nse-sec-bhavdata-full-2020-09-07.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	07-Sep-2020	30.10	30.10	30.70	29.50	29.50	29.60	29.85	30928	9.23	436	19635	63.49
21STCENMGM	EQ	07-Sep-2020	10.55	10.75	10.75	10.45	10.45	10.45	10.56	1222	0.13	32	988	80.85
3IINFOTECH	EQ	07-Sep-2020	3.70	3.85	3.85	3.80	3.85	3.85	3.85	3482365	134.05	829	1493814	42.90
3MINDIA	EQ	07-Sep-2020	19649.55	19700.00	19739.65	19301.45	19358.00	19353.15	19387.79	2449	474.81	1075	1327	54.19
5PAISA	BE	07-Sep-2020	396.05	413.95	414.00	376.25	380.00	377.95	385.82	11505	44.39	373	-	-
63MOONS	EQ	07-Sep-2020	78.50	78.00	78.45	77.45	78.25	78.00	77.98	18168	14.17	438	14451	79.54
719GS2060	GS	07-Sep-2020	113.00	112.50	112.50	112.50	112.50	112.50	112.50	100	0.11	1	100	100.00
732GS2024	GS	07-Sep-2020	109.50	106.00	106.00	106.00	106.00	106.00	106.00	100	0.11	1	100	100.00
74GS2035	GS	07-Sep-2020	107.50	102.20	102.20	102.20	102.20	102.20	102.20	25	0.03	1	25	100.00
833GS2036	GS	07-Sep-2020	106.44	102.00	102.00	102.00	102.00	102.00	102.00	1000	1.02	1	1000	100.00
8KMILES	BE	07-Sep-2020	24.05	25.25	25.25	25.25	25.25	25.25	25.25	24499	6.19	99	-	-
A2ZINFRA	EQ	07-Sep-2020	4.95	4.90	5.10	4.80	4.95	4.95	4.97	495312	24.60	459	315954	63.79
AARON	SM	07-Sep-2020	29.00	30.00	30.00	30.00	30.00	30.00	30.00	6300	1.89	1	6300	100.00
AARTIDRUGS	EQ	07-Sep-2020	2856.95	2879.00	2928.00	2811.00	2828.00	2829.55	2843.62	174871	4972.67	19697	46807	26.77
AARTIIND	EQ	07-Sep-2020	1067.10	1066.00	1073.00	1028.45	1041.00	1044.25	1045.15	236821	2475.14	12036	129682	54.76
AARTISURF	BE	07-Sep-2020	530.65	557.15	557.15	535.00	557.15	557.15	551.61	59459	327.98	3415	-	-
AARVEEDEN	EQ	07-Sep-2020	12.50	13.00	13.00	12.25	12.55	12.30	12.45	8048	1.00	78	5885	73.12
AARVI	EQ	07-Sep-2020	42.00	40.10	41.95	39.95	40.95	40.95	40.61	345	0.14	10	240	69.57
AAVAS	EQ	07-Sep-2020	1409.90	1422.00	1422.00	1375.55	1398.00	1400.35	1394.64	28876	402.72	4196	16335	56.57
ABAN	EQ	07-Sep-2020	26.25	26.25	27.20	25.55	26.00	26.00	26.04	51099	13.31	563	32919	64.42
ABB	EQ	07-Sep-2020	947.60	955.85	957.35	920.60	929.90	925.05	925.96	712824	6600.48	7972	650252	91.22
ABBOTINDIA	EQ	07-Sep-2020	16541.95	16555.00	16720.00	16300.00	16459.65	16486.00	16508.08	5594	923.46	2636	2395	42.81
ABCAPITAL	EQ	07-Sep-2020	72.05	74.00	74.40	70.20	72.10	72.40	72.13	6445098	4648.65	27425	1225423	19.01
ABFRL	EQ	07-Sep-2020	136.80	137.30	139.80	135.30	136.80	137.25	137.93	1944507	2682.01	21342	806583	41.48
ABFRLPP	E1	07-Sep-2020	79.90	82.45	82.45	79.00	80.35	80.25	81.08	53225	43.16	426	26672	50.11
ABMINTLTD	BE	07-Sep-2020	37.90	39.75	39.75	39.75	39.75	39.75	39.75	763	0.30	15	-	-
ABSLBANETF	EQ	07-Sep-2020	243.20	230.01	239.00	230.01	239.00	231.82	231.56	613	1.42	10	608	99.18
ABSLNN50ET	EQ	07-Sep-2020	284.24	291.93	292.00	280.00	285.15	285.15	287.75	245	0.70	26	31	12.65
ABSLRIF6RG	MF	07-Sep-2020	6.55	6.26	6.26	6.01	6.01	6.01	6.20	11600	0.72	6	11600	100.00
ACC	EQ	07-Sep-2020	1309.00	1315.00	1343.75	1289.00	1339.80	1339.85	1322.49	1963860	25971.86	57714	444834	22.65
ACCELYA	EQ	07-Sep-2020	1029.25	1039.50	1058.35	1032.40	1055.00	1053.35	1046.12	19982	209.04	1903	10172	50.91
ACCURACY	SM	07-Sep-2020	38.70	38.00	38.00	37.70	37.70	37.70	37.85	3200	1.21	2	3200	100.00
ACE	EQ	07-Sep-2020	62.80	63.75	63.75	61.30	61.65	61.70	62.14	271311	168.60	2287	107674	39.69
ADANIENT	EQ	07-Sep-2020	285.15	285.15	291.70	282.05	285.35	285.25	286.61	5812023	16658.11	48038	425633	7.32
ADANIGAS	EQ	07-Sep-2020	187.90	189.95	196.50	188.25	195.15	194.85	192.52	2765491	5324.16	27737	715882	25.89
ADANIGREEN	EQ	07-Sep-2020	542.75	530.05	569.85	515.65	555.00	553.10	541.40	2507534	13575.72	55095	967855	38.60
ADANIPORTS	EQ	07-Sep-2020	353.00	355.00	357.95	347.20	351.05	352.05	351.73	3344349	11763.16	43113	476616	14.25
ADANIPOWER	EQ	07-Sep-2020	37.60	37.90	37.95	37.15	37.30	37.20	37.40	2459307	919.69	6152	1152936	46.88
ADANITRANS	EQ	07-Sep-2020	265.40	268.70	274.40	262.65	272.50	271.90	268.04	353602	947.79	6451	141060	39.89
ADFFOODS	EQ	07-Sep-2020	365.85	369.00	381.55	355.30	356.90	357.80	368.67	78007	287.58	2233	51047	65.44
ADHUNIKIND	EQ	07-Sep-2020	20.65	21.45	21.45	20.00	20.70	20.50	20.77	38225	7.94	188	19979	52.27
ADORWELD	EQ	07-Sep-2020	258.30	256.40	273.90	256.40	262.60	263.40	265.32	16768	44.49	1358	5095	30.39
ADSL	EQ	07-Sep-2020	21.85	22.30	22.30	20.80	22.20	21.25	21.32	69470	14.81	376	49087	70.66
ADVANIHOTR	EQ	07-Sep-2020	45.55	45.00	45.55	43.25	44.20	44.05	44.13	9076	4.01	164	6883	75.84
ADVENZYMES	EQ	07-Sep-2020	233.25	235.00	238.55	229.05	233.75	233.10	232.80	420528	978.99	8284	180848	43.00
AEGISCHEM	EQ	07-Sep-2020	211.25	211.95	217.60	208.00	213.00	213.25	213.47	344354	735.09	8933	222124	64.50
AFFLE	EQ	07-Sep-2020	2726.00	2799.00	2860.00	2715.55	2820.00	2826.10	2795.18	82048	2293.39	12616	36167	44.08
AGARIND	EQ	07-Sep-2020	101.00	103.95	104.00	98.50	102.65	101.95	100.77	5670	5.71	207	3326	58.66
AGCNET	EQ	07-Sep-2020	330.85	335.00	340.00	319.40	330.00	328.95	328.75	19638	64.56	420	10333	52.62
AGRITECH	EQ	07-Sep-2020	30.55	31.00	31.95	29.65	31.00	30.85	30.49	10603	3.23	155	7765	73.23
AGROPHOS	EQ	07-Sep-2020	9.90	9.90	10.25	9.55	9.60	9.65	9.68	24404	2.36	104	20536	84.15
AHLEAST	EQ	07-Sep-2020	160.80	155.20	171.95	153.00	154.20	153.95	157.00	626	0.98	76	505	80.67
AHLUCONT	EQ	07-Sep-2020	253.30	255.00	264.30	250.55	255.10	254.80	257.51	114827	295.69	4467	24281	21.15
AHLWEST	EQ	07-Sep-2020	256.25	255.15	260.95	245.30	252.45	249.90	254.59	959	2.44	50	830	86.55
AIAENG	EQ	07-Sep-2020	1812.10	1815.00	1815.00	1765.00	1784.45	1777.65	1778.76	76528	1361.25	5653	62150	81.21
AIONJSW	EQ	07-Sep-2020	18.85	19.40	19.55	18.25	18.60	18.65	18.94	177760	33.68	237	153113	86.13
AIRAN	EQ	07-Sep-2020	11.75	11.75	12.15	11.20	12.10	12.00	11.65	26984	3.14	163	9212	34.14
AIROLAM	SM	07-Sep-2020	23.10	22.00	22.00	22.00	22.00	22.00	22.00	3000	0.66	1	3000	100.00
AJANTPHARM	EQ	07-Sep-2020	1488.75	1501.60	1531.00	1460.00	1531.00	1526.10	1496.70	160011	2394.89	12782	41725	26.08
AJMERA	EQ	07-Sep-2020	86.70	87.65	88.20	85.20	85.65	85.75	85.84	26763	22.97	713	14205	53.08
AJOONI	SM	07-Sep-2020	35.05	35.00	35.00	34.25	34.25	34.35	34.50	20000	6.90	5	16000	80.00
AKASH	BE	07-Sep-2020	234.15	241.00	242.50	234.25	237.90	237.00	236.38	45835	108.35	161	-	-
AKG	SM	07-Sep-2020	40.25	40.20	40.20	40.10	40.10	40.10	40.13	16000	6.42	2	16000	100.00
AKSHARCHEM	EQ	07-Sep-2020	233.60	234.00	237.05	231.60	235.00	232.85	234.02	22750	53.24	951	11693	51.40
AKSHOPTFBR	EQ	07-Sep-2020	7.20	7.40	7.50	6.85	6.90	6.90	6.97	307456	21.44	626	238448	77.56
AKZOINDIA	EQ	07-Sep-2020	2102.35	2129.85	2130.00	2074.00	2130.00	2116.65	2101.56	4082	85.79	769	2449	60.00
ALANKIT	EQ	07-Sep-2020	19.00	18.65	19.75	18.40	18.45	18.50	19.12	302919	57.92	603	151373	49.97
ALBERTDAVD	EQ	07-Sep-2020	432.65	426.00	445.00	426.00	431.00	432.70	435.25	7263	31.61	660	3631	49.99
ALCHEM	EQ	07-Sep-2020	5.80	5.55	5.75	5.55	5.55	5.55	5.57	11540	0.64	66	9180	79.55
ALEMBICLTD	EQ	07-Sep-2020	92.80	93.40	100.00	93.30	97.35	97.45	97.53	3504264	3417.74	20580	1219680	34.81
ALICON	EQ	07-Sep-2020	355.25	349.10	366.00	336.00	340.75	341.55	345.82	7789	26.94	397	5697	73.14
ALKALI	EQ	07-Sep-2020	47.30	47.50	48.50	46.10	47.45	47.00	47.43	8190	3.88	213	5590	68.25
ALKEM	EQ	07-Sep-2020	2804.95	2814.95	2863.00	2790.00	2820.00	2819.75	2815.17	98099	2761.65	11699	39892	40.67
ALKYLAMINE	EQ	07-Sep-2020	3349.65	3370.00	3388.70	3227.25	3269.00	3263.70	3277.79	35560	1165.58	6166	17314	48.69
ALLCARGO	EQ	07-Sep-2020	119.05	117.55	118.55	113.55	114.50	114.25	115.00	911588	1048.36	16021	707349	77.60
ALLSEC	EQ	07-Sep-2020	260.95	272.45	272.65	255.00	266.00	259.70	259.62	1738	4.51	148	1254	72.15
ALMONDZ	EQ	07-Sep-2020	12.70	12.70	12.95	12.30	12.35	12.35	12.49	10086	1.26	58	4259	42.23
ALOKINDS	EQ	07-Sep-2020	30.70	31.05	31.30	29.50	29.85	29.85	30.03	9237267	2773.79	21324	4484875	48.55
ALPA	EQ	07-Sep-2020	29.35	30.50	30.50	28.50	29.00	29.20	29.56	78426	23.19	591	35272	44.97
ALPHAGEO	EQ	07-Sep-2020	169.20	171.90	172.00	165.00	166.70	166.40	167.75	13211	22.16	724	8821	66.77
ALPSINDUS	EQ	07-Sep-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.39	25834	0.36	45	21824	84.48
AMARAJABAT	EQ	07-Sep-2020	741.20	739.95	747.15	726.70	736.15	736.25	734.65	720657	5294.33	26125	117588	16.32
AMBER	EQ	07-Sep-2020	1835.65	1831.00	1884.30	1820.05	1832.60	1837.95	1850.72	125139	2315.97	13457	61272	48.96
AMBIKCO	EQ	07-Sep-2020	682.80	708.00	708.00	683.50	699.70	695.85	693.65	3364	23.33	428	2033	60.43
AMBUJACEM	EQ	07-Sep-2020	208.50	208.50	212.35	206.45	210.20	210.55	209.55	4220405	8843.94	34453	550388	13.04
AMDIND	EQ	07-Sep-2020	17.65	17.65	18.05	17.10	17.10	17.20	17.44	8490	1.48	95	5767	67.93
AMJLAND	EQ	07-Sep-2020	17.95	18.40	18.40	17.45	17.90	18.05	17.97	7498	1.35	55	6326	84.37
AMRUTANJAN	EQ	07-Sep-2020	442.40	449.95	449.95	435.05	436.50	436.85	439.64	54519	239.69	2895	20487	37.58
ANANTRAJ	EQ	07-Sep-2020	30.95	30.00	37.10	30.00	31.35	31.40	31.96	163711	52.32	1149	83981	51.30
ANDHRACEMT	EQ	07-Sep-2020	5.20	5.30	5.30	5.10	5.15	5.10	5.13	172417	8.84	450	116471	67.55
ANDHRAPAP	EQ	07-Sep-2020	210.55	208.00	212.80	207.35	209.00	210.00	209.86	32701	68.63	898	16686	51.03
ANDHRSUGAR	EQ	07-Sep-2020	306.95	305.00	307.60	300.00	301.30	300.55	302.54	29684	89.80	1428	19184	64.63
ANIKINDS	EQ	07-Sep-2020	12.50	13.10	13.10	12.05	12.40	12.50	12.46	6572	0.82	43	3977	60.51
ANKITMETAL	EQ	07-Sep-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	65847	0.89	65	65847	100.00
ANSALAPI	EQ	07-Sep-2020	4.30	4.30	4.50	4.25	4.35	4.35	4.39	54341	2.39	75	35864	66.00
ANSALHSG	EQ	07-Sep-2020	4.40	4.40	4.60	4.20	4.60	4.60	4.52	105129	4.76	74	91282	86.83
ANUP	EQ	07-Sep-2020	562.00	562.00	570.00	540.20	544.35	545.85	549.79	6502	35.75	540	4298	66.10
APARINDS	EQ	07-Sep-2020	319.85	324.80	326.75	319.90	324.00	322.50	323.06	24124	77.93	1161	14904	61.78
APCL	EQ	07-Sep-2020	166.15	166.15	170.00	162.40	170.00	167.75	166.73	62899	104.87	2285	38010	60.43
APCOTEXIND	EQ	07-Sep-2020	151.55	152.00	154.00	148.10	149.80	149.15	150.13	57499	86.32	3902	22619	39.34
APEX	EQ	07-Sep-2020	270.35	271.95	275.05	264.15	265.75	266.35	268.62	116472	312.86	3394	40856	35.08
APLAPOLLO	EQ	07-Sep-2020	2395.35	2399.30	2451.50	2370.00	2405.00	2419.60	2405.80	136239	3277.64	8526	90076	66.12
APLLTD	EQ	07-Sep-2020	927.65	935.00	935.50	907.80	917.00	918.60	918.37	457183	4198.61	17668	263987	57.74
APOLLO	EQ	07-Sep-2020	117.75	117.00	119.55	116.20	117.00	116.95	117.57	53608	63.03	1133	28204	52.61
APOLLOHOSP	EQ	07-Sep-2020	1649.90	1654.00	1667.90	1620.40	1644.00	1649.25	1638.22	443361	7263.21	42981	58005	13.08
APOLLOPIPE	EQ	07-Sep-2020	387.45	396.90	397.00	378.40	388.90	384.00	384.94	20140	77.53	1042	12131	60.23
APOLLOTYRE	EQ	07-Sep-2020	120.95	121.60	123.20	117.50	118.80	118.80	119.39	6309554	7532.81	27789	1053646	16.70
APOLSINHOT	EQ	07-Sep-2020	577.00	586.00	599.90	566.45	596.90	596.10	589.41	848	5.00	200	632	74.53
APTECHT	EQ	07-Sep-2020	122.50	124.00	128.50	122.30	122.95	122.85	125.45	356797	447.61	5575	91837	25.74
ARCHIDPLY	EQ	07-Sep-2020	27.35	27.95	28.00	27.00	27.10	27.15	27.39	28849	7.90	303	13039	45.20
ARCHIES	EQ	07-Sep-2020	12.35	12.35	12.45	12.25	12.45	12.25	12.30	16414	2.02	70	13226	80.58
ARCOTECH	BE	07-Sep-2020	2.45	2.50	2.50	2.35	2.35	2.35	2.36	56104	1.33	74	-	-
ARENTERP	EQ	07-Sep-2020	10.50	10.20	11.20	10.20	11.10	11.10	11.13	448	0.05	12	447	99.78
ARIES	EQ	07-Sep-2020	78.45	77.55	78.55	76.25	77.00	77.15	77.25	13572	10.48	486	6923	51.01
ARIHANT	EQ	07-Sep-2020	18.50	18.50	18.80	18.50	18.70	18.70	18.70	303	0.06	9	194	64.03
ARIHANTSUP	EQ	07-Sep-2020	24.35	23.55	24.95	23.30	23.40	23.45	23.78	7725	1.84	64	4467	57.83
ARMANFIN	EQ	07-Sep-2020	578.25	570.00	583.35	561.20	574.75	573.20	571.86	8452	48.33	997	4739	56.07
AROGRANITE	EQ	07-Sep-2020	27.45	27.00	27.95	25.45	26.60	26.60	26.83	6502	1.74	96	5167	79.47
ARROWGREEN	EQ	07-Sep-2020	44.10	46.20	46.20	44.00	44.25	44.25	45.04	936	0.42	68	727	77.67
ARSHIYA	EQ	07-Sep-2020	11.35	11.35	11.35	10.80	11.25	10.95	10.92	9359	1.02	89	8768	93.69
ARSSINFRA	EQ	07-Sep-2020	15.35	15.80	15.80	14.75	15.00	15.10	15.35	11843	1.82	84	8265	69.79
ARTEMISMED	EQ	07-Sep-2020	164.55	168.00	168.00	163.00	163.00	164.10	165.05	348	0.57	13	325	93.39
ARVEE	SM	07-Sep-2020	70.50	70.60	70.60	70.60	70.60	70.60	70.60	6000	4.24	3	4000	66.67
ARVIND	EQ	07-Sep-2020	33.85	34.15	34.15	32.70	33.05	33.05	33.06	1288373	425.92	6559	657137	51.01
ARVINDFASN	EQ	07-Sep-2020	146.65	146.65	147.30	140.30	143.70	142.50	142.92	156739	224.00	4494	94155	60.07
ARVSMART	EQ	07-Sep-2020	91.75	93.70	93.70	90.60	91.25	91.55	91.80	46133	42.35	1268	23736	51.45
ASAHIINDIA	EQ	07-Sep-2020	212.95	215.90	227.00	210.00	226.70	225.95	222.23	105212	233.82	2639	55887	53.12
ASAHISONG	EQ	07-Sep-2020	217.40	219.00	219.00	208.50	209.40	209.50	212.64	40599	86.33	1942	18453	45.45
ASAL	EQ	07-Sep-2020	21.50	21.50	22.50	21.30	22.20	22.20	21.80	4792	1.04	193	4668	97.41
ASALCBR	EQ	07-Sep-2020	262.10	263.90	264.85	255.20	258.80	258.15	258.84	36589	94.71	1999	20410	55.78
ASHAPURMIN	EQ	07-Sep-2020	70.15	72.40	73.65	68.30	73.65	73.65	73.14	342420	250.45	1161	199641	58.30
ASHIANA	EQ	07-Sep-2020	76.50	75.45	78.90	74.30	75.75	75.45	75.48	28441	21.47	544	20033	70.44
ASHIMASYN	EQ	07-Sep-2020	6.55	6.85	6.85	6.85	6.85	6.85	6.85	65648	4.50	96	58600	89.26
ASHOKA	EQ	07-Sep-2020	69.25	69.40	70.70	67.80	68.00	68.15	68.77	778740	535.50	5365	345888	44.42
ASHOKLEY	EQ	07-Sep-2020	69.80	70.50	71.65	68.55	69.90	69.55	69.62	37445786	26068.75	78254	4645731	12.41
ASIANHOTNR	EQ	07-Sep-2020	62.40	62.00	62.00	60.20	60.25	60.30	61.12	1365	0.83	67	1075	78.75
ASIANPAINT	EQ	07-Sep-2020	1956.35	1965.00	2003.65	1948.10	1980.00	1982.10	1980.61	2855493	56556.10	98822	461498	16.16
ASIANTILES	EQ	07-Sep-2020	283.30	283.30	288.00	277.00	283.40	282.80	281.39	323567	910.47	7736	59604	18.42
ASPINWALL	EQ	07-Sep-2020	144.65	144.00	160.00	134.70	142.10	144.35	146.70	7633	11.20	150	4594	60.19
ASTEC	EQ	07-Sep-2020	1228.05	1239.00	1249.80	1165.00	1172.50	1171.25	1191.39	79599	948.33	5748	42065	52.85
ASTERDM	EQ	07-Sep-2020	128.25	127.50	129.40	125.00	125.50	125.30	126.00	86662	109.19	2150	50397	58.15
ASTRAL	EQ	07-Sep-2020	1218.35	1200.00	1255.90	1184.35	1244.00	1239.05	1228.51	118491	1455.68	8772	65804	55.54
ASTRAMICRO	EQ	07-Sep-2020	121.50	121.95	122.80	119.00	120.00	119.55	120.00	422653	507.18	2988	293916	69.54
ASTRAZEN	EQ	07-Sep-2020	3869.00	3903.00	4642.80	3842.00	4642.80	4552.80	4290.57	552356	23699.22	63031	77289	13.99
ASTRON	EQ	07-Sep-2020	41.45	41.95	42.15	41.45	41.80	41.65	41.66	6853	2.85	157	4032	58.84
ATFL	EQ	07-Sep-2020	708.45	708.00	719.05	702.00	702.00	705.35	711.57	8631	61.42	621	6110	70.79
ATLANTA	EQ	07-Sep-2020	7.45	7.70	7.80	7.45	7.45	7.45	7.52	28837	2.17	112	24012	83.27
ATLASCYCLE	BE	07-Sep-2020	47.30	49.00	49.00	46.10	47.05	47.05	47.70	2117	1.01	46	-	-
ATUL	EQ	07-Sep-2020	6116.50	6165.00	6190.00	6011.10	6096.00	6114.35	6120.82	45143	2763.12	10000	22315	49.43
ATULAUTO	EQ	07-Sep-2020	179.15	183.00	183.30	176.65	178.80	178.95	180.35	162812	293.64	6068	73942	45.42
AUBANK	EQ	07-Sep-2020	659.30	663.90	663.90	632.00	646.10	650.60	643.97	510119	3285.01	29638	266141	52.17
AURIONPRO	EQ	07-Sep-2020	63.15	63.85	63.85	60.60	61.05	61.50	61.75	6368	3.93	188	4023	63.18
AUROPHARMA	EQ	07-Sep-2020	807.55	812.00	816.75	782.30	796.00	794.05	794.23	2557919	20315.81	63035	508064	19.86
AUSOMENT	EQ	07-Sep-2020	41.10	43.00	43.50	40.00	42.00	41.90	40.91	6318	2.58	107	4677	74.03
AUTOAXLES	EQ	07-Sep-2020	705.75	705.05	717.25	687.65	693.50	696.35	698.99	6616	46.25	814	3540	53.51
AUTOIND	EQ	07-Sep-2020	36.30	35.35	36.80	34.50	34.50	34.50	34.86	27382	9.55	197	23263	84.96
AUTOLITIND	EQ	07-Sep-2020	23.10	22.60	22.90	22.25	22.30	22.45	22.48	5154	1.16	89	3312	64.26
AVADHSUGAR	EQ	07-Sep-2020	191.25	191.30	194.40	188.55	191.00	190.55	191.38	24250	46.41	699	12445	51.32
AVANTIFEED	EQ	07-Sep-2020	509.05	509.10	515.95	500.50	503.00	502.10	506.87	521605	2643.86	17643	82714	15.86
AVSL	SM	07-Sep-2020	34.50	34.50	34.50	34.50	34.50	34.50	34.50	39000	13.46	2	39000	100.00
AVTNPL	EQ	07-Sep-2020	42.25	43.70	47.40	42.85	43.35	43.55	44.66	1712116	764.58	8138	664381	38.80
AXISBANK	EQ	07-Sep-2020	455.20	457.00	467.15	450.65	459.90	458.70	459.34	25967554	119278.55	238470	3831228	14.75
AXISCADES	EQ	07-Sep-2020	61.75	62.30	62.50	60.00	61.50	61.10	61.48	18687	11.49	445	15185	81.26
AXISGOLD	EQ	07-Sep-2020	44.45	45.95	48.50	44.25	44.45	44.35	44.45	91564	40.70	751	53045	57.93
AXISNIFTY	EQ	07-Sep-2020	117.12	117.12	117.55	115.80	117.06	116.89	116.75	2547	2.97	103	1929	75.74
AYMSYNTEX	EQ	07-Sep-2020	26.60	26.60	27.85	26.60	26.70	26.90	26.95	8493	2.29	71	4297	50.59
BAFNAPH	BE	07-Sep-2020	23.50	23.50	23.50	23.50	23.50	23.50	23.50	941	0.22	8	-	-
BAGFILMS	EQ	07-Sep-2020	2.50	2.55	2.60	2.40	2.60	2.45	2.47	52033	1.29	110	41750	80.24
BAJAJ-AUTO	EQ	07-Sep-2020	2883.20	2898.35	2906.85	2830.05	2903.00	2898.20	2875.08	807657	23220.77	44137	124369	15.40
BAJAJCON	EQ	07-Sep-2020	168.20	168.50	169.80	166.30	167.30	167.35	167.62	283676	475.50	8056	148016	52.18
BAJAJELEC	EQ	07-Sep-2020	489.80	492.25	497.00	472.15	474.35	476.90	483.31	133307	644.29	4701	33638	25.23
BAJAJFINSV	EQ	07-Sep-2020	6277.20	6324.00	6349.25	6212.00	6263.85	6263.65	6280.59	498573	31313.31	43818	78383	15.72
BAJAJHIND	EQ	07-Sep-2020	5.70	5.70	5.75	5.60	5.70	5.65	5.68	2069859	117.56	1719	1273063	61.50
BAJAJHLDNG	EQ	07-Sep-2020	2590.50	2590.00	2630.00	2472.00	2498.40	2485.05	2521.67	67367	1698.77	12721	34332	50.96
BAJFINANCE	EQ	07-Sep-2020	3596.80	3607.00	3629.00	3477.60	3508.00	3505.15	3537.24	4665183	165018.53	177319	465085	9.97
BALAJITELE	EQ	07-Sep-2020	78.25	78.00	80.05	77.00	77.85	78.25	79.00	167714	132.50	1739	124546	74.26
BALAMINES	EQ	07-Sep-2020	866.55	874.90	878.65	815.55	830.15	829.25	838.24	138419	1160.28	8143	65117	47.04
BALAXI	BE	07-Sep-2020	536.95	563.75	563.75	563.75	563.75	563.75	563.75	1948	10.98	47	-	-
BALKRISHNA	EQ	07-Sep-2020	14.20	14.20	14.30	13.50	13.80	13.95	13.59	33668	4.58	64	30547	90.73
BALKRISIND	EQ	07-Sep-2020	1290.10	1290.10	1303.60	1252.80	1269.00	1266.00	1272.95	662690	8435.73	27038	183601	27.71
BALLARPUR	BE	07-Sep-2020	1.45	1.40	1.50	1.40	1.50	1.50	1.43	3626366	51.97	1367	-	-
BALMLAWRIE	EQ	07-Sep-2020	116.85	117.40	117.40	116.00	116.60	116.70	116.62	100109	116.75	1675	63425	63.36
BALPHARMA	EQ	07-Sep-2020	45.00	45.00	45.00	43.20	44.30	44.10	44.17	8931	3.94	216	4857	54.38
BALRAMCHIN	EQ	07-Sep-2020	154.60	154.45	155.40	151.20	152.00	152.10	152.80	431840	659.87	5368	144385	33.43
BANARBEADS	EQ	07-Sep-2020	52.60	53.00	53.15	51.15	52.00	52.25	52.29	4329	2.26	82	3578	82.65
BANARISUG	EQ	07-Sep-2020	1360.10	1398.95	1420.00	1321.00	1346.00	1344.10	1367.66	2325	31.80	409	1089	46.84
BANCOINDIA	EQ	07-Sep-2020	92.30	92.90	93.20	90.00	90.35	90.60	90.84	107869	97.99	1558	53413	49.52
BANDHANBNK	EQ	07-Sep-2020	314.45	309.75	312.70	303.25	306.55	307.10	307.05	10202253	31325.88	103447	2396438	23.49
BANG	EQ	07-Sep-2020	18.95	18.95	18.95	18.00	18.65	18.40	18.41	4027	0.74	50	1846	45.84
BANKA	SM	07-Sep-2020	108.05	103.25	108.95	102.70	105.00	105.00	105.55	6000	6.33	5	3600	60.00
BANKBARODA	EQ	07-Sep-2020	45.90	46.00	46.50	45.00	46.35	46.20	45.61	30300185	13819.15	55507	5016615	16.56
BANKBEES	EQ	07-Sep-2020	231.90	233.95	233.95	228.61	231.75	231.37	230.98	532971	1231.06	5663	185844	34.87
BANKINDIA	EQ	07-Sep-2020	48.55	48.55	49.25	47.75	47.85	47.85	48.07	1554070	747.00	8298	517892	33.32
BANSWRAS	EQ	07-Sep-2020	69.90	69.55	72.00	68.00	68.60	69.85	69.74	7798	5.44	193	6478	83.07
BARTRONICS	BZ	07-Sep-2020	2.05	2.10	2.15	2.10	2.10	2.10	2.10	4482	0.09	12	-	-
BASF	EQ	07-Sep-2020	1487.75	1497.75	1511.80	1469.00	1475.00	1477.95	1483.75	26595	394.60	3386	8031	30.20
BASML	EQ	07-Sep-2020	94.55	93.15	96.95	91.10	91.50	92.25	92.33	1404	1.30	90	995	70.87
BATAINDIA	EQ	07-Sep-2020	1349.35	1349.70	1359.50	1320.00	1327.15	1330.65	1333.76	534106	7123.69	22732	101031	18.92
BAYERCROP	EQ	07-Sep-2020	5873.45	5920.00	5920.00	5770.00	5825.00	5797.90	5828.81	9076	529.02	2964	5787	63.76
BBL	EQ	07-Sep-2020	801.40	800.00	805.00	781.00	783.70	784.05	792.61	5523	43.78	809	3566	64.57
BBTC	EQ	07-Sep-2020	1308.75	1312.00	1369.70	1311.95	1352.70	1344.80	1343.61	189953	2552.24	12175	43454	22.88
BCG	EQ	07-Sep-2020	7.65	7.75	8.00	7.60	7.70	7.70	7.81	2014642	157.31	2051	1315780	65.31
BCONCEPTS	SM	07-Sep-2020	14.75	15.45	15.45	15.45	15.45	15.45	15.45	3000	0.46	1	3000	100.00
BCP	EQ	07-Sep-2020	5.10	5.25	5.25	5.00	5.05	5.05	5.09	80922	4.12	178	56474	69.79
BDL	EQ	07-Sep-2020	390.45	391.75	395.00	381.50	384.95	384.45	384.70	289095	1112.14	9237	61741	21.36
BEARDSELL	EQ	07-Sep-2020	9.65	10.10	10.10	9.55	10.00	9.95	9.88	34428	3.40	112	33774	98.10
BEDMUTHA	EQ	07-Sep-2020	15.50	15.60	15.60	15.00	15.00	15.00	15.59	1016	0.16	2	1016	100.00
BEL	EQ	07-Sep-2020	106.40	106.90	108.15	104.70	105.65	105.60	106.01	6386135	6769.80	34382	1943093	30.43
BEML	EQ	07-Sep-2020	673.55	669.00	679.00	664.05	665.85	667.60	668.87	221967	1484.66	7733	32675	14.72
BEPL	EQ	07-Sep-2020	59.70	60.20	61.75	58.60	59.60	59.65	59.96	319964	191.86	2055	156584	48.94
BERGEPAINT	EQ	07-Sep-2020	551.75	551.00	558.65	548.10	554.15	555.00	555.01	829724	4605.09	13429	99861	12.04
BFINVEST	EQ	07-Sep-2020	300.75	302.20	306.40	300.10	301.35	301.75	302.89	16043	48.59	1358	5150	32.10
BFUTILITIE	EQ	07-Sep-2020	258.95	260.70	262.40	251.20	252.60	254.05	255.93	142999	365.98	5652	48800	34.13
BGRENERGY	EQ	07-Sep-2020	40.20	39.60	41.40	39.10	39.30	39.45	39.98	152753	61.08	1158	68251	44.68
BHAGERIA	EQ	07-Sep-2020	132.00	133.50	136.90	132.60	136.15	135.90	135.15	34977	47.27	823	24451	69.91
BHAGYANGR	EQ	07-Sep-2020	17.90	17.95	18.30	17.75	18.00	17.95	17.99	15617	2.81	133	13849	88.68
BHAGYAPROP	EQ	07-Sep-2020	22.05	21.60	21.90	20.65	21.70	21.65	21.37	8936	1.91	87	5126	57.36
BHANDARI	EQ	07-Sep-2020	1.25	1.20	1.25	1.15	1.15	1.15	1.20	141361	1.69	290	118409	83.76
BHARATFORG	EQ	07-Sep-2020	488.65	493.10	495.65	482.80	486.00	486.80	488.64	2040432	9970.32	26622	375840	18.42
BHARATGEAR	EQ	07-Sep-2020	52.25	52.85	53.95	51.55	52.00	52.15	52.57	11702	6.15	244	5844	49.94
BHARATRAS	EQ	07-Sep-2020	9348.90	9310.00	9486.00	9211.15	9247.00	9242.40	9298.25	4251	395.27	1821	1646	38.72
BHARATWIRE	EQ	07-Sep-2020	26.35	26.35	27.65	25.25	27.65	27.50	26.99	9526	2.57	118	6479	68.01
BHARTIARTL	EQ	07-Sep-2020	523.15	525.00	528.00	510.30	515.00	515.45	516.98	16147428	83478.87	192361	5897661	36.52
BHEL	EQ	07-Sep-2020	38.70	38.95	39.15	38.15	38.50	38.45	38.52	19331484	7447.11	32775	3968239	20.53
BIGBLOC	BE	07-Sep-2020	46.50	46.50	47.90	46.10	47.90	47.65	46.21	12342	5.70	37	-	-
BIL	BE	07-Sep-2020	182.95	182.85	182.85	175.00	176.00	176.00	182.25	630	1.15	17	-	-
BILENERGY	EQ	07-Sep-2020	0.90	0.95	0.95	0.90	0.95	0.95	0.93	482867	4.47	173	180878	37.46
BINDALAGRO	EQ	07-Sep-2020	11.80	11.40	12.15	11.40	11.65	11.65	11.84	14981	1.77	122	7199	48.05
BIOCON	EQ	07-Sep-2020	420.95	420.95	424.30	415.40	421.20	422.00	420.36	3966218	16672.41	48105	853958	21.53
BIOFILCHEM	BE	07-Sep-2020	33.90	35.55	35.55	35.55	35.55	35.55	35.55	16444	5.85	107	-	-
BIRLACABLE	EQ	07-Sep-2020	56.70	57.30	59.95	55.05	56.75	56.35	56.82	68149	38.72	1208	24308	35.67
BIRLACORPN	EQ	07-Sep-2020	602.65	602.65	612.80	594.85	600.00	598.85	601.98	85943	517.36	3584	48268	56.16
BIRLAMONEY	EQ	07-Sep-2020	42.55	43.20	44.80	41.15	42.60	42.70	42.94	444921	191.03	4125	184382	41.44
BIRLATYRE	EQ	07-Sep-2020	23.30	23.40	23.90	22.55	22.60	22.65	22.76	337671	76.87	2168	277663	82.23
BKMINDST	EQ	07-Sep-2020	1.00	1.00	1.00	0.95	1.00	0.95	0.98	17221	0.17	31	13161	76.42
BLBLIMITED	EQ	07-Sep-2020	6.20	6.45	6.45	6.00	6.15	6.05	6.17	20356	1.26	77	16642	81.75
BLISSGVS	EQ	07-Sep-2020	148.85	149.10	154.40	146.70	151.10	150.90	150.93	748161	1129.23	9349	132199	17.67
BLKASHYAP	BE	07-Sep-2020	7.75	7.70	8.00	7.40	7.40	7.45	7.59	105625	8.02	125	-	-
BLS	EQ	07-Sep-2020	103.95	104.00	108.75	102.10	104.90	104.10	104.70	69478	72.75	853	42335	60.93
BLUEBLENDS	BZ	07-Sep-2020	0.85	0.85	0.85	0.80	0.80	0.80	0.80	3010	0.02	6	-	-
BLUECHIP	BE	07-Sep-2020	0.10	0.05	0.05	0.05	0.05	0.05	0.05	5000	0.00	2	-	-
BLUEDART	EQ	07-Sep-2020	2289.00	2320.00	2746.80	2310.00	2691.00	2638.40	2517.44	382668	9633.45	36270	91142	23.82
