	59.68
CMICABLES	EQ	04-Sep-2020	42.50	41.05	41.95	40.75	41.65	41.50	41.24	19505	8.04	269	9492	48.66
CMMIPL	SM	04-Sep-2020	3.05	3.05	3.05	3.05	3.05	3.05	3.05	9000	0.27	1	9000	100.00
CNOVAPETRO	EQ	04-Sep-2020	6.90	6.60	7.15	6.60	6.60	6.60	6.60	2795	0.18	10	2595	92.84
COALINDIA	EQ	04-Sep-2020	135.70	134.10	136.45	131.35	132.95	132.45	133.89	9952601	13325.79	53289	2317712	23.29
COCHINSHIP	EQ	04-Sep-2020	331.85	329.75	331.00	324.15	329.00	326.85	327.76	216716	710.30	5018	102048	47.09
COFORGE	EQ	04-Sep-2020	1960.45	1921.00	1974.70	1910.90	1921.90	1919.10	1937.30	83977	1626.89	6310	20761	24.72
COLPAL	EQ	04-Sep-2020	1381.50	1375.00	1379.00	1358.05	1365.20	1362.05	1368.05	403206	5516.05	26003	171264	42.48
COMPINFO	EQ	04-Sep-2020	12.75	12.20	13.80	11.65	13.15	13.15	13.10	261873	34.29	511	119646	45.69
COMPUSOFT	EQ	04-Sep-2020	8.25	8.25	8.45	8.05	8.15	8.20	8.25	23497	1.94	175	13703	58.32
CONCOR	EQ	04-Sep-2020	400.60	396.00	400.70	388.25	393.70	391.70	394.72	993434	3921.31	29112	344169	34.64
CONFIPET	EQ	04-Sep-2020	20.90	20.50	20.90	20.20	20.25	20.35	20.47	100149	20.50	507	71027	70.92
CONSOFINVT	EQ	04-Sep-2020	35.10	38.00	38.00	35.00	35.00	35.00	36.45	8335	3.04	83	1793	21.51
CONTI	SM	04-Sep-2020	8.30	8.70	8.70	8.70	8.70	8.70	8.70	16665	1.45	5	16665	100.00
CONTROLPR	EQ	04-Sep-2020	224.10	220.00	227.00	215.05	226.65	224.50	223.71	2475	5.54	153	1507	60.89
CORALFINAC	EQ	04-Sep-2020	19.15	18.20	20.10	18.20	20.00	20.10	19.12	40596	7.76	97	26279	64.73
CORDSCABLE	EQ	04-Sep-2020	41.45	41.95	42.45	39.35	40.90	40.85	40.95	17870	7.32	338	7992	44.72
COROMANDEL	EQ	04-Sep-2020	766.45	759.50	759.50	740.05	742.00	743.95	748.14	552385	4132.61	32562	354552	64.19
COSMOFILMS	EQ	04-Sep-2020	395.30	393.95	405.85	380.05	404.00	400.95	398.20	166698	663.79	4102	69183	41.50
COUNCODOS	EQ	04-Sep-2020	1.30	1.35	1.35	1.25	1.35	1.35	1.31	31741	0.41	26	10911	34.38
COX&KINGS	BZ	04-Sep-2020	1.45	1.50	1.50	1.40	1.45	1.50	1.46	364816	5.32	171	-	-
CPSEETF	EQ	04-Sep-2020	18.52	18.50	18.62	18.11	18.27	18.20	18.34	1103064	202.34	2550	651436	59.06
CREATIVE	EQ	04-Sep-2020	127.30	122.00	130.00	122.00	128.00	129.35	129.02	18543	23.92	74	1997	10.77
CREATIVEYE	EQ	04-Sep-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	4859	0.11	8	4859	100.00
CREDITACC	EQ	04-Sep-2020	684.75	685.85	749.00	685.00	705.20	704.65	719.41	304175	2188.25	16845	73636	24.21
CREST	EQ	04-Sep-2020	82.00	82.95	84.80	78.20	81.00	81.40	81.89	5626	4.61	139	3213	57.11
CRISIL	EQ	04-Sep-2020	1811.65	1798.40	1834.00	1735.55	1757.00	1760.15	1786.26	57000	1018.17	5273	37006	64.92
CROMPTON	EQ	04-Sep-2020	266.80	260.80	267.75	260.80	262.50	263.45	263.57	527373	1390.01	13421	294008	55.75
CSBBANK	EQ	04-Sep-2020	230.10	226.10	232.50	222.95	227.00	227.60	228.34	168516	384.79	4796	28561	16.95
CTE	EQ	04-Sep-2020	24.50	25.50	25.70	24.75	25.70	25.70	25.51	16644	4.25	142	13998	84.10
CUB	EQ	04-Sep-2020	145.30	140.55	144.00	138.35	141.15	141.00	141.16	1490908	2104.53	18040	553022	37.09
CUBEXTUB	EQ	04-Sep-2020	11.95	11.35	12.40	11.10	11.90	12.20	11.72	28912	3.39	100	13697	47.37
CUMMINSIND	EQ	04-Sep-2020	469.90	462.50	473.05	461.35	469.00	466.00	469.16	568738	2668.28	25472	110579	19.44
CUPID	EQ	04-Sep-2020	231.05	225.20	233.35	221.00	230.00	227.05	228.52	81907	187.17	3284	31648	38.64
CYBERTECH	EQ	04-Sep-2020	51.55	49.60	59.50	49.60	57.00	57.20	56.82	527165	299.52	4946	167817	31.83
CYIENT	EQ	04-Sep-2020	396.00	388.00	391.60	382.50	385.85	385.50	386.59	171093	661.43	8852	64296	37.58
DAAWAT	EQ	04-Sep-2020	56.65	54.10	56.15	53.60	55.25	55.00	55.20	688670	380.13	3225	414604	60.20
DABUR	EQ	04-Sep-2020	494.70	493.00	496.00	481.30	485.10	483.80	488.77	2578717	12604.12	46693	636707	24.69
DALBHARAT	EQ	04-Sep-2020	756.45	750.00	759.80	741.00	742.15	744.60	746.25	41323	308.37	3625	28993	70.16
DALMIASUG	EQ	04-Sep-2020	133.50	130.25	137.55	130.25	134.25	133.90	134.14	284438	381.53	3198	174008	61.18
DAMODARIND	EQ	04-Sep-2020	24.05	23.25	28.30	23.25	25.30	25.85	25.84	5348	1.38	57	4112	76.89
DATAMATICS	EQ	04-Sep-2020	69.50	65.25	67.70	65.25	66.70	66.20	66.39	57025	37.86	930	35759	62.71
DBCORP	EQ	04-Sep-2020	77.75	77.45	79.40	76.20	78.00	77.90	77.94	127082	99.04	1537	73030	57.47
DBL	EQ	04-Sep-2020	371.20	360.00	370.00	360.00	364.00	365.25	365.80	58452	213.82	2057	30413	52.03
DBREALTY	EQ	04-Sep-2020	7.00	7.00	7.10	6.65	6.95	7.00	6.98	144965	10.11	411	106580	73.52
DBSTOCKBRO	EQ	04-Sep-2020	9.25	9.25	9.70	8.80	9.40	9.40	9.07	1635	0.15	17	1296	79.27
DCAL	EQ	04-Sep-2020	177.45	174.20	186.30	170.25	184.55	185.40	184.31	728084	1341.91	7953	378182	51.94
DCBBANK	EQ	04-Sep-2020	91.50	88.40	90.15	88.05	88.05	88.40	89.20	1426023	1272.02	8833	615675	43.17
DCM	EQ	04-Sep-2020	22.40	22.80	23.55	22.30	23.00	22.50	22.87	23140	5.29	249	16010	69.19
DCMFINSERV	BE	04-Sep-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	350	0.00	2	-	-
DCMNVL	EQ	04-Sep-2020	27.00	27.00	27.50	26.80	26.80	26.80	27.18	6184	1.68	31	3133	50.66
DCMSHRIRAM	EQ	04-Sep-2020	365.50	363.00	363.90	358.20	358.50	359.15	360.42	39798	143.44	1464	24379	61.26
DCW	EQ	04-Sep-2020	14.05	13.80	14.40	13.40	13.90	13.85	13.89	303226	42.13	817	210701	69.49
DECCANCE	EQ	04-Sep-2020	297.85	292.15	297.45	285.10	288.00	286.95	290.61	49712	144.47	1443	29332	59.00
DEEPAKFERT	EQ	04-Sep-2020	175.95	170.00	174.70	168.70	170.80	170.20	171.60	724993	1244.09	11417	248262	34.24
DEEPAKNTR	EQ	04-Sep-2020	736.85	720.90	758.90	705.00	732.20	732.45	741.23	1854432	13745.63	65570	511635	27.59
DEEPIND	EQ	04-Sep-2020	73.65	72.00	74.70	72.00	73.90	73.25	73.61	14710	10.83	375	11792	80.16
DELTACORP	EQ	04-Sep-2020	111.45	109.00	109.80	106.20	107.90	107.45	107.61	1650051	1775.68	21400	938839	56.90
DELTAMAGNT	EQ	04-Sep-2020	20.50	20.20	21.40	20.05	20.90	20.70	20.83	2584	0.54	38	2315	89.59
DEN	EQ	04-Sep-2020	77.85	74.00	79.45	74.00	76.00	76.40	76.82	85131	65.39	1379	35327	41.50
DENORA	EQ	04-Sep-2020	218.05	213.15	221.95	211.00	221.45	219.35	219.55	2919	6.41	156	2009	68.82
DEVIT	SM	04-Sep-2020	107.00	107.00	107.00	107.00	107.00	107.00	107.00	1500	1.61	1	1500	100.00
DFMFOODS	EQ	04-Sep-2020	333.40	324.75	360.00	320.70	342.20	341.40	344.14	345384	1188.61	9910	150288	43.51
DGCONTENT	EQ	04-Sep-2020	8.60	9.00	9.00	9.00	9.00	9.00	9.00	11664	1.05	17	11664	100.00
DHAMPURSUG	EQ	04-Sep-2020	150.05	146.00	150.50	145.25	146.40	146.35	147.44	472561	696.72	5364	165310	34.98
DHANBANK	EQ	04-Sep-2020	13.70	13.00	14.20	13.00	13.70	13.75	13.81	728635	100.63	1727	410263	56.31
DHANUKA	EQ	04-Sep-2020	784.20	770.00	782.85	765.00	773.00	772.05	772.62	64392	497.50	6306	32972	51.21
DHARSUGAR	BE	04-Sep-2020	4.90	4.90	5.05	4.80	4.80	4.80	4.87	6212	0.30	40	-	-
DHFL	EQ	04-Sep-2020	13.85	13.35	14.40	13.35	14.05	14.05	13.99	941127	131.65	2343	575000	61.10
DHFL	N4	04-Sep-2020	315.81	315.80	315.80	315.80	315.80	315.80	315.80	46	0.15	4	46	100.00
DHFL	N6	04-Sep-2020	245.20	289.00	289.00	255.00	255.00	282.20	288.29	48	0.14	7	48	100.00
DHFL	NA	04-Sep-2020	320.00	384.00	384.00	384.00	384.00	384.00	384.00	21	0.08	1	21	100.00
DHFL	NC	04-Sep-2020	309.18	299.90	307.00	291.01	307.00	306.81	302.57	436	1.32	17	436	100.00
DHFL	NP	04-Sep-2020	296.00	307.95	320.00	303.00	305.00	304.90	307.59	1960	6.03	17	1850	94.39
DHFL	NS	04-Sep-2020	274.33	290.00	299.50	280.00	299.50	299.50	286.68	371	1.06	14	370	99.73
DHUNINV	EQ	04-Sep-2020	220.60	216.95	226.85	216.55	225.00	223.70	223.72	549	1.23	78	256	46.63
DIAMONDYD	EQ	04-Sep-2020	627.45	606.00	628.00	606.00	610.10	618.55	620.09	9089	56.36	661	6693	73.64
DIAPOWER	BZ	04-Sep-2020	0.85	0.90	0.90	0.90	0.90	0.90	0.90	32650	0.29	28	-	-
DICIND	EQ	04-Sep-2020	379.10	371.00	395.95	371.00	375.00	375.55	380.76	8909	33.92	675	4273	47.96
DIGISPICE	EQ	04-Sep-2020	8.55	8.55	8.90	8.40	8.45	8.45	8.71	24602	2.14	78	20743	84.31
DIGJAMLTD	BZ	04-Sep-2020	2.75	2.75	2.85	2.65	2.85	2.85	2.77	25772	0.71	38	-	-
DISHTV	EQ	04-Sep-2020	11.45	12.00	12.00	12.00	12.00	12.00	12.00	3216272	385.95	2258	3216272	100.00
DIVISLAB	EQ	04-Sep-2020	3282.50	3241.00	3320.95	3209.00	3230.10	3223.15	3267.21	867270	28335.56	53237	191201	22.05
DIXON	EQ	04-Sep-2020	8419.35	8165.45	8649.00	8165.45	8608.00	8586.50	8512.28	57099	4860.43	13677	32498	56.92
DLF	EQ	04-Sep-2020	158.65	156.00	157.50	153.10	155.90	154.85	155.65	10265412	15977.66	66402	1949239	18.99
DLINKINDIA	EQ	04-Sep-2020	117.25	114.00	116.00	108.00	109.25	108.55	110.87	755569	837.70	13752	440982	58.36
DMART	EQ	04-Sep-2020	2278.40	2251.10	2367.85	2183.30	2259.95	2251.45	2317.07	1115594	25849.10	63933	320734	28.75
DNAMEDIA	EQ	04-Sep-2020	0.60	0.60	0.65	0.55	0.55	0.55	0.58	161977	0.94	99	152525	94.16
DOLAT	EQ	04-Sep-2020	55.35	55.65	55.65	52.85	53.35	53.40	53.62	65602	35.17	827	44195	67.37
DOLLAR	EQ	04-Sep-2020	149.80	148.40	149.55	142.95	145.00	143.85	145.96	74539	108.80	1933	49008	65.75
DONEAR	EQ	04-Sep-2020	27.80	26.80	27.70	26.25	27.35	27.15	27.18	29947	8.14	288	19824	66.20
DPABHUSHAN	SM	04-Sep-2020	90.65	89.65	89.65	89.00	89.00	89.00	89.43	16000	14.31	4	12000	75.00
DPSCLTD	EQ	04-Sep-2020	11.65	11.65	12.20	11.05	12.00	11.95	11.84	23754	2.81	117	15955	67.17
DPWIRES	EQ	04-Sep-2020	58.20	60.00	61.10	56.45	57.60	58.25	60.25	4559	2.75	56	1703	37.35
DQE	EQ	04-Sep-2020	1.50	1.50	1.50	1.45	1.50	1.45	1.47	60068	0.89	41	57491	95.71
DREDGECORP	EQ	04-Sep-2020	291.65	286.50	289.75	278.00	281.00	281.20	284.10	71558	203.30	2571	31048	43.39
DRREDDY	EQ	04-Sep-2020	4433.15	4400.00	4483.45	4291.95	4322.00	4322.50	4402.43	1354800	59644.16	74130	307563	22.70
DRSDILIP	SM	04-Sep-2020	69.05	74.00	74.00	74.00	74.00	74.00	74.00	33600	24.86	2	33600	100.00
DSML	SM	04-Sep-2020	11.75	11.20	11.20	11.20	11.20	11.20	11.20	18000	2.02	3	18000	100.00
DSSL	EQ	04-Sep-2020	25.85	25.75	27.00	25.75	26.20	26.95	26.50	9015	2.39	75	5726	63.52
DTIL	EQ	04-Sep-2020	231.65	231.10	245.80	225.30	240.00	240.15	239.73	5240	12.56	173	4670	89.12
DUCON	EQ	04-Sep-2020	4.00	3.90	4.10	3.80	4.05	4.05	4.00	41550	1.66	74	31524	75.87
DVL	BE	04-Sep-2020	60.05	62.75	63.05	60.00	62.65	62.10	62.48	14150	8.84	121	-	-
DWARKESH	EQ	04-Sep-2020	31.10	30.30	31.25	30.10	30.30	30.25	30.62	777295	238.04	2460	397547	51.14
DYNAMATECH	EQ	04-Sep-2020	805.15	774.90	825.40	772.00	799.00	795.20	801.76	24324	195.02	1704	11192	46.01
DYNPRO	EQ	04-Sep-2020	202.30	197.10	205.40	195.10	198.20	199.15	201.51	96560	194.58	2899	51957	53.81
E2E	SM	04-Sep-2020	26.25	25.00	25.00	25.00	25.00	25.00	25.00	2000	0.50	1	2000	100.00
EASTSILK	EQ	04-Sep-2020	1.35	1.40	1.40	1.30	1.30	1.30	1.34	172992	2.32	76	150583	87.05
EASUNREYRL	BZ	04-Sep-2020	2.95	2.95	3.05	2.85	3.05	3.00	2.88	10073	0.29	20	-	-
EBBETF0423	EQ	04-Sep-2020	1084.19	1080.00	1084.94	1075.00	1083.76	1084.03	1084.36	3050	33.07	68	2188	71.74
EBBETF0425	EQ	04-Sep-2020	1001.02	1000.50	1051.00	1000.50	1001.45	1001.62	1007.16	95380	960.63	382	65130	68.28
EBBETF0430	EQ	04-Sep-2020	1102.48	1101.00	1106.00	1101.00	1105.00	1105.05	1104.67	12981	143.40	123	11351	87.44
EBBETF0431	EQ	04-Sep-2020	994.33	994.33	1000.00	994.33	998.85	998.04	998.12	11518	114.96	191	9650	83.78
EBIXFOREX	EQ	04-Sep-2020	469.45	498.75	498.80	435.50	446.20	444.30	455.49	3195	14.55	365	1997	62.50
ECLERX	EQ	04-Sep-2020	758.60	735.00	754.00	725.00	737.00	733.50	739.36	104874	775.40	5486	75083	71.59
ECLFINANCE	NE	04-Sep-2020	1152.70	1164.99	1165.00	1164.99	1165.00	1164.99	1165.00	82	0.96	3	82	100.00
ECLFINANCE	NF	04-Sep-2020	971.11	980.00	980.00	972.00	973.00	974.04	976.44	1070	10.45	25	1070	100.00
ECLFINANCE	NG	04-Sep-2020	903.00	903.00	903.00	903.00	903.00	903.00	903.00	62	0.56	3	62	100.00
ECLFINANCE	NJ	04-Sep-2020	905.00	902.00	902.00	901.50	901.50	901.50	901.99	56	0.51	5	56	100.00
ECLFINANCE	NK	04-Sep-2020	792.40	819.99	820.00	819.89	819.89	819.98	819.98	455	3.73	13	430	94.51
ECLFINANCE	NM	04-Sep-2020	998.49	995.00	995.00	995.00	995.00	995.00	995.00	21	0.21	7	21	100.00
ECLFINANCE	NN	04-Sep-2020	1080.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	26	0.28	1	26	100.00
ECLFINANCE	NO	04-Sep-2020	932.00	940.00	978.00	930.00	978.00	951.50	947.66	487	4.62	18	487	100.00
ECLFINANCE	NP	04-Sep-2020	955.00	973.00	979.95	951.10	979.95	953.55	958.40	86	0.82	8	81	94.19
ECLFINANCE	NQ	04-Sep-2020	1015.01	1005.00	1024.00	1004.00	1024.00	1024.00	1009.78	205	2.07	9	200	97.56
ECLFINANCE	NR	04-Sep-2020	942.28	936.50	947.80	936.50	947.80	947.80	946.82	645	6.11	15	525	81.40
ECLFINANCE	NS	04-Sep-2020	975.00	979.00	979.00	970.00	979.00	971.66	975.00	11	0.11	4	11	100.00
EDELWEISS	EQ	04-Sep-2020	80.05	79.00	80.60	77.10	78.60	78.70	79.71	1964026	1565.59	6453	1672737	85.17
EDUCOMP	BZ	04-Sep-2020	3.35	3.20	3.45	3.20	3.35	3.40	3.25	77777	2.53	86	-	-
EHFLNCD	N3	04-Sep-2020	970.69	960.00	980.00	960.00	980.00	980.00	971.22	69	0.67	3	69	100.00
EHFLNCD	N5	04-Sep-2020	904.80	875.00	878.50	875.00	875.00	875.00	876.69	135	1.18	6	135	100.00
EHFLNCD	N6	04-Sep-2020	757.95	759.50	760.00	758.00	759.00	759.00	759.62	2361	17.93	19	2361	100.00
EICHERMOT	EQ	04-Sep-2020	2231.15	2167.00	2226.00	2165.00	2191.10	2180.85	2200.94	1516060	33367.63	79442	208507	13.75
EIDPARRY	EQ	04-Sep-2020	296.15	292.00	295.50	288.10	292.00	290.20	291.58	392179	1143.52	10192	171763	43.80
EIFFL	SM	04-Sep-2020	92.50	92.00	93.00	92.00	92.50	92.50	92.50	2400	2.22	3	2400	100.00
EIHAHOTELS	EQ	04-Sep-2020	250.80	246.15	252.95	241.60	247.80	245.30	247.63	5810	14.39	922	2478	42.65
EIHOTEL	EQ	04-Sep-2020	86.00	84.90	88.85	83.25	87.45	87.65	87.07	1249663	1088.11	8473	572978	45.85
EIMCOELECO	EQ	04-Sep-2020	333.40	344.00	360.50	323.20	350.00	348.10	346.71	8635	29.94	373	5878	68.07
EKC	BE	04-Sep-2020	29.05	29.00	30.40	27.65	28.70	28.30	28.92	111100	32.12	392	-	-
ELECON	EQ	04-Sep-2020	30.30	29.70	30.70	29.70	29.85	29.90	30.02	69841	20.97	705	42502	60.86
ELECTCAST	EQ	04-Sep-2020	16.70	16.60	16.90	16.40	16.60	16.65	16.72	1231371	205.85	1458	1061695	86.22
ELECTHERM	EQ	04-Sep-2020	111.60	110.25	112.00	108.15	108.80	109.10	110.21	4148	4.57	266	2882	69.48
ELGIEQUIP	EQ	04-Sep-2020	224.30	219.00	223.00	218.10	219.45	219.40	220.15	14952	32.92	793	10765	72.00
ELGIRUBCO	EQ	04-Sep-2020	17.45	17.40	17.40	16.60	16.85	17.00	16.85	15272	2.57	114	12338	80.79
EMAMILTD	EQ	04-Sep-2020	369.05	352.65	374.75	352.65	372.50	370.30	369.01	259064	955.97	7812	159635	61.62
EMAMIPAP	EQ	04-Sep-2020	71.65	71.00	73.85	68.80	68.90	68.95	69.69	28956	20.18	2527	15217	52.55
EMAMIREAL	BE	04-Sep-2020	47.25	47.00	47.00	44.90	46.00	45.75	45.48	18739	8.52	175	-	-
EMBASSY	RR	04-Sep-2020	370.00	367.00	370.35	366.00	369.30	369.80	368.58	273200	1006.95	726	249200	91.22
EMCO	BZ	04-Sep-2020	1.70	1.65	1.65	1.65	1.65	1.65	1.65	16321	0.27	11	-	-
EMKAY	EQ	04-Sep-2020	56.65	56.65	57.15	54.05	56.00	56.00	56.05	8966	5.03	152	7366	82.15
EMMBI	EQ	04-Sep-2020	84.95	81.35	86.90	78.50	80.25	80.75	81.86	30297	24.80	719	13735	45.33
EMOFSR1RDP	MF	04-Sep-2020	9.51	9.50	9.50	9.37	9.41	9.41	9.47	13185	1.25	5	13185	100.00
EMOFSR1RGG	MF	04-Sep-2020	9.60	9.32	9.44	9.32	9.41	9.41	9.41	53799	5.06	10	53799	100.00
ENDURANCE	EQ	04-Sep-2020	1074.15	1060.00	1087.45	1045.35	1060.00	1061.65	1069.52	36703	392.55	3459	13062	35.59
ENERGYDEV	EQ	04-Sep-2020	6.55	6.55	6.70	6.35	6.70	6.65	6.49	10076	0.65	58	7890	78.30
ENGINERSIN	EQ	04-Sep-2020	67.60	65.95	68.20	65.95	67.10	67.00	67.24	2429603	1633.77	15693	1256246	51.71
ENIL	EQ	04-Sep-2020	161.70	160.00	161.90	155.15	157.00	156.70	159.47	20147	32.13	498	15979	79.31
EQ30	EQ	04-Sep-2020	340.00	340.00	340.00	314.10	317.00	328.09	330.03	209	0.69	22	105	50.24
EQUITAS	EQ	04-Sep-2020	53.30	52.45	53.35	51.00	52.60	52.45	52.68	4594775	2420.48	20990	1504831	32.75
ERFLNCDI	N2	04-Sep-2020	1006.00	1000.00	1010.00	1000.00	1010.00	1010.00	1005.15	311	3.13	8	311	100.00
ERFLNCDI	N3	04-Sep-2020	876.00	900.00	900.00	900.00	900.00	900.00	900.00	98	0.88	1	98	100.00
ERFLNCDI	N5	04-Sep-2020	812.76	800.00	830.00	800.00	830.00	830.00	806.32	76	0.61	3	76	100.00
ERIS	EQ	04-Sep-2020	483.80	481.75	508.00	475.55	499.80	502.15	497.18	123740	615.21	6564	40307	32.57
EROSMEDIA	BE	04-Sep-2020	23.20	22.80	23.30	22.05	22.80	22.70	22.54	101316	22.84	440	-	-
ESABINDIA	EQ	04-Sep-2020	1394.55	1370.00	1525.00	1363.15	1462.00	1456.60	1472.46	17435	256.72	2604	5420	31.09
ESCORTS	EQ	04-Sep-2020	1224.55	1190.00	1214.90	1177.75	1186.75	1182.40	1194.24	1781800	21278.88	81696	464001	26.04
ESSARSHPNG	BE	04-Sep-2020	9.85	9.85	10.30	9.75	10.10	10.10	9.97	52931	5.28	271	-	-
ESSELPACK	EQ	04-Sep-2020	281.40	275.25	285.75	270.25	280.00	278.60	281.27	111937	314.85	3436	48755	43.56
ESTER	EQ	04-Sep-2020	70.60	69.50	74.10	68.10	74.00	72.50	72.55	549118	398.38	2603	325474	59.27
EUROCERA	BZ	04-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	2705	0.05	4	-	-
EUROMULTI	EQ	04-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	5440	0.09	13	5440	100.00
EUROTEXIND	EQ	04-Sep-2020	8.80	8.55	9.20	8.55	9.20	9.20	9.19	368	0.03	5	365	99.18
EVEREADY	EQ	04-Sep-2020	144.25	139.00	144.00	139.00	143.00	142.15	142.13	156466	222.39	1739	85933	54.92
EVERESTIND	EQ	04-Sep-2020	227.75	223.10	225.90	220.00	221.00	221.45	223.28	54782	122.32	1498	31074	56.72
EXCELINDUS	EQ	04-Sep-2020	854.55	844.50	849.95	836.05	843.95	841.70	844.09	10922	92.19	1531	5600	51.27
EXIDEIND	EQ	04-Sep-2020	164.80	162.00	165.90	158.85	164.30	163.65	164.36	3946352	6486.36	28830	681899	17.28
EXPLEOSOL	EQ	04-Sep-2020	490.05	476.50	510.00	470.65	495.00	494.85	499.22	27653	138.05	1218	20179	72.97
FACT	EQ	04-Sep-2020	47.50	46.85	47.50	46.45	46.70	46.60	46.94	141339	66.35	1448	22579	15.98
FAIRCHEM	EQ	04-Sep-2020	567.50	550.00	564.20	543.00	555.10	560.45	559.72	36422	203.86	1301	34117	93.67
FCL	EQ	04-Sep-2020	30.85	30.50	31.90	30.15	31.50	31.35	31.02	168707	52.34	1124	72419	42.93
FCONSUMER	EQ	04-Sep-2020	11.40	10.85	11.15	10.85	11.00	10.90	10.89	28241334	3076.24	24224	14516333	51.40
FCSSOFT	EQ	04-Sep-2020	0.45	0.50	0.50	0.45	0.50	0.50	0.47	1101493	5.19	374	595559	54.07
FDC	EQ	04-Sep-2020	325.95	319.00	324.50	314.15	320.35	318.55	319.26	142156	453.84	4734	64024	45.04
FEDERALBNK	EQ	04-Sep-2020	55.70	54.00	55.05	53.60	53.90	53.85	54.24	34819706	18886.99	72610	10140745	29.12
FEL	EQ	04-Sep-2020	18.10	17.20	17.20	17.20	17.20	17.20	17.20	1930893	332.11	6959	1927575	99.83
FELDVR	EQ	04-Sep-2020	19.35	18.45	20.30	18.40	19.10	18.65	19.13	435350	83.27	1545	230414	52.93
FIEMIND	EQ	04-Sep-2020	597.90	581.00	635.45	562.65	614.50	610.80	613.98	175926	1080.16	12812	34722	19.74
FILATEX	EQ	04-Sep-2020	28.10	27.40	28.60	27.10	28.30	28.20	27.87	90231	25.14	555	57291	63.49
FILDF2GPD	MF	04-Sep-2020	0.60	0.60	0.60	0.60	0.60	0.60	0.60	679	0.00	1	679	100.00
FINCABLES	EQ	04-Sep-2020	293.35	285.00	292.00	284.00	288.00	287.40	287.74	96952	278.97	3410	43269	44.63
FINEORG	EQ	04-Sep-2020	2545.75	2455.00	2650.00	2435.55	2630.00	2620.70	2575.38	74546	1919.84	11115	15468	20.75
FINPIPE	EQ	04-Sep-2020	523.95	514.20	519.50	506.00	510.00	511.00	512.56	73259	375.50	3334	35726	48.77
FLEXITUFF	EQ	04-Sep-2020	11.95	11.95	12.50	11.95	12.50	12.50	12.45	25355	3.16	84	23078	91.02
FLFL	EQ	04-Sep-2020	133.65	127.00	127.00	127.00	127.00	127.00	127.00	119057	151.20	1276	119057	100.00
FLUOROCHEM	EQ	04-Sep-2020	532.65	525.00	539.00	505.05	535.00	531.30	528.57	24028	127.00	1339	14278	59.42
FMGOETZE	EQ	04-Sep-2020	392.90	394.00	398.15	385.00	386.35	389.80	391.06	2698	10.55	298	1409	52.22
FMNL	EQ	04-Sep-2020	26.20	24.90	24.90	24.90	24.90	24.90	24.90	37114	9.24	420	37041	99.80
FOCUS	SM	04-Sep-2020	21.00	20.40	20.40	20.40	20.40	20.40	20.40	21000	4.28	3	21000	100.00
FORCEMOT	EQ	04-Sep-2020	1083.40	1068.95	1184.80	1064.00	1121.00	1118.40	1142.13	294867	3367.75	21547	45059	15.28
FORTIS	EQ	04-Sep-2020	132.65	131.95	134.00	130.95	133.55	133.10	132.66	836301	1109.47	4680	553398	66.17
FOSECOIND	EQ	04-Sep-2020	1260.15	1260.00	1274.00	1231.00	1248.85	1239.05	1250.40	1011	12.64	153	820	81.11
FOURTHDIM	SM	04-Sep-2020	11.70	11.70	12.25	11.70	12.20	12.20	12.08	5000	0.60	5	5000	100.00
FRETAIL	EQ	04-Sep-2020	118.40	112.50	112.50	112.50	112.50	112.50	112.50	2783464	3131.40	29600	2723449	97.84
FSC	EQ	04-Sep-2020	150.60	143.10	143.10	143.10	143.10	143.10	143.10	203587	291.33	2234	203584	100.00
FSL	EQ	04-Sep-2020	63.95	61.90	63.45	60.75	62.90	62.50	62.59	1532646	959.30	10135	571565	37.29
GABRIEL	EQ	04-Sep-2020	106.65	103.10	111.50	102.95	108.25	107.55	108.77	199547	217.05	4134	83021	41.60
GAEL	EQ	04-Sep-2020	193.05	190.00	196.00	188.05	192.00	192.70	192.97	74857	144.45	1550	36946	49.36
GAIL	EQ	04-Sep-2020	98.10	96.95	99.10	96.15	98.00	98.05	97.84	13774665	13476.66	42104	5280924	38.34
