nse-sec-bhavdata-full-2020-09-17.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	17-Sep-2020	29.70	29.75	29.85	29.15	29.30	29.35	29.49	26547	7.83	271	16928	63.77
21STCENMGM	EQ	17-Sep-2020	10.30	10.50	10.50	10.10	10.50	10.50	10.42	9265	0.96	46	8174	88.22
3IINFOTECH	EQ	17-Sep-2020	3.60	3.60	3.65	3.50	3.55	3.55	3.57	2656371	94.76	8933	1308609	49.26
3MINDIA	EQ	17-Sep-2020	19231.50	19350.00	19350.00	18750.00	19035.00	19002.90	19020.61	7730	1470.29	1778	6329	81.88
5PAISA	BE	17-Sep-2020	385.00	366.00	384.80	366.00	383.90	381.95	378.20	10512	39.76	167	-	-
63MOONS	EQ	17-Sep-2020	77.90	77.95	78.75	76.15	77.10	77.55	77.27	30132	23.28	825	17816	59.13
716GS2050	GS	17-Sep-2020	112.00	107.00	107.00	106.60	106.60	106.64	106.65	100	0.11	3	100	100.00
719GS2060	GS	17-Sep-2020	112.50	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
763GS2059	GS	17-Sep-2020	120.68	114.68	114.68	114.68	114.68	114.68	114.68	10	0.01	1	10	100.00
8KMILES	EQ	17-Sep-2020	35.35	37.10	37.10	37.10	37.10	37.10	37.10	3180	1.18	41	3180	100.00
A2ZINFRA	EQ	17-Sep-2020	4.45	4.40	4.45	4.30	4.35	4.40	4.38	239199	10.47	202	166918	69.78
AARON	SM	17-Sep-2020	30.25	28.55	30.50	28.55	30.15	30.15	29.44	25200	7.42	4	25200	100.00
AARTIDRUGS	EQ	17-Sep-2020	2963.15	2950.00	2960.00	2917.00	2926.00	2924.20	2933.95	91315	2679.13	11503	48476	53.09
AARTIIND	EQ	17-Sep-2020	1124.50	1124.50	1129.75	1100.00	1109.05	1104.70	1111.96	273400	3040.10	14324	136421	49.90
AARTISURF	BE	17-Sep-2020	534.25	534.25	539.95	522.00	525.25	526.15	528.32	9724	51.37	510	-	-
AARVEEDEN	EQ	17-Sep-2020	12.60	12.60	12.70	12.15	12.45	12.45	12.44	3577	0.44	39	3422	95.67
AARVI	EQ	17-Sep-2020	37.10	37.00	38.95	36.15	37.95	37.95	38.08	1207	0.46	29	1020	84.51
AAVAS	EQ	17-Sep-2020	1387.20	1388.00	1414.00	1370.00	1399.00	1392.50	1388.80	27011	375.13	7039	13346	49.41
ABAN	EQ	17-Sep-2020	25.10	25.00	25.25	24.70	25.00	24.85	24.90	24090	6.00	345	17510	72.69
ABB	EQ	17-Sep-2020	908.55	907.65	922.50	902.00	922.00	916.30	910.90	155361	1415.18	8688	112238	72.24
ABBOTINDIA	EQ	17-Sep-2020	16525.10	16587.10	16770.00	16344.05	16403.00	16441.30	16574.25	11463	1899.91	3422	6141	53.57
ABCAPITAL	EQ	17-Sep-2020	72.65	72.00	72.75	70.10	70.50	70.45	71.22	1842228	1312.09	9945	702748	38.15
ABFRL	EQ	17-Sep-2020	137.65	136.45	137.40	133.40	135.65	135.35	135.22	1058511	1431.31	10074	443821	41.93
ABFRLPP	E1	17-Sep-2020	78.60	78.80	78.80	75.85	76.50	76.40	76.82	63550	48.82	598	31478	49.53
ABINFRA	SM	17-Sep-2020	9.50	9.50	9.90	9.50	9.90	9.90	9.63	12000	1.16	2	12000	100.00
ABMINTLTD	BE	17-Sep-2020	27.95	26.60	26.60	26.60	26.60	26.60	26.60	595	0.16	12	-	-
ABSLBANETF	EQ	17-Sep-2020	226.65	226.65	226.65	221.20	221.20	221.20	221.70	22	0.05	4	22	100.00
ABSLNN50ET	EQ	17-Sep-2020	283.72	286.00	286.00	280.50	282.50	282.50	283.61	71	0.20	6	70	98.59
ABSLRIF6RG	MF	17-Sep-2020	6.26	6.40	6.40	6.40	6.40	6.40	6.40	400	0.03	1	400	100.00
ACC	EQ	17-Sep-2020	1389.70	1388.25	1413.60	1383.15	1409.00	1409.60	1406.83	1421787	20002.13	45387	491525	34.57
ACCELYA	EQ	17-Sep-2020	1037.40	1037.40	1040.00	1023.20	1026.00	1026.25	1026.94	29801	306.04	1768	22304	74.84
ACCURACY	SM	17-Sep-2020	39.95	38.05	39.10	38.05	39.10	39.10	38.58	3200	1.23	2	0	0.00
ACE	EQ	17-Sep-2020	68.90	69.10	71.35	68.65	69.35	69.20	70.07	264896	185.60	2492	129832	49.01
ADANIENT	EQ	17-Sep-2020	297.10	295.00	300.80	292.15	293.60	293.70	296.11	2466000	7302.19	28129	480633	19.49
ADANIGAS	EQ	17-Sep-2020	204.75	202.55	204.75	199.90	200.40	200.40	201.86	1299089	2622.33	16636	491754	37.85
ADANIGREEN	EQ	17-Sep-2020	675.55	670.00	674.00	653.40	665.55	666.75	663.58	706811	4690.26	31318	351026	49.66
ADANIPORTS	EQ	17-Sep-2020	353.55	352.00	355.50	345.00	346.45	346.10	349.86	2433213	8512.73	42562	673612	27.68
ADANIPOWER	EQ	17-Sep-2020	37.15	37.10	37.30	36.85	36.90	37.00	37.06	1987268	736.55	4452	1217759	61.28
ADANITRANS	EQ	17-Sep-2020	267.70	265.10	269.55	261.00	261.90	262.10	264.46	342100	904.72	8967	162574	47.52
ADFFOODS	EQ	17-Sep-2020	419.65	417.40	434.35	410.20	417.00	417.50	421.72	194483	820.17	5424	97621	50.20
ADHUNIKIND	EQ	17-Sep-2020	19.70	19.95	19.95	19.15	19.65	19.50	19.59	9256	1.81	79	4551	49.17
ADORWELD	EQ	17-Sep-2020	260.00	259.65	291.60	259.65	281.90	282.70	279.45	494715	1382.46	12041	104354	21.09
ADROITINFO	EQ	17-Sep-2020	5.65	5.65	5.65	5.40	5.40	5.40	5.44	70	0.00	5	70	100.00
ADSL	EQ	17-Sep-2020	24.00	24.75	24.75	23.25	23.80	23.70	23.94	68644	16.44	270	48472	70.61
ADVANIHOTR	EQ	17-Sep-2020	42.65	43.80	44.75	42.55	43.65	43.70	43.80	7489	3.28	77	5904	78.84
ADVENZYMES	EQ	17-Sep-2020	236.85	234.65	249.85	233.50	247.95	246.35	245.01	1060115	2597.42	23048	314999	29.71
AEGISCHEM	EQ	17-Sep-2020	258.15	254.00	256.60	241.60	246.00	246.50	246.14	431754	1062.70	21611	219700	50.89
AFFLE	EQ	17-Sep-2020	3015.10	3030.00	3119.00	3016.00	3034.85	3036.15	3060.13	59995	1835.92	10968	30448	50.75
AGARIND	EQ	17-Sep-2020	101.75	103.80	103.85	99.30	100.00	99.85	101.18	12120	12.26	323	6834	56.39
AGCNET	EQ	17-Sep-2020	357.85	355.00	363.65	346.90	351.25	352.25	356.71	8210	29.29	450	4364	53.15
AGRITECH	EQ	17-Sep-2020	30.45	30.05	31.50	29.60	30.50	30.55	30.70	4973	1.53	109	1738	34.95
AGROPHOS	EQ	17-Sep-2020	10.90	11.05	11.05	10.45	10.55	10.50	10.54	22290	2.35	167	20324	91.18
AHIMSA	SM	17-Sep-2020	23.00	21.85	21.85	21.85	21.85	21.85	21.85	6000	1.31	1	6000	100.00
AHLEAST	EQ	17-Sep-2020	148.50	148.55	152.95	142.55	145.00	145.10	147.39	3528	5.20	291	1293	36.65
AHLUCONT	EQ	17-Sep-2020	266.00	265.90	267.60	257.15	258.55	259.10	260.63	20733	54.04	984	11673	56.30
AHLWEST	EQ	17-Sep-2020	262.05	268.75	270.50	258.00	270.50	270.50	268.80	518	1.39	129	291	56.18
AIAENG	EQ	17-Sep-2020	1809.60	1806.95	1818.45	1751.50	1775.00	1759.90	1782.09	29050	517.70	4792	18806	64.74
AIONJSW	EQ	17-Sep-2020	18.90	18.90	19.15	18.50	18.70	18.65	18.73	96474	18.07	195	83637	86.69
AIRAN	EQ	17-Sep-2020	12.05	12.05	12.15	11.75	11.85	12.00	11.97	9567	1.15	69	7892	82.49
AISL	SM	17-Sep-2020	21.60	22.00	22.65	20.75	21.75	21.75	21.96	6000	1.32	5	4800	80.00
AJANTPHARM	EQ	17-Sep-2020	1526.10	1532.00	1559.00	1510.00	1552.00	1544.85	1532.88	169251	2594.41	12431	77114	45.56
AJMERA	EQ	17-Sep-2020	89.70	89.00	89.90	87.70	88.40	88.55	88.57	43501	38.53	713	24980	57.42
AKASH	BE	17-Sep-2020	245.50	238.00	249.00	238.00	247.00	247.05	245.00	7140	17.49	78	-	-
AKSHARCHEM	EQ	17-Sep-2020	236.80	235.95	237.90	231.00	232.40	232.50	233.77	16439	38.43	812	5901	35.90
AKSHOPTFBR	EQ	17-Sep-2020	6.40	6.40	6.60	6.30	6.40	6.35	6.46	145559	9.40	271	110451	75.88
AKZOINDIA	EQ	17-Sep-2020	2127.45	2103.05	2137.60	2093.35	2125.00	2117.15	2111.78	4194	88.57	992	2409	57.44
ALANKIT	EQ	17-Sep-2020	17.90	17.90	18.00	17.25	17.65	17.55	17.61	87613	15.43	341	51316	58.57
ALBERTDAVD	EQ	17-Sep-2020	451.80	452.00	463.10	444.80	450.00	450.75	454.62	34919	158.75	2579	13943	39.93
ALCHEM	EQ	17-Sep-2020	5.40	5.25	5.60	5.25	5.35	5.40	5.42	21796	1.18	205	14529	66.66
ALEMBICLTD	EQ	17-Sep-2020	118.05	117.40	119.25	114.80	116.10	116.15	116.99	1591101	1861.35	18558	370531	23.29
ALICON	EQ	17-Sep-2020	336.60	323.35	345.00	323.35	345.00	340.35	338.89	2176	7.37	128	1284	59.01
ALKALI	EQ	17-Sep-2020	53.00	54.00	55.45	51.00	52.20	52.25	54.05	170869	92.36	1755	77696	45.47
ALKEM	EQ	17-Sep-2020	2823.80	2832.00	2854.95	2821.00	2840.00	2840.95	2836.69	77609	2201.52	8734	32323	41.65
ALKYLAMINE	EQ	17-Sep-2020	3368.00	3389.00	3390.00	3290.10	3339.45	3310.70	3321.76	25404	843.86	5743	15079	59.36
ALLCARGO	EQ	17-Sep-2020	125.45	123.00	126.00	117.60	119.00	119.45	121.93	817011	996.21	6585	556021	68.06
ALLSEC	EQ	17-Sep-2020	266.75	269.00	269.90	260.25	269.90	269.15	266.55	742	1.98	54	549	73.99
ALMONDZ	EQ	17-Sep-2020	12.85	12.85	12.85	12.45	12.55	12.70	12.62	5813	0.73	38	5455	93.84
ALOKINDS	EQ	17-Sep-2020	31.55	30.00	30.00	30.00	30.00	30.00	30.00	744249	223.27	3702	714244	95.97
ALPA	EQ	17-Sep-2020	27.60	27.70	28.90	27.00	28.15	28.50	28.02	61114	17.13	410	43058	70.46
ALPHAGEO	EQ	17-Sep-2020	164.75	163.15	168.60	162.75	167.40	166.15	166.19	10290	17.10	521	5034	48.92
ALPSINDUS	EQ	17-Sep-2020	1.40	1.45	1.45	1.35	1.40	1.40	1.35	28513	0.39	31	28241	99.05
AMARAJABAT	EQ	17-Sep-2020	776.90	770.00	780.65	762.35	774.50	775.20	771.74	661249	5103.11	20772	68143	10.31
AMBER	EQ	17-Sep-2020	2018.35	2005.00	2036.80	1963.35	1974.00	1978.15	1990.84	175928	3502.44	30303	63957	36.35
AMBIKCO	EQ	17-Sep-2020	709.35	710.00	719.95	702.00	711.10	711.40	710.93	7765	55.20	798	4545	58.53
AMBUJACEM	EQ	17-Sep-2020	218.60	218.00	222.70	217.40	220.10	220.30	220.76	4404688	9723.80	39867	886236	20.12
AMDIND	EQ	17-Sep-2020	16.05	16.35	16.80	15.55	16.15	16.10	16.23	7038	1.14	104	4821	68.50
AMJLAND	EQ	17-Sep-2020	18.30	18.15	18.75	18.00	18.50	18.45	18.14	7610	1.38	50	5933	77.96
AMJUMBO	SM	17-Sep-2020	8.20	8.20	8.20	7.80	8.05	8.05	8.02	24000	1.92	3	8000	33.33
AMRUTANJAN	EQ	17-Sep-2020	464.40	466.00	481.00	464.40	473.00	472.50	474.55	170163	807.51	6574	61074	35.89
ANANTRAJ	EQ	17-Sep-2020	28.70	28.80	29.05	28.00	28.60	28.50	28.44	111378	31.68	746	80785	72.53
ANDHRACEMT	EQ	17-Sep-2020	5.10	5.05	5.15	5.00	5.00	5.05	5.07	178852	9.06	262	129489	72.40
ANDHRAPAP	EQ	17-Sep-2020	209.80	208.35	209.70	205.00	206.45	205.45	207.11	32395	67.09	711	20203	62.36
ANDHRSUGAR	EQ	17-Sep-2020	316.35	313.00	319.15	305.00	307.70	308.15	312.53	51744	161.72	1726	26464	51.14
ANIKINDS	EQ	17-Sep-2020	13.05	13.05	13.70	12.65	13.65	13.60	13.47	12740	1.72	193	7695	60.40
ANKITMETAL	BE	17-Sep-2020	1.00	0.95	0.95	0.95	0.95	0.95	0.95	28006	0.27	41	-	-
ANSALAPI	EQ	17-Sep-2020	4.20	4.20	4.30	4.05	4.30	4.20	4.19	27627	1.16	76	26865	97.24
ANSALHSG	EQ	17-Sep-2020	4.15	4.30	4.30	3.95	4.20	4.15	4.00	60040	2.40	116	52156	86.87
ANUP	EQ	17-Sep-2020	580.75	594.00	595.00	575.00	587.45	588.80	586.29	12295	72.08	967	6630	53.92
APARINDS	EQ	17-Sep-2020	319.80	319.60	321.95	317.25	318.00	318.95	319.96	9261	29.63	579	5277	56.98
APCL	EQ	17-Sep-2020	203.50	203.40	206.60	195.25	199.50	197.50	199.56	44205	88.21	1903	24643	55.75
APCOTEXIND	EQ	17-Sep-2020	152.80	150.15	156.00	150.15	150.75	151.10	153.50	111170	170.65	3456	49728	44.73
APEX	EQ	17-Sep-2020	272.10	269.30	275.50	267.35	269.50	268.85	270.99	112241	304.16	2841	33598	29.93
APLAPOLLO	EQ	17-Sep-2020	2774.65	2771.00	2798.85	2705.00	2720.00	2715.60	2740.67	32351	886.64	6842	16590	51.28
APLLTD	EQ	17-Sep-2020	966.10	964.90	986.00	960.00	975.05	973.10	974.31	528836	5152.49	38449	201204	38.05
APOLLO	EQ	17-Sep-2020	117.15	116.30	116.95	114.50	114.65	114.85	115.46	28984	33.47	872	15004	51.77
APOLLOHOSP	EQ	17-Sep-2020	1688.90	1695.25	1787.00	1683.40	1783.45	1777.10	1739.96	2006191	34907.01	72243	350345	17.46
APOLLOPIPE	EQ	17-Sep-2020	381.00	381.75	387.25	380.10	384.95	382.65	382.38	8543	32.67	527	4230	49.51
APOLLOTYRE	EQ	17-Sep-2020	128.60	127.20	135.35	126.90	134.00	134.55	132.71	13589010	18034.37	70604	3406442	25.07
APOLSINHOT	EQ	17-Sep-2020	559.40	565.00	579.00	562.10	569.85	566.50	571.75	1319	7.54	101	818	62.02
APTECHT	EQ	17-Sep-2020	125.50	124.50	126.80	122.95	124.95	124.90	125.17	175367	219.51	2419	49323	28.13
ARCHIDPLY	EQ	17-Sep-2020	27.35	27.10	27.60	26.80	27.00	27.05	27.08	12489	3.38	126	9696	77.64
ARCHIES	EQ	17-Sep-2020	11.95	11.95	12.20	11.95	12.20	12.15	12.11	9862	1.19	70	8356	84.73
ARCOTECH	BE	17-Sep-2020	2.25	2.25	2.35	2.25	2.30	2.30	2.30	48074	1.11	67	-	-
ARENTERP	EQ	17-Sep-2020	11.20	10.70	11.40	10.65	11.25	11.20	10.83	1146	0.12	23	1011	88.22
ARIES	EQ	17-Sep-2020	77.50	78.45	81.35	77.50	81.35	81.35	81.05	27592	22.36	243	26012	94.27
ARIHANT	EQ	17-Sep-2020	17.25	17.25	17.25	16.40	16.40	16.45	16.65	2987	0.50	20	2820	94.41
ARIHANTSUP	EQ	17-Sep-2020	21.20	20.55	22.00	20.55	20.90	21.55	20.93	1066	0.22	21	958	89.87
ARMANFIN	EQ	17-Sep-2020	566.65	552.00	569.80	552.00	557.00	561.10	561.74	5433	30.52	513	3565	65.62
AROGRANITE	EQ	17-Sep-2020	26.15	28.35	28.35	26.60	27.65	27.05	27.37	11789	3.23	182	6323	53.63
ARROWGREEN	EQ	17-Sep-2020	47.70	49.05	49.10	46.75	47.60	47.70	48.18	3105	1.50	155	2099	67.60
ARSHIYA	EQ	17-Sep-2020	11.20	11.15	11.75	10.90	11.75	11.75	11.53	120846	13.94	106	113848	94.21
ARSSINFRA	EQ	17-Sep-2020	14.50	14.05	14.85	14.05	14.40	14.10	14.17	10189	1.44	48	8671	85.10
ARTEMISMED	EQ	17-Sep-2020	164.40	162.00	164.00	162.00	164.00	163.25	162.65	1360	2.21	32	920	67.65
ARVIND	EQ	17-Sep-2020	32.95	32.60	34.70	32.30	34.15	33.85	33.71	4054880	1366.72	15689	1427767	35.21
ARVINDFASN	EQ	17-Sep-2020	136.05	136.20	139.15	134.50	136.50	135.60	136.29	146762	200.02	5175	95713	65.22
ARVSMART	EQ	17-Sep-2020	94.75	94.30	94.95	90.20	92.25	92.05	93.18	40163	37.42	934	20917	52.08
ASAHIINDIA	EQ	17-Sep-2020	228.30	227.05	238.00	217.65	230.60	231.20	228.48	90864	207.60	3707	38658	42.54
ASAHISONG	EQ	17-Sep-2020	210.80	209.90	212.25	207.95	209.95	209.50	210.19	12316	25.89	795	4559	37.02
ASAL	EQ	17-Sep-2020	22.65	22.05	22.90	21.60	22.90	22.45	22.14	10973	2.43	137	7455	67.94
ASALCBR	EQ	17-Sep-2020	259.00	259.00	266.00	257.00	264.00	263.75	261.67	36808	96.32	1728	21877	59.44
ASCOM	SM	17-Sep-2020	33.50	35.00	35.00	35.00	35.00	35.00	35.00	4000	1.40	1	4000	100.00
ASHAPURMIN	EQ	17-Sep-2020	79.10	81.75	83.05	79.70	83.05	83.05	82.61	182417	150.70	450	135521	74.29
ASHIANA	EQ	17-Sep-2020	74.00	74.00	74.85	71.65	73.30	72.55	72.64	38304	27.82	783	22956	59.93
ASHIMASYN	EQ	17-Sep-2020	8.90	8.90	9.30	8.70	9.25	9.15	9.04	39193	3.54	101	29599	75.52
ASHOKA	EQ	17-Sep-2020	70.75	70.60	70.75	69.70	70.40	70.20	70.18	518775	364.07	3425	253078	48.78
ASHOKLEY	EQ	17-Sep-2020	78.90	77.75	79.20	77.10	78.05	78.30	78.08	37031375	28912.84	93787	4235329	11.44
ASIANHOTNR	EQ	17-Sep-2020	57.65	59.65	59.65	57.60	57.70	57.70	57.96	1967	1.14	62	1455	73.97
ASIANPAINT	EQ	17-Sep-2020	2012.10	2000.00	2045.00	2000.00	2008.20	2007.95	2024.85	2416941	48939.50	97319	552826	22.87
ASIANTILES	EQ	17-Sep-2020	306.40	305.95	308.80	300.20	301.60	302.35	304.38	292594	890.60	7417	30249	10.34
ASPINWALL	EQ	17-Sep-2020	138.80	142.95	148.95	135.05	141.70	138.40	139.56	1223	1.71	57	603	49.30
ASTEC	EQ	17-Sep-2020	1267.55	1257.00	1287.10	1240.00	1250.00	1247.30	1259.36	73529	925.99	4508	36011	48.98
ASTERDM	EQ	17-Sep-2020	133.15	131.95	140.40	131.95	136.45	136.65	137.16	392122	537.83	7267	170921	43.59
ASTRAL	EQ	17-Sep-2020	1185.35	1167.00	1191.00	1150.00	1161.80	1159.25	1164.24	116439	1355.63	12354	61239	52.59
ASTRAMICRO	EQ	17-Sep-2020	125.10	125.45	125.45	121.60	124.10	123.50	123.42	352962	435.63	2921	168661	47.78
ASTRAZEN	EQ	17-Sep-2020	4329.55	4315.00	4315.00	4228.00	4256.00	4243.25	4260.10	45938	1957.00	9368	19783	43.06
ASTRON	EQ	17-Sep-2020	42.15	42.00	44.75	40.05	43.85	43.40	43.27	168323	72.83	1005	98280	58.39