BLUESTARCO	EQ	07-Sep-2020	622.65	620.00	625.65	610.45	615.00	618.60	617.40	72825	449.62	6647	37762	51.85
BODALCHEM	EQ	07-Sep-2020	71.20	71.50	72.40	69.05	69.70	69.45	70.45	452687	318.91	3326	220923	48.80
BOMDYEING	EQ	07-Sep-2020	66.40	66.80	67.05	65.00	65.00	65.15	65.70	869428	571.20	5698	305951	35.19
BOROLTD	BE	07-Sep-2020	157.25	153.00	160.00	153.00	154.00	154.80	154.42	29355	45.33	285	-	-
BORORENEW	EQ	07-Sep-2020	76.15	76.15	76.70	75.50	76.50	75.85	75.98	64924	49.33	794	40235	61.97
BOSCHLTD	EQ	07-Sep-2020	12856.35	12970.00	13142.15	12641.10	13050.00	13065.70	12916.90	61989	8007.06	13983	8811	14.21
BPCL	EQ	07-Sep-2020	403.35	411.00	411.00	396.20	400.85	400.20	401.44	8308845	33354.90	123899	2083494	25.08
BPL	EQ	07-Sep-2020	18.95	19.25	19.25	18.30	18.50	18.60	18.61	53213	9.90	378	39330	73.91
BRFL	EQ	07-Sep-2020	14.40	14.05	14.80	13.70	13.70	13.70	13.90	213604	29.68	428	169031	79.13
BRIGADE	EQ	07-Sep-2020	164.15	163.00	177.50	160.05	173.90	175.00	169.72	176868	300.19	5067	91999	52.02
BRIGHT	SM	07-Sep-2020	7.65	7.65	7.65	7.30	7.30	7.30	7.41	15000	1.11	5	12000	80.00
BRITANNIA	EQ	07-Sep-2020	3705.85	3732.90	3750.00	3655.00	3719.70	3724.05	3710.62	437318	16227.23	31550	68908	15.76
BRITANNIA	N2	07-Sep-2020	31.60	31.54	31.79	31.51	31.77	31.72	31.63	7928	2.51	89	6953	87.70
BRNL	EQ	07-Sep-2020	35.75	35.60	37.50	33.20	36.50	36.65	35.05	2509198	879.37	1034	2482553	98.94
BROOKS	EQ	07-Sep-2020	40.05	40.85	40.85	39.20	40.15	40.00	39.97	12191	4.87	160	9819	80.54
BSE	EQ	07-Sep-2020	524.50	525.00	540.00	510.80	535.00	534.30	524.15	465855	2441.80	17850	179567	38.55
BSELINFRA	EQ	07-Sep-2020	1.05	1.05	1.05	1.00	1.05	1.05	1.03	45838	0.47	57	25793	56.27
BSHSL	SM	07-Sep-2020	98.00	90.00	90.00	90.00	90.00	90.00	90.00	1600	1.44	1	1600	100.00
BSL	EQ	07-Sep-2020	24.50	24.50	24.85	22.20	23.35	22.95	23.08	21705	5.01	319	14914	68.71
BSLGOLDETF	EQ	07-Sep-2020	4641.30	4645.00	4718.00	4645.00	4695.85	4684.50	4671.30	211	9.86	82	138	65.40
BSLNIFTY	EQ	07-Sep-2020	126.90	127.35	127.35	124.11	126.46	126.46	126.16	130	0.16	15	108	83.08
BSOFT	EQ	07-Sep-2020	167.90	167.80	168.60	161.10	163.20	163.10	164.09	631383	1036.03	8648	285383	45.20
BURNPUR	EQ	07-Sep-2020	1.40	1.45	1.45	1.45	1.45	1.45	1.45	27121	0.39	27	27121	100.00
BUTTERFLY	BE	07-Sep-2020	204.45	210.95	210.95	201.10	203.55	205.90	204.95	27970	57.33	183	-	-
BVCL	BE	07-Sep-2020	16.40	17.15	17.15	16.00	16.00	16.00	16.08	1051	0.17	7	-	-
BYKE	EQ	07-Sep-2020	14.50	14.20	15.00	14.15	14.20	14.25	14.33	21498	3.08	138	14295	66.49
CADILAHC	EQ	07-Sep-2020	377.15	382.90	382.90	366.85	370.15	370.40	371.37	3179672	11808.49	27491	749420	23.57
CADSYS	SM	07-Sep-2020	23.95	23.00	25.10	23.00	25.00	25.05	24.51	14000	3.43	7	10000	71.43
CALSOFT	BE	07-Sep-2020	11.50	10.95	10.95	10.95	10.95	10.95	10.95	1105	0.12	3	-	-
CAMLINFINE	EQ	07-Sep-2020	87.55	88.95	89.00	85.00	86.50	86.30	86.11	188604	162.41	1823	127622	67.67
CANBK	EQ	07-Sep-2020	103.25	102.75	103.60	101.50	101.65	101.90	102.24	5109018	5223.57	27861	1302025	25.48
CANDC	BZ	07-Sep-2020	2.90	2.90	2.90	2.80	2.80	2.80	2.89	11330	0.33	9	-	-
CANFINHOME	EQ	07-Sep-2020	375.25	375.00	383.10	370.05	371.00	371.15	374.98	289255	1084.64	11151	135188	46.74
CANTABIL	EQ	07-Sep-2020	313.70	308.60	317.75	308.60	314.45	313.75	312.45	160868	502.63	4993	22765	14.15
CAPACITE	EQ	07-Sep-2020	125.50	125.00	126.75	121.00	122.00	121.90	122.93	27117	33.33	1127	14987	55.27
CAPLIPOINT	EQ	07-Sep-2020	532.75	525.10	541.60	516.00	532.05	534.70	529.84	278934	1477.92	10486	92219	33.06
CAPTRUST	EQ	07-Sep-2020	68.00	72.00	72.00	66.10	69.45	68.35	67.46	1583	1.07	54	752	47.50
CARBORUNIV	EQ	07-Sep-2020	255.55	257.60	259.45	253.25	254.00	254.10	255.32	60002	153.20	2012	34001	56.67
CAREERP	EQ	07-Sep-2020	147.35	149.10	153.15	146.25	153.15	151.65	150.02	31451	47.18	965	24014	76.35
CARERATING	EQ	07-Sep-2020	406.25	404.05	409.00	403.00	405.00	405.20	406.73	69762	283.75	1482	55782	79.96
CASTEXTECH	BE	07-Sep-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	147863	0.52	43	-	-
CASTROLIND	EQ	07-Sep-2020	120.25	120.50	121.75	117.80	118.00	118.65	120.12	1160979	1394.59	13260	743398	64.03
CCCL	BE	07-Sep-2020	0.40	0.35	0.35	0.35	0.35	0.35	0.35	1	0.00	1	-	-
CCHHL	EQ	07-Sep-2020	3.20	3.20	3.25	3.10	3.15	3.10	3.14	35312	1.11	77	17716	50.17
CCL	EQ	07-Sep-2020	254.95	254.00	254.35	239.00	242.25	246.35	250.13	173047	432.85	3128	138885	80.26
CDSL	EQ	07-Sep-2020	464.90	467.50	480.00	460.00	461.80	463.60	467.51	2243087	10486.74	51459	506317	22.57
CEATLTD	EQ	07-Sep-2020	883.00	887.45	893.00	872.50	879.00	880.10	882.00	56258	496.19	3721	17118	30.43
CEBBCO	EQ	07-Sep-2020	17.20	17.25	17.95	16.25	16.95	16.75	16.81	60232	10.12	379	38706	64.26
CELEBRITY	EQ	07-Sep-2020	4.60	4.85	4.85	4.50	4.55	4.60	4.66	14329	0.67	79	9431	65.82
CENTENKA	EQ	07-Sep-2020	167.10	168.80	169.85	165.25	166.50	166.15	167.42	10515	17.60	584	5870	55.83
CENTEXT	EQ	07-Sep-2020	3.85	3.85	3.95	3.70	3.90	3.80	3.74	218442	8.17	298	132145	60.49
CENTRALBK	EQ	07-Sep-2020	17.20	17.10	17.20	16.95	17.10	17.00	17.03	556301	94.74	1918	383471	68.93
CENTRUM	EQ	07-Sep-2020	16.25	16.25	17.00	16.00	16.10	16.10	16.10	333579	53.71	550	218264	65.43
CENTUM	EQ	07-Sep-2020	343.70	347.00	363.05	341.30	358.00	354.60	352.76	24974	88.10	1363	17371	69.56
CENTURYPLY	EQ	07-Sep-2020	162.30	159.05	164.00	157.55	160.00	159.80	159.94	772789	1236.02	5314	556244	71.98
CENTURYTEX	EQ	07-Sep-2020	348.25	352.90	358.20	338.50	342.70	344.00	347.96	1971836	6861.29	21762	372289	18.88
CERA	EQ	07-Sep-2020	2451.70	2449.70	2545.00	2449.70	2540.00	2529.45	2517.97	7293	183.64	1934	4353	59.69
CEREBRAINT	EQ	07-Sep-2020	29.90	29.20	30.00	29.05	29.55	29.55	29.49	172898	50.99	494	143912	83.24
CESC	EQ	07-Sep-2020	609.10	609.10	610.95	600.95	608.85	608.35	606.92	59316	360.00	2707	14118	23.80
CESCVENT	EQ	07-Sep-2020	243.40	242.25	247.60	237.10	239.70	239.05	241.74	44339	107.18	1497	25041	56.48
CGCL	EQ	07-Sep-2020	225.10	225.10	227.65	222.10	226.00	225.40	224.97	72760	163.69	4857	21865	30.05
CGPOWER	BE	07-Sep-2020	24.60	25.80	25.80	23.50	24.40	24.35	25.54	10456423	2670.93	10511	-	-
CHALET	EQ	07-Sep-2020	154.25	154.25	155.50	150.00	151.25	150.55	151.40	102988	155.92	6357	65325	63.43
CHAMBLFERT	EQ	07-Sep-2020	145.75	146.05	146.50	140.50	142.20	141.90	142.40	1110414	1581.28	14277	554941	49.98
CHEMBOND	EQ	07-Sep-2020	162.85	164.00	164.00	155.50	156.00	156.20	157.43	12029	18.94	603	7059	58.68
CHEMFAB	EQ	07-Sep-2020	144.90	147.00	147.00	143.60	144.00	143.95	144.43	2323	3.36	97	1795	77.27
CHENNPETRO	EQ	07-Sep-2020	78.75	79.30	79.80	77.10	77.10	77.35	78.05	248350	193.84	2533	157695	63.50
CHOLAFIN	EQ	07-Sep-2020	234.05	236.10	238.20	222.40	227.60	226.45	228.85	6325386	14475.80	50669	1342188	21.22
CHOLAHLDNG	EQ	07-Sep-2020	421.75	416.35	426.00	416.00	419.90	419.65	420.29	24869	104.52	1568	19926	80.12
CHROMATIC	BE	07-Sep-2020	0.90	0.95	0.95	0.85	0.85	0.85	0.85	45275	0.39	52	-	-
CIGNITITEC	EQ	07-Sep-2020	286.70	289.00	295.50	281.50	282.30	284.60	289.90	30061	87.15	1431	17313	57.59
CIMMCO	EQ	07-Sep-2020	21.10	21.40	21.60	20.25	20.90	20.80	20.80	22846	4.75	204	15081	66.01
CINELINE	EQ	07-Sep-2020	29.20	28.30	29.35	28.00	28.20	28.25	28.50	34473	9.83	284	22277	64.62
CINEVISTA	BE	07-Sep-2020	6.60	6.90	6.90	6.40	6.85	6.65	6.75	8561	0.58	41	-	-
CIPLA	EQ	07-Sep-2020	724.60	728.00	733.80	707.00	718.00	716.75	715.29	4688730	33537.90	66979	786212	16.77
CKFSL	BZ	07-Sep-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.63	111843	0.71	55	-	-
CLEDUCATE	EQ	07-Sep-2020	46.55	45.25	53.25	45.25	52.00	52.10	50.15	57617	28.89	670	36207	62.84
CLNINDIA	EQ	07-Sep-2020	368.45	370.40	370.40	362.05	365.40	364.50	365.06	39412	143.88	1922	22491	57.07
CMICABLES	EQ	07-Sep-2020	41.50	40.85	41.80	39.45	39.85	39.75	40.06	34197	13.70	394	21004	61.42
CNOVAPETRO	EQ	07-Sep-2020	6.60	6.35	6.90	6.35	6.40	6.40	6.61	217	0.01	5	116	53.46
COALINDIA	EQ	07-Sep-2020	132.45	133.00	133.80	130.75	132.10	131.95	131.93	8781895	11586.27	46911	1581231	18.01
COCHINSHIP	EQ	07-Sep-2020	326.85	329.25	333.00	326.50	329.50	329.85	329.42	158303	521.48	4057	91247	57.64
COFORGE	EQ	07-Sep-2020	1919.10	1922.00	1947.15	1885.00	1917.85	1922.50	1910.36	79638	1521.37	5264	9795	12.30
COLPAL	EQ	07-Sep-2020	1362.05	1362.00	1373.70	1343.25	1365.90	1369.45	1359.84	1031617	14028.33	34443	445661	43.20
COMPINFO	EQ	07-Sep-2020	13.15	13.70	13.70	13.10	13.60	13.50	13.44	86473	11.62	281	31735	36.70
COMPUSOFT	EQ	07-Sep-2020	8.20	8.60	8.60	8.05	8.20	8.20	8.16	41990	3.43	207	25958	61.82
CONCOR	EQ	07-Sep-2020	391.70	391.70	396.45	382.65	386.95	385.65	387.10	1461799	5658.60	32493	685838	46.92
CONFIPET	EQ	07-Sep-2020	20.35	20.95	20.95	19.70	20.10	20.00	19.94	164772	32.86	637	108426	65.80
CONSOFINVT	EQ	07-Sep-2020	35.00	36.65	36.70	30.95	33.00	32.75	34.11	10319	3.52	75	5608	54.35
CONTI	SM	07-Sep-2020	8.70	9.10	9.10	9.10	9.10	9.10	9.10	3333	0.30	1	3333	100.00
CONTROLPR	EQ	07-Sep-2020	224.50	223.00	224.85	221.25	222.75	222.90	223.07	1588	3.54	92	1169	73.61
CORALFINAC	EQ	07-Sep-2020	20.10	21.10	21.10	19.55	20.80	20.60	20.63	17008	3.51	205	11374	66.87
CORDSCABLE	EQ	07-Sep-2020	40.85	42.40	42.40	39.20	39.35	40.40	40.57	7044	2.86	159	5478	77.77
COROMANDEL	EQ	07-Sep-2020	743.95	749.95	749.95	728.15	734.00	735.90	735.75	192227	1414.31	12474	66341	34.51
COSMOFILMS	EQ	07-Sep-2020	400.95	400.00	403.75	384.20	386.05	386.00	391.93	126602	496.19	5500	60188	47.54
COUNCODOS	EQ	07-Sep-2020	1.35	1.35	1.35	1.30	1.30	1.30	1.31	6059	0.08	101	6058	99.98
COX&KINGS	BZ	07-Sep-2020	1.50	1.45	1.50	1.45	1.50	1.45	1.47	206541	3.03	206	-	-
CPSEETF	EQ	07-Sep-2020	18.20	19.50	19.50	17.94	17.98	17.99	18.03	557763	100.54	8872	442527	79.34
CREATIVE	EQ	07-Sep-2020	129.35	129.00	129.30	123.70	125.00	124.65	127.52	12970	16.54	56	2378	18.33
CREATIVEYE	EQ	07-Sep-2020	2.30	2.40	2.40	2.40	2.40	2.40	2.40	400	0.01	1	400	100.00
CREDITACC	EQ	07-Sep-2020	704.65	706.00	721.45	685.00	686.90	689.90	696.78	83822	584.05	4476	29544	35.25
CREST	EQ	07-Sep-2020	81.40	78.30	86.95	77.50	77.50	78.35	80.23	7346	5.89	137	5019	68.32
CRISIL	EQ	07-Sep-2020	1760.15	1760.25	1799.00	1739.00	1779.65	1792.25	1789.09	36771	657.87	3776	27256	74.12
CROMPTON	EQ	07-Sep-2020	263.45	262.15	264.25	258.00	260.05	261.10	259.94	624803	1624.08	8237	449610	71.96
CSBBANK	EQ	07-Sep-2020	227.60	227.00	233.70	223.55	226.80	226.50	228.30	163705	373.74	4702	30013	18.33
CTE	EQ	07-Sep-2020	25.70	26.50	26.55	25.05	26.00	25.90	25.79	8948	2.31	206	6139	68.61
CUB	EQ	07-Sep-2020	141.00	141.15	141.95	139.00	140.00	140.00	140.13	808482	1132.93	8789	379639	46.96
CUBEXTUB	EQ	07-Sep-2020	12.20	12.20	12.40	11.60	11.85	11.90	11.99	3950	0.47	42	3148	79.70
CUMMINSIND	EQ	07-Sep-2020	466.00	468.15	472.55	454.10	455.50	455.70	461.40	1265851	5840.65	51417	496498	39.22
CUPID	EQ	07-Sep-2020	227.05	227.80	228.90	214.00	218.50	218.00	217.60	138835	302.11	5243	74194	53.44
CYBERTECH	EQ	07-Sep-2020	57.20	60.40	68.45	58.30	66.40	67.05	63.64	1667578	1061.22	16546	507766	30.45
CYIENT	EQ	07-Sep-2020	385.50	385.50	389.15	374.05	379.00	377.30	379.54	164012	622.49	4425	56752	34.60
DAAWAT	EQ	07-Sep-2020	55.00	54.05	55.00	51.60	52.25	52.00	53.02	1206513	639.73	6101	846742	70.18
DABUR	EQ	07-Sep-2020	483.80	486.90	490.95	478.40	487.00	487.90	486.72	2631682	12808.85	40166	570121	21.66
DALBHARAT	EQ	07-Sep-2020	744.60	748.30	748.30	710.50	718.95	719.95	719.88	128589	925.69	9595	89191	69.36
DALMIASUG	EQ	07-Sep-2020	133.90	134.95	136.55	133.10	133.20	133.90	135.08	105177	142.08	1661	51948	49.39
DAMODARIND	EQ	07-Sep-2020	25.85	27.65	27.65	21.15	23.85	24.25	23.77	21646	5.14	394	11497	53.11
DATAMATICS	EQ	07-Sep-2020	66.20	67.80	67.90	64.95	66.25	66.35	66.26	41199	27.30	733	27409	66.53
DBCORP	EQ	07-Sep-2020	77.90	76.50	78.70	75.20	77.80	77.00	76.68	109582	84.03	1176	63689	58.12
DBL	EQ	07-Sep-2020	365.25	376.00	378.45	368.00	370.10	370.70	373.44	96464	360.24	2672	43271	44.86
DBREALTY	EQ	07-Sep-2020	7.00	6.95	7.05	6.80	6.90	6.90	6.87	271559	18.67	617	165823	61.06
DBSTOCKBRO	EQ	07-Sep-2020	9.40	9.40	9.85	8.95	9.85	9.65	9.53	727	0.07	22	546	75.10
DCAL	EQ	07-Sep-2020	185.40	186.40	187.60	179.10	183.00	183.25	182.87	350426	640.81	5898	154178	44.00
DCBBANK	EQ	07-Sep-2020	88.40	87.30	89.95	86.70	89.65	89.50	88.34	1428586	1262.07	11628	512778	35.89
DCM	EQ	07-Sep-2020	22.50	22.55	22.95	22.10	22.25	22.25	22.45	15833	3.55	96	11934	75.37
DCMFINSERV	BE	07-Sep-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.25	858	0.01	4	-	-
DCMNVL	EQ	07-Sep-2020	26.80	26.50	26.65	25.10	25.15	25.50	25.83	17259	4.46	245	11616	67.30
DCMSHRIRAM	EQ	07-Sep-2020	359.15	358.05	360.00	353.50	354.90	353.90	355.80	18011	64.08	935	9878	54.84
DCW	EQ	07-Sep-2020	13.85	14.10	14.10	13.40	13.55	13.55	13.57	290158	39.38	704	216970	74.78
DECCANCE	EQ	07-Sep-2020	286.95	287.00	293.90	287.00	287.00	287.80	289.47	22037	63.79	948	13482	61.18
DEEPAKFERT	EQ	07-Sep-2020	170.20	170.90	174.80	168.05	170.90	170.90	171.31	485182	831.16	5705	167235	34.47
DEEPAKNTR	EQ	07-Sep-2020	732.45	735.00	747.00	712.10	720.00	717.10	724.87	792038	5741.28	25450	274935	34.71
DEEPIND	EQ	07-Sep-2020	73.25	75.80	75.80	71.00	71.20	71.60	72.50	21950	15.91	691	12530	57.08
DELTACORP	EQ	07-Sep-2020	107.45	107.60	108.45	104.40	106.85	106.90	106.57	816906	870.60	12719	395001	48.35
DELTAMAGNT	EQ	07-Sep-2020	20.70	21.00	21.00	20.30	20.30	20.35	20.48	1988	0.41	46	1686	84.81
DEN	EQ	07-Sep-2020	76.40	77.90	77.90	75.00	76.90	76.00	75.89	30454	23.11	826	15966	52.43
DENORA	EQ	07-Sep-2020	219.35	213.55	224.25	213.55	220.00	216.95	217.89	6956	15.16	421	3530	50.75
DEVIT	SM	07-Sep-2020	107.00	108.00	108.00	108.00	108.00	108.00	108.00	1500	1.62	1	1500	100.00
DFMFOODS	EQ	07-Sep-2020	341.40	342.00	355.65	336.50	351.00	348.90	346.19	146709	507.89	5013	67493	46.00
DGCONTENT	EQ	07-Sep-2020	9.00	9.45	9.45	9.45	9.45	9.45	9.45	1491	0.14	19	1491	100.00
DHAMPURSUG	EQ	07-Sep-2020	146.35	146.00	147.55	143.05	143.50	144.00	144.83	278060	402.72	3375	112641	40.51
DHANBANK	EQ	07-Sep-2020	13.75	13.75	13.95	13.45	13.60	13.55	13.65	301623	41.18	1091	199231	66.05
DHANUKA	EQ	07-Sep-2020	772.05	777.90	779.90	738.00	744.00	741.70	748.49	117046	876.08	6006	88498	75.61
DHARSUGAR	BE	07-Sep-2020	4.80	4.80	4.90	4.75	4.90	4.90	4.80	652	0.03	7	-	-
DHFL	EQ	07-Sep-2020	14.05	14.40	14.75	14.15	14.75	14.75	14.55	2101186	305.75	3211	1466574	69.80
DHFL	NA	07-Sep-2020	384.00	308.00	308.00	308.00	308.00	308.00	308.00	20	0.06	2	20	100.00
DHFL	NC	07-Sep-2020	306.81	306.80	306.80	306.80	306.80	306.80	306.80	3	0.01	1	3	100.00
DHFL	NP	07-Sep-2020	304.90	301.50	320.00	301.50	320.00	320.00	317.36	3340	10.60	7	3290	98.50
DHFL	NQ	07-Sep-2020	300.00	300.00	330.00	286.01	303.48	303.48	306.33	424	1.30	10	322	75.94
DHFL	NX	07-Sep-2020	275.00	308.00	308.00	271.00	300.00	300.00	296.89	362	1.07	12	354	97.79
DHFL	NY	07-Sep-2020	349.75	280.00	320.00	280.00	320.00	320.00	290.15	201	0.58	3	201	100.00
DHUNINV	EQ	07-Sep-2020	223.70	223.55	227.40	217.05	221.15	222.50	221.50	662	1.47	142	265	40.03
DIAMONDYD	EQ	07-Sep-2020	618.55	636.80	636.80	587.30	597.30	599.25	602.56	9238	55.66	1184	5701	61.71
DIAPOWER	BZ	07-Sep-2020	0.90	0.85	0.90	0.85	0.85	0.90	0.86	7992	0.07	14	-	-
DICIND	EQ	07-Sep-2020	375.55	373.30	380.95	373.00	380.95	380.00	378.04	1535	5.80	160	933	60.78
DIGISPICE	EQ	07-Sep-2020	8.45	8.75	8.85	8.35	8.85	8.80	8.79	18072	1.59	47	17609	97.44
DIGJAMLTD	BZ	07-Sep-2020	2.85	2.85	2.95	2.75	2.90	2.80	2.85	30418	0.87	55	-	-
DISHTV	EQ	07-Sep-2020	12.00	12.60	12.60	12.60	12.60	12.60	12.60	1695988	213.69	1638	1695988	100.00
DIVISLAB	EQ	07-Sep-2020	3223.15	3243.30	3248.60	3170.00	3190.00	3199.10	3204.94	582359	18664.23	44940	202541	34.78
DIXON	EQ	07-Sep-2020	8586.50	8590.00	9000.00	8586.50	8971.95	8920.10	8816.56	127234	11217.66	29735	69452	54.59
DLF	EQ	07-Sep-2020	154.85	156.00	156.70	149.60	152.75	152.15	152.41	11200977	17071.74	62181	1725348	15.40
DLINKINDIA	EQ	07-Sep-2020	108.55	109.45	112.50	107.60	109.60	108.85	109.79	327885	359.99	6028	161080	49.13
DMART	EQ	07-Sep-2020	2251.45	2270.00	2278.25	2240.15	2263.15	2261.40	2255.57	517068	11662.86	37809	297807	57.60
DNAMEDIA	EQ	07-Sep-2020	0.55	0.55	0.60	0.50	0.55	0.55	0.57	64440	0.37	47	34863	54.10
DOLAT	EQ	07-Sep-2020	53.40	53.40	54.40	52.35	53.00	53.25	53.21	28050	14.93	467	16876	60.16
DOLLAR	EQ	07-Sep-2020	143.85	143.10	148.20	143.10	145.50	147.40	146.26	64952	95.00	1400	42926	66.09
DONEAR	EQ	07-Sep-2020	27.15	26.55	28.85	26.55	28.80	27.95	27.62	16254	4.49	148	11977	73.69
DPABHUSHAN	SM	07-Sep-2020	89.00	88.60	90.70	88.60	89.95	89.70	89.89	20000	17.98	5	8000	40.00
DPSCLTD	EQ	07-Sep-2020	11.95	12.20	12.20	11.80	11.85	11.85	11.89	15430	1.83	77	15253	98.85
DPWIRES	EQ	07-Sep-2020	58.25	61.15	61.15	55.50	59.35	58.00	57.85	5374	3.11	58	929	17.29
DQE	EQ	07-Sep-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.42	123663	1.75	54	75028	60.67
DREDGECORP	EQ	07-Sep-2020	281.20	282.45	284.35	277.00	278.00	278.75	279.96	36441	102.02	1375	12760	35.02
DRREDDY	EQ	07-Sep-2020	4322.50	4344.15	4436.00	4295.25	4431.50	4419.85	4376.85	1230797	53870.19	60821	191173	15.53
DSML	SM	07-Sep-2020	11.20	10.65	11.75	10.65	11.40	11.50	11.43	72000	8.23	12	42000	58.33
DSSL	EQ	07-Sep-2020	26.95	27.20	27.20	26.30	26.55	26.55	26.44	954	0.25	17	901	94.44
DTIL	EQ	07-Sep-2020	240.15	240.30	244.90	240.00	240.00	240.90	241.11	3000	7.23	119	2962	98.73
DUCON	EQ	07-Sep-2020	4.05	4.05	4.10	3.90	4.10	4.05	4.01	66647	2.67	94	43074	64.63
DVL	BE	07-Sep-2020	62.10	64.95	64.95	60.15	64.00	63.90	62.92	6247	3.93	50	-	-
DWARKESH	EQ	07-Sep-2020	30.25	30.05	30.45	29.00	29.00	29.10	29.45	671371	197.69	2086	434066	64.65
DYNAMATECH	EQ	07-Sep-2020	795.20	805.25	809.90	781.20	785.00	785.55	792.45	10862	86.08	933	6541	60.22
DYNPRO	EQ	07-Sep-2020	199.15	199.15	205.75	195.40	204.50	203.60	201.57	101686	204.97	2850	53605	52.72
EASTSILK	EQ	07-Sep-2020	1.30	1.25	1.35	1.25	1.25	1.30	1.32	6522	0.09	17	5558	85.22
EASUNREYRL	BZ	07-Sep-2020	3.00	3.00	3.15	2.85	3.15	3.15	3.06	6630	0.20	18	-	-
EBBETF0423	EQ	07-Sep-2020	1084.03	1084.00	1085.00	1084.00	1084.99	1084.49	1084.41	1768	19.17	85	1400	79.19
EBBETF0425	EQ	07-Sep-2020	1001.62	1001.62	1002.79	1001.56	1001.81	1002.33	1002.06	3415	34.22	67	2404	70.40
EBBETF0430	EQ	07-Sep-2020	1105.05	1105.00	1111.00	1105.00	1108.50	1108.49	1109.26	40900	453.69	160	38600	94.38
EBBETF0431	EQ	07-Sep-2020	998.04	998.04	999.00	996.25	999.00	998.48	997.73	11518	114.92	109	8901	77.28
EBIXFOREX	EQ	07-Sep-2020	444.30	465.00	471.00	431.40	450.00	456.25	455.26	2082	9.48	280	1151	55.28
ECLERX	EQ	07-Sep-2020	733.50	739.50	745.20	711.10	722.65	721.10	724.67	39264	284.53	4363	21223	54.05
ECLFINANCE	NE	07-Sep-2020	1164.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	225	2.61	3	225	100.00
ECLFINANCE	NF	07-Sep-2020	974.04	980.00	980.00	962.01	978.90	978.90	967.53	243	2.35	9	242	99.59
ECLFINANCE	NG	07-Sep-2020	903.00	915.00	915.00	903.06	913.99	913.99	903.44	62	0.56	5	61	98.39
ECLFINANCE	NI	07-Sep-2020	910.00	840.00	860.00	840.00	840.00	840.00	845.38	146	1.23	12	110	75.34
ECLFINANCE	NJ	07-Sep-2020	901.50	856.01	889.90	856.01	885.00	888.92	874.37	85	0.74	5	45	52.94
ECLFINANCE	NK	07-Sep-2020	819.98	839.00	864.00	800.00	819.97	817.65	833.04	1553	12.94	33	903	58.15
ECLFINANCE	NM	07-Sep-2020	995.00	1000.00	1007.10	1000.00	1007.10	1003.70	1000.04	285	2.85	19	285	100.00
ECLFINANCE	NN	07-Sep-2020	1075.00	1076.00	1080.00	1070.00	1076.00	1076.00	1078.10	420	4.53	8	420	100.00
ECLFINANCE	NO	07-Sep-2020	951.50	941.00	950.00	932.45	950.00	940.77	940.05	671	6.31	10	671	100.00
ECLFINANCE	NP	07-Sep-2020	953.55	951.00	957.50	951.00	957.50	957.50	955.20	231	2.21	15	231	100.00
ECLFINANCE	NQ	07-Sep-2020	1024.00	1023.00	1023.00	1023.00	1023.00	1023.00	1023.00	50	0.51	1	50	100.00
ECLFINANCE	NR	07-Sep-2020	947.80	944.00	950.00	944.00	950.00	950.00	949.14	1099	10.43	16	1099	100.00
ECLFINANCE	NS	07-Sep-2020	971.66	979.99	979.99	970.00	974.00	974.00	974.07	118	1.15	4	118	100.00
EDELWEISS	EQ	07-Sep-2020	78.70	78.70	79.25	75.50	76.00	76.00	76.53	484776	371.02	4716	260847	53.81
EDUCOMP	BZ	07-Sep-2020	3.40	3.50	3.55	3.25	3.35	3.45	3.33	40221	1.34	74	-	-
EHFLNCD	N3	07-Sep-2020	980.00	980.00	980.00	980.00	980.00	980.00	980.00	16	0.16	2	16	100.00
EHFLNCD	N5	07-Sep-2020	875.00	890.00	890.00	880.00	880.00	880.00	884.29	35	0.31	3	35	100.00
EHFLNCD	N6	07-Sep-2020	759.00	759.00	759.00	755.00	755.00	756.62	757.34	427	3.23	24	427	100.00
EICHERMOT	EQ	07-Sep-2020	2180.85	2205.00	2215.00	2156.00	2187.00	2192.90	2180.72	1354394	29535.53	61778	154138	11.38
EIDPARRY	EQ	07-Sep-2020	290.20	292.00	295.05	285.00	294.00	291.75	290.19	320428	929.86	12113	146203	45.63
EIFFL	SM	07-Sep-2020	92.50	92.00	92.90	92.00	92.90	92.90	92.58	5600	5.18	4	5600	100.00
EIHAHOTELS	EQ	07-Sep-2020	245.30	246.10	249.00	242.35	244.85	243.60	244.35	7822	19.11	874	2975	38.03
EIHOTEL	EQ	07-Sep-2020	87.65	88.50	88.50	83.30	84.40	84.35	85.01	651275	553.67	5768	368112	56.52
EIMCOELECO	EQ	07-Sep-2020	348.10	357.95	357.95	325.10	331.00	335.40	336.79	1399	4.71	157	779	55.68
EKC	BE	07-Sep-2020	28.30	28.00	28.50	27.05	28.00	27.85	27.80	33820	9.40	173	-	-
ELECON	EQ	07-Sep-2020	29.90	30.70	30.70	28.50	28.80	28.95	29.28	83868	24.56	1106	63293	75.47
ELECTCAST	EQ	07-Sep-2020	16.65	17.05	17.15	16.05	16.60	16.30	16.58	1570577	260.47	1986	1026619	65.37
ELECTHERM	EQ	07-Sep-2020	109.10	109.25	112.80	109.10	110.40	109.75	109.87	12540	13.78	116	11444	91.26
ELGIEQUIP	EQ	07-Sep-2020	219.40	220.50	220.50	216.00	218.00	218.10	218.07	14152	30.86	687	10279	72.63
ELGIRUBCO	EQ	07-Sep-2020	17.00	17.00	17.40	16.55	17.00	16.90	17.08	4665	0.80	60	3564	76.40
EMAMILTD	EQ	07-Sep-2020	370.30	372.50	374.75	357.50	358.10	358.70	363.88	169864	618.11	7523	98448	57.96
EMAMIPAP	EQ	07-Sep-2020	68.95	67.00	70.95	67.00	68.00	67.95	68.29	6378	4.36	137	5308	83.22
EMAMIREAL	BE	07-Sep-2020	45.75	46.60	46.60	44.35	45.95	45.45	45.36	4396	1.99	69	-	-
EMBASSY	RR	07-Sep-2020	369.80	373.85	373.85	358.65	368.95	368.29	362.80	970800	3522.06	604	925200	95.30
EMCO	BZ	07-Sep-2020	1.65	1.60	1.60	1.60	1.60	1.60	1.60	4571	0.07	11	-	-
EMKAY	EQ	07-Sep-2020	56.00	56.20	59.50	56.20	56.30	56.35	57.17	3955	2.26	105	2435	61.57
EMMBI	EQ	07-Sep-2020	80.75	83.65	85.00	80.70	81.05	81.60	82.02	27402	22.47	627	9355	34.14
EMOFSR1RDP	MF	07-Sep-2020	9.41	9.35	9.45	9.35	9.45	9.45	9.45	1020	0.10	2	1020	100.00
EMOFSR1RGG	MF	07-Sep-2020	9.41	9.41	9.60	9.41	9.60	9.59	9.55	122555	11.71	73	122555	100.00
ENDURANCE	EQ	07-Sep-2020	1061.65	1062.00	1083.90	1051.00	1051.00	1055.05	1061.75	29114	309.12	3501	13761	47.27
ENERGYDEV	EQ	07-Sep-2020	6.65	6.65	6.85	6.50	6.85	6.80	6.71	9789	0.66	219	8503	86.86
ENGINERSIN	EQ	07-Sep-2020	67.00	67.10	67.45	66.10	67.20	67.15	66.90	957858	640.80	6593	511835	53.44
ENIL	EQ	07-Sep-2020	156.70	156.70	163.95	156.50	157.00	156.90	157.98	7222	11.41	445	5255	72.76
EON	BZ	07-Sep-2020	7.15	7.15	7.15	6.80	6.80	6.80	6.84	193	0.01	9	-	-
EQ30	EQ	07-Sep-2020	328.09	340.00	346.90	317.18	335.00	335.00	334.41	49	0.16	13	24	48.98
EQUITAS	EQ	07-Sep-2020	52.45	53.90	53.90	52.25	52.65	52.65	52.65	2168466	1141.63	8978	510685	23.55
ERFLNCDI	N1	07-Sep-2020	980.00	990.00	990.00	990.00	990.00	990.00	990.00	45	0.45	1	45	100.00
ERFLNCDI	N2	07-Sep-2020	1010.00	1002.00	1009.50	1002.00	1009.50	1009.50	1004.56	209	2.10	4	209	100.00
ERFLNCDI	N4	07-Sep-2020	899.00	938.50	938.50	938.50	938.50	938.50	938.50	200	1.88	1	200	100.00
ERFLNCDI	N5	07-Sep-2020	830.00	829.00	830.00	825.00	830.00	830.00	827.45	245	2.03	8	240	97.96
ERIS	EQ	07-Sep-2020	502.15	504.95	518.65	482.75	487.35	485.95	499.49	97008	484.55	6224	41555	42.84
EROSMEDIA	BE	07-Sep-2020	22.70	22.75	22.90	21.65	22.00	21.95	21.96	88270	19.38	411	-	-
ESABINDIA	EQ	07-Sep-2020	1456.60	1456.60	1480.45	1419.10	1425.00	1425.35	1436.56	3832	55.05	580	2246	58.61
ESCORTS	EQ	07-Sep-2020	1182.40	1193.90	1213.90	1135.05	1146.20	1145.95	1165.57	3198227	37277.63	110730	445737	13.94
ESSARSHPNG	BE	07-Sep-2020	10.10	10.10	10.45	9.60	9.85	9.90	9.86	42105	4.15	202	-	-
ESSELPACK	EQ	07-Sep-2020	278.60	278.65	282.45	267.00	272.50	271.95	273.43	135585	370.73	3540	71544	52.77
ESTER	EQ	07-Sep-2020	72.50	74.00	75.95	72.65	75.75	75.55	74.89	316788	237.26	2470	197238	62.26
EUROCERA	BZ	07-Sep-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	16100	0.28	10	-	-