GAL	EQ	04-Sep-2020	2.65	2.75	2.75	2.55	2.75	2.75	2.73	76578	2.09	68	54278	70.88
GALAXYSURF	EQ	04-Sep-2020	1819.25	1800.00	1839.90	1762.00	1800.00	1794.15	1804.63	14868	268.31	2558	7593	51.07
GALLANTT	EQ	04-Sep-2020	32.50	32.50	32.90	31.35	31.50	31.75	31.82	5955	1.89	76	3354	56.32
GALLISPAT	EQ	04-Sep-2020	28.05	28.50	28.50	26.25	27.50	27.35	27.29	43161	11.78	279	24349	56.41
GAMMNINFRA	EQ	04-Sep-2020	0.75	0.75	0.75	0.70	0.75	0.70	0.73	1213085	8.89	361	1144585	94.35
GANDHITUBE	EQ	04-Sep-2020	222.15	228.50	228.55	220.20	226.70	225.90	224.60	10704	24.04	919	6228	58.18
GANECOS	EQ	04-Sep-2020	270.40	268.00	270.00	260.00	264.85	262.85	266.81	12514	33.39	1041	5165	41.27
GANESHHOUC	EQ	04-Sep-2020	29.05	29.80	29.80	27.60	27.90	27.95	27.89	44639	12.45	196	34012	76.19
GANGAFORGE	SM	04-Sep-2020	17.80	18.30	18.40	18.25	18.35	18.35	18.33	36000	6.60	6	6000	16.67
GANGESSECU	EQ	04-Sep-2020	37.00	37.00	38.10	36.35	38.10	37.95	37.88	7137	2.70	27	6918	96.93
GARDENSILK	BE	04-Sep-2020	10.70	10.95	11.15	10.30	11.00	11.00	10.90	39217	4.28	116	-	-
GARFIBRES	EQ	04-Sep-2020	1956.10	1912.00	2029.90	1903.25	1966.00	1953.45	1987.95	34172	679.32	5177	16926	49.53
GATI	EQ	04-Sep-2020	46.00	45.00	46.20	44.60	45.95	45.40	45.49	213245	97.01	1116	127917	59.99
GAYAHWS	BE	04-Sep-2020	0.40	0.40	0.45	0.40	0.45	0.45	0.43	358830	1.56	176	-	-
GAYAPROJ	EQ	04-Sep-2020	15.80	15.80	16.35	15.20	16.30	16.20	16.05	231775	37.19	531	203905	87.98
GDL	EQ	04-Sep-2020	100.00	98.00	100.40	96.00	96.65	96.40	97.71	185819	181.55	3138	83647	45.02
GEECEE	EQ	04-Sep-2020	72.40	71.10	72.85	69.00	70.05	70.05	70.68	1796	1.27	102	1288	71.71
GEEKAYWIRE	BE	04-Sep-2020	91.50	91.00	91.50	86.95	91.50	91.50	88.24	8520	7.52	45	-	-
GENESYS	BE	04-Sep-2020	55.35	56.00	56.00	52.60	53.00	52.60	52.65	57685	30.37	119	-	-
GENUSPAPER	EQ	04-Sep-2020	5.00	5.00	5.10	4.90	5.00	5.00	4.97	161821	8.04	166	111003	68.60
GENUSPOWER	EQ	04-Sep-2020	25.30	25.30	27.00	24.65	26.20	26.45	25.44	730789	185.95	1373	500337	68.47
GEOJITFSL	EQ	04-Sep-2020	39.05	38.40	39.60	38.40	38.60	38.70	38.91	385651	150.07	2703	216481	56.13
GEPIL	EQ	04-Sep-2020	469.75	467.95	473.90	451.20	466.60	464.80	466.55	14426	67.30	1405	7808	54.12
GESHIP	EQ	04-Sep-2020	238.15	237.80	251.80	236.80	247.00	246.90	247.26	358829	887.25	19265	204260	56.92
GET&D	EQ	04-Sep-2020	108.60	103.20	106.95	103.20	105.00	104.50	105.18	35725	37.58	1095	18379	51.45
GFLLIMITED	EQ	04-Sep-2020	94.60	92.00	92.00	89.00	89.30	89.90	90.66	31784	28.81	786	22863	71.93
GFSTEELS	EQ	04-Sep-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.91	2215	0.06	13	2214	99.95
GHCL	EQ	04-Sep-2020	165.00	162.00	167.10	158.85	163.25	161.90	163.79	146490	239.93	3434	67075	45.79
GICHSGFIN	EQ	04-Sep-2020	104.25	101.70	104.25	101.30	102.00	101.80	102.34	453521	464.11	5381	211641	46.67
GICRE	EQ	04-Sep-2020	147.65	146.40	146.40	143.00	143.95	143.55	143.90	421634	606.75	9224	284928	67.58
GILLANDERS	EQ	04-Sep-2020	31.00	30.25	32.10	29.45	29.90	29.50	29.66	6365	1.89	49	4259	66.91
GILLETTE	EQ	04-Sep-2020	5552.80	5425.00	5534.60	5402.30	5512.00	5510.45	5497.73	7590	417.28	1964	4729	62.31
GINNIFILA	EQ	04-Sep-2020	12.70	12.70	12.90	12.20	12.60	12.65	12.74	39652	5.05	94	30779	77.62
GIPCL	EQ	04-Sep-2020	73.85	72.30	73.85	71.55	73.75	72.95	72.98	89605	65.40	799	46964	52.41
GKWLIMITED	EQ	04-Sep-2020	525.20	525.20	539.00	476.00	539.00	532.15	514.69	413	2.13	47	234	56.66
GLAXO	EQ	04-Sep-2020	1560.55	1554.00	1599.95	1545.35	1575.00	1574.65	1577.61	85092	1342.42	7240	57342	67.39
GLENMARK	EQ	04-Sep-2020	489.55	482.00	493.70	474.00	477.25	476.65	483.32	1610095	7781.98	26531	365477	22.70
GLFL	EQ	04-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1562	0.03	4	1562	100.00
GLOBALVECT	EQ	04-Sep-2020	57.45	56.90	59.00	56.60	56.75	57.35	57.93	12648	7.33	213	5302	41.92
GLOBOFFS	EQ	04-Sep-2020	8.50	8.50	8.50	8.10	8.30	8.30	8.10	6405	0.52	68	6394	99.83
GLOBUSSPR	EQ	04-Sep-2020	197.25	203.00	207.10	197.85	207.10	206.75	204.29	1125031	2298.31	12648	474972	42.22
GMBREW	EQ	04-Sep-2020	399.80	402.90	408.00	390.00	397.00	396.90	400.29	45020	180.21	2660	13085	29.06
GMDCLTD	EQ	04-Sep-2020	47.50	46.35	47.45	45.90	46.80	46.70	46.84	496088	232.38	2571	269261	54.28
GMMPFAUDLR	EQ	04-Sep-2020	5775.95	5580.00	5760.00	5575.00	5702.05	5687.45	5685.54	19898	1131.31	6230	9865	49.58
GMRINFRA	EQ	04-Sep-2020	24.00	23.50	24.05	23.20	23.85	23.75	23.75	14617555	3471.73	29107	3092067	21.15
GNA	EQ	04-Sep-2020	223.05	221.00	239.95	215.50	228.10	227.35	229.97	128409	295.30	4372	38867	30.27
GNFC	EQ	04-Sep-2020	218.05	213.90	216.70	207.80	209.00	208.75	212.56	943228	2004.89	10556	248396	26.33
GOACARBON	EQ	04-Sep-2020	221.10	218.00	224.50	216.00	222.00	220.70	221.10	35306	78.06	1946	13468	38.15
GOCLCORP	EQ	04-Sep-2020	198.25	193.80	200.00	193.20	199.00	196.20	196.03	7851	15.39	523	5763	73.40
GODFRYPHLP	EQ	04-Sep-2020	949.05	940.00	944.70	932.40	940.00	938.45	939.75	41832	393.12	3560	19737	47.18
GODHA	SM	04-Sep-2020	29.10	30.55	30.55	30.40	30.45	30.45	30.47	12000	3.66	3	12000	100.00
GODREJAGRO	EQ	04-Sep-2020	490.00	481.05	495.00	481.05	490.00	491.85	489.12	73746	360.71	2873	36348	49.29
GODREJCP	EQ	04-Sep-2020	672.30	661.00	668.65	652.45	657.55	655.75	659.86	788842	5205.27	18882	380234	48.20
GODREJIND	EQ	04-Sep-2020	450.70	445.00	449.50	435.00	440.30	441.50	442.83	67795	300.21	3342	26470	39.04
GODREJPROP	EQ	04-Sep-2020	944.75	919.90	938.90	907.90	922.40	919.25	924.83	369363	3416.00	17831	101788	27.56
GOENKA	BZ	04-Sep-2020	0.70	0.75	0.75	0.65	0.75	0.75	0.69	276005	1.90	87	-	-
GOKEX	EQ	04-Sep-2020	54.85	54.85	56.80	52.00	55.90	55.95	54.58	93049	50.79	1031	54765	58.86
GOKUL	EQ	04-Sep-2020	16.50	16.05	16.90	16.00	16.00	16.40	16.37	25263	4.14	163	15973	63.23
GOKULAGRO	EQ	04-Sep-2020	15.20	14.80	15.35	14.60	14.85	14.75	14.85	15145	2.25	116	11481	75.81
GOLDBEES	EQ	04-Sep-2020	44.44	38.70	45.45	38.70	44.73	44.72	44.65	5851030	2612.20	9176	4295496	73.41
GOLDENTOBC	EQ	04-Sep-2020	22.75	23.80	23.80	21.90	22.85	22.75	22.38	3904	0.87	84	2072	53.07
GOLDIAM	EQ	04-Sep-2020	116.85	115.80	118.00	108.95	116.75	116.35	115.52	35284	40.76	811	21077	59.74
GOLDSHARE	EQ	04-Sep-2020	4638.20	4653.80	4677.05	4547.55	4637.00	4629.45	4626.98	3809	176.24	605	1728	45.37
GOLDTECH	BE	04-Sep-2020	10.80	10.30	10.30	10.30	10.30	10.30	10.30	15436	1.59	56	-	-
GOODLUCK	EQ	04-Sep-2020	41.95	41.70	41.70	40.50	40.55	40.75	41.03	38616	15.84	414	18068	46.79
GPIL	EQ	04-Sep-2020	311.00	300.00	309.00	296.20	302.85	301.75	301.53	87722	264.51	1413	69776	79.54
GPPL	EQ	04-Sep-2020	80.00	78.00	80.50	78.00	80.20	80.10	80.02	115754	92.62	1161	82677	71.42
GPTINFRA	EQ	04-Sep-2020	35.45	35.90	35.90	32.60	33.80	32.95	33.63	51995	17.48	474	36357	69.92
GRANULES	EQ	04-Sep-2020	325.15	320.00	350.00	315.50	347.70	346.65	341.39	10036008	34262.08	119360	1950141	19.43
GRAPHITE	EQ	04-Sep-2020	188.40	185.75	191.45	184.10	187.40	186.80	188.29	556536	1047.89	8522	187598	33.71
GRASIM	EQ	04-Sep-2020	724.75	705.00	724.00	698.70	708.00	706.50	713.81	3605878	25739.07	88226	825585	22.90
GRAVITA	EQ	04-Sep-2020	51.65	50.65	51.50	48.60	49.85	49.40	50.28	145204	73.01	1043	67559	46.53
GREAVESCOT	EQ	04-Sep-2020	81.10	79.80	81.15	78.00	79.10	78.65	79.87	1665455	1330.19	7971	1199683	72.03
GREENLAM	EQ	04-Sep-2020	743.70	745.00	745.00	715.10	716.00	719.60	723.69	4127	29.87	315	2692	65.23
GREENPANEL	EQ	04-Sep-2020	43.75	43.40	45.90	42.70	45.90	45.85	44.79	35105	15.73	222	27609	78.65
GREENPLY	EQ	04-Sep-2020	91.30	89.20	90.75	89.15	89.90	89.75	90.04	101914	91.76	1273	64306	63.10
GREENPOWER	EQ	04-Sep-2020	2.05	2.00	2.05	2.00	2.05	2.00	2.02	665300	13.47	710	506966	76.20
GRINDWELL	EQ	04-Sep-2020	528.45	523.00	542.00	510.40	532.65	532.40	531.32	16269	86.44	1784	10034	61.68
GROBTEA	BE	04-Sep-2020	660.95	627.95	627.95	627.95	627.95	627.95	627.95	132	0.83	30	-	-
GRPLTD	EQ	04-Sep-2020	702.90	723.05	843.00	703.00	732.05	742.55	760.05	3788	28.79	446	1193	31.49
GRSE	EQ	04-Sep-2020	203.45	198.00	204.20	195.00	200.00	200.40	199.88	199458	398.68	4659	63575	31.87
GSCLCEMENT	EQ	04-Sep-2020	28.20	27.50	28.40	27.40	27.85	27.65	27.84	64205	17.88	493	44744	69.69
GSFC	EQ	04-Sep-2020	67.45	67.45	67.60	65.00	65.65	65.45	66.35	932189	618.48	5249	311287	33.39
GSPL	EQ	04-Sep-2020	201.60	199.80	205.90	197.10	197.75	198.75	201.43	426766	859.64	8779	238573	55.90
GSS	EQ	04-Sep-2020	27.55	27.10	27.95	26.35	27.05	27.15	27.31	229151	62.57	768	100897	44.03
GTLINFRA	EQ	04-Sep-2020	0.75	0.75	0.80	0.70	0.75	0.75	0.75	5054899	37.71	1119	3878715	76.73
GTNIND	EQ	04-Sep-2020	8.35	8.40	8.50	8.00	8.20	8.20	8.10	779	0.06	11	518	66.50
GTPL	EQ	04-Sep-2020	96.20	92.80	96.00	92.40	94.50	94.55	94.75	29103	27.57	788	14609	50.20
GUFICBIO	EQ	04-Sep-2020	83.50	81.75	83.80	79.00	81.00	80.50	80.69	204619	165.11	2928	89389	43.69
GUJALKALI	EQ	04-Sep-2020	353.30	340.50	358.90	340.05	348.50	347.05	350.81	227674	798.69	7609	59233	26.02
GUJAPOLLO	EQ	04-Sep-2020	200.95	202.05	202.05	195.05	201.20	200.65	201.34	16652	33.53	704	10588	63.58
GUJGASLTD	EQ	04-Sep-2020	309.00	305.90	313.95	304.10	306.85	306.90	309.57	257737	797.87	7755	102816	39.89
GUJRAFFIA	BE	04-Sep-2020	11.20	11.20	11.20	10.90	10.90	10.90	11.01	67	0.01	3	-	-
GULFOILLUB	EQ	04-Sep-2020	672.45	650.10	680.00	650.10	671.95	666.70	667.76	6776	45.25	708	3634	53.63
GULFPETRO	EQ	04-Sep-2020	41.10	40.80	41.90	40.05	41.50	41.30	40.93	14776	6.05	191	11941	80.81
GULPOLY	EQ	04-Sep-2020	58.05	57.55	57.90	56.20	57.10	56.75	57.12	27724	15.84	479	20433	73.70
GVKPIL	EQ	04-Sep-2020	3.80	3.95	3.95	3.65	3.95	3.95	3.90	17908671	697.85	2559	6450657	36.02
HAL	EQ	04-Sep-2020	925.60	910.00	926.95	905.05	912.00	911.00	915.44	947114	8670.25	37330	232513	24.55
HARITASEAT	EQ	04-Sep-2020	400.65	392.00	420.70	386.05	402.00	403.80	402.99	12844	51.76	1260	6335	49.32
HARRMALAYA	EQ	04-Sep-2020	98.15	94.50	99.00	94.50	96.45	96.55	97.30	56460	54.93	1415	18297	32.41
HATHWAY	BE	04-Sep-2020	36.50	35.60	36.20	34.70	35.95	35.75	35.34	289899	102.44	1775	-	-
HATSUN	EQ	04-Sep-2020	768.15	750.10	760.00	744.10	760.00	749.90	752.32	17548	132.02	1998	6748	38.45
HAVELLS	EQ	04-Sep-2020	645.40	645.00	648.40	630.65	633.20	633.90	641.25	1127590	7230.65	28450	234640	20.81
HAVISHA	BE	04-Sep-2020	0.75	0.75	0.75	0.70	0.70	0.70	0.74	27771	0.20	46	-	-
HBANKETF	EQ	04-Sep-2020	234.41	212.00	234.00	212.00	231.00	232.75	231.28	14712	34.03	278	9596	65.23
HBLPOWER	EQ	04-Sep-2020	16.10	15.50	16.20	15.50	15.95	15.90	15.92	394158	62.74	1255	113464	28.79
HCC	EQ	04-Sep-2020	6.00	5.90	6.30	5.80	6.05	6.10	6.12	7609758	465.86	3734	3925173	51.58
HCG	EQ	04-Sep-2020	119.60	119.60	120.55	117.05	119.90	119.45	119.08	28868	34.38	470	18110	62.73
HCL-INSYS	EQ	04-Sep-2020	8.75	8.75	8.90	8.50	8.85	8.70	8.73	193370	16.87	924	107179	55.43
HCLTECH	EQ	04-Sep-2020	706.75	695.15	704.50	692.05	702.00	700.80	698.83	3354844	23444.81	49600	1477280	44.03
HDFC	EQ	04-Sep-2020	1808.75	1783.60	1789.00	1761.80	1771.00	1769.70	1774.11	4214148	74763.50	168917	2187135	51.90
HDFC	W3	04-Sep-2020	330.35	328.50	332.00	325.00	328.00	328.00	329.23	41400	136.30	45	38400	92.75
HDFCAMC	EQ	04-Sep-2020	2472.40	2407.70	2440.00	2390.00	2425.00	2416.80	2422.15	242046	5862.72	23076	146310	60.45
HDFCBANK	EQ	04-Sep-2020	1130.90	1110.00	1125.40	1104.40	1119.00	1119.30	1114.55	11830686	131858.85	215475	5210661	44.04
HDFCLIFE	EQ	04-Sep-2020	582.20	570.00	581.00	569.05	576.80	574.65	575.59	2618812	15073.68	67746	1366214	52.17
HDFCMFGETF	EQ	04-Sep-2020	4559.20	4588.50	4588.50	4560.00	4578.40	4567.15	4573.91	12957	592.64	924	9969	76.94
HDFCNIFETF	EQ	04-Sep-2020	1213.61	1195.39	1207.59	1186.82	1198.00	1190.12	1197.33	2216	26.53	141	1486	67.06
HDFCSENETF	EQ	04-Sep-2020	4176.46	4154.95	4155.00	4050.00	4100.00	4097.28	4105.01	108	4.43	39	76	70.37
HDIL	BZ	04-Sep-2020	5.70	5.95	5.95	5.60	5.95	5.95	5.89	866422	51.03	636	-	-
HEG	EQ	04-Sep-2020	827.85	814.70	841.70	806.40	812.00	812.50	823.18	353250	2907.88	16169	88075	24.93
HEIDELBERG	EQ	04-Sep-2020	187.90	185.15	188.15	184.30	185.30	185.20	186.24	154989	288.65	2900	85280	55.02
HERCULES	EQ	04-Sep-2020	90.95	90.70	92.00	88.50	90.60	89.50	89.89	19164	17.23	876	9450	49.31
HERITGFOOD	EQ	04-Sep-2020	343.90	333.00	342.70	331.00	334.60	333.55	336.37	31788	106.92	1725	18830	59.24
HEROMOTOCO	EQ	04-Sep-2020	2941.40	2918.85	2976.50	2867.60	2928.90	2915.20	2934.44	1508210	44257.56	63187	137227	9.10
HESTERBIO	EQ	04-Sep-2020	1551.35	1530.00	1587.90	1510.00	1585.00	1575.00	1566.62	17288	270.84	1855	10120	58.54
HEXATRADEX	BE	04-Sep-2020	30.75	29.25	31.60	29.25	30.50	29.80	30.89	16893	5.22	23	-	-
HEXAWARE	EQ	04-Sep-2020	416.75	414.05	415.90	405.00	408.95	407.05	410.78	1071392	4401.09	23581	753637	70.34
HFCL	EQ	04-Sep-2020	17.30	16.70	17.90	16.40	16.50	16.45	17.04	8308181	1415.63	12391	4325996	52.07
HGINFRA	EQ	04-Sep-2020	199.70	199.50	199.50	193.00	195.00	195.55	196.05	41734	81.82	8405	27679	66.32
HGS	EQ	04-Sep-2020	706.35	699.95	708.95	692.95	708.95	704.25	701.95	10138	71.16	736	6036	59.54
HHOF1140RG	MF	04-Sep-2020	7.40	7.21	7.30	7.21	7.27	7.27	7.29	22550	1.64	4	22550	100.00
HIKAL	EQ	04-Sep-2020	162.40	159.85	165.60	156.25	161.75	161.90	159.61	750100	1197.24	8153	249746	33.30
HIL	EQ	04-Sep-2020	1669.05	1638.00	1700.00	1614.05	1655.00	1662.10	1661.76	18621	309.44	2691	9518	51.11
HILTON	EQ	04-Sep-2020	10.50	10.10	10.75	10.10	10.35	10.40	10.41	5406	0.56	44	3532	65.33
HIMATSEIDE	EQ	04-Sep-2020	77.90	73.45	78.40	73.45	76.00	75.85	76.39	309335	236.31	6379	164964	53.33
HINDALCO	EQ	04-Sep-2020	192.00	188.05	194.00	184.85	188.85	188.30	189.95	16805286	31920.88	119727	3137758	18.67
HINDCOMPOS	EQ	04-Sep-2020	194.55	192.55	195.00	187.00	187.20	188.80	190.24	5468	10.40	454	2899	53.02
HINDCON	SM	04-Sep-2020	17.45	16.80	16.80	16.80	16.80	16.80	16.80	8000	1.34	1	8000	100.00
HINDCOPPER	EQ	04-Sep-2020	37.20	36.00	36.95	36.00	36.50	36.35	36.52	458781	167.53	2277	211576	46.12
HINDMOTORS	EQ	04-Sep-2020	6.15	6.05	6.10	5.85	6.00	5.95	5.99	368168	22.06	310	339147	92.12
HINDNATGLS	EQ	04-Sep-2020	27.50	27.50	27.75	27.35	27.75	27.45	27.47	4213	1.16	134	3652	86.68
HINDOILEXP	EQ	04-Sep-2020	73.15	71.50	74.00	70.50	73.75	72.65	71.99	635802	457.70	4400	355840	55.97
HINDPETRO	EQ	04-Sep-2020	199.80	198.00	203.75	195.75	197.00	197.10	199.40	6952951	13864.00	43746	1848110	26.58
HINDUNILVR	EQ	04-Sep-2020	2139.15	2115.00	2140.90	2114.00	2131.00	2124.65	2126.89	1590491	33828.05	71511	822931	51.74
HINDZINC	EQ	04-Sep-2020	224.75	221.95	226.00	220.50	221.95	221.65	223.21	413761	923.54	11098	148640	35.92
HIRECT	EQ	04-Sep-2020	129.90	129.00	132.00	125.60	129.00	129.85	129.25	16167	20.90	611	11487	71.05
HISARMETAL	EQ	04-Sep-2020	69.90	69.05	73.75	69.05	73.00	71.90	71.54	8704	6.23	313	3091	35.51
HITECH	EQ	04-Sep-2020	122.65	122.15	125.90	117.00	125.50	122.25	122.50	4001	4.90	140	2374	59.34
HITECHCORP	BE	04-Sep-2020	95.50	90.80	97.90	90.75	97.50	96.05	95.28	3076	2.93	36	-	-
HITECHGEAR	EQ	04-Sep-2020	139.35	139.90	142.00	134.20	135.90	135.70	137.44	3868	5.32	75	3221	83.27
HLVLTD	EQ	04-Sep-2020	5.20	5.25	5.25	5.05	5.15	5.15	5.14	99120	5.10	157	69965	70.59
HMT	BZ	04-Sep-2020	17.25	17.70	17.80	16.80	17.10	17.10	17.44	5675	0.99	39	-	-
HMVL	EQ	04-Sep-2020	52.10	52.10	52.95	50.90	51.60	51.80	51.97	5558	2.89	136	2615	47.05
HNDFDS	EQ	04-Sep-2020	817.00	814.70	857.85	802.40	857.85	851.05	846.59	22285	188.66	1106	14547	65.28
HNGSNGBEES	EQ	04-Sep-2020	345.00	345.50	345.50	340.01	343.00	342.91	343.05	970	3.33	32	892	91.96
HONAUT	EQ	04-Sep-2020	32729.75	32461.00	32729.00	32150.00	32350.00	32241.55	32345.90	2495	807.03	1466	985	39.48
HONDAPOWER	EQ	04-Sep-2020	1032.90	1021.00	1047.95	1001.00	1001.30	1007.35	1018.50	4708	47.95	513	2556	54.29
HOTELRUGBY	EQ	04-Sep-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	4140	0.06	19	4140	100.00
HOVS	EQ	04-Sep-2020	41.15	40.10	41.95	39.30	40.85	40.75	40.29	7170	2.89	144	5375	74.97
HPL	EQ	04-Sep-2020	35.30	34.90	34.90	34.20	34.35	34.35	34.51	21950	7.57	314	14267	65.00
HSCL	EQ	04-Sep-2020	56.90	54.65	56.30	53.50	54.80	54.70	55.07	1638642	902.35	8627	574598	35.07
HSIL	EQ	04-Sep-2020	62.70	62.40	64.00	61.45	63.00	62.25	62.07	211939	131.55	1221	159564	75.29
HTMEDIA	BE	04-Sep-2020	15.20	14.80	15.35	14.75	14.75	14.75	14.85	144879	21.52	115	-	-
HUBTOWN	EQ	04-Sep-2020	11.75	12.00	12.10	11.35	11.50	11.65	11.74	33641	3.95	144	26942	80.09
HUDCO	EQ	04-Sep-2020	36.40	35.80	37.90	35.55	37.35	37.15	37.02	2512430	930.20	9951	767882	30.56
HUDCO	N2	04-Sep-2020	1245.00	1246.00	1246.00	1241.20	1245.00	1243.40	1242.78	1150	14.29	12	850	73.91
HUDCO	N3	04-Sep-2020	1093.00	1098.90	1098.90	1086.61	1093.10	1093.10	1092.78	60	0.66	5	55	91.67
HUDCO	N4	04-Sep-2020	1129.64	1090.00	1090.00	1087.21	1087.21	1087.21	1087.49	100	1.09	2	100	100.00
HUDCO	N8	04-Sep-2020	1260.17	1261.00	1264.00	1260.00	1261.00	1261.00	1261.03	1525	19.23	25	1298	85.11
HUDCO	N9	04-Sep-2020	1279.20	1278.00	1279.99	1275.50	1278.00	1277.97	1277.95	252	3.22	9	226	89.68
HUDCO	ND	04-Sep-2020	1349.85	1349.95	1349.95	1347.90	1347.90	1347.90	1349.36	28	0.38	4	20	71.43
HUDCO	NE	04-Sep-2020	1470.10	1470.00	1478.00	1469.99	1478.00	1478.00	1470.08	101	1.48	8	99	98.02
IBMFNIFTY	EQ	04-Sep-2020	127.51	130.00	134.70	121.50	126.60	126.98	127.37	667	0.85	53	331	49.63
IBREALEST	EQ	04-Sep-2020	62.95	61.40	64.50	60.55	62.45	62.40	62.66	1848684	1158.38	9351	1018675	55.10
IBUCCREDIT	N2	04-Sep-2020	1121.05	1175.55	1175.55	1175.55	1175.55	1175.55	1175.55	1	0.01	1	1	100.00
IBUCCREDIT	N6	04-Sep-2020	1010.90	1010.90	1010.90	1008.95	1008.95	1008.95	1009.04	21	0.21	2	20	95.24
IBUCCREDIT	N9	04-Sep-2020	897.90	910.00	910.00	910.00	910.00	910.00	910.00	7	0.06	2	7	100.00
IBULHSGFIN	EQ	04-Sep-2020	199.90	195.00	196.45	190.45	193.50	192.75	193.81	10455069	20262.72	100831	3754004	35.91
IBULHSGFIN	N8	04-Sep-2020	856.72	849.00	925.00	849.00	899.00	899.00	867.00	180	1.56	7	180	100.00
IBULHSGFIN	NA	04-Sep-2020	833.23	850.00	865.00	840.00	841.90	841.98	848.52	476	4.04	24	474	99.58
IBULISL	EQ	04-Sep-2020	48.85	46.60	47.80	46.45	47.10	46.85	47.01	217885	102.42	1130	129821	59.58
IBVENTPP	E1	04-Sep-2020	98.35	95.00	100.10	94.00	97.15	97.70	97.04	55776	54.13	490	32981	59.13
IBVENTURES	EQ	04-Sep-2020	210.15	202.15	209.00	200.00	204.10	205.00	204.36	1024223	2093.12	9498	590438	57.65
ICEMAKE	SM	04-Sep-2020	57.00	59.80	59.85	58.00	58.00	58.00	59.38	8000	4.75	4	6000	75.00
ICFL	N2	04-Sep-2020	1091.00	1092.00	1092.00	1088.02	1088.02	1088.02	1090.78	110	1.20	5	110	100.00
ICFL	N4	04-Sep-2020	964.00	917.50	917.50	917.50	917.50	917.50	917.50	10	0.09	1	10	100.00
ICFL	N5	04-Sep-2020	1049.69	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	47	0.49	3	47	100.00
ICFL	N6	04-Sep-2020	1000.00	951.01	951.01	951.01	951.01	951.01	951.01	30	0.29	1	30	100.00
ICFL	N8	04-Sep-2020	971.00	851.10	935.10	851.10	918.11	918.11	930.94	131	1.22	12	131	100.00
ICFL	ND	04-Sep-2020	880.00	880.00	880.00	880.00	880.00	880.00	880.00	35	0.31	2	35	100.00
ICICI500	EQ	04-Sep-2020	155.98	156.39	156.39	153.00	153.60	153.57	153.74	8190	12.59	107	3861	47.14
ICICIALPLV	EQ	04-Sep-2020	118.62	118.05	123.40	117.60	117.70	118.48	118.78	1852	2.20	60	966	52.16
ICICIB22	EQ	04-Sep-2020	27.05	26.90	26.99	26.51	26.83	26.77	26.76	213691	57.19	5643	119476	55.91
ICICIBANK	EQ	04-Sep-2020	382.75	375.00	379.95	368.35	375.00	372.55	374.12	33119184	123905.72	291371	11175712	33.74
ICICIBANKN	EQ	04-Sep-2020	233.89	240.40	240.40	227.38	229.89	228.90	229.56	17567	40.33	625	3450	19.64
ICICIBANKP	EQ	04-Sep-2020	128.31	128.90	129.00	124.95	128.00	125.63	125.69	44395	55.80	316	37270	83.95
ICICIGI	EQ	04-Sep-2020	1288.25	1270.00	1296.90	1265.55	1289.00	1290.20	1286.34	388353	4995.55	41986	248850	64.08
ICICIGOLD	EQ	04-Sep-2020	45.77	45.77	45.95	45.53	45.75	45.66	45.67	530029	242.08	3720	419665	79.18
ICICILIQ	EQ	04-Sep-2020	999.99	999.50	1000.00	998.65	1000.00	1000.00	999.94	2759	27.59	27	2188	79.30
ICICILOVOL	EQ	04-Sep-2020	95.40	92.30	99.30	92.30	94.50	94.49	94.50	204324	193.08	301	108164	52.94
ICICIM150	EQ	04-Sep-2020	66.40	64.00	65.95	64.00	65.40	65.73	65.60	2880	1.89	55	1665	57.81
ICICIMCAP	EQ	04-Sep-2020	65.51	66.50	66.50	63.36	64.50	64.39	64.57	10628	6.86	105	4769	44.87
ICICINF100	EQ	04-Sep-2020	125.78	126.00	127.24	122.93	124.00	124.02	124.61	3100	3.86	148	1500	48.39
ICICINIFTY	EQ	04-Sep-2020	121.91	106.10	140.20	106.10	120.63	120.23	120.59	90815	109.51	3614	62588	68.92
ICICINV20	EQ	04-Sep-2020	58.20	56.10	59.70	56.10	57.55	57.53	57.56	3552	2.04	239	2333	65.68
ICICINXT50	EQ	04-Sep-2020	27.84	28.77	28.77	27.01	27.55	27.53	27.67	27370	7.57	177	14437	52.75