ATFL	EQ	17-Sep-2020	727.05	714.05	750.00	714.05	725.10	730.50	736.37	12736	93.78	1938	4111	32.28
ATLANTA	EQ	17-Sep-2020	7.45	7.75	7.75	7.30	7.30	7.35	7.43	16140	1.20	49	15204	94.20
ATLASCYCLE	BE	17-Sep-2020	46.70	46.80	46.80	45.10	46.30	45.55	45.58	8704	3.97	79	-	-
ATUL	EQ	17-Sep-2020	6948.70	6899.95	6989.95	6771.75	6800.00	6827.70	6874.57	40023	2751.41	11680	17646	44.09
ATULAUTO	EQ	17-Sep-2020	181.25	180.00	183.00	175.00	177.00	176.95	179.21	88653	158.88	2095	52782	59.54
AUBANK	EQ	17-Sep-2020	713.30	705.00	709.40	695.00	708.00	704.90	703.10	154552	1086.66	5560	68517	44.33
AURIONPRO	EQ	17-Sep-2020	67.60	70.95	70.95	70.50	70.95	70.95	70.90	21567	15.29	139	15837	73.43
AUROPHARMA	EQ	17-Sep-2020	832.10	826.95	827.00	807.00	810.00	810.80	817.89	2941750	24060.27	73627	789046	26.82
AUSOMENT	EQ	17-Sep-2020	41.95	41.75	43.70	41.50	42.50	42.70	42.66	11269	4.81	171	8063	71.55
AUTOAXLES	EQ	17-Sep-2020	768.20	767.50	807.70	757.00	771.05	777.70	782.70	97879	766.10	6059	35261	36.03
AUTOIND	EQ	17-Sep-2020	32.15	31.50	33.75	31.50	33.00	32.75	32.84	39755	13.06	361	28448	71.56
AUTOLITIND	EQ	17-Sep-2020	21.90	21.90	21.90	20.45	20.50	20.80	20.93	15415	3.23	159	14138	91.72
AVADHSUGAR	EQ	17-Sep-2020	194.10	194.10	199.65	191.75	195.00	195.80	196.51	86124	169.24	1800	22267	25.85
AVANTIFEED	EQ	17-Sep-2020	526.80	524.90	534.00	520.00	523.80	526.20	527.75	411526	2171.85	13986	84949	20.64
AVG	SM	17-Sep-2020	48.40	49.00	50.80	49.00	50.80	50.80	49.96	6000	3.00	5	6000	100.00
AVTNPL	EQ	17-Sep-2020	49.20	49.30	51.00	48.90	48.90	49.20	50.21	837727	420.58	3340	394119	47.05
AXISBANK	EQ	17-Sep-2020	446.00	440.95	446.45	438.50	442.00	442.90	442.81	14306532	63350.71	123741	2705723	18.91
AXISCADES	EQ	17-Sep-2020	50.65	48.15	53.15	48.15	53.15	52.90	52.28	275100	143.81	1013	202420	73.58
AXISGOLD	EQ	17-Sep-2020	45.10	44.75	44.95	44.60	44.80	44.70	44.80	66083	29.61	479	50942	77.09
AXISNIFTY	EQ	17-Sep-2020	119.28	119.40	119.40	118.47	118.50	118.58	118.72	997	1.18	56	836	83.85
AYMSYNTEX	EQ	17-Sep-2020	26.35	26.05	26.95	25.25	25.25	25.50	25.96	9053	2.35	120	6909	76.32
BAFNAPH	EQ	17-Sep-2020	25.85	25.90	27.10	25.90	27.10	27.10	27.07	207	0.06	9	207	100.00
BAGFILMS	EQ	17-Sep-2020	2.60	2.70	2.70	2.55	2.55	2.55	2.57	187626	4.83	121	122466	65.27
BAJAJ-AUTO	EQ	17-Sep-2020	3037.95	3015.00	3029.95	2985.25	3023.10	3019.20	3004.20	687069	20640.95	45261	179563	26.13
BAJAJCON	EQ	17-Sep-2020	184.20	183.90	194.30	182.95	190.50	192.30	190.42	1890884	3600.60	24978	834685	44.14
BAJAJELEC	EQ	17-Sep-2020	510.90	508.90	520.40	498.00	501.35	507.05	513.55	450196	2312.00	11428	59232	13.16
BAJAJFINSV	EQ	17-Sep-2020	6145.95	6118.90	6123.65	5990.10	6010.75	6007.00	6038.43	519253	31354.72	47452	119764	23.06
BAJAJHIND	EQ	17-Sep-2020	5.60	5.55	5.60	5.40	5.45	5.45	5.48	2395048	131.16	1822	1372949	57.32
BAJAJHLDNG	EQ	17-Sep-2020	2518.20	2530.00	2530.00	2476.35	2482.00	2486.70	2495.06	10284	256.59	2207	4533	44.08
BAJFINANCE	EQ	17-Sep-2020	3521.50	3488.80	3517.00	3456.20	3462.05	3471.95	3482.54	2781196	96856.13	123232	399799	14.38
BALAJITELE	EQ	17-Sep-2020	78.30	78.60	79.85	74.80	76.50	75.40	76.81	214638	164.86	2574	110834	51.64
BALAMINES	EQ	17-Sep-2020	859.85	855.00	878.65	854.00	870.00	867.65	866.92	107636	933.12	5103	52910	49.16
BALAXI	BE	17-Sep-2020	793.05	832.70	832.70	805.00	832.70	832.70	828.26	2442	20.23	158	-	-
BALKRISHNA	EQ	17-Sep-2020	13.75	13.50	14.35	13.40	13.90	13.65	13.60	3020	0.41	56	2295	75.99
BALKRISIND	EQ	17-Sep-2020	1365.85	1368.00	1389.65	1358.20	1379.65	1381.20	1379.33	375948	5185.58	18140	69547	18.50
BALLARPUR	BE	17-Sep-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.36	1646922	22.39	792	-	-
BALMLAWRIE	EQ	17-Sep-2020	118.90	113.00	114.00	111.05	112.80	112.55	112.80	460933	519.93	5719	223699	48.53
BALPHARMA	EQ	17-Sep-2020	46.55	46.95	47.80	46.05	46.50	46.50	47.12	32556	15.34	510	26828	82.41
BALRAMCHIN	EQ	17-Sep-2020	155.30	155.35	161.90	153.35	159.15	158.90	158.44	2112766	3347.45	19322	871634	41.26
BANARBEADS	EQ	17-Sep-2020	51.40	52.45	53.00	51.20	52.65	52.75	52.51	4778	2.51	94	3773	78.97
BANARISUG	EQ	17-Sep-2020	1304.15	1305.60	1357.60	1300.00	1302.00	1303.40	1323.84	1783	23.60	192	1294	72.57
BANCOINDIA	EQ	17-Sep-2020	94.25	93.80	94.90	90.50	91.35	91.15	92.50	135819	125.64	1616	79344	58.42
BANDHANBNK	EQ	17-Sep-2020	305.10	301.75	309.00	300.65	305.00	305.30	305.36	6786115	20722.24	61063	1577871	23.25
BANG	EQ	17-Sep-2020	17.90	17.60	18.50	17.55	18.50	18.45	18.19	2710	0.49	43	1879	69.34
BANKBARODA	EQ	17-Sep-2020	46.45	45.80	46.30	45.50	45.55	45.60	45.81	12133544	5558.26	31405	5184248	42.73
BANKBEES	EQ	17-Sep-2020	227.26	226.89	226.89	223.90	224.30	224.32	224.61	1150579	2584.32	5162	601247	52.26
BANKINDIA	EQ	17-Sep-2020	46.10	45.80	46.40	45.00	45.40	45.35	45.56	2888431	1315.95	9452	970579	33.60
BANSWRAS	EQ	17-Sep-2020	70.50	69.85	71.85	69.80	71.05	71.00	70.95	8074	5.73	500	4428	54.84
BARTRONICS	BZ	17-Sep-2020	1.95	1.95	1.95	1.90	1.90	1.90	1.91	15058	0.29	14	-	-
BASF	EQ	17-Sep-2020	1539.85	1521.00	1562.05	1508.00	1520.00	1518.70	1530.24	29305	448.44	3058	13537	46.19
BASML	EQ	17-Sep-2020	93.45	89.80	94.35	88.30	93.40	92.10	91.76	4633	4.25	103	3890	83.96
BATAINDIA	EQ	17-Sep-2020	1329.05	1325.00	1348.45	1316.05	1328.20	1330.15	1331.69	595837	7934.73	18084	243714	40.90
BAYERCROP	EQ	17-Sep-2020	6018.55	6040.00	6040.00	5930.00	5960.00	5945.70	5959.48	8993	535.94	2959	5664	62.98
BBL	EQ	17-Sep-2020	787.50	781.30	793.00	775.00	778.00	777.30	783.72	2699	21.15	381	1513	56.06
BBTC	EQ	17-Sep-2020	1447.15	1439.15	1482.00	1414.05	1426.00	1424.40	1448.55	241355	3496.14	14607	56613	23.46
BBTCL	SM	17-Sep-2020	33.00	33.95	33.95	33.95	33.95	33.95	33.95	3000	1.02	1	3000	100.00
BCG	EQ	17-Sep-2020	7.45	7.40	7.80	7.30	7.60	7.55	7.59	1621833	123.03	1664	835930	51.54
BCONCEPTS	SM	17-Sep-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	9000	1.94	2	9000	100.00
BCP	EQ	17-Sep-2020	5.00	5.00	5.15	4.90	5.00	5.00	5.05	93911	4.74	163	74142	78.95
BDL	EQ	17-Sep-2020	315.65	314.00	315.75	311.30	313.95	314.10	313.31	325731	1020.54	8316	116400	35.74
BEARDSELL	BE	17-Sep-2020	9.15	8.70	9.00	8.70	8.80	8.80	8.74	3081	0.27	9	-	-
BEDMUTHA	EQ	17-Sep-2020	18.65	17.95	19.00	17.90	18.75	18.65	18.41	24346	4.48	67	18622	76.49
BEL	EQ	17-Sep-2020	103.45	102.50	104.90	102.40	103.30	103.55	103.95	7240461	7526.12	24761	3065733	42.34
BEML	EQ	17-Sep-2020	642.40	637.30	647.85	625.80	637.00	639.55	635.13	180055	1143.58	6486	36777	20.43
BEPL	EQ	17-Sep-2020	62.30	61.80	64.30	61.10	63.30	63.10	63.21	448543	283.51	3566	228003	50.83
BERGEPAINT	EQ	17-Sep-2020	584.55	580.00	587.95	576.50	577.10	577.95	581.86	515252	2998.03	11780	78029	15.14
BETA	SM	17-Sep-2020	85.10	84.80	87.95	84.80	87.95	87.30	86.05	4800	4.13	4	2400	50.00
BFINVEST	EQ	17-Sep-2020	298.35	297.45	303.00	295.75	298.00	297.15	298.63	11886	35.50	914	3820	32.14
BFUTILITIE	EQ	17-Sep-2020	259.70	257.75	258.40	251.00	252.00	252.70	254.93	125200	319.17	3667	29572	23.62
BGRENERGY	EQ	17-Sep-2020	37.70	37.50	38.15	36.75	37.10	37.10	37.39	130711	48.87	1154	46580	35.64
BHAGERIA	EQ	17-Sep-2020	139.60	139.90	140.05	137.10	139.70	139.30	138.69	11998	16.64	384	7919	66.00
BHAGYANGR	EQ	17-Sep-2020	17.50	17.40	18.00	17.30	18.00	17.90	17.57	8297	1.46	46	8253	99.47
BHAGYAPROP	EQ	17-Sep-2020	22.00	21.95	22.25	21.85	21.90	22.25	22.13	4760	1.05	25	3859	81.07
BHANDARI	EQ	17-Sep-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.14	141643	1.61	440	78115	55.15
BHARATFORG	EQ	17-Sep-2020	480.65	474.00	483.60	469.05	479.50	478.65	476.00	1181393	5623.48	32960	246725	20.88
BHARATGEAR	EQ	17-Sep-2020	51.45	51.50	51.50	50.20	50.60	50.65	50.72	4449	2.26	88	3874	87.08
BHARATRAS	EQ	17-Sep-2020	10078.70	10000.00	10163.00	9730.00	9910.00	9906.30	9962.46	6658	663.30	2658	3548	53.29
BHARATWIRE	EQ	17-Sep-2020	27.45	27.40	27.60	26.95	27.40	27.25	27.25	10006	2.73	87	6603	65.99
BHARTIARTL	EQ	17-Sep-2020	481.75	480.00	482.35	474.00	479.60	479.00	477.99	13497203	64515.65	167290	4931251	36.54
BHEL	EQ	17-Sep-2020	35.65	35.65	35.70	35.00	35.15	35.15	35.24	19962863	7035.53	44475	6367636	31.90
BIGBLOC	BE	17-Sep-2020	50.65	51.10	52.20	49.25	52.00	52.00	51.37	1650	0.85	25	-	-
BIL	BE	17-Sep-2020	166.05	166.05	170.00	164.60	166.00	166.00	166.05	593	0.98	19	-	-
BILENERGY	EQ	17-Sep-2020	0.90	0.90	0.90	0.85	0.90	0.85	0.87	308078	2.70	172	215588	69.98
BINDALAGRO	EQ	17-Sep-2020	13.10	13.75	13.75	13.15	13.75	13.75	13.72	65233	8.95	213	47568	72.92
BIOCON	EQ	17-Sep-2020	438.65	439.00	444.85	432.55	442.50	442.20	439.73	4431118	19484.78	50697	489316	11.04
BIOFILCHEM	BE	17-Sep-2020	49.85	52.30	52.30	52.20	52.30	52.30	52.30	38292	20.03	452	-	-
BIRLACABLE	EQ	17-Sep-2020	56.65	56.05	57.50	55.40	56.00	56.05	56.00	21510	12.05	529	8102	37.67
BIRLACORPN	EQ	17-Sep-2020	717.90	714.70	724.40	704.75	713.00	709.25	717.71	139602	1001.93	7061	57404	41.12
BIRLAMONEY	EQ	17-Sep-2020	40.40	40.40	40.95	39.50	40.00	39.85	40.14	111225	44.65	1047	52120	46.86
BIRLATYRE	EQ	17-Sep-2020	22.35	22.00	22.55	22.00	22.30	22.25	22.11	215042	47.54	1360	147044	68.38
BKMINDST	EQ	17-Sep-2020	1.00	0.95	1.00	0.95	0.95	0.95	0.95	49089	0.47	40	45706	93.11
BLBLIMITED	BE	17-Sep-2020	5.85	5.80	5.80	5.60	5.80	5.80	5.77	1474	0.09	9	-	-
BLISSGVS	EQ	17-Sep-2020	154.40	154.00	155.55	151.05	151.30	152.35	152.92	868496	1328.14	4560	54798	6.31
BLKASHYAP	BE	17-Sep-2020	7.20	7.20	7.35	7.05	7.15	7.15	7.17	15628	1.12	48	-	-
BLS	EQ	17-Sep-2020	106.50	109.40	109.80	102.65	104.25	104.05	106.16	52772	56.02	681	25022	47.42
BLUECHIP	BE	17-Sep-2020	0.05	0.05	0.10	0.05	0.10	0.10	0.09	329	0.00	6	-	-
BLUEDART	EQ	17-Sep-2020	2766.40	2769.40	2850.00	2769.40	2810.00	2806.15	2816.80	25917	730.03	3326	12899	49.77
BLUESTARCO	EQ	17-Sep-2020	677.40	673.00	675.05	652.60	656.00	654.45	661.94	105531	698.55	11441	68363	64.78
BODALCHEM	EQ	17-Sep-2020	71.15	70.30	71.30	70.00	70.10	70.20	70.58	293506	207.16	2035	116525	39.70
BOHRA	SM	17-Sep-2020	1.45	1.40	1.40	1.40	1.40	1.40	1.40	2000	0.03	1	2000	100.00
BOMDYEING	EQ	17-Sep-2020	69.80	69.00	69.40	67.50	67.90	68.10	68.53	1017067	696.98	6420	312217	30.70
BOROLTD	BE	17-Sep-2020	161.35	161.55	162.90	156.00	158.10	157.95	158.31	30730	48.65	283	-	-
BORORENEW	EQ	17-Sep-2020	77.25	75.75	79.00	75.60	76.10	75.90	76.82	110096	84.57	1059	61007	55.41
BOSCHLTD	EQ	17-Sep-2020	13137.30	13080.00	13080.00	12765.20	12947.00	12963.25	12910.69	96566	12467.34	13517	45278	46.89
BPCL	EQ	17-Sep-2020	413.05	413.00	419.00	411.55	415.50	415.60	415.57	6854834	28486.94	94342	2133547	31.12
BPL	EQ	17-Sep-2020	19.25	19.50	19.50	18.70	19.10	18.85	18.95	16293	3.09	178	13478	82.72
BRFL	BE	17-Sep-2020	11.80	11.80	12.25	11.45	12.00	11.85	11.80	104535	12.34	194	-	-
BRIGADE	EQ	17-Sep-2020	169.90	168.50	171.55	166.00	169.90	169.05	168.11	395045	664.10	2649	340927	86.30
BRIGHT	SM	17-Sep-2020	7.95	7.60	7.60	7.60	7.60	7.60	7.60	3000	0.23	1	3000	100.00
BRITANNIA	EQ	17-Sep-2020	3844.50	3848.00	3890.95	3768.75	3803.00	3815.65	3845.28	741010	28493.93	49657	152843	20.63
BRITANNIA	N2	17-Sep-2020	31.67	32.00	32.00	31.62	31.68	31.69	31.69	7384	2.34	68	7296	98.81
BRNL	EQ	17-Sep-2020	32.40	32.80	33.00	32.25	32.60	32.65	32.52	10712	3.48	177	8572	80.02
BROOKS	EQ	17-Sep-2020	44.65	45.80	46.85	43.15	46.85	46.85	46.49	49514	23.02	380	41327	83.47
BSE	EQ	17-Sep-2020	591.70	586.50	591.00	574.50	576.00	577.60	580.09	407471	2363.72	13970	132208	32.45
BSELINFRA	EQ	17-Sep-2020	1.00	1.00	1.05	1.00	1.00	1.00	1.02	68559	0.70	55	48209	70.32
BSHSL	SM	17-Sep-2020	90.05	90.50	90.50	90.00	90.00	90.25	90.25	3200	2.89	2	3200	100.00
BSL	EQ	17-Sep-2020	24.35	24.45	26.40	23.80	25.35	25.40	25.30	30273	7.66	440	15148	50.04
BSLGOLDETF	EQ	17-Sep-2020	4746.25	4735.00	4742.00	4712.00	4730.00	4730.00	4733.09	436	20.64	47	318	72.94
BSLNIFTY	EQ	17-Sep-2020	126.02	127.27	127.49	126.70	127.00	127.00	127.01	75	0.10	13	45	60.00
BSOFT	EQ	17-Sep-2020	199.70	199.40	204.00	192.00	194.00	194.00	198.60	4236859	8414.37	49172	1315706	31.05
BURNPUR	EQ	17-Sep-2020	1.65	1.65	1.70	1.60	1.65	1.65	1.64	49667	0.81	71	44067	88.72
BUTTERFLY	BE	17-Sep-2020	251.55	264.10	264.10	255.00	264.10	264.10	262.79	80537	211.65	988	-	-
BVCL	BE	17-Sep-2020	15.00	15.00	15.75	14.25	15.50	15.50	14.65	2739	0.40	26	-	-
BYKE	EQ	17-Sep-2020	14.15	14.20	14.60	14.15	14.20	14.25	14.39	16250	2.34	107	8468	52.11
CADILAHC	EQ	17-Sep-2020	388.40	389.00	396.60	384.40	394.45	393.70	390.33	6323433	24682.20	55441	1275288	20.17
CADSYS	SM	17-Sep-2020	26.00	25.20	25.20	24.70	24.70	25.00	25.02	6000	1.50	3	4000	66.67
CALSOFT	BE	17-Sep-2020	8.60	8.50	9.00	8.40	9.00	9.00	8.68	32568	2.83	57	-	-
CAMLINFINE	EQ	17-Sep-2020	94.15	93.10	96.00	91.40	92.80	93.55	93.14	266302	248.04	1951	153266	57.55
CANBK	EQ	17-Sep-2020	100.25	99.45	100.30	99.15	99.85	99.60	99.69	1982162	1976.02	11181	476793	24.05
CANDC	BZ	17-Sep-2020	2.60	2.50	2.50	2.50	2.50	2.50	2.50	3301	0.08	7	-	-
CANFINHOME	EQ	17-Sep-2020	450.55	448.00	448.00	430.30	435.10	434.85	435.69	903990	3938.56	47548	474319	52.47
CANTABIL	EQ	17-Sep-2020	333.35	330.10	335.85	320.05	325.00	327.70	332.84	120779	402.00	3034	26850	22.23
CAPACITE	EQ	17-Sep-2020	135.90	134.95	137.95	131.50	137.00	136.75	135.13	42058	56.83	1567	23525	55.93
CAPLIPOINT	EQ	17-Sep-2020	581.50	579.90	579.90	563.00	568.00	571.05	571.43	345690	1975.38	12608	142836	41.32
CAPTRUST	EQ	17-Sep-2020	63.80	66.70	66.70	62.40	65.80	65.50	63.93	25097	16.05	468	9073	36.15
CARBORUNIV	EQ	17-Sep-2020	279.55	277.00	283.00	273.00	275.05	276.00	278.07	172534	479.77	8904	95120	55.13
CAREERP	EQ	17-Sep-2020	163.85	161.75	163.25	158.25	158.30	158.55	160.08	24911	39.88	860	14811	59.46
CARERATING	EQ	17-Sep-2020	395.90	391.00	400.05	391.00	392.80	392.30	394.41	27197	107.27	1634	17400	63.98
CASTEXTECH	BE	17-Sep-2020	0.35	0.30	0.40	0.30	0.40	0.35	0.31	70603	0.22	66	-	-
CASTROLIND	EQ	17-Sep-2020	117.70	118.00	119.45	117.75	119.00	118.60	118.35	884803	1047.14	10575	670811	75.81
CCHHL	EQ	17-Sep-2020	3.05	3.05	3.15	2.95	3.15	3.05	3.02	37180	1.12	78	22446	60.37
CCL	EQ	17-Sep-2020	280.35	280.00	284.00	268.10	270.65	270.45	273.82	125176	342.76	4606	62628	50.03
CDSL	EQ	17-Sep-2020	487.50	485.00	487.50	470.05	475.00	476.70	477.31	943709	4504.46	22906	268603	28.46
CEATLTD	EQ	17-Sep-2020	967.60	963.00	968.00	945.00	945.00	950.55	954.38	120234	1147.49	6518	26733	22.23
CEBBCO	EQ	17-Sep-2020	15.80	15.85	16.00	15.40	15.45	15.50	15.65	21031	3.29	164	14421	68.57
CELEBRITY	EQ	17-Sep-2020	5.00	5.20	5.20	4.70	4.90	4.80	4.83	46183	2.23	102	28528	61.77
CENTENKA	EQ	17-Sep-2020	180.65	182.70	182.70	177.40	178.55	177.80	178.56	17013	30.38	621	10687	62.82
CENTEXT	EQ	17-Sep-2020	3.60	3.65	3.65	3.45	3.50	3.55	3.50	122467	4.29	178	98703	80.60