EUROMULTI	EQ	07-Sep-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1461	0.03	7	1461	100.00
EUROTEXIND	EQ	07-Sep-2020	9.20	9.65	9.65	8.85	9.65	9.65	9.65	1898	0.18	15	1860	98.00
EVEREADY	EQ	07-Sep-2020	142.15	141.00	150.80	138.40	147.70	148.00	146.45	541254	792.69	4312	361525	66.79
EVERESTIND	EQ	07-Sep-2020	221.45	221.45	224.00	218.00	221.45	220.15	220.86	38017	83.97	1318	20902	54.98
EXCELINDUS	EQ	07-Sep-2020	841.70	841.70	847.95	830.10	839.00	836.35	839.53	9776	82.07	1315	5248	53.68
EXIDEIND	EQ	07-Sep-2020	163.65	164.10	164.65	159.00	161.10	161.25	160.93	4131623	6648.96	25755	1152268	27.89
EXPLEOSOL	EQ	07-Sep-2020	494.85	495.00	504.00	480.00	485.30	490.80	494.43	15129	74.80	963	8972	59.30
FACT	EQ	07-Sep-2020	46.60	46.60	46.95	45.80	45.85	45.90	46.21	127547	58.93	1613	30397	23.83
FAIRCHEM	EQ	07-Sep-2020	560.45	551.00	568.55	539.10	562.50	560.50	555.45	40566	225.33	3365	25032	61.71
FCL	EQ	07-Sep-2020	31.35	31.80	33.45	31.50	33.35	32.95	32.47	317387	103.04	1839	231804	73.04
FCONSUMER	EQ	07-Sep-2020	10.90	10.65	11.10	10.40	10.40	10.40	10.47	14264633	1494.05	12012	7306364	51.22
FCSSOFT	EQ	07-Sep-2020	0.50	0.50	0.50	0.45	0.50	0.45	0.46	2592984	12.03	740	1145658	44.18
FDC	EQ	07-Sep-2020	318.55	314.85	323.80	314.85	320.50	320.35	320.05	128598	411.58	5861	52266	40.64
FEDERALBNK	EQ	07-Sep-2020	53.85	53.85	54.20	52.15	53.10	52.85	53.02	30459398	16149.83	67175	7046788	23.14
FEL	EQ	07-Sep-2020	17.20	16.35	16.35	16.35	16.35	16.35	16.35	1260261	206.05	3135	1259640	99.95
FELDVR	EQ	07-Sep-2020	18.65	19.45	19.45	17.75	17.75	17.75	17.95	238761	42.86	555	160230	67.11
FIEMIND	EQ	07-Sep-2020	610.80	617.00	617.00	576.10	576.25	579.40	593.70	63097	374.61	4830	25594	40.56
FILATEX	EQ	07-Sep-2020	28.20	28.00	30.00	27.60	29.00	29.00	28.38	181469	51.50	562	154648	85.22
FINCABLES	EQ	07-Sep-2020	287.40	285.00	288.95	279.20	281.50	281.55	282.45	97816	276.28	3775	62401	63.79
FINEORG	EQ	07-Sep-2020	2620.70	2649.00	2658.70	2547.10	2600.00	2603.60	2598.75	38627	1003.82	5231	16319	42.25
FINPIPE	EQ	07-Sep-2020	511.00	510.20	524.65	506.00	510.10	510.60	512.23	78887	404.08	3254	22346	28.33
FLEXITUFF	EQ	07-Sep-2020	12.50	13.10	13.10	13.10	13.10	13.10	13.10	13440	1.76	28	13440	100.00
FLFL	EQ	07-Sep-2020	127.00	120.65	120.65	120.65	120.65	120.65	120.65	104220	125.74	1205	104220	100.00
FLUOROCHEM	EQ	07-Sep-2020	531.30	535.10	544.00	521.00	536.00	539.00	533.67	31082	165.88	1562	16157	51.98
FMGOETZE	EQ	07-Sep-2020	389.80	385.30	393.75	372.40	384.90	381.65	381.78	3325	12.69	396	1490	44.81
FMNL	EQ	07-Sep-2020	24.90	23.70	23.70	23.70	23.70	23.70	23.70	22063	5.23	222	22063	100.00
FORCEMOT	EQ	07-Sep-2020	1118.40	1127.30	1140.00	1085.00	1123.85	1120.00	1120.13	68988	772.76	6185	13238	19.19
FORTIS	EQ	07-Sep-2020	133.10	133.85	136.00	133.35	134.80	134.90	135.16	791905	1070.38	10378	413767	52.25
FOSECOIND	EQ	07-Sep-2020	1239.05	1250.00	1267.95	1211.00	1215.30	1224.95	1232.64	513	6.32	146	277	54.00
FOURTHDIM	SM	07-Sep-2020	12.20	12.80	12.80	11.60	12.80	12.80	12.14	14000	1.70	7	14000	100.00
FRETAIL	EQ	07-Sep-2020	112.50	106.90	106.90	106.90	106.90	106.90	106.90	1638503	1751.56	20240	1637830	99.96
FSC	EQ	07-Sep-2020	143.10	135.95	135.95	135.95	135.95	135.95	135.95	183538	249.52	2068	183537	100.00
FSL	EQ	07-Sep-2020	62.50	62.35	63.20	60.60	61.60	61.55	61.67	1624317	1001.66	9596	699751	43.08
GABRIEL	EQ	07-Sep-2020	107.55	108.95	110.25	104.20	105.50	105.25	106.63	93264	99.45	2874	48025	51.49
GAEL	EQ	07-Sep-2020	192.70	189.00	205.95	187.00	205.00	199.40	197.49	143818	284.02	2300	76412	53.13
GAIL	EQ	07-Sep-2020	98.05	98.00	98.85	94.85	95.85	95.75	96.17	11148827	10721.89	58736	2810616	25.21
GAL	EQ	07-Sep-2020	2.75	2.75	2.85	2.65	2.65	2.65	2.73	8115	0.22	80	6322	77.91
GALAXYSURF	EQ	07-Sep-2020	1794.15	1819.00	1839.00	1795.00	1836.00	1828.20	1819.17	14189	258.12	2072	9019	63.56
GALLANTT	EQ	07-Sep-2020	31.75	31.65	31.65	30.15	30.80	30.95	30.65	12864	3.94	218	8903	69.21
GALLISPAT	EQ	07-Sep-2020	27.35	27.25	28.20	27.20	27.20	27.45	27.65	2804	0.78	62	1625	57.95
GAMMNINFRA	EQ	07-Sep-2020	0.70	0.70	0.75	0.65	0.75	0.70	0.71	2346140	16.57	419	1994711	85.02
GANDHITUBE	EQ	07-Sep-2020	225.90	227.50	232.00	225.00	230.65	230.95	228.43	11825	27.01	520	7073	59.81
GANECOS	EQ	07-Sep-2020	262.85	268.95	269.95	255.65	261.00	262.65	261.24	7166	18.72	336	4640	64.75
GANESHHOUC	EQ	07-Sep-2020	27.95	26.75	28.10	26.75	27.50	27.65	27.31	9139	2.50	92	6606	72.28
GANGESSECU	EQ	07-Sep-2020	37.95	38.85	38.90	37.35	37.50	37.50	38.36	130	0.05	8	50	38.46
GARDENSILK	BE	07-Sep-2020	11.00	11.00	11.35	10.45	11.05	11.00	10.82	17909	1.94	59	-	-
GARFIBRES	EQ	07-Sep-2020	1953.45	1955.00	2010.05	1915.55	1976.00	1947.65	1957.18	21380	418.45	4003	9713	45.43
GATI	EQ	07-Sep-2020	45.40	45.40	46.10	44.55	45.00	45.05	45.17	265048	119.73	1531	105406	39.77
GAYAHWS	BE	07-Sep-2020	0.45	0.45	0.45	0.40	0.40	0.40	0.42	280224	1.18	145	-	-
GAYAPROJ	EQ	07-Sep-2020	16.20	16.30	17.00	16.00	17.00	16.95	16.76	369980	62.01	1094	332733	89.93
GDL	EQ	07-Sep-2020	96.40	96.00	96.25	92.30	93.00	92.95	94.00	60330	56.71	1067	37005	61.34
GEECEE	EQ	07-Sep-2020	70.05	72.20	77.70	72.20	73.75	73.10	73.49	12840	9.44	412	6884	53.61
GEEKAYWIRE	BE	07-Sep-2020	91.50	92.00	92.00	86.95	91.00	91.00	88.63	4177	3.70	18	-	-
GENESYS	BE	07-Sep-2020	52.60	54.70	54.70	50.05	52.80	50.90	52.02	1982	1.03	48	-	-
GENUSPAPER	EQ	07-Sep-2020	5.00	5.05	5.10	4.95	5.10	5.05	5.02	157969	7.92	135	117869	74.62
GENUSPOWER	EQ	07-Sep-2020	26.45	26.20	26.90	26.05	26.15	26.20	26.48	175504	46.47	1004	91900	52.36
GEOJITFSL	EQ	07-Sep-2020	38.70	38.75	38.90	36.85	37.65	37.30	37.76	219300	82.80	1593	147626	67.32
GEPIL	EQ	07-Sep-2020	464.80	461.00	470.30	461.00	468.00	467.00	464.87	5137	23.88	713	3006	58.52
GESHIP	EQ	07-Sep-2020	246.90	248.00	259.90	240.55	258.00	257.40	253.87	396701	1007.10	8972	203208	51.22
GET&D	EQ	07-Sep-2020	104.50	109.00	109.00	104.50	105.35	105.10	105.76	15047	15.91	640	8905	59.18
GFLLIMITED	EQ	07-Sep-2020	89.90	89.90	93.00	87.75	88.80	88.60	89.61	19999	17.92	711	14465	72.33
GFSTEELS	EQ	07-Sep-2020	2.95	3.05	3.05	2.85	3.05	3.05	3.04	4688	0.14	42	4440	94.71
GHCL	EQ	07-Sep-2020	161.90	162.00	164.55	158.85	162.05	163.05	162.03	124669	202.00	2041	75749	60.76
GICHSGFIN	EQ	07-Sep-2020	101.80	102.50	103.40	99.10	99.60	99.75	100.42	434359	436.19	4966	224847	51.77
GICRE	EQ	07-Sep-2020	143.55	145.00	145.85	142.00	145.70	144.90	143.95	209573	301.67	5220	107993	51.53
GILLANDERS	EQ	07-Sep-2020	29.50	29.50	29.75	28.35	29.75	29.75	28.69	1801	0.52	7	1399	77.68
GILLETTE	EQ	07-Sep-2020	5510.45	5594.95	5594.95	5432.60	5510.00	5513.80	5503.71	9636	530.34	2391	5898	61.21
GINNIFILA	EQ	07-Sep-2020	12.65	13.00	13.00	12.30	12.80	12.75	12.70	41708	5.29	163	26903	64.50
GIPCL	EQ	07-Sep-2020	72.95	73.85	73.85	71.50	73.00	72.95	72.30	78822	56.99	817	48247	61.21
GKWLIMITED	EQ	07-Sep-2020	532.15	532.00	539.00	515.00	537.00	525.00	527.02	61	0.32	27	49	80.33
GLAXO	EQ	07-Sep-2020	1574.65	1588.25	1669.95	1580.55	1628.00	1625.95	1632.15	272134	4441.64	27693	113337	41.65
GLENMARK	EQ	07-Sep-2020	476.65	476.75	483.00	461.55	466.40	466.40	468.69	2324422	10894.44	35095	500504	21.53
GLFL	EQ	07-Sep-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	60	0.00	2	60	100.00
GLOBALVECT	EQ	07-Sep-2020	57.35	57.85	57.95	54.35	54.50	54.85	55.36	18064	10.00	337	13140	72.74
GLOBOFFS	EQ	07-Sep-2020	8.30	8.40	8.40	7.90	7.90	7.90	7.91	4723	0.37	18	4652	98.50
GLOBUSSPR	EQ	07-Sep-2020	206.75	207.00	212.80	201.00	202.50	203.40	205.96	385164	793.28	7957	146754	38.10
GMBREW	EQ	07-Sep-2020	396.90	397.00	403.80	390.40	392.50	392.95	394.89	13070	51.61	882	7583	58.02
GMDCLTD	EQ	07-Sep-2020	46.70	46.75	46.90	45.75	46.25	46.10	46.19	403999	186.61	1933	204597	50.64
GMMPFAUDLR	EQ	07-Sep-2020	5687.45	5701.00	5749.95	5585.00	5609.90	5614.90	5627.06	23264	1309.08	7726	10879	46.76
GMRINFRA	EQ	07-Sep-2020	23.75	24.00	24.00	23.30	23.50	23.55	23.58	11128742	2624.37	22748	2026002	18.21
GNA	EQ	07-Sep-2020	227.35	230.70	234.30	222.45	230.00	224.70	228.06	36391	82.99	2022	10329	28.38
GNFC	EQ	07-Sep-2020	208.75	219.00	221.35	209.30	212.90	212.95	213.98	1002251	2144.65	11102	343162	34.24
GOACARBON	EQ	07-Sep-2020	220.70	222.00	222.95	213.00	215.80	214.15	216.49	25000	54.12	1120	13199	52.80
GOCLCORP	EQ	07-Sep-2020	196.20	196.20	199.75	191.15	191.15	194.10	196.29	10453	20.52	635	4223	40.40
GODFRYPHLP	EQ	07-Sep-2020	938.45	941.00	949.90	917.50	921.00	923.40	929.08	85336	792.84	6617	26694	31.28
GODREJAGRO	EQ	07-Sep-2020	491.85	493.05	493.50	480.10	482.00	483.65	484.70	52002	252.05	2814	24578	47.26
GODREJCP	EQ	07-Sep-2020	655.75	658.00	664.00	647.45	649.70	651.70	653.71	1257645	8221.40	19807	585717	46.57
GODREJIND	EQ	07-Sep-2020	441.50	440.00	444.95	422.00	426.10	426.85	428.28	105885	453.49	5443	38953	36.79
GODREJPROP	EQ	07-Sep-2020	919.25	925.00	929.95	895.00	896.25	900.55	908.25	367298	3336.00	18845	85027	23.15
GOENKA	BZ	07-Sep-2020	0.75	0.70	0.75	0.70	0.70	0.70	0.70	304426	2.13	102	-	-
GOKEX	EQ	07-Sep-2020	55.95	56.80	57.75	55.00	55.25	55.90	56.51	103822	58.67	1072	40095	38.62
GOKUL	EQ	07-Sep-2020	16.40	16.15	17.30	15.10	16.10	16.40	16.44	57396	9.43	276	19620	34.18
GOKULAGRO	EQ	07-Sep-2020	14.75	14.70	15.15	14.55	14.75	14.75	14.70	11523	1.69	96	7089	61.52
GOLDBEES	EQ	07-Sep-2020	44.72	45.25	45.25	44.52	44.74	44.75	44.68	3982957	1779.46	8999	2944782	73.93
GOLDENTOBC	EQ	07-Sep-2020	22.75	23.80	23.80	22.20	23.00	22.95	22.81	2719	0.62	78	1405	51.67
GOLDIAM	EQ	07-Sep-2020	116.35	116.60	119.85	115.00	115.25	115.35	116.33	18802	21.87	621	11614	61.77
GOLDSHARE	EQ	07-Sep-2020	4629.45	4650.15	4670.00	4610.15	4636.00	4629.55	4631.69	1260	58.36	426	642	50.95
GOLDTECH	BE	07-Sep-2020	10.30	9.80	10.80	9.80	10.50	10.60	10.37	119022	12.34	369	-	-
GOODLUCK	EQ	07-Sep-2020	40.75	40.80	41.80	39.50	39.95	39.85	39.99	28266	11.30	230	22358	79.10
GPIL	EQ	07-Sep-2020	301.75	299.10	314.70	296.50	300.00	299.90	302.38	50151	151.65	1299	35368	70.52
GPPL	EQ	07-Sep-2020	80.10	83.45	83.45	79.50	80.55	80.30	80.25	825363	662.36	3415	753891	91.34
GPTINFRA	EQ	07-Sep-2020	32.95	32.95	33.25	31.05	31.35	31.65	31.96	34133	10.91	313	25772	75.50
GRANULES	EQ	07-Sep-2020	346.65	350.70	382.95	346.65	375.55	375.90	368.61	19975291	73631.37	224640	2025809	10.14
GRAPHITE	EQ	07-Sep-2020	186.80	186.50	188.75	185.05	186.00	186.20	186.86	258563	483.16	4985	97783	37.82
GRASIM	EQ	07-Sep-2020	706.50	720.00	720.80	693.00	701.00	700.15	703.54	4178265	29395.91	60353	1189990	28.48
GRAVITA	EQ	07-Sep-2020	49.40	49.35	51.40	48.00	50.30	50.55	50.06	173407	86.80	1269	66140	38.14
GREAVESCOT	EQ	07-Sep-2020	78.65	79.00	80.00	77.25	78.00	77.90	78.68	459308	361.37	3660	298301	64.95
GREENLAM	EQ	07-Sep-2020	719.60	717.45	729.50	715.00	728.00	725.45	720.44	2823	20.34	367	1557	55.15
GREENPANEL	EQ	07-Sep-2020	45.85	45.50	48.00	45.50	46.90	46.65	46.63	34769	16.21	221	24121	69.38
GREENPLY	EQ	07-Sep-2020	89.75	88.40	90.45	86.65	87.55	87.55	87.95	124385	109.40	1718	75881	61.00
GREENPOWER	EQ	07-Sep-2020	2.00	2.05	2.05	2.00	2.05	2.00	2.01	1228757	24.75	733	865860	70.47
GRINDWELL	EQ	07-Sep-2020	532.40	542.00	554.00	534.00	539.00	538.00	539.86	72826	393.16	3441	26670	36.62
GROBTEA	BE	07-Sep-2020	627.95	596.60	596.60	596.60	596.60	596.60	596.60	413	2.46	36	-	-
GRPLTD	EQ	07-Sep-2020	742.55	740.00	760.00	715.15	717.15	724.20	731.81	278	2.03	76	221	79.50
GRSE	EQ	07-Sep-2020	200.40	201.30	201.30	193.15	194.00	193.85	195.31	194003	378.91	4167	85929	44.29
GSCLCEMENT	EQ	07-Sep-2020	27.65	28.30	28.30	27.75	28.00	27.90	27.90	23983	6.69	259	14735	61.44
GSFC	EQ	07-Sep-2020	65.45	65.85	66.25	64.35	65.00	64.75	65.10	403789	262.86	2597	120025	29.72
GSPL	EQ	07-Sep-2020	198.75	199.00	203.40	192.55	195.75	194.50	195.14	1086092	2119.45	18747	699678	64.42
GSS	EQ	07-Sep-2020	27.15	27.05	27.70	26.00	26.65	26.90	26.62	169175	45.03	602	127764	75.52
GTL	BE	07-Sep-2020	1.65	1.70	1.70	1.60	1.70	1.70	1.68	118810	2.00	52	-	-
GTLINFRA	EQ	07-Sep-2020	0.75	0.75	0.80	0.70	0.80	0.75	0.76	4776201	36.54	1135	3346176	70.06
GTNIND	EQ	07-Sep-2020	8.20	7.85	8.60	7.85	8.60	8.50	8.29	20645	1.71	88	16369	79.29
GTPL	EQ	07-Sep-2020	94.55	95.00	96.30	91.90	92.60	92.30	93.22	41905	39.06	1217	29849	71.23
GUFICBIO	EQ	07-Sep-2020	80.50	81.90	82.40	80.00	81.90	81.60	81.16	51033	41.42	1156	26079	51.10
GUJALKALI	EQ	07-Sep-2020	347.05	347.00	354.00	344.00	344.20	345.25	347.60	82627	287.21	3196	32452	39.28
GUJAPOLLO	EQ	07-Sep-2020	200.65	203.05	210.00	203.00	206.10	207.10	205.91	24057	49.54	716	17080	71.00
GUJGASLTD	EQ	07-Sep-2020	306.90	307.00	309.00	298.60	300.90	300.95	302.02	536947	1621.70	16851	277650	51.71
GUJRAFFIA	BE	07-Sep-2020	10.90	10.55	10.60	10.55	10.60	10.60	10.56	65	0.01	2	-	-
GULFOILLUB	EQ	07-Sep-2020	666.70	666.00	684.95	653.05	662.90	658.40	666.34	14412	96.03	1824	5036	34.94
GULFPETRO	EQ	07-Sep-2020	41.30	40.20	44.00	40.20	41.40	41.65	42.29	33547	14.19	466	22725	67.74
GULPOLY	EQ	07-Sep-2020	56.75	57.00	59.30	57.00	58.40	58.35	58.44	54718	31.98	562	38179	69.77
GVKPIL	EQ	07-Sep-2020	3.95	4.10	4.10	4.00	4.10	4.10	4.10	6152994	252.18	1429	3201420	52.03
HAL	EQ	07-Sep-2020	911.00	914.05	923.95	888.25	892.75	892.05	898.83	858514	7716.61	37248	283149	32.98
HARITASEAT	EQ	07-Sep-2020	403.80	402.35	418.40	391.85	392.05	394.75	403.84	15352	62.00	1643	8889	57.90
HARRMALAYA	EQ	07-Sep-2020	96.55	95.80	98.50	95.25	95.50	95.60	96.94	73181	70.94	1657	18084	24.71
HATHWAY	BE	07-Sep-2020	35.75	35.75	35.75	34.00	34.45	34.25	34.30	297923	102.19	2367	-	-
HATSUN	EQ	07-Sep-2020	749.90	749.90	759.00	743.20	745.55	746.50	747.51	9095	67.99	1358	3444	37.87
HAVELLS	EQ	07-Sep-2020	633.90	639.00	653.90	631.00	650.95	648.00	643.05	2381405	15313.51	42200	365957	15.37
HAVISHA	BE	07-Sep-2020	0.70	0.70	0.75	0.65	0.75	0.75	0.70	34226	0.24	64	-	-
HBANKETF	EQ	07-Sep-2020	232.75	229.11	230.91	227.40	229.01	229.69	229.25	7066	16.20	156	5789	81.93
HBLPOWER	EQ	07-Sep-2020	15.90	16.20	16.20	15.65	15.85	15.85	15.87	316169	50.18	971	78723	24.90
HCC	EQ	07-Sep-2020	6.10	6.10	6.40	6.00	6.20	6.15	6.20	5187439	321.42	2914	3319563	63.99
HCG	EQ	07-Sep-2020	119.45	119.50	124.75	117.05	124.70	121.35	119.82	25389	30.42	508	16174	63.70
HCL-INSYS	EQ	07-Sep-2020	8.70	8.95	9.05	8.45	8.55	8.55	8.73	241525	21.10	1018	154596	64.01
HCLTECH	EQ	07-Sep-2020	700.80	696.35	712.40	689.05	707.05	708.80	702.03	4238823	29758.01	89393	1263444	29.81
HDFC	EQ	07-Sep-2020	1769.70	1773.00	1801.45	1760.00	1790.10	1791.10	1784.97	4073465	72710.21	147215	1604275	39.38
HDFC	W3	07-Sep-2020	328.00	330.00	330.45	327.00	328.00	327.85	329.16	17400	57.27	22	16800	96.55
HDFCAMC	EQ	07-Sep-2020	2416.80	2414.00	2434.65	2400.50	2428.05	2422.30	2416.74	101851	2461.47	11953	39641	38.92
HDFCBANK	EQ	07-Sep-2020	1119.30	1116.30	1119.50	1099.00	1112.00	1110.50	1109.77	8807764	97746.35	165759	2718102	30.86
HDFCLIFE	EQ	07-Sep-2020	574.65	576.60	594.50	571.15	593.50	591.85	585.19	3374335	19746.43	70815	955120	28.31
HDFCMFGETF	EQ	07-Sep-2020	4567.15	4588.50	4588.50	4560.10	4579.95	4575.95	4570.02	4169	190.52	809	2361	56.63
HDFCNIFETF	EQ	07-Sep-2020	1190.12	1198.05	1198.42	1182.91	1195.00	1192.50	1188.25	2285	27.15	150	1902	83.24
HDFCSENETF	EQ	07-Sep-2020	4097.28	4166.00	4166.00	4066.50	4080.00	4080.00	4089.89	111	4.54	49	87	78.38
HDIL	BZ	07-Sep-2020	5.95	6.20	6.20	6.20	6.20	6.20	6.20	217398	13.48	260	-	-
HEG	EQ	07-Sep-2020	812.50	818.95	828.90	798.95	811.20	811.10	814.96	249491	2033.26	11348	42112	16.88
HEIDELBERG	EQ	07-Sep-2020	185.20	186.00	189.85	184.80	185.50	185.25	185.95	128294	238.56	2521	83567	65.14
HERCULES	EQ	07-Sep-2020	89.50	90.40	90.50	85.80	87.95	88.50	88.95	38687	34.41	701	21927	56.68
HERITGFOOD	EQ	07-Sep-2020	333.55	330.00	356.45	329.75	343.10	344.50	347.03	168161	583.56	8975	75620	44.97
HEROMOTOCO	EQ	07-Sep-2020	2915.20	2930.00	2934.90	2852.00	2864.95	2860.15	2880.07	1476040	42511.03	75254	496244	33.62
HESTERBIO	EQ	07-Sep-2020	1575.00	1588.00	1795.00	1566.60	1725.00	1720.25	1704.50	91756	1563.98	10074	25438	27.72
HEXATRADEX	BE	07-Sep-2020	29.80	28.65	29.50	28.45	29.25	29.05	28.67	13435	3.85	38	-	-
HEXAWARE	EQ	07-Sep-2020	407.05	407.00	411.45	397.45	405.00	405.00	403.52	1583724	6390.69	39486	996641	62.93
HFCL	EQ	07-Sep-2020	16.45	16.60	17.25	16.10	16.85	16.90	16.86	5213753	879.02	8566	2460880	47.20
HGINFRA	EQ	07-Sep-2020	195.55	195.55	203.40	195.55	202.80	199.50	199.51	41616	83.03	2219	19769	47.50
HGS	EQ	07-Sep-2020	704.25	710.00	774.00	709.40	723.00	725.65	743.72	186987	1390.65	12820	43184	23.09
HHOF1140RG	MF	07-Sep-2020	7.27	7.24	7.82	7.24	7.51	7.50	7.49	9251	0.69	6	9251	100.00
HIKAL	EQ	07-Sep-2020	161.90	162.20	166.20	159.65	160.30	161.55	162.75	632645	1029.60	8298	137154	21.68
HIL	EQ	07-Sep-2020	1662.10	1685.00	1799.70	1620.15	1727.00	1727.15	1743.46	45128	786.79	4666	22469	49.79
HILTON	EQ	07-Sep-2020	10.40	10.25	10.85	10.10	10.20	10.25	10.31	6024	0.62	43	4644	77.09
HIMATSEIDE	EQ	07-Sep-2020	75.85	76.00	81.40	75.10	80.15	79.60	79.46	637980	506.96	7308	199008	31.19
HINDALCO	EQ	07-Sep-2020	188.30	188.30	191.50	186.60	187.30	187.50	188.47	6839485	12890.68	49817	759931	11.11
HINDCOMPOS	EQ	07-Sep-2020	188.80	189.10	194.90	186.00	188.00	189.15	188.94	2245	4.24	311	1413	62.94
HINDCOPPER	EQ	07-Sep-2020	36.35	36.50	36.50	35.60	35.90	35.85	36.01	379651	136.70	1930	205771	54.20
HINDMOTORS	EQ	07-Sep-2020	5.95	6.05	6.05	5.70	5.95	5.90	5.91	176909	10.45	275	127062	71.82
HINDNATGLS	EQ	07-Sep-2020	27.45	27.40	28.80	27.30	28.70	28.35	28.13	4068	1.14	59	2798	68.78
HINDOILEXP	EQ	07-Sep-2020	72.65	72.65	76.80	71.05	73.90	73.85	74.07	501424	371.41	4791	183586	36.61
HINDPETRO	EQ	07-Sep-2020	197.10	200.00	201.90	195.80	197.60	197.45	198.23	4435080	8791.60	31381	637626	14.38
HINDUNILVR	EQ	07-Sep-2020	2124.65	2126.00	2174.00	2103.75	2165.05	2162.60	2154.75	2363028	50917.29	100531	705586	29.86
HINDZINC	EQ	07-Sep-2020	221.65	221.95	222.95	216.10	217.25	217.80	218.61	888789	1942.99	12998	327686	36.87
HIRECT	EQ	07-Sep-2020	129.85	128.05	132.15	125.25	130.00	129.20	129.49	6861	8.88	283	4383	63.88
HISARMETAL	EQ	07-Sep-2020	71.90	73.80	76.30	71.00	75.00	73.60	74.22	6420	4.76	134	5050	78.66
HITECH	EQ	07-Sep-2020	122.25	121.95	125.70	120.15	122.00	123.45	122.59	1113	1.36	61	729	65.50
HITECHCORP	BE	07-Sep-2020	96.05	94.40	95.00	91.25	91.40	91.40	91.59	1033	0.95	28	-	-
HITECHGEAR	EQ	07-Sep-2020	135.70	139.90	139.90	133.70	139.80	138.05	137.45	1183	1.63	63	636	53.76
HLVLTD	EQ	07-Sep-2020	5.15	5.00	5.35	5.00	5.10	5.10	5.11	160691	8.22	180	103844	64.62
HMT	BZ	07-Sep-2020	17.10	17.00	17.60	16.50	17.60	17.45	17.05	4437	0.76	41	-	-
HMVL	EQ	07-Sep-2020	51.80	52.55	53.75	52.05	52.35	52.25	52.55	14612	7.68	181	9348	63.97
HNDFDS	EQ	07-Sep-2020	851.05	869.95	893.60	812.25	834.70	838.15	862.82	27836	240.17	2565	13687	49.17
HNGSNGBEES	EQ	07-Sep-2020	342.91	347.90	347.90	340.00	341.94	342.72	343.25	216	0.74	34	208	96.30
HONAUT	EQ	07-Sep-2020	32241.55	32250.00	32699.00	32150.00	32200.00	32238.20	32334.27	1048	338.86	645	400	38.17
HONDAPOWER	EQ	07-Sep-2020	1007.35	1035.00	1068.00	1011.30	1026.00	1022.00	1025.92	2633	27.01	353	890	33.80
HOTELRUGBY	EQ	07-Sep-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	4024	0.06	12	4024	100.00
HOVS	EQ	07-Sep-2020	40.75	42.70	42.70	40.85	41.10	41.55	41.68	26611	11.09	206	17699	66.51
HPL	EQ	07-Sep-2020	34.35	35.40	35.40	33.95	34.75	34.95	34.66	30711	10.64	377	20290	66.07
HSCL	EQ	07-Sep-2020	54.70	55.00	55.00	52.10	52.90	52.55	53.09	1116341	592.65	6638	485395	43.48
HSIL	EQ	07-Sep-2020	62.25	63.00	63.90	62.10	63.40	63.15	63.30	220861	139.81	1642	154923	70.15
HTMEDIA	BE	07-Sep-2020	14.75	15.15	15.15	14.35	14.65	14.60	14.52	45613	6.62	96	-	-
HUBTOWN	EQ	07-Sep-2020	11.65	11.55	11.70	11.35	11.60	11.60	11.50	16677	1.92	78	15467	92.74
HUDCO	EQ	07-Sep-2020	37.15	37.55	38.40	37.25	37.80	37.80	37.68	1768339	666.33	6061	817547	46.23
HUDCO	N2	07-Sep-2020	1243.40	1245.00	1247.50	1240.02	1245.00	1245.00	1245.98	823	10.25	13	807	98.06
HUDCO	N3	07-Sep-2020	1093.10	1098.00	1098.00	1094.60	1098.00	1097.99	1096.96	639	7.01	18	614	96.09
HUDCO	N4	07-Sep-2020	1087.21	1090.20	1100.20	1090.10	1100.20	1100.20	1093.15	150	1.64	4	100	66.67
HUDCO	N5	07-Sep-2020	1210.00	1205.00	1205.25	1205.00	1205.25	1205.25	1205.02	110	1.33	2	110	100.00
HUDCO	N7	07-Sep-2020	1399.00	1148.21	1190.00	1148.21	1173.61	1173.94	1160.38	881	10.22	9	491	55.73
HUDCO	ND	07-Sep-2020	1347.90	1349.90	1349.90	1330.50	1334.00	1334.00	1331.27	606	8.07	6	606	100.00
HUDCO	NE	07-Sep-2020	1478.00	1477.90	1477.90	1465.11	1470.00	1469.98	1469.23	484	7.11	14	400	82.64
IBMFNIFTY	EQ	07-Sep-2020	126.98	136.63	137.00	122.01	125.96	125.23	124.42	1317	1.64	47	748	56.80
IBREALEST	EQ	07-Sep-2020	62.40	62.50	63.80	61.20	61.85	62.05	62.27	1933915	1204.31	7313	1301928	67.32
IBUCCREDIT	N6	07-Sep-2020	1008.95	1005.00	1005.00	1000.00	1005.00	1002.91	1003.41	123	1.23	9	123	100.00
IBUCCREDIT	N9	07-Sep-2020	910.00	905.00	905.00	905.00	905.00	905.00	905.00	16	0.14	1	16	100.00
IBULHSGFIN	EQ	07-Sep-2020	192.75	193.00	198.20	190.10	194.70	194.95	194.12	15991303	31042.36	93990	6098158	38.13
IBULHSGFIN	N8	07-Sep-2020	899.00	960.00	960.00	940.00	940.00	940.00	958.92	37	0.35	2	37	100.00
IBULHSGFIN	NA	07-Sep-2020	841.98	849.90	850.00	842.50	842.50	845.52	846.52	160	1.35	9	160	100.00
IBULISL	EQ	07-Sep-2020	46.85	46.25	49.00	46.05	48.35	48.25	48.01	172523	82.83	1272	105451	61.12
IBVENTPP	E1	07-Sep-2020	97.70	95.15	100.25	95.00	96.25	96.45	97.25	59821	58.18	727	34988	58.49
IBVENTURES	EQ	07-Sep-2020	205.00	201.50	210.00	200.50	201.15	202.50	204.55	1386827	2836.73	9380	804561	58.01
ICEMAKE	SM	07-Sep-2020	58.00	57.05	57.75	57.05	57.75	57.75	57.40	4000	2.30	2	2000	50.00
ICFL	N1	07-Sep-2020	1001.00	1000.01	1005.00	1000.01	1001.00	1001.03	1001.33	100	1.00	6	100	100.00
ICFL	N2	07-Sep-2020	1088.02	1102.00	1102.00	1090.11	1090.11	1090.11	1099.86	90	0.99	5	90	100.00
ICFL	N3	07-Sep-2020	940.00	963.90	963.90	963.90	963.90	963.90	963.90	1	0.01	1	1	100.00
ICFL	N4	07-Sep-2020	917.50	918.20	918.20	918.20	918.20	918.20	918.20	2	0.02	1	2	100.00
ICFL	ND	07-Sep-2020	880.00	820.00	820.00	820.00	820.00	820.00	820.00	50	0.41	1	50	100.00
ICFL	NF	07-Sep-2020	955.00	955.00	955.00	955.00	955.00	955.00	955.00	10	0.10	1	10	100.00
ICFL	NI	07-Sep-2020	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	7	0.08	1	7	100.00
ICICI500	EQ	07-Sep-2020	153.57	153.57	154.25	152.75	152.75	153.12	153.12	3864	5.92	118	3752	97.10
ICICIALPLV	EQ	07-Sep-2020	118.48	118.15	118.15	116.20	116.50	116.54	116.73	17326	20.23	53	17010	98.18
ICICIB22	EQ	07-Sep-2020	26.77	26.77	27.00	26.05	26.57	26.42	26.47	136383	36.10	27909	82848	60.75
ICICIBANK	EQ	07-Sep-2020	372.55	374.10	376.85	369.00	374.00	373.40	374.02	22324954	83500.17	246828	8548844	38.29
ICICIBANKN	EQ	07-Sep-2020	228.90	242.00	242.00	226.18	229.24	228.10	228.57	8154	18.64	333	2099	25.74
ICICIBANKP	EQ	07-Sep-2020	125.63	131.00	131.00	123.70	125.00	124.43	124.57	11636	14.50	109	6806	58.49
ICICIGI	EQ	07-Sep-2020	1290.20	1297.00	1297.00	1275.00	1285.00	1283.10	1281.79	108408	1389.57	12612	53264	49.13
ICICIGOLD	EQ	07-Sep-2020	45.66	52.50	52.50	45.30	45.50	45.53	45.65	199032	90.86	2942	55700	27.99
ICICILIQ	EQ	07-Sep-2020	1000.00	1000.00	1000.01	999.45	1000.00	999.99	999.95	10637	106.36	63	9546	89.74
ICICILOVOL	EQ	07-Sep-2020	94.49	97.70	97.70	93.07	94.40	94.09	93.89	111833	105.00	269	90194	80.65
ICICIM150	EQ	07-Sep-2020	65.73	65.80	66.00	64.30	65.00	64.32	65.12	14572	9.49	37	2725	18.70
ICICIMCAP	EQ	07-Sep-2020	64.39	70.20	70.20	62.10	63.50	63.44	63.89	15037	9.61	179	9950	66.17
ICICINF100	EQ	07-Sep-2020	124.02	124.00	124.20	122.71	122.85	122.99	123.40	1249	1.54	150	1056	84.55
ICICINIFTY	EQ	07-Sep-2020	120.23	124.87	124.87	118.00	120.69	120.53	120.10	97124	116.64	7867	68907	70.95
ICICINV20	EQ	07-Sep-2020	57.53	58.77	58.77	57.00	58.10	57.75	57.52	3029	1.74	354	1497	49.42
ICICINXT50	EQ	07-Sep-2020	27.53	28.47	28.47	27.00	27.25	27.10	27.21	16340	4.45	163	11101	67.94
ICICIPRULI	EQ	07-Sep-2020	420.90	421.00	431.60	420.05	424.85	424.85	426.38	2357282	10050.87	41467	702855	29.82
ICICISENSX	EQ	07-Sep-2020	414.50	417.50	417.50	410.00	412.00	412.00	413.07	997	4.12	102	849	85.16
ICICITECH	EQ	07-Sep-2020	181.49	183.00	184.00	180.62	180.62	180.62	180.89	235	0.43	14	181	77.02
ICIL	EQ	07-Sep-2020	72.50	72.50	76.50	72.50	75.30	75.50	75.42	382627	288.58	3612	308767	80.70