ICICIPRULI	EQ	04-Sep-2020	438.65	434.00	434.00	416.20	421.00	420.90	422.84	3290185	13912.10	62919	1241345	37.73
ICICISENSX	EQ	04-Sep-2020	419.65	381.90	421.00	381.90	413.70	414.50	415.25	1666	6.92	118	963	57.80
ICICITECH	EQ	04-Sep-2020	183.75	182.50	183.00	181.00	181.20	181.49	181.58	407	0.74	24	256	62.90
ICIL	EQ	04-Sep-2020	69.50	67.05	75.45	67.05	72.80	72.50	72.32	253839	183.57	1706	210172	82.80
ICRA	EQ	04-Sep-2020	2809.95	2814.00	2814.00	2722.00	2745.00	2747.90	2763.71	662	18.30	195	470	71.00
IDBI	EQ	04-Sep-2020	39.15	38.50	38.95	37.10	38.55	38.40	38.39	1291217	495.67	5687	599262	46.41
IDBIGOLD	EQ	04-Sep-2020	4726.80	4824.00	4824.00	4650.00	4724.00	4669.20	4694.08	184	8.64	63	140	76.09
IDEA	EQ	04-Sep-2020	12.55	11.30	13.50	11.30	12.15	12.05	12.38	1630569044	201868.61	613093	375761381	23.04
IDFC	EQ	04-Sep-2020	29.35	28.95	29.30	28.25	28.65	28.55	28.86	4183026	1207.12	9983	2198353	52.55
IDFCFIRSTB	EQ	04-Sep-2020	31.75	31.25	32.70	30.30	31.80	31.70	31.86	50629717	16132.63	59671	8965627	17.71
IDFCFIRSTB	N1	04-Sep-2020	5233.01	5233.01	5300.00	5233.01	5300.00	5300.00	5266.51	8	0.42	2	4	50.00
IDFCFIRSTB	N2	04-Sep-2020	10580.00	10566.01	10566.01	10566.01	10566.01	10566.01	10566.01	4	0.42	1	4	100.00
IDFCFIRSTB	N6	04-Sep-2020	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	10350.00	4	0.41	1	4	100.00
IDFCFIRSTB	N8	04-Sep-2020	10425.00	10425.00	10425.00	10425.00	10425.00	10425.00	10425.00	1	0.10	1	1	100.00
IDFCFIRSTB	N9	04-Sep-2020	5225.00	5201.06	5250.00	5201.06	5250.00	5250.00	5217.37	6	0.31	3	4	66.67
IDFCFIRSTB	NA	04-Sep-2020	10735.50	10500.00	10500.00	10500.00	10500.00	10500.00	10500.00	4	0.42	1	4	100.00
IDFCFIRSTB	NB	04-Sep-2020	5160.50	5160.00	5160.00	5111.06	5120.00	5120.00	5125.12	9	0.46	5	8	88.89
IDFCFIRSTB	NC	04-Sep-2020	10045.52	10050.00	10060.00	10050.00	10050.00	10053.00	10053.10	20	2.01	10	20	100.00
IDFNIFTYET	EQ	04-Sep-2020	120.80	119.90	119.90	119.79	119.79	119.79	119.83	8	0.01	2	8	100.00
IEX	EQ	04-Sep-2020	195.05	193.50	194.65	189.70	191.00	191.05	193.09	818066	1579.64	11939	602197	73.61
IFBAGRO	EQ	04-Sep-2020	313.35	311.25	334.70	309.00	321.75	319.95	324.75	22278	72.35	1257	4988	22.39
IFBIND	EQ	04-Sep-2020	483.30	482.00	573.30	475.00	550.70	552.45	543.71	1049177	5704.50	45277	221503	21.11
IFCI	EQ	04-Sep-2020	6.80	6.80	7.80	6.65	7.15	7.05	7.25	7021444	509.36	79070	3071337	43.74
IFCI	NF	04-Sep-2020	1087.00	1065.01	1065.01	1065.01	1065.01	1065.01	1065.01	100	1.07	1	100	100.00
IFCI	NH	04-Sep-2020	1088.85	1080.00	1083.10	1080.00	1082.25	1082.65	1081.17	1700	18.38	24	1400	82.35
IFCI	NL	04-Sep-2020	1050.00	1056.40	1056.95	1045.00	1045.11	1050.11	1051.01	385	4.05	6	235	61.04
IFGLEXPOR	EQ	04-Sep-2020	156.40	155.00	165.95	152.55	163.80	163.45	159.40	11690	18.63	453	6968	59.61
IGARASHI	EQ	04-Sep-2020	306.40	304.00	313.15	298.25	303.40	303.75	305.51	93597	285.95	3483	29857	31.90
IGL	EQ	04-Sep-2020	409.20	403.85	407.70	397.50	403.15	400.80	403.73	1968454	7947.23	35042	706674	35.90
IGPL	EQ	04-Sep-2020	248.05	244.50	251.45	234.05	241.30	240.60	242.08	19284	46.68	1264	9560	49.57
IIFCL	N4	04-Sep-2020	1440.99	1437.00	1459.85	1437.00	1459.85	1459.85	1437.63	36	0.52	2	36	100.00
IIFL	EQ	04-Sep-2020	87.85	86.00	87.50	83.30	85.75	85.05	85.65	600852	514.61	5405	243236	40.48
IIFL	N3	04-Sep-2020	1156.85	1157.10	1157.10	1157.10	1157.10	1157.10	1157.10	100	1.16	1	100	100.00
IIFL	N4	04-Sep-2020	1008.98	1008.98	1009.95	1005.00	1009.00	1006.85	1006.68	884	8.90	17	884	100.00
IIFL	N5	04-Sep-2020	1065.32	1066.00	1066.00	1066.00	1066.00	1066.00	1066.00	800	8.53	1	800	100.00
IIFL	N6	04-Sep-2020	995.00	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	1	25	100.00
IIFL	N7	04-Sep-2020	959.41	965.00	965.00	965.00	965.00	965.00	965.00	30	0.29	4	30	100.00
IIFL	N8	04-Sep-2020	1104.65	1099.00	1104.88	1098.85	1104.88	1104.88	1100.91	30	0.33	3	30	100.00
IIFL	N9	04-Sep-2020	1022.90	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	15	0.15	2	15	100.00
IIFL	NA	04-Sep-2020	1105.30	1106.25	1106.25	1106.25	1106.25	1106.25	1106.25	1	0.01	1	1	100.00
IIFL	NB	04-Sep-2020	1018.30	1048.55	1048.55	1048.55	1048.55	1048.55	1048.55	18	0.19	1	18	100.00
IIFLSEC	EQ	04-Sep-2020	40.55	40.10	40.90	39.60	39.75	39.75	39.97	476631	190.50	1268	357968	75.10
IIFLWAM	EQ	04-Sep-2020	1010.00	1015.00	1021.00	990.00	990.00	997.15	1000.05	230896	2309.06	3395	224653	97.30
IITL	BE	04-Sep-2020	56.30	56.30	56.35	56.30	56.35	56.35	56.32	165	0.09	5	-	-
IL&FSENGG	BZ	04-Sep-2020	3.85	3.75	4.00	3.70	4.00	3.95	3.87	16834	0.65	23	-	-
IL&FSTRANS	BZ	04-Sep-2020	1.45	1.50	1.50	1.40	1.50	1.40	1.46	52832	0.77	41	-	-
IMAGICAA	EQ	04-Sep-2020	4.55	4.45	4.65	4.35	4.50	4.50	4.53	44155	2.00	119	25598	57.97
IMFA	EQ	04-Sep-2020	247.80	248.00	257.20	237.05	241.00	239.45	248.67	161248	400.98	7668	58062	36.01
IMPAL	EQ	04-Sep-2020	554.75	550.00	584.00	540.00	573.00	573.00	565.95	1597	9.04	264	1018	63.74
INDBANK	EQ	04-Sep-2020	12.00	12.55	12.60	11.70	12.60	12.60	12.43	245175	30.47	586	155018	63.23
INDHOTEL	EQ	04-Sep-2020	105.05	103.00	106.70	101.00	101.95	101.85	104.19	5854951	6100.19	20342	3351956	57.25
INDIACEM	EQ	04-Sep-2020	116.20	114.90	114.95	113.25	114.00	113.60	114.07	692404	789.85	7385	281682	40.68
INDIAGLYCO	EQ	04-Sep-2020	292.30	287.00	292.30	283.35	285.00	284.45	287.71	107070	308.05	3274	43391	40.53
INDIAMART	EQ	04-Sep-2020	4261.45	4174.00	4266.60	4026.00	4140.00	4092.80	4136.26	288602	11937.33	23061	192578	66.73
INDIANB	EQ	04-Sep-2020	64.60	62.30	63.90	62.30	63.00	63.40	63.38	839011	531.76	5366	385155	45.91
INDIANCARD	EQ	04-Sep-2020	100.55	99.00	101.95	94.30	97.15	97.95	98.32	380	0.37	26	229	60.26
INDIANHUME	EQ	04-Sep-2020	184.50	182.00	182.40	178.80	179.85	179.40	180.78	27014	48.84	1057	16064	59.47
INDIGO	EQ	04-Sep-2020	1282.30	1249.70	1311.15	1240.10	1259.00	1257.15	1280.88	3738939	47891.20	125346	398372	10.65
INDIGRID	IV	04-Sep-2020	100.51	100.80	100.85	100.51	100.80	100.76	100.77	306180	308.54	107	292572	95.56
INDLMETER	EQ	04-Sep-2020	16.20	17.00	17.00	15.60	17.00	17.00	16.49	1727	0.28	35	1477	85.52
INDNIPPON	EQ	04-Sep-2020	349.30	341.45	347.75	333.10	340.60	339.20	342.64	8259	28.30	750	4086	49.47
INDOCO	EQ	04-Sep-2020	220.30	218.45	223.00	215.00	217.00	219.10	220.29	147889	325.78	3406	86487	58.48
INDORAMA	EQ	04-Sep-2020	19.90	19.20	19.90	18.95	19.65	19.30	19.25	18822	3.62	95	13817	73.41
INDOSOLAR	BZ	04-Sep-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.36	218810	2.98	136	-	-
INDOSTAR	EQ	04-Sep-2020	269.15	269.00	270.00	261.00	261.15	261.80	264.51	18185	48.10	1582	7261	39.93
INDOTECH	EQ	04-Sep-2020	97.40	98.35	98.40	94.00	96.00	97.35	97.29	2920	2.84	144	1485	50.86
INDOTHAI	EQ	04-Sep-2020	17.80	18.30	18.30	17.10	18.00	18.05	17.66	2710	0.48	77	2070	76.38
INDOWIND	EQ	04-Sep-2020	3.20	3.20	3.25	3.05	3.15	3.10	3.10	118693	3.68	123	30420	25.63
INDRAMEDCO	EQ	04-Sep-2020	50.10	49.75	50.20	49.00	49.80	49.60	49.68	120637	59.93	1102	70896	58.77
INDSWFTLAB	EQ	04-Sep-2020	36.25	36.85	36.85	34.85	35.25	35.25	35.82	17701	6.34	400	6835	38.61
INDSWFTLTD	BE	04-Sep-2020	3.35	3.20	3.50	3.20	3.50	3.50	3.27	24400	0.80	24	-	-
INDTERRAIN	EQ	04-Sep-2020	35.95	35.35	36.25	34.30	35.00	34.85	35.38	233737	82.71	1436	129685	55.48
INDUSINDBK	EQ	04-Sep-2020	631.85	611.05	642.00	603.55	618.60	616.15	624.46	21613034	134963.79	244668	2117977	9.80
INEOSSTYRO	EQ	04-Sep-2020	518.40	510.50	517.45	504.00	508.40	506.25	508.52	3790	19.27	253	3296	86.97
INFIBEAM	EQ	04-Sep-2020	77.65	75.50	78.30	75.30	77.25	77.45	77.43	1508784	1168.25	7264	1185578	78.58
INFOBEAN	EQ	04-Sep-2020	127.80	122.10	126.40	121.45	123.45	123.10	123.30	26007	32.07	712	18357	70.58
INFRABEES	EQ	04-Sep-2020	337.44	337.00	340.00	325.00	340.00	335.55	332.54	890	2.96	75	731	82.13
INFRATEL	EQ	04-Sep-2020	218.50	214.00	230.80	207.50	214.35	214.85	221.65	69139082	153249.72	449078	9931067	14.36
INFY	EQ	04-Sep-2020	935.55	915.00	929.50	914.45	920.50	919.15	921.81	8650414	79740.78	146258	4241995	49.04
INGERRAND	EQ	04-Sep-2020	623.95	622.00	630.70	612.80	625.85	623.90	622.08	9814	61.05	889	5311	54.12
INNOVANA	SM	04-Sep-2020	101.60	106.65	106.65	106.00	106.00	106.00	106.43	3000	3.19	3	3000	100.00
INNOVATIVE	SM	04-Sep-2020	6.50	6.50	6.70	6.45	6.55	6.55	6.54	15000	0.98	5	12000	80.00
INOXLEISUR	EQ	04-Sep-2020	296.75	291.90	295.60	287.35	290.45	289.95	292.07	1139385	3327.82	20171	532839	46.77
INOXWIND	EQ	04-Sep-2020	47.80	46.25	52.00	45.70	48.05	48.15	49.07	322105	158.06	3330	141201	43.84
INSECTICID	EQ	04-Sep-2020	507.25	500.00	507.15	490.10	499.00	497.10	500.10	48237	241.23	3478	19434	40.29
INSPIRISYS	EQ	04-Sep-2020	29.75	29.75	30.45	29.00	29.25	29.25	29.31	1728	0.51	33	1374	79.51
INTELLECT	EQ	04-Sep-2020	191.65	182.50	190.50	182.25	186.70	187.05	187.34	287773	539.12	2560	139291	48.40
INTENTECH	EQ	04-Sep-2020	37.25	38.80	38.80	35.95	36.30	36.20	36.59	14703	5.38	122	11818	80.38
INVENTURE	EQ	04-Sep-2020	19.60	19.25	19.30	18.95	19.00	19.00	19.00	12920	2.46	33	12907	99.90
IOB	EQ	04-Sep-2020	10.35	10.05	10.35	10.05	10.35	10.25	10.22	1843674	188.45	2436	832087	45.13
IOC	EQ	04-Sep-2020	85.10	84.00	84.85	82.75	84.15	83.90	84.15	12703543	10689.59	40483	2674797	21.06
IOLCP	EQ	04-Sep-2020	773.40	751.35	768.00	741.65	752.50	752.45	756.66	461185	3489.62	17478	147041	31.88
IPCALAB	EQ	04-Sep-2020	2011.65	1997.90	2034.00	1982.20	2015.00	2022.75	2018.04	117055	2362.22	13733	52753	45.07
IRB	EQ	04-Sep-2020	120.20	118.05	133.00	115.60	124.30	124.80	127.79	4825909	6167.11	40541	1697777	35.18
IRBINVIT	IV	04-Sep-2020	37.01	36.76	37.00	36.71	36.99	36.93	36.95	85000	31.41	31	77500	91.18
IRCON	EQ	04-Sep-2020	89.55	88.60	89.05	87.50	87.85	87.70	88.12	501685	442.07	3909	293437	58.49
IRCTC	EQ	04-Sep-2020	1368.70	1348.00	1369.00	1348.00	1366.00	1365.20	1360.45	318122	4327.90	20060	126126	39.65
IREDA	N6	04-Sep-2020	1545.00	1401.32	1490.00	1401.32	1490.00	1490.00	1402.49	197	2.76	4	196	99.49
IREDA	N7	04-Sep-2020	1273.71	1274.00	1274.00	1274.00	1274.00	1274.00	1274.00	288	3.67	5	288	100.00
IRFC	N1	04-Sep-2020	1121.83	1126.00	1130.00	1122.26	1122.26	1122.48	1129.44	2602	29.39	18	2082	80.02
IRFC	N2	04-Sep-2020	1268.00	1261.30	1261.30	1261.30	1261.30	1261.30	1261.30	500	6.31	6	500	100.00
IRFC	N8	04-Sep-2020	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	1299.00	1100	14.29	4	1100	100.00
IRFC	N9	04-Sep-2020	1183.99	1172.00	1173.00	1160.20	1160.20	1160.20	1172.34	210	2.46	3	210	100.00
IRFC	NE	04-Sep-2020	1330.00	1333.00	1334.95	1333.00	1333.40	1333.40	1333.86	150	2.00	4	150	100.00
IRFC	NI	04-Sep-2020	1165.09	1172.00	1172.00	1172.00	1172.00	1172.00	1172.00	40	0.47	1	40	100.00
IRFC	NJ	04-Sep-2020	1282.10	1282.10	1284.00	1282.01	1284.00	1284.00	1282.88	260	3.34	5	150	57.69
IRFC	NK	04-Sep-2020	1362.00	1369.98	1369.98	1355.10	1355.10	1355.10	1362.48	45	0.61	3	22	48.89
IRFC	NM	04-Sep-2020	1239.50	1257.55	1257.55	1257.55	1257.55	1257.55	1257.55	200	2.52	1	200	100.00
IRFC	NO	04-Sep-2020	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	1300.00	300	3.90	2	300	100.00
ISEC	EQ	04-Sep-2020	486.35	476.05	492.75	476.05	483.40	484.05	486.47	383039	1863.37	11099	200823	52.43
ISFT	EQ	04-Sep-2020	80.35	80.00	80.00	77.10	78.20	79.20	78.32	1693	1.33	56	1417	83.70
ISMTLTD	EQ	04-Sep-2020	6.95	7.25	7.25	7.25	7.25	7.25	7.25	134183	9.73	117	107773	80.32
ITC	EQ	04-Sep-2020	191.60	190.00	190.00	185.70	187.25	186.70	187.59	41389121	77641.52	227442	21359144	51.61
ITDC	EQ	04-Sep-2020	243.30	239.00	248.00	237.20	242.75	241.40	242.94	24101	58.55	1450	9552	39.63
ITDCEM	EQ	04-Sep-2020	54.65	53.85	54.60	52.65	53.50	53.40	53.74	218292	117.32	1888	122275	56.01
ITI	EQ	04-Sep-2020	135.50	132.50	138.45	131.15	135.45	135.30	135.75	1356352	1841.20	15316	248770	18.34
IVC	BE	04-Sep-2020	3.75	3.70	3.85	3.70	3.70	3.70	3.74	118571	4.44	125	-	-
IVP	EQ	04-Sep-2020	47.10	46.25	47.65	45.55	46.00	46.00	46.10	838	0.39	18	725	86.52
IVZINGOLD	EQ	04-Sep-2020	4648.80	4740.00	4740.00	4600.00	4721.00	4654.70	4641.80	354	16.43	62	308	87.01
IZMO	EQ	04-Sep-2020	31.60	31.20	32.90	30.20	32.30	31.80	31.60	11820	3.74	174	7564	63.99
J&KBANK	EQ	04-Sep-2020	17.65	17.10	17.85	17.10	17.70	17.60	17.53	1150880	201.78	2265	645534	56.09
JAGRAN	EQ	04-Sep-2020	40.40	40.00	40.20	39.50	39.65	39.60	39.78	159426	63.42	1171	99847	62.63
JAGSNPHARM	EQ	04-Sep-2020	37.45	37.95	38.00	36.35	36.80	36.70	37.33	40661	15.18	376	20918	51.44
JAIBALAJI	EQ	04-Sep-2020	19.30	19.95	19.95	18.85	19.75	19.60	19.43	3502	0.68	42	1391	39.72
JAICORPLTD	EQ	04-Sep-2020	91.95	89.45	91.55	88.50	89.95	89.70	89.99	983267	884.81	7241	187101	19.03
JAIHINDPRO	BZ	04-Sep-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	415	0.00	5	-	-
JAINSTUDIO	BE	04-Sep-2020	3.15	3.15	3.30	3.00	3.00	3.00	3.02	26604	0.80	54	-	-
JALAN	SM	04-Sep-2020	4.40	4.40	4.40	4.40	4.40	4.40	4.40	3000	0.13	1	3000	100.00
JAMNAAUTO	EQ	04-Sep-2020	44.60	43.00	51.65	42.60	47.15	47.20	48.99	11518056	5642.50	48990	3194617	27.74
JASH	EQ	04-Sep-2020	171.70	165.10	173.85	162.00	168.15	170.55	170.11	8078	13.74	165	5867	72.63
JAYAGROGN	EQ	04-Sep-2020	98.00	97.85	99.00	94.70	98.95	96.70	96.55	7216	6.97	309	4641	64.32
JAYBARMARU	EQ	04-Sep-2020	209.55	206.00	230.00	204.35	221.10	219.75	222.07	115022	255.43	4039	35661	31.00
JAYNECOIND	EQ	04-Sep-2020	3.50	3.65	3.65	3.65	3.65	3.65	3.65	33943	1.24	28	33923	99.94
JAYSREETEA	EQ	04-Sep-2020	66.35	65.90	67.00	64.55	66.75	65.80	65.92	61589	40.60	817	34749	56.42
JBCHEPHARM	EQ	04-Sep-2020	776.20	757.60	788.00	757.60	781.20	784.45	784.20	575033	4509.42	8937	488220	84.90
JBFIND	EQ	04-Sep-2020	9.00	9.05	9.30	8.80	9.15	9.00	8.98	270926	24.32	457	262832	97.01
JBMA	EQ	04-Sep-2020	234.75	231.90	244.45	225.15	230.20	230.80	236.50	107500	254.24	4384	18314	17.04
JCHAC	EQ	04-Sep-2020	2145.40	2108.00	2176.15	2102.05	2125.00	2124.10	2149.08	3988	85.71	852	2093	52.48
JETAIRWAYS	BZ	04-Sep-2020	28.80	28.80	29.00	28.00	28.75	28.40	28.61	40905	11.70	408	-	-
JHS	EQ	04-Sep-2020	18.60	18.80	19.50	17.70	19.50	19.45	19.24	301369	57.97	633	232956	77.30
JINDALPHOT	EQ	04-Sep-2020	13.30	13.85	13.85	13.20	13.40	13.35	13.53	5782	0.78	70	3065	53.01
JINDALPOLY	EQ	04-Sep-2020	456.05	440.20	463.85	440.00	451.00	446.85	450.92	45986	207.36	3698	16422	35.71
JINDALSAW	EQ	04-Sep-2020	65.65	64.50	66.60	63.25	63.45	63.55	65.03	1023528	665.60	9300	360134	35.19
JINDALSTEL	EQ	04-Sep-2020	221.65	216.95	217.25	209.00	209.70	210.65	213.89	12963847	27728.02	83265	2903675	22.40
JINDRILL	EQ	04-Sep-2020	70.70	67.70	74.00	67.70	69.75	69.25	69.47	7559	5.25	208	5721	75.68
JINDWORLD	EQ	04-Sep-2020	49.55	50.00	50.00	47.60	49.95	49.10	48.97	12062	5.91	179	6842	56.72
JISLDVREQS	EQ	04-Sep-2020	11.75	11.50	12.05	11.25	11.85	11.75	11.71	146089	17.11	469	73704	50.45
JISLJALEQS	EQ	04-Sep-2020	12.55	12.35	13.15	12.00	13.15	13.05	12.93	5273096	681.71	3938	3266090	61.94
JITFINFRA	BE	04-Sep-2020	7.45	7.15	7.45	7.10	7.15	7.15	7.16	1507	0.11	19	-	-
JIYAECO	EQ	04-Sep-2020	11.15	10.70	11.05	10.60	10.65	10.65	10.81	131523	14.22	360	77745	59.11
JKCEMENT	EQ	04-Sep-2020	1494.05	1488.70	1517.15	1451.00	1490.00	1489.55	1496.66	60437	904.54	8119	22749	37.64
JKIL	EQ	04-Sep-2020	115.30	111.60	114.35	110.00	112.80	111.65	111.95	55214	61.81	1207	26671	48.30
JKLAKSHMI	EQ	04-Sep-2020	270.60	265.90	265.90	259.25	262.70	263.30	263.30	245417	646.18	5551	134908	54.97
JKPAPER	EQ	04-Sep-2020	95.10	94.30	94.70	92.85	93.75	93.55	93.84	726162	681.43	5066	478322	65.87
JKTYRE	EQ	04-Sep-2020	60.90	60.10	61.00	59.35	59.75	59.80	60.19	420311	252.97	2830	205317	48.85
JMA	EQ	04-Sep-2020	28.25	28.00	29.00	26.60	28.55	28.70	28.31	4889	1.38	49	4191	85.72
JMCPROJECT	EQ	04-Sep-2020	53.15	52.95	54.40	51.60	52.10	52.00	52.74	146044	77.02	2465	96807	66.29
JMFINANCIL	EQ	04-Sep-2020	81.65	80.95	85.80	80.35	82.80	83.05	83.68	3652910	3056.72	20131	1720254	47.09
JMTAUTOLTD	EQ	04-Sep-2020	3.25	3.25	3.25	3.15	3.25	3.20	3.19	164940	5.26	293	111554	67.63
JNPT	N1	04-Sep-2020	1240.00	1003.20	1487.90	1003.20	1379.99	1379.99	1196.88	7	0.08	4	2	28.57
JOCIL	EQ	04-Sep-2020	196.15	190.00	194.60	186.00	193.90	190.80	191.19	13887	26.55	614	7376	53.11
JPASSOCIAT	EQ	04-Sep-2020	3.55	3.60	3.70	3.40	3.70	3.70	3.61	9612959	347.08	19130	4929531	51.28
JPINFRATEC	EQ	04-Sep-2020	1.30	1.25	1.35	1.25	1.35	1.35	1.33	2521614	33.47	657	1319594	52.33
JPOLYINVST	EQ	04-Sep-2020	16.55	17.00	17.35	16.55	17.35	17.05	17.10	1380	0.24	22	1064	77.10
JPPOWER	EQ	04-Sep-2020	2.55	2.60	2.65	2.45	2.65	2.65	2.52	21499589	541.19	2310	11364489	52.86
JSL	EQ	04-Sep-2020	47.05	46.00	48.45	44.50	47.00	46.60	46.98	412255	193.66	2618	137534	33.36
JSLHISAR	EQ	04-Sep-2020	98.85	96.00	99.70	95.00	95.50	95.45	96.67	341005	329.66	3912	208745	61.21
JSWENERGY	EQ	04-Sep-2020	60.30	58.20	59.65	57.25	59.20	58.95	58.20	8939941	5203.38	12989	7012882	78.44
JSWHL	EQ	04-Sep-2020	2311.15	2336.40	2500.00	2276.30	2331.00	2356.45	2419.25	1950	47.18	418	1221	62.62
JSWSTEEL	EQ	04-Sep-2020	293.40	286.05	291.25	280.55	283.10	282.35	286.14	8443061	24158.94	59206	1726182	20.44
JTEKTINDIA	EQ	04-Sep-2020	75.90	76.50	78.50	76.00	77.00	76.45	76.92	206879	159.14	1924	87568	42.33
JUBILANT	EQ	04-Sep-2020	818.95	804.00	840.00	786.00	832.00	829.75	823.42	852677	7021.08	28961	291459	34.18
JUBLFOOD	EQ	04-Sep-2020	2290.55	2230.00	2296.95	2225.10	2242.00	2246.40	2263.15	962288	21778.05	39787	130324	13.54
JUBLINDS	EQ	04-Sep-2020	157.80	147.95	154.85	145.30	150.90	148.45	149.25	52054	77.69	2004	25514	49.01
JUMPNET	EQ	04-Sep-2020	97.60	96.05	97.50	95.05	95.85	95.55	96.23	425054	409.02	1853	253511	59.64
JUNIORBEES	EQ	04-Sep-2020	288.73	251.20	332.00	251.20	282.00	282.51	285.24	80907	230.78	3757	38582	47.69
JUSTDIAL	EQ	04-Sep-2020	390.65	384.90	396.50	381.10	391.95	389.80	390.07	1018338	3972.24	17484	283537	27.84
JVLAGRO	BZ	04-Sep-2020	0.65	0.70	0.70	0.60	0.70	0.70	0.67	360163	2.40	104	-	-
JYOTHYLAB	EQ	04-Sep-2020	140.95	138.55	141.50	137.25	140.00	139.50	139.49	205200	286.22	6740	93986	45.80
KABRAEXTRU	EQ	04-Sep-2020	70.90	70.00	71.00	69.05	69.10	69.40	69.80	5482	3.83	189	3629	66.20
KAJARIACER	EQ	04-Sep-2020	445.65	443.75	449.00	432.10	441.40	446.55	444.97	76982	342.55	6207	50577	65.70
KAKATCEM	EQ	04-Sep-2020	154.50	151.75	154.00	147.05	150.25	150.50	151.03	11608	17.53	303	8573	73.85
KALPATPOWR	EQ	04-Sep-2020	252.75	248.00	260.35	245.60	252.50	252.80	253.10	504527	1276.96	8287	264915	52.51
KALYANIFRG	BE	04-Sep-2020	154.95	155.00	155.00	152.00	153.00	153.00	153.69	480	0.74	15	-	-
KAMATHOTEL	EQ	04-Sep-2020	32.90	32.65	32.65	31.95	32.30	32.05	32.23	46231	14.90	522	29632	64.10
KAMDHENU	EQ	04-Sep-2020	74.95	74.00	77.80	74.00	74.25	75.15	75.07	8491	6.37	147	5866	69.08
KANANIIND	EQ	04-Sep-2020	3.50	3.50	3.65	3.35	3.65	3.60	3.49	12696	0.44	30	6154	48.47
KANORICHEM	EQ	04-Sep-2020	38.65	38.00	38.80	37.90	38.60	38.50	38.35	15472	5.93	206	10685	69.06
KANSAINER	EQ	04-Sep-2020	488.20	483.95	494.70	481.00	487.00	485.75	486.40	138811	675.17	3777	84071	60.57
KAPSTON	EQ	04-Sep-2020	87.10	83.60	87.00	83.60	87.00	87.00	84.04	115	0.10	5	100	86.96
KARDA	BE	04-Sep-2020	86.65	87.95	88.00	85.90	86.00	86.20	86.95	27011	23.49	66	-	-
KARMAENG	EQ	04-Sep-2020	10.25	10.75	10.75	10.05	10.65	10.65	10.43	655	0.07	22	405	61.83
KARURVYSYA	EQ	04-Sep-2020	39.05	38.70	38.90	37.85	38.05	38.10	38.39	1407112	540.12	5408	869331	61.78
KAUSHALYA	BE	04-Sep-2020	2.50	2.40	2.40	2.40	2.40	2.40	2.40	30819	0.74	58	-	-
KAYA	EQ	04-Sep-2020	223.50	218.10	227.00	213.00	225.00	221.30	220.54	19997	44.10	833	10390	51.96
KCP	EQ	04-Sep-2020	62.30	60.05	61.55	59.60	60.10	60.15	60.59	89553	54.26	800	63961	71.42
KCPSUGIND	EQ	04-Sep-2020	15.95	15.70	15.70	15.30	15.40	15.40	15.53	181080	28.12	734	73582	40.64
KDDL	EQ	04-Sep-2020	151.95	151.90	154.30	149.50	154.20	153.05	152.05	5297	8.05	68	4908	92.66
KEC	EQ	04-Sep-2020	324.65	330.00	335.00	316.15	326.00	326.50	325.48	1252909	4077.97	22146	327465	26.14
KECL	EQ	04-Sep-2020	11.90	11.90	12.10	11.45	11.90	11.95	11.82	59292	7.01	339	35153	59.29
KEI	EQ	04-Sep-2020	397.35	385.00	394.00	385.00	389.95	388.35	390.05	173248	675.75	10419	101115	58.36
KELLTONTEC	EQ	04-Sep-2020	35.95	34.95	37.70	34.20	37.70	37.60	36.96	659873	243.86	1981	400584	60.71
KENNAMET	EQ	04-Sep-2020	780.15	777.65	777.70	735.85	763.10	767.55	761.34	7341	55.89	636	3952	53.83
KERNEX	BE	04-Sep-2020	19.10	18.25	19.10	18.25	18.50	18.60	18.61	917	0.17	15	-	-
KESORAMIND	EQ	04-Sep-2020	44.90	43.25	44.40	42.55	43.10	43.10	43.58	162831	70.96	1123	113943	69.98
KEYFINSERV	EQ	04-Sep-2020	38.75	39.40	39.50	39.40	39.50	39.50	39.44	113	0.04	6	113	100.00