CENTRALBK	EQ	17-Sep-2020	16.40	16.30	16.40	16.10	16.20	16.20	16.22	341628	55.41	1955	216352	63.33
CENTRUM	EQ	17-Sep-2020	15.75	15.75	15.95	15.50	15.55	15.60	15.75	59068	9.30	337	40093	67.88
CENTUM	EQ	17-Sep-2020	334.05	332.95	334.45	328.55	333.00	332.70	331.42	8844	29.31	441	5090	57.55
CENTURYPLY	EQ	17-Sep-2020	181.55	180.00	185.60	178.30	184.45	184.20	183.66	323877	594.83	9527	124293	38.38
CENTURYTEX	EQ	17-Sep-2020	370.50	365.10	369.80	361.10	361.95	363.10	365.55	777623	2842.62	10686	137571	17.69
CERA	EQ	17-Sep-2020	2511.70	2511.70	2530.00	2484.00	2487.00	2489.25	2500.74	2039	50.99	411	1547	75.87
CEREBRAINT	EQ	17-Sep-2020	29.00	28.90	29.85	28.90	29.85	29.65	29.05	130114	37.79	203	122660	94.27
CESC	EQ	17-Sep-2020	673.95	671.00	676.75	648.25	653.95	656.10	665.60	246440	1640.29	9652	78707	31.94
CESCVENT	EQ	17-Sep-2020	258.10	256.60	269.35	254.10	261.00	261.35	263.05	103170	271.39	3673	49500	47.98
CGCL	EQ	17-Sep-2020	222.95	222.50	225.00	216.50	220.95	217.95	220.91	55214	121.97	3190	8101	14.67
CGPOWER	EQ	17-Sep-2020	25.30	25.00	26.25	24.55	25.70	25.45	25.34	7766006	1968.26	9873	4498982	57.93
CHALET	EQ	17-Sep-2020	156.30	157.90	158.60	152.35	155.90	155.65	156.03	90895	141.82	2686	48398	53.25
CHAMBLFERT	EQ	17-Sep-2020	153.55	153.75	154.90	152.25	153.50	153.20	153.70	1693800	2603.33	16424	1232487	72.76
CHEMBOND	EQ	17-Sep-2020	159.80	159.65	162.00	156.85	161.50	159.15	159.33	9094	14.49	352	5513	60.62
CHEMFAB	EQ	17-Sep-2020	146.20	146.05	146.45	140.20	145.05	145.30	144.93	2573	3.73	113	2013	78.24
CHENNPETRO	EQ	17-Sep-2020	79.05	78.10	79.40	77.35	77.70	77.50	78.03	283861	221.48	2480	130207	45.87
CHOLAFIN	EQ	17-Sep-2020	238.60	239.50	243.40	237.10	238.45	239.55	240.71	7042129	16950.83	73140	1304572	18.53
CHOLAHLDNG	EQ	17-Sep-2020	443.15	444.00	445.00	433.85	441.00	442.15	441.30	14976	66.09	2150	10975	73.28
CHROMATIC	BE	17-Sep-2020	0.75	0.70	0.75	0.70	0.75	0.75	0.72	64843	0.47	36	-	-
CIGNITITEC	EQ	17-Sep-2020	316.10	316.00	349.80	303.00	347.25	344.90	337.70	224645	758.64	7739	109011	48.53
CIMMCO	EQ	17-Sep-2020	20.80	20.80	21.00	20.10	20.25	20.55	20.58	10055	2.07	163	7847	78.04
CINELINE	EQ	17-Sep-2020	28.90	29.50	29.50	28.50	28.50	28.70	28.99	30247	8.77	235	20212	66.82
CINEVISTA	BE	17-Sep-2020	6.45	6.45	6.45	6.15	6.45	6.45	6.37	3740	0.24	14	-	-
CIPLA	EQ	17-Sep-2020	752.60	751.00	762.00	746.70	751.15	751.50	753.82	7105873	53565.29	104746	1442896	20.31
CKPLEISURE	SM	17-Sep-2020	3.30	3.30	3.30	3.30	3.30	3.30	3.30	4000	0.13	1	4000	100.00
CLEDUCATE	EQ	17-Sep-2020	74.00	73.90	75.05	67.60	71.40	70.75	71.07	58595	41.65	1116	27229	46.47
CLNINDIA	EQ	17-Sep-2020	356.25	357.00	364.00	352.00	361.00	360.50	359.74	72617	261.23	2860	32906	45.31
CMICABLES	EQ	17-Sep-2020	39.45	38.80	39.50	37.80	38.90	38.80	38.59	10412	4.02	116	8160	78.37
CNOVAPETRO	EQ	17-Sep-2020	5.80	6.05	6.05	5.70	6.05	6.05	6.03	578	0.03	8	578	100.00
COALINDIA	EQ	17-Sep-2020	123.85	123.85	125.90	123.55	124.50	124.30	124.72	13049747	16275.48	62148	3640086	27.89
COCHINSHIP	EQ	17-Sep-2020	348.15	350.00	350.00	344.25	347.95	347.55	346.44	161655	560.04	4891	92600	57.28
COFORGE	EQ	17-Sep-2020	2181.55	2178.00	2272.00	2156.20	2250.20	2257.70	2234.91	691066	15444.73	35917	56992	8.25
COLPAL	EQ	17-Sep-2020	1420.40	1415.00	1418.95	1393.30	1396.05	1397.50	1402.40	423527	5939.55	13956	279690	66.04
COMPINFO	EQ	17-Sep-2020	13.15	13.15	14.45	12.85	14.45	14.45	13.85	621481	86.06	1028	464930	74.81
COMPUSOFT	EQ	17-Sep-2020	8.00	8.00	8.25	7.80	7.95	7.95	8.00	27032	2.16	163	18078	66.88
CONCOR	EQ	17-Sep-2020	387.20	387.30	392.80	384.05	388.40	388.85	388.81	2620890	10190.29	28324	1602456	61.14
CONFIPET	EQ	17-Sep-2020	20.85	20.70	21.50	20.00	21.30	21.05	20.80	198363	41.25	786	146371	73.79
CONSOFINVT	EQ	17-Sep-2020	34.45	33.50	33.85	32.50	33.20	33.20	33.45	5246	1.75	33	4539	86.52
CONTI	SM	17-Sep-2020	12.70	13.30	13.30	13.30	13.30	13.30	13.30	13332	1.77	4	13332	100.00
CONTROLPR	EQ	17-Sep-2020	236.95	237.00	243.00	233.00	234.35	235.45	237.97	6793	16.17	537	3796	55.88
CORALFINAC	EQ	17-Sep-2020	23.25	22.30	23.35	22.30	22.45	22.75	22.79	8893	2.03	149	5485	61.68
CORDSCABLE	EQ	17-Sep-2020	41.45	40.55	41.45	39.25	40.65	40.55	40.62	7045	2.86	172	4148	58.88
COROMANDEL	EQ	17-Sep-2020	823.30	823.00	834.90	801.00	816.15	817.80	817.31	443071	3621.28	29629	202136	45.62
COSMOFILMS	EQ	17-Sep-2020	420.35	417.90	425.90	415.00	420.00	417.40	420.30	50639	212.84	2288	21006	41.48
COUNCODOS	EQ	17-Sep-2020	1.30	1.25	1.30	1.25	1.30	1.25	1.26	20472	0.26	33	17809	86.99
COX&KINGS	BZ	17-Sep-2020	1.45	1.40	1.50	1.40	1.40	1.45	1.42	310106	4.39	173	-	-
CPSEETF	EQ	17-Sep-2020	17.38	17.49	17.49	17.21	17.24	17.25	17.28	698890	120.79	5308	621806	88.97
CREATIVE	EQ	17-Sep-2020	128.00	129.00	129.75	121.60	123.00	121.95	125.69	27961	35.14	121	16173	57.84
CREATIVEYE	BE	17-Sep-2020	3.15	3.30	3.30	3.30	3.30	3.30	3.30	458	0.02	6	-	-
CREDITACC	EQ	17-Sep-2020	727.00	716.25	743.50	716.20	725.00	722.90	731.84	151697	1110.18	14493	87712	57.82
CREST	EQ	17-Sep-2020	91.45	91.30	91.90	88.05	88.10	88.80	89.93	13305	11.97	357	8993	67.59
CRISIL	EQ	17-Sep-2020	1822.20	1820.70	1825.85	1758.00	1770.00	1767.25	1780.54	24441	435.18	4803	17058	69.79
CROMPTON	EQ	17-Sep-2020	280.15	275.10	283.00	273.65	280.00	279.10	277.49	294108	816.13	19769	137995	46.92
CSBBANK	EQ	17-Sep-2020	226.85	226.85	229.80	222.60	223.65	224.70	226.15	273652	618.86	3497	192913	70.50
CTE	EQ	17-Sep-2020	25.30	25.90	25.95	24.55	24.70	24.75	25.31	8115	2.05	97	6214	76.57
CUB	EQ	17-Sep-2020	143.65	142.90	146.00	141.15	142.80	142.45	143.47	1462992	2098.90	28916	810580	55.41
CUBEXTUB	EQ	17-Sep-2020	12.00	11.50	12.05	11.50	11.60	11.60	11.66	2119	0.25	37	1407	66.40
CUMMINSIND	EQ	17-Sep-2020	484.00	479.90	491.30	474.15	485.05	487.80	482.00	1740279	8388.15	37426	409280	23.52
CUPID	EQ	17-Sep-2020	220.45	219.35	223.55	217.55	220.45	220.00	220.94	44841	99.07	1717	25039	55.84
CYBERTECH	EQ	17-Sep-2020	62.00	62.00	63.90	61.50	62.95	62.30	62.57	82426	51.58	1144	48540	58.89
CYIENT	EQ	17-Sep-2020	418.20	415.00	426.00	411.00	417.25	417.90	419.68	531645	2231.22	14216	156883	29.51
DAAWAT	EQ	17-Sep-2020	54.60	54.15	54.95	52.55	53.30	53.40	54.00	676217	365.18	3923	315999	46.73
DABUR	EQ	17-Sep-2020	509.60	509.70	510.95	501.15	502.10	502.55	505.56	2087642	10554.36	36893	946856	45.36
DALBHARAT	EQ	17-Sep-2020	767.60	771.45	797.00	770.05	793.00	792.75	787.87	189407	1492.27	9244	73112	38.60
DALMIASUG	EQ	17-Sep-2020	131.10	131.90	137.30	131.00	136.50	135.55	134.80	189409	255.31	3129	83493	44.08
DAMODARIND	EQ	17-Sep-2020	23.85	24.60	24.70	23.00	23.95	23.10	23.32	2844	0.66	59	2161	75.98
DATAMATICS	EQ	17-Sep-2020	88.35	87.80	90.00	85.00	87.45	86.70	87.44	310091	271.14	5393	148568	47.91
DBCORP	EQ	17-Sep-2020	80.05	79.05	80.00	78.00	79.00	79.00	79.19	75239	59.58	996	54146	71.97
DBL	EQ	17-Sep-2020	379.05	374.00	378.90	370.90	374.95	374.90	376.31	97750	367.84	3303	55858	57.14
DBREALTY	EQ	17-Sep-2020	6.80	6.80	6.95	6.65	6.75	6.75	6.82	117514	8.02	347	73439	62.49
DBSTOCKBRO	EQ	17-Sep-2020	9.75	9.30	10.20	9.30	9.30	9.30	9.73	1856	0.18	30	576	31.03
DCAL	EQ	17-Sep-2020	177.60	175.00	177.75	168.75	171.00	170.10	172.61	252587	435.99	4323	175326	69.41
DCBBANK	EQ	17-Sep-2020	93.10	92.00	93.65	91.50	92.20	92.40	92.52	1235928	1143.50	7535	523434	42.35
DCM	EQ	17-Sep-2020	20.55	20.45	21.00	19.80	20.00	20.00	20.29	33660	6.83	342	17559	52.17
DCMFINSERV	BE	17-Sep-2020	1.20	1.15	1.15	1.15	1.15	1.15	1.15	1040	0.01	4	-	-
DCMNVL	EQ	17-Sep-2020	25.70	25.40	26.80	25.35	25.80	25.75	26.01	8346	2.17	88	5951	71.30
DCMSHRIRAM	EQ	17-Sep-2020	364.60	369.85	385.00	369.85	380.05	380.25	379.17	304435	1154.32	9107	83257	27.35
DCW	EQ	17-Sep-2020	14.00	13.85	16.35	13.85	15.25	15.25	15.52	3931555	610.29	7903	1897696	48.27
DECCANCE	EQ	17-Sep-2020	298.45	296.70	303.40	292.20	299.00	299.00	298.04	33449	99.69	1520	15309	45.77
DEEPAKFERT	EQ	17-Sep-2020	166.75	167.00	169.95	164.00	165.30	165.10	166.58	640181	1066.39	8025	155965	24.36
DEEPAKNTR	EQ	17-Sep-2020	857.25	853.00	871.00	840.45	847.00	847.40	854.33	1766012	15087.54	59517	514997	29.16
DEEPIND	EQ	17-Sep-2020	75.05	73.50	75.25	73.25	73.50	73.35	74.04	18609	13.78	669	8605	46.24
DELTACORP	EQ	17-Sep-2020	111.10	107.50	110.60	107.10	108.05	108.05	108.66	661487	718.74	7672	306191	46.29
DELTAMAGNT	EQ	17-Sep-2020	19.50	18.70	20.00	18.70	19.05	19.15	19.68	4029	0.79	31	3884	96.40
DEN	EQ	17-Sep-2020	75.20	76.00	76.15	74.20	75.00	74.80	75.10	53792	40.40	1090	15357	28.55
DENORA	EQ	17-Sep-2020	220.30	221.95	223.00	215.20	220.90	219.05	218.44	6030	13.17	418	2161	35.84
DEVIT	SM	17-Sep-2020	109.00	110.00	110.00	110.00	110.00	110.00	110.00	1500	1.65	1	1500	100.00
DFMFOODS	EQ	17-Sep-2020	376.80	376.80	383.00	362.00	377.25	377.25	373.81	101021	377.63	2996	54435	53.88
DGCONTENT	EQ	17-Sep-2020	13.05	13.70	13.70	13.70	13.70	13.70	13.70	34511	4.73	93	33506	97.09
DHAMPURSUG	EQ	17-Sep-2020	148.65	150.15	152.20	148.70	149.55	149.95	150.24	602686	905.49	6473	151517	25.14
DHANBANK	EQ	17-Sep-2020	14.10	14.45	14.45	13.90	14.00	13.95	14.11	428166	60.42	1524	282224	65.91
DHANILOANS	N2	17-Sep-2020	1101.55	1100.00	1119.95	1080.10	1119.95	1110.68	1099.43	247	2.72	10	164	66.40
DHANILOANS	N4	17-Sep-2020	963.15	933.00	960.00	911.00	960.00	960.00	917.17	109	1.00	4	100	91.74
DHANILOANS	N6	17-Sep-2020	980.00	992.00	992.00	992.00	992.00	992.00	992.00	1	0.01	1	1	100.00
DHANILOANS	N7	17-Sep-2020	952.50	901.00	935.00	901.00	935.00	935.00	907.80	125	1.13	2	100	80.00
DHANILOANS	NC	17-Sep-2020	985.00	995.00	995.00	995.00	995.00	995.00	995.00	5	0.05	1	5	100.00
DHANUKA	EQ	17-Sep-2020	769.10	808.95	839.40	800.00	821.00	821.85	818.66	404611	3312.40	19626	148358	36.67
DHARSUGAR	EQ	17-Sep-2020	4.45	4.65	4.65	4.65	4.65	4.65	4.65	785	0.04	3	785	100.00
DHFL	EQ	17-Sep-2020	14.15	14.05	14.15	13.85	13.85	13.90	13.96	649906	90.74	2455	428661	65.96
DHFL	N6	17-Sep-2020	305.00	300.01	300.01	300.00	300.00	300.00	300.00	45	0.14	2	45	100.00
DHFL	NA	17-Sep-2020	354.50	354.50	354.50	354.50	354.50	354.50	354.50	2	0.01	2	2	100.00
DHFL	NH	17-Sep-2020	463.00	371.05	371.05	370.40	370.40	370.72	370.83	57	0.21	5	57	100.00
DHFL	NP	17-Sep-2020	319.99	305.16	315.00	305.00	310.00	310.00	305.44	540	1.65	10	500	92.59
DHFL	NS	17-Sep-2020	300.20	301.00	304.00	300.99	300.99	300.99	301.41	327	0.99	11	325	99.39
DHFL	NU	17-Sep-2020	279.80	280.00	280.00	280.00	280.00	280.00	280.00	20	0.06	1	20	100.00
DHUNINV	EQ	17-Sep-2020	231.20	227.85	232.70	225.40	232.25	232.15	231.18	2350	5.43	123	1982	84.34
DIAMONDYD	EQ	17-Sep-2020	623.00	618.95	629.90	611.00	615.50	620.00	619.40	9383	58.12	747	3214	34.25
DIAPOWER	BZ	17-Sep-2020	0.85	0.85	0.85	0.80	0.80	0.85	0.81	15635	0.13	17	-	-
DICIND	EQ	17-Sep-2020	381.30	379.65	388.45	379.60	386.00	384.65	383.09	5126	19.64	227	2518	49.12
DIGISPICE	EQ	17-Sep-2020	8.25	8.50	8.65	7.90	8.10	8.10	8.46	24252	2.05	71	21131	87.13
DIGJAMLTD	BZ	17-Sep-2020	2.70	2.70	2.75	2.60	2.60	2.60	2.61	61721	1.61	35	-	-
DISHTV	EQ	17-Sep-2020	14.70	14.45	14.65	14.00	14.10	14.00	14.05	12637840	1775.97	11081	9693100	76.70
DIVISLAB	EQ	17-Sep-2020	3244.35	3244.05	3264.20	3200.00	3216.00	3211.15	3227.69	688789	22231.97	36963	247927	35.99
DIXON	EQ	17-Sep-2020	9986.20	9937.00	9995.00	9706.05	9737.00	9742.70	9839.58	38882	3825.83	11990	19916	51.22
DLF	EQ	17-Sep-2020	163.35	162.00	163.10	156.35	156.90	156.85	159.09	10347762	16462.51	59020	1089346	10.53
DLINKINDIA	EQ	17-Sep-2020	111.10	109.95	110.90	107.25	108.15	107.65	108.95	124485	135.63	2424	67662	54.35
DMART	EQ	17-Sep-2020	2135.95	2147.00	2167.00	2133.10	2139.00	2139.05	2147.20	244384	5247.42	18911	90294	36.95
DNAMEDIA	EQ	17-Sep-2020	0.50	0.55	0.55	0.45	0.50	0.55	0.52	166044	0.87	123	81212	48.91
DOLAT	EQ	17-Sep-2020	52.70	52.95	53.20	51.65	52.50	52.70	52.52	42386	22.26	476	32515	76.71
DOLLAR	EQ	17-Sep-2020	145.05	144.75	146.35	143.45	145.95	144.20	144.30	26907	38.83	628	17987	66.85
DONEAR	EQ	17-Sep-2020	27.75	27.50	28.30	27.35	27.50	27.60	27.70	17871	4.95	183	9826	54.98
DPABHUSHAN	SM	17-Sep-2020	90.00	93.00	93.00	90.05	90.10	90.10	90.95	24000	21.83	6	16000	66.67
DPSCLTD	EQ	17-Sep-2020	12.75	13.45	13.45	13.05	13.10	13.15	13.15	55577	7.31	150	55018	98.99
DPWIRES	EQ	17-Sep-2020	59.40	60.00	60.10	58.55	60.00	60.00	59.85	5188	3.10	26	1147	22.11
DQE	EQ	17-Sep-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.61	37890	0.61	52	25395	67.02
DREDGECORP	EQ	17-Sep-2020	278.10	282.00	284.60	274.75	275.20	276.05	279.85	90543	253.38	3335	25295	27.94
DRREDDY	EQ	17-Sep-2020	4627.90	4704.00	4845.55	4654.95	4825.00	4827.25	4759.06	8429919	401184.93	358155	864073	10.25
DRSDILIP	SM	17-Sep-2020	74.00	74.00	74.00	74.00	74.00	74.00	74.00	33600	24.86	1	33600	100.00
DSML	SM	17-Sep-2020	12.70	12.15	12.15	12.15	12.15	12.15	12.15	6000	0.73	1	6000	100.00
DSSL	EQ	17-Sep-2020	26.70	27.50	28.50	26.85	28.00	28.10	27.82	32032	8.91	317	20536	64.11
DTIL	EQ	17-Sep-2020	253.10	262.00	264.80	255.40	262.00	261.10	260.60	34237	89.22	1034	17117	50.00
DUCON	EQ	17-Sep-2020	4.05	4.05	4.15	3.90	3.95	3.95	4.03	79314	3.19	77	21558	27.18
DVL	BE	17-Sep-2020	56.05	55.60	58.00	54.15	58.00	57.80	57.14	3957	2.26	42	-	-
DWARKESH	EQ	17-Sep-2020	29.85	29.55	31.20	29.30	30.30	30.10	30.08	1150908	346.19	3321	394099	34.24
DYNAMATECH	EQ	17-Sep-2020	743.60	740.50	741.20	725.85	731.00	735.30	733.60	6099	44.74	927	4074	66.80
DYNPRO	EQ	17-Sep-2020	210.95	215.00	215.00	211.00	212.75	213.10	213.52	62315	133.06	1437	35999	57.77
E2E	SM	17-Sep-2020	25.00	25.00	25.00	25.00	25.00	25.00	25.00	10000	2.50	5	10000	100.00
EASTSILK	EQ	17-Sep-2020	1.20	1.20	1.25	1.20	1.20	1.20	1.21	18902	0.23	22	17803	94.19
EASUNREYRL	BZ	17-Sep-2020	2.85	2.95	2.95	2.75	2.95	2.95	2.81	3300	0.09	9	-	-
EBBETF0423	EQ	17-Sep-2020	1080.46	1082.00	1082.00	1080.50	1081.98	1081.97	1081.71	4156	44.96	104	3546	85.32
EBBETF0425	EQ	17-Sep-2020	993.45	992.12	994.81	992.12	994.70	994.68	994.47	1622	16.13	27	1583	97.60
EBBETF0430	EQ	17-Sep-2020	1099.99	1100.00	1101.50	1099.10	1099.90	1099.82	1099.78	6339	69.72	127	6019	94.95
EBBETF0431	EQ	17-Sep-2020	993.88	993.88	994.50	992.15	993.00	994.37	994.03	7617	75.72	50	7385	96.95
EBIXFOREX	EQ	17-Sep-2020	452.10	465.95	465.95	442.10	453.85	450.45	450.53	432	1.95	92	278	64.35
ECLERX	EQ	17-Sep-2020	785.15	779.00	793.20	762.15	764.00	766.65	775.64	95031	737.09	10005	45425	47.80
ECLFINANCE	NF	17-Sep-2020	980.98	980.00	980.00	980.00	980.00	980.00	980.00	200	1.96	5	200	100.00
ECLFINANCE	NG	17-Sep-2020	911.99	907.00	907.00	906.51	906.51	906.67	906.67	30	0.27	2	30	100.00
ECLFINANCE	NJ	17-Sep-2020	879.01	880.00	894.00	879.02	894.00	894.00	891.12	50	0.45	4	50	100.00