ICRA	EQ	07-Sep-2020	2747.90	2784.95	2790.00	2745.00	2752.00	2752.75	2757.90	581	16.02	205	338	58.18
IDBI	EQ	07-Sep-2020	38.40	39.65	39.65	38.10	38.60	38.45	38.55	875784	337.63	4290	359837	41.09
IDBIGOLD	EQ	07-Sep-2020	4669.20	4699.95	4735.00	4602.00	4660.00	4665.00	4641.20	193	8.96	52	153	79.27
IDEA	EQ	07-Sep-2020	12.05	13.25	13.25	11.95	12.40	12.30	12.69	1369796857	173766.86	473510	333635996	24.36
IDFC	EQ	07-Sep-2020	28.55	28.30	29.20	27.65	29.00	29.00	28.60	4446319	1271.62	11946	2645411	59.50
IDFCFIRSTB	EQ	07-Sep-2020	31.70	32.00	32.10	30.95	31.80	31.70	31.57	32748872	10337.87	49037	4129592	12.61
IDFCFIRSTB	N1	07-Sep-2020	5300.00	5235.02	5300.00	5235.02	5300.00	5300.00	5263.34	12	0.63	6	8	66.67
IDFCFIRSTB	N2	07-Sep-2020	10566.01	10569.00	10575.00	10569.00	10575.00	10575.00	10574.33	24	2.54	7	24	100.00
IDFCFIRSTB	N4	07-Sep-2020	10085.01	10055.01	10100.00	10055.01	10100.00	10100.00	10075.01	12	1.21	7	8	66.67
IDFCFIRSTB	N6	07-Sep-2020	10350.00	8300.00	10300.01	8300.00	10300.01	10300.01	9776.26	16	1.56	8	12	75.00
IDFCFIRSTB	N8	07-Sep-2020	10425.00	10330.00	10450.00	10330.00	10450.00	10450.00	10404.75	16	1.66	7	12	75.00
IDFCFIRSTB	N9	07-Sep-2020	5250.00	5325.00	5325.00	5325.00	5325.00	5325.00	5325.00	6	0.32	2	6	100.00
IDFCFIRSTB	NA	07-Sep-2020	10500.00	10600.00	10800.00	10600.00	10600.00	10600.00	10723.08	13	1.39	6	10	76.92
IDFCFIRSTB	NB	07-Sep-2020	5120.00	5120.00	5175.00	5120.00	5145.53	5145.53	5141.52	27	1.39	13	22	81.48
IDFCFIRSTB	NC	07-Sep-2020	10053.00	9990.01	10050.00	9990.01	10050.00	10050.00	10011.18	17	1.70	8	12	70.59
IDFCFIRSTB	ND	07-Sep-2020	5170.00	5135.00	5135.00	5100.01	5100.01	5126.25	5126.25	4	0.21	2	4	100.00
IDFCFIRSTB	NE	07-Sep-2020	9850.10	9750.01	9825.00	9750.00	9800.00	9800.00	9772.73	11	1.08	7	7	63.64
IDFNIFTYET	EQ	07-Sep-2020	119.79	116.70	116.70	115.61	115.61	115.65	115.78	32	0.04	7	31	96.88
IEX	EQ	07-Sep-2020	191.05	192.05	193.05	189.00	190.15	190.00	191.02	329017	628.48	6038	228739	69.52
IFBAGRO	EQ	07-Sep-2020	319.95	321.35	325.85	315.00	318.00	317.80	319.43	5183	16.56	320	2395	46.21
IFBIND	EQ	07-Sep-2020	552.45	548.90	548.90	520.00	525.00	523.30	531.65	120980	643.19	7442	41913	34.64
IFCI	EQ	07-Sep-2020	7.05	7.15	7.45	7.05	7.10	7.10	7.22	2859419	206.40	59435	1385498	48.45
IFCI	NH	07-Sep-2020	1082.65	1085.00	1085.00	1083.00	1085.00	1084.25	1084.69	454	4.92	11	454	100.00
IFGLEXPOR	EQ	07-Sep-2020	163.45	169.95	177.00	158.00	161.00	159.45	160.37	10538	16.90	267	6202	58.85
IGARASHI	EQ	07-Sep-2020	303.75	304.00	307.00	295.85	296.00	298.75	300.65	40730	122.45	1569	21755	53.41
IGL	EQ	07-Sep-2020	400.80	401.00	404.80	393.00	397.60	397.75	398.04	1656490	6593.56	29058	564696	34.09
IGPL	EQ	07-Sep-2020	240.60	241.30	245.75	235.00	237.00	236.70	238.48	13512	32.22	936	6531	48.33
IIFCL	N2	07-Sep-2020	1374.99	1374.99	1374.99	1332.99	1332.99	1332.99	1336.64	1841	24.61	37	1841	100.00
IIFCL	N4	07-Sep-2020	1459.85	1459.85	1459.85	1442.00	1454.40	1454.40	1453.59	68	0.99	5	53	77.94
IIFL	EQ	07-Sep-2020	85.05	85.60	86.75	83.00	84.55	84.10	84.46	342348	289.16	3537	133249	38.92
IIFL	N4	07-Sep-2020	1006.85	1005.10	1011.00	1005.00	1011.00	1010.62	1008.32	450	4.54	8	350	77.78
IIFL	N5	07-Sep-2020	1066.00	1050.00	1075.00	1050.00	1075.00	1075.00	1063.51	1535	16.32	24	1135	73.94
IIFL	N8	07-Sep-2020	1104.88	1091.60	1105.57	1091.00	1105.57	1105.57	1104.22	133	1.47	9	123	92.48
IIFL	N9	07-Sep-2020	1028.00	1034.80	1034.80	1024.10	1024.10	1024.10	1025.29	90	0.92	3	90	100.00
IIFLSEC	EQ	07-Sep-2020	39.75	40.00	40.40	38.50	38.85	38.60	39.00	350254	136.61	1565	272203	77.72
IIFLWAM	EQ	07-Sep-2020	997.15	1014.00	1014.00	975.00	985.00	985.95	985.94	36842	363.24	1948	31866	86.49
IITL	BE	07-Sep-2020	56.35	59.00	59.00	59.00	59.00	59.00	59.00	162	0.10	4	-	-
IL&FSENGG	BZ	07-Sep-2020	3.95	3.80	3.95	3.80	3.90	3.90	3.87	7503	0.29	22	-	-
IL&FSTRANS	BZ	07-Sep-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.41	79743	1.13	213	-	-
IMAGICAA	EQ	07-Sep-2020	4.50	4.60	4.60	4.35	4.50	4.45	4.48	63820	2.86	132	43737	68.53
IMFA	EQ	07-Sep-2020	239.45	243.05	244.70	235.25	239.75	239.55	239.47	34683	83.06	2313	15773	45.48
IMPAL	EQ	07-Sep-2020	573.00	573.00	583.00	555.00	556.05	557.75	568.13	1439	8.18	210	700	48.64
IMPEXFERRO	BE	07-Sep-2020	0.65	0.65	0.65	0.60	0.60	0.60	0.60	31606	0.19	9	-	-
INDBANK	EQ	07-Sep-2020	12.60	13.00	13.10	12.30	12.45	12.40	12.74	173188	22.06	604	117659	67.94
INDHOTEL	EQ	07-Sep-2020	101.85	101.85	104.25	100.10	102.90	103.25	102.06	1868318	1906.85	14158	644478	34.50
INDIACEM	EQ	07-Sep-2020	113.60	114.25	114.40	111.70	112.35	112.50	112.87	703253	793.75	6953	280393	39.87
INDIAGLYCO	EQ	07-Sep-2020	284.45	285.00	288.50	278.15	282.60	281.55	281.37	70093	197.22	2665	22387	31.94
INDIAMART	EQ	07-Sep-2020	4092.80	4249.00	4764.55	4148.00	4577.00	4527.85	4521.03	568757	25713.70	70417	186176	32.73
INDIANB	EQ	07-Sep-2020	63.40	62.70	63.60	61.65	61.90	61.95	62.38	802160	500.37	5416	408912	50.98
INDIANCARD	EQ	07-Sep-2020	97.95	95.00	97.80	93.10	95.00	95.15	95.07	5752	5.47	90	4772	82.96
INDIANHUME	EQ	07-Sep-2020	179.40	179.85	181.00	175.00	176.30	176.35	176.96	37073	65.60	1774	16716	45.09
INDIGO	EQ	07-Sep-2020	1257.15	1250.00	1267.75	1224.00	1227.00	1229.35	1238.24	2080991	25767.74	49184	239235	11.50
INDIGRID	IV	07-Sep-2020	100.76	100.85	100.90	100.70	100.79	100.79	100.80	411642	414.94	113	404838	98.35
INDLMETER	EQ	07-Sep-2020	17.00	17.00	17.85	16.20	17.50	17.50	17.38	7555	1.31	259	6194	81.99
INDNIPPON	EQ	07-Sep-2020	339.20	333.50	344.70	333.50	337.60	336.15	337.68	8777	29.64	650	3754	42.77
INDOCO	EQ	07-Sep-2020	219.10	220.20	223.70	215.35	216.00	215.85	217.07	34209	74.26	1441	22691	66.33
INDORAMA	EQ	07-Sep-2020	19.30	19.50	20.20	19.05	19.90	19.40	19.50	10604	2.07	65	4510	42.53
INDOSOLAR	BZ	07-Sep-2020	1.35	1.40	1.40	1.30	1.35	1.35	1.32	175135	2.30	65	-	-
INDOSTAR	EQ	07-Sep-2020	261.80	261.95	267.80	257.25	262.00	260.05	260.81	15585	40.65	1334	5353	34.35
INDOTECH	EQ	07-Sep-2020	97.35	94.00	99.35	94.00	95.60	95.55	96.20	4782	4.60	131	3107	64.97
INDOTHAI	EQ	07-Sep-2020	18.05	17.40	18.00	17.15	17.15	17.20	17.36	5788	1.00	47	4377	75.62
INDOWIND	EQ	07-Sep-2020	3.10	3.15	3.15	3.05	3.15	3.15	3.11	18760	0.58	64	13337	71.09
INDRAMEDCO	EQ	07-Sep-2020	49.60	50.00	50.15	48.35	49.05	48.95	48.85	130800	63.90	1187	81398	62.23
INDSWFTLAB	EQ	07-Sep-2020	35.25	35.90	35.95	33.85	34.00	34.15	34.63	25768	8.92	243	10629	41.25
INDSWFTLTD	BE	07-Sep-2020	3.50	3.55	3.55	3.50	3.55	3.55	3.55	450	0.02	4	-	-
INDTERRAIN	EQ	07-Sep-2020	34.85	34.85	35.85	34.00	34.30	34.25	34.42	137072	47.18	1014	83381	60.83
INDUSINDBK	EQ	07-Sep-2020	616.15	621.50	624.95	597.55	607.00	608.70	612.51	13890403	85080.73	180478	1633246	11.76
INEOSSTYRO	EQ	07-Sep-2020	506.25	502.35	508.55	501.00	505.00	503.10	503.86	8158	41.11	397	5766	70.68
INFIBEAM	EQ	07-Sep-2020	77.45	77.35	79.20	75.60	78.50	78.80	77.73	691542	537.52	4107	414502	59.94
INFOBEAN	EQ	07-Sep-2020	123.10	127.00	127.00	117.55	118.90	118.45	119.99	27659	33.19	739	19540	70.65
INFRABEES	EQ	07-Sep-2020	335.55	344.78	344.78	325.83	328.99	328.44	328.93	473	1.56	44	360	76.11
INFRATEL	EQ	07-Sep-2020	214.85	217.00	235.45	216.75	227.20	231.00	225.68	54729401	123512.76	331937	10414793	19.03
INFY	EQ	07-Sep-2020	919.15	918.90	927.55	913.05	925.55	925.05	921.27	6700450	61729.52	101639	3112558	46.45
INGERRAND	EQ	07-Sep-2020	623.90	622.50	627.75	615.60	616.80	619.50	620.73	10610	65.86	1446	5023	47.34
INNOVANA	SM	07-Sep-2020	106.00	111.30	111.30	111.30	111.30	111.30	111.30	3000	3.34	3	3000	100.00
INNOVATIVE	SM	07-Sep-2020	6.55	6.35	6.80	6.35	6.80	6.80	6.65	9000	0.60	3	9000	100.00
INOXLEISUR	EQ	07-Sep-2020	289.95	290.00	294.90	285.10	288.00	287.65	288.25	576392	1661.46	9094	148133	25.70
INOXWIND	EQ	07-Sep-2020	48.15	48.50	50.50	47.00	47.80	47.85	48.05	167383	80.43	1934	68451	40.89
INSECTICID	EQ	07-Sep-2020	497.10	492.00	504.00	490.00	490.00	490.90	495.81	44315	219.72	2998	20800	46.94
INSPIRISYS	EQ	07-Sep-2020	29.25	28.65	29.30	27.90	29.30	29.10	28.75	9708	2.79	62	7063	72.75
INTELLECT	EQ	07-Sep-2020	187.05	183.30	190.15	183.30	187.10	186.50	187.33	93240	174.67	1518	65138	69.86
INTENTECH	EQ	07-Sep-2020	36.20	36.50	36.75	35.20	35.40	35.60	35.90	8293	2.98	104	4883	58.88
INVENTURE	EQ	07-Sep-2020	19.00	18.70	18.90	18.00	18.85	18.85	18.71	15135	2.83	140	11371	75.13
IOB	EQ	07-Sep-2020	10.25	10.15	10.20	10.00	10.05	10.05	10.09	1932787	195.02	3161	1274041	65.92
IOC	EQ	07-Sep-2020	83.90	84.50	84.95	81.80	84.00	83.80	83.40	14902298	12429.14	39014	3726984	25.01
IOLCP	EQ	07-Sep-2020	752.45	750.85	759.15	726.35	731.00	733.35	738.11	608031	4487.91	23405	215990	35.52
IPCALAB	EQ	07-Sep-2020	2022.75	2022.90	2084.00	1995.00	2030.55	2044.15	2047.63	349994	7166.58	25181	99313	28.38
IRB	EQ	07-Sep-2020	124.80	125.80	128.70	121.80	125.50	126.40	125.82	1312550	1651.45	8642	563540	42.93
IRBINVIT	IV	07-Sep-2020	36.93	37.93	37.93	36.11	36.97	36.97	36.89	127500	47.03	48	97500	76.47
IRCON	EQ	07-Sep-2020	87.70	87.20	87.65	83.35	84.00	84.00	84.39	1815110	1531.86	14790	869087	47.88
IRCTC	EQ	07-Sep-2020	1365.20	1390.00	1451.65	1366.00	1415.00	1414.85	1418.03	3210807	45530.30	134608	563397	17.55
IREDA	N2	07-Sep-2020	1549.00	1595.00	1596.00	1595.00	1596.00	1596.00	1595.50	2	0.03	2	2	100.00
IREDA	N5	07-Sep-2020	1340.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	60	0.81	2	30	50.00
IRFC	N1	07-Sep-2020	1122.48	1120.05	1128.86	1120.05	1127.00	1126.95	1127.55	2345	26.44	16	2013	85.84
IRFC	N2	07-Sep-2020	1261.30	1288.00	1288.00	1286.00	1286.00	1286.00	1286.23	15	0.19	5	11	73.33
IRFC	N6	07-Sep-2020	1195.00	1177.10	1195.50	1177.00	1195.50	1195.50	1181.27	436	5.15	3	336	77.06
IRFC	N8	07-Sep-2020	1299.00	1522.50	1522.50	1249.10	1249.10	1249.10	1350.92	21	0.28	4	2	9.52
IRFC	N9	07-Sep-2020	1160.20	1160.20	1160.20	1160.20	1160.20	1160.20	1160.20	1	0.01	1	1	100.00
IRFC	NA	07-Sep-2020	1311.00	1285.60	1329.99	1285.60	1329.99	1329.99	1287.71	105	1.35	2	100	95.24
IRFC	ND	07-Sep-2020	1166.00	1170.00	1170.00	1170.00	1170.00	1170.00	1170.00	30	0.35	1	30	100.00
IRFC	NE	07-Sep-2020	1333.40	1335.00	1335.00	1330.00	1331.90	1331.90	1332.65	130	1.73	3	130	100.00
IRFC	NJ	07-Sep-2020	1284.00	1280.01	1289.45	1280.00	1282.00	1282.00	1281.30	969	12.42	9	519	53.56
IRFC	NO	07-Sep-2020	1300.00	1300.01	1300.01	1300.00	1300.00	1300.00	1300.01	100	1.30	2	50	50.00
IRISDOREME	SM	07-Sep-2020	125.00	125.00	125.00	125.00	125.00	125.00	125.00	4800	6.00	1	4800	100.00
ISEC	EQ	07-Sep-2020	484.05	485.00	486.15	475.00	480.35	479.40	480.00	360275	1729.31	10361	211909	58.82
ISFT	EQ	07-Sep-2020	79.20	83.00	83.00	79.00	80.75	80.70	80.32	2454	1.97	98	1974	80.44
ISMTLTD	EQ	07-Sep-2020	7.25	7.60	7.60	7.60	7.60	7.60	7.60	50223	3.82	35	50223	100.00
ITC	EQ	07-Sep-2020	186.70	187.25	190.50	180.80	190.30	189.10	186.38	32663990	60878.76	237020	11073578	33.90
ITDC	EQ	07-Sep-2020	241.40	237.45	245.00	237.45	239.70	239.60	240.98	13228	31.88	786	5435	41.09
ITDCEM	EQ	07-Sep-2020	53.40	53.65	53.85	52.15	52.60	52.40	52.66	179943	94.75	1664	120099	66.74
ITI	EQ	07-Sep-2020	135.30	134.80	135.90	131.55	132.20	132.45	133.08	622197	828.02	9784	121325	19.50
IVC	BE	07-Sep-2020	3.70	3.80	3.85	3.65	3.85	3.85	3.78	90032	3.40	104	-	-
IVP	EQ	07-Sep-2020	46.00	47.35	48.30	46.70	48.30	48.30	48.11	1795	0.86	72	1475	82.17
IVZINGOLD	EQ	07-Sep-2020	4654.70	4700.90	4700.90	4620.00	4650.00	4650.00	4631.30	63	2.92	10	62	98.41
IZMO	EQ	07-Sep-2020	31.80	32.20	32.20	31.25	31.25	31.40	31.40	4772	1.50	67	4521	94.74
J&KBANK	EQ	07-Sep-2020	17.60	17.60	18.30	17.40	18.00	17.90	17.90	1143206	204.68	2461	698312	61.08
JAGRAN	EQ	07-Sep-2020	39.60	38.90	40.20	38.90	39.80	39.85	39.80	165660	65.94	1145	106906	64.53
JAGSNPHARM	EQ	07-Sep-2020	36.70	37.45	37.45	36.35	36.60	36.65	36.62	25294	9.26	284	17186	67.94
JAIBALAJI	EQ	07-Sep-2020	19.60	19.95	20.45	18.95	19.65	19.20	19.26	33627	6.48	89	22325	66.39
JAICORPLTD	EQ	07-Sep-2020	89.70	89.90	91.35	87.75	88.50	88.60	89.27	681789	608.64	4508	128961	18.92
JAIHINDPRO	BZ	07-Sep-2020	1.20	1.25	1.25	1.20	1.20	1.20	1.22	1626	0.02	7	-	-
JAINSTUDIO	BE	07-Sep-2020	3.00	3.00	3.15	3.00	3.00	3.00	3.11	5770	0.18	16	-	-
JAMNAAUTO	EQ	07-Sep-2020	47.20	47.50	50.70	47.35	49.50	49.35	49.24	3097457	1525.11	16564	814011	26.28
JASH	EQ	07-Sep-2020	170.55	165.40	180.00	164.00	170.50	171.10	174.06	14770	25.71	329	9999	67.70
JAYAGROGN	EQ	07-Sep-2020	96.70	97.00	97.45	94.90	94.90	95.05	95.86	5907	5.66	143	4944	83.70
JAYBARMARU	EQ	07-Sep-2020	219.75	221.90	225.00	213.05	217.00	216.00	218.64	42693	93.35	1845	18446	43.21
JAYNECOIND	EQ	07-Sep-2020	3.65	3.80	3.80	3.80	3.80	3.80	3.80	35946	1.37	50	32751	91.11
JAYSREETEA	EQ	07-Sep-2020	65.80	66.85	68.50	65.10	65.15	65.25	66.24	87115	57.71	1598	36573	41.98
JBCHEPHARM	EQ	07-Sep-2020	784.45	781.45	784.45	764.30	772.00	773.30	771.66	196352	1515.18	9180	123227	62.76
JBFIND	EQ	07-Sep-2020	9.00	9.30	9.45	9.30	9.45	9.45	9.43	122659	11.56	155	119070	97.07
JBMA	EQ	07-Sep-2020	230.80	232.65	236.95	227.00	228.75	228.05	231.64	31559	73.10	1519	11604	36.77
JCHAC	EQ	07-Sep-2020	2124.10	2124.00	2163.15	2110.05	2124.00	2122.25	2134.31	4023	85.86	759	2030	50.46
JETAIRWAYS	BZ	07-Sep-2020	28.40	27.50	28.60	27.50	28.00	28.00	27.98	27042	7.57	237	-	-
JETFREIGHT	SM	07-Sep-2020	13.20	13.00	13.00	13.00	13.00	13.00	13.00	4000	0.52	1	4000	100.00
JHS	EQ	07-Sep-2020	19.45	20.40	20.40	19.00	20.40	20.40	20.14	356598	71.81	863	265453	74.44
JINDALPHOT	EQ	07-Sep-2020	13.35	13.95	13.95	13.35	13.35	13.40	13.55	12165	1.65	37	10671	87.72
JINDALPOLY	EQ	07-Sep-2020	446.85	451.95	460.00	445.10	448.80	448.90	452.21	46078	208.37	2428	20753	45.04
JINDALSAW	EQ	07-Sep-2020	63.55	63.95	64.50	62.20	63.70	63.40	62.93	917364	577.29	3822	477234	52.02
JINDALSTEL	EQ	07-Sep-2020	210.65	211.40	212.40	202.55	204.75	204.55	205.59	7219054	14841.63	50182	1677631	23.24
JINDRILL	EQ	07-Sep-2020	69.25	69.50	71.00	67.00	67.35	67.45	67.93	7242	4.92	147	5461	75.41
JINDWORLD	EQ	07-Sep-2020	49.10	50.00	50.00	47.55	48.95	48.85	48.79	15189	7.41	260	4617	30.40
JISLDVREQS	EQ	07-Sep-2020	11.75	12.00	12.30	11.65	12.05	11.90	11.98	162905	19.52	434	75771	46.51
JISLJALEQS	EQ	07-Sep-2020	13.05	13.60	13.70	13.05	13.70	13.70	13.48	4436729	598.14	4539	3144000	70.86
JITFINFRA	BE	07-Sep-2020	7.15	7.40	7.50	7.00	7.10	7.20	7.26	8641	0.63	38	-	-
JIYAECO	EQ	07-Sep-2020	10.65	10.65	10.80	10.25	10.55	10.60	10.43	82688	8.63	316	48419	58.56
JKCEMENT	EQ	07-Sep-2020	1489.55	1476.00	1505.05	1439.90	1475.00	1474.90	1486.49	104702	1556.39	5759	78024	74.52
JKIL	EQ	07-Sep-2020	111.65	112.10	113.65	110.55	111.85	112.05	112.22	78796	88.43	743	63513	80.60
JKLAKSHMI	EQ	07-Sep-2020	263.30	266.00	266.00	258.50	259.25	258.95	260.73	112532	293.41	2815	64624	57.43
JKPAPER	EQ	07-Sep-2020	93.55	94.70	94.70	92.30	93.10	92.90	93.27	588964	549.34	4340	381561	64.79
JKTYRE	EQ	07-Sep-2020	59.80	59.80	60.05	58.65	59.15	59.15	59.17	319003	188.77	2878	172650	54.12
JMA	EQ	07-Sep-2020	28.70	28.70	29.60	27.50	28.10	28.00	28.06	7820	2.19	110	6267	80.14
JMCPROJECT	EQ	07-Sep-2020	52.00	52.00	53.45	51.10	52.30	52.10	52.27	62214	32.52	1017	32323	51.95
JMFINANCIL	EQ	07-Sep-2020	83.05	83.60	84.80	81.10	82.00	82.15	82.41	1086499	895.36	7518	558591	51.41
JMTAUTOLTD	EQ	07-Sep-2020	3.20	3.25	3.25	3.05	3.10	3.10	3.13	349634	10.93	613	225089	64.38
JNPT	N1	07-Sep-2020	1379.99	1104.00	1104.00	1104.00	1104.00	1104.00	1104.00	1	0.01	1	1	100.00
JOCIL	EQ	07-Sep-2020	190.80	191.00	193.80	181.00	185.35	185.65	187.89	10364	19.47	503	6695	64.60
JPASSOCIAT	EQ	07-Sep-2020	3.70	3.85	3.85	3.70	3.85	3.85	3.81	6367083	242.52	3455	4234549	66.51
JPINFRATEC	EQ	07-Sep-2020	1.35	1.40	1.40	1.35	1.40	1.35	1.37	1263951	17.29	11605	824648	65.24
JPOLYINVST	EQ	07-Sep-2020	17.05	17.85	17.90	16.25	16.25	16.25	16.40	1777	0.29	23	1364	76.76
JPPOWER	EQ	07-Sep-2020	2.65	2.75	2.75	2.65	2.75	2.75	2.74	5459496	149.71	875	3554835	65.11
JSL	EQ	07-Sep-2020	46.60	46.60	46.95	45.05	46.95	46.55	46.07	405124	186.63	2857	186765	46.10
JSLHISAR	EQ	07-Sep-2020	95.45	95.45	96.60	92.55	93.00	93.10	93.98	219533	206.32	2182	154325	70.30
JSWENERGY	EQ	07-Sep-2020	58.95	59.40	62.00	58.00	62.00	61.35	60.36	4991144	3012.54	17707	1875784	37.58
JSWHL	EQ	07-Sep-2020	2356.45	2457.00	2457.00	2355.20	2401.55	2410.95	2400.55	985	23.65	210	795	80.71
JSWSTEEL	EQ	07-Sep-2020	282.35	281.00	287.75	278.85	285.90	286.50	283.60	8634438	24487.38	60520	861505	9.98
JTEKTINDIA	EQ	07-Sep-2020	76.45	76.90	78.00	76.05	76.20	76.30	76.73	69508	53.33	781	34409	49.50
JUBILANT	EQ	07-Sep-2020	829.75	791.25	808.00	771.90	780.05	779.00	786.78	975444	7674.59	32445	356682	36.57
JUBLFOOD	EQ	07-Sep-2020	2246.40	2245.10	2272.30	2215.70	2234.05	2233.80	2244.54	890609	19990.12	46468	159943	17.96
JUBLINDS	EQ	07-Sep-2020	148.45	154.80	159.90	148.50	151.50	150.40	153.70	55147	84.76	2233	19252	34.91
JUMPNET	EQ	07-Sep-2020	95.55	96.40	96.60	94.80	95.75	95.50	95.85	712948	683.35	1070	623439	87.45
JUNIORBEES	EQ	07-Sep-2020	282.51	300.00	324.90	274.00	282.00	281.93	282.76	37549	106.17	2657	22244	59.24
JUSTDIAL	EQ	07-Sep-2020	389.80	391.45	395.00	381.05	387.50	387.15	387.51	634594	2459.10	10423	118066	18.60
JVLAGRO	BZ	07-Sep-2020	0.70	0.75	0.75	0.65	0.70	0.65	0.73	263917	1.92	106	-	-
JYOTHYLAB	EQ	07-Sep-2020	139.50	140.70	140.70	139.00	140.00	139.85	139.85	435590	609.17	6742	333730	76.62
JYOTISTRUC	BZ	07-Sep-2020	2.00	2.00	2.10	1.90	2.10	2.10	2.04	31161	0.63	18	-	-
KABRAEXTRU	EQ	07-Sep-2020	69.40	69.25	69.25	64.45	67.20	66.65	66.26	12960	8.59	269	8460	65.28
KAJARIACER	EQ	07-Sep-2020	446.55	440.25	456.95	435.00	442.00	446.15	448.46	118694	532.29	5404	31805	26.80
KAKATCEM	EQ	07-Sep-2020	150.50	152.80	155.00	145.65	146.45	146.40	147.24	10300	15.17	299	6166	59.86
KALPATPOWR	EQ	07-Sep-2020	252.80	254.85	257.40	248.15	255.20	254.15	251.83	134702	339.22	3219	72859	54.09
KALYANIFRG	BE	07-Sep-2020	153.00	148.70	158.90	147.05	152.95	152.95	149.97	720	1.08	15	-	-
KAMATHOTEL	EQ	07-Sep-2020	32.05	32.00	32.15	31.30	31.75	31.60	31.60	31619	9.99	437	20502	64.84
KAMDHENU	EQ	07-Sep-2020	75.15	77.30	77.90	74.10	75.00	75.35	75.99	19978	15.18	598	10977	54.95
KANANIIND	EQ	07-Sep-2020	3.60	3.60	3.60	3.45	3.45	3.50	3.48	2040	0.07	13	1530	75.00
KANORICHEM	EQ	07-Sep-2020	38.50	38.00	38.20	36.70	36.70	36.75	37.14	15128	5.62	226	11806	78.04
KANSAINER	EQ	07-Sep-2020	485.75	490.00	494.50	478.55	494.00	490.00	487.01	66831	325.48	2642	28529	42.69
KAPSTON	EQ	07-Sep-2020	87.00	83.50	89.60	83.50	89.00	89.00	88.27	1071	0.95	77	681	63.59
KARDA	BE	07-Sep-2020	86.20	86.50	87.95	84.40	84.40	84.40	85.14	17313	14.74	94	-	-
KARMAENG	EQ	07-Sep-2020	10.65	11.15	11.15	10.40	10.40	10.40	10.72	849	0.09	17	705	83.04
KARURVYSYA	EQ	07-Sep-2020	38.10	38.00	38.20	37.00	37.50	37.35	37.42	948318	354.89	4973	556092	58.64
KAUSHALYA	BE	07-Sep-2020	2.40	2.30	2.30	2.30	2.30	2.30	2.30	21337	0.49	29	-	-
KAYA	EQ	07-Sep-2020	221.30	220.00	224.00	215.40	223.70	221.45	221.05	4345	9.60	389	2875	66.17
KCP	EQ	07-Sep-2020	60.15	64.55	64.55	61.35	62.30	62.15	63.04	754761	475.84	4736	385976	51.14
KCPSUGIND	EQ	07-Sep-2020	15.40	15.65	15.80	15.15	15.65	15.55	15.48	197582	30.58	621	62353	31.56
KDDL	EQ	07-Sep-2020	153.05	150.00	154.85	145.45	145.45	146.85	149.53	12334	18.44	88	11767	95.40
KEC	EQ	07-Sep-2020	326.50	328.85	332.00	323.00	329.30	329.95	327.47	235482	771.13	9077	104807	44.51
KECL	EQ	07-Sep-2020	11.95	12.35	12.40	11.75	12.15	12.10	12.11	43873	5.31	239	28386	64.70
KEI	EQ	07-Sep-2020	388.35	393.00	393.90	376.50	378.60	379.00	381.84	143741	548.86	10931	80709	56.15
KELLTONTEC	EQ	07-Sep-2020	37.60	38.60	39.45	38.30	39.45	39.45	39.30	451104	177.30	1273	317871	70.47
KENNAMET	EQ	07-Sep-2020	767.55	763.00	775.00	759.65	775.00	772.05	768.83	788	6.06	171	422	53.55
KERNEX	BE	07-Sep-2020	18.60	19.00	19.00	18.10	18.60	18.60	18.49	935	0.17	15	-	-
KESORAMIND	EQ	07-Sep-2020	43.10	43.15	44.90	42.90	44.80	44.40	43.95	223976	98.43	1353	131440	58.68
KEYFINSERV	EQ	07-Sep-2020	39.50	42.80	42.80	36.45	37.55	37.50	38.91	1199	0.47	36	372	31.03
KGL	BZ	07-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	684401	2.44	91	-	-
KHADIM	EQ	07-Sep-2020	116.20	117.95	118.05	114.05	115.75	115.55	115.11	20135	23.18	770	11872	58.96
KHANDSE	EQ	07-Sep-2020	9.70	9.30	9.75	9.00	9.30	9.15	9.10	9118	0.83	68	6726	73.77
KICL	EQ	07-Sep-2020	1366.20	1377.85	1392.05	1351.00	1360.00	1365.35	1367.71	483	6.61	92	395	81.78
KILITCH	EQ	07-Sep-2020	87.35	87.55	89.80	86.00	86.00	86.30	86.97	4474	3.89	141	3194	71.39
KINGFA	EQ	07-Sep-2020	469.90	470.45	499.00	450.00	463.95	461.85	468.47	12137	56.86	1198	3735	30.77
KIOCL	EQ	07-Sep-2020	135.10	139.80	139.80	131.00	131.10	132.10	133.65	36472	48.74	2959	12794	35.08
KIRIINDUS	EQ	07-Sep-2020	540.50	544.80	554.85	528.75	547.00	548.60	544.62	87944	478.96	3566	28690	32.62
KIRLFER	EQ	07-Sep-2020	88.95	89.00	89.55	82.95	84.60	85.15	86.30	68282	58.93	1751	42286	61.93
KIRLOSBROS	EQ	07-Sep-2020	124.05	124.75	125.70	123.00	123.75	124.80	124.41	33982	42.28	595	24659	72.56
KIRLOSENG	EQ	07-Sep-2020	121.70	126.45	127.00	120.30	121.00	121.10	123.15	93530	115.18	1917	64378	68.83
KIRLOSIND	EQ	07-Sep-2020	639.30	649.80	649.80	631.05	640.00	640.25	638.54	339	2.16	95	196	57.82
KITEX	EQ	07-Sep-2020	104.80	104.05	105.90	103.50	103.95	104.00	104.45	59811	62.47	980	38122	63.74
KKCL	EQ	07-Sep-2020	805.45	799.95	818.95	793.15	810.00	806.45	802.63	1293	10.38	461	591	45.71
KMSUGAR	EQ	07-Sep-2020	11.95	11.60	12.50	11.60	12.00	12.00	11.97	89013	10.65	341	60076	67.49
KNRCON	EQ	07-Sep-2020	245.15	245.15	245.90	235.55	240.35	243.05	240.83	105156	253.24	3962	48702	46.31
KOHINOOR	BZ	07-Sep-2020	11.05	11.00	11.05	10.50	10.95	10.65	10.70	4756	0.51	54	-	-
KOKUYOCMLN	EQ	07-Sep-2020	58.55	58.80	58.80	56.80	57.15	57.35	57.55	88548	50.96	1144	48135	54.36
KOLTEPATIL	EQ	07-Sep-2020	170.65	172.00	172.20	167.00	167.70	167.45	169.17	38554	65.22	1317	25322	65.68
KOPRAN	EQ	07-Sep-2020	74.15	75.50	77.00	72.70	73.95	73.85	74.67	282780	211.14	2712	161313	57.05
KOTAKBANK	EQ	07-Sep-2020	1380.05	1379.00	1379.00	1356.40	1372.00	1368.75	1368.76	2321552	31776.45	80233	799466	34.44
KOTAKBKETF	EQ	07-Sep-2020	233.19	236.00	236.00	229.70	231.90	231.36	231.44	280091	648.25	1062	188632	67.35
KOTAKGOLD	EQ	07-Sep-2020	448.50	450.10	450.10	447.00	448.65	447.90	447.83	31149	139.49	930	19937	64.01
KOTAKNIFTY	EQ	07-Sep-2020	118.16	123.00	123.00	117.30	118.50	117.81	117.74	62079	73.09	785	33010	53.17
KOTAKNV20	EQ	07-Sep-2020	58.19	58.00	58.99	57.70	58.06	58.29	58.26	3086	1.80	63	1819	58.94
KOTAKPSUBK	EQ	07-Sep-2020	144.11	143.00	145.80	142.22	144.27	145.13	144.36	1041	1.50	103	747	71.76
KOTARISUG	EQ	07-Sep-2020	15.10	15.15	15.50	14.60	14.70	15.00	14.91	57682	8.60	148	39728	68.87
KOTHARIPET	EQ	07-Sep-2020	15.50	15.95	15.95	15.25	15.30	15.35	15.40	24564	3.78	80	22307	90.81
KOTHARIPRO	EQ	07-Sep-2020	62.55	61.55	64.00	61.55	64.00	63.85	62.74	3871	2.43	75	2192	56.63
KPITTECH	EQ	07-Sep-2020	84.05	84.90	86.30	81.10	83.15	83.10	82.85	209218	173.33	2455	120829	57.75
KPRMILL	EQ	07-Sep-2020	552.05	555.00	599.95	555.00	572.00	568.70	573.86	201005	1153.48	8079	105828	52.65
KRBL	EQ	07-Sep-2020	262.85	264.70	265.00	256.85	258.50	257.80	259.84	105309	273.64	2654	60424	57.38
KREBSBIO	EQ	07-Sep-2020	86.10	84.05	87.00	84.00	85.10	85.20	85.11	4933	4.20	189	3308	67.06
KRIDHANINF	EQ	07-Sep-2020	3.05	3.15	3.15	2.95	3.10	3.10	3.09	98299	3.04	109	96076	97.74
KRISHANA	BE	07-Sep-2020	60.00	60.00	60.00	60.00	60.00	60.00	60.00	290	0.17	2	-	-
KSB	EQ	07-Sep-2020	519.70	522.30	530.90	516.20	521.25	522.05	521.18	7207	37.56	849	3538	49.09
KSCL	EQ	07-Sep-2020	582.80	585.75	589.50	570.00	571.50	572.00	576.54	120935	697.24	5766	54278	44.88
KSERASERA	BE	07-Sep-2020	0.25	0.25	0.30	0.25	0.30	0.25	0.27	2150976	5.80	446	-	-
KSK	BE	07-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.40	0.44	220652	0.97	103	-	-
KSL	EQ	07-Sep-2020	211.70	213.00	215.00	207.65	209.00	209.00	209.63	43964	92.16	2256	23698	53.90
KTKBANK	EQ	07-Sep-2020	45.10	45.25	45.50	44.75	45.25	45.35	45.14	718296	324.23	2703	336779	46.89
KUANTUM	EQ	07-Sep-2020	49.10	47.65	50.95	47.65	49.00	49.00	49.45	4408	2.18	107	2593	58.82
KWALITY	EQ	07-Sep-2020	3.00	3.10	3.15	3.10	3.15	3.15	3.14	403375	12.67	299	307321	76.19
L&TFH	EQ	07-Sep-2020	65.85	66.30	66.60	63.00	63.85	63.75	64.19	13475118	8649.11	42174	3833069	28.45