KGL	BZ	04-Sep-2020	0.35	0.40	0.40	0.30	0.40	0.40	0.37	914424	3.38	93	-	-
KHADIM	EQ	04-Sep-2020	117.85	117.00	118.15	115.50	117.00	116.20	116.62	17242	20.11	810	10335	59.94
KHANDSE	EQ	04-Sep-2020	9.35	10.10	10.10	9.05	9.75	9.70	9.53	4639	0.44	21	1486	32.03
KHFM	SM	04-Sep-2020	25.00	26.90	27.25	25.05	25.20	25.20	25.38	81000	20.56	9	81000	100.00
KICL	EQ	04-Sep-2020	1373.00	1370.05	1400.00	1332.35	1377.85	1366.20	1370.60	755	10.35	145	558	73.91
KILITCH	EQ	04-Sep-2020	89.40	88.50	88.90	85.95	87.05	87.35	87.06	13529	11.78	245	9386	69.38
KINGFA	EQ	04-Sep-2020	479.35	462.30	489.75	462.30	473.30	469.90	470.34	11636	54.73	346	10206	87.71
KIOCL	EQ	04-Sep-2020	135.40	132.25	141.35	129.95	134.90	135.10	135.40	45487	61.59	2598	13222	29.07
KIRIINDUS	EQ	04-Sep-2020	553.10	549.50	550.00	536.00	542.00	540.50	542.83	87224	473.48	3342	35855	41.11
KIRLFER	EQ	04-Sep-2020	88.00	87.05	89.55	85.15	89.50	88.95	87.92	41959	36.89	1385	29651	70.67
KIRLOSBROS	EQ	04-Sep-2020	127.05	124.65	126.40	123.50	124.00	124.05	124.80	57976	72.35	1968	42447	73.21
KIRLOSENG	EQ	04-Sep-2020	123.85	122.00	123.55	121.05	122.40	121.70	121.83	68104	82.97	2584	47077	69.13
KIRLOSIND	EQ	04-Sep-2020	650.00	632.15	652.00	626.70	649.80	639.30	640.65	555	3.56	146	264	47.57
KITEX	EQ	04-Sep-2020	106.75	102.80	106.65	101.05	105.10	104.80	105.22	79912	84.08	1637	47154	59.01
KKCL	EQ	04-Sep-2020	815.35	820.00	820.00	790.05	811.00	805.45	803.92	1675	13.47	622	722	43.10
KMSUGAR	EQ	04-Sep-2020	12.15	11.90	12.50	11.25	12.00	11.95	11.96	169243	20.25	470	104349	61.66
KNRCON	EQ	04-Sep-2020	246.65	238.15	248.90	230.15	245.50	245.15	241.91	211774	512.30	10561	78649	37.14
KOHINOOR	BZ	04-Sep-2020	10.80	10.80	11.25	10.80	11.10	11.05	11.02	8680	0.96	57	-	-
KOKUYOCMLN	EQ	04-Sep-2020	61.05	60.70	60.70	57.85	58.30	58.55	58.93	205551	121.13	2084	90518	44.04
KOLTEPATIL	EQ	04-Sep-2020	173.95	171.55	172.50	168.25	169.60	170.65	170.57	47383	80.82	1259	26637	56.22
KOPRAN	EQ	04-Sep-2020	72.30	72.00	75.90	70.20	74.00	74.15	74.68	703749	525.58	5457	372445	52.92
KOTAKBANK	EQ	04-Sep-2020	1396.70	1380.00	1394.70	1354.00	1384.00	1380.05	1375.50	4101756	56419.65	158180	1745247	42.55
KOTAKBKETF	EQ	04-Sep-2020	238.03	232.90	236.46	231.00	233.61	233.19	233.07	41848	97.54	822	26023	62.18
KOTAKGOLD	EQ	04-Sep-2020	447.30	420.50	458.95	420.50	448.80	448.50	448.55	38386	172.18	815	25929	67.55
KOTAKNIFTY	EQ	04-Sep-2020	119.74	118.17	118.98	118.00	118.01	118.16	118.33	145029	171.61	768	127137	87.66
KOTAKNV20	EQ	04-Sep-2020	58.32	58.90	58.99	57.70	58.39	58.19	58.24	15116	8.80	67	13015	86.10
KOTAKPSUBK	EQ	04-Sep-2020	147.74	145.10	147.99	143.85	144.10	144.11	144.85	6115	8.86	177	4499	73.57
KOTARISUG	EQ	04-Sep-2020	15.65	14.85	15.50	14.85	15.50	15.10	15.03	47729	7.17	178	35253	73.86
KOTHARIPET	EQ	04-Sep-2020	15.65	15.10	15.70	15.10	15.60	15.50	15.47	13334	2.06	107	10347	77.60
KOTHARIPRO	EQ	04-Sep-2020	63.20	64.00	64.45	62.30	62.65	62.55	63.95	2372	1.52	66	1821	76.77
KPITTECH	EQ	04-Sep-2020	85.00	82.25	87.00	81.20	84.05	84.05	86.49	1220540	1055.70	2662	1109111	90.87
KPRMILL	EQ	04-Sep-2020	549.05	536.00	557.80	536.00	553.00	552.05	550.80	19177	105.63	1662	10545	54.99
KRBL	EQ	04-Sep-2020	261.35	255.00	265.00	255.00	263.65	262.85	262.84	173605	456.30	3295	102084	58.80
KREBSBIO	EQ	04-Sep-2020	87.90	85.45	88.00	85.45	86.00	86.10	86.57	4441	3.84	86	3144	70.79
KRIDHANINF	EQ	04-Sep-2020	3.15	3.30	3.30	3.00	3.20	3.05	3.08	98262	3.02	160	82132	83.58
KRISHANA	BE	04-Sep-2020	58.50	60.00	60.00	60.00	60.00	60.00	60.00	100	0.06	1	-	-
KRITIKA	SM	04-Sep-2020	36.00	36.00	37.00	36.00	37.00	37.00	36.42	52000	18.94	6	52000	100.00
KSB	EQ	04-Sep-2020	534.85	518.00	531.60	516.20	522.00	519.70	523.21	13947	72.97	1222	7961	57.08
KSCL	EQ	04-Sep-2020	601.50	581.20	598.15	579.00	585.00	582.80	588.83	149721	881.61	6246	76289	50.95
KSERASERA	BE	04-Sep-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.26	2199907	5.63	532	-	-
KSHITIJPOL	SM	04-Sep-2020	24.75	24.80	24.80	24.80	24.80	24.80	24.80	4000	0.99	1	4000	100.00
KSK	BE	04-Sep-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	210643	0.91	123	-	-
KSL	EQ	04-Sep-2020	215.05	212.90	215.25	209.10	212.60	211.70	212.61	44735	95.11	1837	26394	59.00
KSOLVES	SM	04-Sep-2020	220.00	240.00	240.00	240.00	240.00	240.00	240.00	1200	2.88	1	1200	100.00
KTKBANK	EQ	04-Sep-2020	46.35	46.00	46.00	45.00	45.20	45.10	45.43	1132984	514.71	6275	642534	56.71
KUANTUM	EQ	04-Sep-2020	46.95	46.75	49.25	45.35	49.25	49.10	48.63	21060	10.24	248	13079	62.10
KWALITY	EQ	04-Sep-2020	2.90	2.90	3.00	2.85	3.00	3.00	2.96	478996	14.18	555	363384	75.86
L&TFH	EQ	04-Sep-2020	67.10	65.50	67.80	64.80	66.05	65.85	66.49	9305838	6187.37	31895	1756884	18.88
L&TFINANCE	N8	04-Sep-2020	1099.00	1070.00	1070.07	1070.00	1070.05	1070.05	1070.05	110	1.18	3	100	90.91
L&TFINANCE	NA	04-Sep-2020	1150.00	1140.00	1140.66	1140.00	1140.66	1140.65	1140.33	100	1.14	3	100	100.00
L&TFINANCE	NC	04-Sep-2020	1100.00	1085.00	1095.00	1065.00	1095.00	1095.00	1084.15	210	2.28	7	210	100.00
L&TFINANCE	NG	04-Sep-2020	1150.00	1151.00	1165.00	1151.00	1165.00	1165.00	1158.00	50	0.58	2	0	0.00
L&TFINANCE	NK	04-Sep-2020	1057.00	1047.01	1047.01	1047.00	1047.00	1047.00	1047.01	112	1.17	2	112	100.00
L&TFINANCE	NU	04-Sep-2020	1105.01	1149.00	1149.00	1110.00	1114.85	1114.85	1116.34	339	3.78	7	319	94.10
L&TFINANCE	Y3	04-Sep-2020	1030.00	1040.00	1040.00	1030.00	1030.00	1030.00	1031.79	214	2.21	8	199	92.99
L&TFINANCE	Y5	04-Sep-2020	1100.00	1100.00	1100.00	1093.00	1097.99	1097.99	1096.55	350	3.84	10	350	100.00
L&TFINANCE	Y7	04-Sep-2020	1050.62	1071.00	1071.00	1071.00	1071.00	1071.00	1071.00	15	0.16	1	15	100.00
L&TFINANCE	Y9	04-Sep-2020	1116.00	1108.00	1108.00	1104.00	1105.00	1105.00	1105.29	765	8.46	22	735	96.08
L&TINFRA	N2	04-Sep-2020	2051.00	2052.00	2052.00	2051.00	2051.00	2051.00	2051.25	20	0.41	2	20	100.00
L&TINFRA	N3	04-Sep-2020	1044.01	1045.01	1046.35	1045.01	1046.35	1046.35	1045.83	60	0.63	3	60	100.00
L&TINFRA	N4	04-Sep-2020	2014.00	2010.00	2015.00	2010.00	2014.50	2011.53	2011.37	199	4.00	20	199	100.00
L&TINFRA	N5	04-Sep-2020	1058.84	1034.11	1034.11	1034.10	1034.10	1034.10	1034.11	20	0.21	2	20	100.00
L&TINFRA	N6	04-Sep-2020	2108.23	2108.25	2110.00	2108.00	2108.00	2108.00	2108.23	143	3.01	13	143	100.00
LAGNAM	SM	04-Sep-2020	8.35	8.75	8.75	8.75	8.75	8.75	8.75	3000	0.26	1	3000	100.00
LAKPRE	BZ	04-Sep-2020	4.45	4.25	4.25	4.25	4.25	4.25	4.25	867	0.04	15	-	-
LAKSHVILAS	EQ	04-Sep-2020	19.35	19.35	19.75	19.20	19.55	19.50	19.54	630311	123.15	1407	510164	80.94
LALPATHLAB	EQ	04-Sep-2020	1853.45	1841.00	1875.00	1820.25	1843.45	1845.55	1853.64	50281	932.03	5329	20910	41.59
LAMBODHARA	EQ	04-Sep-2020	29.25	29.10	29.90	28.45	29.30	29.70	29.43	7603	2.24	118	5270	69.31
LAOPALA	EQ	04-Sep-2020	212.55	205.05	214.80	205.05	208.25	208.90	210.34	70390	148.06	2469	30387	43.17
LASA	EQ	04-Sep-2020	61.75	60.00	62.75	59.30	60.00	60.20	61.31	79297	48.62	834	54426	68.64
LAURUSLABS	EQ	04-Sep-2020	1189.55	1160.00	1237.60	1150.00	1175.00	1182.45	1198.44	1545884	18526.55	55618	508670	32.90
LAXMIMACH	EQ	04-Sep-2020	3425.75	3372.60	3777.00	3325.00	3743.35	3677.55	3594.27	31038	1115.59	5246	15002	48.33
LEMONTREE	EQ	04-Sep-2020	28.00	27.50	28.20	27.15	28.00	27.95	27.91	772922	215.72	3310	487860	63.12
LEXUS	SM	04-Sep-2020	12.10	12.10	12.70	12.10	12.70	12.70	12.61	7000	0.88	7	7000	100.00
LFIC	EQ	04-Sep-2020	53.00	50.35	53.00	50.35	50.40	50.75	50.96	940	0.48	12	920	97.87
LGBBROSLTD	EQ	04-Sep-2020	257.10	254.80	254.80	244.70	250.00	247.10	248.68	25970	64.58	1188	15241	58.69
LGBFORGE	EQ	04-Sep-2020	2.55	2.45	2.65	2.45	2.65	2.50	2.56	24873	0.64	57	20839	83.78
LIBAS	EQ	04-Sep-2020	35.80	35.80	36.30	34.40	35.55	35.60	35.64	15398	5.49	158	6977	45.31
LIBERTSHOE	EQ	04-Sep-2020	155.05	153.50	153.50	148.45	150.60	149.65	151.05	155674	235.15	3698	56997	36.61
LICHSGFIN	EQ	04-Sep-2020	303.40	297.50	301.80	293.20	296.00	295.35	297.59	2791594	8307.53	37055	561671	20.12
LICNETFGSC	EQ	04-Sep-2020	21.48	21.23	21.48	21.21	21.21	21.21	21.23	8144	1.73	45	7988	98.08
LICNETFN50	EQ	04-Sep-2020	119.95	120.00	121.19	115.30	116.95	116.95	119.38	568	0.68	54	483	85.04
LICNETFSEN	EQ	04-Sep-2020	403.16	424.00	424.00	396.20	403.00	403.00	407.58	98	0.40	44	66	67.35
LICNFNHGP	EQ	04-Sep-2020	115.03	119.90	119.90	115.25	115.35	115.35	116.79	31	0.04	6	11	35.48
LINCOLN	EQ	04-Sep-2020	237.60	232.80	245.00	230.10	239.00	238.25	240.13	164888	395.95	5143	74780	45.35
LINCPEN	EQ	04-Sep-2020	165.20	167.00	175.00	165.20	169.65	168.10	169.28	9698	16.42	479	3967	40.91
LINDEINDIA	EQ	04-Sep-2020	718.20	704.00	728.80	704.00	712.00	710.65	713.48	39671	283.04	2030	27113	68.34
LIQUIDBEES	EQ	04-Sep-2020	999.99	1002.99	1002.99	997.30	999.99	999.99	1000.00	809315	8093.11	3279	702527	86.81
LIQUIDETF	EQ	04-Sep-2020	999.99	1000.04	1000.04	999.99	1000.01	999.99	1000.00	37736	377.36	87	13076	34.65
LOKESHMACH	EQ	04-Sep-2020	22.65	22.30	22.50	20.10	22.20	22.15	21.75	68965	15.00	407	45953	66.63
LOTUSEYE	EQ	04-Sep-2020	30.20	30.05	31.40	30.00	30.75	30.70	30.34	10027	3.04	67	9699	96.73
LOVABLE	EQ	04-Sep-2020	61.55	58.80	65.40	58.80	63.60	63.35	62.92	51518	32.41	1027	27822	54.00
LPDC	EQ	04-Sep-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	5122	0.09	12	5122	100.00
LSIL	EQ	04-Sep-2020	0.80	0.80	0.80	0.75	0.80	0.80	0.77	767250	5.92	332	414299	54.00
LT	EQ	04-Sep-2020	961.15	948.00	956.15	940.00	945.00	942.50	948.57	3130771	29697.64	91805	1107838	35.39
LTI	EQ	04-Sep-2020	2488.25	2452.00	2488.15	2427.10	2487.00	2478.60	2451.49	206186	5054.63	16321	159829	77.52
LTTS	EQ	04-Sep-2020	1577.70	1545.00	1582.50	1538.75	1558.60	1563.00	1564.75	54814	857.70	6630	27927	50.95
LUMAXIND	EQ	04-Sep-2020	1563.25	1505.00	1568.20	1504.00	1536.00	1549.10	1542.88	3190	49.22	598	1746	54.73
LUMAXTECH	EQ	04-Sep-2020	96.25	97.00	100.50	93.85	96.85	97.55	96.41	69198	66.71	1503	30167	43.60
LUPIN	EQ	04-Sep-2020	961.70	957.00	966.60	935.55	945.80	945.00	954.27	2972431	28364.90	52030	635421	21.38
LUXIND	EQ	04-Sep-2020	1395.80	1354.00	1397.35	1333.00	1350.00	1349.20	1368.34	78464	1073.65	6195	17105	21.80
LYKALABS	EQ	04-Sep-2020	19.45	19.45	19.95	19.00	19.30	19.20	19.41	14608	2.84	180	9583	65.60
LYPSAGEMS	EQ	04-Sep-2020	3.30	3.30	3.30	3.15	3.30	3.25	3.21	12300	0.40	52	9124	74.18
M&M	EQ	04-Sep-2020	644.65	629.00	649.80	626.30	631.70	632.00	639.93	5889149	37686.20	100147	1298177	22.04
M&MFIN	EQ	04-Sep-2020	139.20	135.00	140.50	133.95	137.75	137.20	138.25	9567544	13227.11	35463	3174058	33.18
M&MFIN	N2	04-Sep-2020	1086.99	1086.00	1086.00	1086.00	1086.00	1086.00	1086.00	63	0.68	1	63	100.00
M100	EQ	04-Sep-2020	17.93	17.26	19.35	17.26	17.70	17.63	17.72	53744	9.52	444	35254	65.60
M50	EQ	04-Sep-2020	113.47	112.30	112.49	111.17	111.45	111.37	111.59	634	0.71	43	353	55.68
MAANALU	EQ	04-Sep-2020	72.60	70.00	75.00	68.15	72.00	71.80	72.29	12842	9.28	358	7120	55.44
MACPOWER	EQ	04-Sep-2020	77.10	78.20	80.00	74.10	79.00	78.35	77.86	19402	15.11	73	13801	71.13
MADHAV	EQ	04-Sep-2020	26.20	26.30	26.30	25.55	25.75	26.00	26.04	2936	0.76	19	1504	51.23
MADHUCON	EQ	04-Sep-2020	3.05	3.05	3.05	2.90	2.90	2.90	2.91	30859	0.90	48	30859	100.00
MADRASFERT	EQ	04-Sep-2020	18.30	18.30	18.60	17.25	18.20	18.10	18.19	63759	11.60	309	34715	54.45
MAGADSUGAR	EQ	04-Sep-2020	123.75	121.90	123.80	119.85	122.90	121.95	122.27	6525	7.98	180	3985	61.07
MAGMA	EQ	04-Sep-2020	35.40	35.00	35.15	33.50	34.85	34.40	34.36	833204	286.28	2581	494695	59.37
MAGMA	N3	04-Sep-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	10	0.10	1	10	100.00
MAGNUM	EQ	04-Sep-2020	4.85	5.05	5.05	4.70	4.95	4.70	4.95	24379	1.21	26	24122	98.95
MAHABANK	EQ	04-Sep-2020	13.25	13.05	13.15	12.50	12.85	12.85	12.92	2578272	333.04	4347	1333559	51.72
MAHAPEXLTD	BE	04-Sep-2020	60.95	61.00	63.90	58.50	60.00	60.05	61.12	2341	1.43	16	-	-
MAHASTEEL	EQ	04-Sep-2020	110.55	111.25	113.90	106.20	109.70	110.15	110.46	13485	14.90	361	7016	52.03
MAHEPC	EQ	04-Sep-2020	167.40	165.00	165.00	161.60	163.50	163.25	163.56	120207	196.61	2646	58730	48.86
MAHESHWARI	EQ	04-Sep-2020	161.75	160.00	169.90	156.55	165.85	164.70	164.53	17221	28.33	334	8429	48.95
MAHINDCIE	EQ	04-Sep-2020	132.20	129.45	136.95	126.00	133.30	132.05	132.39	105586	139.78	2954	50681	48.00
MAHLIFE	EQ	04-Sep-2020	233.35	238.00	249.90	235.10	243.00	241.60	244.14	161813	395.06	6954	63977	39.54
MAHLOG	EQ	04-Sep-2020	351.95	351.95	361.25	345.10	352.00	351.90	355.47	36811	130.85	2437	18016	48.94
MAHSCOOTER	EQ	04-Sep-2020	3119.20	3052.05	3093.90	3021.55	3055.00	3035.35	3055.09	4642	141.82	826	2560	55.15
MAHSEAMLES	EQ	04-Sep-2020	229.50	227.65	237.05	225.00	233.15	231.95	233.53	91382	213.40	3000	54223	59.34
MAITHANALL	EQ	04-Sep-2020	541.50	541.50	561.45	525.25	553.10	554.65	548.01	61744	338.36	4334	32623	52.84
MAJESCO	EQ	04-Sep-2020	760.95	746.85	768.00	746.85	754.90	754.95	753.60	71652	539.97	4574	56991	79.54
MALUPAPER	EQ	04-Sep-2020	27.15	27.25	27.25	26.50	26.95	26.75	27.00	11473	3.10	106	8984	78.31
MAN50ETF	EQ	04-Sep-2020	117.80	115.60	116.60	115.00	115.90	115.68	115.85	1872	2.17	44	1709	91.29
MANAKALUCO	EQ	04-Sep-2020	8.65	8.35	8.75	8.35	8.50	8.50	8.45	11034	0.93	35	9668	87.62
MANAKCOAT	EQ	04-Sep-2020	3.90	3.80	4.05	3.75	3.90	3.95	3.97	3608	0.14	26	2698	74.78
MANAKSIA	EQ	04-Sep-2020	42.20	41.45	41.85	38.55	40.20	39.80	40.64	31483	12.79	431	20118	63.90
MANAKSTEEL	EQ	04-Sep-2020	9.45	9.45	9.65	9.00	9.60	9.60	9.50	25298	2.40	129	16755	66.23
MANALIPETC	EQ	04-Sep-2020	26.90	26.00	29.45	25.20	28.40	28.55	28.14	7667694	2157.54	18245	2758718	35.98
MANAPPURAM	EQ	04-Sep-2020	153.95	150.00	156.65	149.20	152.40	152.10	153.69	5865410	9014.34	29638	1185722	20.22
MANAV	SM	04-Sep-2020	4.65	4.80	4.80	4.80	4.80	4.80	4.80	4000	0.19	1	4000	100.00
MANGALAM	EQ	04-Sep-2020	126.00	119.70	132.30	119.70	132.30	132.30	124.60	252424	314.52	3718	131870	52.24
MANGCHEFER	EQ	04-Sep-2020	33.60	33.05	36.90	32.40	34.00	34.00	34.69	382181	132.56	2024	235791	61.70
MANGLMCEM	EQ	04-Sep-2020	203.25	195.25	201.95	195.25	198.00	197.05	199.34	20277	40.42	522	15319	75.55
MANGTIMBER	EQ	04-Sep-2020	8.15	8.15	8.15	7.75	7.80	7.80	8.09	3048	0.25	22	2797	91.77
MANINDS	EQ	04-Sep-2020	63.40	61.25	63.30	60.35	61.45	61.00	61.67	323274	199.38	2734	182118	56.34
MANINFRA	EQ	04-Sep-2020	26.05	25.45	26.00	24.65	25.25	25.30	25.28	220018	55.61	1162	123051	55.93
MANUGRAPH	EQ	04-Sep-2020	10.30	10.80	10.80	9.80	9.85	10.20	10.09	5949	0.60	114	4671	78.52
MANXT50	EQ	04-Sep-2020	276.60	275.20	276.50	272.00	272.40	272.08	274.67	379	1.04	18	292	77.04
MARALOVER	EQ	04-Sep-2020	13.35	13.00	13.50	12.80	12.80	12.80	13.00	2684	0.35	80	1672	62.30
MARATHON	EQ	04-Sep-2020	58.50	56.25	58.50	55.65	56.60	56.35	56.51	8791	4.97	218	7010	79.74
MARICO	EQ	04-Sep-2020	379.35	379.00	379.00	371.70	373.30	373.85	375.42	1928182	7238.69	24561	579968	30.08
MARINE	SM	04-Sep-2020	140.05	135.00	137.00	135.00	135.00	135.00	135.61	14000	18.99	7	6000	42.86
MARKSANS	EQ	04-Sep-2020	48.00	47.00	48.00	46.30	47.00	46.75	47.15	1187737	560.06	4746	625755	52.68
MARUTI	EQ	04-Sep-2020	7072.60	6985.00	7324.00	6965.05	7210.00	7190.10	7222.25	2185296	157827.64	160897	274118	12.54
MASFIN	EQ	04-Sep-2020	838.00	829.95	850.00	812.00	829.50	829.85	836.91	13472	112.75	1468	7499	55.66
MASTEK	EQ	04-Sep-2020	725.70	700.00	734.90	695.05	714.00	709.70	715.28	99096	708.81	4650	30942	31.22
MATRIMONY	EQ	04-Sep-2020	565.50	565.50	577.75	549.65	571.00	567.60	564.02	6069	34.23	671	3560	58.66
MAWANASUG	EQ	04-Sep-2020	29.75	31.00	31.00	28.65	28.75	28.75	28.99	45515	13.19	428	25101	55.15
MAXHEALTH	EQ	04-Sep-2020	111.75	107.00	120.90	105.30	117.20	115.25	115.48	1514512	1749.03	13767	871068	57.51
MAXIND	BE	04-Sep-2020	61.95	58.90	58.90	58.90	58.90	58.90	58.90	111425	65.63	147	-	-
MAXVIL	EQ	04-Sep-2020	39.45	39.35	39.60	37.80	38.20	38.40	38.55	61484	23.70	658	39525	64.29
MAYURUNIQ	EQ	04-Sep-2020	294.55	290.00	292.00	278.65	287.00	283.55	286.99	68137	195.55	2426	39878	58.53
MAZDA	EQ	04-Sep-2020	404.25	395.05	414.00	388.25	397.50	402.50	402.55	3728	15.01	296	2587	69.39
MBAPL	BE	04-Sep-2020	68.20	65.00	68.00	65.00	68.00	68.00	66.68	470	0.31	11	-	-
MBECL	BE	04-Sep-2020	6.40	6.10	6.70	6.10	6.70	6.20	6.17	47050	2.90	58	-	-
MBLINFRA	EQ	04-Sep-2020	8.55	8.20	8.95	8.20	8.90	8.80	8.85	129035	11.42	230	105993	82.14
MCDHOLDING	EQ	04-Sep-2020	23.60	23.60	23.90	22.85	23.05	23.25	23.24	20316	4.72	163	14268	70.23
MCDOWELL-N	EQ	04-Sep-2020	580.20	572.95	581.75	564.40	569.35	568.25	574.05	2120833	12174.59	52981	712961	33.62
MCL	EQ	04-Sep-2020	75.00	71.25	75.00	71.25	73.45	73.45	73.22	756	0.55	18	674	89.15
MCLEODRUSS	BE	04-Sep-2020	19.95	19.00	20.90	19.00	20.90	19.30	19.30	1960093	378.35	1137	-	-
MCX	EQ	04-Sep-2020	1575.00	1563.00	1633.00	1547.20	1619.00	1606.50	1611.32	392243	6320.31	24104	89717	22.87
MEGASOFT	BE	04-Sep-2020	9.00	9.00	9.30	9.00	9.00	9.00	9.06	51369	4.66	90	-	-
MEGH	EQ	04-Sep-2020	72.55	71.00	72.55	69.10	70.30	70.30	71.10	864488	614.65	5176	276612	32.00
MELSTAR	BZ	04-Sep-2020	2.85	2.75	2.75	2.75	2.75	2.75	2.75	795	0.02	2	-	-
MENONBE	EQ	04-Sep-2020	42.10	41.00	43.00	41.00	41.75	41.55	42.16	23771	10.02	391	14297	60.14
MEP	EQ	04-Sep-2020	17.70	17.85	18.55	17.15	17.60	17.70	18.10	51398	9.30	272	32831	63.88
MERCATOR	EQ	04-Sep-2020	0.95	0.95	1.00	0.90	1.00	0.95	0.95	422838	4.02	248	314689	74.42
METALFORGE	BE	04-Sep-2020	5.60	5.60	5.80	5.60	5.75	5.75	5.73	2695	0.15	13	-	-
METKORE	BZ	04-Sep-2020	0.65	0.60	0.65	0.60	0.60	0.65	0.62	32749	0.20	17	-	-
METROPOLIS	EQ	04-Sep-2020	1821.25	1790.00	1819.00	1757.05	1784.80	1785.85	1795.30	56909	1021.69	8770	25476	44.77
MFSL	EQ	04-Sep-2020	615.55	604.85	605.50	590.90	592.90	593.90	598.74	832780	4986.19	31986	209956	25.21
MGEL	SM	04-Sep-2020	43.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
MGL	EQ	04-Sep-2020	926.25	918.00	927.80	900.00	916.00	912.40	919.17	716437	6585.30	24948	168317	23.49
MHHL	SM	04-Sep-2020	17.10	16.35	16.35	16.35	16.35	16.35	16.35	3000	0.49	1	3000	100.00
MHRIL	EQ	04-Sep-2020	181.95	179.30	184.95	176.10	180.45	179.50	179.06	34352	61.51	1320	19321	56.24
MIC	BE	04-Sep-2020	0.60	0.55	0.65	0.55	0.65	0.55	0.59	95375	0.57	80	-	-
MIDHANI	EQ	04-Sep-2020	212.40	207.00	210.95	206.00	209.00	208.80	208.63	339388	708.07	5939	101929	30.03
MILTON	SM	04-Sep-2020	10.80	10.75	10.75	10.45	10.45	10.45	10.60	13200	1.40	3	13200	100.00
MINDACORP	EQ	04-Sep-2020	75.85	74.40	77.40	73.15	74.25	74.30	75.09	434123	325.98	4648	184970	42.61
MINDAIND	EQ	04-Sep-2020	326.55	321.00	345.00	316.30	343.50	341.55	338.21	308497	1043.38	11596	110664	35.87
MINDSPACE	RR	04-Sep-2020	308.18	307.00	309.90	303.50	306.40	307.48	307.14	652600	2004.41	800	631600	96.78
MINDTECK	BE	04-Sep-2020	34.80	33.30	35.75	33.10	35.00	35.00	34.29	14743	5.06	89	-	-
MINDTREE	EQ	04-Sep-2020	1205.80	1195.00	1211.00	1178.65	1204.00	1194.15	1199.07	867108	10397.23	23433	299980	34.60
MIRCELECTR	EQ	04-Sep-2020	9.15	9.45	9.55	8.85	9.25	9.25	9.37	476957	44.67	1010	325085	68.16
MIRZAINT	EQ	04-Sep-2020	54.35	53.50	54.25	52.50	53.00	53.10	53.36	212113	113.17	2082	96628	45.55
MITTAL	EQ	04-Sep-2020	32.10	30.50	30.50	30.50	30.50	30.50	30.50	11194	3.41	107	8224	73.47
MMFL	EQ	04-Sep-2020	264.85	265.00	270.00	262.10	267.35	266.30	268.54	12983	34.86	449	9349	72.01
MMP	EQ	04-Sep-2020	88.80	88.70	88.70	87.00	87.00	87.70	87.72	6065	5.32	86	5508	90.82
MMTC	EQ	04-Sep-2020	18.70	18.55	18.70	18.40	18.55	18.50	18.55	541533	100.47	1241	176072	32.51
MODIRUBBER	BE	04-Sep-2020	32.75	31.15	32.95	31.15	32.95	31.90	31.74	1080	0.34	18	-	-
MOHOTAIND	EQ	04-Sep-2020	9.55	9.55	9.95	9.20	9.30	9.85	9.63	1189	0.11	20	455	38.27
MOIL	EQ	04-Sep-2020	151.95	150.00	151.00	147.75	149.00	148.70	149.29	171629	256.22	3464	103344	60.21
MOKSH	SM	04-Sep-2020	26.25	26.25	26.25	26.00	26.00	26.00	26.13	6000	1.57	2	6000	100.00
MOLDTECH	EQ	04-Sep-2020	41.70	40.30	41.90	40.10	40.95	40.75	40.68	22499	9.15	387	13677	60.79
MOLDTKPAC	EQ	04-Sep-2020	294.60	286.35	295.00	286.35	289.90	289.70	290.95	49444	143.86	1893	33107	66.96
MONTECARLO	EQ	04-Sep-2020	181.05	177.80	181.00	175.00	177.00	176.85	177.44	23746	42.14	906	14056	59.19
MORARJEE	EQ	04-Sep-2020	9.90	10.35	10.35	9.95	10.35	10.20	10.33	9604	0.99	28	9438	98.27
MOREPENLAB	EQ	04-Sep-2020	26.80	26.00	26.80	25.70	25.90	25.80	26.16	1390745	363.89	5486	722703	51.97
MOTHERSUMI	EQ	04-Sep-2020	115.90	112.00	116.05	111.30	113.40	112.65	113.89	7700389	8770.07	35366	1077542	13.99
MOTILALOFS	EQ	04-Sep-2020	682.60	678.00	682.10	670.00	679.00	676.90	677.52	35280	239.03	2450	13134	37.23
MOTOGENFIN	EQ	04-Sep-2020	17.00	17.60	17.70	16.20	17.45	17.45	17.37	4758	0.83	73	3698	77.72