ECLFINANCE	NK	17-Sep-2020	810.00	800.00	800.00	740.00	800.00	800.00	768.91	32	0.25	5	30	93.75
ECLFINANCE	NM	17-Sep-2020	1020.35	1015.00	1030.00	1015.00	1030.00	1029.99	1018.67	508	5.17	11	469	92.32
ECLFINANCE	NN	17-Sep-2020	1110.00	1070.01	1109.00	1070.01	1109.00	1109.00	1071.27	31	0.33	2	31	100.00
ECLFINANCE	NO	17-Sep-2020	948.00	927.00	950.00	927.00	950.00	950.00	939.55	110	1.03	6	110	100.00
ECLFINANCE	NP	17-Sep-2020	965.00	982.00	984.00	982.00	984.00	984.00	982.48	100	0.98	2	100	100.00
ECLFINANCE	NR	17-Sep-2020	951.00	933.01	958.99	933.01	951.00	951.00	955.92	258	2.47	9	248	96.12
ECLFINANCE	NS	17-Sep-2020	975.00	965.30	975.00	960.00	970.00	970.00	966.62	467	4.51	12	359	76.87
EDELWEISS	EQ	17-Sep-2020	74.30	74.05	74.25	70.60	70.60	71.05	72.04	1019050	734.08	6477	760681	74.65
EDUCOMP	BZ	17-Sep-2020	3.10	3.10	3.20	3.05	3.15	3.05	3.11	37378	1.16	68	-	-
EHFLNCD	N3	17-Sep-2020	1000.00	999.97	999.97	999.97	999.97	999.97	999.97	48	0.48	2	48	100.00
EHFLNCD	N5	17-Sep-2020	890.00	900.00	900.00	900.00	900.00	900.00	900.00	5	0.05	1	5	100.00
EHFLNCD	N6	17-Sep-2020	795.00	795.00	800.00	793.00	800.00	800.00	798.31	935	7.46	15	880	94.12
EICHERMOT	EQ	17-Sep-2020	2163.75	2146.00	2161.95	2125.00	2151.00	2145.45	2142.67	768952	16476.07	37192	133326	17.34
EIDPARRY	EQ	17-Sep-2020	317.20	315.00	319.10	311.00	311.50	312.10	315.15	299848	944.96	13986	155317	51.80
EIFFL	SM	17-Sep-2020	92.00	91.00	91.50	91.00	91.50	91.50	91.33	2400	2.19	3	2400	100.00
EIHAHOTELS	EQ	17-Sep-2020	242.70	240.05	245.45	240.05	245.45	242.80	242.87	2165	5.26	264	1313	60.65
EIHOTEL	EQ	17-Sep-2020	88.40	87.80	88.50	86.10	86.45	86.35	87.00	443044	385.46	6801	227151	51.27
EIMCOELECO	EQ	17-Sep-2020	338.35	338.00	348.95	331.75	331.75	332.00	336.07	451	1.52	65	242	53.66
EKC	BE	17-Sep-2020	29.05	30.20	30.20	28.55	29.10	28.85	28.94	40571	11.74	168	-	-
ELECON	EQ	17-Sep-2020	27.75	27.75	30.45	27.40	29.35	29.50	28.94	973195	281.66	5004	444017	45.62
ELECTCAST	EQ	17-Sep-2020	17.35	17.45	18.50	17.35	18.30	18.20	18.13	2041743	370.14	3896	1471425	72.07
ELECTHERM	EQ	17-Sep-2020	108.65	109.65	121.00	108.00	112.25	112.60	114.59	56594	64.85	1483	18883	33.37
ELGIEQUIP	EQ	17-Sep-2020	237.70	237.00	240.50	236.00	239.55	239.90	237.44	171662	407.59	1657	160747	93.64
ELGIRUBCO	EQ	17-Sep-2020	17.30	18.15	18.15	18.15	18.15	18.15	18.15	18600	3.38	60	18600	100.00
EMAMILTD	EQ	17-Sep-2020	384.40	387.00	389.55	377.05	381.00	381.25	384.30	325159	1249.58	20131	223869	68.85
EMAMIPAP	EQ	17-Sep-2020	68.95	69.90	69.90	68.85	68.85	68.90	69.57	1159	0.81	60	994	85.76
EMAMIREAL	BE	17-Sep-2020	47.80	45.85	49.35	45.85	47.50	47.55	47.37	9273	4.39	74	-	-
EMBASSY	RR	17-Sep-2020	365.04	365.04	371.85	365.04	368.00	368.05	369.96	3348200	12386.86	258	3324400	99.29
EMCO	BZ	17-Sep-2020	1.45	1.45	1.50	1.40	1.40	1.40	1.40	7669	0.11	33	-	-
EMKAY	EQ	17-Sep-2020	58.15	57.60	57.60	53.50	54.75	54.60	54.79	15146	8.30	210	7853	51.85
EMKAYTOOLS	SM	17-Sep-2020	63.00	66.00	66.15	66.00	66.15	66.15	66.08	1200	0.79	2	1200	100.00
EMMBI	EQ	17-Sep-2020	85.35	84.05	86.75	81.25	85.60	85.20	84.69	23712	20.08	623	11546	48.69
EMOFSR1RDP	MF	17-Sep-2020	9.99	10.00	10.00	9.80	9.81	9.81	9.81	7500	0.74	3	7500	100.00
EMOFSR1RGG	MF	17-Sep-2020	9.96	9.77	9.96	9.77	9.91	9.91	9.84	60290	5.93	35	60290	100.00
ENDURANCE	EQ	17-Sep-2020	1121.10	1121.00	1145.95	1110.00	1135.00	1138.00	1131.79	36307	410.92	5554	14981	41.26
ENERGYDEV	EQ	17-Sep-2020	6.35	6.35	6.45	6.15	6.40	6.40	6.29	17918	1.13	56	11951	66.70
ENGINERSIN	EQ	17-Sep-2020	69.05	67.70	70.60	67.60	69.60	69.55	69.50	2940806	2043.83	23079	1310887	44.58
ENIL	EQ	17-Sep-2020	158.15	160.90	164.85	155.10	162.10	162.70	160.91	8577	13.80	510	5055	58.94
EQ30	EQ	17-Sep-2020	340.99	325.05	350.00	325.05	350.00	337.93	338.39	1888	6.39	44	93	4.93
EQUITAS	EQ	17-Sep-2020	54.70	54.20	56.10	53.60	54.05	54.80	55.30	6205809	3431.68	28343	2705888	43.60
ERFLNCDI	N1	17-Sep-2020	1005.00	1005.00	1005.00	1000.00	1000.00	1000.00	1002.50	2	0.02	2	2	100.00
ERFLNCDI	N3	17-Sep-2020	949.00	900.00	900.00	900.00	900.00	900.00	900.00	1	0.01	1	1	100.00
ERIS	EQ	17-Sep-2020	535.20	533.40	545.00	530.00	534.20	533.75	539.01	97621	526.19	5908	45962	47.08
EROSMEDIA	BE	17-Sep-2020	22.40	22.40	22.45	21.50	22.20	21.85	21.92	65095	14.27	775	-	-
ESABINDIA	EQ	17-Sep-2020	1411.35	1423.00	1423.00	1390.00	1394.00	1402.35	1402.56	2167	30.39	423	1300	59.99
ESCORTS	EQ	17-Sep-2020	1254.95	1235.00	1259.00	1235.00	1243.95	1243.85	1247.94	1038243	12956.65	34678	169063	16.28
ESSARSHPNG	BE	17-Sep-2020	9.15	9.10	9.30	9.00	9.25	9.00	9.20	10495	0.97	60	-	-
ESSELPACK	EQ	17-Sep-2020	282.80	282.95	292.45	272.00	272.00	272.75	276.50	298359	824.98	9399	163808	54.90
ESTER	EQ	17-Sep-2020	81.30	81.25	81.85	79.15	79.50	79.55	80.31	157634	126.60	1340	99581	63.17
EUROCERA	BZ	17-Sep-2020	2.20	2.30	2.30	2.30	2.30	2.30	2.30	450	0.01	2	-	-
EUROMULTI	BE	17-Sep-2020	2.20	2.30	2.30	2.25	2.30	2.30	2.30	46548	1.07	49	-	-
EUROTEXIND	EQ	17-Sep-2020	9.20	8.85	8.85	8.85	8.85	8.85	8.85	3	0.00	1	3	100.00
EVEREADY	EQ	17-Sep-2020	142.90	144.45	144.45	141.00	142.00	142.10	141.93	121766	172.83	989	85853	70.51
EVERESTIND	EQ	17-Sep-2020	223.20	219.10	223.20	218.80	219.00	219.20	220.75	28970	63.95	956	15532	53.61
EXCELINDUS	EQ	17-Sep-2020	909.25	912.00	946.45	905.05	937.00	935.50	930.74	93193	867.39	6775	56288	60.40
EXIDEIND	EQ	17-Sep-2020	166.10	165.80	167.90	162.80	167.25	167.35	165.93	2470217	4098.88	19499	674808	27.32
EXPLEOSOL	EQ	17-Sep-2020	520.15	519.95	546.00	515.00	542.05	541.05	536.94	37425	200.95	1458	26025	69.54
FACT	EQ	17-Sep-2020	46.45	46.35	48.00	46.10	46.40	46.40	46.90	94011	44.09	851	36163	38.47
FAIRCHEM	EQ	17-Sep-2020	575.80	562.00	591.60	562.00	589.00	589.30	580.65	147132	854.32	6955	111861	76.03
FCL	EQ	17-Sep-2020	32.80	33.00	33.00	32.05	32.75	32.50	32.46	122257	39.69	594	75977	62.15
FCONSUMER	EQ	17-Sep-2020	9.85	9.85	9.85	9.50	9.60	9.60	9.63	8687093	836.16	12524	6014844	69.24
FCSSOFT	EQ	17-Sep-2020	0.40	0.45	0.45	0.40	0.45	0.45	0.43	1090690	4.70	532	572320	52.47
FDC	EQ	17-Sep-2020	352.85	351.90	360.50	351.00	354.00	354.70	356.29	266160	948.30	8377	90844	34.13
FEDERALBNK	EQ	17-Sep-2020	53.55	53.00	53.95	52.40	52.75	52.65	52.93	27926203	14781.36	46534	5670250	20.30
FEL	EQ	17-Sep-2020	15.00	15.10	15.10	14.30	14.35	14.35	14.50	2753092	399.18	5101	1522715	55.31
FELDVR	EQ	17-Sep-2020	16.20	16.55	16.55	15.40	15.65	15.55	15.73	74671	11.75	268	53749	71.98
FELIX	SM	17-Sep-2020	30.95	30.50	32.20	30.50	32.20	32.20	31.35	8000	2.51	2	8000	100.00
FIEMIND	EQ	17-Sep-2020	631.55	655.95	660.00	621.25	631.35	634.45	642.72	134217	862.64	8806	42344	31.55
FILATEX	EQ	17-Sep-2020	28.90	28.85	28.85	28.00	28.05	28.40	28.45	80955	23.03	391	41300	51.02
FINCABLES	EQ	17-Sep-2020	288.45	285.00	294.00	284.05	289.70	287.80	289.84	102568	297.28	6380	61199	59.67
FINEORG	EQ	17-Sep-2020	3070.95	3070.00	3095.95	2920.10	2950.00	2941.80	2991.48	74713	2235.02	11972	28130	37.65
FINPIPE	EQ	17-Sep-2020	532.60	534.75	544.75	527.05	537.95	535.10	535.96	41179	220.70	2891	21924	53.24
FLEXITUFF	BE	17-Sep-2020	12.70	12.65	12.70	12.10	12.65	12.65	12.26	19777	2.42	69	-	-
FLFL	EQ	17-Sep-2020	104.90	104.50	105.45	101.10	104.05	104.00	103.39	509842	527.13	4743	247324	48.51
FLUOROCHEM	EQ	17-Sep-2020	530.35	524.00	535.70	521.15	521.15	523.05	524.89	19121	100.36	1078	11573	60.53
FMGOETZE	EQ	17-Sep-2020	385.25	387.95	389.90	377.20	377.20	381.00	384.38	1892	7.27	105	1359	71.83
FMNL	EQ	17-Sep-2020	24.30	23.75	24.45	23.35	23.75	23.55	23.73	25238	5.99	270	12935	51.25
FORCEMOT	EQ	17-Sep-2020	1207.65	1199.70	1218.20	1160.75	1179.80	1177.65	1188.71	76310	907.10	6414	25078	32.86
FORTIS	EQ	17-Sep-2020	132.35	132.00	135.75	131.50	134.85	134.70	133.57	739292	987.46	13638	416408	56.33
FOSECOIND	EQ	17-Sep-2020	1302.90	1298.95	1324.00	1274.55	1285.35	1290.35	1293.62	887	11.47	230	507	57.16
FOURTHDIM	SZ	17-Sep-2020	13.65	13.60	13.60	13.60	13.60	13.60	13.60	1000	0.14	1	1000	100.00
FRETAIL	EQ	17-Sep-2020	102.75	101.00	102.00	99.50	100.00	99.90	100.27	3459675	3468.98	25949	2144466	61.98
FSC	EQ	17-Sep-2020	122.85	119.00	122.40	118.85	119.45	119.65	120.30	289133	347.83	4288	157894	54.61
FSL	EQ	17-Sep-2020	71.80	72.00	74.00	71.40	73.25	73.35	73.04	4457853	3256.03	17763	1374247	30.83
GABRIEL	EQ	17-Sep-2020	112.30	112.95	114.70	112.15	113.55	113.45	113.31	214165	242.68	3693	118196	55.19
GAEL	EQ	17-Sep-2020	215.20	214.00	219.35	213.75	217.70	217.05	217.55	41178	89.58	1197	25347	61.55
GAIL	EQ	17-Sep-2020	91.85	91.85	91.85	90.50	90.80	90.75	90.96	7992105	7269.53	30228	2840063	35.54
GAL	EQ	17-Sep-2020	3.35	3.50	3.50	3.50	3.50	3.50	3.50	4728	0.17	12	4728	100.00
GALAXYSURF	EQ	17-Sep-2020	1919.05	1925.30	1980.15	1875.00	1951.50	1953.00	1950.68	53433	1042.31	6943	16610	31.09
GALLANTT	EQ	17-Sep-2020	32.90	32.20	32.60	31.70	31.80	32.00	32.13	6928	2.23	129	4417	63.76
GALLISPAT	EQ	17-Sep-2020	28.35	28.35	28.65	27.95	28.00	28.05	28.06	2238	0.63	40	1844	82.39
GAMMNINFRA	EQ	17-Sep-2020	0.65	0.65	0.70	0.65	0.65	0.65	0.67	1234515	8.32	295	629948	51.03
GANDHITUBE	EQ	17-Sep-2020	219.30	218.25	221.00	216.00	217.35	217.30	218.33	2403	5.25	765	860	35.79
GANECOS	EQ	17-Sep-2020	272.75	267.00	274.35	265.00	270.10	272.60	270.48	11623	31.44	684	3071	26.42
GANESHHOUC	EQ	17-Sep-2020	26.40	25.75	27.35	25.75	27.00	27.00	26.85	14871	3.99	137	12359	83.11
GANGAFORGE	SM	17-Sep-2020	18.60	19.10	19.20	19.10	19.20	19.15	19.15	12000	2.30	2	6000	50.00
GANGESSECU	EQ	17-Sep-2020	41.50	40.05	41.95	40.05	40.55	40.55	40.46	3676	1.49	47	2946	80.14
GARDENSILK	BE	17-Sep-2020	10.40	10.80	10.80	9.90	10.50	10.15	10.13	10392	1.05	49	-	-
GARFIBRES	EQ	17-Sep-2020	1993.95	2013.00	2020.00	1983.60	1990.35	1994.10	2008.11	24100	483.95	4743	13236	54.92
GATI	EQ	17-Sep-2020	45.50	45.00	47.40	45.00	46.75	46.85	46.51	496796	231.07	2950	269023	54.15
GAYAHWS	BE	17-Sep-2020	0.40	0.40	0.45	0.35	0.40	0.40	0.40	653627	2.62	183	-	-
GAYAPROJ	EQ	17-Sep-2020	18.35	18.35	19.10	18.35	18.75	18.75	18.75	596379	111.80	1386	483032	80.99
GDL	EQ	17-Sep-2020	93.05	94.50	94.50	89.90	90.25	90.25	91.03	79117	72.02	3479	60398	76.34
GEECEE	EQ	17-Sep-2020	69.20	69.05	71.45	69.00	70.00	69.50	70.16	5278	3.70	371	2242	42.48
GEEKAYWIRE	BE	17-Sep-2020	87.10	83.10	87.40	83.10	87.40	87.40	87.28	7228	6.31	19	-	-
GENESYS	BE	17-Sep-2020	57.30	54.65	60.15	54.65	58.00	58.00	58.66	19461	11.42	153	-	-
GENUSPAPER	EQ	17-Sep-2020	5.00	5.00	5.05	4.90	4.95	4.95	4.96	97097	4.82	144	67851	69.88
GENUSPOWER	EQ	17-Sep-2020	29.90	29.80	29.95	28.70	29.00	29.10	29.11	230920	67.21	943	131319	56.87
GEOJITFSL	EQ	17-Sep-2020	38.80	38.80	39.30	38.40	38.40	38.55	38.81	88998	34.54	577	58118	65.30
GEPIL	EQ	17-Sep-2020	485.75	485.00	488.90	471.50	472.90	473.05	477.75	15874	75.84	1477	6402	40.33
GESHIP	EQ	17-Sep-2020	259.25	259.80	264.00	256.60	256.80	256.80	259.44	56723	147.16	3368	34717	61.20
GET&D	EQ	17-Sep-2020	102.05	101.30	104.75	97.50	98.00	98.95	100.63	88628	89.19	2292	75207	84.86
GFLLIMITED	EQ	17-Sep-2020	89.65	89.50	91.05	86.30	86.50	86.75	87.62	33674	29.51	669	26566	78.89
GFSTEELS	EQ	17-Sep-2020	2.90	2.80	2.95	2.80	2.85	2.85	2.80	30667	0.86	34	30666	100.00
GHCL	EQ	17-Sep-2020	170.35	173.45	173.70	168.30	169.40	168.90	171.15	207567	355.25	4941	103163	49.70
GICHSGFIN	EQ	17-Sep-2020	104.90	103.10	104.65	102.35	103.20	102.95	103.21	299069	308.66	3297	125762	42.05
GICL	SM	17-Sep-2020	20.00	20.90	20.90	20.90	20.90	20.90	20.90	12000	2.51	1	12000	100.00
GICRE	EQ	17-Sep-2020	133.75	133.45	134.85	132.75	133.15	133.05	133.59	159767	213.44	3344	87770	54.94
GILLANDERS	EQ	17-Sep-2020	30.00	31.50	31.50	29.55	29.55	29.55	30.75	642	0.20	12	381	59.35
GILLETTE	EQ	17-Sep-2020	5554.45	5554.45	5589.00	5505.70	5530.05	5551.60	5551.83	3342	185.54	1205	2092	62.60
GINNIFILA	EQ	17-Sep-2020	11.70	11.50	11.90	11.50	11.85	11.85	11.77	68960	8.12	141	55965	81.16
GIPCL	EQ	17-Sep-2020	73.25	73.25	74.70	72.65	73.80	73.65	73.70	74302	54.76	712	39106	52.63
GKWLIMITED	EQ	17-Sep-2020	507.00	503.00	514.00	501.00	514.00	503.70	503.11	242	1.22	20	131	54.13
GLAXO	EQ	17-Sep-2020	1772.40	1770.00	1800.00	1750.00	1765.00	1763.50	1767.70	88815	1569.98	12172	55535	62.53
GLENMARK	EQ	17-Sep-2020	499.80	498.35	503.00	485.45	492.40	492.70	494.73	1865676	9230.07	27221	255522	13.70
GLFL	EQ	17-Sep-2020	2.10	2.10	2.20	2.00	2.20	2.20	2.16	9235	0.20	104	8027	86.92
GLOBALVECT	EQ	17-Sep-2020	54.75	54.75	55.65	53.85	54.35	54.10	54.51	15359	8.37	261	8967	58.38
GLOBE	SM	17-Sep-2020	48.00	50.00	50.00	50.00	50.00	50.00	50.00	2000	1.00	1	2000	100.00
GLOBOFFS	BE	17-Sep-2020	6.20	6.45	6.50	6.25	6.30	6.30	6.48	3050	0.20	16	-	-
GLOBUSSPR	EQ	17-Sep-2020	262.80	264.70	269.00	251.10	255.05	254.05	257.67	226399	583.37	6305	108178	47.78
GMBREW	EQ	17-Sep-2020	405.85	399.50	410.00	395.40	401.00	399.90	403.45	31179	125.79	2080	8689	27.87
GMDCLTD	EQ	17-Sep-2020	46.55	46.25	46.85	45.40	45.70	45.50	45.88	439166	201.48	5191	289391	65.90
GMMPFAUDLR	EQ	17-Sep-2020	5806.35	5799.00	5799.00	5250.10	5405.00	5391.55	5426.25	243453	13210.37	44778	124197	51.01
GMRINFRA	EQ	17-Sep-2020	23.85	23.55	23.90	23.45	23.80	23.80	23.66	7614318	1801.90	18353	1082708	14.22
GNA	EQ	17-Sep-2020	250.20	248.70	253.40	242.25	243.00	243.25	247.93	49658	123.12	1876	21528	43.35
GNFC	EQ	17-Sep-2020	209.40	208.80	217.00	206.60	215.95	214.45	213.09	2578306	5494.16	35203	1173512	45.51
GOACARBON	EQ	17-Sep-2020	215.50	213.70	215.45	210.65	211.35	213.55	213.42	9866	21.06	507	3977	40.31
GOCLCORP	EQ	17-Sep-2020	186.65	191.95	192.00	186.00	187.50	186.65	188.47	16951	31.95	1276	5185	30.59
GODFRYPHLP	EQ	17-Sep-2020	940.90	931.65	952.00	925.00	944.00	946.60	942.62	39453	371.89	3893	19041	48.26
GODREJAGRO	EQ	17-Sep-2020	529.20	528.70	528.70	517.60	522.40	521.60	521.65	98211	512.32	4193	47293	48.15
GODREJCP	EQ	17-Sep-2020	707.40	707.40	722.90	703.50	709.60	709.20	715.58	2694657	19282.51	43967	1213609	45.04
GODREJIND	EQ	17-Sep-2020	411.65	410.90	416.20	407.15	410.15	410.15	412.11	60550	249.53	3076	35257	58.23
GODREJPROP	EQ	17-Sep-2020	903.50	895.00	907.80	888.25	904.00	903.35	898.02	177359	1592.71	7376	41049	23.14
GOENKA	BZ	17-Sep-2020	0.60	0.60	0.65	0.60	0.60	0.60	0.62	34548	0.21	42	-	-
GOKEX	EQ	17-Sep-2020	61.15	60.95	68.25	60.10	64.70	64.95	64.76	386774	250.48	3167	163389	42.24
GOKUL	EQ	17-Sep-2020	15.80	15.45	16.15	15.45	15.90	15.85	15.84	7447	1.18	71	4730	63.52
GOKULAGRO	EQ	17-Sep-2020	14.60	14.60	14.80	14.40	14.70	14.65	14.64	21655	3.17	123	14720	67.98
GOLDBEES	EQ	17-Sep-2020	45.38	39.50	45.30	39.50	44.98	44.98	45.01	2311285	1040.32	6560	1912392	82.74
GOLDENTOBC	EQ	17-Sep-2020	22.45	22.40	22.45	21.60	22.05	22.10	22.05	4861	1.07	73	2981	61.32