L&TFINANCE	NA	07-Sep-2020	1140.65	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	100	1.14	1	100	100.00
L&TFINANCE	NC	07-Sep-2020	1095.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	5	0.06	1	5	100.00
L&TFINANCE	NG	07-Sep-2020	1165.00	1179.99	1180.00	1160.00	1160.00	1160.00	1177.21	215	2.53	6	215	100.00
L&TFINANCE	NU	07-Sep-2020	1114.85	1139.00	1139.00	1108.00	1108.00	1108.00	1122.18	110	1.23	6	110	100.00
L&TFINANCE	NY	07-Sep-2020	1066.85	1073.90	1079.50	1073.90	1074.00	1074.09	1074.37	297	3.19	11	280	94.28
L&TFINANCE	Y3	07-Sep-2020	1030.00	1026.00	1026.00	1025.01	1025.01	1025.01	1025.67	15	0.15	3	15	100.00
L&TFINANCE	Y5	07-Sep-2020	1097.99	1095.01	1095.01	1093.00	1095.00	1095.00	1094.33	420	4.60	18	420	100.00
L&TFINANCE	Y7	07-Sep-2020	1071.00	1068.89	1068.99	1068.89	1068.99	1068.95	1068.96	6	0.06	3	6	100.00
L&TFINANCE	Y9	07-Sep-2020	1105.00	1101.00	1101.00	1098.00	1100.00	1099.62	1099.75	1163	12.79	25	1063	91.40
L&TINFRA	N2	07-Sep-2020	2051.00	2054.25	2054.25	2054.25	2054.25	2054.25	2054.25	10	0.21	2	10	100.00
L&TINFRA	N3	07-Sep-2020	1046.35	1047.29	1047.29	1046.00	1046.00	1046.00	1046.65	20	0.21	2	20	100.00
L&TINFRA	N4	07-Sep-2020	2011.53	2011.99	2011.99	2011.01	2011.25	2011.26	2011.27	190	3.82	9	190	100.00
L&TINFRA	N6	07-Sep-2020	2108.00	2108.00	2120.00	2106.01	2110.00	2110.00	2112.18	143	3.02	14	143	100.00
LAKPRE	BZ	07-Sep-2020	4.25	4.05	4.05	4.05	4.05	4.05	4.05	10	0.00	1	-	-
LAKSHVILAS	EQ	07-Sep-2020	19.50	19.90	20.15	19.50	19.60	19.55	19.67	470032	92.43	1476	316966	67.43
LALPATHLAB	EQ	07-Sep-2020	1845.55	1854.00	1864.85	1803.90	1814.00	1817.00	1821.57	76608	1395.47	8991	14584	19.04
LAMBODHARA	EQ	07-Sep-2020	29.70	30.35	31.70	28.40	29.10	29.20	29.73	4469	1.33	123	3430	76.75
LAOPALA	EQ	07-Sep-2020	208.90	205.65	214.60	204.00	210.75	210.00	209.50	83115	174.12	4523	31107	37.43
LASA	EQ	07-Sep-2020	60.20	60.20	60.60	57.20	58.55	58.55	58.68	107912	63.33	937	67695	62.73
LATTEYS	SM	07-Sep-2020	46.00	48.25	48.25	48.25	48.25	48.25	48.25	2000	0.97	1	2000	100.00
LAURUSLABS	EQ	07-Sep-2020	1182.45	1187.00	1220.00	1175.80	1203.15	1199.35	1200.38	1068442	12825.33	40643	351097	32.86
LAXMIMACH	EQ	07-Sep-2020	3677.55	3850.00	3945.20	3720.00	3780.00	3791.20	3827.37	78753	3014.17	13864	19832	25.18
LEMONTREE	EQ	07-Sep-2020	27.95	27.55	28.10	27.10	27.70	27.80	27.50	794897	218.57	3710	577791	72.69
LEXUS	SM	07-Sep-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	1000	0.12	1	1000	100.00
LFIC	EQ	07-Sep-2020	50.75	53.15	53.25	50.30	51.00	51.75	52.34	591	0.31	15	426	72.08
LGBBROSLTD	EQ	07-Sep-2020	247.10	252.00	269.00	252.00	259.90	258.80	260.68	119080	310.42	4275	52168	43.81
LGBFORGE	EQ	07-Sep-2020	2.50	2.40	2.60	2.40	2.50	2.50	2.51	35928	0.90	59	28447	79.18
LIBAS	EQ	07-Sep-2020	35.60	34.60	36.20	34.40	34.50	34.60	35.01	20119	7.04	264	11938	59.34
LIBERTSHOE	EQ	07-Sep-2020	149.65	150.95	151.30	146.15	146.80	147.00	148.14	63261	93.71	2463	30183	47.71
LICHSGFIN	EQ	07-Sep-2020	295.35	294.15	297.55	289.35	293.45	293.95	294.00	3579799	10524.62	47906	657860	18.38
LICNETFGSC	EQ	07-Sep-2020	21.21	21.20	21.55	21.20	21.48	21.22	21.29	4325	0.92	63	3548	82.03
LICNETFN50	EQ	07-Sep-2020	116.95	119.99	120.99	116.95	120.99	120.50	120.63	3237	3.90	51	3162	97.68
LICNETFSEN	EQ	07-Sep-2020	403.00	403.10	427.00	403.10	417.00	417.00	411.22	67	0.28	30	53	79.10
LICNFNHGP	EQ	07-Sep-2020	115.35	115.00	119.50	113.00	113.30	113.30	114.50	842	0.96	77	736	87.41
LINCOLN	EQ	07-Sep-2020	238.25	239.95	245.00	232.65	242.70	241.55	240.55	110051	264.72	3744	53136	48.28
LINCPEN	EQ	07-Sep-2020	168.10	168.50	174.80	162.10	165.35	165.40	168.07	22953	38.58	195	21714	94.60
LINDEINDIA	EQ	07-Sep-2020	710.65	714.25	724.95	702.25	708.00	707.10	709.59	36295	257.54	2685	25421	70.04
LIQUIDBEES	EQ	07-Sep-2020	999.99	1002.99	1002.99	999.95	1000.01	1000.00	1000.00	1158059	11580.57	4091	725101	62.61
LIQUIDETF	EQ	07-Sep-2020	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	17302	173.02	74	9862	57.00
LOKESHMACH	EQ	07-Sep-2020	22.15	22.20	22.50	21.60	21.85	21.85	21.88	14010	3.07	119	9282	66.25
LOTUSEYE	EQ	07-Sep-2020	30.70	30.15	31.80	29.50	31.80	31.20	30.49	17182	5.24	186	13567	78.96
LOVABLE	EQ	07-Sep-2020	63.35	64.50	64.50	61.50	62.60	62.10	62.54	14027	8.77	408	9426	67.20
LPDC	EQ	07-Sep-2020	1.80	1.85	1.85	1.80	1.85	1.85	1.85	12452	0.23	28	12352	99.20
LSIL	EQ	07-Sep-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.76	1064404	8.08	329	1019064	95.74
LT	EQ	07-Sep-2020	942.50	947.15	950.75	916.25	935.50	932.15	931.82	3470842	32341.86	82688	1007211	29.02
LTI	EQ	07-Sep-2020	2478.60	2475.00	2498.00	2403.00	2416.00	2410.00	2424.73	105558	2559.50	20107	56657	53.67
LTMFEOF2R	MF	07-Sep-2020	10.25	9.32	9.32	9.32	9.32	9.32	9.32	30000	2.80	3	30000	100.00
LTMFEOFR	MF	07-Sep-2020	9.02	9.13	9.13	9.13	9.13	9.13	9.13	5000	0.46	1	5000	100.00
LTTS	EQ	07-Sep-2020	1563.00	1560.20	1576.25	1515.00	1523.00	1520.85	1532.92	230276	3529.95	8954	200295	86.98
LUMAXIND	EQ	07-Sep-2020	1549.10	1530.00	1535.15	1470.55	1482.90	1480.35	1495.80	4989	74.63	837	3510	70.35
LUMAXTECH	EQ	07-Sep-2020	97.55	95.15	99.00	95.15	95.60	95.90	97.29	13868	13.49	464	8676	62.56
LUPIN	EQ	07-Sep-2020	945.00	949.00	953.30	921.75	924.85	925.30	930.54	2220516	20662.70	47442	518520	23.35
LUXIND	EQ	07-Sep-2020	1349.20	1364.95	1405.00	1332.00	1399.05	1388.50	1359.29	86037	1169.50	3217	18944	22.02
LYKALABS	EQ	07-Sep-2020	19.20	19.20	19.70	18.70	19.00	19.05	19.15	8451	1.62	162	6031	71.36
LYPSAGEMS	EQ	07-Sep-2020	3.25	3.20	3.30	3.10	3.30	3.10	3.16	15327	0.48	63	10195	66.52
M&M	EQ	07-Sep-2020	632.00	632.30	633.85	605.30	610.30	610.45	612.86	9388041	57535.52	140059	2278854	24.27
M&MFIN	EQ	07-Sep-2020	137.20	137.25	137.80	132.00	132.95	132.80	133.86	5843434	7822.10	40345	1863135	31.88
M&MFIN	N2	07-Sep-2020	1086.00	1085.90	1085.90	1084.99	1084.99	1084.99	1085.37	120	1.30	3	120	100.00
M100	EQ	07-Sep-2020	17.63	17.19	17.99	17.19	17.50	17.46	17.59	29744	5.23	470	22190	74.60
M17RG	MF	07-Sep-2020	5.60	5.60	5.60	5.60	5.60	5.60	5.60	100	0.01	1	100	100.00
M50	EQ	07-Sep-2020	111.37	111.30	111.73	110.35	111.73	111.61	110.98	2996	3.32	27	2836	94.66
MAANALU	EQ	07-Sep-2020	71.80	71.00	71.30	68.00	68.60	68.65	69.25	13382	9.27	316	7013	52.41
MACPOWER	EQ	07-Sep-2020	78.35	77.00	79.80	74.55	75.80	75.65	76.60	10853	8.31	65	7186	66.21
MADHAV	EQ	07-Sep-2020	26.00	25.05	26.40	24.20	25.20	25.20	25.22	3021	0.76	62	2930	96.99
MADHUCON	EQ	07-Sep-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.83	19169	0.54	18	19169	100.00
MADRASFERT	EQ	07-Sep-2020	18.10	18.40	18.40	17.85	17.90	17.95	18.00	32063	5.77	196	23201	72.36
MAGADSUGAR	EQ	07-Sep-2020	121.95	124.60	124.60	118.20	121.50	121.90	121.08	6463	7.83	191	4534	70.15
MAGMA	EQ	07-Sep-2020	34.40	35.00	35.45	33.90	34.85	34.50	34.50	388511	134.02	1634	235547	60.63
MAGMA	N3	07-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	07-Sep-2020	4.70	4.90	4.90	4.50	4.90	4.80	4.69	1412	0.07	11	1412	100.00
MAHABANK	EQ	07-Sep-2020	12.85	13.00	13.15	12.55	12.75	12.70	12.88	1840932	237.06	3689	1026033	55.73
MAHAPEXLTD	BE	07-Sep-2020	60.05	57.20	62.95	57.10	62.95	60.15	58.47	915	0.54	14	-	-
MAHASTEEL	EQ	07-Sep-2020	110.15	112.00	121.00	111.00	121.00	119.30	117.36	79221	92.98	1055	50143	63.30
MAHEPC	EQ	07-Sep-2020	163.25	164.90	168.80	163.15	165.80	164.30	165.07	60931	100.58	1651	23639	38.80
MAHESHWARI	EQ	07-Sep-2020	164.70	170.00	170.00	161.60	164.00	163.45	165.46	17935	29.68	423	10537	58.75
MAHICKRA	SM	07-Sep-2020	71.15	71.50	71.50	71.50	71.50	71.50	71.50	1500	1.07	1	1500	100.00
MAHINDCIE	EQ	07-Sep-2020	132.05	132.50	132.70	127.55	128.50	128.90	130.20	38766	50.47	1234	23735	61.23
MAHLIFE	EQ	07-Sep-2020	241.60	243.55	247.00	232.45	240.95	238.15	237.22	49930	118.44	3122	23206	46.48
MAHLOG	EQ	07-Sep-2020	351.90	351.90	355.05	340.00	342.65	342.45	345.15	22893	79.01	1713	13696	59.83
MAHSCOOTER	EQ	07-Sep-2020	3035.35	3001.30	3084.85	2981.50	3000.00	2995.65	3005.69	5028	151.13	921	3201	63.66
MAHSEAMLES	EQ	07-Sep-2020	231.95	237.55	237.55	228.65	231.00	230.45	231.40	25975	60.11	1141	14691	56.56
MAITHANALL	EQ	07-Sep-2020	554.65	551.10	558.00	541.10	543.25	543.80	548.97	35628	195.59	2964	20143	56.54
MAJESCO	EQ	07-Sep-2020	754.95	762.60	774.40	752.50	756.55	757.25	761.18	29420	223.94	2972	21190	72.03
MALUPAPER	EQ	07-Sep-2020	26.75	26.75	27.85	26.55	26.70	26.60	26.80	8756	2.35	65	6293	71.87
MAN50ETF	EQ	07-Sep-2020	115.68	115.20	115.80	115.00	115.80	115.63	115.21	41355	47.65	24	40004	96.73
MANAKALUCO	EQ	07-Sep-2020	8.50	8.80	8.80	8.20	8.40	8.40	8.39	10892	0.91	54	7846	72.03
MANAKCOAT	EQ	07-Sep-2020	3.95	4.10	4.10	3.95	4.10	4.10	4.06	1299	0.05	7	899	69.21
MANAKSIA	EQ	07-Sep-2020	39.80	41.80	41.80	39.00	40.15	39.90	39.82	20064	7.99	204	13267	66.12
MANAKSTEEL	EQ	07-Sep-2020	9.60	9.60	9.60	9.10	9.50	9.45	9.44	6917	0.65	94	5332	77.09
MANALIPETC	EQ	07-Sep-2020	28.55	28.90	29.85	27.30	28.25	27.85	28.79	2686788	773.47	9237	1315927	48.98
MANAPPURAM	EQ	07-Sep-2020	152.10	152.95	153.00	143.65	146.10	145.60	147.38	8640253	12734.41	55166	2195560	25.41
MANGALAM	EQ	07-Sep-2020	132.30	136.00	138.90	134.00	138.90	138.90	137.32	76077	104.47	748	61970	81.46
MANGCHEFER	EQ	07-Sep-2020	34.00	34.20	34.30	32.70	32.75	32.95	33.35	119846	39.97	744	78907	65.84
MANGLMCEM	EQ	07-Sep-2020	197.05	201.85	201.85	196.05	196.80	196.60	197.27	20097	39.65	783	7983	39.72
MANGTIMBER	EQ	07-Sep-2020	7.80	7.45	8.00	7.45	7.90	7.90	7.77	802	0.06	6	702	87.53
MANINDS	EQ	07-Sep-2020	61.00	63.80	64.00	62.00	62.40	62.70	63.10	664109	419.07	4868	216135	32.55
MANINFRA	EQ	07-Sep-2020	25.30	24.80	25.30	24.60	24.75	24.70	24.79	179229	44.44	958	93945	52.42
MANUGRAPH	EQ	07-Sep-2020	10.20	10.20	10.70	9.75	9.75	9.80	9.89	9452	0.93	99	6018	63.67
MANXT50	EQ	07-Sep-2020	272.08	271.01	271.70	270.00	270.00	270.00	271.16	292	0.79	21	238	81.51
MARALOVER	EQ	07-Sep-2020	12.80	13.40	13.40	12.70	13.30	12.95	13.07	2666	0.35	42	1857	69.65
MARATHON	EQ	07-Sep-2020	56.35	55.05	58.00	54.10	56.50	56.50	56.66	8573	4.86	130	6758	78.83
MARICO	EQ	07-Sep-2020	373.85	373.90	375.65	368.40	370.15	370.10	371.03	1477925	5483.56	14949	340156	23.02
MARINE	SM	07-Sep-2020	135.00	137.00	137.00	132.00	135.00	135.00	134.67	20000	26.93	10	12000	60.00
MARKSANS	EQ	07-Sep-2020	46.75	46.60	48.95	46.55	47.75	47.80	47.85	1374497	657.65	5336	633929	46.12
MARSHALL	SM	07-Sep-2020	8.30	8.15	8.20	7.90	7.90	7.90	8.04	18000	1.45	6	15000	83.33
MARUTI	EQ	07-Sep-2020	7190.10	7225.00	7300.00	7129.25	7222.25	7209.15	7211.66	1348919	97279.45	108181	196685	14.58
MASFIN	EQ	07-Sep-2020	829.85	845.00	854.35	815.45	838.00	827.50	834.52	16893	140.97	2508	7724	45.72
MASTEK	EQ	07-Sep-2020	709.70	714.00	724.00	694.10	700.00	697.25	706.63	66590	470.55	3163	31999	48.05
MATRIMONY	EQ	07-Sep-2020	567.60	552.00	576.80	549.90	558.00	554.45	554.54	4360	24.18	280	3620	83.03
MAWANASUG	EQ	07-Sep-2020	28.75	29.05	29.05	27.90	28.20	28.10	28.14	30740	8.65	260	20281	65.98
MAXHEALTH	EQ	07-Sep-2020	115.25	115.65	118.70	112.65	113.85	113.35	114.39	740174	846.66	8400	557356	75.30
MAXIND	BE	07-Sep-2020	58.90	56.00	56.00	56.00	56.00	56.00	56.00	41375	23.17	96	-	-
MAXVIL	EQ	07-Sep-2020	38.40	38.40	39.40	37.35	38.45	38.45	38.09	81787	31.16	593	53468	65.37
MAYURUNIQ	EQ	07-Sep-2020	283.55	281.75	285.65	272.25	278.55	278.80	278.24	48675	135.43	1671	30817	63.31
MAZDA	EQ	07-Sep-2020	402.50	395.15	398.30	388.00	396.00	395.80	393.93	5452	21.48	416	2590	47.51
MBAPL	BE	07-Sep-2020	68.00	70.70	70.70	65.00	65.00	65.00	66.36	507	0.34	17	-	-
MBECL	BE	07-Sep-2020	6.20	6.50	6.50	6.30	6.50	6.50	6.49	38174	2.48	44	-	-
MBLINFRA	EQ	07-Sep-2020	8.80	9.15	9.20	8.50	8.50	8.50	8.84	89052	7.87	163	66985	75.22
MCDHOLDING	EQ	07-Sep-2020	23.25	22.30	23.90	22.30	22.65	22.65	22.55	26586	6.00	342	12390	46.60
MCDOWELL-N	EQ	07-Sep-2020	568.25	570.50	573.75	556.00	560.00	560.35	561.11	1916213	10752.01	40773	576184	30.07
MCL	EQ	07-Sep-2020	73.45	73.45	76.95	71.10	73.50	72.40	71.87	8731	6.27	51	7627	87.36
MCLEODRUSS	BE	07-Sep-2020	19.30	20.25	20.25	20.25	20.25	20.25	20.25	111273	22.53	192	-	-
MCX	EQ	07-Sep-2020	1606.50	1620.00	1635.00	1570.00	1581.95	1581.75	1600.13	171375	2742.22	13553	47618	27.79
MDL	SM	07-Sep-2020	19.15	18.25	18.25	18.20	18.20	18.20	18.22	6000	1.09	3	6000	100.00
MEGASOFT	BE	07-Sep-2020	9.00	9.00	9.00	8.55	8.55	8.60	8.68	35726	3.10	90	-	-
MEGH	EQ	07-Sep-2020	70.30	70.00	71.40	68.60	69.00	69.15	69.49	564189	392.04	3824	253842	44.99
MELSTAR	BZ	07-Sep-2020	2.75	2.70	2.70	2.65	2.65	2.65	2.66	1041	0.03	6	-	-
MENONBE	EQ	07-Sep-2020	41.55	42.75	42.75	40.75	41.45	41.15	41.49	22513	9.34	296	14418	64.04
MEP	EQ	07-Sep-2020	17.70	18.50	18.50	17.20	17.45	17.30	17.53	24798	4.35	217	17592	70.94
MERCATOR	EQ	07-Sep-2020	0.95	1.00	1.00	0.90	0.95	0.95	0.94	747334	7.03	228	424663	56.82
METALFORGE	BE	07-Sep-2020	5.75	5.75	6.00	5.50	5.50	5.50	5.68	3754	0.21	43	-	-
METKORE	BZ	07-Sep-2020	0.65	0.60	0.65	0.60	0.65	0.65	0.64	2150	0.01	10	-	-
METROPOLIS	EQ	07-Sep-2020	1785.85	1800.00	1809.25	1772.30	1783.95	1782.05	1790.92	33807	605.45	3645	20983	62.07
MFSL	EQ	07-Sep-2020	593.90	599.00	599.75	583.55	590.90	590.95	590.90	1145712	6770.06	24510	141350	12.34
MGEL	SM	07-Sep-2020	42.00	42.25	42.30	42.25	42.30	42.30	42.28	6000	2.54	2	3000	50.00
MGL	EQ	07-Sep-2020	912.40	914.95	923.65	896.60	904.25	904.15	905.03	613955	5556.47	21420	171359	27.91
MHRIL	EQ	07-Sep-2020	179.50	178.25	181.00	177.50	178.60	179.75	179.96	23025	41.44	1416	12891	55.99
MIC	BE	07-Sep-2020	0.55	0.50	0.60	0.50	0.60	0.60	0.59	79218	0.47	54	-	-
MIDHANI	EQ	07-Sep-2020	208.80	208.00	208.90	204.50	205.65	206.05	205.95	324329	667.94	5964	106170	32.74
MILTON	SM	07-Sep-2020	10.45	10.00	10.85	10.00	10.85	10.85	10.25	30800	3.16	4	30800	100.00
MINDACORP	EQ	07-Sep-2020	74.30	74.70	74.85	72.55	73.80	73.25	73.48	260243	191.22	3506	112099	43.07
MINDAIND	EQ	07-Sep-2020	341.55	346.00	352.70	336.00	340.00	340.60	344.21	189615	652.67	7022	63952	33.73
MINDSPACE	RR	07-Sep-2020	307.48	309.26	309.26	305.00	305.50	305.04	306.32	1766400	5410.90	393	1736000	98.28
MINDTECK	BE	07-Sep-2020	35.00	35.20	35.20	33.25	34.20	33.85	33.56	6354	2.13	66	-	-
MINDTREE	EQ	07-Sep-2020	1194.15	1194.15	1209.60	1182.05	1206.00	1205.30	1199.36	475600	5704.14	14918	62079	13.05
MIRCELECTR	EQ	07-Sep-2020	9.25	9.35	9.70	9.05	9.70	9.70	9.67	365878	35.39	198	351104	95.96
MIRZAINT	EQ	07-Sep-2020	53.10	53.00	53.10	51.00	51.70	51.60	51.80	165792	85.88	1913	84836	51.17
MITTAL	EQ	07-Sep-2020	30.50	29.00	29.00	29.00	29.00	29.00	29.00	4530	1.31	53	4530	100.00
MMFL	EQ	07-Sep-2020	266.30	266.30	274.95	266.00	266.00	267.15	267.84	6777	18.15	140	6024	88.89
MMP	EQ	07-Sep-2020	87.70	87.95	88.50	83.35	83.35	83.35	83.87	10534	8.83	80	9356	88.82
MMTC	EQ	07-Sep-2020	18.50	18.50	18.70	18.15	18.25	18.20	18.31	793795	145.36	1354	340400	42.88
MODIRUBBER	BE	07-Sep-2020	31.90	31.90	32.50	30.35	30.35	30.70	31.31	1001	0.31	16	-	-
MOHOTAIND	EQ	07-Sep-2020	9.85	10.25	10.30	9.40	9.40	9.60	10.07	6115	0.62	142	5112	83.60
MOIL	EQ	07-Sep-2020	148.70	149.20	149.95	146.45	148.10	148.10	148.00	107354	158.88	1942	64289	59.89
MOLDTECH	EQ	07-Sep-2020	40.75	40.75	41.55	38.20	38.95	38.95	39.51	53109	20.98	659	35243	66.36
MOLDTKPAC	EQ	07-Sep-2020	289.70	290.00	297.90	286.05	296.80	293.50	292.89	39938	116.97	1906	24699	61.84
MONTECARLO	EQ	07-Sep-2020	176.85	179.90	179.90	172.15	173.90	172.90	174.84	21593	37.75	783	15977	73.99
MORARJEE	EQ	07-Sep-2020	10.20	10.20	10.70	10.00	10.20	10.20	10.34	2668	0.28	27	613	22.98
MOREPENLAB	EQ	07-Sep-2020	25.80	26.00	26.45	25.55	26.20	26.10	26.03	1473816	383.66	4965	615804	41.78
MOTHERSUMI	EQ	07-Sep-2020	112.65	113.30	114.95	111.50	113.75	114.00	113.26	6394143	7241.94	24474	959519	15.01
MOTILALOFS	EQ	07-Sep-2020	676.90	671.10	684.80	659.75	662.70	662.20	667.62	27869	186.06	2244	13799	49.51
MOTOGENFIN	EQ	07-Sep-2020	17.45	17.95	17.95	16.70	17.40	17.15	17.42	3646	0.64	74	2196	60.23
MPHASIS	EQ	07-Sep-2020	1143.95	1154.00	1164.90	1135.00	1146.85	1148.85	1151.83	128042	1474.83	8901	37248	29.09
MPSLTD	EQ	07-Sep-2020	382.10	383.15	385.00	377.25	377.30	377.50	379.65	11545	43.83	239	11234	97.31
MPTODAY	SM	07-Sep-2020	13.65	14.30	14.30	14.30	14.30	14.30	14.30	2000	0.29	1	2000	100.00
MRF	EQ	07-Sep-2020	58425.40	58425.40	58854.95	58000.00	58285.00	58374.20	58389.08	12609	7362.28	5290	3859	30.61
MRO-TEK	EQ	07-Sep-2020	27.60	26.60	26.60	26.50	26.55	26.55	26.56	822	0.22	7	800	97.32
MRPL	EQ	07-Sep-2020	31.50	31.80	31.95	30.30	30.50	30.45	30.84	1748969	539.34	8709	1023976	58.55
MSPL	EQ	07-Sep-2020	7.25	6.95	7.40	6.90	7.30	7.00	7.13	5790	0.41	38	4508	77.86
MSTCLTD	EQ	07-Sep-2020	151.85	156.50	161.00	153.00	157.45	156.25	155.75	575175	895.84	6666	288190	50.10
MTEDUCARE	EQ	07-Sep-2020	12.40	12.00	12.70	12.00	12.30	12.35	12.40	42660	5.29	202	29040	68.07
MTNL	EQ	07-Sep-2020	9.20	9.30	9.40	9.20	9.25	9.25	9.27	586307	54.37	1847	352219	60.07
MUKANDENGG	EQ	07-Sep-2020	9.50	9.60	9.95	9.10	9.95	9.90	9.88	6174	0.61	27	6136	99.38
MUKANDLTD	EQ	07-Sep-2020	30.50	31.95	32.00	31.95	32.00	32.00	32.00	10680	3.42	42	10680	100.00
MUKTAARTS	EQ	07-Sep-2020	26.40	26.45	27.65	25.55	26.60	26.90	26.74	23814	6.37	398	12004	50.41
MUNJALAU	EQ	07-Sep-2020	56.60	57.00	57.60	55.45	56.00	55.90	56.30	180442	101.58	1915	78238	43.36
MUNJALSHOW	EQ	07-Sep-2020	134.90	134.05	136.95	128.65	131.00	131.15	132.62	36303	48.15	1103	22177	61.09
MURUDCERA	EQ	07-Sep-2020	16.05	16.05	16.35	15.80	15.90	15.95	16.02	16722	2.68	141	10720	64.11
MUTHOOTCAP	EQ	07-Sep-2020	445.70	453.60	453.60	420.80	424.00	423.70	431.71	21195	91.50	1595	14830	69.97
MUTHOOTFIN	EQ	07-Sep-2020	1122.90	1120.00	1126.50	1081.20	1097.00	1094.65	1097.50	2362109	25924.16	84201	383666	16.24
N100	EQ	07-Sep-2020	848.61	854.60	854.60	830.05	833.00	833.46	833.41	44231	368.62	3299	34392	77.76
NABARD	N2	07-Sep-2020	1266.00	1263.51	1266.99	1263.51	1266.99	1266.99	1266.06	215	2.72	5	205	95.35
NACLIND	EQ	07-Sep-2020	41.55	40.40	43.20	40.40	41.00	40.90	41.29	94695	39.10	645	69524	73.42
NAGAFERT	EQ	07-Sep-2020	4.75	4.90	4.90	4.55	4.60	4.60	4.72	384843	18.15	349	282301	73.35
NAGREEKEXP	EQ	07-Sep-2020	13.45	13.20	14.15	13.00	14.15	13.90	13.67	5210	0.71	43	2981	57.22
NAHARCAP	EQ	07-Sep-2020	67.85	65.65	67.60	65.60	66.50	66.55	66.58	4555	3.03	124	3412	74.91
NAHARINDUS	EQ	07-Sep-2020	26.60	25.55	26.85	25.55	26.00	26.00	26.08	2620	0.68	55	1806	68.93
NAHARPOLY	EQ	07-Sep-2020	63.00	65.40	65.40	60.20	62.85	62.50	62.35	6499	4.05	113	4024	61.92
NAHARSPING	EQ	07-Sep-2020	37.40	37.10	37.45	36.30	37.05	37.00	36.74	5885	2.16	135	5022	85.34
NAM-INDIA	EQ	07-Sep-2020	275.35	275.40	283.00	273.55	281.95	281.55	278.98	925065	2580.71	19497	441773	47.76
NATCOPHARM	EQ	07-Sep-2020	766.45	772.60	783.05	751.00	761.00	761.30	763.01	174594	1332.18	9320	52755	30.22
NATHBIOGEN	EQ	07-Sep-2020	292.70	290.00	295.15	282.00	283.00	284.55	288.68	32356	93.41	1544	20731	64.07
NATIONALUM	EQ	07-Sep-2020	36.30	36.45	36.90	35.10	36.25	36.20	35.89	11734157	4211.43	20222	2403337	20.48
NATNLSTEEL	EQ	07-Sep-2020	4.25	4.45	4.45	4.35	4.45	4.45	4.45	21262	0.95	63	20962	98.59
NAUKRI	EQ	07-Sep-2020	3337.90	3379.10	3386.35	3275.50	3286.00	3292.95	3336.07	397881	13273.60	24315	131450	33.04
NAVINFLUOR	EQ	07-Sep-2020	1999.30	1999.30	2024.00	1951.05	1970.00	1964.40	1976.24	63238	1249.74	7361	47745	75.50
NAVKARCORP	EQ	07-Sep-2020	26.80	27.00	27.05	26.30	26.65	26.50	26.71	127102	33.95	1976	95429	75.08
NAVNETEDUL	EQ	07-Sep-2020	77.50	77.50	78.45	76.10	77.55	77.90	77.89	48553	37.82	1458	33247	68.48
NBCC	EQ	07-Sep-2020	27.30	27.30	27.55	26.20	26.55	26.60	26.71	5591035	1493.15	11399	2095127	37.47
NBIFIN	EQ	07-Sep-2020	1573.90	1506.15	1573.00	1506.15	1573.00	1573.00	1550.70	3	0.05	3	2	66.67
NBVENTURES	EQ	07-Sep-2020	60.25	60.70	61.90	58.75	59.95	59.70	59.83	299351	179.11	1909	170505	56.96
NCC	EQ	07-Sep-2020	33.85	34.20	34.50	33.45	33.80	33.80	33.84	5646611	1910.77	12175	1582408	28.02
NCLIND	EQ	07-Sep-2020	102.35	102.45	105.00	101.25	101.70	102.10	103.06	223658	230.51	2564	102919	46.02
NDGL	EQ	07-Sep-2020	612.00	615.05	616.05	615.05	616.00	616.00	615.78	4	0.02	3	2	50.00
NDL	BE	07-Sep-2020	22.40	21.75	22.35	21.50	21.70	21.70	21.91	6190	1.36	52	-	-
NDRAUTO	EQ	07-Sep-2020	171.95	172.70	172.70	164.20	167.85	166.50	167.26	7906	13.22	392	3804	48.12
NDTV	EQ	07-Sep-2020	35.00	35.55	35.90	35.00	35.90	35.55	35.30	13075	4.62	150	11290	86.35
NECCLTD	EQ	07-Sep-2020	9.15	9.50	9.50	8.80	9.25	9.00	9.15	26518	2.43	81	15550	58.64
NECLIFE	EQ	07-Sep-2020	20.85	21.00	21.30	20.65	21.05	20.75	20.89	155176	32.41	840	91743	59.12
NELCAST	EQ	07-Sep-2020	54.75	55.00	55.30	53.00	53.45	53.45	54.07	75265	40.70	775	46397	61.64
NELCO	EQ	07-Sep-2020	202.40	201.05	205.35	196.60	198.90	198.65	201.27	61791	124.37	2217	32015	51.81
NEOGEN	EQ	07-Sep-2020	706.25	689.00	734.00	689.00	720.00	717.00	717.26	32953	236.36	2536	16097	48.85
NESCO	EQ	07-Sep-2020	542.80	543.00	555.95	536.85	542.55	545.50	545.23	61304	334.25	3608	20193	32.94
NESTLEIND	EQ	07-Sep-2020	16232.60	16241.00	16515.00	15972.10	16370.00	16403.50	16364.33	104808	17151.13	22554	32728	31.23
NETF	EQ	07-Sep-2020	117.05	120.00	120.00	114.30	114.35	114.35	119.32	60	0.07	10	54	90.00
NETFCONSUM	EQ	07-Sep-2020	53.95	54.00	55.37	53.80	54.20	54.40	54.90	762	0.42	31	690	90.55
NETFDIVOPP	EQ	07-Sep-2020	29.09	29.15	29.15	28.00	29.00	29.00	28.41	317	0.09	20	314	99.05
NETFIT	EQ	07-Sep-2020	18.11	18.11	18.44	18.05	18.10	18.10	18.11	114911	20.81	58	112762	98.13
NETFLTGILT	EQ	07-Sep-2020	21.92	22.01	22.01	21.82	21.90	21.90	21.95	145005	31.84	1259	142846	98.51
NETFMID150	EQ	07-Sep-2020	65.08	64.77	65.49	63.73	64.85	64.82	64.62	53442	34.54	1555	41182	77.06
NETFNIF100	EQ	07-Sep-2020	119.50	121.00	121.50	117.31	121.50	120.90	121.18	470	0.57	30	371	78.94
NETFNV20	EQ	07-Sep-2020	59.70	60.30	60.31	58.85	59.52	59.52	59.29	763	0.45	31	495	64.88
NETWORK18	EQ	07-Sep-2020	36.45	36.50	36.50	35.55	35.85	35.75	35.97	585348	210.53	2616	348211	59.49
NEULANDLAB	EQ	07-Sep-2020	990.30	998.20	1000.70	960.00	975.05	974.85	977.64	80587	787.85	5538	35566	44.13
NEWGEN	EQ	07-Sep-2020	202.65	203.70	209.65	198.80	208.05	205.75	202.47	23613	47.81	1228	13314	56.38
NEXTMEDIA	BE	07-Sep-2020	5.45	5.45	5.50	5.20	5.50	5.50	5.38	1093	0.06	8	-	-
NFL	EQ	07-Sep-2020	35.35	35.50	35.65	34.80	35.20	34.85	35.10	274409	96.31	1298	165265	60.23
NH	EQ	07-Sep-2020	319.65	319.10	321.95	315.00	317.00	317.00	316.48	51402	162.68	2025	40916	79.60
NHAI	N1	07-Sep-2020	1134.55	1132.02	1135.00	1132.02	1135.00	1134.94	1134.66	10715	121.58	15	10714	99.99
NHAI	N2	07-Sep-2020	1280.61	1282.00	1282.00	1278.00	1278.00	1278.83	1278.76	974	12.46	23	494	50.72
NHAI	N4	07-Sep-2020	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	1233.00	20	0.25	1	20	100.00
NHAI	N5	07-Sep-2020	1344.80	1344.50	1344.50	1344.50	1344.50	1344.50	1344.50	1817	24.43	19	1800	99.06
NHAI	N6	07-Sep-2020	1316.63	1318.00	1318.00	1314.10	1314.10	1314.22	1314.83	220	2.89	15	166	75.45
NHAI	N8	07-Sep-2020	1243.00	1217.00	1217.00	1217.00	1217.00	1217.00	1217.00	102	1.24	4	102	100.00
NHAI	N9	07-Sep-2020	1255.00	1255.05	1255.05	1255.00	1255.02	1255.02	1255.02	5	0.06	4	5	100.00
NHAI	NA	07-Sep-2020	1256.51	1257.00	1259.89	1254.00	1257.00	1256.85	1256.08	2287	28.73	48	1940	84.83
NHAI	NC	07-Sep-2020	1165.00	1171.50	1171.50	1171.50	1171.50	1171.50	1171.50	9	0.11	1	9	100.00
NHAI	NE	07-Sep-2020	1305.20	1302.10	1305.06	1302.10	1305.06	1305.06	1303.90	69	0.90	3	42	60.87
NHBTF2014	N6	07-Sep-2020	7301.00	7347.99	7347.99	7321.00	7321.00	7321.00	7326.40	70	5.13	6	62	88.57
NHBTF2023	N6	07-Sep-2020	6639.00	6639.00	6639.00	6639.00	6639.00	6639.00	6639.00	5	0.33	1	5	100.00
NHBTF2023	N7	07-Sep-2020	9450.00	9909.00	9909.00	7560.00	7560.00	7560.00	8098.28	158	12.80	6	156	98.73
NHPC	EQ	07-Sep-2020	21.40	21.50	21.70	21.30	21.40	21.35	21.42	1869499	400.49	5163	750292	40.13
NHPC	N6	07-Sep-2020	1435.00	1430.00	1430.00	1430.00	1430.00	1430.00	1430.00	10	0.14	2	10	100.00
NIACL	EQ	07-Sep-2020	112.75	113.40	113.65	110.95	111.60	111.65	112.17	214260	240.34	2981	105741	49.35
NIBL	EQ	07-Sep-2020	6.10	6.35	6.40	6.05	6.40	6.40	6.33	3930	0.25	71	3101	78.91
NIFTYBEES	EQ	07-Sep-2020	121.12	134.88	134.88	119.00	121.60	121.27	120.87	1011229	1222.23	9815	475361	47.01
NIFTYEES	EQ	07-Sep-2020	14984.00	14268.00	14976.00	14268.00	14975.00	14809.00	14734.82	11	1.62	10	3	27.27