MPHASIS	EQ	04-Sep-2020	1184.95	1158.30	1174.85	1140.00	1142.00	1143.95	1153.09	315301	3635.70	16472	211088	66.95
MPSLTD	EQ	04-Sep-2020	384.50	383.00	392.00	376.25	383.00	382.10	382.88	5012	19.19	349	3440	68.64
MPTODAY	SM	04-Sep-2020	14.35	13.70	13.70	13.65	13.65	13.65	13.68	4000	0.55	2	4000	100.00
MRF	EQ	04-Sep-2020	58492.10	58250.00	58800.00	57565.45	58423.45	58425.40	58305.37	11068	6453.24	5708	2332	21.07
MRO-TEK	EQ	04-Sep-2020	27.40	26.05	28.60	26.05	28.60	27.60	27.47	3558	0.98	26	3270	91.91
MRPL	EQ	04-Sep-2020	31.50	31.35	31.75	31.00	31.60	31.50	31.47	641427	201.84	2362	328469	51.21
MSPL	EQ	04-Sep-2020	7.50	7.60	7.60	7.15	7.15	7.25	7.26	3377	0.25	19	2654	78.59
MSTCLTD	EQ	04-Sep-2020	149.50	144.00	162.00	142.10	152.10	151.85	153.55	1224412	1880.07	14951	385958	31.52
MTEDUCARE	EQ	04-Sep-2020	12.65	12.25	13.00	12.20	12.50	12.40	12.44	68701	8.54	242	56224	81.84
MTNL	EQ	04-Sep-2020	9.35	9.20	9.75	9.15	9.20	9.20	9.34	2469578	230.69	15082	811628	32.87
MUKANDENGG	EQ	04-Sep-2020	9.10	9.55	9.55	9.20	9.55	9.50	9.54	21121	2.01	54	20566	97.37
MUKANDLTD	EQ	04-Sep-2020	29.05	30.50	30.50	30.50	30.50	30.50	30.50	26874	8.20	67	26874	100.00
MUKTAARTS	EQ	04-Sep-2020	26.70	26.00	26.90	25.60	26.40	26.40	26.33	1325	0.35	60	780	58.87
MUNJALAU	EQ	04-Sep-2020	57.15	56.00	60.20	54.60	56.60	56.60	57.88	518813	300.30	4570	133269	25.69
MUNJALSHOW	EQ	04-Sep-2020	139.35	135.00	138.90	133.45	134.90	134.90	136.10	55355	75.34	1462	26850	48.51
MURUDCERA	EQ	04-Sep-2020	16.10	15.55	16.35	15.55	16.05	16.05	16.08	30575	4.92	103	23585	77.14
MUTHOOTCAP	EQ	04-Sep-2020	453.05	449.00	449.00	432.65	448.00	445.70	444.96	21798	96.99	887	15339	70.37
MUTHOOTFIN	EQ	04-Sep-2020	1135.40	1115.55	1156.00	1096.05	1123.00	1122.90	1129.14	2366843	26724.91	80813	402604	17.01
N100	EQ	04-Sep-2020	894.59	867.80	875.00	840.90	846.99	848.61	849.43	131077	1113.41	7343	98420	75.09
NABARD	N2	04-Sep-2020	1267.00	1266.50	1266.50	1264.07	1266.00	1266.00	1265.25	2000	25.30	8	1950	97.50
NACLIND	EQ	04-Sep-2020	42.50	40.85	42.10	40.30	41.40	41.55	41.57	71052	29.54	587	40485	56.98
NAGAFERT	EQ	04-Sep-2020	4.55	4.50	4.75	4.50	4.75	4.75	4.67	289436	13.53	219	232366	80.28
NAGREEKEXP	EQ	04-Sep-2020	13.70	13.50	14.00	13.40	13.45	13.45	13.56	3035	0.41	34	2695	88.80
NAHARCAP	EQ	04-Sep-2020	66.90	67.00	68.00	65.75	68.00	67.85	67.27	780	0.52	24	640	82.05
NAHARINDUS	EQ	04-Sep-2020	27.60	27.90	27.90	26.20	26.50	26.60	26.92	3849	1.04	84	3345	86.91
NAHARPOLY	EQ	04-Sep-2020	63.90	62.55	64.85	62.00	62.90	63.00	63.26	9538	6.03	211	6158	64.56
NAHARSPING	EQ	04-Sep-2020	38.00	37.75	37.75	36.35	37.20	37.40	37.27	7877	2.94	150	6035	76.62
NAM-INDIA	EQ	04-Sep-2020	277.10	272.00	281.00	271.50	276.00	275.35	276.79	548232	1517.44	15634	249900	45.58
NATCOPHARM	EQ	04-Sep-2020	775.60	772.60	790.00	763.05	766.80	766.45	778.77	163299	1271.72	8511	39127	23.96
NATHBIOGEN	EQ	04-Sep-2020	303.30	296.10	301.90	290.00	290.00	292.70	294.63	32609	96.08	1943	19357	59.36
NATIONALUM	EQ	04-Sep-2020	37.45	36.70	37.30	36.15	36.35	36.30	36.79	8623053	3172.02	12986	1781777	20.66
NATNLSTEEL	EQ	04-Sep-2020	4.05	4.05	4.25	4.05	4.25	4.25	4.22	40806	1.72	136	38398	94.10
NAUKRI	EQ	04-Sep-2020	3434.15	3385.00	3451.00	3310.20	3330.95	3337.90	3389.40	400301	13567.79	30571	54108	13.52
NAVINFLUOR	EQ	04-Sep-2020	2040.85	2010.00	2041.60	1979.70	2007.40	1999.30	2003.95	68567	1374.05	6854	51255	74.75
NAVKARCORP	EQ	04-Sep-2020	26.90	26.60	27.00	26.00	27.00	26.80	26.58	219099	58.24	2918	109060	49.78
NAVNETEDUL	EQ	04-Sep-2020	79.05	77.95	78.60	76.10	78.00	77.50	77.28	52217	40.35	845	33414	63.99
NBCC	EQ	04-Sep-2020	28.20	28.00	28.15	27.10	27.25	27.30	27.66	7496787	2073.96	14676	2823880	37.67
NBVENTURES	EQ	04-Sep-2020	61.40	60.00	62.80	59.60	60.30	60.25	61.19	410310	251.06	5764	221658	54.02
NCC	EQ	04-Sep-2020	34.85	34.00	34.50	33.25	33.95	33.85	33.95	6617718	2246.91	16735	2096855	31.69
NCLIND	EQ	04-Sep-2020	104.10	101.20	105.90	100.30	102.50	102.35	104.06	301789	314.04	4059	136162	45.12
NDGL	EQ	04-Sep-2020	629.90	600.50	666.00	575.35	612.00	612.00	633.68	279	1.77	44	122	43.73
NDL	BE	04-Sep-2020	22.20	22.45	22.45	21.70	22.40	22.40	21.98	17044	3.75	86	-	-
NDRAUTO	EQ	04-Sep-2020	180.85	172.10	179.00	171.85	172.70	171.95	172.97	16154	27.94	664	7804	48.31
NDTV	EQ	04-Sep-2020	35.40	35.50	35.50	34.70	35.00	35.00	35.22	10044	3.54	103	9772	97.29
NECCLTD	EQ	04-Sep-2020	9.55	9.70	9.95	9.10	9.15	9.15	9.37	66423	6.22	122	37201	56.01
NECLIFE	EQ	04-Sep-2020	21.50	20.90	21.35	20.75	20.95	20.85	21.03	268691	56.51	1114	178158	66.31
NELCAST	EQ	04-Sep-2020	55.60	54.00	56.30	52.20	55.00	54.75	54.75	186458	102.08	1901	62021	33.26
NELCO	EQ	04-Sep-2020	205.00	201.15	207.20	200.00	202.95	202.40	203.11	38976	79.17	1235	21493	55.14
NEOGEN	EQ	04-Sep-2020	703.40	694.70	735.00	674.15	707.00	706.25	709.17	70751	501.75	4303	27677	39.12
NESCO	EQ	04-Sep-2020	562.70	552.70	564.25	535.00	544.00	542.80	549.79	80871	444.62	3993	36675	45.35
NESTLEIND	EQ	04-Sep-2020	16393.75	16155.00	16423.90	16150.00	16239.80	16232.60	16271.41	98932	16097.63	24778	37178	37.58
NETF	EQ	04-Sep-2020	117.05	120.00	120.00	117.05	117.05	117.05	117.63	47	0.06	8	36	76.60
NETFCONSUM	EQ	04-Sep-2020	55.18	54.50	55.98	53.70	53.80	53.95	54.72	2269	1.24	62	1371	60.42
NETFDIVOPP	EQ	04-Sep-2020	28.21	29.22	29.22	28.26	29.10	29.09	28.96	371	0.11	21	326	87.87
NETFIT	EQ	04-Sep-2020	18.36	18.01	18.20	17.90	18.17	18.11	18.15	120820	21.93	96	111489	92.28
NETFLTGILT	EQ	04-Sep-2020	21.92	21.94	22.01	21.91	21.91	21.92	21.95	55414	12.16	67	28958	52.26
NETFMID150	EQ	04-Sep-2020	66.16	65.85	66.30	63.73	65.10	65.08	65.61	49509	32.48	361	26738	54.01
NETFNIF100	EQ	04-Sep-2020	123.51	122.99	122.99	119.50	119.50	119.50	120.24	256	0.31	25	226	88.28
NETFNV20	EQ	04-Sep-2020	60.20	60.30	60.30	59.30	59.80	59.70	59.60	1485	0.89	42	1190	80.13
NETWORK18	EQ	04-Sep-2020	36.65	35.80	37.70	35.50	36.45	36.45	36.60	1181980	432.57	4874	537405	45.47
NEULANDLAB	EQ	04-Sep-2020	1013.60	980.00	1038.95	961.00	980.00	990.30	1004.37	121807	1223.39	7908	46924	38.52
NEWGEN	EQ	04-Sep-2020	210.05	205.00	209.00	201.20	203.70	202.65	204.16	19879	40.58	1157	10494	52.79
NEXTMEDIA	BE	04-Sep-2020	5.70	5.45	5.45	5.45	5.45	5.45	5.45	249	0.01	2	-	-
NFL	EQ	04-Sep-2020	35.80	35.80	36.10	35.10	35.25	35.35	35.57	399360	142.07	1603	222499	55.71
NH	EQ	04-Sep-2020	320.55	318.50	325.00	312.50	320.80	319.65	319.07	49048	156.50	2658	27391	55.85
NHAI	N1	04-Sep-2020	1134.00	1131.00	1135.50	1131.00	1135.00	1134.55	1134.17	1061	12.03	15	921	86.80
NHAI	N2	04-Sep-2020	1277.20	1277.00	1280.78	1277.00	1278.50	1280.61	1278.87	1567	20.04	17	1127	71.92
NHAI	N4	04-Sep-2020	1236.70	1240.00	1240.00	1233.00	1233.00	1233.00	1235.33	150	1.85	3	150	100.00
NHAI	N5	04-Sep-2020	1345.00	1344.80	1344.80	1299.00	1344.80	1344.80	1341.67	1625	21.80	17	1625	100.00
NHAI	N6	04-Sep-2020	1316.00	1318.00	1319.90	1315.10	1317.00	1316.63	1316.43	1214	15.98	26	953	78.50
NHAI	N8	04-Sep-2020	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	1243.00	50	0.62	1	50	100.00
NHAI	N9	04-Sep-2020	1255.15	1255.15	1255.15	1205.00	1255.00	1255.00	1211.90	29	0.35	6	26	89.66
NHAI	NA	04-Sep-2020	1257.00	1252.65	1257.00	1250.00	1257.00	1256.51	1254.42	2236	28.05	33	1435	64.18
NHAI	NE	04-Sep-2020	1307.00	1305.05	1305.20	1305.05	1305.20	1305.20	1305.13	2	0.03	2	1	50.00
NHBTF2014	N6	04-Sep-2020	7420.00	7398.00	7398.00	7300.00	7301.00	7301.00	7317.90	40	2.93	23	30	75.00
NHBTF2023	N5	04-Sep-2020	6395.00	6394.00	6395.00	6390.00	6395.00	6391.00	6392.64	11	0.70	3	11	100.00
NHPC	EQ	04-Sep-2020	21.55	21.30	21.85	21.30	21.40	21.40	21.53	5368900	1155.98	12370	2438370	45.42
NIACL	EQ	04-Sep-2020	113.45	113.00	114.35	112.00	113.15	112.75	113.15	234406	265.23	4451	69243	29.54
NIBL	EQ	04-Sep-2020	5.90	5.70	6.15	5.70	5.80	6.10	5.86	9837	0.58	83	7158	72.77
NIFTYBEES	EQ	04-Sep-2020	122.73	121.25	122.05	102.26	121.39	121.12	121.24	1498133	1816.34	12474	847124	56.55
NIFTYEES	EQ	04-Sep-2020	14850.00	14050.00	14984.00	14050.00	14984.00	14984.00	14500.00	23	3.33	20	8	34.78
NIITLTD	EQ	04-Sep-2020	127.75	123.55	126.20	120.55	123.70	122.65	123.90	466105	577.48	6722	241462	51.80
NILAINFRA	EQ	04-Sep-2020	5.15	4.75	5.25	4.75	5.15	5.10	4.97	356385	17.72	390	232423	65.22
NILASPACES	EQ	04-Sep-2020	1.20	1.25	1.25	1.20	1.25	1.25	1.24	206254	2.56	89	175499	85.09
NILKAMAL	EQ	04-Sep-2020	1289.05	1279.95	1303.00	1265.00	1275.75	1274.65	1286.34	7772	99.97	1121	4248	54.66
NIPPOBATRY	EQ	04-Sep-2020	551.85	548.90	561.75	540.00	549.90	544.15	546.54	560	3.06	85	265	47.32
NITCO	EQ	04-Sep-2020	18.75	18.60	18.90	18.20	18.80	18.70	18.61	21397	3.98	187	15162	70.86
NITINFIRE	BZ	04-Sep-2020	0.65	0.70	0.70	0.60	0.65	0.70	0.69	193077	1.33	52	-	-
NITINSPIN	EQ	04-Sep-2020	40.05	39.40	40.00	38.40	39.25	39.20	39.41	20863	8.22	259	15731	75.40
NKIND	EQ	04-Sep-2020	21.25	22.30	22.30	20.20	20.20	20.20	20.45	469	0.10	14	469	100.00
NLCINDIA	EQ	04-Sep-2020	52.90	52.35	53.20	51.20	52.25	52.20	52.37	227717	119.26	2772	115413	50.68
NMDC	EQ	04-Sep-2020	96.90	95.00	95.75	93.30	94.00	93.70	94.51	6913367	6533.65	51004	2163458	31.29
NOCIL	EQ	04-Sep-2020	131.90	127.00	131.35	125.80	128.25	127.80	128.73	1037780	1335.91	8890	315698	30.42
NOIDATOLL	EQ	04-Sep-2020	3.45	3.40	3.45	3.30	3.30	3.35	3.36	31838	1.07	70	16297	51.19
NORBTEAEXP	BE	04-Sep-2020	13.35	12.70	12.70	12.70	12.70	12.70	12.70	5694	0.72	38	-	-
NPBET	EQ	04-Sep-2020	128.00	128.00	128.00	124.00	126.00	126.00	126.10	512	0.65	23	510	99.61
NRAIL	EQ	04-Sep-2020	202.85	203.70	211.05	200.95	205.00	203.75	206.41	22917	47.30	829	14625	63.82
NRBBEARING	EQ	04-Sep-2020	86.75	85.60	86.25	84.00	84.70	84.60	85.34	167031	142.54	2242	78920	47.25
NSIL	EQ	04-Sep-2020	769.35	794.95	794.95	746.55	765.15	765.35	775.55	323	2.51	76	249	77.09
NTL	EQ	04-Sep-2020	0.80	0.85	0.85	0.75	0.85	0.85	0.85	35833	0.30	41	33533	93.58
NTPC	EQ	04-Sep-2020	97.70	96.05	97.45	94.00	94.80	94.70	95.84	27339648	26201.34	77294	8753497	32.02
NTPC	N4	04-Sep-2020	1172.00	1339.00	1339.00	1198.00	1198.00	1198.00	1212.52	230	2.79	3	230	100.00
NTPC	N6	04-Sep-2020	1458.49	1459.80	1459.89	1445.00	1459.89	1459.89	1458.09	257	3.75	8	175	68.09
NTPC	N7	04-Sep-2020	14.13	14.15	14.23	14.11	14.23	14.22	14.19	45800	6.50	89	38090	83.17
NTPC	NB	04-Sep-2020	1170.10	1170.21	1195.00	1170.21	1195.00	1195.00	1189.78	365	4.34	6	365	100.00
NTPC	ND	04-Sep-2020	1399.95	1399.95	1399.95	1375.00	1375.00	1375.00	1388.98	273	3.79	2	273	100.00
NUCLEUS	EQ	04-Sep-2020	500.40	490.10	507.70	486.00	499.00	498.15	497.96	113285	564.11	5840	46825	41.33
NXTDIGITAL	EQ	04-Sep-2020	690.00	690.00	711.15	671.50	699.95	698.85	697.36	7207	50.26	660	5399	74.91
OAL	EQ	04-Sep-2020	322.45	320.00	329.90	310.00	328.00	323.40	321.08	14221	45.66	680	9086	63.89
OBEROIRLTY	EQ	04-Sep-2020	376.75	373.90	376.85	366.55	371.55	371.15	372.27	306775	1142.04	14942	185310	60.41
OCCL	EQ	04-Sep-2020	795.60	798.80	831.90	770.90	822.00	821.05	813.56	29069	236.49	2287	9147	31.47
OFSS	EQ	04-Sep-2020	2935.45	2910.00	3019.50	2907.00	2990.00	2980.75	2985.81	58865	1757.60	13086	32310	54.89
OIL	EQ	04-Sep-2020	97.10	96.30	96.50	94.25	94.55	94.55	95.08	499488	474.93	6797	325278	65.12
OILCOUNTUB	EQ	04-Sep-2020	4.10	4.30	4.30	4.05	4.10	4.15	4.25	14923	0.63	45	13802	92.49
OISL	EQ	04-Sep-2020	3.90	4.05	4.05	3.75	3.85	3.80	3.83	96617	3.70	90	90063	93.22
OLECTRA	EQ	04-Sep-2020	68.25	66.10	71.00	66.10	69.80	68.95	69.10	67421	46.59	1091	39382	58.41
OMAXAUTO	EQ	04-Sep-2020	46.90	45.15	47.00	44.55	45.35	45.60	45.99	39131	18.00	707	20117	51.41
OMAXE	EQ	04-Sep-2020	70.40	71.00	71.00	67.45	69.95	69.45	69.58	59283	41.25	525	49004	82.66
OMKARCHEM	EQ	04-Sep-2020	7.55	7.20	7.80	7.20	7.20	7.20	7.34	31092	2.28	97	24878	80.01
OMMETALS	EQ	04-Sep-2020	16.60	17.35	17.40	16.25	17.35	17.30	17.30	47752	8.26	170	35030	73.36
ONELIFECAP	EQ	04-Sep-2020	6.45	6.20	6.35	6.15	6.20	6.20	6.19	1631	0.10	12	1254	76.89
ONEPOINT	EQ	04-Sep-2020	12.45	12.20	12.45	11.50	12.25	11.65	11.83	13853	1.64	96	10142	73.21
ONGC	EQ	04-Sep-2020	79.05	78.55	79.10	77.35	78.15	77.90	78.32	12855872	10069.06	58113	3851124	29.96
ONMOBILE	EQ	04-Sep-2020	36.85	36.10	38.65	36.10	38.65	38.60	38.56	494966	190.84	1272	356622	72.05
ONWARDTEC	EQ	04-Sep-2020	59.85	58.40	60.80	58.10	58.30	58.70	59.07	8808	5.20	264	4831	54.85
OPTIEMUS	EQ	04-Sep-2020	47.35	45.00	45.00	45.00	45.00	45.00	45.00	11750	5.29	23	11750	100.00
OPTOCIRCUI	EQ	04-Sep-2020	7.15	6.95	7.40	6.80	7.20	7.10	7.11	899613	63.97	1354	489580	54.42
ORBTEXP	EQ	04-Sep-2020	67.35	66.10	67.30	65.00	65.05	65.80	66.04	13308	8.79	398	6371	47.87
ORICONENT	EQ	04-Sep-2020	21.60	20.60	22.65	20.30	21.90	21.50	21.82	227843	49.71	1524	108291	47.53
ORIENTABRA	EQ	04-Sep-2020	18.75	19.00	19.00	18.00	18.10	18.30	18.49	53221	9.84	354	39179	73.62
ORIENTALTL	EQ	04-Sep-2020	9.70	9.60	9.90	9.40	9.45	9.45	9.54	17013	1.62	88	14087	82.80
ORIENTBELL	EQ	04-Sep-2020	99.35	97.50	102.30	96.45	99.00	99.30	99.79	30327	30.26	528	20767	68.48
ORIENTCEM	EQ	04-Sep-2020	64.95	64.00	65.20	63.30	65.00	64.70	64.59	125238	80.89	1342	66342	52.97
ORIENTELEC	EQ	04-Sep-2020	199.90	196.00	201.50	194.05	198.10	198.80	198.90	151579	301.49	4253	76429	50.42
ORIENTHOT	EQ	04-Sep-2020	21.85	21.85	22.70	21.10	21.70	21.90	22.05	49731	10.97	457	28714	57.74
ORIENTLTD	EQ	04-Sep-2020	88.35	83.95	88.35	83.95	88.35	84.15	84.10	132	0.11	14	83	62.88
ORIENTPPR	EQ	04-Sep-2020	17.95	17.80	17.85	17.55	17.80	17.80	17.77	123953	22.03	619	78283	63.16
ORIENTREF	EQ	04-Sep-2020	205.20	202.90	203.95	195.00	199.70	198.15	199.17	37011	73.71	2064	16496	44.57
ORISSAMINE	EQ	04-Sep-2020	2429.90	2385.00	2410.00	2302.50	2375.00	2368.15	2378.17	9559	227.33	1727	4444	46.49
ORTEL	BZ	04-Sep-2020	1.20	1.20	1.20	1.15	1.15	1.15	1.17	10465	0.12	17	-	-
ORTINLABSS	EQ	04-Sep-2020	21.70	22.05	22.70	21.60	22.15	22.15	22.21	52138	11.58	478	33630	64.50
OSWALAGRO	EQ	04-Sep-2020	8.25	8.25	8.60	8.15	8.55	8.45	8.41	31864	2.68	203	19947	62.60
OSWALSEEDS	SM	04-Sep-2020	38.45	39.00	39.50	39.00	39.50	39.50	39.33	12000	4.72	3	12000	100.00
PAGEIND	EQ	04-Sep-2020	19163.05	19163.00	19318.40	18400.00	18499.95	18503.55	18737.57	177989	33350.82	45424	55873	31.39
PAISALO	EQ	04-Sep-2020	431.10	443.85	444.00	421.80	427.95	429.95	430.96	3346	14.42	101	2937	87.78
PALASHSECU	EQ	04-Sep-2020	31.15	29.90	32.00	29.90	31.50	31.50	31.43	2155	0.68	19	1971	91.46
PALREDTEC	EQ	04-Sep-2020	22.70	23.80	23.80	22.40	22.40	23.75	23.78	3961	0.94	97	3037	76.67
PANACEABIO	EQ	04-Sep-2020	190.55	185.90	192.50	183.30	186.50	186.05	187.88	111455	209.40	2446	41108	36.88
PANACHE	EQ	04-Sep-2020	59.00	59.40	59.40	57.00	57.00	57.00	58.34	3748	2.19	29	3498	93.33
PANAMAPET	EQ	04-Sep-2020	51.70	50.20	54.70	50.00	53.25	53.80	53.49	103081	55.14	1064	80976	78.56
PAPERPROD	EQ	04-Sep-2020	266.50	256.35	265.00	256.35	261.20	261.40	260.50	82301	214.40	3001	35586	43.24
PARABDRUGS	BZ	04-Sep-2020	2.85	2.85	2.95	2.85	2.95	2.90	2.86	17499	0.50	23	-	-
PARACABLES	EQ	04-Sep-2020	7.90	7.80	7.90	7.50	7.75	7.75	7.72	129892	10.03	392	72858	56.09
PARAGMILK	EQ	04-Sep-2020	109.85	107.20	109.00	105.15	107.20	106.40	107.15	621451	665.86	5703	282140	45.40
PARSVNATH	EQ	04-Sep-2020	2.95	2.90	3.05	2.90	3.05	3.05	3.04	35743	1.08	77	34821	97.42
PASHUPATI	SM	04-Sep-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	22400	11.20	1	22400	100.00
PATELENG	EQ	04-Sep-2020	13.65	13.60	13.60	13.10	13.30	13.25	13.30	156943	20.88	580	102074	65.04
PATINTLOG	EQ	04-Sep-2020	24.95	24.90	25.60	24.30	24.85	24.90	25.16	36571	9.20	391	21290	58.22
PATSPINLTD	EQ	04-Sep-2020	6.20	5.90	5.90	5.90	5.90	5.90	5.90	520	0.03	1	520	100.00
PCJEWELLER	EQ	04-Sep-2020	16.00	15.80	16.00	15.50	15.90	15.90	15.89	689599	109.55	2074	431512	62.57
PDMJEPAPER	EQ	04-Sep-2020	14.40	14.30	14.80	13.85	14.70	14.35	14.24	119414	17.00	293	97280	81.46
PDSMFL	EQ	04-Sep-2020	273.00	273.05	283.95	270.00	270.25	270.75	275.76	3298	9.09	351	946	28.68
PEARLPOLY	EQ	04-Sep-2020	18.75	18.00	18.45	18.00	18.05	18.05	18.13	1151	0.21	10	701	60.90
PEL	EQ	04-Sep-2020	1349.70	1327.30	1333.10	1274.05	1297.00	1292.40	1310.74	2194308	28761.58	73463	419847	19.13
PENIND	EQ	04-Sep-2020	17.05	16.85	18.80	16.80	17.25	17.15	17.44	96679	16.86	529	54244	56.11
PENINLAND	EQ	04-Sep-2020	4.65	4.65	4.65	4.45	4.45	4.45	4.47	344004	15.39	264	222432	64.66
PERSISTENT	EQ	04-Sep-2020	1021.20	997.20	1010.00	974.65	990.25	986.30	989.98	167885	1662.03	16912	116850	69.60
PETRONET	EQ	04-Sep-2020	239.10	236.00	240.20	234.10	235.35	235.15	237.17	3210677	7614.67	27284	1626979	50.67
PFC	EQ	04-Sep-2020	95.90	94.70	96.60	92.20	92.75	92.50	94.04	9071216	8530.47	35016	3836035	42.29
PFC	N2	04-Sep-2020	1190.00	1190.20	1190.20	1190.20	1190.20	1190.20	1190.20	1	0.01	1	1	100.00
PFC	N3	04-Sep-2020	1357.00	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	50	0.67	1	50	100.00
PFC	N5	04-Sep-2020	1264.99	1260.05	1260.05	1260.00	1260.00	1260.00	1260.00	2799	35.27	5	2799	100.00
PFC	N6	04-Sep-2020	1244.82	1190.10	1201.00	1190.10	1201.00	1201.00	1193.72	298	3.56	3	199	66.78
PFC	N8	04-Sep-2020	1448.00	1448.00	1460.10	1446.10	1457.51	1458.00	1458.39	585	8.53	24	462	78.97
PFIZER	EQ	04-Sep-2020	4757.35	4740.00	4849.90	4650.00	4772.05	4774.50	4787.66	43045	2060.85	5975	14439	33.54
PFOCUS	EQ	04-Sep-2020	40.00	39.60	40.90	39.00	40.90	39.50	40.20	64882	26.08	370	56295	86.77
PFS	EQ	04-Sep-2020	17.95	17.40	18.80	17.30	18.00	18.00	18.03	1719778	310.02	2255	969867	56.39
PGEL	EQ	04-Sep-2020	49.35	49.90	51.45	48.00	50.25	50.00	50.28	59280	29.80	436	40592	68.48
PGHH	EQ	04-Sep-2020	10167.75	10005.00	10233.00	10005.00	10060.00	10076.60	10116.84	3955	400.12	1776	1904	48.14
PGHL	EQ	04-Sep-2020	4981.85	4911.00	4970.00	4775.00	4810.00	4820.40	4842.89	24360	1179.73	5059	12429	51.02
PGIL	EQ	04-Sep-2020	147.35	150.10	150.10	144.55	147.00	146.95	147.04	1878	2.76	139	1382	73.59
PHILIPCARB	EQ	04-Sep-2020	129.45	127.00	128.40	123.70	124.40	124.25	125.75	1342137	1687.80	12672	527984	39.34
PHOENIXLTD	EQ	04-Sep-2020	663.70	648.70	660.00	642.95	648.10	649.15	652.68	83930	547.80	5585	38348	45.69
PIDILITIND	EQ	04-Sep-2020	1449.15	1436.90	1464.50	1418.05	1435.05	1436.15	1446.64	785261	11359.90	30864	209034	26.62
PIIND	EQ	04-Sep-2020	1885.15	1870.00	1900.90	1849.10	1880.00	1883.45	1874.36	165058	3093.77	22159	99075	60.02
PILANIINVS	EQ	04-Sep-2020	1615.35	1615.35	1615.35	1566.00	1600.00	1593.55	1598.34	4166	66.59	284	703	16.87
PILITA	EQ	04-Sep-2020	6.35	6.45	6.45	6.05	6.10	6.10	6.31	62753	3.96	127	55164	87.91
PIONDIST	EQ	04-Sep-2020	111.65	110.40	112.95	108.90	110.75	110.75	111.47	9658	10.77	269	4249	43.99
PIONEEREMB	EQ	04-Sep-2020	22.45	22.05	22.70	21.60	22.05	21.95	22.08	20669	4.56	145	16570	80.17
PITTIENG	EQ	04-Sep-2020	35.10	35.50	35.50	34.00	34.00	34.30	34.61	246675	85.37	1080	61290	24.85
PKTEA	BE	04-Sep-2020	133.40	139.00	139.00	133.50	133.50	133.50	136.00	180	0.24	16	-	-
PLASTIBLEN	EQ	04-Sep-2020	210.95	206.00	208.75	198.40	199.15	199.70	203.48	32165	65.45	1681	13593	42.26
PNB	EQ	04-Sep-2020	34.50	33.80	34.20	33.50	33.70	33.65	33.83	20523151	6943.43	40246	6080409	29.63
PNBGILTS	EQ	04-Sep-2020	43.60	43.15	43.15	41.00	42.35	42.10	42.14	449803	189.55	2112	231687	51.51
PNBHOUSING	EQ	04-Sep-2020	288.70	280.65	299.80	279.35	292.00	290.85	291.21	1147594	3341.88	20222	441701	38.49
PNC	EQ	04-Sep-2020	16.00	16.00	16.00	15.40	15.80	15.80	15.56	7696	1.20	67	7402	96.18
PNCINFRA	EQ	04-Sep-2020	167.45	165.00	165.10	161.05	162.90	162.50	163.38	194535	317.82	5020	104494	53.71
PODDARHOUS	EQ	04-Sep-2020	163.30	162.65	166.95	160.75	162.00	162.00	162.16	3543	5.75	107	3323	93.79
PODDARMENT	EQ	04-Sep-2020	187.20	185.00	188.05	182.45	187.40	185.05	185.62	6753	12.53	343	4008	59.35
POKARNA	EQ	04-Sep-2020	136.00	130.00	136.75	129.20	129.20	129.55	131.55	70189	92.33	828	55970	79.74
POLYCAB	EQ	04-Sep-2020	870.70	865.00	885.00	855.05	869.95	865.65	872.33	87347	761.96	6253	29211	33.44
POLYMED	EQ	04-Sep-2020	472.95	460.00	481.00	439.20	453.55	446.95	462.96	479858	2221.53	16460	136156	28.37
POLYPLEX	EQ	04-Sep-2020	738.60	725.00	734.75	710.50	714.00	714.20	721.70	74985	541.17	4031	33903	45.21
PONNIERODE	EQ	04-Sep-2020	170.70	164.70	169.95	155.10	159.00	159.05	162.06	22329	36.19	784	12400	55.53
POWERGRID	EQ	04-Sep-2020	178.50	177.20	178.00	173.70	175.00	175.05	175.36	9772835	17137.91	62933	3884318	39.75
POWERINDIA	EQ	04-Sep-2020	919.25	902.20	921.25	902.20	905.00	905.35	909.01	49957	454.11	1932	35622	71.31
POWERMECH	EQ	04-Sep-2020	457.30	450.00	455.00	433.95	448.00	445.50	447.07	49346	220.61	2553	23037	46.68