GOLDIAM	EQ	17-Sep-2020	134.65	133.85	135.95	130.50	131.55	132.70	132.23	29788	39.39	966	14126	47.42
GOLDSHARE	EQ	17-Sep-2020	4704.05	4688.25	4697.95	4655.05	4676.00	4674.75	4678.36	719	33.64	188	472	65.65
GOLDTECH	BE	17-Sep-2020	9.60	9.45	9.80	9.25	9.55	9.50	9.53	20492	1.95	79	-	-
GOODLUCK	EQ	17-Sep-2020	41.30	41.50	41.50	40.40	40.70	40.80	41.01	15595	6.39	171	8414	53.95
GPIL	EQ	17-Sep-2020	304.30	304.00	305.00	298.30	300.00	300.10	302.04	28504	86.09	596	18733	65.72
GPPL	EQ	17-Sep-2020	84.25	84.10	84.95	82.45	83.60	83.15	83.80	151643	127.08	4623	94096	62.05
GPTINFRA	EQ	17-Sep-2020	29.70	28.55	30.15	27.95	28.00	28.40	28.57	76632	21.89	376	64708	84.44
GRANULES	EQ	17-Sep-2020	367.55	366.70	373.90	362.00	363.60	364.35	367.15	2208732	8109.47	43235	726723	32.90
GRAPHITE	EQ	17-Sep-2020	186.15	185.40	187.40	181.00	181.00	182.85	184.30	260165	479.49	4635	111426	42.83
GRASIM	EQ	17-Sep-2020	720.40	720.40	738.75	716.55	725.90	724.70	727.21	3927324	28559.71	87193	729001	18.56
GRAVITA	EQ	17-Sep-2020	50.40	50.25	50.35	49.40	49.90	49.60	49.83	34072	16.98	408	20372	59.79
GREAVESCOT	EQ	17-Sep-2020	79.95	79.90	80.80	78.50	78.95	78.85	79.44	259555	206.18	2826	117312	45.20
GREENLAM	EQ	17-Sep-2020	730.90	725.15	735.00	725.10	732.00	730.10	730.04	1804	13.17	116	1568	86.92
GREENPANEL	EQ	17-Sep-2020	51.05	51.25	51.55	49.70	49.70	49.90	50.44	35884	18.10	272	26454	73.72
GREENPLY	EQ	17-Sep-2020	95.40	94.85	96.05	90.65	92.60	92.05	92.57	276630	256.08	3229	165695	59.90
GREENPOWER	EQ	17-Sep-2020	1.95	2.00	2.00	1.95	2.00	1.95	1.96	505799	9.91	490	243042	48.05
GRINDWELL	EQ	17-Sep-2020	570.55	567.00	570.45	556.55	558.00	559.05	561.86	19377	108.87	2307	11607	59.90
GROBTEA	BE	17-Sep-2020	580.00	578.00	585.00	551.00	551.00	553.05	565.28	483	2.73	68	-	-
GRPLTD	EQ	17-Sep-2020	711.50	725.05	725.05	700.00	719.90	710.00	707.89	101	0.71	33	39	38.61
GRSE	EQ	17-Sep-2020	190.15	190.00	190.45	181.10	184.35	184.30	186.17	119171	221.86	3373	36978	31.03
GSCLCEMENT	EQ	17-Sep-2020	28.45	28.50	29.20	28.40	28.65	28.70	28.79	59908	17.25	470	36564	61.03
GSFC	EQ	17-Sep-2020	63.20	62.50	63.60	61.35	61.75	61.55	61.99	697168	432.14	6087	339641	48.72
GSPL	EQ	17-Sep-2020	209.45	206.85	210.20	206.05	207.20	206.90	207.32	879015	1822.38	29663	512915	58.35
GSS	EQ	17-Sep-2020	33.65	34.00	35.00	32.30	34.00	33.90	33.81	224202	75.81	1184	95618	42.65
GTL	EQ	17-Sep-2020	2.05	2.25	2.25	2.25	2.25	2.25	2.25	39978	0.90	51	39978	100.00
GTLINFRA	EQ	17-Sep-2020	0.70	0.70	0.70	0.65	0.65	0.70	0.69	7421033	51.37	1055	4125487	55.59
GTNIND	EQ	17-Sep-2020	8.35	8.00	8.30	8.00	8.30	8.30	8.07	177	0.01	8	150	84.75
GTPL	EQ	17-Sep-2020	93.75	93.80	95.30	91.50	91.50	92.15	93.11	37953	35.34	988	19935	52.53
GUFICBIO	EQ	17-Sep-2020	83.40	82.70	83.40	80.55	81.05	81.25	81.83	114847	93.97	2523	44795	39.00
GUJALKALI	EQ	17-Sep-2020	352.25	345.60	347.40	338.75	339.75	339.55	342.56	133603	457.67	5302	75005	56.14
GUJAPOLLO	EQ	17-Sep-2020	237.45	235.95	239.80	228.50	234.95	233.40	234.44	7036	16.49	314	4124	58.61
GUJGASLTD	EQ	17-Sep-2020	304.20	301.95	307.00	301.20	305.55	304.65	303.90	401926	1221.45	37077	232097	57.75
GULFOILLUB	EQ	17-Sep-2020	684.65	687.50	688.10	661.05	667.00	666.75	670.92	8947	60.03	1325	3063	34.23
GULFPETRO	EQ	17-Sep-2020	41.05	41.35	42.40	41.00	41.15	41.30	41.26	8495	3.50	133	6223	73.25
GULPOLY	EQ	17-Sep-2020	62.30	61.70	64.00	60.50	61.30	61.15	61.79	29179	18.03	537	19505	66.85
GVKPIL	EQ	17-Sep-2020	3.30	3.15	3.45	3.15	3.45	3.45	3.30	25434377	838.85	2937	7633033	30.01
H1141D42RD	MF	17-Sep-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	500	0.05	1	500	100.00
HAL	EQ	17-Sep-2020	840.85	840.20	845.00	828.05	831.90	830.00	835.60	399573	3338.85	19078	113308	28.36
HAPPSTMNDS	EQ	17-Sep-2020	166.00	350.00	394.95	350.00	371.35	370.95	373.27	52002289	194109.97	828185	19037078	36.61
HARITASEAT	EQ	17-Sep-2020	419.15	428.95	441.15	418.60	422.40	425.50	431.80	5944	25.67	390	4854	81.66
HARRMALAYA	EQ	17-Sep-2020	95.10	98.60	99.00	96.40	96.60	97.10	97.53	126039	122.92	2148	35992	28.56
HATHWAY	BE	17-Sep-2020	33.60	33.75	33.75	31.95	33.00	32.90	32.78	148237	48.59	1198	-	-
HATSUN	EQ	17-Sep-2020	840.15	844.95	857.80	844.95	848.60	847.45	850.60	23878	203.11	3095	12074	50.57
HAVELLS	EQ	17-Sep-2020	679.95	676.00	688.70	675.00	683.35	681.85	682.78	1440702	9836.85	32548	358274	24.87
HAVISHA	BE	17-Sep-2020	0.70	0.65	0.75	0.65	0.70	0.70	0.68	44417	0.30	38	-	-
HBANKETF	EQ	17-Sep-2020	225.07	223.71	224.90	222.09	222.60	222.86	223.37	2022	4.52	123	1250	61.82
HBLPOWER	EQ	17-Sep-2020	16.25	16.20	16.55	16.15	16.35	16.35	16.36	236694	38.72	1087	141956	59.97
HCC	EQ	17-Sep-2020	5.80	5.80	5.80	5.70	5.75	5.75	5.75	1979081	113.77	1830	1277476	64.55
HCG	EQ	17-Sep-2020	121.05	122.80	124.95	120.10	120.75	122.05	122.86	40884	50.23	969	18919	46.27
HCL-INSYS	EQ	17-Sep-2020	8.50	8.55	8.60	8.35	8.40	8.40	8.42	224520	18.91	798	166377	74.10
HCLTECH	EQ	17-Sep-2020	789.25	794.95	817.50	789.50	806.30	808.30	807.67	19972987	161316.27	266753	2808136	14.06
HDFC	EQ	17-Sep-2020	1768.15	1750.00	1773.20	1736.50	1749.00	1744.35	1749.72	3191905	55849.35	127780	1681077	52.67
HDFC	W3	17-Sep-2020	318.80	319.95	320.10	318.05	318.05	318.05	320.02	166200	531.87	22	165600	99.64
HDFCAMC	EQ	17-Sep-2020	2291.20	2285.15	2333.00	2251.00	2259.35	2259.65	2280.22	489175	11154.28	52545	369438	75.52
HDFCBANK	EQ	17-Sep-2020	1093.65	1084.00	1094.00	1078.00	1085.50	1083.60	1087.14	9159413	99576.06	130623	3060263	33.41
HDFCLIFE	EQ	17-Sep-2020	598.60	593.10	598.10	588.30	593.60	591.85	591.86	1532457	9069.98	52318	676225	44.13
HDFCMFGETF	EQ	17-Sep-2020	4652.30	4624.40	4634.40	4605.35	4628.00	4627.70	4618.32	10707	494.48	700	7029	65.65
HDFCNIFETF	EQ	17-Sep-2020	1213.01	1208.00	1217.80	1203.87	1214.50	1214.41	1211.42	489	5.92	74	214	43.76
HDFCSENETF	EQ	17-Sep-2020	4147.85	4147.85	4147.93	4100.00	4135.00	4135.00	4132.29	51	2.11	25	29	56.86
HDIL	BZ	17-Sep-2020	5.15	4.90	5.05	4.90	4.90	4.90	4.92	471962	23.20	653	-	-
HEG	EQ	17-Sep-2020	770.60	764.95	775.55	753.00	758.60	760.10	762.51	205140	1564.22	10729	55783	27.19
HEIDELBERG	EQ	17-Sep-2020	190.10	189.40	192.55	188.20	188.50	188.60	190.14	152299	289.58	3959	64418	42.30
HERCULES	EQ	17-Sep-2020	87.10	86.95	88.25	86.55	87.30	86.85	87.22	11289	9.85	428	5833	51.67
HERITGFOOD	EQ	17-Sep-2020	355.80	353.00	359.00	347.10	350.00	351.45	352.27	20297	71.50	1150	12606	62.11
HEROMOTOCO	EQ	17-Sep-2020	3056.20	3042.80	3098.00	3030.05	3075.05	3061.00	3068.87	914287	28058.24	58005	169073	18.49
HESTERBIO	EQ	17-Sep-2020	1699.35	1698.75	1698.75	1650.00	1656.00	1655.05	1684.22	20835	350.91	738	18497	88.78
HEXATRADEX	BE	17-Sep-2020	31.90	31.90	32.90	31.90	32.80	32.45	32.54	28234	9.19	52	-	-
HEXAWARE	EQ	17-Sep-2020	456.55	458.50	460.00	456.10	458.85	458.75	458.73	529928	2430.95	14139	300677	56.74
HFCL	EQ	17-Sep-2020	15.75	15.75	15.75	15.30	15.40	15.40	15.52	1951468	302.92	2639	1296449	66.43
HGINFRA	EQ	17-Sep-2020	199.60	199.60	209.65	197.55	209.00	207.65	205.57	91378	187.85	3234	35529	38.88
HGS	EQ	17-Sep-2020	761.25	768.65	780.00	756.95	765.00	761.65	766.79	31833	244.09	3218	15068	47.33
HHOF1140RG	MF	17-Sep-2020	7.23	7.20	7.22	7.20	7.21	7.21	7.21	17000	1.23	7	17000	100.00
HIKAL	EQ	17-Sep-2020	167.55	166.40	186.85	165.00	182.95	182.90	180.15	4541233	8180.83	42757	1239900	27.30
HIL	EQ	17-Sep-2020	1705.25	1702.30	1726.00	1691.05	1698.00	1706.70	1704.94	9129	155.64	1475	5140	56.30
HILTON	EQ	17-Sep-2020	10.35	10.45	10.50	10.00	10.00	10.00	10.08	1537	0.15	23	1365	88.81
HIMATSEIDE	EQ	17-Sep-2020	87.80	86.90	90.80	85.60	89.30	89.30	88.81	986210	875.85	8617	403631	40.93
HINDALCO	EQ	17-Sep-2020	183.80	182.70	182.70	175.35	175.80	175.85	177.42	18644374	33078.06	97835	3959853	21.24
HINDCOMPOS	EQ	17-Sep-2020	192.45	195.90	198.00	187.20	192.75	190.40	192.07	6933	13.32	523	1578	22.76
HINDCON	SM	17-Sep-2020	16.80	17.00	17.00	16.90	16.90	16.95	16.95	8000	1.36	2	8000	100.00
HINDCOPPER	EQ	17-Sep-2020	36.35	36.30	38.45	36.00	37.30	37.25	37.30	1271489	474.27	4628	277938	21.86
HINDMOTORS	EQ	17-Sep-2020	5.85	5.90	5.90	5.70	5.80	5.80	5.77	88810	5.12	224	64151	72.23
HINDNATGLS	EQ	17-Sep-2020	27.20	27.35	27.90	27.20	27.90	27.80	27.69	1814	0.50	25	1684	92.83
HINDOILEXP	EQ	17-Sep-2020	79.50	77.60	80.00	75.55	76.20	75.95	77.72	470608	365.77	4347	264437	56.19
HINDPETRO	EQ	17-Sep-2020	195.40	195.00	197.40	193.15	196.70	196.85	195.53	5663670	11074.21	52730	2121161	37.45
HINDUNILVR	EQ	17-Sep-2020	2143.50	2135.00	2145.05	2122.25	2128.00	2128.20	2130.18	1741644	37100.20	70467	1115937	64.07
HINDZINC	EQ	17-Sep-2020	219.25	218.40	222.90	215.50	216.00	215.95	219.05	872205	1910.52	13276	376603	43.18
HIRECT	EQ	17-Sep-2020	129.65	128.05	129.45	127.65	127.80	128.30	128.44	8241	10.59	378	4865	59.03
HISARMETAL	EQ	17-Sep-2020	82.30	85.70	87.00	80.55	82.00	82.80	83.08	9499	7.89	238	6107	64.29
HITECH	EQ	17-Sep-2020	123.50	125.85	125.85	117.60	121.40	121.00	121.27	12216	14.81	138	9704	79.44
HITECHCORP	BE	17-Sep-2020	97.45	97.45	98.00	92.60	92.60	92.95	93.95	1791	1.68	29	-	-
HITECHGEAR	EQ	17-Sep-2020	132.40	131.95	134.70	128.25	129.50	129.95	130.09	4213	5.48	144	1686	40.02
HLVLTD	EQ	17-Sep-2020	5.00	5.00	5.05	4.95	5.05	5.05	4.98	63874	3.18	135	46681	73.08
HMT	BZ	17-Sep-2020	17.40	16.85	17.60	16.85	16.85	16.90	17.06	4764	0.81	33	-	-
HMVL	EQ	17-Sep-2020	53.55	53.65	53.65	52.00	52.05	52.20	53.11	16826	8.94	324	12155	72.24
HNDFDS	EQ	17-Sep-2020	973.20	969.90	990.00	950.00	961.90	957.40	972.91	15174	147.63	2201	7537	49.67
HNGSNGBEES	EQ	17-Sep-2020	333.07	332.00	333.00	330.00	333.00	333.00	331.78	927	3.08	38	926	99.89
HONAUT	EQ	17-Sep-2020	34532.90	34499.00	34600.00	33505.00	34250.00	33774.55	34139.05	1624	554.42	1099	658	40.52
HONDAPOWER	EQ	17-Sep-2020	1092.50	1085.00	1100.00	1050.05	1052.10	1059.25	1076.24	4722	50.82	858	1865	39.50
HOTELRUGBY	EQ	17-Sep-2020	1.45	1.50	1.50	1.45	1.50	1.50	1.50	686	0.01	6	686	100.00
HOVS	EQ	17-Sep-2020	42.50	42.00	43.45	41.00	41.50	41.55	41.78	6353	2.65	122	3814	60.03
HPL	EQ	17-Sep-2020	34.65	35.00	35.40	34.50	34.80	34.85	34.79	24505	8.53	238	17149	69.98
HSCL	EQ	17-Sep-2020	54.20	53.75	54.55	53.10	53.60	53.40	53.60	659347	353.41	3857	289423	43.90
HSIL	EQ	17-Sep-2020	67.85	70.00	75.00	70.00	73.00	73.05	72.62	2476099	1798.26	17158	868679	35.08
HTMEDIA	BE	17-Sep-2020	14.70	14.45	14.80	14.00	14.00	14.05	14.10	57840	8.15	144	-	-
HUBTOWN	EQ	17-Sep-2020	10.90	11.00	11.00	10.60	10.75	10.75	10.78	38187	4.12	134	30976	81.12
HUDCO	EQ	17-Sep-2020	34.50	34.05	35.10	34.05	34.30	34.15	34.45	1019660	351.25	3769	355065	34.82
HUDCO	N2	17-Sep-2020	1242.16	1245.00	1245.00	1238.15	1238.15	1238.15	1239.79	1640	20.33	37	915	55.79
HUDCO	N3	17-Sep-2020	1093.50	1094.00	1095.00	1094.00	1095.00	1095.00	1094.69	87	0.95	4	87	100.00
HUDCO	N5	17-Sep-2020	1209.54	1205.10	1221.00	1205.10	1221.00	1221.00	1215.89	145	1.76	8	115	79.31
HUDCO	N8	17-Sep-2020	1265.00	1266.00	1266.00	1266.00	1266.00	1266.00	1266.00	13	0.16	1	13	100.00
HUDCO	N9	17-Sep-2020	1281.00	1294.50	1300.00	1292.00	1298.95	1298.95	1296.95	1836	23.81	48	1406	76.58
HUDCO	ND	17-Sep-2020	1334.50	1367.95	1368.00	1367.95	1368.00	1368.00	1367.98	230	3.15	5	230	100.00
HUDCO	NE	17-Sep-2020	1470.13	1470.15	1470.15	1469.90	1469.90	1469.90	1470.10	130	1.91	8	117	90.00
HUSYSLTD	SM	17-Sep-2020	53.50	57.00	57.00	57.00	57.00	57.00	57.00	2000	1.14	1	2000	100.00
IBMFNIFTY	EQ	17-Sep-2020	122.48	124.00	138.00	110.33	122.04	125.97	121.28	7322	8.88	130	696	9.51
IBREALEST	EQ	17-Sep-2020	60.60	60.00	60.85	58.00	58.95	58.80	59.39	1846139	1096.47	13197	1054260	57.11
IBUCCREDIT	N7	17-Sep-2020	850.00	853.00	865.00	853.00	860.00	860.03	858.70	200	1.72	5	200	100.00
IBUCCREDIT	ND	17-Sep-2020	950.00	890.00	890.00	890.00	890.00	890.00	890.00	1	0.01	1	1	100.00
IBULHSGFIN	EQ	17-Sep-2020	186.40	186.30	188.70	180.10	182.35	181.60	183.56	12051088	22120.83	110588	4457762	36.99
IBULHSGFIN	N8	17-Sep-2020	860.00	865.00	870.01	865.00	870.01	870.01	869.50	167	1.45	3	167	100.00
IBULHSGFIN	NA	17-Sep-2020	749.40	750.00	750.00	750.00	750.00	750.00	750.00	25	0.19	1	25	100.00
IBULISL	EQ	17-Sep-2020	46.60	46.70	47.00	46.00	46.20	46.45	46.47	56362	26.19	573	33538	59.50
IBVENTPP	E1	17-Sep-2020	107.85	109.00	116.90	107.90	113.75	113.80	113.76	201101	228.77	1495	118961	59.15
IBVENTURES	EQ	17-Sep-2020	226.40	225.00	234.40	224.10	226.35	227.30	228.57	2028178	4635.84	18152	1431482	70.58
ICEMAKE	SM	17-Sep-2020	53.00	51.65	54.30	51.65	54.30	54.30	52.98	4000	2.12	2	2000	50.00
ICICI500	EQ	17-Sep-2020	156.70	154.00	157.49	154.00	155.75	155.86	156.47	1003	1.57	68	512	51.05
ICICIALPLV	EQ	17-Sep-2020	121.19	130.00	130.00	118.04	121.60	121.60	121.76	2780	3.38	44	1298	46.69
ICICIB22	EQ	17-Sep-2020	25.70	25.70	25.70	25.43	25.59	25.51	25.53	136004	34.72	11008	99878	73.44
ICICIBANK	EQ	17-Sep-2020	374.70	370.00	371.75	367.40	368.70	369.00	369.26	24086056	88939.21	182837	8617458	35.78
ICICIBANKN	EQ	17-Sep-2020	223.73	243.90	243.90	220.75	221.51	221.99	222.46	6197	13.79	237	2111	34.06
ICICIBANKP	EQ	17-Sep-2020	123.52	123.89	123.90	121.40	121.60	121.59	121.78	3390	4.13	108	2528	74.57
ICICIGI	EQ	17-Sep-2020	1316.30	1318.70	1318.70	1273.50	1278.80	1281.50	1285.74	353706	4547.73	31063	225801	63.84
ICICIGOLD	EQ	17-Sep-2020	46.33	46.33	46.33	45.55	46.08	45.93	46.03	85178	39.21	903	51266	60.19
ICICILIQ	EQ	17-Sep-2020	999.99	999.95	1000.00	999.95	999.99	999.99	1000.00	8597	85.97	40	5599	65.13
ICICILOVOL	EQ	17-Sep-2020	96.58	112.00	112.00	94.05	96.56	96.72	96.92	2836	2.75	252	1666	58.74
ICICIM150	EQ	17-Sep-2020	67.59	67.10	67.65	67.10	67.15	67.15	67.40	85	0.06	15	72	84.71
ICICIMCAP	EQ	17-Sep-2020	65.12	67.70	67.70	64.80	65.20	65.09	65.05	5401	3.51	87	4908	90.87
ICICINF100	EQ	17-Sep-2020	125.98	127.00	127.00	124.70	125.10	125.77	125.70	1355	1.70	103	873	64.43
ICICINIFTY	EQ	17-Sep-2020	122.64	128.62	128.62	121.64	121.79	121.83	122.13	39382	48.10	3080	29912	75.95
ICICINV20	EQ	17-Sep-2020	59.10	60.75	63.00	57.50	59.34	59.28	59.14	3438	2.03	222	2076	60.38
ICICINXT50	EQ	17-Sep-2020	27.89	28.67	28.67	27.47	27.91	27.69	27.81	10135	2.82	141	8597	84.82
ICICIPRULI	EQ	17-Sep-2020	434.85	433.80	437.30	425.10	426.90	426.50	429.50	840918	3611.73	18985	290266	34.52
ICICISENSX	EQ	17-Sep-2020	421.67	420.00	422.40	419.01	420.00	421.20	420.17	114	0.48	24	38	33.33
ICICITECH	EQ	17-Sep-2020	196.61	196.65	200.00	196.65	198.50	199.27	199.59	49495	98.79	66	34318	69.34
ICIL	EQ	17-Sep-2020	97.35	97.35	98.40	92.05	95.20	94.75	94.17	214410	201.91	2418	168012	78.36
ICRA	EQ	17-Sep-2020	2762.55	2794.95	2794.95	2737.40	2750.30	2749.05	2749.58	18523	509.30	239	18129	97.87