NIITLTD	EQ	07-Sep-2020	122.65	124.40	125.70	119.85	121.00	121.05	122.77	381234	468.06	4962	197472	51.80
NILAINFRA	EQ	07-Sep-2020	5.10	5.00	5.25	5.00	5.05	5.05	5.06	138718	7.02	269	100038	72.12
NILASPACES	EQ	07-Sep-2020	1.25	1.25	1.30	1.20	1.20	1.20	1.21	241265	2.92	129	139588	57.86
NILKAMAL	EQ	07-Sep-2020	1274.65	1274.65	1289.75	1261.15	1265.10	1271.00	1276.43	5180	66.12	1070	2765	53.38
NIPPOBATRY	EQ	07-Sep-2020	544.15	550.20	554.50	527.30	545.00	539.30	538.15	1224	6.59	204	761	62.17
NITCO	EQ	07-Sep-2020	18.70	18.80	18.90	18.25	18.30	18.40	18.54	12474	2.31	141	9173	73.54
NITINFIRE	BZ	07-Sep-2020	0.70	0.70	0.75	0.65	0.65	0.65	0.68	29041	0.20	24	-	-
NITINSPIN	EQ	07-Sep-2020	39.20	39.35	39.70	38.20	38.45	38.45	38.62	42139	16.27	599	32061	76.08
NKIND	EQ	07-Sep-2020	20.20	20.20	20.20	19.20	20.10	20.10	19.89	194	0.04	7	132	68.04
NLCINDIA	EQ	07-Sep-2020	52.20	54.10	55.80	52.60	52.90	52.90	53.97	2277838	1229.32	11467	762507	33.48
NMDC	EQ	07-Sep-2020	93.70	94.40	96.60	93.15	93.70	93.75	94.49	8029180	7587.08	40853	1751834	21.82
NOCIL	EQ	07-Sep-2020	127.80	128.80	132.70	127.85	132.30	132.05	130.73	1657951	2167.41	16419	417886	25.20
NOIDATOLL	EQ	07-Sep-2020	3.35	3.30	3.50	3.30	3.50	3.45	3.39	25543	0.87	65	18238	71.40
NORBTEAEXP	BE	07-Sep-2020	12.70	12.10	12.10	12.10	12.10	12.10	12.10	3850	0.47	37	-	-
NPBET	EQ	07-Sep-2020	126.00	126.00	129.70	123.00	127.00	127.00	126.56	161	0.20	16	119	73.91
NRAIL	EQ	07-Sep-2020	203.75	214.00	214.00	201.35	201.35	203.30	205.51	22921	47.10	689	19357	84.45
NRBBEARING	EQ	07-Sep-2020	84.60	84.75	85.80	83.80	84.10	84.55	84.84	75357	63.93	1313	41461	55.02
NSIL	EQ	07-Sep-2020	765.35	776.95	776.95	741.00	760.00	758.15	759.28	225	1.71	89	183	81.33
NTL	EQ	07-Sep-2020	0.85	0.90	0.90	0.80	0.90	0.90	0.89	44704	0.40	56	41304	92.39
NTPC	EQ	07-Sep-2020	94.70	94.80	96.00	92.05	92.60	92.40	93.08	28474983	26504.39	69185	6621428	23.25
NTPC	N1	07-Sep-2020	1260.00	1250.00	1250.00	1250.00	1250.00	1250.00	1250.00	1	0.01	1	1	100.00
NTPC	N6	07-Sep-2020	1459.89	1460.00	1474.00	1460.00	1474.00	1474.00	1460.91	582	8.50	5	582	100.00
NTPC	N7	07-Sep-2020	14.22	14.16	14.27	14.15	14.15	14.15	14.19	40495	5.75	79	34257	84.60
NTPC	ND	07-Sep-2020	1375.00	1350.25	1350.25	1350.01	1350.01	1350.01	1350.11	157	2.12	3	157	100.00
NUCLEUS	EQ	07-Sep-2020	498.15	498.05	504.65	490.00	494.00	493.15	494.69	60134	297.48	2942	30289	50.37
NXTDIGITAL	EQ	07-Sep-2020	698.85	701.00	705.00	650.05	665.00	683.65	677.11	16297	110.35	799	11453	70.28
OAL	EQ	07-Sep-2020	323.40	335.00	335.00	312.50	313.00	314.60	319.15	8711	27.80	581	5561	63.84
OBEROIRLTY	EQ	07-Sep-2020	371.15	371.15	386.00	368.60	379.00	379.20	377.64	860884	3251.07	28190	581192	67.51
OCCL	EQ	07-Sep-2020	821.05	807.00	818.90	795.00	800.15	798.95	803.36	5234	42.05	783	2714	51.85
OFSS	EQ	07-Sep-2020	2980.75	3020.00	3050.00	2960.00	2962.00	2965.35	2994.97	27860	834.40	4563	15206	54.58
OIL	EQ	07-Sep-2020	94.55	95.00	95.60	93.60	95.00	95.10	95.03	427659	406.42	6125	204746	47.88
OILCOUNTUB	EQ	07-Sep-2020	4.15	4.05	4.30	4.00	4.15	4.15	4.13	5766	0.24	43	4919	85.31
OISL	EQ	07-Sep-2020	3.80	3.80	3.95	3.65	3.95	3.95	3.90	215378	8.40	61	194416	90.27
OLECTRA	EQ	07-Sep-2020	68.95	70.95	70.95	66.40	68.75	68.00	68.42	28778	19.69	653	18486	64.24
OMAXAUTO	EQ	07-Sep-2020	45.60	45.65	46.80	43.50	44.20	44.10	44.66	18954	8.46	439	11833	62.43
OMAXE	EQ	07-Sep-2020	69.45	69.45	70.75	67.45	70.00	69.65	69.48	62211	43.22	699	55566	89.32
OMKARCHEM	EQ	07-Sep-2020	7.20	7.00	7.50	6.90	7.30	7.30	7.33	25713	1.89	142	13692	53.25
OMMETALS	EQ	07-Sep-2020	17.30	17.80	18.10	16.70	17.55	17.55	17.45	160489	28.00	658	89803	55.96
ONELIFECAP	EQ	07-Sep-2020	6.20	6.20	6.20	5.90	6.15	6.15	5.96	509	0.03	7	409	80.35
ONEPOINT	EQ	07-Sep-2020	11.65	11.65	12.50	11.65	12.10	11.95	12.33	2499	0.31	35	1903	76.15
ONGC	EQ	07-Sep-2020	77.90	78.20	78.35	75.95	76.60	76.45	76.74	16574103	12718.90	72766	5595567	33.76
ONMOBILE	EQ	07-Sep-2020	38.60	39.95	40.50	39.90	40.50	40.50	40.43	65311	26.40	252	64786	99.20
ONWARDTEC	EQ	07-Sep-2020	58.70	59.45	64.30	58.60	63.70	63.30	62.80	70832	44.48	1438	25758	36.36
OPTIEMUS	EQ	07-Sep-2020	45.00	42.75	47.25	42.75	47.25	47.10	45.20	132318	59.80	409	69924	52.85
OPTOCIRCUI	EQ	07-Sep-2020	7.10	7.15	7.45	7.05	7.35	7.35	7.35	1907907	140.24	1316	1077573	56.48
ORBTEXP	EQ	07-Sep-2020	65.80	68.35	68.35	64.70	64.75	65.00	65.51	8893	5.83	329	5046	56.74
ORICONENT	EQ	07-Sep-2020	21.50	21.95	22.05	20.70	20.80	20.85	21.19	166859	35.35	1218	105612	63.29
ORIENTABRA	EQ	07-Sep-2020	18.30	18.90	18.90	18.00	18.25	18.25	18.24	30021	5.48	190	24158	80.47
ORIENTALTL	EQ	07-Sep-2020	9.45	9.90	9.90	9.35	9.90	9.90	9.78	37980	3.71	380	25945	68.31
ORIENTBELL	EQ	07-Sep-2020	99.30	100.10	102.05	99.50	100.00	100.15	100.71	25328	25.51	683	13811	54.53
ORIENTCEM	EQ	07-Sep-2020	64.70	64.05	65.35	63.70	63.80	63.90	63.99	100838	64.53	1046	60667	60.16
ORIENTELEC	EQ	07-Sep-2020	198.80	199.90	201.60	192.55	192.95	193.70	196.98	611949	1205.44	8070	403725	65.97
ORIENTHOT	EQ	07-Sep-2020	21.90	21.90	22.30	21.05	21.50	21.35	21.38	13354	2.86	170	8167	61.16
ORIENTLTD	EQ	07-Sep-2020	84.15	84.15	88.05	84.15	88.05	84.40	84.28	57	0.05	7	57	100.00
ORIENTPPR	EQ	07-Sep-2020	17.80	17.75	17.80	17.50	17.55	17.55	17.58	225412	39.63	1187	147714	65.53
ORIENTREF	EQ	07-Sep-2020	198.15	194.25	199.85	192.00	192.95	192.45	193.90	25587	49.61	904	15813	61.80
ORISSAMINE	EQ	07-Sep-2020	2368.15	2375.00	2419.00	2350.00	2360.00	2373.25	2371.56	5895	139.80	1424	2524	42.82
ORTEL	BZ	07-Sep-2020	1.15	1.15	1.20	1.10	1.15	1.15	1.14	16366	0.19	28	-	-
ORTINLABSS	EQ	07-Sep-2020	22.15	22.00	22.05	21.05	21.05	21.05	21.30	49812	10.61	174	38383	77.06
OSWALAGRO	EQ	07-Sep-2020	8.45	8.80	8.80	8.45	8.50	8.50	8.52	27278	2.32	172	18929	69.39
OSWALSEEDS	SM	07-Sep-2020	39.50	40.00	40.00	40.00	40.00	40.00	40.00	4000	1.60	1	4000	100.00
PAGEIND	EQ	07-Sep-2020	18503.55	18550.00	18625.00	17900.00	18200.00	18305.65	18255.37	89494	16337.46	22931	16202	18.10
PAISALO	EQ	07-Sep-2020	429.95	430.45	438.95	427.90	430.00	431.85	430.95	4002	17.25	147	2598	64.92
PALASHSECU	EQ	07-Sep-2020	31.50	30.65	31.80	30.20	30.20	30.45	30.55	1127	0.34	49	674	59.80
PALREDTEC	EQ	07-Sep-2020	23.75	22.70	24.90	22.70	24.90	24.90	24.77	8414	2.08	85	6789	80.69
PANACEABIO	EQ	07-Sep-2020	186.05	188.85	188.85	184.05	186.20	186.15	186.04	73039	135.88	1776	41179	56.38
PANACHE	EQ	07-Sep-2020	57.00	56.25	57.85	56.25	57.05	57.05	57.81	4427	2.56	25	4427	100.00
PANAMAPET	EQ	07-Sep-2020	53.80	54.25	54.40	52.80	54.30	53.45	53.24	67153	35.75	420	61228	91.18
PAPERPROD	EQ	07-Sep-2020	261.40	262.00	263.00	256.80	257.95	258.10	258.17	245507	633.83	1324	221857	90.37
PAR	SM	07-Sep-2020	47.00	48.60	48.60	48.60	48.60	48.60	48.60	2000	0.97	1	2000	100.00
PARABDRUGS	BZ	07-Sep-2020	2.90	2.95	3.00	2.90	2.95	2.95	2.99	21247	0.64	46	-	-
PARACABLES	EQ	07-Sep-2020	7.75	7.60	7.90	7.60	7.70	7.70	7.69	54297	4.17	330	35796	65.93
PARAGMILK	EQ	07-Sep-2020	106.40	107.00	108.20	104.25	107.90	107.65	106.64	513091	547.18	4784	249121	48.55
PARSVNATH	EQ	07-Sep-2020	3.05	3.10	3.15	3.00	3.15	3.10	3.09	33329	1.03	92	28499	85.51
PATELENG	EQ	07-Sep-2020	13.25	13.30	13.55	13.10	13.25	13.25	13.27	120166	15.94	411	86318	71.83
PATINTLOG	EQ	07-Sep-2020	24.90	25.15	25.50	24.35	25.05	25.05	24.95	31296	7.81	289	23272	74.36
PATSPINLTD	EQ	07-Sep-2020	5.90	5.90	6.10	5.80	5.80	5.80	5.88	1884	0.11	7	1884	100.00
PCJEWELLER	EQ	07-Sep-2020	15.90	15.90	16.20	15.75	15.90	15.85	15.92	860895	137.04	2128	402370	46.74
PDMJEPAPER	EQ	07-Sep-2020	14.35	14.20	14.80	14.20	14.60	14.55	14.40	49129	7.07	174	34834	70.90
PDSMFL	EQ	07-Sep-2020	270.75	270.10	274.75	270.00	270.00	270.00	270.23	222	0.60	11	210	94.59
PEARLPOLY	EQ	07-Sep-2020	18.05	18.05	18.05	18.05	18.05	18.05	18.05	195	0.04	3	195	100.00
PEL	EQ	07-Sep-2020	1292.40	1293.40	1308.95	1246.90	1272.00	1268.45	1276.03	2174310	27744.82	67345	263398	12.11
PENIND	EQ	07-Sep-2020	17.15	16.85	17.45	16.85	17.20	17.20	17.20	68015	11.70	299	44440	65.34
PENINLAND	EQ	07-Sep-2020	4.45	4.50	4.65	4.35	4.65	4.55	4.53	110039	4.99	182	74156	67.39
PERSISTENT	EQ	07-Sep-2020	986.30	990.00	999.90	964.40	980.00	981.05	980.58	55860	547.75	5446	20737	37.12
PETRONET	EQ	07-Sep-2020	235.15	237.20	239.45	234.65	236.60	236.90	236.88	3009426	7128.86	27968	931032	30.94
PFC	EQ	07-Sep-2020	92.50	92.95	93.50	91.30	92.20	92.30	92.18	5279343	4866.60	26866	704743	13.35
PFC	N4	07-Sep-2020	1127.00	1123.00	1127.00	1121.00	1123.00	1123.00	1122.51	748	8.40	8	648	86.63
PFC	N5	07-Sep-2020	1260.00	1260.05	1260.05	1258.00	1259.00	1259.00	1259.02	300	3.78	3	300	100.00
PFC	N8	07-Sep-2020	1458.00	1462.00	1469.39	1462.00	1463.00	1463.00	1464.13	527	7.72	14	502	95.26
PFIZER	EQ	07-Sep-2020	4774.50	4800.00	5150.00	4750.00	5004.00	5035.45	4973.48	194529	9674.85	22903	76990	39.58
PFOCUS	EQ	07-Sep-2020	39.50	40.85	40.90	38.05	39.50	38.90	39.51	27030	10.68	250	21359	79.02
PFS	EQ	07-Sep-2020	18.00	18.10	18.90	18.00	18.00	18.00	18.17	739085	134.30	1809	395699	53.54
PGEL	EQ	07-Sep-2020	50.00	50.05	52.00	50.00	51.80	51.50	51.13	111079	56.80	284	72973	65.69
PGHH	EQ	07-Sep-2020	10076.60	10016.05	10170.65	10005.50	10100.00	10092.40	10093.87	4719	476.33	1532	2959	62.70
PGHL	EQ	07-Sep-2020	4820.40	4760.00	4850.00	4695.00	4744.00	4723.10	4742.94	24932	1182.51	4265	14382	57.68
PGIL	EQ	07-Sep-2020	146.95	150.10	153.10	144.00	145.90	145.40	146.96	15781	23.19	1082	7607	48.20
PHILIPCARB	EQ	07-Sep-2020	124.25	125.20	125.95	121.65	122.35	122.65	123.14	478001	588.61	5811	154261	32.27
PHOENIXLTD	EQ	07-Sep-2020	649.15	654.80	658.00	631.50	634.30	635.75	640.81	124147	795.55	11299	64751	52.16
PIDILITIND	EQ	07-Sep-2020	1436.15	1443.00	1453.75	1422.15	1443.05	1441.75	1441.78	437212	6303.63	16636	79584	18.20
PIIND	EQ	07-Sep-2020	1883.45	1899.00	1900.00	1825.00	1884.40	1879.45	1853.34	118810	2201.95	23111	57811	48.66
PILANIINVS	EQ	07-Sep-2020	1593.55	1590.05	1595.00	1566.00	1566.00	1570.05	1580.03	1517	23.97	220	347	22.87
PILITA	EQ	07-Sep-2020	6.10	6.10	6.35	5.85	6.30	6.25	6.16	86423	5.32	207	62711	72.56
PIONDIST	EQ	07-Sep-2020	110.75	110.75	112.10	108.00	108.40	108.40	108.47	4942	5.36	163	4038	81.71
PIONEEREMB	EQ	07-Sep-2020	21.95	22.45	22.45	21.50	21.50	21.55	21.82	3406	0.74	96	3102	91.07
PITTIENG	EQ	07-Sep-2020	34.30	34.55	35.30	33.80	33.85	34.30	34.37	276066	94.89	996	42281	15.32
PKTEA	BE	07-Sep-2020	133.50	140.00	140.15	139.00	140.15	140.15	139.97	2045	2.86	12	-	-
PLASTIBLEN	EQ	07-Sep-2020	199.70	202.00	211.70	194.50	210.00	206.50	201.59	21125	42.59	721	12739	60.30
PNB	EQ	07-Sep-2020	33.65	33.85	34.05	33.50	33.70	33.80	33.75	16536530	5581.61	28537	3901614	23.59
PNBGILTS	EQ	07-Sep-2020	42.10	42.25	42.25	40.40	40.75	40.70	40.93	466157	190.81	2107	246946	52.97
PNBHOUSING	EQ	07-Sep-2020	290.85	290.00	306.30	290.00	301.80	300.05	299.74	1392090	4172.69	26687	577581	41.49
PNC	EQ	07-Sep-2020	15.80	15.80	16.00	15.10	15.25	15.25	15.47	5281	0.82	59	3651	69.13
PNCINFRA	EQ	07-Sep-2020	162.50	163.50	166.00	159.70	161.95	161.95	162.17	170683	276.80	4378	73005	42.77
PODDARHOUS	EQ	07-Sep-2020	162.00	162.45	170.00	162.00	167.00	167.00	166.38	2213	3.68	70	2049	92.59
PODDARMENT	EQ	07-Sep-2020	185.05	182.15	183.00	180.00	180.05	180.45	181.10	6485	11.74	315	4474	68.99
POKARNA	EQ	07-Sep-2020	129.55	130.00	130.35	126.00	128.95	127.80	128.26	30916	39.65	457	25634	82.91
POLYCAB	EQ	07-Sep-2020	865.65	866.40	878.00	846.00	851.45	849.20	858.74	175262	1505.04	9441	82766	47.22
POLYMED	EQ	07-Sep-2020	446.95	449.70	455.70	430.00	432.95	434.30	437.74	225481	987.02	8535	76188	33.79
POLYPLEX	EQ	07-Sep-2020	714.20	714.20	724.45	701.00	705.60	703.50	708.70	58679	415.86	3540	12696	21.64
PONNIERODE	EQ	07-Sep-2020	159.05	160.00	164.40	158.25	159.90	159.80	159.78	5963	9.53	297	3498	58.66
POWERGRID	EQ	07-Sep-2020	175.05	175.05	176.95	173.05	175.25	176.15	174.86	7351345	12854.72	49285	2486354	33.82
POWERINDIA	EQ	07-Sep-2020	905.35	906.00	915.95	898.00	909.80	911.25	904.99	87930	795.76	3889	70496	80.17
POWERMECH	EQ	07-Sep-2020	445.50	448.50	448.50	430.00	436.40	436.45	437.68	49354	216.01	2395	28105	56.95
PPAP	EQ	07-Sep-2020	219.15	218.00	222.75	212.65	221.55	220.30	219.39	13607	29.85	646	7764	57.06
PPL	EQ	07-Sep-2020	75.40	77.40	78.00	74.45	75.45	75.85	76.18	21728	16.55	626	15141	69.68
PRABHAT	EQ	07-Sep-2020	64.50	64.50	65.15	64.50	64.50	64.60	64.74	6964	4.51	90	6159	88.44
PRAENG	EQ	07-Sep-2020	6.15	6.15	6.40	6.05	6.30	6.30	6.21	18475	1.15	37	15407	83.39
PRAJIND	EQ	07-Sep-2020	68.65	69.25	69.25	66.80	67.75	67.65	67.77	1389286	941.48	8772	232927	16.77
PRAKASH	EQ	07-Sep-2020	46.90	47.05	47.30	45.80	46.20	46.30	46.51	277027	128.85	1287	181759	65.61
PRAKASHSTL	EQ	07-Sep-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.73	419171	3.05	135	388569	92.70
PRAXIS	EQ	07-Sep-2020	38.95	40.85	40.85	40.85	40.85	40.85	40.85	19428	7.94	28	19428	100.00
PRECAM	EQ	07-Sep-2020	36.40	37.85	38.65	36.70	37.20	37.35	37.52	269924	101.26	1764	152510	56.50
PRECOT	BE	07-Sep-2020	29.00	29.00	30.45	29.00	30.45	30.35	30.05	1177	0.35	14	-	-
PRECWIRE	EQ	07-Sep-2020	130.10	126.70	129.00	122.30	123.10	123.20	125.30	20229	25.35	941	13015	64.34
PREMEXPLN	EQ	07-Sep-2020	126.80	130.85	130.85	124.65	125.00	124.95	126.12	6500	8.20	131	5339	82.14
PREMIER	BE	07-Sep-2020	3.90	4.05	4.05	4.05	4.05	4.05	4.05	4120	0.17	13	-	-
PREMIERPOL	EQ	07-Sep-2020	26.75	26.60	27.60	26.00	26.20	26.40	26.74	11562	3.09	76	9357	80.93
PRESSMN	EQ	07-Sep-2020	19.50	19.50	19.50	18.60	19.15	18.80	18.90	22740	4.30	176	17312	76.13
PRESTIGE	EQ	07-Sep-2020	247.30	247.35	251.75	240.05	241.50	241.25	243.98	243564	594.24	7355	70851	29.09
PRICOLLTD	EQ	07-Sep-2020	48.25	48.95	50.65	47.50	50.50	50.35	49.41	644918	318.65	2466	526434	81.63
PRIMESECU	EQ	07-Sep-2020	49.95	49.95	51.00	47.10	47.75	48.00	49.09	42284	20.76	360	29814	70.51
PRINCEPIPE	EQ	07-Sep-2020	207.80	208.00	214.00	202.75	203.00	205.20	206.69	568503	1175.05	7613	247742	43.58
PROSEED	BE	07-Sep-2020	0.30	0.25	0.35	0.25	0.30	0.30	0.34	64579	0.22	38	-	-
PROZONINTU	EQ	07-Sep-2020	17.65	18.00	18.00	17.05	17.20	17.10	17.21	198659	34.20	800	124959	62.90
PRSMJOHNSN	EQ	07-Sep-2020	51.65	52.50	52.50	51.10	51.60	51.45	51.61	99203	51.20	967	51988	52.41
PSB	EQ	07-Sep-2020	12.15	12.15	12.40	12.10	12.20	12.15	12.20	539618	65.84	807	282518	52.36
PSL	BE	07-Sep-2020	0.55	0.50	0.60	0.50	0.50	0.50	0.50	3266014	16.36	428	-	-
PSPPROJECT	EQ	07-Sep-2020	433.50	443.00	443.00	430.10	430.10	431.90	433.50	7775	33.70	688	4595	59.10
PSUBNKBEES	EQ	07-Sep-2020	16.11	17.60	17.60	15.51	16.15	16.09	16.03	85559	13.72	341	56947	66.56
PTC	EQ	07-Sep-2020	59.05	59.15	59.80	58.90	59.25	59.15	59.31	1594032	945.50	10455	1070536	67.16
PTL	EQ	07-Sep-2020	42.80	42.00	43.70	41.25	42.00	41.85	42.07	20800	8.75	366	13946	67.05
PUNJABCHEM	EQ	07-Sep-2020	594.65	594.50	624.75	590.00	596.20	604.85	603.78	6518	39.35	753	3334	51.15
PUNJLLOYD	BZ	07-Sep-2020	1.55	1.50	1.60	1.50	1.60	1.55	1.56	164334	2.56	146	-	-
PURVA	EQ	07-Sep-2020	44.80	44.15	45.20	43.55	44.00	44.15	44.16	72316	31.94	817	34264	47.38
PVR	EQ	07-Sep-2020	1386.85	1400.00	1406.80	1341.20	1351.75	1354.20	1359.31	1972594	26813.60	51866	190295	9.65
QGOLDHALF	EQ	07-Sep-2020	2218.85	2229.00	2229.00	2209.00	2218.00	2218.85	2216.94	468	10.38	78	387	82.69
QNIFTY	EQ	07-Sep-2020	1180.00	1168.70	1168.70	1162.00	1162.00	1162.00	1164.62	6	0.07	4	4	66.67
QUESS	EQ	07-Sep-2020	382.10	385.00	386.00	374.85	381.00	380.40	378.97	137101	519.57	7966	91047	66.41
QUICKHEAL	EQ	07-Sep-2020	124.90	130.00	131.60	127.00	127.60	128.35	128.96	333728	430.36	4808	86626	25.96
RADICO	EQ	07-Sep-2020	406.75	409.30	409.85	395.50	397.60	397.55	400.26	110966	444.15	4435	50197	45.24
RADIOCITY	EQ	07-Sep-2020	19.20	19.20	19.60	18.75	19.00	19.00	19.00	348360	66.18	1630	247219	70.97
RAIN	EQ	07-Sep-2020	113.30	113.50	114.35	110.60	111.15	111.95	111.81	648006	724.56	4968	227656	35.13
RAJESHEXPO	EQ	07-Sep-2020	444.35	452.50	463.00	450.00	451.15	452.35	457.53	207250	948.23	8080	40179	19.39
RAJRATAN	EQ	07-Sep-2020	310.65	310.00	314.95	301.10	314.95	308.30	308.02	1047	3.22	71	524	50.05
RAJRAYON	BZ	07-Sep-2020	0.10	0.10	0.15	0.10	0.15	0.10	0.11	172248	0.19	47	-	-
RAJSREESUG	EQ	07-Sep-2020	13.95	13.95	14.50	13.75	13.75	13.75	14.22	10318	1.47	43	8178	79.26
RAJTV	EQ	07-Sep-2020	36.10	35.10	36.85	35.10	36.85	36.15	36.08	2683	0.97	45	2518	93.85
RALLIS	EQ	07-Sep-2020	307.00	305.65	312.00	297.10	305.55	304.15	301.05	1021936	3076.54	14838	664872	65.06
RAMANEWS	EQ	07-Sep-2020	13.90	13.85	14.15	13.75	14.00	13.90	13.98	10486	1.47	165	7806	74.44
RAMASTEEL	BE	07-Sep-2020	37.10	37.00	38.95	36.25	38.95	38.40	38.15	1294	0.49	22	-	-
RAMCOCEM	EQ	07-Sep-2020	716.00	716.10	724.95	703.50	718.65	721.35	714.77	511331	3654.84	8298	197915	38.71
RAMCOIND	EQ	07-Sep-2020	185.10	188.40	192.00	185.00	185.00	185.25	186.19	40003	74.48	904	23482	58.70
RAMCOSYS	EQ	07-Sep-2020	273.60	280.00	287.25	276.35	287.25	287.25	285.49	418504	1194.80	4114	150747	36.02
RAMKY	EQ	07-Sep-2020	31.85	31.35	32.50	31.00	31.45	31.25	31.54	98852	31.18	573	72853	73.70
RANASUG	BE	07-Sep-2020	6.50	6.50	6.80	6.40	6.80	6.80	6.70	126033	8.44	254	-	-
RANEENGINE	EQ	07-Sep-2020	205.20	204.65	209.95	201.20	202.20	203.15	205.78	1551	3.19	118	635	40.94
RANEHOLDIN	EQ	07-Sep-2020	483.35	483.35	517.15	483.35	489.65	492.30	498.61	35570	177.35	2092	9846	27.68
RATNAMANI	EQ	07-Sep-2020	1175.10	1192.00	1198.00	1155.00	1155.00	1162.85	1179.58	5946	70.14	683	2797	47.04
RAYMOND	EQ	07-Sep-2020	284.10	284.00	286.70	275.00	276.00	276.80	278.97	590825	1648.22	8768	295335	49.99
RBL	EQ	07-Sep-2020	587.20	601.90	601.90	577.00	581.10	580.20	585.73	13279	77.78	1399	3199	24.09
RBLBANK	EQ	07-Sep-2020	188.80	188.80	190.60	184.10	186.50	186.75	186.82	16016982	29923.21	98250	1695232	10.58
RCF	EQ	07-Sep-2020	47.60	47.80	47.90	46.90	47.05	47.10	47.22	449907	212.44	2564	227832	50.64
RCOM	BE	07-Sep-2020	2.35	2.35	2.45	2.30	2.40	2.35	2.35	8617421	202.91	6074	-	-
RECLTD	EQ	07-Sep-2020	109.95	111.00	111.50	108.10	109.60	109.90	109.25	11569814	12639.87	33568	2190305	18.93
RECLTD	N1	07-Sep-2020	1113.00	1111.00	1111.00	1110.00	1110.00	1110.00	1110.38	266	2.95	8	266	100.00
RECLTD	N2	07-Sep-2020	1205.26	1205.00	1205.00	1205.00	1205.00	1205.00	1205.00	200	2.41	1	200	100.00
RECLTD	N8	07-Sep-2020	1163.16	1158.00	1158.00	1158.00	1158.00	1158.00	1158.00	100	1.16	1	100	100.00
RECLTD	N9	07-Sep-2020	1315.25	1329.90	1330.00	1320.00	1320.00	1320.00	1324.37	400	5.30	13	400	100.00
RECLTD	NI	07-Sep-2020	1210.00	1220.00	1220.00	1220.00	1220.00	1220.00	1220.00	200	2.44	1	200	100.00
REDINGTON	EQ	07-Sep-2020	112.55	112.00	116.00	111.00	113.75	114.10	114.12	217998	248.77	4982	107837	49.47
REFEX	EQ	07-Sep-2020	46.20	46.10	47.50	42.50	45.50	45.30	45.78	90124	41.26	845	72253	80.17
RELAXO	EQ	07-Sep-2020	656.65	658.00	666.00	645.00	648.50	648.50	652.51	158839	1036.43	9451	57485	36.19
RELCAPITAL	EQ	07-Sep-2020	9.40	9.45	9.50	9.10	9.25	9.25	9.26	949116	87.87	1878	630328	66.41
RELIANCE	EQ	07-Sep-2020	2077.25	2084.00	2105.75	2044.25	2099.60	2082.65	2071.80	10119099	209647.07	255801	2619452	25.89
RELIANCEPP	E1	07-Sep-2020	1191.35	1199.00	1222.75	1171.20	1222.00	1209.90	1195.09	1024172	12239.82	35797	470533	45.94
RELIGARE	EQ	07-Sep-2020	39.50	42.05	42.10	39.55	41.90	41.75	40.92	515944	211.13	2037	420455	81.49
RELINFRA	EQ	07-Sep-2020	27.55	27.20	27.90	26.50	27.25	26.90	27.10	758240	205.47	3109	517525	68.25
REMSONSIND	EQ	07-Sep-2020	89.50	90.95	91.50	86.40	89.65	89.55	89.10	1443	1.29	195	551	38.18
RENUKA	EQ	07-Sep-2020	9.90	10.00	10.10	9.80	9.85	9.90	9.93	522935	51.95	875	329236	62.96
REPCOHOME	EQ	07-Sep-2020	173.20	181.85	181.85	181.85	181.85	181.85	181.85	75985	138.18	559	75519	99.39
REPL	SM	07-Sep-2020	40.00	41.00	41.85	40.10	41.85	41.85	41.01	27000	11.07	9	21000	77.78
REPRO	EQ	07-Sep-2020	397.80	390.05	430.00	390.05	413.00	416.50	419.11	19841	83.16	1923	5862	29.54
RESPONIND	EQ	07-Sep-2020	99.50	100.00	104.00	96.35	97.25	97.75	98.78	71195	70.33	2015	17572	24.68
REVATHI	EQ	07-Sep-2020	470.45	481.05	481.05	455.60	472.00	463.05	465.71	1285	5.98	134	872	67.86
RGL	EQ	07-Sep-2020	265.05	265.00	273.00	263.00	270.00	270.60	269.95	7570	20.44	913	3191	42.15
RHFL	EQ	07-Sep-2020	2.10	2.10	2.10	2.00	2.05	2.05	2.06	1084679	22.31	899	594669	54.82
RHFL	N4	07-Sep-2020	200.00	161.00	215.84	161.00	186.02	186.02	193.18	214	0.41	11	171	79.91
RHFL	N8	07-Sep-2020	189.00	190.00	190.00	190.00	190.00	190.00	190.00	100	0.19	2	100	100.00
RICOAUTO	EQ	07-Sep-2020	31.20	31.45	32.25	30.95	31.15	31.15	31.36	538847	168.99	5671	257779	47.84
RIIL	EQ	07-Sep-2020	396.25	397.25	399.75	385.10	388.00	388.35	390.45	113446	442.95	4025	37526	33.08
RITES	EQ	07-Sep-2020	246.60	247.00	248.45	241.00	241.80	241.90	243.25	302899	736.79	10864	155846	51.45
RKDL	EQ	07-Sep-2020	7.15	7.45	7.45	7.05	7.25	7.35	7.26	13612	0.99	63	7051	51.80
RKFORGE	EQ	07-Sep-2020	238.40	237.00	249.00	231.05	242.75	244.00	239.49	66971	160.39	779	27496	41.06
RMCL	BE	07-Sep-2020	3.25	3.40	3.40	3.25	3.35	3.30	3.37	32563	1.10	47	-	-
RMDRIP	SM	07-Sep-2020	57.00	56.00	58.50	56.00	58.50	58.05	58.05	18000	10.45	5	18000	100.00
RML	EQ	07-Sep-2020	217.60	219.25	226.00	212.75	216.00	214.45	217.03	13341	28.95	805	4189	31.40
RNAVAL	EQ	07-Sep-2020	3.40	3.50	3.55	3.40	3.55	3.55	3.54	2147392	76.00	865	2069233	96.36
ROHITFERRO	EQ	07-Sep-2020	1.30	1.25	1.35	1.25	1.25	1.25	1.25	2260	0.03	13	2260	100.00
ROHLTD	BE	07-Sep-2020	73.10	72.10	72.10	70.00	71.00	70.80	70.70	30816	21.79	438	-	-
ROLLT	BE	07-Sep-2020	3.55	3.55	3.70	3.40	3.70	3.70	3.68	56298	2.07	38	-	-
ROLTA	EQ	07-Sep-2020	5.90	6.00	6.10	5.75	6.05	6.00	5.96	158946	9.47	9205	118750	74.71
ROSSARI	EQ	07-Sep-2020	793.05	794.50	807.70	783.35	802.10	801.95	797.04	727530	5798.67	24748	133613	18.37
ROSSELLIND	EQ	07-Sep-2020	132.00	136.75	138.60	136.75	138.60	138.60	138.46	29652	41.06	163	28072	94.67
RPGLIFE	EQ	07-Sep-2020	357.05	351.00	384.80	346.05	356.00	359.85	354.43	61398	217.61	2617	28384	46.23
RPOWER	EQ	07-Sep-2020	3.30	3.25	3.30	3.10	3.25	3.20	3.21	12387543	397.16	18394	5507389	44.46
RPPINFRA	EQ	07-Sep-2020	55.10	55.20	55.80	54.05	54.05	54.10	55.10	8805	4.85	137	5067	57.55
RPPL	SM	07-Sep-2020	97.65	97.75	100.00	97.75	100.00	100.00	98.88	2000	1.98	2	1000	50.00
RSSOFTWARE	EQ	07-Sep-2020	22.15	24.20	24.35	23.25	24.35	24.35	24.30	59699	14.51	268	49917	83.61
RSWM	BE	07-Sep-2020	84.95	84.95	89.15	82.05	88.90	88.50	87.76	6724	5.90	69	-	-
RSYSTEMS	EQ	07-Sep-2020	103.90	106.80	108.00	103.55	106.00	106.65	104.86	53100	55.68	573	42935	80.86
RTNINFRA	EQ	07-Sep-2020	7.70	7.35	7.35	7.35	7.35	7.35	7.35	51217	3.76	150	51217	100.00
RTNPOWER	EQ	07-Sep-2020	3.05	3.20	3.20	3.10	3.20	3.20	3.19	1794746	57.33	618	1344394	74.91
RUBYMILLS	EQ	07-Sep-2020	179.45	183.75	183.80	171.50	173.75	172.05	174.25	3465	6.04	202	2418	69.78
RUCHI	BE	07-Sep-2020	603.30	603.30	630.00	588.00	600.00	597.65	602.66	13649	82.26	1056	-	-
RUCHINFRA	BE	07-Sep-2020	9.20	8.75	9.20	8.75	8.75	8.75	8.80	312513	27.49	1214	-	-
RUCHIRA	EQ	07-Sep-2020	53.65	53.65	54.90	53.55	53.80	54.00	54.22	39885	21.63	696	25529	64.01
RUPA	EQ	07-Sep-2020	197.75	198.80	200.00	193.30	196.95	196.10	196.52	18275	35.91	692	9572	52.38
RUSHIL	EQ	07-Sep-2020	111.35	114.80	115.50	110.10	110.60	111.55	113.39	37106	42.08	889	20283	54.66
RVNL	EQ	07-Sep-2020	20.95	21.10	22.15	20.65	21.65	21.60	21.45	6271242	1345.05	12261	1730618	27.60
S&SPOWER	EQ	07-Sep-2020	15.15	15.70	15.70	14.55	14.65	14.65	14.66	1444	0.21	6	1444	100.00
SABEVENTS	EQ	07-Sep-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	986	0.01	11	986	100.00
SABTN	BE	07-Sep-2020	1.25	1.20	1.20	1.20	1.20	1.20	1.20	885	0.01	8	-	-
SADBHAV	EQ	07-Sep-2020	51.80	54.00	54.35	53.60	54.35	54.35	54.14	327364	177.23	1183	265208	81.01
SADBHIN	EQ	07-Sep-2020	18.35	18.70	18.80	17.95	18.40	18.40	18.25	452407	82.54	876	375849	83.08
SAFARI	EQ	07-Sep-2020	402.60	403.00	404.80	390.75	396.50	395.60	395.69	13554	53.63	1409	7311	53.94
SAGARDEEP	EQ	07-Sep-2020	96.35	91.55	91.55	91.55	91.55	91.55	91.55	269	0.25	16	269	100.00
SAGCEM	EQ	07-Sep-2020	470.50	474.95	485.95	470.50	480.00	479.45	476.20	4837	23.03	459	3436	71.04
SAIL	EQ	07-Sep-2020	40.50	40.65	41.35	39.75	40.50	40.40	40.32	21726944	8760.31	29892	2538237	11.68
SAKAR	EQ	07-Sep-2020	72.10	72.10	74.00	68.65	69.90	69.25	70.63	15107	10.67	94	3472	22.98