PPAP	EQ	04-Sep-2020	220.05	221.00	221.00	212.20	218.00	219.15	218.03	20768	45.28	543	10740	51.71
PPL	EQ	04-Sep-2020	76.75	74.80	76.75	74.80	75.05	75.40	75.64	24721	18.70	442	18646	75.43
PRABHAT	EQ	04-Sep-2020	65.00	65.25	65.40	64.50	64.50	64.50	64.72	9950	6.44	159	8978	90.23
PRAENG	EQ	04-Sep-2020	5.95	5.90	6.40	5.85	6.05	6.15	6.01	56177	3.37	79	28165	50.14
PRAJIND	EQ	04-Sep-2020	70.05	68.00	69.40	67.65	68.95	68.65	68.74	695428	478.05	4900	141553	20.35
PRAKASH	EQ	04-Sep-2020	47.65	46.80	47.30	45.35	47.00	46.90	46.78	524580	245.38	1331	321868	61.36
PRAKASHSTL	EQ	04-Sep-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.68	628416	4.28	220	462841	73.65
PRAXIS	EQ	04-Sep-2020	37.10	38.95	38.95	38.95	38.95	38.95	38.95	8579	3.34	28	8579	100.00
PRECAM	EQ	04-Sep-2020	37.15	36.05	37.70	35.50	36.85	36.40	36.77	232477	85.49	1495	95801	41.21
PRECOT	BE	04-Sep-2020	29.00	29.00	29.00	27.55	29.00	29.00	27.71	1165	0.32	12	-	-
PRECWIRE	EQ	04-Sep-2020	131.30	130.90	132.45	126.35	129.50	130.10	129.41	13120	16.98	384	9204	70.15
PREMEXPLN	EQ	04-Sep-2020	127.55	124.50	130.90	124.50	126.00	126.80	127.56	8178	10.43	196	5695	69.64
PREMIER	BE	04-Sep-2020	3.75	3.90	3.90	3.90	3.90	3.90	3.90	1452	0.06	8	-	-
PREMIERPOL	EQ	04-Sep-2020	26.90	27.00	27.80	26.25	26.60	26.75	26.76	9204	2.46	86	5863	63.70
PRESSMN	EQ	04-Sep-2020	19.40	19.40	19.90	19.40	19.50	19.50	19.60	7658	1.50	140	3702	48.34
PRESTIGE	EQ	04-Sep-2020	256.25	246.00	253.50	245.00	247.35	247.30	248.89	328034	816.46	8274	86876	26.48
PRICOLLTD	EQ	04-Sep-2020	46.90	46.30	49.20	45.20	47.20	48.25	48.32	1000244	483.31	4127	632112	63.20
PRIMESECU	EQ	04-Sep-2020	48.55	48.00	50.95	47.10	50.00	49.95	48.75	157830	76.94	550	137842	87.34
PRINCEPIPE	EQ	04-Sep-2020	216.90	211.00	222.80	205.00	207.75	207.80	213.64	1304124	2786.19	17639	476593	36.55
PROZONINTU	EQ	04-Sep-2020	17.80	17.60	17.95	17.10	17.60	17.65	17.54	162490	28.51	647	100880	62.08
PRSMJOHNSN	EQ	04-Sep-2020	53.20	51.95	52.55	51.15	51.95	51.65	51.74	158035	81.77	1218	90895	57.52
PSB	EQ	04-Sep-2020	12.25	12.15	12.30	12.05	12.15	12.15	12.18	668205	81.37	1110	423614	63.40
PSL	BE	04-Sep-2020	0.60	0.55	0.55	0.55	0.55	0.55	0.55	930759	5.12	268	-	-
PSPPROJECT	EQ	04-Sep-2020	449.05	430.00	463.80	430.00	434.00	433.50	441.74	26771	118.26	1930	10854	40.54
PSUBNKBEES	EQ	04-Sep-2020	16.57	16.43	16.50	16.05	16.28	16.11	16.20	115052	18.64	472	89707	77.97
PTC	EQ	04-Sep-2020	59.15	58.85	59.80	58.30	59.15	59.05	59.09	1602078	946.59	8250	1011273	63.12
PTL	EQ	04-Sep-2020	44.25	43.20	43.90	40.55	42.45	42.80	43.03	25265	10.87	376	16383	64.84
PUNJABCHEM	EQ	04-Sep-2020	613.15	600.00	610.00	590.50	596.00	594.65	598.16	4866	29.11	594	3347	68.78
PUNJLLOYD	BZ	04-Sep-2020	1.55	1.55	1.60	1.50	1.60	1.55	1.58	161363	2.55	119	-	-
PURVA	EQ	04-Sep-2020	45.75	45.00	45.50	44.50	45.25	44.80	45.03	66752	30.06	657	43802	65.62
PVR	EQ	04-Sep-2020	1388.05	1365.00	1444.50	1350.00	1385.60	1386.85	1405.13	3559820	50020.26	89959	226822	6.37
QGOLDHALF	EQ	04-Sep-2020	2214.05	2213.65	2228.00	2176.00	2219.00	2218.85	2216.87	1226	27.18	110	1104	90.05
QUESS	EQ	04-Sep-2020	383.70	372.05	386.70	372.00	383.00	382.10	378.38	105824	400.41	5060	72215	68.24
QUICKHEAL	EQ	04-Sep-2020	127.90	125.35	126.90	120.35	126.00	124.90	124.81	140367	175.19	2652	58881	41.95
RADICO	EQ	04-Sep-2020	401.30	398.00	415.00	397.90	408.70	406.75	409.39	343897	1407.87	9216	83476	24.27
RADIOCITY	EQ	04-Sep-2020	20.10	19.95	19.95	19.05	19.40	19.20	19.47	401328	78.15	1071	273823	68.23
RAIN	EQ	04-Sep-2020	117.25	112.10	115.30	112.10	113.40	113.30	113.67	930593	1057.85	9585	298896	32.12
RAJESHEXPO	EQ	04-Sep-2020	450.45	445.00	454.00	441.00	448.00	444.35	443.74	129492	574.61	8647	80286	62.00
RAJRATAN	EQ	04-Sep-2020	321.95	304.15	321.00	303.00	318.90	310.65	314.45	2339	7.36	178	1619	69.22
RAJSREESUG	EQ	04-Sep-2020	14.40	13.85	14.45	13.80	13.90	13.95	13.97	9669	1.35	68	6977	72.16
RAJTV	EQ	04-Sep-2020	37.90	37.85	37.85	35.60	36.40	36.10	36.56	3996	1.46	98	2706	67.72
RALLIS	EQ	04-Sep-2020	311.30	301.10	309.90	301.10	308.80	307.00	307.05	661846	2032.23	12357	399035	60.29
RAMANEWS	EQ	04-Sep-2020	14.25	14.00	14.90	13.75	13.95	13.90	14.05	40260	5.66	208	20989	52.13
RAMASTEEL	BE	04-Sep-2020	37.05	37.00	38.85	37.00	37.10	37.10	38.21	1267	0.48	23	-	-
RAMCOCEM	EQ	04-Sep-2020	720.10	710.00	722.55	697.35	714.00	716.00	715.82	423815	3033.74	6299	149574	35.29
RAMCOIND	EQ	04-Sep-2020	187.60	184.60	186.00	181.55	186.00	185.10	184.49	38937	71.83	939	24529	63.00
RAMCOSYS	EQ	04-Sep-2020	261.95	260.00	275.00	255.00	275.00	273.60	270.83	608753	1648.71	7516	265976	43.69
RAMKY	EQ	04-Sep-2020	32.60	32.20	32.30	31.45	32.00	31.85	31.95	79449	25.38	514	51418	64.72
RAMSARUP	BZ	04-Sep-2020	0.20	0.20	0.20	0.20	0.20	0.20	0.20	1414	0.00	7	-	-
RANASUG	BE	04-Sep-2020	6.75	6.75	6.80	6.45	6.50	6.50	6.50	449909	29.24	325	-	-
RANEENGINE	EQ	04-Sep-2020	205.45	206.00	218.00	197.05	205.00	205.20	209.33	3908	8.18	238	1456	37.26
RANEHOLDIN	EQ	04-Sep-2020	491.25	489.00	502.00	481.20	482.00	483.35	487.80	21485	104.80	1533	9394	43.72
RATNAMANI	EQ	04-Sep-2020	1184.10	1177.95	1180.00	1163.45	1176.60	1175.10	1176.70	3258	38.34	485	2339	71.79
RAYMOND	EQ	04-Sep-2020	289.70	282.05	288.85	280.55	285.50	284.10	285.03	523895	1493.25	8658	186291	35.56
RBL	EQ	04-Sep-2020	595.40	593.00	603.35	578.95	590.00	587.20	591.23	12265	72.51	1220	2726	22.23
RBLBANK	EQ	04-Sep-2020	192.80	189.40	195.65	184.90	189.25	188.80	190.40	22377995	42607.79	125552	2330068	10.41
RCF	EQ	04-Sep-2020	48.35	47.20	48.80	47.10	47.65	47.60	47.84	707755	338.58	3615	245668	34.71
RCOM	BE	04-Sep-2020	2.45	2.45	2.45	2.35	2.40	2.35	2.37	9300034	220.34	7090	-	-
RECLTD	EQ	04-Sep-2020	112.15	111.00	111.65	109.00	110.50	109.95	110.28	10231314	11283.39	41071	2817660	27.54
RECLTD	N1	04-Sep-2020	1110.00	1103.10	1113.00	1103.10	1113.00	1113.00	1109.24	330	3.66	4	215	65.15
RECLTD	N2	04-Sep-2020	1202.00	1205.26	1205.26	1205.26	1205.26	1205.26	1205.26	1000	12.05	1	1000	100.00
RECLTD	N9	04-Sep-2020	1316.25	1315.00	1320.00	1315.00	1315.25	1315.25	1319.32	170	2.24	7	160	94.12
RECLTD	NF	04-Sep-2020	1331.00	1325.47	1335.00	1325.30	1326.00	1326.06	1326.06	658	8.73	6	458	69.60
RECLTD	NH	04-Sep-2020	1342.46	1339.85	1340.00	1339.85	1340.00	1340.00	1339.88	285	3.82	4	285	100.00
RECLTD	NI	04-Sep-2020	1226.60	1210.00	1210.00	1210.00	1210.00	1210.00	1210.00	500	6.05	1	500	100.00
REDINGTON	EQ	04-Sep-2020	114.15	111.85	114.65	110.00	111.80	112.55	112.27	144375	162.09	3082	73589	50.97
REFEX	EQ	04-Sep-2020	47.25	46.00	47.90	45.95	46.70	46.20	46.55	69225	32.23	889	45101	65.15
RELAXO	EQ	04-Sep-2020	649.90	635.00	683.40	635.00	654.80	656.65	668.52	859262	5744.35	31371	238727	27.78
RELCAPITAL	EQ	04-Sep-2020	9.50	9.50	9.60	9.25	9.45	9.40	9.41	1197325	112.63	1919	696713	58.19
RELIABLE	SM	04-Sep-2020	30.00	31.00	31.00	28.50	28.50	28.50	29.41	40800	12.00	15	38400	94.12
RELIANCE	EQ	04-Sep-2020	2112.10	2083.55	2096.95	2072.20	2080.00	2077.25	2084.73	13141705	273969.37	365456	5968727	45.42
RELIANCEPP	E1	04-Sep-2020	1227.05	1199.90	1212.00	1186.30	1193.50	1191.35	1198.50	1541022	18469.17	52701	770896	50.02
RELIGARE	EQ	04-Sep-2020	41.30	39.50	44.10	38.50	40.30	39.50	41.61	735743	306.17	3777	333531	45.33
RELINFRA	EQ	04-Sep-2020	27.95	27.20	27.95	27.20	27.75	27.55	27.54	968241	266.61	2667	540485	55.82
REMSONSIND	EQ	04-Sep-2020	89.75	92.80	92.80	85.60	90.00	89.50	88.60	2017	1.79	452	814	40.36
RENUKA	EQ	04-Sep-2020	10.15	9.95	10.15	9.85	9.95	9.90	9.96	1067350	106.30	1154	567531	53.17
REPCOHOME	EQ	04-Sep-2020	170.65	167.00	175.00	162.55	173.20	173.20	170.89	318741	544.71	3930	179472	56.31
REPL	SM	04-Sep-2020	40.00	40.00	40.00	40.00	40.00	40.00	40.00	9000	3.60	3	9000	100.00
REPRO	EQ	04-Sep-2020	396.15	394.95	400.05	380.40	398.50	397.80	390.07	6115	23.85	597	1949	31.87
RESPONIND	EQ	04-Sep-2020	107.70	102.70	106.50	98.20	99.05	99.50	100.75	184131	185.52	3923	51305	27.86
REVATHI	EQ	04-Sep-2020	457.30	460.55	484.00	451.95	473.75	470.45	468.68	2290	10.73	165	1885	82.31
RGL	EQ	04-Sep-2020	265.00	260.05	269.85	252.95	265.05	265.05	264.30	1613	4.26	59	907	56.23
RHFL	EQ	04-Sep-2020	2.10	2.15	2.15	2.00	2.10	2.10	2.07	2545371	52.57	1045	1370484	53.84
RHFL	N4	04-Sep-2020	200.00	185.00	200.00	180.00	200.00	200.00	190.66	305	0.58	18	277	90.82
RHFL	N6	04-Sep-2020	200.50	190.00	190.00	190.00	190.00	190.00	190.00	50	0.10	1	50	100.00
RICOAUTO	EQ	04-Sep-2020	30.70	30.00	33.10	30.00	31.50	31.20	31.90	2037657	650.08	12926	607621	29.82
RIIL	EQ	04-Sep-2020	405.05	401.00	404.55	391.65	396.95	396.25	398.79	138548	552.52	4086	46795	33.78
RITES	EQ	04-Sep-2020	250.25	245.10	251.50	245.10	246.90	246.60	248.54	380579	945.90	6101	197101	51.79
RKDL	EQ	04-Sep-2020	7.05	7.05	7.35	6.85	7.30	7.15	7.10	38735	2.75	78	29715	76.71
RKFORGE	EQ	04-Sep-2020	244.05	233.95	242.00	233.00	238.20	238.40	236.95	46448	110.06	630	27500	59.21
RMCL	BE	04-Sep-2020	3.35	3.20	3.50	3.20	3.20	3.25	3.27	119761	3.91	87	-	-
RML	EQ	04-Sep-2020	223.40	219.70	227.70	214.85	216.20	217.60	220.56	15081	33.26	863	4779	31.69
RNAVAL	EQ	04-Sep-2020	3.55	3.45	3.50	3.40	3.40	3.40	3.41	2463464	83.93	1295	2101570	85.31
ROHITFERRO	EQ	04-Sep-2020	1.35	1.35	1.40	1.30	1.30	1.30	1.32	21772	0.29	23	21771	100.00
ROHLTD	BE	04-Sep-2020	73.35	71.00	74.50	71.00	73.25	73.10	72.90	27912	20.35	287	-	-
ROLLT	BE	04-Sep-2020	3.50	3.60	3.65	3.35	3.65	3.55	3.54	83663	2.96	58	-	-
ROLTA	EQ	04-Sep-2020	5.85	6.00	6.00	5.70	5.85	5.90	5.91	265892	15.72	18634	189187	71.15
ROSSARI	EQ	04-Sep-2020	775.15	765.00	805.00	755.25	794.50	793.05	787.68	1380767	10876.00	49368	114835	8.32
ROSSELLIND	EQ	04-Sep-2020	125.75	127.05	132.00	124.10	132.00	132.00	130.94	33809	44.27	259	30664	90.70
RPGLIFE	EQ	04-Sep-2020	368.30	358.35	364.80	345.00	358.40	357.05	358.98	57671	207.03	2611	22288	38.65
RPOWER	EQ	04-Sep-2020	3.30	3.30	3.35	3.15	3.30	3.30	3.27	8971500	293.74	17289	4846015	54.02
RPPINFRA	EQ	04-Sep-2020	55.30	56.40	56.40	53.40	55.50	55.10	54.96	8652	4.75	151	6525	75.42
RPPL	SM	04-Sep-2020	93.05	97.65	97.70	97.65	97.65	97.65	97.68	6000	5.86	6	5000	83.33
RSSOFTWARE	EQ	04-Sep-2020	20.15	20.80	22.15	18.75	22.15	22.15	21.47	101587	21.81	458	48880	48.12
RSWM	BE	04-Sep-2020	87.95	87.95	87.95	83.70	87.45	84.95	84.86	17717	15.03	66	-	-
RSYSTEMS	EQ	04-Sep-2020	106.65	103.00	105.45	102.00	104.40	103.90	103.70	17118	17.75	449	12412	72.51
RTNINFRA	EQ	04-Sep-2020	8.10	7.70	7.70	7.70	7.70	7.70	7.70	138211	10.64	275	138211	100.00
RTNPOWER	EQ	04-Sep-2020	2.95	3.05	3.05	3.05	3.05	3.05	3.05	1243429	37.92	273	1243427	100.00
RUBYMILLS	EQ	04-Sep-2020	180.25	177.50	187.90	176.95	177.60	179.45	181.10	3269	5.92	267	1721	52.65
RUCHI	BE	04-Sep-2020	610.55	610.00	610.55	581.00	605.00	603.30	601.51	15453	92.95	1303	-	-
RUCHINFRA	BE	04-Sep-2020	9.65	9.65	9.90	9.20	9.20	9.20	9.28	352116	32.67	979	-	-
RUCHIRA	EQ	04-Sep-2020	55.25	54.00	54.90	52.65	53.60	53.65	53.80	68926	37.08	985	48280	70.05
RUPA	EQ	04-Sep-2020	199.55	197.50	202.70	194.05	198.50	197.75	198.62	25085	49.82	1090	7214	28.76
RUSHIL	EQ	04-Sep-2020	112.05	109.05	116.00	108.00	112.00	111.35	112.97	16466	18.60	540	8096	49.17
RVNL	EQ	04-Sep-2020	21.25	21.10	21.20	20.50	21.00	20.95	20.97	3618713	758.82	7287	1647834	45.54
S&SPOWER	EQ	04-Sep-2020	14.55	14.55	15.20	14.15	15.15	15.15	14.29	992	0.14	6	985	99.29
SABEVENTS	EQ	04-Sep-2020	1.60	1.55	1.55	1.55	1.55	1.55	1.55	8917	0.14	16	8917	100.00
SABTN	BE	04-Sep-2020	1.30	1.30	1.30	1.25	1.25	1.25	1.27	7153	0.09	15	-	-
SADBHAV	EQ	04-Sep-2020	49.35	48.50	51.80	48.25	51.80	51.80	50.90	695854	354.17	3066	470952	67.68
SADBHIN	EQ	04-Sep-2020	18.25	17.90	18.90	17.55	18.30	18.35	18.38	571647	105.04	1449	419677	73.42
SAFARI	EQ	04-Sep-2020	400.45	394.00	419.00	390.50	403.00	402.60	406.34	25916	105.31	3178	12844	49.56
SAGARDEEP	EQ	04-Sep-2020	101.40	96.35	96.35	96.35	96.35	96.35	96.35	351	0.34	18	351	100.00
SAGCEM	EQ	04-Sep-2020	478.35	478.40	478.40	468.00	475.00	470.50	472.29	2891	13.65	332	2021	69.91
SAIL	EQ	04-Sep-2020	41.90	40.80	42.15	40.10	40.70	40.50	41.14	33046864	13595.86	47259	3887886	11.76
SAKAR	EQ	04-Sep-2020	74.10	71.40	73.95	71.25	72.60	72.10	72.32	21851	15.80	111	9123	41.75
SAKHTISUG	EQ	04-Sep-2020	8.95	9.30	9.30	8.70	8.75	8.85	8.94	60205	5.38	208	27886	46.32
SAKSOFT	EQ	04-Sep-2020	266.15	262.00	270.75	255.00	261.50	262.85	263.15	10964	28.85	679	6600	60.20
SAKUMA	EQ	04-Sep-2020	6.60	6.40	6.60	6.30	6.35	6.40	6.42	257286	16.53	377	189037	73.47
SALASAR	EQ	04-Sep-2020	166.50	164.50	174.00	164.50	173.90	171.00	170.58	9043	15.43	481	6335	70.05
SALONA	EQ	04-Sep-2020	58.70	58.30	59.00	58.00	58.00	58.10	58.31	287	0.17	11	213	74.22
SALSTEEL	EQ	04-Sep-2020	3.50	3.35	3.65	3.35	3.40	3.40	3.45	53567	1.85	101	41569	77.60
SALZERELEC	EQ	04-Sep-2020	99.30	98.00	100.80	98.00	99.50	99.25	99.65	6266	6.24	282	4091	65.29
SAMBHAAV	EQ	04-Sep-2020	2.10	2.20	2.20	2.00	2.20	2.05	2.06	1036	0.02	12	568	54.83
SANCO	EQ	04-Sep-2020	12.85	13.45	13.45	12.25	13.20	13.15	12.90	70728	9.13	215	36816	52.05
SANDESH	EQ	04-Sep-2020	530.65	526.05	547.00	523.00	533.10	536.35	536.59	2683	14.40	155	2288	85.28
SANDHAR	EQ	04-Sep-2020	230.25	230.05	231.85	226.20	230.95	230.25	229.98	7650	17.59	684	5688	74.35
SANGAMIND	EQ	04-Sep-2020	51.85	48.30	54.40	48.30	50.05	50.55	51.38	7368	3.79	157	5338	72.45
SANGHIIND	EQ	04-Sep-2020	29.50	28.50	29.15	27.50	28.30	28.00	28.36	578132	163.96	2325	368957	63.82
SANGHVIFOR	BE	04-Sep-2020	19.95	19.90	19.90	19.90	19.90	19.90	19.90	179	0.04	1	-	-
SANGHVIMOV	EQ	04-Sep-2020	72.30	69.80	72.70	69.70	70.50	70.35	70.90	19457	13.79	389	16122	82.86
SANGINITA	EQ	04-Sep-2020	68.70	68.65	73.85	68.00	72.35	71.85	70.76	43540	30.81	268	27992	64.29
SANOFI	EQ	04-Sep-2020	8351.90	8256.00	8494.90	8201.10	8415.00	8406.80	8332.32	13672	1139.19	4329	7372	53.92
SANWARIA	EQ	04-Sep-2020	2.20	2.15	2.20	2.10	2.10	2.10	2.14	2030351	43.46	879	1071676	52.78
SARDAEN	EQ	04-Sep-2020	265.20	261.00	265.00	252.40	258.10	258.05	258.30	61768	159.54	2222	21997	35.61
SAREGAMA	EQ	04-Sep-2020	515.95	506.05	514.90	500.00	506.15	502.25	506.87	10824	54.86	884	9233	85.30
SARLAPOLY	EQ	04-Sep-2020	17.20	17.05	17.35	16.80	16.95	17.00	17.20	56182	9.66	156	45687	81.32
SARVESHWAR	SM	04-Sep-2020	11.65	11.10	11.10	11.10	11.10	11.10	11.10	1600	0.18	1	1600	100.00
SASKEN	EQ	04-Sep-2020	581.70	581.00	589.30	565.00	569.95	567.00	573.40	18914	108.45	2472	8993	47.55
SASTASUNDR	EQ	04-Sep-2020	97.40	95.95	96.00	92.00	95.60	94.70	94.23	16263	15.32	311	9913	60.95
SATIA	EQ	04-Sep-2020	118.10	115.30	117.60	111.05	112.00	112.35	113.23	86939	98.44	1523	32542	37.43
SATIN	EQ	04-Sep-2020	76.80	76.05	76.30	74.15	74.55	74.80	75.29	84721	63.79	648	62064	73.26
SBICARD	EQ	04-Sep-2020	827.80	811.00	827.50	810.00	817.80	816.45	819.97	895656	7344.10	44101	363091	40.54
SBIETFQLTY	EQ	04-Sep-2020	105.13	102.10	104.90	101.33	104.90	104.61	103.47	1497	1.55	94	958	63.99
SBILIFE	EQ	04-Sep-2020	852.30	842.00	845.80	833.00	837.00	834.55	837.84	1069706	8962.47	36088	678734	63.45
SBIN	EQ	04-Sep-2020	213.15	210.00	212.30	205.90	207.50	206.60	208.61	54435819	113560.11	261047	10083849	18.52
SBIN	N2	04-Sep-2020	10787.11	10788.11	10799.00	10781.00	10799.00	10799.00	10795.36	28	3.02	9	28	100.00
SBIN	N5	04-Sep-2020	10969.40	10980.00	10989.00	10960.00	10960.00	10962.59	10974.02	688	75.50	94	687	99.85
SBIN	N6	04-Sep-2020	10743.33	10752.00	10752.00	10750.99	10751.00	10751.02	10751.03	37	3.98	9	32	86.49
SC5RG	MF	04-Sep-2020	8.15	7.50	7.50	7.36	7.50	7.48	7.49	49999	3.74	15	49999	100.00
SCAPDVR	BE	04-Sep-2020	1.70	1.65	1.75	1.65	1.70	1.65	1.68	97131	1.63	126	-	-
SCHAEFFLER	EQ	04-Sep-2020	3979.90	3923.05	4000.00	3876.05	3954.70	3961.15	3932.67	6641	261.17	1885	4114	61.95
SCHAND	EQ	04-Sep-2020	83.00	83.00	87.00	78.85	79.65	79.10	80.48	88113	70.92	447	69662	79.06
SCHNEIDER	EQ	04-Sep-2020	85.45	84.25	86.15	82.25	83.00	82.65	84.25	273883	230.74	3510	102372	37.38
SCI	EQ	04-Sep-2020	59.40	58.60	58.85	57.75	58.25	58.20	58.33	845922	493.47	3671	503007	59.46
SDBL	EQ	04-Sep-2020	58.85	58.50	61.70	56.55	59.70	59.15	59.89	319580	191.41	2741	166364	52.06
SEAMECLTD	EQ	04-Sep-2020	398.55	400.05	411.00	396.05	410.90	403.25	400.02	14331	57.33	469	12268	85.60
SECURCRED	SM	04-Sep-2020	15.10	15.85	15.85	15.85	15.85	15.85	15.85	4200	0.67	6	3000	71.43
SELAN	EQ	04-Sep-2020	117.65	116.90	116.90	111.20	113.00	112.45	113.96	23049	26.27	780	13146	57.04
SELMCL	BZ	04-Sep-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	33543	0.45	24	-	-
SEPOWER	EQ	04-Sep-2020	2.75	2.75	2.85	2.65	2.70	2.70	2.70	8965	0.24	38	7162	79.89
SEQUENT	EQ	04-Sep-2020	130.00	129.00	138.80	128.10	134.20	133.95	134.20	2033039	2728.25	17323	681289	33.51
SESHAPAPER	EQ	04-Sep-2020	149.40	149.00	151.55	146.95	151.35	149.60	149.19	21070	31.43	511	17237	81.81
SETCO	BE	04-Sep-2020	12.20	12.10	12.40	11.60	12.20	11.95	11.93	43551	5.19	118	-	-
SETF10GILT	EQ	04-Sep-2020	200.00	203.65	203.65	199.50	199.50	199.50	202.77	162	0.33	12	144	88.89
SETFGOLD	EQ	04-Sep-2020	4558.25	4565.00	4594.65	4554.95	4581.00	4573.40	4567.52	15432	704.86	1688	9972	64.62
SETFNIF50	EQ	04-Sep-2020	119.26	118.00	118.75	117.16	117.80	117.49	117.90	155296	183.09	1333	122300	78.75
SETFNIFBK	EQ	04-Sep-2020	234.30	230.00	233.13	227.38	231.90	230.33	230.12	89641	206.29	1729	52255	58.29
SETFNN50	EQ	04-Sep-2020	286.97	284.57	285.70	278.75	278.95	279.05	282.18	7929	22.37	310	7016	88.49
SETUINFRA	EQ	04-Sep-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.80	114166	0.91	80	100647	88.16
SEYAIND	EQ	04-Sep-2020	73.30	74.50	74.50	71.70	72.30	72.85	72.84	7857	5.72	174	4939	62.86
SEZAL	BZ	04-Sep-2020	3.05	3.20	3.20	2.95	3.00	3.00	3.19	3503	0.11	13	-	-
SFL	EQ	04-Sep-2020	1427.25	1414.90	1444.00	1383.85	1421.00	1428.30	1420.89	10591	150.49	1249	7585	71.62
SGBAPR28I	GB	04-Sep-2020	4974.74	4975.00	5000.00	4950.00	4970.00	4969.83	4979.91	271	13.50	66	238	87.82
SGBAUG24	GB	04-Sep-2020	5090.00	5060.00	5130.00	5018.50	5070.00	5046.46	5054.38	233	11.78	74	201	86.27
SGBAUG27	GB	04-Sep-2020	4953.96	4961.00	5050.00	4920.00	5035.00	5035.00	4964.79	113	5.61	25	106	93.81
SGBAUG28V	GB	04-Sep-2020	4906.22	4916.00	4935.00	4900.00	4920.00	4921.74	4920.68	6025	296.47	596	5731	95.12
SGBDEC25	GB	04-Sep-2020	5000.00	4930.00	5031.10	4930.00	5031.10	5031.10	5002.22	7	0.35	3	7	100.00
SGBDEC26	GB	04-Sep-2020	5046.99	4990.00	4990.00	4975.01	4975.01	4975.01	4982.90	19	0.95	2	19	100.00
SGBFEB24	GB	04-Sep-2020	5015.00	5004.05	5069.90	5004.05	5068.00	5068.00	5030.01	32	1.61	11	21	65.63
SGBFEB27	GB	04-Sep-2020	4950.00	5000.00	5000.00	4945.00	4945.00	4945.00	4957.27	51	2.53	6	51	100.00
SGBFEB28IX	GB	04-Sep-2020	4901.00	4970.00	5240.00	4925.00	4930.01	4930.01	4997.05	44	2.20	11	44	100.00
SGBJ28VIII	GB	04-Sep-2020	4945.00	4989.00	5039.99	4989.00	5039.99	5039.99	5031.12	23	1.16	3	23	100.00
SGBJAN26	GB	04-Sep-2020	5000.00	5000.00	5000.00	4950.00	4975.00	4972.50	4975.00	12	0.60	4	12	100.00
SGBJAN27	GB	04-Sep-2020	4960.00	4971.00	4999.00	4971.00	4999.00	4999.00	4982.41	32	1.59	5	32	100.00
SGBJUL25	GB	04-Sep-2020	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	4990.00	3	0.15	1	3	100.00
SGBJUL27	GB	04-Sep-2020	4950.00	5049.00	5049.00	5049.00	5049.00	5049.00	5049.00	2	0.10	2	2	100.00
SGBJUL28IV	GB	04-Sep-2020	4910.31	4890.00	4941.00	4890.00	4940.00	4929.92	4930.06	715	35.25	126	539	75.38
SGBJUN27	GB	04-Sep-2020	4925.00	4950.00	4950.00	4930.00	4930.00	4930.00	4944.53	42	2.08	6	42	100.00
SGBJUN28	GB	04-Sep-2020	4931.00	4950.00	4950.00	4900.00	4945.10	4945.04	4940.66	223	11.02	117	206	92.38
SGBMAR24	GB	04-Sep-2020	5021.00	5065.00	5065.00	5025.05	5049.99	5037.17	5053.12	209	10.56	18	203	97.13
SGBMAR25	GB	04-Sep-2020	4973.01	4973.01	5050.00	4973.00	5009.00	5009.00	5030.60	300	15.09	20	292	97.33
SGBMAR28X	GB	04-Sep-2020	4940.00	4930.00	5000.00	4930.00	4998.00	4998.00	4987.12	166	8.28	11	161	96.99
SGBMAY25	GB	04-Sep-2020	4999.00	5035.00	5035.00	4976.00	5019.00	5019.00	5024.22	132	6.63	5	129	97.73
SGBMAY28	GB	04-Sep-2020	4942.60	4965.00	4965.00	4905.00	4960.00	4960.00	4935.17	268	13.23	45	244	91.04
SGBNOV23	GB	04-Sep-2020	5070.00	5195.00	5199.00	5040.10	5150.00	5150.00	5133.19	43	2.21	9	41	95.35
SGBNOV24	GB	04-Sep-2020	5024.01	4957.50	5286.90	4957.50	5055.25	5064.13	5098.20	332	16.93	58	312	93.98
SGBNOV25	GB	04-Sep-2020	5000.00	5059.70	5097.00	5059.70	5097.00	5060.98	5060.99	30	1.52	4	30	100.00
SGBNOV258	GB	04-Sep-2020	4905.50	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	9	0.45	1	9	100.00
SGBNOV25IX	GB	04-Sep-2020	4950.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5	0.25	1	5	100.00