IDBI	EQ	17-Sep-2020	37.70	37.50	37.85	37.30	37.45	37.50	37.59	699612	263.01	2866	231408	33.08
IDBIGOLD	EQ	17-Sep-2020	4777.00	4765.95	4798.95	4723.00	4731.00	4730.35	4759.93	80	3.81	20	54	67.50
IDEA	EQ	17-Sep-2020	11.50	11.40	11.45	11.10	11.25	11.25	11.23	190519608	21402.25	174283	71226004	37.39
IDFC	EQ	17-Sep-2020	33.00	32.50	34.00	32.10	32.50	32.50	33.15	11438138	3791.30	20610	5506131	48.14
IDFCFIRSTB	EQ	17-Sep-2020	32.10	31.60	32.40	31.50	31.90	31.95	32.06	44431441	14245.22	56778	6878631	15.48
IDFCFIRSTB	N1	17-Sep-2020	5300.01	5310.00	5311.00	5310.00	5310.00	5310.00	5310.20	5	0.27	5	5	100.00
IDFCFIRSTB	N2	17-Sep-2020	10610.01	10601.00	10615.00	10601.00	10611.13	10611.13	10608.83	15	1.59	7	15	100.00
IDFCFIRSTB	N4	17-Sep-2020	10125.00	10130.00	10130.00	10125.00	10125.00	10125.00	10126.25	4	0.41	2	4	100.00
IDFCFIRSTB	NA	17-Sep-2020	10525.00	10569.00	10569.00	10569.00	10569.00	10569.00	10569.00	4	0.42	1	4	100.00
IDFCFIRSTB	NC	17-Sep-2020	10076.66	10075.00	10100.00	10075.00	10100.00	10100.00	10093.00	12	1.21	7	12	100.00
IDFNIFTYET	EQ	17-Sep-2020	119.90	119.50	121.00	119.00	121.00	121.00	120.23	327	0.39	12	327	100.00
IEX	EQ	17-Sep-2020	211.00	210.80	213.00	205.60	206.00	207.55	209.31	1968750	4120.76	25614	977363	49.64
IFBAGRO	EQ	17-Sep-2020	352.85	377.00	377.00	342.10	343.20	346.00	349.51	7416	25.92	576	3629	48.93
IFBIND	EQ	17-Sep-2020	655.15	650.00	669.00	636.25	653.30	656.35	651.73	111561	727.08	5107	30153	27.03
IFCI	EQ	17-Sep-2020	6.75	6.75	6.85	6.60	6.70	6.70	6.72	1166861	78.42	55364	581295	49.82
IFCI	NH	17-Sep-2020	1095.00	1094.00	1094.00	1087.10	1094.00	1093.54	1093.41	441	4.82	9	441	100.00
IFCI	NL	17-Sep-2020	1060.00	1060.00	1062.55	1060.00	1062.55	1062.55	1060.65	121	1.28	4	121	100.00
IFGLEXPOR	EQ	17-Sep-2020	159.15	159.10	163.75	155.50	159.00	159.70	159.22	8996	14.32	454	3123	34.72
IGARASHI	EQ	17-Sep-2020	312.70	310.00	314.95	307.35	308.05	308.25	309.80	29629	91.79	1275	13641	46.04
IGL	EQ	17-Sep-2020	413.20	412.80	423.35	407.00	417.35	418.60	417.74	4246809	17740.53	65674	1538258	36.22
IGPL	EQ	17-Sep-2020	256.90	256.00	257.45	252.20	254.00	254.75	254.38	17967	45.71	662	12561	69.91
IIFCL	N2	17-Sep-2020	1370.80	1370.80	1385.00	1370.00	1370.00	1370.75	1370.47	800	10.96	22	798	99.75
IIFCL	N3	17-Sep-2020	1400.00	1420.00	1420.00	1420.00	1420.00	1420.00	1420.00	1000	14.20	1	1000	100.00
IIFCL	N4	17-Sep-2020	1438.62	1445.00	1450.00	1432.10	1439.00	1439.00	1445.77	1149	16.61	25	990	86.16
IIFL	EQ	17-Sep-2020	88.75	88.35	89.60	86.20	86.50	86.60	87.48	303594	265.59	2567	122886	40.48
IIFL	N4	17-Sep-2020	1026.04	1025.00	1030.99	1025.00	1030.99	1030.99	1026.72	518	5.32	13	518	100.00
IIFL	N5	17-Sep-2020	1056.00	1080.35	1080.35	1080.35	1080.35	1080.35	1080.35	50	0.54	1	50	100.00
IIFL	N6	17-Sep-2020	1000.00	1000.00	1000.00	998.00	1000.00	1000.00	999.36	162	1.62	4	162	100.00
IIFL	N8	17-Sep-2020	1107.68	1104.00	1107.90	1104.00	1107.90	1107.90	1106.86	531	5.88	9	531	100.00
IIFLSEC	EQ	17-Sep-2020	38.65	38.85	38.85	37.90	38.00	38.00	38.20	250033	95.52	1055	138928	55.56
IIFLWAM	EQ	17-Sep-2020	975.80	980.45	983.35	975.00	975.10	978.50	977.85	4503	44.03	664	3773	83.79
IITL	BE	17-Sep-2020	57.90	55.95	58.80	55.15	58.15	58.05	57.21	1780	1.02	10	-	-
IL&FSENGG	BZ	17-Sep-2020	3.90	3.75	4.00	3.75	3.90	3.90	3.83	5175	0.20	14	-	-
IL&FSTRANS	BZ	17-Sep-2020	1.40	1.40	1.40	1.35	1.40	1.35	1.35	52806	0.71	51	-	-
IMAGICAA	EQ	17-Sep-2020	4.50	4.50	4.55	4.30	4.45	4.40	4.42	56430	2.49	132	40469	71.72
IMFA	EQ	17-Sep-2020	246.05	247.90	248.00	241.45	242.40	242.20	243.72	16303	39.73	1414	9300	57.04
IMPAL	EQ	17-Sep-2020	558.10	550.00	561.00	550.00	560.00	560.00	556.12	986	5.48	88	672	68.15
INDBANK	EQ	17-Sep-2020	11.65	11.55	11.85	11.55	11.70	11.60	11.63	35460	4.13	143	30027	84.68
INDHOTEL	EQ	17-Sep-2020	101.85	102.70	102.70	99.25	100.70	99.65	100.87	1535314	1548.72	14695	453619	29.55
INDIACEM	EQ	17-Sep-2020	127.10	126.00	130.20	125.20	128.00	128.10	128.37	3498003	4490.45	23096	1464650	41.87
INDIAGLYCO	EQ	17-Sep-2020	288.45	290.00	298.60	289.60	290.00	291.15	293.69	261183	767.06	7550	67753	25.94
INDIAMART	EQ	17-Sep-2020	5135.80	5150.00	5161.50	4921.00	4930.00	4966.00	5014.57	114199	5726.59	20924	64077	56.11
INDIANB	EQ	17-Sep-2020	62.05	61.90	62.80	61.65	62.20	62.30	62.21	447061	278.13	3558	184060	41.17
INDIANCARD	EQ	17-Sep-2020	97.85	98.45	100.95	97.85	99.95	99.75	99.97	1196	1.20	16	781	65.30
INDIANHUME	EQ	17-Sep-2020	182.05	181.35	183.45	180.00	181.60	180.80	181.26	38931	70.57	1167	18079	46.44
INDIGO	EQ	17-Sep-2020	1318.75	1317.00	1338.00	1310.05	1324.15	1326.20	1325.94	1648290	21855.37	70073	435643	26.43
INDIGRID	IV	17-Sep-2020	102.80	103.00	103.30	102.65	103.10	103.09	103.05	217728	224.38	57	217728	100.00
INDLMETER	EQ	17-Sep-2020	15.50	14.85	15.75	14.85	15.25	15.20	15.08	931	0.14	13	516	55.42
INDNIPPON	EQ	17-Sep-2020	349.45	352.95	352.95	341.20	346.40	345.65	345.28	11514	39.76	859	3754	32.60
INDOCO	EQ	17-Sep-2020	285.70	287.40	296.00	276.00	284.00	281.40	285.53	373980	1067.83	9336	140041	37.45
INDORAMA	EQ	17-Sep-2020	21.95	22.00	23.00	21.20	23.00	23.00	22.81	46481	10.60	236	37262	80.17
INDOSOLAR	BZ	17-Sep-2020	1.40	1.40	1.40	1.35	1.35	1.35	1.35	34713	0.47	32	-	-
INDOSTAR	EQ	17-Sep-2020	299.85	291.00	317.00	291.00	303.00	305.40	301.79	279213	842.64	9833	38326	13.73
INDOTECH	EQ	17-Sep-2020	99.10	97.70	99.90	97.70	98.60	98.95	98.77	7100	7.01	197	5138	72.37
INDOTHAI	EQ	17-Sep-2020	18.40	17.80	19.15	17.80	18.20	18.25	18.32	7205	1.32	86	5034	69.87
INDOWIND	EQ	17-Sep-2020	3.00	3.05	3.05	2.90	2.90	2.90	2.97	66320	1.97	59	60679	91.49
INDRAMEDCO	EQ	17-Sep-2020	48.15	48.45	51.60	47.50	51.30	50.85	49.93	429748	214.57	2647	180357	41.97
INDSWFTLAB	EQ	17-Sep-2020	39.35	40.00	41.30	39.95	41.30	41.30	41.16	134010	55.15	487	111257	83.02
INDSWFTLTD	BE	17-Sep-2020	2.85	2.85	2.85	2.80	2.80	2.80	2.85	1449	0.04	4	-	-
INDTERRAIN	EQ	17-Sep-2020	33.00	32.75	33.15	31.65	32.60	32.55	32.58	117635	38.33	739	74401	63.25
INDUSINDBK	EQ	17-Sep-2020	621.65	614.75	624.80	610.20	618.00	617.35	618.17	9390779	58051.08	123718	1750317	18.64
INEOSSTYRO	EQ	17-Sep-2020	515.20	512.05	536.40	505.00	516.00	516.25	522.24	38811	202.68	1749	15001	38.65
INFIBEAM	EQ	17-Sep-2020	81.05	82.40	82.40	78.00	78.70	79.60	80.90	645246	522.02	12862	464579	72.00
INFOBEAN	EQ	17-Sep-2020	130.00	130.05	131.20	126.55	130.45	129.25	129.49	11024	14.28	353	7310	66.31
INFOMEDIA	BE	17-Sep-2020	3.55	3.40	3.55	3.40	3.55	3.40	3.41	2451	0.08	3	-	-
INFRABEES	EQ	17-Sep-2020	331.56	335.97	335.97	330.29	330.29	330.39	332.30	262	0.87	12	203	77.48
INFRATEL	EQ	17-Sep-2020	200.15	200.20	201.00	195.55	196.50	196.40	197.68	6631613	13109.53	53540	1360862	20.52
INFY	EQ	17-Sep-2020	1001.75	995.00	1021.00	995.00	1011.00	1011.00	1010.52	15628308	157927.64	340784	7204674	46.10
INGERRAND	EQ	17-Sep-2020	628.10	623.95	629.20	618.95	625.00	625.10	624.95	12480	77.99	870	8471	67.88
INNOVANA	SM	17-Sep-2020	119.00	115.10	115.10	113.05	114.00	113.55	113.58	6000	6.81	5	5000	83.33
INOXLEISUR	EQ	17-Sep-2020	293.75	292.90	297.00	292.00	293.50	294.20	294.82	270029	796.11	11260	125265	46.39
INOXWIND	EQ	17-Sep-2020	42.95	43.00	43.90	42.55	43.70	43.45	43.36	118600	51.42	1051	63483	53.53
INSECTICID	EQ	17-Sep-2020	486.00	484.00	517.85	483.20	495.00	494.30	504.45	226677	1143.48	10244	65143	28.74
INSPIRISYS	EQ	17-Sep-2020	31.00	31.00	31.00	30.05	30.80	30.55	30.59	6935	2.12	52	5536	79.83
INTEGRA	BE	17-Sep-2020	2.65	2.55	2.55	2.55	2.55	2.55	2.55	2000	0.05	2	-	-
INTELLECT	EQ	17-Sep-2020	208.30	208.30	218.70	207.00	214.50	215.65	216.53	722319	1564.07	7166	350282	48.49
INTENTECH	EQ	17-Sep-2020	33.45	35.10	35.10	32.20	34.00	33.75	33.85	17173	5.81	151	11995	69.85
INVENTURE	EQ	17-Sep-2020	17.80	17.20	18.00	16.15	17.10	17.00	17.05	20995	3.58	100	15882	75.65
IOB	EQ	17-Sep-2020	10.20	10.15	10.20	10.05	10.10	10.10	10.12	912215	92.35	1721	583289	63.94
IOC	EQ	17-Sep-2020	82.70	82.40	82.80	81.40	82.00	81.80	82.05	12883226	10571.33	34909	3998963	31.04
IOLCP	EQ	17-Sep-2020	823.00	820.50	846.70	815.00	827.00	827.00	831.25	902484	7501.86	25400	196609	21.79
IPCALAB	EQ	17-Sep-2020	2205.50	2200.00	2236.10	2128.20	2134.10	2151.20	2185.44	322150	7040.40	32795	174380	54.13
IRB	EQ	17-Sep-2020	121.05	120.05	121.50	119.00	119.60	119.70	119.81	647188	775.38	6927	424896	65.65
IRBINVIT	IV	17-Sep-2020	36.97	36.50	36.61	34.52	35.11	34.89	35.31	1707500	602.85	677	1445000	84.63
IRCON	EQ	17-Sep-2020	83.30	84.00	87.75	83.75	86.90	87.00	86.14	2369589	2041.18	14724	598684	25.27
IRCTC	EQ	17-Sep-2020	1367.40	1361.00	1374.10	1359.00	1374.00	1370.70	1366.00	330915	4520.31	16171	151097	45.66
IREDA	N5	17-Sep-2020	1320.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1	0.01	1	1	100.00
IREDA	N6	17-Sep-2020	1528.99	1547.40	1547.40	1440.00	1440.00	1440.00	1493.70	2	0.03	2	1	50.00
IREDA	N7	17-Sep-2020	1256.57	1256.00	1256.00	1255.00	1255.00	1255.00	1255.15	279	3.50	4	279	100.00
IRFC	N1	17-Sep-2020	1125.00	1126.00	1130.00	1124.50	1126.00	1125.88	1127.61	667	7.52	11	550	82.46
IRFC	N2	17-Sep-2020	1257.76	1247.00	1247.00	1247.00	1247.00	1247.00	1247.00	100	1.25	6	100	100.00
IRFC	NA	17-Sep-2020	1307.12	1324.99	1324.99	1324.99	1324.99	1324.99	1324.99	1	0.01	1	1	100.00
IRFC	NE	17-Sep-2020	1349.89	1323.61	1363.00	1323.60	1363.00	1363.00	1327.18	165	2.19	3	150	90.91
IRFC	NJ	17-Sep-2020	1282.30	1282.01	1282.01	1275.00	1282.00	1282.00	1277.68	1963	25.08	22	1266	64.49
IRFC	NM	17-Sep-2020	1252.00	1270.00	1275.00	1270.00	1275.00	1272.50	1272.50	200	2.55	2	200	100.00
IRFC	NO	17-Sep-2020	1310.00	1310.00	1310.00	1297.05	1304.00	1300.36	1299.87	1226	15.94	14	1086	88.58
IRISDOREME	SM	17-Sep-2020	125.00	120.00	120.20	120.00	120.20	120.20	120.10	4800	5.76	3	0	0.00
ISEC	EQ	17-Sep-2020	484.40	484.40	489.00	475.65	478.60	478.35	482.69	213398	1030.05	8850	88306	41.38
ISFT	EQ	17-Sep-2020	90.60	91.50	93.90	88.00	89.00	88.45	90.52	4159	3.76	169	3283	78.94
ISMTLTD	BE	17-Sep-2020	10.50	11.00	11.00	11.00	11.00	11.00	11.00	21635	2.38	31	-	-
ITC	EQ	17-Sep-2020	180.65	180.80	181.50	177.80	178.35	178.60	179.06	33936149	60764.84	287580	13605593	40.09
ITDC	EQ	17-Sep-2020	256.20	263.00	274.80	263.00	268.05	270.25	268.60	1420251	3814.79	27092	177204	12.48
ITDCEM	EQ	17-Sep-2020	52.45	52.00	52.40	49.80	49.95	49.95	50.64	1387485	702.64	8533	817228	58.90
ITI	EQ	17-Sep-2020	131.45	130.00	133.50	129.10	130.05	130.25	131.52	936844	1232.16	11518	151636	16.19
IVC	BE	17-Sep-2020	3.85	3.75	4.00	3.75	4.00	3.95	3.90	52996	2.07	83	-	-
IVP	EQ	17-Sep-2020	45.20	46.00	46.00	44.00	45.00	45.00	44.72	1316	0.59	70	682	51.82
IVZINGOLD	EQ	17-Sep-2020	4719.85	4700.00	4700.00	4615.00	4680.00	4677.85	4673.08	171	7.99	26	157	91.81
IVZINNIFTY	EQ	17-Sep-2020	1247.37	1244.35	1244.35	1234.45	1234.45	1234.45	1239.40	2	0.02	2	2	100.00
IZMO	EQ	17-Sep-2020	33.85	35.35	35.50	33.10	35.50	35.50	35.36	34288	12.12	183	30064	87.68
J&KBANK	EQ	17-Sep-2020	17.35	17.25	17.25	17.00	17.05	17.05	17.09	1442747	246.62	2430	1180291	81.81
JAGRAN	EQ	17-Sep-2020	38.85	38.85	39.00	37.90	38.35	38.35	38.49	303154	116.68	1777	230551	76.05
JAGSNPHARM	EQ	17-Sep-2020	39.60	40.30	41.70	39.25	41.60	41.40	40.99	130171	53.36	839	83042	63.79
JAIBALAJI	EQ	17-Sep-2020	18.30	18.90	19.20	18.05	18.65	18.60	18.63	6113	1.14	40	3560	58.24
JAICORPLTD	EQ	17-Sep-2020	91.60	90.70	91.55	89.25	89.75	89.70	90.33	689033	622.41	3887	110378	16.02
JAIHINDPRO	BZ	17-Sep-2020	1.15	1.20	1.20	1.15	1.20	1.15	1.20	1706	0.02	15	-	-
JAINSTUDIO	BZ	17-Sep-2020	2.60	2.60	2.60	2.50	2.50	2.50	2.56	675	0.02	5	-	-
JAMNAAUTO	EQ	17-Sep-2020	50.10	49.25	50.00	48.50	49.50	49.10	49.11	872105	428.28	5100	392357	44.99
JASH	EQ	17-Sep-2020	179.90	179.10	181.90	174.00	180.00	179.80	178.51	6703	11.97	131	4925	73.47
JAYAGROGN	EQ	17-Sep-2020	104.45	104.40	107.80	102.25	104.40	103.90	105.52	18458	19.48	518	11573	62.70
JAYBARMARU	EQ	17-Sep-2020	216.30	216.50	217.70	205.50	214.00	212.90	212.74	14984	31.88	706	6960	46.45
JAYNECOIND	BE	17-Sep-2020	3.55	3.45	3.60	3.40	3.50	3.50	3.45	12013	0.41	33	-	-
JAYSREETEA	EQ	17-Sep-2020	61.75	65.00	65.90	62.10	63.50	63.60	64.09	434091	278.20	4988	95907	22.09
JBCHEPHARM	EQ	17-Sep-2020	970.85	971.00	1144.40	967.20	1059.80	1069.70	1060.03	4572424	48468.96	187127	757917	16.58
JBFIND	EQ	17-Sep-2020	8.75	8.70	9.00	8.50	8.85	8.55	8.58	57374	4.92	1377	50650	88.28
JBMA	EQ	17-Sep-2020	238.65	236.00	239.55	234.50	237.00	235.65	236.62	19637	46.47	1306	9202	46.86
JCHAC	EQ	17-Sep-2020	2315.30	2255.10	2328.70	2252.20	2265.50	2278.55	2295.07	4681	107.43	901	2521	53.86
JETAIRWAYS	BZ	17-Sep-2020	27.20	26.60	27.40	26.60	27.25	27.20	27.16	11599	3.15	134	-	-
JHS	BE	17-Sep-2020	24.90	24.25	24.25	23.70	23.70	23.70	23.71	57032	13.52	143	-	-
JINDALPHOT	EQ	17-Sep-2020	13.00	12.85	13.65	12.35	12.80	12.60	12.81	5522	0.71	72	3114	56.39
JINDALPOLY	EQ	17-Sep-2020	461.60	463.20	475.00	458.10	464.45	464.40	468.14	89075	417.00	6131	32343	36.31
JINDALSAW	EQ	17-Sep-2020	70.00	70.45	74.75	69.95	70.35	70.95	72.39	8161074	5907.90	40015	1771267	21.70
JINDALSTEL	EQ	17-Sep-2020	204.15	200.10	204.00	198.60	202.00	202.25	201.36	4272242	8602.51	33162	890561	20.85
JINDRILL	EQ	17-Sep-2020	72.25	72.25	73.90	70.50	71.30	71.40	71.69	3379	2.42	124	2638	78.07
JINDWORLD	EQ	17-Sep-2020	49.55	48.50	51.55	48.20	49.70	49.05	49.73	71897	35.75	927	50778	70.63
JISLDVREQS	EQ	17-Sep-2020	12.15	12.15	12.75	12.05	12.75	12.75	12.65	376090	47.57	443	273011	72.59
JISLJALEQS	EQ	17-Sep-2020	16.35	16.90	17.15	15.70	16.90	16.85	16.67	13250994	2208.46	13021	6260277	47.24
JITFINFRA	BE	17-Sep-2020	7.25	7.20	7.35	7.15	7.35	7.35	7.30	1481	0.11	14	-	-
JIYAECO	EQ	17-Sep-2020	9.25	9.35	9.35	9.05	9.20	9.15	9.14	39062	3.57	165	27328	69.96
JKCEMENT	EQ	17-Sep-2020	1582.95	1582.95	1608.85	1569.05	1570.00	1585.90	1595.24	40580	647.35	6289	20820	51.31
JKIL	EQ	17-Sep-2020	113.05	112.80	112.95	109.75	112.90	111.25	111.16	36953	41.08	902	20554	55.62
JKLAKSHMI	EQ	17-Sep-2020	271.95	274.90	276.90	267.00	269.00	268.80	271.85	296230	805.29	6167	112197	37.87
JKPAPER	EQ	17-Sep-2020	95.50	94.95	95.40	94.50	94.75	94.60	94.74	261466	247.72	2334	153610	58.75
JKTYRE	EQ	17-Sep-2020	60.05	60.00	60.80	59.55	60.00	60.00	60.11	706521	424.72	3378	314153	44.46
JMA	EQ	17-Sep-2020	29.95	30.00	30.00	29.10	29.15	29.30	29.41	3108	0.91	84	2179	70.11
JMCPROJECT	EQ	17-Sep-2020	53.05	54.50	57.40	54.35	57.00	56.60	55.80	528288	294.78	4305	211854	40.10
JMFINANCIL	EQ	17-Sep-2020	83.30	82.80	83.85	79.90	80.70	80.85	82.61	870907	719.44	8081	622320	71.46
JMTAUTOLTD	EQ	17-Sep-2020	3.05	3.05	3.10	2.95	3.00	3.00	3.00	194451	5.83	386	123258	63.39
JOCIL	EQ	17-Sep-2020	187.95	187.95	191.45	184.00	184.05	185.10	186.90	5934	11.09	297	4579	77.17