SAKHTISUG	EQ	07-Sep-2020	8.85	8.95	8.95	8.60	8.65	8.65	8.73	37309	3.26	119	24713	66.24
SAKSOFT	EQ	07-Sep-2020	262.85	269.90	269.90	260.35	263.50	263.20	265.58	6163	16.37	366	4151	67.35
SAKUMA	EQ	07-Sep-2020	6.40	6.25	6.50	6.15	6.35	6.35	6.22	369812	23.00	613	285965	77.33
SALASAR	EQ	07-Sep-2020	171.00	172.90	177.10	165.05	168.25	169.95	169.61	4914	8.33	243	2272	46.24
SALONA	EQ	07-Sep-2020	58.10	58.40	58.65	58.00	58.00	58.00	58.16	297	0.17	16	159	53.54
SALSTEEL	EQ	07-Sep-2020	3.40	3.25	3.55	3.25	3.30	3.30	3.31	46476	1.54	74	33832	72.79
SALZERELEC	EQ	07-Sep-2020	99.25	103.20	103.20	98.20	98.40	98.50	98.57	5586	5.51	185	4453	79.72
SAMBHAAV	EQ	07-Sep-2020	2.05	2.15	2.15	2.00	2.10	2.05	2.03	20862	0.42	46	10779	51.67
SANCO	EQ	07-Sep-2020	13.15	13.00	13.15	12.40	12.65	12.75	12.74	8643	1.10	114	5674	65.65
SANDESH	EQ	07-Sep-2020	536.35	543.05	543.05	530.00	536.90	536.85	535.26	564	3.02	85	428	75.89
SANDHAR	EQ	07-Sep-2020	230.25	230.05	234.10	228.15	230.45	230.15	230.30	10847	24.98	1443	9031	83.26
SANGAMIND	EQ	07-Sep-2020	50.55	49.10	52.25	48.60	49.70	49.35	49.41	4361	2.15	82	3076	70.53
SANGHIIND	EQ	07-Sep-2020	28.00	28.00	29.10	27.30	27.85	27.85	28.32	700873	198.51	1899	364511	52.01
SANGHVIFOR	BE	07-Sep-2020	19.90	19.90	20.85	19.90	20.85	20.85	20.80	2999	0.62	8	-	-
SANGHVIMOV	EQ	07-Sep-2020	70.35	68.50	82.80	68.50	79.20	81.15	78.86	89885	70.88	1854	47203	52.51
SANGINITA	EQ	07-Sep-2020	71.85	71.85	77.50	71.85	77.50	76.95	76.27	50885	38.81	349	43334	85.16
SANOFI	EQ	07-Sep-2020	8406.80	8400.00	8459.70	8260.00	8423.75	8368.30	8314.67	26443	2198.65	3275	21035	79.55
SANWARIA	EQ	07-Sep-2020	2.10	2.10	2.15	2.00	2.00	2.00	2.05	3042269	62.44	1263	1786285	58.72
SARDAEN	EQ	07-Sep-2020	258.05	261.00	268.00	256.10	265.00	260.35	259.47	47162	122.37	1769	19516	41.38
SAREGAMA	EQ	07-Sep-2020	502.25	497.00	513.95	497.00	508.95	505.85	503.21	9104	45.81	917	6897	75.76
SARLAPOLY	EQ	07-Sep-2020	17.00	17.30	17.50	16.80	16.85	16.85	17.03	31613	5.38	142	28896	91.41
SARVESHWAR	SM	07-Sep-2020	11.10	11.05	11.05	10.60	10.70	10.70	10.78	4800	0.52	3	4800	100.00
SASKEN	EQ	07-Sep-2020	567.00	576.00	577.45	561.10	569.00	566.75	568.07	13824	78.53	1421	5755	41.63
SASTASUNDR	EQ	07-Sep-2020	94.70	94.00	95.00	90.00	90.60	91.15	92.43	8672	8.02	220	5665	65.33
SATHAISPAT	BE	07-Sep-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	9160	0.25	3	-	-
SATIA	EQ	07-Sep-2020	112.35	115.00	124.40	111.25	117.00	116.50	115.29	144656	166.77	2436	32992	22.81
SATIN	EQ	07-Sep-2020	74.80	74.85	75.00	72.00	72.00	72.25	72.84	75040	54.66	1311	58270	77.65
SATINPP	E1	07-Sep-2020	29.80	32.75	32.75	27.10	29.00	28.80	29.57	12587	3.72	90	10445	82.98
SBICARD	EQ	07-Sep-2020	816.45	820.00	823.65	805.00	808.00	808.70	810.41	836452	6778.66	54667	443265	52.99
SBIETFQLTY	EQ	07-Sep-2020	104.61	101.00	104.90	101.00	103.85	103.80	103.50	1148	1.19	80	532	46.34
SBILIFE	EQ	07-Sep-2020	834.55	835.50	842.00	826.00	841.00	838.45	835.74	808907	6760.35	29786	309067	38.21
SBIN	EQ	07-Sep-2020	206.60	207.50	209.65	205.40	208.25	207.90	207.62	35687677	74094.42	185712	3495554	9.79
SBIN	N2	07-Sep-2020	10799.00	10825.00	10848.95	10800.00	10828.00	10828.00	10834.73	290	31.42	35	278	95.86
SBIN	N5	07-Sep-2020	10962.59	10980.00	10999.00	10958.00	10995.00	10993.50	10977.94	639	70.15	95	618	96.71
SCAPDVR	BE	07-Sep-2020	1.65	1.70	1.70	1.60	1.70	1.65	1.66	84937	1.41	119	-	-
SCHAEFFLER	EQ	07-Sep-2020	3961.15	3951.15	3999.00	3885.20	3978.40	3939.60	3945.83	6603	260.54	2727	5235	79.28
SCHAND	EQ	07-Sep-2020	79.10	77.95	80.60	75.20	76.90	76.60	76.74	36312	27.87	318	24126	66.44
SCHNEIDER	EQ	07-Sep-2020	82.65	83.00	84.50	81.70	82.70	82.45	82.65	166440	137.56	2082	63365	38.07
SCI	EQ	07-Sep-2020	58.20	58.40	58.45	57.10	57.80	57.65	57.69	698940	403.24	4579	349561	50.01
SDBL	EQ	07-Sep-2020	59.15	58.95	59.90	56.20	56.20	56.20	57.13	123873	70.77	698	100189	80.88
SEAMECLTD	EQ	07-Sep-2020	403.25	400.00	408.80	390.00	404.50	405.05	400.56	14198	56.87	681	9910	69.80
SELAN	EQ	07-Sep-2020	112.45	113.70	115.25	111.85	113.50	113.70	113.57	19574	22.23	465	11198	57.21
SELMCL	BZ	07-Sep-2020	1.35	1.40	1.40	1.40	1.40	1.40	1.40	63793	0.89	20	-	-
SEPOWER	EQ	07-Sep-2020	2.70	2.70	2.80	2.65	2.70	2.70	2.78	8031	0.22	43	7365	91.71
SEQUENT	EQ	07-Sep-2020	133.95	136.00	144.45	134.00	140.00	140.25	140.59	3936820	5534.72	30265	1354233	34.40
SESHAPAPER	EQ	07-Sep-2020	149.60	153.90	153.90	147.00	147.05	147.55	148.30	9533	14.14	301	5807	60.91
SETCO	BE	07-Sep-2020	11.95	11.95	12.50	11.80	12.30	12.15	12.16	35600	4.33	86	-	-
SETF10GILT	EQ	07-Sep-2020	199.50	196.11	205.00	196.11	205.00	205.00	201.54	707	1.42	17	555	78.50
SETFGOLD	EQ	07-Sep-2020	4573.40	4596.00	4596.00	4555.00	4571.80	4565.50	4565.84	13119	598.99	1479	8092	61.68
SETFNIF50	EQ	07-Sep-2020	117.49	118.00	118.00	116.56	117.78	117.43	117.01	330225	386.38	2040	201364	60.98
SETFNIFBK	EQ	07-Sep-2020	230.33	230.35	230.86	226.32	229.00	228.92	228.56	88627	202.57	3567	31287	35.30
SETFNN50	EQ	07-Sep-2020	279.05	279.00	280.98	276.10	278.30	278.21	278.54	4816	13.41	302	3157	65.55
SETUINFRA	EQ	07-Sep-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.79	91792	0.72	82	48245	52.56
SEYAIND	EQ	07-Sep-2020	72.85	74.95	74.95	71.00	71.30	71.95	71.96	6059	4.36	143	4868	80.34
SEZAL	BZ	07-Sep-2020	3.00	2.85	3.15	2.85	3.15	3.15	3.06	4656	0.14	9	-	-
SFL	EQ	07-Sep-2020	1428.30	1467.95	1467.95	1430.35	1440.00	1443.20	1444.28	14555	210.21	2150	6677	45.87
SGBAPR28I	GB	07-Sep-2020	4969.83	4931.00	5049.00	4931.00	5000.00	4987.83	4987.80	150	7.48	41	129	86.00
SGBAUG24	GB	07-Sep-2020	5046.46	5045.00	5125.00	5045.00	5051.00	5085.12	5072.63	67	3.40	27	61	91.04
SGBAUG27	GB	07-Sep-2020	5035.00	5010.00	5035.00	5000.00	5035.00	5035.00	5031.39	18	0.91	9	18	100.00
SGBAUG28V	GB	07-Sep-2020	4921.74	4960.00	4960.00	4901.00	4903.50	4905.74	4914.95	3039	149.37	450	2712	89.24
SGBDC27VII	GB	07-Sep-2020	5000.00	4911.00	4971.00	4911.00	4970.00	4970.00	4965.33	12	0.60	4	12	100.00
SGBDEC25	GB	07-Sep-2020	5031.10	5001.00	5001.00	5000.00	5000.00	5000.00	5000.60	60	3.00	9	60	100.00
SGBDEC25XI	GB	07-Sep-2020	5097.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	4	0.20	1	4	100.00
SGBFEB24	GB	07-Sep-2020	5068.00	5036.80	5080.00	5015.00	5079.90	5058.37	5046.97	97	4.90	31	90	92.78
SGBFEB27	GB	07-Sep-2020	4945.00	4902.00	5048.99	4902.00	5048.99	5048.99	4975.50	6	0.30	2	3	50.00
SGBFEB28IX	GB	07-Sep-2020	4930.01	5000.00	5200.00	4925.00	4925.00	4925.00	4972.07	58	2.88	14	43	74.14
SGBJAN27	GB	07-Sep-2020	4999.00	4999.50	4999.50	4999.50	4999.50	4999.50	4999.50	4	0.20	1	4	100.00
SGBJUL25	GB	07-Sep-2020	4990.00	5097.70	5097.70	4950.00	4988.99	4958.20	5034.64	146	7.35	27	138	94.52
SGBJUL27	GB	07-Sep-2020	5049.00	5094.00	5094.00	5094.00	5094.00	5094.00	5094.00	4	0.20	2	4	100.00
SGBJUL28IV	GB	07-Sep-2020	4929.92	4915.00	4929.99	4903.10	4912.00	4912.46	4919.41	725	35.67	127	596	82.21
SGBJUN28	GB	07-Sep-2020	4945.04	4902.00	5050.00	4902.00	4960.00	4973.06	4959.24	237	11.75	44	194	81.86
SGBMAR24	GB	07-Sep-2020	5037.17	5035.00	5049.00	5005.10	5012.00	5012.34	5026.48	230	11.56	45	201	87.39
SGBMAR25	GB	07-Sep-2020	5009.00	4927.00	5000.00	4927.00	4975.00	4975.40	4978.02	46	2.29	9	45	97.83
SGBMAR28X	GB	07-Sep-2020	4998.00	4956.00	4956.00	4950.00	4950.00	4950.00	4950.83	12	0.59	4	12	100.00
SGBMAY25	GB	07-Sep-2020	5019.00	5029.00	5029.00	4931.00	4950.00	4950.93	5002.20	164	8.20	13	148	90.24
SGBMAY28	GB	07-Sep-2020	4960.00	4960.00	4960.00	4916.00	4940.00	4944.83	4936.67	355	17.53	52	284	80.00
SGBNOV23	GB	07-Sep-2020	5150.00	5051.10	5150.00	5051.10	5111.11	5111.11	5103.78	29	1.48	12	21	72.41
SGBNOV24	GB	07-Sep-2020	5064.13	5064.00	5064.00	5035.00	5035.00	5039.66	5062.51	116	5.87	20	116	100.00
SGBNOV258	GB	07-Sep-2020	4970.00	4970.01	4970.01	4970.01	4970.01	4970.01	4970.01	10	0.50	2	10	100.00
SGBNOV25VI	GB	07-Sep-2020	4970.00	4930.00	4930.00	4930.00	4930.00	4930.00	4930.00	5	0.25	1	5	100.00
SGBNOV26	GB	07-Sep-2020	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	4970.00	22	1.09	3	22	100.00
SGBOCT25	GB	07-Sep-2020	5005.00	5100.00	5100.00	5001.00	5011.00	5011.00	5019.68	22	1.10	7	21	95.45
SGBOCT25IV	GB	07-Sep-2020	4953.85	5001.00	5001.00	4951.00	4951.00	4956.80	4971.53	15	0.75	4	15	100.00
SGBOCT26	GB	07-Sep-2020	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	1	0.05	1	1	100.00
SGBOCT27	GB	07-Sep-2020	5033.00	5030.00	5030.00	4951.01	4951.01	4952.67	4970.97	32	1.59	7	17	53.13
SGBOCT27VI	GB	07-Sep-2020	5030.00	5030.00	5030.00	4930.00	4950.00	4950.00	4944.92	74	3.66	16	46	62.16
SGBSEP24	GB	07-Sep-2020	5018.90	5000.00	5120.00	5000.00	5039.00	5039.00	5075.10	93	4.72	13	76	81.72
SGBSEP27	GB	07-Sep-2020	5083.38	5000.00	5000.00	5000.00	5000.00	5000.00	5000.00	10	0.50	1	10	100.00
SGL	EQ	07-Sep-2020	9.55	9.20	9.50	9.10	9.25	9.20	9.18	22997	2.11	131	16602	72.19
SHAHALLOYS	EQ	07-Sep-2020	7.75	7.75	7.95	7.40	7.40	7.40	7.51	5986	0.45	29	5677	94.84
SHAKTIPUMP	EQ	07-Sep-2020	191.45	192.05	194.30	189.25	189.55	189.95	191.13	23313	44.56	1073	14571	62.50
SHALBY	EQ	07-Sep-2020	80.70	80.00	82.85	78.50	82.15	81.60	80.43	117573	94.56	2194	68753	58.48
SHALPAINTS	EQ	07-Sep-2020	68.90	69.70	70.90	67.50	69.80	68.65	68.89	104384	71.91	983	57514	55.10
SHANKARA	EQ	07-Sep-2020	361.40	363.05	368.90	356.00	360.15	360.25	361.73	17650	63.84	1006	6773	38.37
SHANTIGEAR	EQ	07-Sep-2020	109.65	108.00	114.00	107.00	110.10	111.45	110.76	38580	42.73	1479	16247	42.11
SHARDACROP	EQ	07-Sep-2020	276.50	276.85	288.85	265.75	268.90	269.25	271.43	30016	81.47	1545	21262	70.84
SHARDAMOTR	EQ	07-Sep-2020	982.00	962.05	982.75	950.00	950.00	951.40	963.01	3383	32.58	194	3120	92.23
SHARIABEES	EQ	07-Sep-2020	282.00	286.99	289.49	280.00	284.00	284.00	282.51	156	0.44	32	140	89.74
SHEMAROO	EQ	07-Sep-2020	66.30	66.30	67.00	63.50	63.80	63.95	64.40	71945	46.33	776	47681	66.27
SHIL	EQ	07-Sep-2020	84.35	84.50	87.50	84.20	86.50	86.65	85.79	43648	37.45	715	30252	69.31
SHILPAMED	EQ	07-Sep-2020	510.40	524.00	549.90	513.30	539.90	538.90	531.61	3322385	17662.03	50684	1342105	40.40
SHIRPUR-G	EQ	07-Sep-2020	8.60	8.95	9.30	8.60	9.15	9.15	9.07	81045	7.35	250	50288	62.05
SHIVAMAUTO	EQ	07-Sep-2020	18.90	19.05	19.50	18.50	18.80	18.70	18.81	54395	10.23	263	33654	61.87
SHIVAMILLS	EQ	07-Sep-2020	24.80	24.80	25.25	24.35	24.35	24.35	24.71	697	0.17	21	438	62.84
SHIVATEX	EQ	07-Sep-2020	98.95	102.90	102.90	94.15	94.20	94.30	94.90	3932	3.73	98	3267	83.09
SHK	EQ	07-Sep-2020	81.60	81.95	83.60	79.50	80.50	80.50	81.34	749382	609.51	4218	531725	70.96
SHOPERSTOP	EQ	07-Sep-2020	178.10	180.35	182.75	173.75	175.90	175.70	176.35	161640	285.05	3679	82881	51.28
SHREDIGCEM	EQ	07-Sep-2020	46.95	47.00	48.00	46.10	47.05	46.95	47.08	200548	94.41	1220	116316	58.00
SHREECEM	EQ	07-Sep-2020	20025.30	20100.00	20119.15	19636.05	19760.00	19782.95	19792.43	59729	11821.82	16185	16225	27.16
SHREEPUSHK	EQ	07-Sep-2020	104.95	104.00	107.90	104.00	104.10	104.15	104.24	212168	221.17	1096	204956	96.60
SHREERAMA	EQ	07-Sep-2020	8.10	8.45	8.50	7.75	8.00	8.00	8.33	170837	14.23	319	124305	72.76
SHRENIK	EQ	07-Sep-2020	48.35	48.95	49.00	46.80	47.90	47.75	47.66	17660	8.42	47	16275	92.16
SHREYANIND	EQ	07-Sep-2020	80.40	82.90	82.90	78.00	78.30	79.15	79.13	17055	13.49	370	13211	77.46
SHREYAS	BE	07-Sep-2020	71.80	74.15	74.90	69.65	72.00	71.90	72.15	2700	1.95	68	-	-
SHRIPISTON	BE	07-Sep-2020	560.50	588.50	588.50	551.00	588.50	588.50	573.94	2060	11.82	31	-	-
SHRIRAMCIT	EQ	07-Sep-2020	963.50	950.00	997.45	940.05	942.00	943.55	946.95	19822	187.70	1506	13110	66.14
SHRIRAMEPC	EQ	07-Sep-2020	3.90	3.75	4.05	3.75	4.05	4.05	3.96	298889	11.84	247	204941	68.57
SHYAMCENT	EQ	07-Sep-2020	4.00	4.20	4.20	4.15	4.20	4.20	4.19	86391	3.62	107	71691	82.98
SICAGEN	EQ	07-Sep-2020	12.05	12.60	12.60	12.00	12.00	12.15	12.17	8499	1.03	58	7599	89.41
SICAL	EQ	07-Sep-2020	11.40	11.60	11.60	10.85	10.85	10.90	11.03	262060	28.89	560	166576	63.56
SIEMENS	EQ	07-Sep-2020	1219.00	1220.00	1228.85	1204.30	1224.45	1224.70	1216.26	391051	4756.19	19939	94245	24.10
SIGIND	EQ	07-Sep-2020	20.20	19.90	20.50	19.50	20.40	20.40	19.90	6305	1.25	102	5253	83.31
SIL	BE	07-Sep-2020	9.70	9.70	10.10	9.25	10.10	10.10	9.71	1271	0.12	10	-	-
SILINV	EQ	07-Sep-2020	144.55	138.05	152.95	138.05	141.95	141.70	142.12	815	1.16	57	485	59.51
SILLYMONKS	EQ	07-Sep-2020	26.20	26.35	27.50	25.05	27.20	27.00	27.21	2698	0.73	23	2590	96.00
SIMBHALS	EQ	07-Sep-2020	8.65	8.65	8.65	8.25	8.35	8.35	8.33	30458	2.54	88	25616	84.10
SIMPLEXINF	EQ	07-Sep-2020	30.90	31.00	31.35	30.10	30.50	30.55	30.61	62386	19.10	599	44634	71.54
SINTERCOM	SM	07-Sep-2020	74.50	75.00	75.00	75.00	75.00	75.00	75.00	2000	1.50	1	2000	100.00
SINTEX	EQ	07-Sep-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	531245	11.69	309	531244	100.00
SIRCA	EQ	07-Sep-2020	263.00	262.00	262.00	250.00	253.75	253.45	254.38	15648	39.81	957	8501	54.33
SIS	EQ	07-Sep-2020	360.60	362.45	368.70	357.50	357.80	357.90	361.63	54291	196.33	2564	31905	58.77
SITINET	EQ	07-Sep-2020	1.85	1.85	1.85	1.80	1.80	1.80	1.82	188954	3.43	170	140272	74.24
SIYSIL	EQ	07-Sep-2020	146.70	150.70	150.70	144.10	146.25	146.10	146.13	30052	43.91	1106	11347	37.76
SJVN	EQ	07-Sep-2020	23.40	23.65	23.65	23.10	23.55	23.55	23.50	760286	178.70	4102	439461	57.80
SKFINDIA	EQ	07-Sep-2020	1633.50	1617.00	1633.45	1597.60	1597.60	1605.40	1613.03	14993	241.84	2294	8100	54.03
SKIL	EQ	07-Sep-2020	3.45	3.45	3.50	3.30	3.30	3.30	3.33	136382	4.54	108	109593	80.36
SKIPPER	EQ	07-Sep-2020	43.00	43.00	45.50	42.00	42.50	42.30	42.49	37856	16.09	512	23857	63.02
SKMEGGPROD	EQ	07-Sep-2020	50.15	50.45	50.70	48.50	49.35	48.85	49.06	32822	16.10	389	16487	50.23
SMARTLINK	EQ	07-Sep-2020	69.40	71.35	71.35	69.50	70.75	70.55	70.13	2490	1.75	77	1737	69.76
SMLISUZU	EQ	07-Sep-2020	434.75	438.50	442.45	422.00	425.10	426.30	431.45	22021	95.01	1325	8742	39.70
SMPL	BZ	07-Sep-2020	0.15	0.15	0.15	0.15	0.15	0.15	0.15	64990	0.10	5	-	-
SMSLIFE	EQ	07-Sep-2020	457.85	455.00	462.00	450.35	456.00	459.05	456.63	2898	13.23	245	2078	71.70
SMSPHARMA	EQ	07-Sep-2020	85.35	86.20	86.20	82.50	82.50	82.90	83.82	121169	101.56	1924	75179	62.04
SMVD	SM	07-Sep-2020	11.35	10.25	10.25	10.25	10.25	10.25	10.25	2000	0.21	1	2000	100.00
SNOWMAN	EQ	07-Sep-2020	31.65	31.10	32.00	30.30	30.50	30.65	30.89	559830	172.91	2491	127096	22.70
SOBHA	EQ	07-Sep-2020	253.45	254.95	257.50	251.50	252.50	253.25	253.91	352620	895.35	8871	150309	42.63
SOFTTECH	SM	07-Sep-2020	57.95	60.00	60.00	60.00	60.00	60.00	60.00	1600	0.96	1	1600	100.00
SOLARA	EQ	07-Sep-2020	956.40	950.00	972.75	950.00	961.00	961.00	962.44	64168	617.58	5786	16852	26.26
SOLARINDS	EQ	07-Sep-2020	1075.05	1080.00	1080.45	1039.40	1048.00	1043.05	1060.09	50478	535.11	1324	42557	84.31
SOMANYCERA	EQ	07-Sep-2020	159.55	161.55	163.00	156.25	158.00	157.15	159.74	55705	88.98	1697	30240	54.29
SOMATEX	EQ	07-Sep-2020	3.10	3.05	3.10	2.95	2.95	2.95	2.99	15468	0.46	59	15335	99.14
SOMICONVEY	EQ	07-Sep-2020	23.30	24.40	24.45	23.40	24.45	24.35	24.15	21175	5.11	231	12972	61.26
SONAMCLOCK	SM	07-Sep-2020	60.00	59.50	61.00	59.50	61.00	61.00	60.61	27000	16.37	9	27000	100.00
SONATSOFTW	EQ	07-Sep-2020	312.10	312.00	313.95	304.45	307.70	306.80	307.54	84801	260.80	3645	37929	44.73
SORILINFRA	EQ	07-Sep-2020	57.90	57.90	60.75	57.20	60.75	60.75	59.61	53473	31.88	1327	34561	64.63
SOTL	EQ	07-Sep-2020	704.10	713.95	713.95	680.00	688.00	685.80	689.09	1361	9.38	189	1004	73.77
SOUTHBANK	EQ	07-Sep-2020	7.40	7.40	7.45	7.25	7.30	7.30	7.34	6359045	466.84	13234	3475748	54.66
SOUTHWEST	EQ	07-Sep-2020	24.15	24.10	25.35	23.60	25.35	25.35	24.92	21513	5.36	99	12501	58.11
SPAL	EQ	07-Sep-2020	98.25	96.00	104.00	92.00	102.80	101.90	99.33	262389	260.64	4660	195240	74.41
SPANDANA	EQ	07-Sep-2020	594.70	599.00	599.00	580.00	588.00	592.30	590.16	37848	223.36	1693	24559	64.89
SPARC	EQ	07-Sep-2020	175.55	176.10	179.15	172.75	178.15	177.50	176.14	446722	786.85	7801	99243	22.22
SPCENET	BE	07-Sep-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	140	0.00	1	-	-
SPECIALITY	EQ	07-Sep-2020	33.75	33.75	34.60	33.10	33.60	33.65	33.83	54213	18.34	493	36691	67.68
SPENCERS	EQ	07-Sep-2020	82.70	82.35	83.65	81.85	82.10	82.40	82.61	427979	353.57	3828	124161	29.01
SPENTEX	BZ	07-Sep-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.61	13069	0.08	11	-	-
SPIC	EQ	07-Sep-2020	21.10	21.00	21.75	20.60	20.90	20.95	21.02	131502	27.64	519	77003	58.56
SPICEJET	EQ	07-Sep-2020	53.70	53.85	54.00	51.55	52.20	52.30	52.56	6138242	3226.39	21525	1355895	22.09
SPLIL	EQ	07-Sep-2020	29.05	29.90	31.00	27.90	28.65	28.35	28.81	27691	7.98	492	12831	46.34
SPMLINFRA	EQ	07-Sep-2020	10.35	9.90	10.65	9.85	10.25	10.15	10.06	12734	1.28	88	8175	64.20
SPTL	EQ	07-Sep-2020	2.50	2.55	2.60	2.50	2.60	2.60	2.59	1528264	39.57	779	1205256	78.86
SPYL	BE	07-Sep-2020	0.35	0.35	0.35	0.30	0.30	0.35	0.32	103922	0.34	70	-	-
SREEL	EQ	07-Sep-2020	140.30	141.45	141.45	135.35	135.50	135.85	137.39	8734	12.00	336	5501	62.98
SREIBNPNCD	NJ	07-Sep-2020	883.14	915.00	915.00	900.00	900.00	900.00	906.67	45	0.41	2	45	100.00
SREIBNPNCD	NN	07-Sep-2020	1254.33	1254.00	1275.86	1254.00	1275.00	1274.96	1265.86	484	6.13	16	444	91.74
SREIBNPNCD	NP	07-Sep-2020	785.00	785.00	785.00	785.00	785.00	785.00	785.00	10	0.08	3	10	100.00
SREIBNPNCD	NU	07-Sep-2020	800.01	825.00	825.00	825.00	825.00	825.00	825.00	27	0.22	2	27	100.00
SREIBNPNCD	Y2	07-Sep-2020	885.00	887.50	894.80	887.50	894.00	894.00	891.54	225	2.01	5	225	100.00
SREIBNPNCD	Y3	07-Sep-2020	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	1190.00	10	0.12	1	10	100.00
SREIBNPNCD	Y4	07-Sep-2020	901.99	980.55	980.55	980.55	980.55	980.55	980.55	21	0.21	3	21	100.00
SREIBNPNCD	Y8	07-Sep-2020	849.99	840.00	849.00	840.00	849.00	849.00	844.48	201	1.70	3	201	100.00
SREINFRA	EQ	07-Sep-2020	7.40	7.30	7.45	7.10	7.10	7.20	7.27	443100	32.21	880	307144	69.32
SRF	EQ	07-Sep-2020	4202.05	4203.00	4281.70	4150.50	4195.00	4196.85	4211.42	225831	9510.70	17566	40144	17.78
SRHHYPOLTD	EQ	07-Sep-2020	167.95	170.00	172.90	162.00	164.85	164.75	166.49	20010	33.32	885	6838	34.17
SRIPIPES	EQ	07-Sep-2020	180.30	181.50	194.85	177.00	177.50	177.85	180.23	108881	196.23	5057	60480	55.55
SRTRANSFIN	EQ	07-Sep-2020	687.45	693.00	693.70	675.50	683.75	687.55	684.64	2712210	18568.95	47949	399879	14.74
SRTRANSFIN	Y6	07-Sep-2020	2150.00	2137.00	2137.13	2137.00	2137.12	2137.12	2137.03	208	4.45	7	208	100.00
SRTRANSFIN	YB	07-Sep-2020	1015.00	1021.00	1021.00	1018.15	1020.00	1020.00	1020.60	257	2.62	11	221	85.99
SRTRANSFIN	YG	07-Sep-2020	1948.80	1945.00	1945.00	1945.00	1945.00	1945.00	1945.00	10	0.19	1	10	100.00
SRTRANSFIN	YH	07-Sep-2020	971.10	975.00	975.00	974.00	974.00	974.00	974.30	100	0.97	3	100	100.00
SRTRANSFIN	YI	07-Sep-2020	975.00	981.05	989.90	980.09	989.90	989.90	981.40	210	2.06	6	200	95.24
SRTRANSFIN	YJ	07-Sep-2020	993.00	994.00	995.26	994.00	995.00	995.00	995.03	625	6.22	15	625	100.00
SRTRANSFIN	YK	07-Sep-2020	972.48	975.00	997.88	960.00	968.85	963.19	967.62	4874	47.16	81	4729	97.03
SRTRANSFIN	YL	07-Sep-2020	980.00	977.00	979.00	975.00	975.00	976.50	976.83	100	0.98	8	90	90.00
SRTRANSFIN	YP	07-Sep-2020	1002.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	10	0.10	1	10	100.00
SRTRANSFIN	YR	07-Sep-2020	1051.95	1037.00	1050.00	1032.01	1050.00	1049.96	1041.49	70	0.73	6	60	85.71
SRTRANSFIN	YT	07-Sep-2020	1159.00	1150.00	1159.00	1150.00		1159.00	1157.98	88	1.02	4	88	100.00
SRTRANSFIN	YX	07-Sep-2020	1021.00	1058.00	1062.00	1058.00	1062.00	1062.00	1059.70	100	1.06	3	100	100.00
SRTRANSFIN	Z1	07-Sep-2020	1124.90	1125.00	1125.00	1124.90	1124.90	1124.91	1124.92	120	1.35	3	120	100.00
SRTRANSFIN	Z6	07-Sep-2020	990.00	942.00	998.95	942.00	998.95	998.95	969.13	20	0.19	3	20	100.00
SRTRANSFIN	Z7	07-Sep-2020	963.25	965.10	965.10	965.00	965.00	965.00	965.05	40	0.39	2	40	100.00
SRTRANSFIN	ZA	07-Sep-2020	1056.02	1010.00	1052.61	1010.00	1048.00	1048.00	1030.38	100	1.03	3	50	50.00
SSWL	EQ	07-Sep-2020	455.35	455.00	462.05	448.45	460.00	458.00	455.68	32489	148.05	2467	9415	28.98
STAMPEDE	BE	07-Sep-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.65	293046	1.90	52	-	-
STAR	EQ	07-Sep-2020	598.25	599.50	620.70	586.95	618.70	614.35	605.94	938894	5689.16	25919	238447	25.40
STARCEMENT	EQ	07-Sep-2020	85.25	86.00	86.40	84.35	84.65	84.75	85.11	42392	36.08	1040	24941	58.83
STARPAPER	EQ	07-Sep-2020	96.90	97.35	98.10	95.75	96.95	96.25	96.74	40585	39.26	852	25183	62.05
STCINDIA	EQ	07-Sep-2020	59.50	61.50	61.50	59.00	59.00	59.35	60.00	12648	7.59	302	8715	68.90
STEELCITY	EQ	07-Sep-2020	34.55	34.00	34.00	33.10	33.90	33.70	33.71	1592	0.54	39	1067	67.02
STEELXIND	EQ	07-Sep-2020	36.85	35.15	37.95	35.15	36.00	36.15	36.02	71971	25.92	169	58113	80.75
STEL	EQ	07-Sep-2020	63.75	63.75	64.80	61.20	62.00	61.90	61.96	24520	15.19	445	13426	54.76
STERTOOLS	EQ	07-Sep-2020	180.00	180.95	184.00	178.15	181.20	180.65	181.12	8156	14.77	426	6253	76.67
STINDIA	BE	07-Sep-2020	3.50	3.50	3.50	3.40	3.40	3.40	3.43	300	0.01	3	-	-
STRTECH	EQ	07-Sep-2020	146.85	146.85	159.50	145.50	156.70	156.40	155.08	3458563	5363.47	33231	618122	17.87
SUBCAPCITY	BE	07-Sep-2020	38.95	40.85	40.85	40.85	40.85	40.85	40.85	132	0.05	5	-	-
SUBEX	EQ	07-Sep-2020	10.30	10.60	10.60	10.05	10.10	10.10	10.22	846853	86.52	993	604780	71.41
SUBROS	EQ	07-Sep-2020	255.35	255.35	256.25	247.25	248.50	248.40	250.09	22208	55.54	1058	11784	53.06
SUDARSCHEM	EQ	07-Sep-2020	450.05	453.60	453.60	438.00	440.25	439.85	441.72	97915	432.51	4061	44283	45.23
SUJANAUNI	BE	07-Sep-2020	0.30	0.35	0.35	0.30	0.35	0.35	0.32	231275	0.75	82	-	-
SUMEETINDS	EQ	07-Sep-2020	2.20	2.10	2.30	2.10	2.10	2.10	2.11	26167	0.55	160	25123	96.01
SUMICHEM	EQ	07-Sep-2020	271.25	273.00	274.80	270.00	271.40	270.40	271.36	111672	303.03	2468	56992	51.04
SUMIT	EQ	07-Sep-2020	9.60	9.65	9.85	9.30	9.60	9.60	9.52	11967	1.14	60	6034	50.42
SUMMITSEC	EQ	07-Sep-2020	390.95	391.05	395.50	385.00	395.00	394.85	388.20	1346	5.23	79	948	70.43
SUNCLAYLTD	EQ	07-Sep-2020	1705.30	1744.00	1744.00	1681.25	1699.90	1703.20	1706.55	1494	25.50	384	895	59.91
SUNDARAM	EQ	07-Sep-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.31	117046	1.53	162	79500	67.92
SUNDARMFIN	EQ	07-Sep-2020	1398.85	1400.00	1435.00	1332.00	1339.00	1338.65	1362.80	94936	1293.79	10675	36887	38.85
SUNDARMHLD	EQ	07-Sep-2020	58.80	58.00	59.60	58.00	58.00	58.35	58.55	33043	19.35	484	21610	65.40
SUNDRMBRAK	EQ	07-Sep-2020	237.05	249.60	249.70	230.60	243.95	241.80	243.42	1664	4.05	114	978	58.77
SUNDRMFAST	EQ	07-Sep-2020	437.35	438.95	442.35	424.25	429.00	429.95	430.33	59821	257.43	4824	35409	59.19
SUNFLAG	EQ	07-Sep-2020	44.50	44.85	44.85	42.55	43.25	43.10	43.46	180834	78.58	1224	97381	53.85
SUNPHARMA	EQ	07-Sep-2020	512.45	516.00	518.20	504.25	513.30	513.25	511.22	6320017	32309.19	72703	514108	8.13
SUNTECK	EQ	07-Sep-2020	280.25	281.90	284.85	272.20	272.85	275.15	277.60	215764	598.96	7627	57252	26.53
SUNTV	EQ	07-Sep-2020	476.50	480.65	484.70	469.00	481.50	481.35	478.05	1646899	7873.02	23399	111137	6.75
SUPERHOUSE	EQ	07-Sep-2020	95.80	96.75	96.75	92.10	95.00	94.75	93.98	13979	13.14	549	6236	44.61
SUPERSPIN	EQ	07-Sep-2020	4.00	4.20	4.20	4.00	4.20	4.20	4.10	9095	0.37	50	8163	89.75
SUPPETRO	EQ	07-Sep-2020	210.95	210.90	217.00	210.60	212.05	212.35	212.78	20398	43.40	505	14292	70.07
SUPRAJIT	EQ	07-Sep-2020	178.20	176.00	178.00	172.25	172.50	173.25	174.03	115307	200.67	5173	57489	49.86
SUPREMEIND	EQ	07-Sep-2020	1381.65	1390.00	1430.00	1367.25	1410.00	1421.60	1412.34	135986	1920.58	10203	64045	47.10
SUPREMEINF	BZ	07-Sep-2020	9.95	9.95	9.95	9.95	9.95	9.95	9.95	500	0.05	1	-	-
SURANASOL	EQ	07-Sep-2020	7.60	7.60	7.80	7.30	7.40	7.40	7.50	16864	1.26	63	14592	86.53
SURANAT&P	EQ	07-Sep-2020	4.00	4.35	4.40	4.05	4.05	4.05	4.18	69569	2.91	259	34860	50.11
SURYALAXMI	EQ	07-Sep-2020	17.60	17.60	18.40	16.75	16.85	17.05	17.20	7327	1.26	114	6648	90.73
SURYAROSNI	EQ	07-Sep-2020	166.85	169.30	169.30	164.25	166.00	166.00	166.63	48975	81.61	1271	13216	26.99
SUTLEJTEX	EQ	07-Sep-2020	22.50	23.60	23.60	21.55	22.75	22.75	22.83	44448	10.15	278	35258	79.32
SUVEN	EQ	07-Sep-2020	48.95	47.60	48.80	47.20	47.60	47.55	47.63	388175	184.88	2993	234477	60.40
SUVENPHAR	EQ	07-Sep-2020	664.15	668.90	676.45	658.00	672.70	673.85	670.15	139161	932.59	6920	84146	60.47
SUZLON	EQ	07-Sep-2020	3.35	3.40	3.40	3.30	3.35	3.40	3.37	12419073	417.95	7516	8038148	64.72
SVLL	SM	07-Sep-2020	82.60	81.70	81.70	81.70	81.70	81.70	81.70	1000	0.82	1	1000	100.00