SGBNOV25VI	GB	04-Sep-2020	4932.06	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	5	0.25	2	5	100.00
SGBNOV26	GB	04-Sep-2020	4960.00	4970.00	4990.00	4970.00	4970.00	4970.00	4975.66	149	7.41	17	149	100.00
SGBOCT25	GB	04-Sep-2020	5100.00	5000.00	5005.00	5000.00	5005.00	5005.00	5000.07	76	3.80	12	76	100.00
SGBOCT25IV	GB	04-Sep-2020	4928.10	4928.10	5000.00	4928.10	4953.85	4953.85	4986.96	28	1.40	12	27	96.43
SGBOCT25V	GB	04-Sep-2020	5000.00	5001.00	5011.00	5001.00	5011.00	5011.00	5002.39	72	3.60	7	72	100.00
SGBOCT26	GB	04-Sep-2020	5016.90	5016.90	5016.90	5000.00	5000.00	5000.00	5000.70	24	1.20	8	23	95.83
SGBOCT27	GB	04-Sep-2020	5033.00	5033.00	5100.00	5033.00	5033.00	5033.00	5056.06	47	2.38	14	43	91.49
SGBOCT27VI	GB	04-Sep-2020	5029.90	5049.00	5049.00	4950.00	5030.00	5030.00	5007.08	81	4.06	14	81	100.00
SGBSEP24	GB	04-Sep-2020	4999.69	5011.00	5030.00	5004.00	5005.50	5018.90	5013.13	133	6.67	50	123	92.48
SGBSEP27	GB	04-Sep-2020	4980.00	5069.00	5095.00	5000.00	5095.00	5083.38	5072.47	132	6.70	22	132	100.00
SGL	EQ	04-Sep-2020	9.70	9.70	9.90	9.25	9.40	9.55	9.50	33339	3.17	147	23052	69.14
SHAHALLOYS	EQ	04-Sep-2020	7.40	7.40	7.75	7.40	7.75	7.75	7.59	2578	0.20	11	2578	100.00
SHAKTIPUMP	EQ	04-Sep-2020	197.05	193.00	201.00	188.25	191.15	191.45	194.05	72132	139.97	2239	38668	53.61
SHALBY	EQ	04-Sep-2020	82.15	81.55	82.10	80.30	80.50	80.70	81.12	58671	47.59	1438	31723	54.07
SHALPAINTS	EQ	04-Sep-2020	70.90	67.70	70.05	67.65	69.00	68.90	69.06	49953	34.50	979	27537	55.13
SHANKARA	EQ	04-Sep-2020	372.90	365.00	372.00	360.00	362.05	361.40	365.10	31672	115.63	1763	13423	42.38
SHANTIGEAR	EQ	04-Sep-2020	109.90	109.90	114.80	105.25	110.50	109.65	109.61	73184	80.22	1519	27297	37.30
SHARDACROP	EQ	04-Sep-2020	281.00	280.00	280.00	269.20	276.85	276.50	276.22	18728	51.73	1156	11117	59.36
SHARDAMOTR	EQ	04-Sep-2020	999.65	965.10	994.00	965.10	987.95	982.00	980.71	1011	9.91	184	753	74.48
SHARIABEES	EQ	04-Sep-2020	282.86	278.05	285.93	271.33	282.00	282.00	279.52	1193	3.33	120	808	67.73
SHEMAROO	EQ	04-Sep-2020	68.25	67.95	69.70	65.85	66.25	66.30	67.43	86271	58.17	1272	42848	49.67
SHIL	EQ	04-Sep-2020	87.00	83.50	87.70	83.50	84.00	84.35	85.10	65182	55.47	1257	32870	50.43
SHILPAMED	EQ	04-Sep-2020	510.70	510.45	536.90	500.20	512.00	510.40	513.84	10898579	56001.58	128172	5446274	49.97
SHIRPUR-G	EQ	04-Sep-2020	9.10	9.10	9.10	8.55	8.55	8.60	8.66	28567	2.47	160	25030	87.62
SHIVAMAUTO	EQ	04-Sep-2020	19.00	18.95	19.50	18.20	18.90	18.90	18.88	157267	29.69	633	105647	67.18
SHIVAMILLS	EQ	04-Sep-2020	25.80	25.80	25.80	24.10	24.30	24.80	24.75	4482	1.11	60	2132	47.57
SHIVATEX	EQ	04-Sep-2020	94.25	94.00	98.95	94.00	98.95	98.95	98.13	12448	12.22	86	11054	88.80
SHK	EQ	04-Sep-2020	81.00	78.50	82.60	78.45	82.00	81.60	80.85	707538	572.03	6560	239498	33.85
SHOPERSTOP	EQ	04-Sep-2020	182.50	178.00	180.95	172.75	178.05	178.10	177.85	281840	501.24	6544	133373	47.32
SHREDIGCEM	EQ	04-Sep-2020	48.15	47.50	49.00	46.00	46.80	46.95	47.32	172198	81.49	1192	112654	65.42
SHREECEM	EQ	04-Sep-2020	20429.00	20300.00	20500.00	19950.00	19952.75	20025.30	20170.00	64482	13006.02	18178	18099	28.07
SHREEPUSHK	EQ	04-Sep-2020	106.95	106.70	106.70	103.70	105.90	104.95	105.27	15620	16.44	567	10660	68.25
SHREERAMA	EQ	04-Sep-2020	7.75	8.10	8.10	7.75	8.10	8.10	8.06	100161	8.08	219	93961	93.81
SHRENIK	EQ	04-Sep-2020	47.10	48.90	48.90	45.35	48.50	48.35	48.07	11043	5.31	68	6846	61.99
SHREYANIND	EQ	04-Sep-2020	82.55	81.55	82.10	80.10	80.25	80.40	80.91	14754	11.94	419	9198	62.34
SHREYAS	BE	04-Sep-2020	71.55	71.95	73.30	68.10	72.90	71.80	70.97	6985	4.96	81	-	-
SHRIPISTON	BE	04-Sep-2020	590.00	592.00	592.00	560.50	560.50	560.50	560.97	1102	6.18	51	-	-
SHRIRAMCIT	EQ	04-Sep-2020	979.45	946.00	970.00	946.00	961.00	963.50	964.19	48238	465.11	4789	38701	80.23
SHRIRAMEPC	EQ	04-Sep-2020	3.90	3.90	3.90	3.75	3.90	3.90	3.84	166802	6.40	199	100406	60.19
SHUBHLAXMI	SM	04-Sep-2020	25.90	25.30	25.30	25.30	25.30	25.30	25.30	1000	0.25	1	1000	100.00
SHYAMCENT	EQ	04-Sep-2020	4.20	4.35	4.35	4.00	4.00	4.00	4.02	72737	2.93	124	57576	79.16
SICAGEN	EQ	04-Sep-2020	12.40	12.40	12.60	12.00	12.15	12.05	12.23	13960	1.71	69	10408	74.56
SICAL	EQ	04-Sep-2020	11.15	11.15	11.70	10.60	11.35	11.40	11.14	476732	53.09	755	305968	64.18
SIEMENS	EQ	04-Sep-2020	1217.75	1201.00	1234.35	1200.05	1224.55	1219.00	1220.88	685926	8374.33	27810	262203	38.23
SIGIND	EQ	04-Sep-2020	20.35	20.30	21.00	19.75	20.70	20.20	20.25	3072	0.62	85	2501	81.41
SIKKO	SM	04-Sep-2020	25.20	23.20	23.20	23.20	23.20	23.20	23.20	4000	0.93	1	4000	100.00
SIL	BE	04-Sep-2020	9.65	10.10	10.10	9.70	9.70	9.70	9.87	1216	0.12	9	-	-
SILINV	EQ	04-Sep-2020	148.10	141.10	148.10	141.05	143.80	144.55	144.82	1268	1.84	119	672	53.00
SILLYMONKS	EQ	04-Sep-2020	27.55	27.00	28.80	26.20	26.50	26.20	26.26	4849	1.27	38	4424	91.24
SIMBHALS	EQ	04-Sep-2020	8.60	8.90	8.95	8.65	8.75	8.65	8.82	22671	2.00	89	17520	77.28
SIMPLEXINF	EQ	04-Sep-2020	32.00	31.00	32.65	30.40	31.00	30.90	31.42	81130	25.49	881	56138	69.20
SINTERCOM	SM	04-Sep-2020	75.00	75.00	76.00	73.00	76.00	74.50	74.50	8000	5.96	4	8000	100.00
SINTEX	EQ	04-Sep-2020	2.00	2.10	2.10	2.05	2.10	2.10	2.10	1020773	21.43	363	663236	64.97
SIRCA	EQ	04-Sep-2020	270.85	266.95	266.95	251.95	264.45	263.00	262.15	16342	42.84	1027	9854	60.30
SIS	EQ	04-Sep-2020	359.90	358.90	369.00	351.00	361.90	360.60	362.60	65146	236.22	3007	31071	47.69
SITINET	EQ	04-Sep-2020	1.90	1.90	1.95	1.85	1.85	1.85	1.87	268859	5.02	186	162147	60.31
SIYSIL	EQ	04-Sep-2020	150.45	149.70	149.70	142.60	148.00	146.70	146.82	57763	84.81	1365	30972	53.62
SJVN	EQ	04-Sep-2020	23.70	23.25	23.80	23.10	23.40	23.40	23.50	895006	210.33	4965	534150	59.68
SKFINDIA	EQ	04-Sep-2020	1646.70	1616.00	1661.00	1597.10	1660.00	1633.50	1618.79	30035	486.20	6051	15737	52.40
SKIL	EQ	04-Sep-2020	3.60	3.60	3.70	3.45	3.45	3.45	3.48	157966	5.50	74	124547	78.84
SKIPPER	EQ	04-Sep-2020	44.10	44.10	44.95	42.00	43.35	43.00	43.52	43213	18.81	568	31490	72.87
SKMEGGPROD	EQ	04-Sep-2020	49.70	49.70	50.50	47.00	50.25	50.15	49.59	39005	19.34	490	24761	63.48
SMARTLINK	EQ	04-Sep-2020	71.80	71.00	71.95	69.00	69.15	69.40	69.98	5445	3.81	179	3900	71.63
SMLISUZU	EQ	04-Sep-2020	430.85	427.70	446.50	415.55	435.75	434.75	437.41	86131	376.74	4453	29847	34.65
SMPL	BZ	04-Sep-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	29268	0.04	3	-	-
SMSLIFE	EQ	04-Sep-2020	464.50	459.00	466.00	438.00	458.00	457.85	457.15	2103	9.61	229	1483	70.52
SMSPHARMA	EQ	04-Sep-2020	87.05	85.95	86.50	84.00	85.35	85.35	85.41	99058	84.61	1298	36480	36.83
SNOWMAN	EQ	04-Sep-2020	32.40	32.00	32.40	31.40	31.65	31.65	31.92	360342	115.03	1430	122957	34.12
SOBHA	EQ	04-Sep-2020	262.05	258.95	259.80	250.00	251.50	253.45	255.91	297406	761.11	11390	118479	39.84
SOLARA	EQ	04-Sep-2020	984.25	955.00	990.05	950.00	955.00	956.40	969.15	93635	907.47	6427	29185	31.17
SOLARINDS	EQ	04-Sep-2020	1080.90	1060.00	1088.05	1060.00	1078.00	1075.05	1078.73	86444	932.50	954	83219	96.27
SOMANYCERA	EQ	04-Sep-2020	155.70	150.60	163.20	149.20	162.50	159.55	158.16	126591	200.21	2864	63772	50.38
SOMATEX	EQ	04-Sep-2020	3.10	3.10	3.10	3.10	3.10	3.10	3.10	1150	0.04	3	1150	100.00
SOMICONVEY	EQ	04-Sep-2020	22.20	22.60	23.30	22.45	23.30	23.30	23.07	24999	5.77	181	18690	74.76
SONAMCLOCK	SM	04-Sep-2020	61.00	61.00	61.00	60.00	60.00	60.00	60.50	6000	3.63	2	3000	50.00
SONATSOFTW	EQ	04-Sep-2020	317.10	314.00	314.95	306.35	312.80	312.10	311.30	142008	442.08	4971	70640	49.74
SORILINFRA	EQ	04-Sep-2020	60.75	58.65	60.45	57.75	57.75	57.90	58.24	91592	53.35	1090	53457	58.36
SOTL	EQ	04-Sep-2020	707.00	710.00	710.00	688.00	692.35	704.10	698.50	748	5.22	175	525	70.19
SOUTHBANK	EQ	04-Sep-2020	7.30	7.30	7.45	7.20	7.45	7.40	7.38	14908157	1100.59	16644	7306280	49.01
SOUTHWEST	EQ	04-Sep-2020	23.60	22.60	24.75	22.60	24.75	24.15	23.25	91077	21.18	219	74115	81.38
SPAL	EQ	04-Sep-2020	98.15	97.00	106.75	91.95	95.60	98.25	96.73	228429	220.97	3416	150218	65.76
SPANDANA	EQ	04-Sep-2020	594.25	580.00	605.30	580.00	585.60	594.70	595.84	58753	350.08	2916	39668	67.52
SPARC	EQ	04-Sep-2020	180.30	178.60	182.00	174.50	175.65	175.55	178.71	778800	1391.82	8880	276043	35.44
SPCENET	BE	04-Sep-2020	1.20	1.20	1.20	1.20	1.20	1.20	1.20	10	0.00	1	-	-
SPECIALITY	EQ	04-Sep-2020	34.25	33.15	34.50	33.00	33.70	33.75	33.86	59886	20.28	538	41527	69.34
SPENCERS	EQ	04-Sep-2020	84.85	83.90	84.30	82.25	82.45	82.70	83.43	471121	393.07	4016	134787	28.61
SPENTEX	BZ	04-Sep-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.65	11046	0.07	14	-	-
SPIC	EQ	04-Sep-2020	21.60	21.05	21.90	21.05	21.10	21.10	21.33	146977	31.34	672	63058	42.90
SPICEJET	EQ	04-Sep-2020	52.50	51.50	56.55	50.05	53.85	53.70	54.53	13077292	7131.38	44262	4021318	30.75
SPLIL	EQ	04-Sep-2020	29.85	29.20	29.40	28.25	29.10	29.05	28.86	20656	5.96	184	10657	51.59
SPMLINFRA	EQ	04-Sep-2020	10.80	10.35	10.90	10.30	10.40	10.35	10.32	32501	3.36	84	28781	88.55
SPTL	EQ	04-Sep-2020	2.40	2.45	2.50	2.45	2.50	2.50	2.49	1194863	29.72	774	927292	77.61
SPYL	BE	04-Sep-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.34	295798	0.99	105	-	-
SREEL	EQ	04-Sep-2020	140.95	140.00	142.20	138.00	141.45	140.30	140.01	6357	8.90	171	3899	61.33
SREIBNPNCD	N9	04-Sep-2020	900.00	891.00	891.00	891.00	891.00	891.00	891.00	50	0.45	3	50	100.00
SREIBNPNCD	NJ	04-Sep-2020	880.31	880.00	885.00	880.00	881.00	883.14	882.23	134	1.18	6	134	100.00
SREIBNPNCD	NL	04-Sep-2020	895.00	896.00	896.00	895.00	895.00	895.00	895.65	645	5.78	19	645	100.00
SREIBNPNCD	NN	04-Sep-2020	1245.00	1245.00	1264.01	1245.00	1255.00	1254.33	1250.43	655	8.19	11	615	93.89
SREIBNPNCD	NS	04-Sep-2020	710.83	750.00	750.01	750.00	750.00	750.00	750.00	35	0.26	3	35	100.00
SREIBNPNCD	NU	04-Sep-2020	800.00	800.01	800.01	800.01	800.01	800.01	800.01	10	0.08	1	10	100.00
SREIBNPNCD	NX	04-Sep-2020	910.00	937.98	938.00	910.00	910.00	910.00	931.09	69	0.64	6	69	100.00
SREINFRA	EQ	04-Sep-2020	7.40	7.20	7.45	7.15	7.40	7.40	7.33	738298	54.11	836	504272	68.30
SRF	EQ	04-Sep-2020	4323.90	4248.75	4374.80	4167.05	4210.00	4202.05	4278.64	370105	15835.45	31196	51003	13.78
SRHHYPOLTD	EQ	04-Sep-2020	168.25	173.30	174.40	161.05	167.20	167.95	167.88	3868	6.49	271	2397	61.97
SRIPIPES	EQ	04-Sep-2020	180.75	179.40	182.70	175.10	182.50	180.30	179.71	108933	195.76	5100	84818	77.86
SRTRANSFIN	EQ	04-Sep-2020	697.70	689.00	698.05	669.05	689.00	687.45	685.99	3957400	27147.53	68417	686461	17.35
SRTRANSFIN	Y3	04-Sep-2020	1055.00	1053.00	1053.00	1046.55	1051.00	1051.00	1050.59	6	0.06	3	6	100.00
SRTRANSFIN	Y6	04-Sep-2020	2140.00	2150.00	2150.00	2150.00	2150.00	2150.00	2150.00	1	0.02	1	1	100.00
SRTRANSFIN	Y9	04-Sep-2020	1023.00	1029.00	1029.00	1020.00	1020.00	1021.80	1021.80	10	0.10	2	10	100.00
SRTRANSFIN	YB	04-Sep-2020	1024.00	1022.50	1024.00	1015.00	1015.00	1015.00	1017.33	70	0.71	5	70	100.00
SRTRANSFIN	YH	04-Sep-2020	975.24	965.00	979.00	965.00	971.00	971.10	970.27	140	1.36	7	120	85.71
SRTRANSFIN	YI	04-Sep-2020	990.00	975.00	975.00	975.00	975.00	975.00	975.00	10	0.10	1	10	100.00
SRTRANSFIN	YJ	04-Sep-2020	992.00	992.30	993.50	992.30	993.00	993.00	992.95	320	3.18	9	320	100.00
SRTRANSFIN	YK	04-Sep-2020	980.00	978.99	978.99	972.00	973.80	972.48	973.00	1160	11.29	28	1060	91.38
SRTRANSFIN	YL	04-Sep-2020	974.00	978.00	980.00	978.00	980.00	980.00	978.86	175	1.71	6	175	100.00
SRTRANSFIN	YP	04-Sep-2020	1007.00	1000.00	1002.00	1000.00	1002.00	1002.00	1000.80	100	1.00	2	100	100.00
SRTRANSFIN	YR	04-Sep-2020	1048.06	1040.00	1054.00	1033.05	1049.90	1051.95	1033.79	108	1.12	8	107	99.07
SRTRANSFIN	YS	04-Sep-2020	1033.00	1045.00	1045.15	1030.20	1045.15	1045.15	1039.80	31	0.32	3	31	100.00
SRTRANSFIN	YV	04-Sep-2020	993.00	993.00	993.00	987.00	993.00	993.00	989.18	134	1.33	5	133	99.25
SRTRANSFIN	YX	04-Sep-2020	1025.00	1048.00	1050.00	1021.00	1021.00	1021.00	1047.96	106	1.11	4	105	99.06
SRTRANSFIN	YY	04-Sep-2020	1003.01	1005.70	1005.70	1005.70	1005.70	1005.70	1005.70	25	0.25	1	25	100.00
SRTRANSFIN	Z1	04-Sep-2020	1131.95	1110.00	1129.00	1110.00	1124.90	1124.90	1122.26	426	4.78	13	350	82.16
SRTRANSFIN	Z3	04-Sep-2020	970.00	998.50	998.50	998.50	998.50	998.50	998.50	5	0.05	1	5	100.00
SRTRANSFIN	Z5	04-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	Z7	04-Sep-2020	963.22	963.25	963.25	963.25	963.25	963.25	963.25	20	0.19	1	20	100.00
SSWL	EQ	04-Sep-2020	467.45	457.90	465.85	451.00	459.00	455.35	457.99	23511	107.68	1628	11310	48.11
STAR	EQ	04-Sep-2020	607.80	600.00	610.45	592.50	594.00	598.25	601.04	514836	3094.37	14023	114935	22.32
STARCEMENT	EQ	04-Sep-2020	84.95	84.00	86.45	83.95	85.55	85.25	85.46	76449	65.34	1987	31107	40.69
STARPAPER	EQ	04-Sep-2020	98.30	97.00	98.15	96.10	97.70	96.90	97.29	47584	46.29	856	25158	52.87
STCINDIA	EQ	04-Sep-2020	59.90	60.00	61.00	58.05	61.00	59.50	59.29	23200	13.76	462	14120	60.86
STEELCITY	EQ	04-Sep-2020	35.85	37.90	38.85	34.00	34.00	34.55	34.90	18025	6.29	111	12831	71.18
STEELXIND	EQ	04-Sep-2020	37.90	36.60	38.10	36.55	37.70	36.85	37.07	27341	10.14	149	18961	69.35
STEL	EQ	04-Sep-2020	65.10	64.40	64.95	61.90	63.30	63.75	63.90	17004	10.87	316	12639	74.33
STERTOOLS	EQ	04-Sep-2020	182.85	179.00	184.80	175.85	183.00	180.00	181.52	21316	38.69	928	14895	69.88
STINDIA	BE	04-Sep-2020	3.50	3.50	3.50	3.50	3.50	3.50	3.50	9884	0.35	2	-	-
STRTECH	EQ	04-Sep-2020	152.05	146.00	150.80	146.00	146.35	146.85	148.31	797028	1182.11	10685	306648	38.47
SUBCAPCITY	BE	04-Sep-2020	37.10	38.95	38.95	38.95	38.95	38.95	38.95	1152	0.45	24	-	-
SUBEX	EQ	04-Sep-2020	10.20	10.00	10.50	9.85	10.45	10.30	10.20	1321978	134.89	1270	941441	71.21
SUBROS	EQ	04-Sep-2020	256.25	254.00	262.75	247.85	253.50	255.35	257.72	70467	181.60	4530	34431	48.86
SUDARSCHEM	EQ	04-Sep-2020	461.65	457.90	469.85	448.60	452.25	450.05	458.15	127624	584.71	4988	51090	40.03
SUJANAUNI	BE	04-Sep-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.34	731218	2.50	167	-	-
SUMEETINDS	EQ	04-Sep-2020	2.30	2.20	2.20	2.20	2.20	2.20	2.20	3778	0.08	20	3778	100.00
SUMICHEM	EQ	04-Sep-2020	276.20	273.95	278.75	270.25	272.05	271.25	273.74	203678	557.55	3709	132200	64.91
SUMIT	EQ	04-Sep-2020	9.90	9.90	9.90	9.55	9.70	9.60	9.68	32706	3.17	74	22344	68.32
SUMMITSEC	EQ	04-Sep-2020	394.95	385.60	403.00	385.50	390.65	390.95	394.12	1846	7.28	119	1210	65.55
SUNCLAYLTD	EQ	04-Sep-2020	1731.15	1725.00	1772.35	1688.95	1701.00	1705.30	1729.20	3117	53.90	621	1917	61.50
SUNDARAM	EQ	04-Sep-2020	1.30	1.30	1.35	1.30	1.30	1.30	1.31	195662	2.57	157	166885	85.29
SUNDARMFIN	EQ	04-Sep-2020	1450.65	1450.65	1480.65	1384.05	1400.00	1398.85	1416.89	86446	1224.85	9321	53279	61.63
SUNDARMHLD	EQ	04-Sep-2020	57.45	57.00	61.50	55.10	58.35	58.80	58.56	128146	75.04	1502	84772	66.15
SUNDRMBRAK	EQ	04-Sep-2020	242.30	231.55	258.00	231.55	238.85	237.05	239.27	3422	8.19	268	1935	56.55
SUNDRMFAST	EQ	04-Sep-2020	440.60	437.05	446.95	435.50	438.65	437.35	440.72	25440	112.12	2780	13664	53.71
SUNFLAG	EQ	04-Sep-2020	45.10	44.10	45.40	43.55	45.00	44.50	44.52	147777	65.80	1058	78526	53.14
SUNPHARMA	EQ	04-Sep-2020	523.45	518.00	530.40	508.25	511.15	512.45	520.34	12380218	64419.70	137820	1829915	14.78
SUNTECK	EQ	04-Sep-2020	286.55	279.75	285.00	272.50	281.75	280.25	279.05	398277	1111.40	12831	93199	23.40
SUNTV	EQ	04-Sep-2020	477.05	463.00	486.70	463.00	478.45	476.50	478.43	1762832	8433.99	27405	221492	12.56
SUPERHOUSE	EQ	04-Sep-2020	97.90	96.00	98.95	94.25	95.90	95.80	96.75	18909	18.29	342	15160	80.17
SUPERSPIN	EQ	04-Sep-2020	4.10	4.30	4.30	3.95	4.20	4.00	4.07	5051	0.21	31	4404	87.19
SUPPETRO	EQ	04-Sep-2020	209.55	209.05	221.00	206.00	214.00	210.95	214.07	29849	63.90	1557	16121	54.01
SUPRAJIT	EQ	04-Sep-2020	183.60	180.00	184.60	174.50	178.20	178.20	179.52	360062	646.39	12501	103274	28.68
SUPREMEIND	EQ	04-Sep-2020	1350.15	1325.00	1412.00	1324.95	1384.95	1381.65	1379.59	79855	1101.67	8688	38098	47.71
SUPREMEINF	BZ	04-Sep-2020	9.50	9.05	9.95	9.05	9.95	9.95	9.32	16975	1.58	21	-	-
SURANASOL	EQ	04-Sep-2020	7.70	7.70	7.70	7.35	7.55	7.60	7.60	11985	0.91	88	10998	91.76
SURANAT&P	EQ	04-Sep-2020	3.75	3.80	4.10	3.50	4.00	4.00	3.91	165175	6.46	145	91724	55.53
SURYALAXMI	EQ	04-Sep-2020	17.55	18.35	18.40	17.35	17.60	17.60	17.96	2451	0.44	42	2282	93.10
SURYAROSNI	EQ	04-Sep-2020	173.10	170.00	172.85	165.95	168.30	166.85	168.85	45674	77.12	1427	23776	52.06
SUTLEJTEX	EQ	04-Sep-2020	22.70	22.60	22.85	21.05	22.80	22.50	22.17	38205	8.47	315	26409	69.12
SUULD	SM	04-Sep-2020	33.00	31.35	31.35	31.35	31.35	31.35	31.35	8000	2.51	1	8000	100.00
SUVEN	EQ	04-Sep-2020	49.20	48.30	50.20	48.00	49.20	48.95	49.25	325442	160.28	2062	162992	50.08
SUVENPHAR	EQ	04-Sep-2020	669.20	651.00	672.00	641.55	664.90	664.15	664.09	231761	1539.10	8239	162479	70.11
SUZLON	EQ	04-Sep-2020	3.45	3.35	3.40	3.30	3.40	3.35	3.32	25331929	840.78	8913	14936982	58.97
SWANENERGY	EQ	04-Sep-2020	130.25	129.00	131.00	128.05	130.00	130.00	129.28	112294	145.18	2413	18267	16.27
SWARAJENG	EQ	04-Sep-2020	1621.65	1613.00	1621.60	1596.05	1618.40	1613.70	1612.42	3542	57.11	503	2197	62.03
SWELECTES	BE	04-Sep-2020	129.15	125.25	130.00	122.70	127.60	127.50	125.01	7733	9.67	96	-	-
SWSOLAR	EQ	04-Sep-2020	257.15	251.00	285.50	250.60	271.55	268.80	272.65	682138	1859.88	10899	328802	48.20
SYMPHONY	EQ	04-Sep-2020	852.05	845.00	877.45	836.20	847.60	848.00	851.76	56827	484.03	5189	32351	56.93
SYNCOM	EQ	04-Sep-2020	1.70	1.70	1.70	1.65	1.65	1.65	1.67	215042	3.58	234	173464	80.67
SYNGENE	EQ	04-Sep-2020	475.20	463.00	476.00	463.00	470.00	469.25	470.08	246940	1160.82	15717	156689	63.45
TAINWALCHM	EQ	04-Sep-2020	47.90	47.35	48.75	46.15	46.25	46.85	47.48	4670	2.22	183	3645	78.05
TAJGVK	EQ	04-Sep-2020	143.75	143.00	144.20	140.55	143.00	142.25	142.55	40963	58.39	1281	21804	53.23
TAKE	EQ	04-Sep-2020	49.85	49.25	52.50	48.20	50.15	50.30	50.92	1298157	660.96	7846	604207	46.54
TALBROAUTO	EQ	04-Sep-2020	119.70	116.25	124.40	116.25	119.90	119.65	119.94	23086	27.69	689	11589	50.20
TALWALKARS	BZ	04-Sep-2020	3.30	3.30	3.45	3.15	3.30	3.30	3.33	8666	0.29	38	-	-
TALWGYM	BZ	04-Sep-2020	2.00	2.00	2.10	1.90	1.95	1.95	1.93	65041	1.25	71	-	-
TANLA	EQ	04-Sep-2020	217.00	224.40	227.85	219.00	227.85	227.85	226.08	550357	1244.23	1863	268542	48.79
TARACHAND	SM	04-Sep-2020	35.00	32.50	34.50	32.50	34.50	34.50	33.50	4000	1.34	2	2000	50.00
TARMAT	EQ	04-Sep-2020	37.30	37.55	37.70	35.45	36.10	35.70	36.07	11579	4.18	124	6929	59.84
TASTYBITE	EQ	04-Sep-2020	12041.50	11995.00	12187.75	11800.00	11925.00	11858.30	11923.21	1264	150.71	692	694	54.91
TATACAPHSG	N2	04-Sep-2020	1065.23	1041.05	1060.00	1041.05	1060.00	1060.00	1055.50	725	7.65	18	630	86.90
TATACAPHSG	N4	04-Sep-2020	1050.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	5	0.05	2	5	100.00
TATACAPHSG	N6	04-Sep-2020	1073.05	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	102	1.11	4	102	100.00
TATACAPHSG	N8	04-Sep-2020	1080.00	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	3	0.03	1	3	100.00
TATACAPHSG	NA	04-Sep-2020	1110.00	1110.00	1110.00	1106.00	1106.00	1106.00	1108.00	2	0.02	2	1	50.00
TATACHEM	EQ	04-Sep-2020	312.85	306.00	308.40	302.10	304.40	303.30	304.84	3028986	9233.47	47182	1028206	33.95
TATACOFFEE	EQ	04-Sep-2020	114.30	111.30	114.10	111.05	113.00	112.25	112.53	494469	556.42	5472	206333	41.73
TATACOMM	EQ	04-Sep-2020	888.30	872.00	920.00	852.15	902.00	907.25	899.35	228924	2058.82	8968	107473	46.95
TATACONSUM	EQ	04-Sep-2020	578.50	568.95	587.40	566.60	568.00	569.05	577.22	6464047	37311.58	87216	1387798	21.47
TATAELXSI	EQ	04-Sep-2020	1173.00	1137.00	1167.00	1133.00	1152.00	1150.55	1150.86	297451	3423.24	15489	67643	22.74
TATAINVEST	EQ	04-Sep-2020	836.00	807.00	835.90	807.00	815.00	816.90	823.07	10170	83.71	1265	4455	43.81
TATAMETALI	EQ	04-Sep-2020	554.85	546.55	550.45	534.65	537.20	538.80	543.68	15698	85.35	1367	9851	62.75
TATAMOTORS	EQ	04-Sep-2020	151.85	147.90	153.65	147.00	147.60	147.80	150.41	95565047	143738.68	318751	10012871	10.48
TATAMTRDVR	EQ	04-Sep-2020	55.20	53.10	56.90	53.10	56.35	56.10	55.53	23414681	13002.51	43702	10413988	44.48
TATAPOWER	EQ	04-Sep-2020	60.70	60.00	60.25	58.20	58.90	58.90	59.41	20140042	11965.72	37791	4091596	20.32
TATASTEEL	EQ	04-Sep-2020	438.10	428.10	433.95	419.00	421.90	421.30	428.07	10530674	45078.58	102510	1930578	18.33
TATASTLBSL	EQ	04-Sep-2020	25.80	25.50	25.55	24.65	24.95	24.75	25.20	1346285	339.22	5579	645245	47.93
TATASTLLP	EQ	04-Sep-2020	309.25	296.20	313.50	296.20	308.50	308.45	308.97	32729	101.12	1106	20342	62.15
TATASTLPP	E1	04-Sep-2020	60.90	58.20	60.00	56.10	59.30	58.80	57.99	635276	368.42	2638	380844	59.95