JPASSOCIAT	EQ	17-Sep-2020	3.55	3.50	3.55	3.45	3.45	3.45	3.49	2818798	98.34	1665	1628978	57.79
JPINFRATEC	EQ	17-Sep-2020	1.30	1.30	1.35	1.25	1.25	1.25	1.30	841592	10.90	393	478212	56.82
JPOLYINVST	EQ	17-Sep-2020	14.55	14.50	15.15	14.50	14.55	14.55	14.87	663	0.10	9	663	100.00
JPPOWER	EQ	17-Sep-2020	2.55	2.60	2.60	2.50	2.55	2.55	2.55	5006478	127.82	5477	2974096	59.40
JSL	EQ	17-Sep-2020	44.65	44.50	45.10	44.10	44.70	44.55	44.61	436399	194.68	4287	261465	59.91
JSLHISAR	EQ	17-Sep-2020	93.60	93.15	95.70	91.00	94.10	93.85	93.66	304898	285.58	5381	158173	51.88
JSWENERGY	EQ	17-Sep-2020	58.55	58.45	60.35	57.60	59.05	59.00	59.29	943925	559.62	4770	472354	50.04
JSWHL	EQ	17-Sep-2020	2361.80	2360.95	2375.00	2330.10	2375.00	2369.35	2366.14	286	6.77	40	201	70.28
JSWSTEEL	EQ	17-Sep-2020	288.65	286.00	288.80	283.15	285.75	286.85	285.78	5287608	15110.95	37304	1228569	23.23
JTEKTINDIA	EQ	17-Sep-2020	81.80	82.00	84.20	78.10	82.00	81.45	81.11	487087	395.08	4555	185495	38.08
JUBILANT	EQ	17-Sep-2020	794.85	788.40	802.95	771.00	776.40	776.95	785.86	590717	4642.21	18910	392953	66.52
JUBLFOOD	EQ	17-Sep-2020	2382.70	2378.00	2414.85	2360.00	2409.00	2407.75	2394.45	694558	16630.82	35897	83590	12.03
JUBLINDS	EQ	17-Sep-2020	140.40	140.05	146.00	139.10	144.65	143.50	142.31	19256	27.40	917	6599	34.27
JUMPNET	EQ	17-Sep-2020	95.45	95.15	96.40	94.25	95.35	95.55	95.37	682772	651.17	834	443021	64.89
JUNIORBEES	EQ	17-Sep-2020	288.26	250.80	296.60	250.80	287.90	288.01	288.60	48077	138.75	2227	32790	68.20
JUSTDIAL	EQ	17-Sep-2020	390.70	385.10	393.20	380.15	383.40	386.40	388.63	809237	3144.96	16515	251299	31.05
JYOTHYLAB	EQ	17-Sep-2020	152.25	150.45	152.50	149.10	150.00	149.60	150.58	193483	291.35	4963	84725	43.79
JYOTISTRUC	BZ	17-Sep-2020	2.40	2.50	2.50	2.50	2.50	2.50	2.50	16423	0.41	21	-	-
KABRAEXTRU	EQ	17-Sep-2020	63.65	63.95	64.90	63.40	63.80	63.80	63.79	69464	44.31	181	67336	96.94
KAJARIACER	EQ	17-Sep-2020	523.55	520.00	525.00	511.00	524.15	521.30	517.79	134787	697.91	4987	45028	33.41
KAKATCEM	EQ	17-Sep-2020	160.40	159.90	165.00	156.25	156.25	157.80	160.37	9621	15.43	374	4802	49.91
KALPATPOWR	EQ	17-Sep-2020	267.70	266.90	269.00	257.10	263.80	263.60	264.25	245253	648.09	5311	109103	44.49
KALYANIFRG	BE	17-Sep-2020	145.75	139.00	145.70	139.00	143.80	143.80	143.12	442	0.63	12	-	-
KAMATHOTEL	EQ	17-Sep-2020	31.25	31.25	31.40	30.40	30.55	30.55	30.75	61719	18.98	644	39396	63.83
KAMDHENU	EQ	17-Sep-2020	75.15	74.05	75.15	73.70	74.60	74.60	74.67	10384	7.75	107	7003	67.44
KANANIIND	EQ	17-Sep-2020	3.65	3.70	3.70	3.50	3.60	3.50	3.54	3066	0.11	14	2111	68.85
KANORICHEM	EQ	17-Sep-2020	36.95	36.95	37.45	35.50	36.75	36.60	36.32	9626	3.50	223	6051	62.86
KANSAINER	EQ	17-Sep-2020	530.20	529.40	529.40	516.05	518.00	518.45	521.62	176186	919.02	21489	103413	58.70
KAPSTON	EQ	17-Sep-2020	89.35	90.50	98.25	90.50	98.25	98.25	96.68	7086	6.85	127	6160	86.93
KARDA	BE	17-Sep-2020	92.45	94.75	97.05	89.00	97.05	97.05	92.85	134932	125.29	210	-	-
KARMAENG	EQ	17-Sep-2020	9.80	10.15	10.15	9.35	9.80	9.70	9.46	7652	0.72	43	6664	87.09
KARURVYSYA	EQ	17-Sep-2020	36.80	35.85	37.20	35.45	35.80	35.80	36.19	1179945	427.03	5208	709664	60.14
KAUSHALYA	BE	17-Sep-2020	1.80	1.75	1.85	1.75	1.85	1.85	1.78	108545	1.93	92	-	-
KAYA	EQ	17-Sep-2020	229.65	228.50	229.75	219.00	225.25	225.95	223.68	12677	28.36	550	6590	51.98
KCP	EQ	17-Sep-2020	63.95	63.70	64.20	61.50	61.80	61.75	62.44	155520	97.11	1308	107706	69.26
KCPSUGIND	EQ	17-Sep-2020	15.30	15.45	15.60	15.15	15.35	15.30	15.36	199700	30.68	715	56842	28.46
KDDL	EQ	17-Sep-2020	171.25	178.00	179.80	172.00	179.80	179.80	178.37	11416	20.36	298	9369	82.07
KEC	EQ	17-Sep-2020	346.00	341.00	354.70	341.00	347.30	347.25	348.93	241121	841.33	18052	146434	60.73
KECL	EQ	17-Sep-2020	11.45	11.70	11.70	11.30	11.35	11.40	11.51	32234	3.71	193	22476	69.73
KEI	EQ	17-Sep-2020	379.80	379.00	379.00	367.30	371.20	370.65	371.08	177223	657.65	12379	92923	52.43
KELLTONTEC	EQ	17-Sep-2020	48.05	46.90	47.95	45.65	45.65	46.35	45.88	1032331	473.67	1880	640279	62.02
KENNAMET	EQ	17-Sep-2020	767.40	765.65	784.90	754.85	784.80	780.60	765.91	4563	34.95	300	3737	81.90
KERNEX	BE	17-Sep-2020	19.55	18.70	19.40	18.60	18.60	18.75	18.65	1570	0.29	15	-	-
KESORAMIND	EQ	17-Sep-2020	41.15	41.10	41.60	40.25	40.45	40.50	40.79	88430	36.07	842	57694	65.24
KEYFINSERV	EQ	17-Sep-2020	37.10	38.60	38.60	37.20	37.20	37.20	38.23	512	0.20	7	512	100.00
KGL	BZ	17-Sep-2020	0.25	0.20	0.30	0.20	0.30	0.25	0.22	10712788	23.61	536	-	-
KHADIM	EQ	17-Sep-2020	115.25	115.85	116.40	113.60	114.40	114.45	114.73	21190	24.31	1167	8963	42.30
KHANDSE	EQ	17-Sep-2020	9.45	9.10	9.45	8.55	9.40	9.25	9.02	3294	0.30	54	1812	55.01
KICL	EQ	17-Sep-2020	1334.50	1339.95	1385.00	1283.00	1303.95	1304.85	1311.05	1050	13.77	186	763	72.67
KILITCH	EQ	17-Sep-2020	92.15	93.50	93.50	89.00	89.65	89.85	90.10	4971	4.48	126	3419	68.78
KINGFA	EQ	17-Sep-2020	471.60	470.05	488.65	469.95	475.70	478.30	478.00	5734	27.41	390	3252	56.71
KIOCL	EQ	17-Sep-2020	127.85	129.00	130.55	126.50	129.00	128.90	128.60	17752	22.83	762	10526	59.29
KIRIINDUS	EQ	17-Sep-2020	538.00	534.90	535.75	513.65	518.00	516.05	524.16	164539	862.44	4930	86851	52.78
KIRLFER	EQ	17-Sep-2020	85.00	86.50	86.50	82.70	84.40	85.40	84.45	51354	43.37	745	38363	74.70
KIRLOSBROS	EQ	17-Sep-2020	117.15	119.85	119.85	115.00	115.70	115.70	116.16	30431	35.35	1597	17416	57.23
KIRLOSENG	EQ	17-Sep-2020	116.50	118.50	119.95	115.65	116.00	116.35	117.30	52021	61.02	1170	25370	48.77
KIRLOSIND	EQ	17-Sep-2020	655.95	660.00	665.95	624.00	638.00	634.70	644.17	6995	45.06	772	2766	39.54
KITEX	EQ	17-Sep-2020	110.50	109.75	110.40	106.75	108.30	108.30	108.75	139222	151.40	2158	77227	55.47
KKCL	EQ	17-Sep-2020	790.90	795.95	798.15	776.30	781.65	783.75	791.58	247	1.96	60	139	56.28
KMSUGAR	EQ	17-Sep-2020	11.10	11.10	11.25	10.85	11.00	11.00	11.04	163737	18.08	401	95670	58.43
KNRCON	EQ	17-Sep-2020	265.10	268.45	269.50	263.30	265.95	264.70	266.43	282225	751.93	5934	180196	63.85
KOHINOOR	BZ	17-Sep-2020	10.20	9.75	10.60	9.75	10.60	10.50	10.10	2909	0.29	28	-	-
KOKUYOCMLN	EQ	17-Sep-2020	65.70	64.40	64.90	62.15	62.40	62.40	63.26	298713	188.97	3309	151084	50.58
KOLTEPATIL	EQ	17-Sep-2020	170.20	166.35	168.65	164.35	165.00	165.20	166.13	27154	45.11	1003	16555	60.97
KOPRAN	EQ	17-Sep-2020	80.25	80.40	84.25	80.00	84.25	84.25	83.69	638009	533.98	3413	414711	65.00
KOTAKBANK	EQ	17-Sep-2020	1325.40	1315.00	1326.60	1301.20	1306.00	1305.10	1311.40	3309015	43394.37	91878	1077916	32.58
KOTAKBKETF	EQ	17-Sep-2020	227.91	221.10	227.00	221.10	225.95	225.75	225.98	19777	44.69	472	11894	60.14
KOTAKGOLD	EQ	17-Sep-2020	457.75	454.40	462.70	453.20	462.70	458.15	454.69	26052	118.46	715	16001	61.42
KOTAKNIFTY	EQ	17-Sep-2020	120.57	120.38	120.52	119.59	119.60	119.89	119.92	226089	271.12	503	163539	72.33
KOTAKNV20	EQ	17-Sep-2020	60.27	60.10	60.25	59.65	60.15	60.15	60.07	2635	1.58	26	1557	59.09
KOTAKPSUBK	EQ	17-Sep-2020	141.00	139.97	141.40	138.10	138.50	138.59	139.40	5133	7.16	136	3135	61.08
KOTARISUG	EQ	17-Sep-2020	16.30	16.00	16.90	16.00	16.25	16.30	16.45	42275	6.95	313	27946	66.11
KOTHARIPET	EQ	17-Sep-2020	15.90	16.40	16.40	15.65	16.00	15.85	16.01	10758	1.72	83	6119	56.88
KOTHARIPRO	EQ	17-Sep-2020	62.20	61.50	62.85	61.05	62.00	61.65	61.88	2712	1.68	53	1706	62.91
KPITTECH	EQ	17-Sep-2020	97.35	97.95	106.50	96.35	103.80	104.50	102.23	3118774	3188.48	21169	977818	31.35
KPRMILL	EQ	17-Sep-2020	638.50	638.00	668.90	633.55	651.60	651.65	653.09	98838	645.50	6432	41287	41.77
KRBL	EQ	17-Sep-2020	275.05	274.00	282.90	260.15	278.70	278.65	277.93	231678	643.91	12037	113643	49.05
KREBSBIO	EQ	17-Sep-2020	92.65	95.80	95.80	88.30	89.15	90.25	91.00	2338	2.13	106	1226	52.44
KRIDHANINF	EQ	17-Sep-2020	3.10	3.20	3.20	3.00	3.15	3.10	3.08	40193	1.24	79	24014	59.75
KRISHANA	BE	17-Sep-2020	59.95	60.00	61.00	60.00	61.00	60.75	60.76	425	0.26	4	-	-
KRITIKA	SM	17-Sep-2020	36.75	36.80	36.80	36.80	36.80	36.80	36.80	4000	1.47	1	4000	100.00
KSB	EQ	17-Sep-2020	528.35	530.00	535.00	524.60	529.00	530.05	530.54	13514	71.70	906	7072	52.33
KSCL	EQ	17-Sep-2020	578.05	579.00	591.80	574.95	584.20	581.00	582.88	183710	1070.80	11531	71963	39.17
KSERASERA	BE	17-Sep-2020	0.25	0.25	0.30	0.20	0.30	0.25	0.24	1758527	4.27	528	-	-
KSK	EQ	17-Sep-2020	0.45	0.45	0.45	0.40	0.45	0.45	0.43	233458	0.99	118	138285	59.23
KSL	EQ	17-Sep-2020	211.10	209.90	211.05	207.70	210.00	209.30	209.03	221768	463.57	1306	211140	95.21
KSOLVES	SM	17-Sep-2020	213.60	213.00	213.00	202.95	202.95	202.95	207.98	2400	4.99	2	1200	50.00
KTKBANK	EQ	17-Sep-2020	44.95	44.75	44.80	43.80	44.10	43.95	44.15	668432	295.09	5115	413013	61.79
KUANTUM	EQ	17-Sep-2020	44.95	44.50	46.00	43.25	43.50	43.65	44.07	12394	5.46	200	8555	69.03
KWALITY	EQ	17-Sep-2020	3.00	3.00	3.10	2.95	3.00	2.95	3.02	381341	11.51	426	238946	62.66
L&TFH	EQ	17-Sep-2020	65.60	65.00	66.20	64.00	64.70	64.65	65.06	12996991	8456.12	38374	2303609	17.72
L&TFINANCE	NE	17-Sep-2020	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	50	0.54	2	50	100.00
L&TFINANCE	NQ	17-Sep-2020	1126.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	75	0.80	1	75	100.00
L&TFINANCE	NS	17-Sep-2020	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	1200.00	98	1.18	2	98	100.00
L&TFINANCE	NU	17-Sep-2020	1110.00	1112.90	1112.90	1112.00	1112.79	1112.56	1112.65	190	2.11	4	190	100.00
L&TFINANCE	NY	17-Sep-2020	1076.99	1074.90	1076.99	1074.90	1076.00	1076.00	1075.48	55	0.59	5	45	81.82
L&TFINANCE	Y1	17-Sep-2020	1089.04	1090.00	1090.00	1090.00	1090.00	1090.00	1090.00	50	0.55	1	50	100.00
L&TFINANCE	Y3	17-Sep-2020	1018.50	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	2	0.02	1	2	100.00
L&TFINANCE	Y7	17-Sep-2020	1066.00	1050.00	1050.00	1050.00	1050.00	1050.00	1050.00	38	0.40	1	38	100.00
L&TFINANCE	Y9	17-Sep-2020	1108.00	1106.00	1106.00	1105.00	1105.00	1105.00	1105.60	100	1.11	4	100	100.00
L&TINFRA	N2	17-Sep-2020	2057.03	2057.03	2068.95	2057.03	2068.95	2068.95	2062.79	52	1.07	3	52	100.00
L&TINFRA	N3	17-Sep-2020	1052.15	1052.00	1052.00	1048.26	1048.26	1048.26	1050.08	39	0.41	2	39	100.00
L&TINFRA	N4	17-Sep-2020	2012.00	2012.00	2018.80	2011.01	2018.00	2018.19	2015.35	995	20.05	33	995	100.00
L&TINFRA	N5	17-Sep-2020	1035.00	1032.00	1032.00	1032.00	1032.00	1032.00	1032.00	40	0.41	2	40	100.00
L&TINFRA	N6	17-Sep-2020	2113.10	2113.50	2120.00	2113.50	2117.00	2117.00	2115.12	67	1.42	10	67	100.00
LAKPRE	BZ	17-Sep-2020	3.40	3.40	3.50	3.40	3.50	3.50	3.50	325	0.01	3	-	-
LAKSHVILAS	EQ	17-Sep-2020	22.40	24.45	24.45	22.50	22.85	22.85	23.62	5549374	1310.92	12523	2996749	54.00
LALPATHLAB	EQ	17-Sep-2020	1960.45	1959.90	2008.00	1941.60	1979.80	1975.95	1984.72	129104	2562.35	14550	53284	41.27
LAMBODHARA	EQ	17-Sep-2020	29.10	30.25	30.25	29.00	30.10	29.95	29.55	2843	0.84	93	1400	49.24
LAOPALA	EQ	17-Sep-2020	224.05	224.40	233.95	218.20	224.00	224.55	227.87	165858	377.94	6893	81178	48.94
LASA	EQ	17-Sep-2020	71.95	71.00	73.70	69.70	71.95	71.70	71.56	118891	85.08	2042	59963	50.44
LAURUSLABS	EQ	17-Sep-2020	1345.60	1349.40	1425.00	1341.05	1423.25	1401.70	1382.90	1671413	23114.00	54830	683464	40.89
LAXMIMACH	EQ	17-Sep-2020	3703.30	3677.10	3742.15	3670.00	3688.00	3715.90	3709.82	3126	115.97	835	1554	49.71
LEMONTREE	EQ	17-Sep-2020	29.00	29.00	29.00	28.45	28.85	28.75	28.71	477346	137.05	2078	301246	63.11
LFIC	EQ	17-Sep-2020	55.80	53.80	56.85	53.80	56.00	56.00	54.77	1416	0.78	39	871	61.51
LGBBROSLTD	EQ	17-Sep-2020	254.05	254.05	258.65	253.10	254.00	253.80	255.47	22551	57.61	1161	13102	58.10
LGBFORGE	EQ	17-Sep-2020	2.45	2.55	2.55	2.55	2.55	2.55	2.55	14757	0.38	39	14757	100.00
LIBAS	EQ	17-Sep-2020	33.40	33.40	33.50	32.55	32.60	32.80	32.97	12911	4.26	204	12139	94.02
LIBERTSHOE	EQ	17-Sep-2020	144.60	144.00	146.40	143.65	145.05	144.90	145.13	44305	64.30	1154	15076	34.03
LICHSGFIN	EQ	17-Sep-2020	309.60	300.85	307.35	296.05	307.00	306.25	303.99	3531210	10734.36	41489	666599	18.88
LICNETFGSC	EQ	17-Sep-2020	21.00	21.23	21.25	20.96	21.24	21.24	21.14	2692	0.57	54	2659	98.77
LICNETFN50	EQ	17-Sep-2020	117.70	118.38	118.38	116.30	116.99	116.66	116.45	217	0.25	38	160	73.73
LICNETFSEN	EQ	17-Sep-2020	419.00	418.99	418.99	409.00	418.99	418.99	410.67	12	0.05	12	10	83.33
LICNFNHGP	EQ	17-Sep-2020	118.11	116.00	119.50	116.00	116.50	116.50	116.53	59	0.07	14	55	93.22
LINCOLN	EQ	17-Sep-2020	256.35	254.50	267.50	252.15	261.65	261.45	261.87	538255	1409.51	13368	192405	35.75
LINCPEN	EQ	17-Sep-2020	171.30	173.75	173.75	165.70	167.00	166.70	168.44	5703	9.61	401	1677	29.41
LINDEINDIA	EQ	17-Sep-2020	814.60	819.00	860.00	819.00	829.00	830.75	841.37	899572	7568.73	36278	195156	21.69
LIQUIDBEES	EQ	17-Sep-2020	999.99	1002.65	1002.65	998.55	1000.01	999.99	1000.00	587446	5874.45	2794	418402	71.22
LIQUIDETF	EQ	17-Sep-2020	1000.00	1000.04	1000.04	999.99	999.99	999.99	1000.00	3982	39.82	44	3164	79.46
LOKESHMACH	EQ	17-Sep-2020	22.90	22.90	23.20	21.90	22.45	22.05	22.46	10037	2.25	163	7249	72.22
LOTUSEYE	EQ	17-Sep-2020	29.65	30.05	30.90	29.50	30.00	30.45	30.21	7874	2.38	87	7108	90.27
LOVABLE	EQ	17-Sep-2020	59.45	59.40	59.75	58.45	59.30	58.65	58.80	17684	10.40	307	10398	58.80
LPDC	BE	17-Sep-2020	2.40	2.50	2.50	2.40	2.50	2.50	2.50	26542	0.66	39	-	-
LSIL	EQ	17-Sep-2020	0.75	0.70	0.80	0.70	0.75	0.75	0.73	832409	6.04	242	408332	49.05
LT	EQ	17-Sep-2020	921.80	915.00	917.95	905.05	906.25	906.30	910.46	4512699	41086.45	155256	2055983	45.56
LTI	EQ	17-Sep-2020	2697.60	2695.00	2760.00	2675.10	2701.60	2737.95	2729.77	478651	13066.06	63740	329253	68.79
LTMFEOF2R	MF	17-Sep-2020	10.99	11.00	11.00	11.00	11.00	11.00	11.00	1000	0.11	1	1000	100.00
LTTS	EQ	17-Sep-2020	1646.20	1641.00	1697.85	1617.00	1669.00	1668.05	1675.09	119311	1998.57	11830	52496	44.00
LUMAXIND	EQ	17-Sep-2020	1427.70	1430.10	1445.00	1415.00	1431.00	1426.10	1429.87	3104	44.38	539	1167	37.60
LUMAXTECH	EQ	17-Sep-2020	99.05	99.05	99.55	97.90	99.50	99.05	98.63	36616	36.11	979	25243	68.94
LUPIN	EQ	17-Sep-2020	1028.65	1018.85	1045.90	1010.10	1040.00	1037.10	1026.81	3069437	31517.24	52552	333614	10.87
LUXIND	EQ	17-Sep-2020	1421.45	1410.45	1428.00	1400.00	1402.10	1403.95	1411.12	111663	1575.70	2476	40512	36.28
LYKALABS	EQ	17-Sep-2020	19.50	20.00	20.00	19.00	19.10	19.30	19.33	8472	1.64	109	6287	74.21
LYPSAGEMS	EQ	17-Sep-2020	3.20	3.20	3.35	3.15	3.20	3.20	3.20	6026	0.19	20	4522	75.04
M&M	EQ	17-Sep-2020	639.45	631.00	643.50	627.65	636.95	636.80	635.82	6363970	40463.32	106350	1752966	27.55
M&MFIN	EQ	17-Sep-2020	137.25	136.80	140.15	135.15	136.45	136.10	137.33	5181676	7115.95	28639	1339430	25.85
M&MFIN	N2	17-Sep-2020	1080.00	1080.00	1080.00	1075.14	1075.85	1075.85	1078.73	270	2.91	6	270	100.00