SWANENERGY	EQ	07-Sep-2020	130.00	129.50	130.20	125.70	126.40	126.45	128.51	115359	148.25	1976	23390	20.28
SWARAJENG	EQ	07-Sep-2020	1613.70	1622.00	1667.00	1622.00	1647.00	1643.65	1641.90	8648	141.99	992	5730	66.26
SWELECTES	BE	07-Sep-2020	127.50	127.00	132.90	123.60	128.50	129.30	126.83	2405	3.05	73	-	-
SWSOLAR	EQ	07-Sep-2020	268.80	281.20	285.00	272.10	274.30	274.10	277.45	551522	1530.19	8426	308155	55.87
SYMPHONY	EQ	07-Sep-2020	848.00	849.00	868.25	843.10	847.00	847.55	852.53	23999	204.60	2905	10787	44.95
SYNCOM	EQ	07-Sep-2020	1.65	1.65	1.65	1.60	1.60	1.60	1.60	170382	2.73	288	134833	79.14
SYNGENE	EQ	07-Sep-2020	469.25	463.50	469.25	454.35	458.70	457.20	457.33	703316	3216.47	20180	537841	76.47
TAINWALCHM	EQ	07-Sep-2020	46.85	49.80	49.80	46.10	47.60	47.25	47.05	5341	2.51	253	994	18.61
TAJGVK	EQ	07-Sep-2020	142.25	141.35	143.80	140.55	140.55	140.95	141.29	37299	52.70	1122	23952	64.22
TAKE	EQ	07-Sep-2020	50.30	50.60	52.40	49.50	50.05	50.15	51.02	1078416	550.16	5809	422947	39.22
TALBROAUTO	EQ	07-Sep-2020	119.65	117.25	123.10	117.25	121.00	120.80	120.86	8888	10.74	277	4400	49.50
TALWALKARS	BZ	07-Sep-2020	3.30	3.15	3.45	3.15	3.25	3.25	3.27	17634	0.58	43	-	-
TALWGYM	BZ	07-Sep-2020	1.95	1.90	2.00	1.90	2.00	2.00	1.98	15249	0.30	32	-	-
TANLA	EQ	07-Sep-2020	227.85	239.20	239.20	234.20	239.20	239.20	238.04	619041	1473.57	2702	247779	40.03
TARACHAND	SM	07-Sep-2020	34.50	31.05	31.05	31.05	31.05	31.05	31.05	2000	0.62	1	2000	100.00
TARMAT	EQ	07-Sep-2020	35.70	34.50	37.45	34.50	37.45	37.05	36.24	7622	2.76	121	5741	75.32
TASTYBITE	EQ	07-Sep-2020	11858.30	11858.30	12011.65	11700.00	11748.00	11725.60	11808.14	946	111.70	789	290	30.66
TATACAPHSG	N2	07-Sep-2020	1060.00	1060.00	1065.07	1060.00	1065.07	1065.07	1064.06	25	0.27	2	25	100.00
TATACAPHSG	N4	07-Sep-2020	1065.00	1079.99	1079.99	1077.99	1077.99	1077.99	1079.78	168	1.81	4	168	100.00
TATACAPHSG	NB	07-Sep-2020	1115.00	1115.00	1115.00	1075.00	1095.00	1095.00	1098.63	990	10.88	11	990	100.00
TATACHEM	EQ	07-Sep-2020	303.30	303.50	307.00	294.85	296.85	296.90	298.32	3307148	9865.97	33648	873780	26.42
TATACOFFEE	EQ	07-Sep-2020	112.25	113.30	114.60	108.55	109.40	109.50	110.13	619040	681.74	6168	254483	41.11
TATACOMM	EQ	07-Sep-2020	907.25	919.00	919.00	882.00	885.15	888.05	900.14	58101	522.99	3823	35344	60.83
TATACONSUM	EQ	07-Sep-2020	569.05	570.00	572.00	542.00	545.45	545.30	548.83	5254308	28837.23	94903	2079915	39.58
TATAELXSI	EQ	07-Sep-2020	1150.55	1160.00	1192.00	1160.00	1185.80	1187.00	1180.98	656689	7755.36	29706	109905	16.74
TATAINVEST	EQ	07-Sep-2020	816.90	811.05	831.00	810.00	815.00	813.90	817.23	11110	90.79	1393	5702	51.32
TATAMETALI	EQ	07-Sep-2020	538.80	538.55	544.20	531.05	531.05	534.60	538.44	13132	70.71	1266	7478	56.94
TATAMOTORS	EQ	07-Sep-2020	147.80	150.00	152.00	148.00	149.00	149.40	149.73	82619417	123709.01	295645	6590339	7.98
TATAMTRDVR	EQ	07-Sep-2020	56.10	58.50	62.95	57.60	62.05	61.85	61.10	51675877	31573.37	139266	12796772	24.76
TATAPOWER	EQ	07-Sep-2020	58.90	58.95	59.40	56.10	57.50	57.40	57.25	26138663	14965.50	47972	3976438	15.21
TATASTEEL	EQ	07-Sep-2020	421.30	423.70	428.40	418.45	421.50	422.50	423.05	9628406	40733.05	80818	1277039	13.26
TATASTLBSL	EQ	07-Sep-2020	24.75	24.75	25.10	24.50	24.85	24.70	24.77	1139050	282.19	4948	592821	52.05
TATASTLLP	EQ	07-Sep-2020	308.45	309.65	312.00	305.00	311.80	308.60	307.73	16076	49.47	807	9117	56.71
TATASTLPP	E1	07-Sep-2020	58.80	59.00	61.20	58.00	60.15	59.75	60.11	222088	133.49	844	142556	64.19
TBZ	EQ	07-Sep-2020	37.25	37.70	37.85	36.55	36.90	36.75	36.97	114466	42.32	1342	50812	44.39
TCFSL	NB	07-Sep-2020	1099.05	1099.00	1101.89	1099.00	1101.00	1101.33	1099.77	598	6.58	13	400	66.89
TCFSL	ND	07-Sep-2020	1130.62	1133.00	1138.00	1132.00	1135.00	1135.78	1134.20	2349	26.64	85	1734	73.82
TCFSL	NF	07-Sep-2020	1200.00	1204.00	1206.97	1202.00	1206.97	1206.89	1205.25	518	6.24	7	518	100.00
TCFSL	NH	07-Sep-2020	1032.00	1033.00	1033.00	1033.00	1033.00	1033.00	1033.00	23	0.24	3	23	100.00
TCFSL	NJ	07-Sep-2020	1045.00	1055.00	1065.00	1053.00	1065.00	1064.42	1061.21	145	1.54	7	135	93.10
TCFSL	NL	07-Sep-2020	1076.10	1085.00	1089.00	1085.00	1089.00	1088.11	1088.11	45	0.49	3	25	55.56
TCI	EQ	07-Sep-2020	220.80	221.10	224.00	201.95	215.70	213.80	211.90	28356	60.09	1384	14861	52.41
TCIDEVELOP	EQ	07-Sep-2020	297.50	312.95	312.95	293.35	300.00	304.35	300.51	1013	3.04	48	752	74.23
TCIEXP	EQ	07-Sep-2020	774.45	768.10	810.00	762.50	796.40	799.95	784.00	30938	242.55	3393	14365	46.43
TCIFINANCE	EQ	07-Sep-2020	5.05	5.20	5.20	4.85	5.10	5.00	5.01	12886	0.65	51	11045	85.71
TCNSBRANDS	EQ	07-Sep-2020	361.90	373.85	373.85	350.00	360.00	359.05	356.56	138950	495.45	4704	100566	72.38
TCPLPACK	EQ	07-Sep-2020	402.30	410.00	413.00	392.00	392.00	392.85	399.81	1515	6.06	95	843	55.64
TCS	EQ	07-Sep-2020	2288.80	2289.00	2343.50	2283.35	2330.00	2327.05	2319.63	4620416	107176.78	157714	1077421	23.32
TDPOWERSYS	EQ	07-Sep-2020	114.45	113.15	121.00	112.10	119.80	117.50	113.76	26513	30.16	674	18812	70.95
TEAMLEASE	EQ	07-Sep-2020	2271.20	2300.00	2370.05	2250.65	2327.10	2339.35	2321.63	9569	222.16	2126	3267	34.14
TECHIN	EQ	07-Sep-2020	3.05	3.20	3.20	2.90	3.00	2.95	3.00	5925	0.18	41	5825	98.31
TECHM	EQ	07-Sep-2020	748.20	749.70	751.90	734.05	746.95	747.10	743.34	3367905	25035.09	77138	1325337	39.35
TECHNOE	EQ	07-Sep-2020	204.65	206.30	211.00	201.10	207.50	207.05	205.97	46613	96.01	3114	21960	47.11
TECHNOFAB	EQ	07-Sep-2020	11.40	11.50	11.90	10.85	11.35	11.05	11.40	8089	0.92	69	5087	62.89
TEJASNET	EQ	07-Sep-2020	61.35	64.40	64.40	64.40	64.40	64.40	64.40	58603	37.74	133	58603	100.00
TERASOFT	EQ	07-Sep-2020	29.65	29.90	30.90	29.90	30.00	30.20	30.41	27942	8.50	250	13940	49.89
TEXINFRA	EQ	07-Sep-2020	38.90	39.25	39.90	37.10	37.75	38.00	38.20	21661	8.27	342	15047	69.47
TEXMOPIPES	EQ	07-Sep-2020	13.85	13.85	14.35	13.65	13.70	13.70	13.83	13803	1.91	81	10883	78.85
TEXRAIL	EQ	07-Sep-2020	28.95	29.20	29.50	28.30	28.50	28.50	28.72	622795	178.84	2708	326140	52.37
TFCILTD	EQ	07-Sep-2020	38.75	39.20	40.65	37.50	39.45	39.35	38.72	130251	50.44	808	76939	59.07
TFL	EQ	07-Sep-2020	3.45	3.30	3.35	3.30	3.30	3.30	3.30	1085	0.04	9	800	73.73
TGBHOTELS	EQ	07-Sep-2020	6.00	6.00	6.30	5.70	6.20	6.20	6.07	44633	2.71	186	42638	95.53
THANGAMAYL	EQ	07-Sep-2020	375.30	372.00	374.10	358.60	361.25	362.00	362.12	31942	115.67	1680	16422	51.41
THEINVEST	EQ	07-Sep-2020	134.30	134.25	139.05	134.25	139.00	138.45	138.08	5724	7.90	87	4621	80.73
THEJO	SM	07-Sep-2020	894.35	900.00	939.00	900.00	939.00	939.00	920.42	4800	44.18	22	4000	83.33
THEMISMED	EQ	07-Sep-2020	345.65	353.00	353.00	328.30	332.00	331.85	336.73	8388	28.25	364	5733	68.35
THERMAX	EQ	07-Sep-2020	770.35	779.95	798.55	771.00	781.10	783.55	786.82	56782	446.77	5020	17809	31.36
THIRUSUGAR	BZ	07-Sep-2020	4.35	4.50	4.50	4.50	4.50	4.50	4.50	100	0.00	1	-	-
THOMASCOOK	EQ	07-Sep-2020	30.85	31.70	31.70	30.05	31.15	31.15	30.89	424982	131.29	3473	272333	64.08
THOMASCOTT	BE	07-Sep-2020	5.05	5.25	5.25	5.25	5.25	5.25	5.25	184	0.01	1	-	-
THYROCARE	EQ	07-Sep-2020	750.40	755.00	763.00	749.50	750.00	750.35	751.76	46552	349.96	2425	27793	59.70
TI	EQ	07-Sep-2020	16.00	16.00	16.50	15.70	15.75	15.75	15.86	37890	6.01	161	28671	75.67
TIDEWATER	EQ	07-Sep-2020	4321.15	4439.95	4439.95	4252.20	4276.00	4284.80	4285.32	1099	47.10	441	613	55.78
TIIL	EQ	07-Sep-2020	330.20	334.95	354.70	332.95	343.40	345.70	347.14	21985	76.32	1806	15194	69.11
TIINDIA	EQ	07-Sep-2020	663.25	676.00	681.95	659.05	665.10	669.15	674.95	99855	673.97	6094	56108	56.19
TIJARIA	EQ	07-Sep-2020	5.85	5.80	6.10	5.60	5.90	5.90	5.75	5276	0.30	28	4117	78.03
TIL	EQ	07-Sep-2020	153.80	157.75	158.05	154.00	155.00	154.30	155.40	2640	4.10	155	1717	65.04
TIMESGTY	EQ	07-Sep-2020	24.25	25.25	25.45	23.25	24.00	25.10	24.66	3126	0.77	36	2380	76.14
TIMETECHNO	EQ	07-Sep-2020	41.05	41.85	41.85	39.50	40.10	40.25	40.37	262474	105.96	1495	179782	68.50
TIMKEN	EQ	07-Sep-2020	1166.45	1170.00	1228.80	1160.00	1180.00	1185.15	1195.12	57719	689.81	8403	28060	48.61
TINPLATE	EQ	07-Sep-2020	136.85	137.10	140.80	134.75	137.95	138.75	137.98	511317	705.52	7962	96550	18.88
TIPSINDLTD	EQ	07-Sep-2020	231.90	231.90	250.00	227.00	244.80	243.80	241.24	124380	300.05	5826	52979	42.59
TIRUMALCHM	EQ	07-Sep-2020	66.55	67.00	67.80	64.75	65.80	65.35	65.95	191847	126.52	1701	94452	49.23
TIRUPATI	SM	07-Sep-2020	40.50	38.50	38.50	38.50	38.50	38.50	38.50	3000	1.16	1	3000	100.00
TIRUPATIFL	EQ	07-Sep-2020	30.10	28.60	30.80	28.60	30.80	30.80	29.83	24	0.01	4	23	95.83
TITAN	EQ	07-Sep-2020	1159.25	1164.00	1176.45	1149.30	1165.00	1167.70	1165.22	2166347	25242.70	64062	225257	10.40
TMRVL	EQ	07-Sep-2020	9.60	9.60	9.80	9.55	9.60	9.60	9.63	32319	3.11	188	17871	55.30
TNPETRO	EQ	07-Sep-2020	37.95	38.40	39.20	37.15	39.20	39.00	38.24	296775	113.48	1533	166084	55.96
TNPL	EQ	07-Sep-2020	124.75	126.80	127.00	123.70	125.20	125.35	125.18	141195	176.75	1766	84981	60.19
TNTELE	BE	07-Sep-2020	1.65	1.70	1.70	1.70	1.70	1.70	1.70	8400	0.14	11	-	-
TOKYOPLAST	EQ	07-Sep-2020	59.60	58.65	59.60	58.50	59.60	59.10	59.00	1294	0.76	22	1020	78.83
TORNTPHARM	EQ	07-Sep-2020	2769.20	2783.40	2808.70	2732.00	2793.25	2782.50	2765.42	452556	12515.08	23603	128640	28.43
TORNTPOWER	EQ	07-Sep-2020	333.20	332.65	334.45	327.20	331.00	331.70	330.58	746425	2467.50	9055	153678	20.59
TOTAL	EQ	07-Sep-2020	33.05	34.70	34.70	34.00	34.70	34.70	34.66	8368	2.90	53	8160	97.51
TOUCHWOOD	EQ	07-Sep-2020	49.80	50.05	50.95	47.50	49.00	49.00	48.55	3113	1.51	19	2700	86.73
TPLPLASTEH	EQ	07-Sep-2020	118.70	120.60	120.60	113.60	116.00	116.10	115.80	12374	14.33	677	6542	52.87
TREEHOUSE	EQ	07-Sep-2020	7.50	7.80	7.85	7.25	7.85	7.85	7.79	62553	4.87	184	54601	87.29
TRENT	EQ	07-Sep-2020	649.95	650.00	658.80	642.55	645.00	647.15	650.32	476964	3101.79	28385	287989	60.38
TRF	BE	07-Sep-2020	84.30	85.00	85.00	80.40	81.10	81.00	81.58	8236	6.72	124	-	-
TRIDENT	EQ	07-Sep-2020	6.35	6.40	6.50	6.35	6.50	6.45	6.43	5967829	383.46	20842	3179673	53.28
TRIGYN	EQ	07-Sep-2020	50.10	50.15	51.40	48.00	48.20	48.85	48.82	83315	40.68	681	68251	81.92
TRIL	EQ	07-Sep-2020	10.00	10.05	10.10	9.90	9.95	9.95	9.99	54810	5.47	136	31159	56.85
TRITURBINE	EQ	07-Sep-2020	73.35	73.90	76.75	72.10	75.10	75.70	74.59	368874	275.14	4139	59161	16.04
TRIVENI	EQ	07-Sep-2020	76.00	76.20	77.20	76.00	76.55	76.40	76.65	381007	292.04	3149	204009	53.54
TTKHLTCARE	EQ	07-Sep-2020	464.85	469.95	470.00	456.20	462.70	459.45	462.79	847	3.92	142	447	52.77
TTKPRESTIG	EQ	07-Sep-2020	6034.20	5950.05	6120.00	5760.00	5980.00	6038.40	5958.11	4590	273.48	1784	2086	45.45
TTL	EQ	07-Sep-2020	34.70	34.70	39.00	34.70	36.85	36.65	37.01	16455	6.09	340	10140	61.62
TTML	EQ	07-Sep-2020	3.50	3.55	3.55	3.45	3.45	3.50	3.49	685249	23.90	1929	339399	49.53
TV18BRDCST	EQ	07-Sep-2020	30.20	30.35	30.70	30.00	30.25	30.20	30.34	2955571	896.58	5813	903484	30.57
TVSELECT	EQ	07-Sep-2020	99.75	99.75	100.65	97.20	98.00	98.10	98.49	22242	21.91	557	15720	70.68
TVSMOTOR	EQ	07-Sep-2020	433.90	434.90	441.50	431.05	439.50	440.40	436.61	2519913	11002.27	28262	356576	14.15
TVSSRICHAK	EQ	07-Sep-2020	1478.05	1482.80	1595.00	1480.00	1521.00	1532.90	1549.29	38644	598.71	4077	7612	19.70
TVTODAY	EQ	07-Sep-2020	233.05	234.00	255.55	231.35	242.60	244.15	248.88	509128	1267.10	11904	91813	18.03
TVVISION	BE	07-Sep-2020	1.75	1.75	1.75	1.70	1.70	1.70	1.74	2736	0.05	8	-	-
TWL	EQ	07-Sep-2020	43.85	43.35	44.70	43.00	43.85	43.40	43.60	105738	46.10	1219	58143	54.99
UBL	EQ	07-Sep-2020	1120.05	1124.00	1139.40	1101.70	1109.00	1111.65	1120.91	667328	7480.14	20483	144057	21.59
UCALFUEL	EQ	07-Sep-2020	127.70	129.00	129.00	124.45	125.90	125.90	126.05	36173	45.60	998	18449	51.00
UCL	SM	07-Sep-2020	30.50	34.00	35.00	28.00	33.50	33.50	33.43	68000	22.73	12	60000	88.24
UCOBANK	EQ	07-Sep-2020	13.25	13.25	13.35	13.10	13.15	13.15	13.18	806138	106.28	1883	428722	53.18
UFLEX	EQ	07-Sep-2020	332.80	331.00	334.90	325.00	329.45	328.35	328.49	101188	332.39	5906	43211	42.70
UFO	EQ	07-Sep-2020	79.90	81.00	81.50	79.25	79.85	80.00	80.02	80779	64.64	1103	53149	65.80
UGARSUGAR	EQ	07-Sep-2020	15.25	15.20	15.40	14.90	15.00	15.00	15.10	151677	22.90	465	70118	46.23
UJAAS	EQ	07-Sep-2020	4.30	4.35	4.35	4.15	4.30	4.25	4.22	302260	12.76	358	196276	64.94
UJJIVAN	EQ	07-Sep-2020	245.60	246.00	249.80	235.55	237.60	238.95	242.73	691862	1679.35	7210	192644	27.84
UJJIVANSFB	EQ	07-Sep-2020	34.55	34.55	35.00	33.65	34.15	34.05	34.13	571785	195.15	3972	276114	48.29
ULTRACEMCO	EQ	07-Sep-2020	3916.10	3925.00	3990.00	3821.00	3844.85	3848.65	3860.03	704103	27178.58	45870	276375	39.25
UMANGDAIRY	EQ	07-Sep-2020	45.20	45.00	46.00	44.55	45.05	45.05	45.41	4856	2.21	149	3053	62.87
UMESLTD	BE	07-Sep-2020	1.25	1.25	1.25	1.25	1.25	1.25	1.25	1000	0.01	1	-	-
UNICHEMLAB	EQ	07-Sep-2020	252.20	253.95	256.75	246.70	250.60	250.65	251.03	55398	139.07	1848	31832	57.46
UNIENTER	EQ	07-Sep-2020	67.10	67.10	67.15	65.40	66.65	65.90	66.51	1821	1.21	119	1203	66.06
UNIONBANK	EQ	07-Sep-2020	29.35	29.25	29.40	28.85	29.05	28.95	29.05	2554936	742.10	7136	1196907	46.85
UNIPLY	EQ	07-Sep-2020	5.00	5.15	5.20	4.90	5.00	5.00	4.99	446793	22.29	469	337537	75.55
UNITECH	BZ	07-Sep-2020	1.70	1.75	1.75	1.75	1.75	1.75	1.75	1074404	18.80	355	-	-
UNITEDTEA	EQ	07-Sep-2020	319.45	317.05	321.95	312.05	316.55	315.85	315.12	241	0.76	31	151	62.66
UNITY	BZ	07-Sep-2020	0.95	0.90	1.00	0.90	0.90	0.90	0.92	26485	0.24	29	-	-
UNIVASTU	EQ	07-Sep-2020	33.10	33.10	34.10	32.60	32.80	32.80	33.05	21084	6.97	54	19605	92.99
UNIVCABLES	EQ	07-Sep-2020	147.80	152.00	152.20	144.45	146.95	145.65	147.74	41827	61.79	1326	16547	39.56
UNIVPHOTO	BE	07-Sep-2020	213.85	219.00	222.00	211.00	215.00	215.00	217.82	3877	8.44	57	-	-
UPL	EQ	07-Sep-2020	508.45	509.50	510.45	490.80	495.20	494.45	495.05	5255103	26015.43	95566	1595376	30.36
URJA	EQ	07-Sep-2020	2.70	2.75	2.80	2.70	2.80	2.80	2.77	1547496	42.89	1339	947088	61.20
USHAMART	EQ	07-Sep-2020	27.60	27.10	28.50	26.60	26.90	26.95	27.58	949825	261.93	1202	856869	90.21
UTIBANKETF	EQ	07-Sep-2020	232.00	241.00	246.89	228.66	230.00	229.11	232.29	989	2.30	51	202	20.42
UTIFEFRGR4	MF	07-Sep-2020	9.78	9.78	9.78	9.73	9.73	9.73	9.75	10500	1.02	5	10500	100.00
UTIFEFRGR5	MF	07-Sep-2020	9.01	8.90	8.90	8.80	8.86	8.86	8.86	12900	1.14	4	12900	100.00
UTINEXT50	EQ	07-Sep-2020	276.94	281.49	290.67	279.99	280.00	281.46	281.05	2209	6.21	39	2193	99.28
UTINIFTETF	EQ	07-Sep-2020	1208.67	1202.97	1209.79	1198.80	1206.00	1205.78	1200.78	11373	136.56	58	11113	97.71
UTISENSETF	EQ	07-Sep-2020	410.67	405.00	413.99	395.90	405.84	405.86	401.76	7769	31.21	238	4259	54.82
UTISXN50	EQ	07-Sep-2020	300.55	318.96	324.50	305.24	324.50	322.62	319.12	14	0.04	9	9	64.29
UTTAMSTL	EQ	07-Sep-2020	5.50	5.50	5.60	5.35	5.55	5.50	5.48	246148	13.48	375	158574	64.42
UTTAMSUGAR	EQ	07-Sep-2020	88.70	88.90	90.35	87.50	88.00	88.00	89.11	32355	28.83	608	16810	51.95
UVSL	EQ	07-Sep-2020	0.45	0.45	0.50	0.45	0.45	0.50	0.48	7243475	34.55	1431	4522552	62.44
V2RETAIL	EQ	07-Sep-2020	55.00	54.30	55.65	53.70	54.45	54.40	54.52	24885	13.57	450	17881	71.85
VADILALIND	EQ	07-Sep-2020	765.40	774.40	786.10	764.00	774.50	773.45	775.58	29349	227.62	1631	17873	60.90
VAIBHAVGBL	EQ	07-Sep-2020	1662.85	1670.00	1700.00	1660.00	1664.95	1664.15	1675.77	9391	157.37	1614	6333	67.44
VAISHALI	EQ	07-Sep-2020	41.50	43.40	43.40	40.10	40.10	40.75	41.13	1308	0.54	36	803	61.39
VAKRANGEE	EQ	07-Sep-2020	27.20	27.60	29.10	27.30	28.45	28.30	28.43	3287518	934.49	5160	2351993	71.54
VARDHACRLC	EQ	07-Sep-2020	32.15	32.05	32.90	30.20	31.30	31.30	31.33	55771	17.47	358	30005	53.80
VARDMNPOLY	EQ	07-Sep-2020	8.00	8.30	8.30	7.75	8.30	8.30	8.18	6293	0.52	39	4731	75.18
VARROC	EQ	07-Sep-2020	320.70	325.00	332.10	302.00	313.25	310.20	311.99	323648	1009.75	10893	118200	36.52
VASA	SM	07-Sep-2020	6.15	6.45	6.45	6.45	6.45	6.45	6.45	8000	0.52	2	8000	100.00
VASCONEQ	EQ	07-Sep-2020	10.05	10.25	10.25	9.85	10.00	9.90	10.01	167533	16.77	360	139444	83.23
VASWANI	EQ	07-Sep-2020	5.65	5.60	5.90	5.40	5.90	5.55	5.55	2023	0.11	8	1472	72.76
VBL	EQ	07-Sep-2020	740.50	746.00	752.00	735.00	744.00	744.55	742.70	77283	573.98	7811	23299	30.15
VEDL	EQ	07-Sep-2020	125.95	126.70	129.70	125.50	127.95	127.90	127.60	12133098	15481.47	35144	3910613	32.23
VENKEYS	EQ	07-Sep-2020	1520.05	1529.95	1577.00	1515.00	1538.90	1536.05	1545.60	202210	3125.36	15219	36156	17.88
VENUSREM	BE	07-Sep-2020	98.80	103.70	103.70	98.00	103.70	103.70	103.13	77842	80.28	569	-	-
VERTOZ	EQ	07-Sep-2020	134.15	136.05	140.85	135.00	136.95	139.30	139.55	102872	143.56	743	65555	63.72
VESUVIUS	EQ	07-Sep-2020	929.35	925.00	940.00	910.00	940.00	934.95	923.61	1331	12.29	346	735	55.22
VETO	EQ	07-Sep-2020	42.10	42.90	44.60	41.25	43.00	43.10	43.57	21410	9.33	287	16787	78.41
VGUARD	EQ	07-Sep-2020	168.95	167.50	170.60	165.45	169.35	169.20	168.90	504712	852.47	6507	213557	42.31
VHL	EQ	07-Sep-2020	1380.25	1340.00	1412.90	1340.00	1360.00	1362.65	1376.50	148	2.04	30	101	68.24
VICEROY	BE	07-Sep-2020	2.70	2.60	2.70	2.60	2.65	2.65	2.61	14887	0.39	38	-	-
VIDEOIND	BZ	07-Sep-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	113143	2.49	74	-	-
VIDHIING	EQ	07-Sep-2020	86.90	88.05	89.55	86.55	89.35	88.45	87.73	72170	63.31	1029	49230	68.21
VIJIFIN	EQ	07-Sep-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	160119	0.86	72	83655	52.25
VIKASECO	BE	07-Sep-2020	7.65	7.30	7.30	7.30	7.30	7.30	7.30	34422	2.51	132	-	-
VIKASMCORP	EQ	07-Sep-2020	16.95	16.15	16.15	16.15	16.15	16.15	16.15	82324	13.30	849	82324	100.00
VIKASPROP	EQ	07-Sep-2020	3.30	3.45	3.45	3.45	3.45	3.45	3.45	1068012	36.85	646	1067806	99.98
VIKASWSP	EQ	07-Sep-2020	6.30	6.35	6.40	6.05	6.40	6.20	6.13	197939	12.13	335	141355	71.41
VIMTALABS	BE	07-Sep-2020	106.00	106.60	109.00	105.00	106.00	105.70	107.11	9620	10.30	113	-	-
VINATIORGA	EQ	07-Sep-2020	1002.50	1008.00	1019.70	1001.00	1011.50	1010.85	1010.18	74863	756.25	4751	39186	52.34
VINDHYATEL	EQ	07-Sep-2020	882.30	866.15	900.00	866.10	878.00	880.25	880.28	10229	90.04	847	7066	69.08
VINYLINDIA	EQ	07-Sep-2020	97.55	97.55	99.70	95.00	96.40	96.00	96.59	35029	33.83	1096	19802	56.53
VIPCLOTHNG	EQ	07-Sep-2020	10.15	10.55	10.65	10.20	10.65	10.65	10.63	231489	24.60	357	121333	52.41
VIPIND	EQ	07-Sep-2020	285.05	285.10	286.60	278.55	281.00	280.80	281.23	167126	470.01	4858	56978	34.09
VIPULLTD	EQ	07-Sep-2020	14.85	14.85	15.90	13.40	13.60	13.85	14.25	14465	2.06	114	10781	74.53
VISAKAIND	EQ	07-Sep-2020	337.20	337.20	341.05	326.60	332.00	329.80	332.53	32496	108.06	1639	20936	64.43
VISASTEEL	EQ	07-Sep-2020	5.65	5.65	5.90	5.50	5.90	5.90	5.78	16288	0.94	65	15735	96.60
VISHAL	EQ	07-Sep-2020	272.00	274.10	278.20	273.00	278.20	278.10	275.52	220858	608.50	2543	97018	43.93
VISHNU	BE	07-Sep-2020	147.50	146.95	150.00	145.10	146.20	147.20	147.33	3936	5.80	93	-	-
VISHWARAJ	EQ	07-Sep-2020	89.15	91.65	91.75	88.00	88.00	88.15	88.82	15356	13.64	249	11179	72.80
VIVIDHA	BE	07-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.39	141814	0.55	54	-	-
VIVIMEDLAB	EQ	07-Sep-2020	20.70	21.00	21.35	19.70	19.70	19.75	20.11	222168	44.67	800	158390	71.29
VLSFINANCE	EQ	07-Sep-2020	54.90	56.65	59.30	55.65	58.40	57.85	57.91	106556	61.71	1397	57725	54.17
VMART	EQ	07-Sep-2020	1810.45	1810.00	1853.20	1762.55	1786.00	1781.15	1804.78	11349	204.82	2177	5802	51.12
VOLTAMP	EQ	07-Sep-2020	1030.35	1070.00	1070.00	1023.70	1044.00	1038.15	1039.48	7771	80.78	1639	3347	43.07
VOLTAS	EQ	07-Sep-2020	645.75	653.00	654.55	637.40	646.45	646.10	643.84	1184659	7627.30	31621	284285	24.00
VRLLOG	EQ	07-Sep-2020	162.90	162.90	163.90	159.25	159.90	160.00	161.08	120569	194.21	2996	73148	60.67
VSSL	EQ	07-Sep-2020	71.15	69.70	74.65	69.00	72.50	72.55	72.77	6511	4.74	131	5446	83.64
VSTIND	EQ	07-Sep-2020	3322.85	3340.00	3340.00	3271.00	3300.10	3304.25	3303.81	5614	185.48	1214	3268	58.21
VSTTILLERS	EQ	07-Sep-2020	1815.30	1838.00	1924.00	1818.20	1907.00	1907.20	1880.68	80670	1517.14	9315	39805	49.34
VTL	EQ	07-Sep-2020	769.15	769.20	778.00	756.30	761.00	760.60	768.34	6714	51.59	1006	3118	46.44
WABAG	EQ	07-Sep-2020	198.80	199.40	202.70	195.10	198.50	198.65	199.37	659381	1314.61	15670	302183	45.83
WABCOINDIA	EQ	07-Sep-2020	6899.05	6949.80	7670.00	6900.00	7162.00	7268.25	7415.82	33958	2518.26	8592	4129	12.16
WALCHANNAG	EQ	07-Sep-2020	54.65	55.20	55.90	54.10	54.40	54.60	54.83	36516	20.02	764	18999	52.03
WANBURY	BE	07-Sep-2020	37.25	38.85	39.10	36.15	39.10	39.10	38.89	46810	18.20	171	-	-
WATERBASE	EQ	07-Sep-2020	102.60	102.40	103.85	100.30	101.85	100.75	101.71	69191	70.37	1209	35498	51.30
WEBELSOLAR	EQ	07-Sep-2020	19.70	19.20	19.85	19.05	19.40	19.45	19.35	16379	3.17	123	11391	69.55
WEIZMANIND	EQ	07-Sep-2020	31.60	32.65	32.65	30.55	32.25	32.10	31.51	8443	2.66	85	4055	48.03
WELCORP	EQ	07-Sep-2020	105.80	106.85	110.00	106.00	106.25	106.35	107.21	301184	322.89	3604	145220	48.22
WELENT	EQ	07-Sep-2020	65.80	65.80	69.10	65.80	68.30	68.05	68.06	255461	173.87	1934	117352	45.94
WELINV	EQ	07-Sep-2020	236.80	228.50	246.00	228.50	243.70	242.30	235.64	118	0.28	32	22	18.64
WELSPUNIND	EQ	07-Sep-2020	56.55	56.50	58.10	55.60	58.10	57.95	57.41	891470	511.76	4883	674105	75.62
WENDT	EQ	07-Sep-2020	3374.40	3374.35	3450.00	3222.05	3416.50	3383.80	3366.34	751	25.28	255	398	53.00
WESTLIFE	EQ	07-Sep-2020	370.05	372.70	374.00	367.15	371.50	371.05	371.06	51943	192.74	1857	30477	58.67
WEWIN	SM	07-Sep-2020	60.00	57.00	57.00	57.00	57.00	57.00	57.00	1000	0.57	1	1000	100.00
WHEELS	EQ	07-Sep-2020	414.35	416.45	419.05	407.00	411.00	410.20	411.78	4731	19.48	582	2814	59.48
WHIRLPOOL	EQ	07-Sep-2020	2159.25	2177.85	2186.20	2134.50	2139.00	2139.00	2153.65	42286	910.69	6874	20301	48.01
WILLAMAGOR	EQ	07-Sep-2020	19.10	19.00	19.75	18.35	19.25	19.25	19.40	2239	0.43	28	1899	84.81
WINDMACHIN	EQ	07-Sep-2020	14.45	14.85	15.15	14.50	14.85	15.00	14.94	18660	2.79	91	12128	64.99
WIPL	BE	07-Sep-2020	50.00	50.00	50.00	50.00	50.00	50.00	50.00	65	0.03	4	-	-
WIPRO	EQ	07-Sep-2020	276.00	276.50	279.50	271.50	278.70	278.75	275.84	8326285	22966.98	57352	1583636	19.02
WOCKPHARMA	EQ	07-Sep-2020	299.50	301.90	303.00	294.30	296.50	297.35	297.34	189135	562.38	5208	71048	37.56
WONDERLA	EQ	07-Sep-2020	184.90	184.90	184.95	177.55	181.00	181.60	180.76	24255	43.84	1334	12018	49.55
WORTH	EQ	07-Sep-2020	48.30	48.30	48.55	45.90	47.25	46.50	47.03	18857	8.87	427	13013	69.01
WSI	EQ	07-Sep-2020	2.50	2.60	2.60	2.60	2.60	2.60	2.60	500	0.01	2	500	100.00
WSTCSTPAPR	EQ	07-Sep-2020	186.80	185.50	186.90	183.50	185.10	184.85	184.70	59285	109.50	1215	36838	62.14
XCHANGING	EQ	07-Sep-2020	72.10	72.45	73.90	72.00	73.60	73.85	72.94	92811	67.70	778	69948	75.37
XELPMOC	BE	07-Sep-2020	167.70	170.05	176.05	166.00	173.00	173.20	174.78	70659	123.50	582	-	-
XPROINDIA	EQ	07-Sep-2020	22.40	22.25	23.00	21.75	22.80	22.35	22.28	3483	0.78	43	1956	56.16
YESBANK	EQ	07-Sep-2020	14.25	14.25	14.30	14.05	14.15	14.10	14.12	86413060	12204.17	83786	38695079	44.78
ZEEL	EQ	07-Sep-2020	220.40	220.40	225.85	215.85	223.20	223.95	221.34	42979685	95131.86	208944	6455672	15.02
ZEEL	P2	07-Sep-2020	3.70	3.70	3.75	3.65	3.75	3.75	3.74	994595	37.20	51	984575	98.99
ZEELEARN	EQ	07-Sep-2020	15.65	15.85	15.95	15.35	15.55	15.55	15.59	583931	91.01	1449	346852	59.40
ZEEMEDIA	EQ	07-Sep-2020	7.75	7.80	8.10	7.55	7.60	7.60	7.85	2139493	168.04	3645	1531711	71.59
ZENITHEXPO	EQ	07-Sep-2020	42.05	44.80	44.80	41.00	41.00	41.30	43.20	2354	1.02	30	641	27.23
ZENITHSTL	BE	07-Sep-2020	1.15	1.15	1.15	1.10	1.10	1.10	1.13	7220	0.08	17	-	-
ZENSARTECH	EQ	07-Sep-2020	170.85	172.90	173.35	168.00	168.95	168.70	169.28	52881	89.52	1862	34483	65.21
ZENTEC	EQ	07-Sep-2020	73.65	74.00	75.00	71.10	71.85	71.75	72.56	227292	164.93	2592	148193	65.20
ZICOM	EQ	07-Sep-2020	1.95	2.00	2.00	1.90	2.00	2.00	1.98	28635	0.57	53	27672	96.64
ZODIACLOTH	EQ	07-Sep-2020	111.25	110.05	113.70	107.75	110.15	110.25	109.91	2765	3.04	96	1140	41.23
ZODJRDMKJ	EQ	07-Sep-2020	25.35	26.00	26.00	24.85	25.50	25.40	25.46	2297	0.58	39	1290	56.16
ZOTA	EQ	07-Sep-2020	149.90	153.20	153.20	146.20	149.95	150.05	150.06	8938	13.41	199	6928	77.51
ZUARI	EQ	07-Sep-2020	88.70	88.20	88.30	86.10	87.90	87.75	87.58	29477	25.82	399	22571	76.57
ZUARIGLOB	EQ	07-Sep-2020	53.90	54.80	54.80	52.60	52.80	53.05	53.50	11343	6.07	163	5997	52.87
ZYDUSWELL	EQ	07-Sep-2020	1595.90	1620.00	1660.00	1591.05	1631.55	1640.40	1625.41	22861	371.59	2980	8750	38.27