TBZ	EQ	04-Sep-2020	38.40	38.00	38.50	36.20	37.65	37.25	37.53	182243	68.40	2006	68206	37.43
TCFSL	NA	04-Sep-2020	1110.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	100	1.08	4	100	100.00
TCFSL	NB	04-Sep-2020	1098.01	1098.00	1102.89	1098.00	1099.05	1099.05	1099.50	985	10.83	33	774	78.58
TCFSL	ND	04-Sep-2020	1133.30	1135.00	1135.00	1130.00	1130.00	1130.62	1131.06	500	5.66	7	500	100.00
TCFSL	NF	04-Sep-2020	1200.00	1151.00	1204.00	1151.00	1200.00	1200.00	1200.07	231	2.77	8	229	99.13
TCFSL	NH	04-Sep-2020	1033.99	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	2	0.02	1	2	100.00
TCFSL	NJ	04-Sep-2020	1040.03	1045.00	1045.00	1045.00	1045.00	1045.00	1045.00	5	0.05	3	5	100.00
TCI	EQ	04-Sep-2020	220.90	217.95	226.50	211.65	220.00	220.80	220.02	29190	64.22	1522	13664	46.81
TCIDEVELOP	EQ	04-Sep-2020	297.90	318.35	318.35	281.00	297.50	297.50	295.23	573	1.69	50	414	72.25
TCIEXP	EQ	04-Sep-2020	787.80	784.00	791.00	769.95	777.00	774.45	778.27	13791	107.33	1684	6361	46.12
TCIFINANCE	EQ	04-Sep-2020	5.15	5.20	5.20	4.90	5.10	5.05	5.02	15571	0.78	56	14958	96.06
TCNSBRANDS	EQ	04-Sep-2020	381.15	382.00	390.40	359.45	368.70	361.90	371.15	114527	425.06	5653	81570	71.22
TCPLPACK	EQ	04-Sep-2020	409.30	409.30	423.70	400.20	402.00	402.30	411.57	2414	9.94	105	1466	60.73
TCS	EQ	04-Sep-2020	2299.50	2275.00	2324.25	2262.95	2297.65	2288.80	2295.35	5232180	120096.90	177219	2085700	39.86
TDPOWERSYS	EQ	04-Sep-2020	117.45	116.00	119.90	113.10	114.80	114.45	117.68	26770	31.50	1003	9120	34.07
TEAMLEASE	EQ	04-Sep-2020	2367.10	2349.95	2450.00	2250.00	2276.00	2271.20	2313.08	10294	238.11	1659	5188	50.40
TECHIN	EQ	04-Sep-2020	3.20	3.05	3.25	3.05	3.05	3.05	3.05	5207	0.16	10	5200	99.87
TECHM	EQ	04-Sep-2020	759.55	747.00	758.40	743.55	749.70	748.20	750.78	2954870	22184.50	60378	908661	30.75
TECHNOE	EQ	04-Sep-2020	218.50	209.00	217.50	201.00	205.80	204.65	206.77	201300	416.22	6640	140465	69.78
TECHNOFAB	EQ	04-Sep-2020	11.45	11.90	11.90	10.90	11.45	11.40	11.49	23013	2.64	73	20942	91.00
TEJASNET	EQ	04-Sep-2020	58.45	57.05	61.35	56.50	61.35	61.35	60.58	149926	90.83	1219	107604	71.77
TERASOFT	EQ	04-Sep-2020	30.50	29.20	30.50	29.20	30.00	29.65	29.74	15382	4.58	120	11853	77.06
TEXINFRA	EQ	04-Sep-2020	38.75	39.30	39.30	37.60	39.00	38.90	38.83	16129	6.26	166	13821	85.69
TEXMOPIPES	EQ	04-Sep-2020	14.05	14.05	14.15	13.55	13.75	13.85	13.89	24825	3.45	145	21191	85.36
TEXRAIL	EQ	04-Sep-2020	28.90	29.00	30.45	28.65	29.30	28.95	29.42	1129098	332.16	5850	491241	43.51
TFCILTD	EQ	04-Sep-2020	39.30	37.70	39.20	37.70	39.05	38.75	38.54	125208	48.26	795	76837	61.37
TFL	EQ	04-Sep-2020	3.45	3.30	3.50	3.30	3.45	3.45	3.42	2924	0.10	9	2924	100.00
TGBHOTELS	EQ	04-Sep-2020	6.30	6.00	6.00	6.00	6.00	6.00	6.00	22916	1.37	45	22916	100.00
THANGAMAYL	EQ	04-Sep-2020	384.05	373.50	384.00	371.55	376.05	375.30	376.28	17406	65.49	1307	9276	53.29
THEINVEST	EQ	04-Sep-2020	135.75	130.40	138.80	128.00	137.00	134.30	131.56	5373	7.07	105	3878	72.18
THEJO	SM	04-Sep-2020	851.80	850.00	894.35	850.00	894.35	894.35	891.55	7800	69.54	33	7200	92.31
THEMISMED	EQ	04-Sep-2020	343.60	348.30	353.00	336.60	345.00	345.65	342.86	7472	25.62	280	5010	67.05
THERMAX	EQ	04-Sep-2020	788.75	775.05	785.00	767.00	770.10	770.35	773.58	37299	288.54	3074	19343	51.86
THIRUSUGAR	BZ	04-Sep-2020	4.15	4.35	4.35	4.15	4.35	4.35	4.34	9852	0.43	10	-	-
THOMASCOOK	EQ	04-Sep-2020	30.05	30.00	31.25	29.65	30.85	30.85	30.71	791002	242.89	11929	495313	62.62
THOMASCOTT	BE	04-Sep-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	41	0.00	2	-	-
THYROCARE	EQ	04-Sep-2020	751.35	740.00	768.00	740.00	750.95	750.40	756.49	73320	554.66	3812	26577	36.25
TI	EQ	04-Sep-2020	15.70	15.70	16.30	15.70	16.00	16.00	16.00	58395	9.34	209	38180	65.38
TIDEWATER	EQ	04-Sep-2020	4293.25	4251.00	4378.30	4250.00	4355.00	4321.15	4320.40	1332	57.55	583	576	43.24
TIIL	EQ	04-Sep-2020	329.10	321.05	339.00	319.45	333.00	330.20	331.30	14454	47.89	750	10668	73.81
TIINDIA	EQ	04-Sep-2020	655.45	659.00	669.35	645.45	663.00	663.25	660.74	91687	605.81	5293	42665	46.53
TIJARIA	EQ	04-Sep-2020	6.00	5.75	6.00	5.75	5.85	5.85	5.95	11437	0.68	21	9337	81.64
TIL	EQ	04-Sep-2020	156.90	153.50	158.90	145.10	153.10	153.80	154.90	6170	9.56	287	4538	73.55
TIMESGTY	EQ	04-Sep-2020	25.25	26.00	26.50	24.00	24.00	24.25	24.71	6407	1.58	45	5905	92.16
TIMETECHNO	EQ	04-Sep-2020	42.05	41.95	42.00	40.20	41.30	41.05	41.19	328113	135.15	2368	212779	64.85
TIMKEN	EQ	04-Sep-2020	1172.70	1155.25	1224.70	1153.00	1169.00	1166.45	1190.55	53213	633.53	6033	23275	43.74
TINPLATE	EQ	04-Sep-2020	139.15	136.50	139.50	135.60	136.80	136.85	137.47	257070	353.40	4031	92754	36.08
TIPSINDLTD	EQ	04-Sep-2020	220.35	215.00	239.35	205.00	230.00	231.90	226.04	104952	237.23	3864	46221	44.04
TIRUMALCHM	EQ	04-Sep-2020	69.40	68.00	68.70	65.65	66.90	66.55	67.44	344892	232.60	2917	183494	53.20
TIRUPATIFL	EQ	04-Sep-2020	30.40	28.90	30.85	28.90	30.85	30.10	30.08	611	0.18	3	611	100.00
TITAN	EQ	04-Sep-2020	1185.30	1161.60	1198.05	1155.00	1162.00	1159.25	1176.11	3490982	41057.81	86045	403231	11.55
TMRVL	EQ	04-Sep-2020	9.45	9.30	9.75	9.30	9.65	9.60	9.58	39594	3.79	184	28929	73.06
TNPETRO	EQ	04-Sep-2020	38.00	36.40	39.30	36.40	38.40	37.95	38.13	246482	93.98	1663	81714	33.15
TNPL	EQ	04-Sep-2020	125.35	124.00	125.40	121.95	124.90	124.75	124.53	101927	126.93	1571	53991	52.97
TNTELE	BE	04-Sep-2020	1.60	1.55	1.65	1.55	1.65	1.65	1.64	1287	0.02	9	-	-
TOKYOPLAST	EQ	04-Sep-2020	59.10	59.35	61.30	59.00	59.20	59.60	59.49	1570	0.93	353	718	45.73
TORNTPHARM	EQ	04-Sep-2020	2797.45	2775.95	2832.00	2747.00	2777.60	2769.20	2794.26	885235	24735.73	41759	270987	30.61
TORNTPOWER	EQ	04-Sep-2020	337.85	334.95	340.45	332.05	336.00	333.20	336.30	843285	2835.96	21180	240105	28.47
TOTAL	EQ	04-Sep-2020	31.50	31.50	33.05	31.45	33.05	33.05	32.92	21251	7.00	104	21053	99.07
TOUCHWOOD	EQ	04-Sep-2020	50.65	48.50	51.45	48.20	50.00	49.80	50.44	4126	2.08	37	3338	80.90
TPLPLASTEH	EQ	04-Sep-2020	124.45	128.00	128.00	117.55	120.55	118.70	121.31	10727	13.01	739	3774	35.18
TREEHOUSE	EQ	04-Sep-2020	7.30	7.20	7.65	6.95	7.65	7.50	7.15	67415	4.82	107	61442	91.14
TRENT	EQ	04-Sep-2020	651.80	635.00	658.50	635.00	650.00	649.95	651.34	441470	2875.47	27815	202738	45.92
TRF	BE	04-Sep-2020	85.90	84.00	87.00	82.10	84.20	84.30	84.32	3291	2.77	64	-	-
TRIDENT	EQ	04-Sep-2020	6.45	6.40	6.40	6.30	6.40	6.35	6.35	4173731	265.23	12008	2398509	57.47
TRIGYN	EQ	04-Sep-2020	52.10	50.30	53.00	49.75	50.00	50.10	50.62	122958	62.24	1135	91460	74.38
TRIL	EQ	04-Sep-2020	10.15	10.30	10.45	9.90	10.15	10.00	10.08	82335	8.30	211	43358	52.66
TRITURBINE	EQ	04-Sep-2020	74.15	72.65	77.60	71.80	73.90	73.35	74.96	241777	181.23	3087	59596	24.65
TRIVENI	EQ	04-Sep-2020	75.60	74.25	77.40	74.15	76.15	76.00	76.04	558270	424.53	3838	307674	55.11
TTKHLTCARE	EQ	04-Sep-2020	469.45	465.35	474.00	451.05	464.55	464.85	463.50	2713	12.57	212	1495	55.11
TTKPRESTIG	EQ	04-Sep-2020	6145.30	6088.80	6088.80	5850.00	6056.40	6034.20	6011.35	3583	215.39	1303	1799	50.21
TTL	EQ	04-Sep-2020	34.90	34.05	35.30	33.65	34.40	34.70	34.61	3330	1.15	85	2695	80.93
TTML	EQ	04-Sep-2020	3.50	3.45	3.55	3.40	3.50	3.50	3.48	1498425	52.22	1302	755509	50.42
TV18BRDCST	EQ	04-Sep-2020	30.80	30.00	32.35	30.00	30.35	30.20	30.80	8384274	2582.35	18116	3478226	41.49
TVSELECT	EQ	04-Sep-2020	102.65	101.00	103.20	98.50	99.85	99.75	100.31	27279	27.36	635	17297	63.41
TVSMOTOR	EQ	04-Sep-2020	435.35	429.35	442.00	423.40	433.35	433.90	435.78	2765538	12051.74	38924	262164	9.48
TVSSRICHAK	EQ	04-Sep-2020	1511.30	1511.00	1519.00	1460.00	1490.50	1478.05	1486.71	4884	72.61	847	2777	56.86
TVTODAY	EQ	04-Sep-2020	230.10	226.10	239.00	224.85	233.00	233.05	232.79	63128	146.96	1674	38517	61.01
TVVISION	BE	04-Sep-2020	1.80	1.80	1.80	1.75	1.75	1.75	1.76	3134	0.06	6	-	-
TWL	EQ	04-Sep-2020	44.85	43.05	44.85	43.05	44.00	43.85	44.15	124140	54.81	1262	66449	53.53
UBL	EQ	04-Sep-2020	1155.25	1132.50	1150.75	1100.00	1128.80	1120.05	1134.63	967623	10978.98	26526	104909	10.84
UCALFUEL	EQ	04-Sep-2020	129.75	125.00	130.70	123.15	129.00	127.70	128.42	39129	50.25	1592	13909	35.55
UCOBANK	EQ	04-Sep-2020	13.35	13.25	13.50	13.10	13.25	13.25	13.27	1194343	158.47	2315	554051	46.39
UFLEX	EQ	04-Sep-2020	342.20	332.00	340.00	332.00	333.00	332.80	335.69	80690	270.87	2430	42950	53.23
UFO	EQ	04-Sep-2020	80.35	78.00	82.00	76.50	80.35	79.90	80.38	159720	128.38	2362	62514	39.14
UGARSUGAR	EQ	04-Sep-2020	15.70	15.60	15.60	15.10	15.30	15.25	15.26	108372	16.54	420	49483	45.66
UJAAS	EQ	04-Sep-2020	4.40	4.30	4.45	4.20	4.30	4.30	4.30	408765	17.59	424	273352	66.87
UJJIVAN	EQ	04-Sep-2020	250.90	245.00	247.95	240.10	245.80	245.60	245.64	440206	1081.34	7164	113504	25.78
UJJIVANSFB	EQ	04-Sep-2020	35.25	34.80	35.30	34.30	34.80	34.55	34.79	941253	327.41	4169	559503	59.44
ULTRACEMCO	EQ	04-Sep-2020	3949.00	3913.25	3931.95	3880.00	3921.30	3916.10	3903.99	438236	17108.70	36828	175895	40.14
UMANGDAIRY	EQ	04-Sep-2020	44.40	44.85	45.40	43.20	45.40	45.20	44.18	6972	3.08	182	5112	73.32
UMESLTD	BE	04-Sep-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	900	0.01	1	-	-
UNICHEMLAB	EQ	04-Sep-2020	241.50	238.00	262.90	235.00	254.65	252.20	251.68	171030	430.45	5189	76306	44.62
UNIENTER	EQ	04-Sep-2020	67.90	66.25	68.80	66.00	68.00	67.10	67.09	2536	1.70	81	1255	49.49
UNIINFO	SM	04-Sep-2020	10.50	10.00	10.00	10.00	10.00	10.00	10.00	2000	0.20	1	2000	100.00
UNIONBANK	EQ	04-Sep-2020	29.75	29.30	29.60	29.05	29.30	29.35	29.38	2489925	731.64	7945	952963	38.27
UNIPLY	EQ	04-Sep-2020	5.00	4.95	5.05	4.50	5.05	5.00	4.89	411964	20.13	540	268031	65.06
UNITECH	BZ	04-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	1647615	28.01	493	-	-
UNITEDTEA	EQ	04-Sep-2020	320.70	309.00	323.95	307.85	323.95	319.45	314.23	1132	3.56	92	779	68.82
UNITY	BZ	04-Sep-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.96	8111	0.08	14	-	-
UNIVASTU	EQ	04-Sep-2020	34.00	35.45	35.45	32.55	32.55	33.10	34.19	11324	3.87	147	5334	47.10
UNIVCABLES	EQ	04-Sep-2020	153.95	149.00	152.25	145.65	148.90	147.80	149.16	17087	25.49	814	8113	47.48
UNIVPHOTO	BE	04-Sep-2020	203.70	213.85	213.85	213.85	213.85	213.85	213.85	12525	26.78	57	-	-
UPL	EQ	04-Sep-2020	521.85	514.75	517.85	504.55	509.65	508.45	510.99	3768854	19258.56	63150	994139	26.38
URJA	EQ	04-Sep-2020	2.75	2.80	2.80	2.70	2.75	2.70	2.74	1262247	34.56	1216	746312	59.13
USHAMART	EQ	04-Sep-2020	26.25	26.15	28.30	25.60	27.75	27.60	27.65	770515	213.03	1686	551814	71.62
UTIBANKETF	EQ	04-Sep-2020	237.74	235.00	285.00	232.00	232.00	232.00	243.14	1865	4.53	160	716	38.39
UTINEXT50	EQ	04-Sep-2020	282.96	288.00	292.90	275.01	275.01	276.94	280.28	384	1.08	36	188	48.96
UTINIFTETF	EQ	04-Sep-2020	1230.00	1220.00	1221.10	1208.00	1208.00	1208.67	1210.99	855	10.35	44	742	86.78
UTISENSETF	EQ	04-Sep-2020	410.00	418.00	421.00	400.00	406.00	410.67	405.05	856	3.47	130	494	57.71
UTISXN50	EQ	04-Sep-2020	302.00	312.00	312.00	300.55	300.55	300.55	307.96	17	0.05	6	17	100.00
UTTAMSTL	EQ	04-Sep-2020	5.70	5.45	5.55	5.45	5.45	5.50	5.47	432256	23.64	448	286991	66.39
UTTAMSUGAR	EQ	04-Sep-2020	90.80	87.00	92.00	87.00	88.10	88.70	89.58	41828	37.47	964	15475	37.00
UVSL	EQ	04-Sep-2020	0.45	0.50	0.50	0.45	0.50	0.45	0.48	6691769	32.04	1308	5016120	74.96
V2RETAIL	EQ	04-Sep-2020	56.70	55.55	56.85	53.95	55.00	55.00	55.28	55873	30.88	808	35089	62.80
VADILALIND	EQ	04-Sep-2020	733.30	724.90	785.00	718.00	771.00	765.40	763.33	86381	659.37	3714	42333	49.01
VAIBHAVGBL	EQ	04-Sep-2020	1716.90	1699.00	1723.00	1653.00	1669.90	1662.85	1679.04	29406	493.74	3224	21203	72.10
VAISHALI	EQ	04-Sep-2020	41.60	41.75	41.75	40.10	41.70	41.50	41.42	682	0.28	28	392	57.48
VAKRANGEE	EQ	04-Sep-2020	28.10	27.75	28.00	27.15	27.35	27.20	27.40	2532422	693.88	6922	1798737	71.03
VARDHACRLC	EQ	04-Sep-2020	32.60	31.75	34.50	31.50	31.80	32.15	32.44	63808	20.70	436	43663	68.43
VARDMNPOLY	EQ	04-Sep-2020	8.25	8.15	8.45	7.85	8.00	8.00	8.01	26821	2.15	106	18466	68.85
VARROC	EQ	04-Sep-2020	329.00	321.95	350.00	314.50	321.70	320.70	331.83	828577	2749.50	27844	280685	33.88
VASA	SM	04-Sep-2020	5.90	5.90	6.15	5.90	6.15	6.15	5.98	16000	0.96	4	16000	100.00
VASCONEQ	EQ	04-Sep-2020	10.10	9.95	10.30	9.85	10.15	10.05	10.13	111144	11.26	277	74568	67.09
VASWANI	EQ	04-Sep-2020	5.90	6.15	6.15	5.65	5.65	5.65	5.66	6494	0.37	13	6050	93.16
VBL	EQ	04-Sep-2020	750.65	747.00	762.20	737.10	739.05	740.50	749.23	278111	2083.69	10803	51354	18.47
VEDL	EQ	04-Sep-2020	128.50	127.10	128.80	125.10	126.35	125.95	127.09	11795841	14991.15	43078	4281123	36.29
VENKEYS	EQ	04-Sep-2020	1534.00	1495.00	1574.00	1480.00	1520.05	1520.05	1536.63	228277	3507.77	18089	38999	17.08
VENUSREM	BE	04-Sep-2020	94.25	94.90	98.95	89.55	98.95	98.80	97.00	45748	44.37	352	-	-
VERTOZ	EQ	04-Sep-2020	127.80	127.80	134.15	126.00	134.15	134.15	133.27	81653	108.82	842	59057	72.33
VESUVIUS	EQ	04-Sep-2020	941.80	940.00	944.00	921.00	925.00	929.35	932.58	1863	17.37	253	1166	62.59
VETO	EQ	04-Sep-2020	43.35	42.95	43.80	41.00	42.05	42.10	42.24	20584	8.69	612	9486	46.08
VGUARD	EQ	04-Sep-2020	169.35	166.00	171.50	165.50	168.95	168.95	169.22	454613	769.28	8623	217538	47.85
VHL	EQ	04-Sep-2020	1369.75	1351.55	1397.00	1341.00	1397.00	1380.25	1352.22	875	11.83	113	740	84.57
VICEROY	BE	04-Sep-2020	2.70	2.60	2.70	2.60	2.70	2.70	2.62	34069	0.89	41	-	-
VIDEOIND	BZ	04-Sep-2020	2.00	2.10	2.10	2.10	2.10	2.10	2.10	211469	4.44	83	-	-
VIDHIING	EQ	04-Sep-2020	88.20	86.15	88.00	86.05	87.00	86.90	87.02	104744	91.14	776	85995	82.10
VIJIFIN	EQ	04-Sep-2020	0.55	0.60	0.60	0.50	0.55	0.50	0.54	174335	0.93	90	139939	80.27
VIKASECO	BE	04-Sep-2020	8.05	7.65	7.65	7.65	7.65	7.65	7.65	59929	4.58	176	-	-
VIKASMCORP	EQ	04-Sep-2020	17.80	16.95	16.95	16.95	16.95	16.95	16.95	124961	21.18	901	124119	99.33
VIKASPROP	EQ	04-Sep-2020	3.40	3.50	3.50	3.25	3.35	3.30	3.36	2351597	78.96	2395	1291653	54.93
VIKASWSP	EQ	04-Sep-2020	6.35	6.20	6.50	6.00	6.25	6.30	6.29	125019	7.86	240	77967	62.36
VIMTALABS	BE	04-Sep-2020	106.80	103.55	106.90	103.55	106.00	106.00	105.63	13922	14.71	138	-	-
VINATIORGA	EQ	04-Sep-2020	1009.70	1000.00	1037.70	990.95	1008.00	1002.50	1017.59	481839	4903.17	13167	301606	62.59
VINDHYATEL	EQ	04-Sep-2020	891.45	875.00	885.00	866.00	885.00	882.30	876.93	7364	64.58	897	4060	55.13
VINYLINDIA	EQ	04-Sep-2020	99.05	98.50	101.20	96.20	97.40	97.55	98.53	49574	48.85	1109	20902	42.16
VIPCLOTHNG	EQ	04-Sep-2020	9.70	9.65	10.15	9.35	10.15	10.15	10.10	243465	24.60	227	219651	90.22
VIPIND	EQ	04-Sep-2020	291.45	282.60	289.00	282.60	286.80	285.05	286.10	229843	657.58	6594	86689	37.72
VIPULLTD	EQ	04-Sep-2020	15.20	15.20	15.20	14.50	14.85	14.85	14.97	1973	0.30	35	1854	93.97
VISAKAIND	EQ	04-Sep-2020	347.25	342.00	344.85	332.05	338.10	337.20	339.42	33462	113.58	1747	16818	50.26
VISASTEEL	EQ	04-Sep-2020	5.80	5.80	5.80	5.60	5.70	5.65	5.69	11360	0.65	25	8718	76.74
VISHAL	EQ	04-Sep-2020	275.00	275.00	275.50	267.50	272.10	272.00	270.65	168130	455.04	1289	14954	8.89
VISHNU	BE	04-Sep-2020	150.90	145.00	151.00	144.90	147.10	147.50	148.74	3057	4.55	74	-	-
VISHWARAJ	EQ	04-Sep-2020	90.85	91.05	92.00	88.00	91.50	89.15	89.64	18232	16.34	684	9132	50.09
VIVIDHA	BE	04-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.40	0.36	589255	2.14	51	-	-
VIVIMEDLAB	EQ	04-Sep-2020	20.80	20.20	21.30	19.90	20.90	20.70	20.53	170087	34.92	877	119898	70.49
VLSFINANCE	EQ	04-Sep-2020	55.55	55.35	57.15	54.20	54.70	54.90	54.91	53858	29.57	908	29133	54.09
VMART	EQ	04-Sep-2020	1838.75	1825.00	1850.00	1803.95	1807.00	1810.45	1827.02	16635	303.93	2307	8849	53.20
VOLTAMP	EQ	04-Sep-2020	1020.30	1040.00	1065.00	1015.35	1033.00	1030.35	1041.54	21893	228.02	2964	8773	40.07
VOLTAS	EQ	04-Sep-2020	656.95	655.00	662.80	640.25	648.00	645.75	653.80	1796732	11747.07	37313	328308	18.27
VRLLOG	EQ	04-Sep-2020	166.05	163.00	165.45	162.00	164.20	162.90	163.68	117441	192.23	2293	66076	56.26
VSSL	EQ	04-Sep-2020	74.85	71.60	72.90	71.15	71.15	71.15	71.67	6868	4.92	134	5698	82.96
VSTIND	EQ	04-Sep-2020	3362.65	3379.95	3379.95	3310.05	3328.50	3322.85	3330.41	6586	219.34	1628	3971	60.29
VSTTILLERS	EQ	04-Sep-2020	1751.35	1701.00	1860.00	1701.00	1795.00	1815.30	1797.97	95736	1721.31	11534	36072	37.68
VTL	EQ	04-Sep-2020	781.30	772.00	792.00	760.00	769.00	769.15	774.12	20943	162.12	2676	9474	45.24
WABAG	EQ	04-Sep-2020	207.55	201.00	204.55	195.00	198.00	198.80	200.61	433675	870.01	7778	186965	43.11
WABCOINDIA	EQ	04-Sep-2020	6746.60	6585.10	7000.00	6585.10	6968.00	6899.05	6806.23	2194	149.33	738	1048	47.77
WALCHANNAG	EQ	04-Sep-2020	56.30	53.80	56.30	53.55	54.05	54.65	55.07	58347	32.13	1023	30867	52.90
WANBURY	BE	04-Sep-2020	35.55	35.50	37.30	35.50	37.30	37.25	36.95	9271	3.43	65	-	-
WATERBASE	EQ	04-Sep-2020	103.75	101.00	104.60	101.00	103.00	102.60	102.67	96258	98.83	1406	32632	33.90
WEBELSOLAR	EQ	04-Sep-2020	20.05	19.25	20.15	19.25	19.65	19.70	19.79	13906	2.75	146	9698	69.74
WEIZMANIND	EQ	04-Sep-2020	31.70	31.10	31.90	31.10	31.75	31.60	31.46	1344	0.42	28	917	68.23
WELCORP	EQ	04-Sep-2020	111.00	105.45	109.40	105.45	105.90	105.80	107.09	467814	500.99	7711	263163	56.25
WELENT	EQ	04-Sep-2020	67.90	65.60	67.05	65.20	66.50	65.80	65.99	73879	48.75	814	45444	61.51
WELINV	EQ	04-Sep-2020	247.20	253.95	253.95	235.30	237.05	236.80	240.72	613	1.48	30	400	65.25
WELSPUNIND	EQ	04-Sep-2020	58.35	56.80	57.90	55.75	56.40	56.55	56.96	1327868	756.37	10051	899436	67.74
WENDT	EQ	04-Sep-2020	3478.85	3455.00	3455.00	3300.00	3389.00	3374.40	3379.98	731	24.71	254	353	48.29
WESTLIFE	EQ	04-Sep-2020	375.05	366.00	382.65	366.00	367.00	370.05	375.50	99259	372.72	3370	32248	32.49
WHEELS	EQ	04-Sep-2020	425.55	415.00	426.55	410.00	418.00	414.35	417.06	9971	41.58	877	6210	62.28
WHIRLPOOL	EQ	04-Sep-2020	2146.40	2146.40	2234.65	2109.65	2155.00	2159.25	2171.89	86229	1872.80	11771	24448	28.35
WILLAMAGOR	EQ	04-Sep-2020	19.65	20.45	20.45	18.70	18.85	19.10	19.02	5090	0.97	104	3818	75.01
WINDMACHIN	EQ	04-Sep-2020	14.60	14.30	14.80	13.90	14.35	14.45	14.28	18650	2.66	136	13020	69.81
WIPL	BE	04-Sep-2020	49.50	50.00	50.00	50.00	50.00	50.00	50.00	50	0.03	1	-	-
WIPRO	EQ	04-Sep-2020	282.85	278.70	279.50	275.10	276.70	276.00	277.09	10707714	29670.09	74821	2859386	26.70
WOCKPHARMA	EQ	04-Sep-2020	302.50	299.95	308.00	292.30	300.00	299.50	301.82	333222	1005.72	11499	114995	34.51
WONDERLA	EQ	04-Sep-2020	187.30	182.80	186.20	175.30	186.00	184.90	184.12	47845	88.09	3154	18802	39.30
WORTH	EQ	04-Sep-2020	52.05	53.00	53.00	47.60	48.00	48.30	49.30	62401	30.77	840	39085	62.64
WSI	EQ	04-Sep-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	5350	0.13	5	5350	100.00
WSTCSTPAPR	EQ	04-Sep-2020	190.85	188.85	190.00	185.45	187.80	186.80	187.86	57011	107.10	1447	36163	63.43
XCHANGING	EQ	04-Sep-2020	73.20	72.25	72.70	71.75	72.25	72.10	72.13	81536	58.81	2518	64271	78.83
XELPMOC	BE	04-Sep-2020	159.75	152.55	167.70	152.55	167.70	167.70	166.58	17417	29.01	207	-	-
XPROINDIA	EQ	04-Sep-2020	22.85	22.90	23.40	21.85	22.75	22.40	22.45	2012	0.45	37	1174	58.35
YESBANK	EQ	04-Sep-2020	14.60	14.20	14.45	14.05	14.25	14.25	14.29	85875336	12270.98	66193	39057457	45.48
ZEEL	EQ	04-Sep-2020	220.25	215.40	223.80	210.60	219.25	220.40	219.56	48964213	107506.68	239452	9192013	18.77
ZEEL	P2	04-Sep-2020	3.65	3.65	3.70	3.60	3.70	3.70	3.69	5062447	186.71	160	5051443	99.78
ZEELEARN	EQ	04-Sep-2020	15.45	15.35	16.20	15.00	15.75	15.65	15.81	1790711	283.20	4040	808174	45.13
ZEEMEDIA	EQ	04-Sep-2020	7.40	7.55	7.75	7.40	7.75	7.75	7.73	3729730	288.29	2814	2825841	75.77
ZENITHEXPO	EQ	04-Sep-2020	43.00	41.30	43.90	41.30	42.00	42.05	41.71	61	0.03	5	30	49.18
ZENSARTECH	EQ	04-Sep-2020	174.55	173.00	173.00	166.10	170.70	170.85	170.73	152923	261.08	3779	86525	56.58
ZENTEC	EQ	04-Sep-2020	74.80	72.00	76.40	72.00	73.75	73.65	74.89	429882	321.95	3628	294304	68.46
ZICOM	EQ	04-Sep-2020	2.00	2.00	2.00	1.90	2.00	1.95	1.97	41665	0.82	367	39723	95.34
ZODIAC	SM	04-Sep-2020	18.45	18.50	18.50	18.50	18.50	18.50	18.50	2000	0.37	1	2000	100.00
ZODIACLOTH	EQ	04-Sep-2020	112.05	115.00	115.95	103.95	111.00	111.25	111.66	4332	4.84	124	2233	51.55
ZODJRDMKJ	EQ	04-Sep-2020	25.75	24.90	26.95	24.70	25.35	25.35	26.45	1170	0.31	7	1165	99.57
ZOTA	EQ	04-Sep-2020	150.35	147.00	154.50	145.15	149.95	149.90	151.17	7380	11.16	183	4810	65.18
ZUARI	EQ	04-Sep-2020	89.60	85.15	89.85	85.15	88.40	88.70	87.23	46327	40.41	805	15772	34.04
ZUARIGLOB	EQ	04-Sep-2020	55.00	54.45	54.45	52.25	54.25	53.90	53.62	30911	16.57	258	21385	69.18
ZYDUSWELL	EQ	04-Sep-2020	1619.45	1618.75	1618.75	1590.00	1599.80	1595.90	1600.14	20171	322.76	4026	10733	53.21