M&MFIN	N3	17-Sep-2020	1480.00	1549.00	1549.00	1496.00	1496.00	1496.00	1501.60	10	0.15	3	9	90.00
M100	EQ	17-Sep-2020	18.44	18.45	18.45	18.06	18.21	18.24	18.29	43395	7.93	296	29203	67.30
M14RG	MF	17-Sep-2020	5.92	5.96	5.96	5.96	5.96	5.96	5.96	1000	0.06	1	1000	100.00
M50	EQ	17-Sep-2020	113.63	113.30	113.88	112.90	113.72	113.72	113.02	642	0.73	14	544	84.74
MAANALU	EQ	17-Sep-2020	69.70	68.20	69.55	68.00	68.10	68.10	68.52	10628	7.28	232	7220	67.93
MACPOWER	EQ	17-Sep-2020	91.50	96.05	96.05	94.95	96.00	96.05	96.02	27235	26.15	145	20932	76.86
MADHAV	EQ	17-Sep-2020	28.10	27.40	29.70	27.40	27.90	27.95	28.28	7976	2.26	98	5920	74.22
MADHUCON	EQ	17-Sep-2020	2.40	2.30	2.50	2.30	2.50	2.50	2.50	14404	0.36	152	14132	98.11
MADRASFERT	EQ	17-Sep-2020	18.00	17.65	18.05	17.55	18.00	17.90	17.83	62428	11.13	409	25495	40.84
MAGADSUGAR	EQ	17-Sep-2020	127.15	128.75	129.60	125.40	127.85	127.80	127.87	29475	37.69	779	14641	49.67
MAGMA	EQ	17-Sep-2020	37.80	38.50	38.50	37.00	37.70	37.65	37.74	397892	150.18	1205	289690	72.81
MAGNUM	EQ	17-Sep-2020	4.35	4.15	4.55	4.15	4.40	4.40	4.26	2414	0.10	15	1815	75.19
MAHABANK	EQ	17-Sep-2020	12.75	12.65	12.70	12.40	12.45	12.50	12.56	1096939	137.81	3201	579126	52.79
MAHAPEXLTD	BE	17-Sep-2020	56.85	55.65	56.45	54.05	54.05	54.05	54.57	1634	0.89	27	-	-
MAHASTEEL	EQ	17-Sep-2020	118.15	115.35	119.00	112.45	117.80	116.30	115.91	6834	7.92	181	4342	63.54
MAHEPC	EQ	17-Sep-2020	162.05	160.90	163.45	159.65	160.00	160.20	161.01	60053	96.69	1480	33835	56.34
MAHESHWARI	EQ	17-Sep-2020	192.35	189.70	194.75	182.65	189.00	188.75	188.89	66915	126.40	1951	27263	40.74
MAHICKRA	SM	17-Sep-2020	72.35	72.20	72.20	72.20	72.20	72.20	72.20	1500	1.08	1	1500	100.00
MAHINDCIE	EQ	17-Sep-2020	130.95	130.00	131.00	128.00	128.30	128.95	129.23	52262	67.54	3013	35456	67.84
MAHLIFE	EQ	17-Sep-2020	255.60	255.80	259.45	247.25	250.95	251.05	252.30	226331	571.02	15078	95064	42.00
MAHLOG	EQ	17-Sep-2020	347.80	347.80	347.80	335.25	336.95	337.40	339.75	15966	54.25	1304	7775	48.70
MAHSCOOTER	EQ	17-Sep-2020	3028.80	3030.05	3053.55	3014.50	3027.00	3023.35	3024.54	4233	128.03	557	3479	82.19
MAHSEAMLES	EQ	17-Sep-2020	242.25	242.00	247.30	232.20	232.65	233.15	239.09	117763	281.56	3800	59659	50.66
MAITHANALL	EQ	17-Sep-2020	538.00	537.00	538.00	522.90	535.05	534.20	531.21	39369	209.13	4036	18079	45.92
MAJESCO	EQ	17-Sep-2020	771.45	761.20	774.80	760.50	762.00	761.30	764.23	42005	321.02	1223	28269	67.30
MALUPAPER	EQ	17-Sep-2020	27.20	27.20	27.20	26.20	26.75	26.50	26.52	14214	3.77	69	11507	80.96
MAN50ETF	EQ	17-Sep-2020	118.05	117.70	118.00	117.20	117.50	117.50	117.72	2309	2.72	15	2039	88.31
MANAKALUCO	EQ	17-Sep-2020	8.15	7.85	8.55	7.85	8.35	8.40	8.21	10118	0.83	57	7612	75.23
MANAKCOAT	EQ	17-Sep-2020	3.95	3.95	4.10	3.95	3.95	3.95	4.00	1770	0.07	13	1430	80.79
MANAKSIA	EQ	17-Sep-2020	41.30	42.75	42.75	41.10	41.15	41.55	42.08	73548	30.95	817	41081	55.86
MANAKSTEEL	EQ	17-Sep-2020	10.00	10.80	11.00	10.25	11.00	11.00	10.94	199869	21.86	521	140089	70.09
MANALIPETC	EQ	17-Sep-2020	26.80	26.70	27.00	26.10	26.25	26.20	26.35	384002	101.20	1201	194947	50.77
MANAPPURAM	EQ	17-Sep-2020	160.70	158.50	161.80	158.00	159.90	160.25	160.14	4188936	6708.12	22933	933103	22.28
MANGALAM	EQ	17-Sep-2020	141.10	140.00	142.00	136.50	137.85	137.55	139.04	87107	121.11	1496	55217	63.39
MANGCHEFER	EQ	17-Sep-2020	32.75	32.50	33.00	32.10	32.20	32.25	32.54	137850	44.86	670	89783	65.13
MANGLMCEM	EQ	17-Sep-2020	193.65	192.00	196.80	191.00	191.30	191.80	193.64	23530	45.56	870	11056	46.99
MANGTIMBER	EQ	17-Sep-2020	7.15	6.80	7.30	6.80	7.00	6.90	6.92	2203	0.15	16	2103	95.46
MANINDS	EQ	17-Sep-2020	74.50	72.00	74.40	71.05	71.95	72.40	72.75	1559855	1134.79	11876	566051	36.29
MANINFRA	EQ	17-Sep-2020	26.75	26.50	26.75	26.05	26.45	26.60	26.48	159265	42.18	1051	85712	53.82
MANUGRAPH	EQ	17-Sep-2020	9.40	9.40	9.65	9.25	9.55	9.55	9.48	3462	0.33	93	3452	99.71
MANXT50	EQ	17-Sep-2020	278.20	277.97	279.00	223.90	275.40	275.40	266.09	2199	5.85	31	1153	52.43
MARALOVER	EQ	17-Sep-2020	12.65	12.50	12.50	12.30	12.50	12.50	12.45	3181	0.40	27	2655	83.46
MARATHON	EQ	17-Sep-2020	57.00	56.05	58.35	56.00	57.05	56.70	56.93	6047	3.44	103	5489	90.77
MARICO	EQ	17-Sep-2020	364.35	365.95	368.75	360.55	361.85	361.65	364.00	1816429	6611.79	27350	318177	17.52
MARINE	SM	17-Sep-2020	152.50	156.95	158.50	153.20	156.30	156.30	156.39	10000	15.64	5	4000	40.00
MARKSANS	EQ	17-Sep-2020	52.80	52.40	55.00	51.95	54.00	53.80	53.85	2711799	1460.18	16986	1510369	55.70
MARSHALL	SM	17-Sep-2020	8.00	8.00	8.00	8.00	8.00	8.00	8.00	3000	0.24	1	3000	100.00
MARUTI	EQ	17-Sep-2020	7057.95	7049.50	7112.90	6941.00	7110.00	7085.85	7007.85	1133421	79428.43	101117	235674	20.79
MASFIN	EQ	17-Sep-2020	836.30	840.00	869.00	827.75	858.10	858.35	853.64	44718	381.73	2864	28942	64.72
MASKINVEST	BE	17-Sep-2020	56.25	53.45	53.45	53.45	53.45	53.45	53.45	25	0.01	1	-	-
MASTEK	EQ	17-Sep-2020	853.30	843.00	907.00	843.00	888.00	884.50	878.48	548576	4819.13	19433	109750	20.01
MATRIMONY	EQ	17-Sep-2020	611.40	617.95	637.90	607.00	614.70	612.75	619.35	25885	160.32	2509	12210	47.17
MAWANASUG	EQ	17-Sep-2020	27.30	27.30	28.10	26.35	27.00	27.00	27.18	48178	13.10	584	25117	52.13
MAXHEALTH	EQ	17-Sep-2020	120.70	120.00	121.35	116.10	117.45	117.70	118.40	617657	731.28	5998	330606	53.53
MAXIND	EQ	17-Sep-2020	66.45	66.25	66.25	62.05	62.75	62.60	63.97	1448967	926.87	4956	945161	65.23
MAXVIL	EQ	17-Sep-2020	38.80	38.35	39.50	37.50	37.55	37.80	38.41	69653	26.76	647	51509	73.95
MAYURUNIQ	EQ	17-Sep-2020	285.65	284.90	285.05	276.00	280.00	279.80	281.36	25260	71.07	1333	14490	57.36
MAZDA	EQ	17-Sep-2020	445.00	452.30	456.25	441.65	449.45	449.50	448.74	5606	25.16	275	4755	84.82
MBAPL	BE	17-Sep-2020	64.90	61.40	64.90	61.40	64.80	64.80	62.86	248	0.16	12	-	-
MBECL	BE	17-Sep-2020	5.00	5.00	5.25	4.80	5.20	5.25	5.11	26221	1.34	49	-	-
MBLINFRA	EQ	17-Sep-2020	8.65	8.85	8.85	8.25	8.25	8.25	8.40	34055	2.86	132	25821	75.82
MCDHOLDING	EQ	17-Sep-2020	24.75	25.00	27.20	23.20	26.95	27.00	26.49	207445	54.94	853	125466	60.48
MCDOWELL-N	EQ	17-Sep-2020	547.95	548.70	561.20	547.20	551.10	552.05	553.73	3359622	18603.24	59186	939704	27.97
MCL	EQ	17-Sep-2020	71.25	72.00	73.95	68.05	71.00	70.45	71.79	9620	6.91	190	2001	20.80
MCLEODRUSS	BE	17-Sep-2020	19.65	19.60	20.25	18.70	19.05	19.15	19.18	357786	68.62	783	-	-
MCX	EQ	17-Sep-2020	1685.95	1675.00	1790.00	1651.00	1765.00	1760.35	1741.15	603592	10509.43	40073	110842	18.36
MEGASOFT	BE	17-Sep-2020	8.15	8.15	8.45	7.80	7.90	8.00	7.94	11576	0.92	54	-	-
MEGH	EQ	17-Sep-2020	80.75	80.90	83.30	79.90	82.80	82.85	82.15	3663491	3009.41	17686	1316023	35.92
MELSTAR	BZ	17-Sep-2020	2.25	2.20	2.20	2.20	2.20	2.20	2.20	858	0.02	7	-	-
MENONBE	EQ	17-Sep-2020	43.50	43.55	44.45	42.00	42.00	42.20	42.83	18630	7.98	376	7869	42.24
MEP	EQ	17-Sep-2020	16.60	17.35	17.35	15.80	15.80	15.85	16.01	99249	15.89	375	75653	76.23
MERCATOR	EQ	17-Sep-2020	0.95	0.95	1.00	0.90	0.90	0.90	0.93	420921	3.93	155	397669	94.48
METALFORGE	BE	17-Sep-2020	5.30	5.50	5.50	5.05	5.40	5.45	5.36	3384	0.18	34	-	-
METKORE	BZ	17-Sep-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.55	7264	0.04	11	-	-
METROPOLIS	EQ	17-Sep-2020	1935.70	1950.00	1988.00	1920.00	1926.00	1926.30	1954.93	65205	1274.71	12316	30205	46.32
MFSL	EQ	17-Sep-2020	620.85	620.00	626.30	606.50	617.00	621.40	619.59	1076561	6670.25	20518	560280	52.04
MGEL	SM	17-Sep-2020	41.00	42.00	42.00	42.00	42.00	42.00	42.00	6000	2.52	2	6000	100.00
MGL	EQ	17-Sep-2020	909.30	911.60	918.00	904.05	912.00	911.70	911.47	430542	3924.27	14337	94133	21.86
MHRIL	EQ	17-Sep-2020	187.70	187.80	189.50	181.80	183.00	182.95	186.55	110571	206.27	11857	73294	66.29
MIC	BE	17-Sep-2020	0.65	0.65	0.70	0.60	0.60	0.60	0.63	98023	0.62	67	-	-
MIDHANI	EQ	17-Sep-2020	208.70	208.25	209.65	205.05	206.00	206.00	206.80	304063	628.79	5451	84728	27.87
MINDACORP	EQ	17-Sep-2020	74.60	74.65	75.35	71.80	71.95	72.30	73.16	349404	255.64	3290	194663	55.71
MINDAIND	EQ	17-Sep-2020	368.40	365.95	375.00	350.90	352.50	353.95	368.38	404782	1491.14	10489	209096	51.66
MINDSPACE	RR	17-Sep-2020	301.97	301.80	304.00	301.01	301.95	301.89	302.13	2250600	6799.65	1639	2223600	98.80
MINDTECK	BE	17-Sep-2020	34.30	35.85	35.85	32.60	34.65	34.65	34.10	15789	5.38	103	-	-
MINDTREE	EQ	17-Sep-2020	1260.60	1257.65	1282.00	1240.00	1280.00	1274.70	1269.54	1460433	18540.73	51954	442323	30.29
MIRCELECTR	EQ	17-Sep-2020	9.45	9.65	9.65	9.15	9.30	9.35	9.32	135040	12.58	293	84980	62.93
MIRZAINT	EQ	17-Sep-2020	53.15	53.60	54.45	51.65	51.95	52.05	53.07	351376	186.48	2629	114634	32.62
MITTAL	EQ	17-Sep-2020	23.35	22.20	24.50	22.20	24.50	24.50	23.51	61475	14.45	427	41742	67.90
MMFL	EQ	17-Sep-2020	305.05	309.80	309.80	302.45	303.00	303.95	305.32	8499	25.95	781	5299	62.35
MMP	EQ	17-Sep-2020	84.55	82.00	84.00	80.35	80.50	80.45	80.55	18887	15.21	116	16897	89.46
MMTC	EQ	17-Sep-2020	18.10	18.40	18.55	18.10	18.15	18.20	18.30	1110034	203.17	2271	245161	22.09
MODIRUBBER	BE	17-Sep-2020	30.25	30.50	31.75	29.10	29.10	29.10	30.52	1133	0.35	14	-	-
MOHOTAIND	EQ	17-Sep-2020	8.75	8.75	8.75	8.35	8.65	8.55	8.47	5843	0.50	85	3871	66.25
MOIL	EQ	17-Sep-2020	147.30	146.50	149.90	145.10	147.00	148.00	147.45	288363	425.21	6199	173372	60.12
MOLDTECH	EQ	17-Sep-2020	43.15	43.20	43.20	41.15	41.80	41.50	41.99	38175	16.03	482	21533	56.41
MOLDTKPAC	EQ	17-Sep-2020	289.50	290.00	295.50	289.50	291.00	290.25	292.11	17834	52.09	975	10884	61.03
MONTECARLO	EQ	17-Sep-2020	179.85	177.00	181.10	177.00	179.95	179.55	179.59	10221	18.36	547	6247	61.12
MORARJEE	EQ	17-Sep-2020	9.20	9.05	9.60	9.00	9.60	9.30	9.18	3035	0.28	43	2168	71.43
MOREPENLAB	EQ	17-Sep-2020	24.80	24.65	25.20	24.40	24.50	24.55	24.71	627434	155.03	1831	335770	53.51
MOTHERSUMI	EQ	17-Sep-2020	122.55	121.80	124.20	120.75	121.80	121.90	122.61	10992308	13477.39	45510	3351002	30.48
MOTILALOFS	EQ	17-Sep-2020	652.25	645.00	663.00	642.35	645.00	648.45	650.11	565408	3675.79	3245	532948	94.26
MOTOGENFIN	EQ	17-Sep-2020	17.35	16.60	17.70	16.60	16.85	16.90	17.05	261	0.04	16	131	50.19
MPHASIS	EQ	17-Sep-2020	1298.25	1295.00	1368.70	1274.20	1352.45	1353.65	1345.92	1197965	16123.69	53625	743914	62.10
MPSLTD	EQ	17-Sep-2020	420.45	433.95	435.75	422.50	429.00	428.65	429.99	28094	120.80	1157	17231	61.33
MPTODAY	SM	17-Sep-2020	13.90	13.45	13.45	13.45	13.45	13.45	13.45	4000	0.54	2	4000	100.00
MRF	EQ	17-Sep-2020	59573.95	59310.00	59778.00	59154.55	59570.00	59530.85	59482.27	12214	7265.16	5788	4862	39.81
MRO-TEK	EQ	17-Sep-2020	28.15	27.00	28.95	26.75	28.40	27.10	27.07	1079	0.29	75	993	92.03
MRPL	EQ	17-Sep-2020	29.35	29.30	30.10	29.00	29.10	29.05	29.37	1289732	378.83	4926	707770	54.88
MSPL	EQ	17-Sep-2020	7.00	6.80	7.35	6.80	7.00	7.00	7.05	4026	0.28	38	4011	99.63
MSTCLTD	EQ	17-Sep-2020	164.50	166.00	168.50	161.00	163.20	163.55	164.37	418752	688.29	7736	160678	38.37
MTEDUCARE	EQ	17-Sep-2020	11.80	11.80	12.25	11.55	11.80	11.90	11.88	41684	4.95	175	26531	63.65
MTNL	EQ	17-Sep-2020	9.25	9.25	9.50	9.20	9.30	9.35	9.32	502183	46.79	738	267650	53.30
MUKANDENGG	EQ	17-Sep-2020	11.40	11.80	11.80	10.85	11.30	11.15	11.08	10378	1.15	84	8246	79.46
MUKANDLTD	EQ	17-Sep-2020	44.85	45.95	47.05	44.85	47.05	47.05	46.90	192376	90.23	562	100385	52.18
MUKTAARTS	EQ	17-Sep-2020	28.45	27.60	29.00	27.55	28.10	28.20	28.31	2839	0.80	94	1804	63.54
MUNJALAU	EQ	17-Sep-2020	59.55	59.00	59.50	58.10	58.60	58.35	58.56	162950	95.42	1688	78283	48.04
MUNJALSHOW	EQ	17-Sep-2020	136.55	136.55	137.50	132.60	133.90	133.95	135.30	26588	35.97	832	13133	49.39
MURUDCERA	EQ	17-Sep-2020	15.95	15.90	16.00	15.40	15.50	15.50	15.66	33968	5.32	185	25637	75.47
MUTHOOTCAP	EQ	17-Sep-2020	424.40	415.00	421.45	404.80	411.00	407.55	411.13	23321	95.88	1193	16461	70.58
MUTHOOTFIN	EQ	17-Sep-2020	1144.45	1143.00	1143.45	1115.00	1124.85	1125.90	1127.84	1023072	11538.57	34657	244878	23.94
N100	EQ	17-Sep-2020	828.85	839.00	839.00	805.10	809.75	808.60	811.90	193079	1567.61	3243	139029	72.01
NABARD	N2	17-Sep-2020	1270.00	1265.00	1265.00	1263.00	1263.00	1263.00	1263.15	512	6.47	9	506	98.83
NACLIND	EQ	17-Sep-2020	40.70	40.70	42.10	40.50	42.00	41.90	41.83	64948	27.17	620	47609	73.30
NAGAFERT	EQ	17-Sep-2020	4.40	4.40	4.45	4.30	4.30	4.35	4.37	115322	5.04	265	92840	80.51
NAGREEKEXP	EQ	17-Sep-2020	13.75	14.45	14.45	13.50	13.90	13.90	14.01	13098	1.84	94	7035	53.71
NAHARCAP	EQ	17-Sep-2020	66.20	67.20	67.20	65.10	66.45	66.45	65.58	467	0.31	20	329	70.45
NAHARINDUS	EQ	17-Sep-2020	26.10	26.30	26.80	24.30	26.25	26.00	25.61	9009	2.31	184	6381	70.83
NAHARPOLY	EQ	17-Sep-2020	65.60	63.80	66.50	62.00	62.85	62.95	63.38	13051	8.27	246	11388	87.26
NAHARSPING	EQ	17-Sep-2020	39.00	38.55	40.30	38.50	39.60	39.90	39.66	9106	3.61	114	7706	84.63
NAM-INDIA	EQ	17-Sep-2020	283.75	281.80	283.75	277.25	282.15	281.80	280.16	415172	1163.16	8158	192376	46.34
NARMADA	SM	17-Sep-2020	13.70	14.35	14.35	13.05	13.05	13.70	13.70	14400	1.97	2	7200	50.00
NATCOPHARM	EQ	17-Sep-2020	774.45	777.00	792.55	765.00	773.90	773.25	776.84	197476	1534.07	17241	102969	52.14
NATHBIOGEN	EQ	17-Sep-2020	286.10	285.35	285.60	272.10	275.00	276.25	278.01	25603	71.18	1387	15394	60.13
NATIONALUM	EQ	17-Sep-2020	34.50	34.50	34.60	33.65	34.40	34.45	34.05	12988094	4422.30	19100	2166742	16.68
NATNLSTEEL	BE	17-Sep-2020	3.65	3.65	3.80	3.50	3.80	3.75	3.73	5260	0.20	15	-	-
NAUKRI	EQ	17-Sep-2020	3539.80	3540.00	3618.05	3497.45	3505.45	3516.90	3562.28	911718	32477.93	84548	267831	29.38
NAVINFLUOR	EQ	17-Sep-2020	2160.10	2183.95	2183.95	2110.00	2120.00	2115.65	2128.41	48178	1025.42	9978	33520	69.58
NAVKARCORP	EQ	17-Sep-2020	26.85	26.85	27.50	26.80	27.20	27.20	27.19	138148	37.56	645	91128	65.96
NAVNETEDUL	EQ	17-Sep-2020	81.70	81.10	83.65	80.45	82.80	82.55	82.27	63479	52.22	1006	41310	65.08
NBCC	EQ	17-Sep-2020	26.50	26.30	26.50	25.80	25.95	25.95	26.05	4232804	1102.79	11239	1898349	44.85
NBIFIN	EQ	17-Sep-2020	1497.00	1599.00	1599.00	1360.10	1370.00	1379.50	1410.81	921	12.99	165	473	51.36
NBVENTURES	EQ	17-Sep-2020	61.15	60.85	62.10	59.50	59.90	59.95	60.81	216439	131.62	3390	114111	52.72
NCC	EQ	17-Sep-2020	33.60	33.55	33.75	32.60	33.40	33.50	33.20	5483915	1820.55	12673	1366661	24.92
NCLIND	EQ	17-Sep-2020	114.55	115.65	116.70	112.50	113.35	113.35	114.71	184067	211.15	2406	79572	43.23
NDGL	EQ	17-Sep-2020	666.55	680.00	694.00	576.20	620.00	624.85	627.25	894	5.61	99	552	61.74
NDL	BE	17-Sep-2020	21.35	21.35	21.80	20.80	21.10	21.10	21.35	7573	1.62	48	-	-
NDRAUTO	EQ	17-Sep-2020	160.05	168.05	168.05	168.05	168.05	168.05	168.05	1073	1.80	17	1073	100.00
NDTV	EQ	17-Sep-2020	34.90	35.50	35.50	34.25	34.50	34.45	34.53	8582	2.96	196	8176	95.27
NECCLTD	EQ	17-Sep-2020	9.15	9.00	9.20	8.95	8.95	9.05	9.04	20066	1.81	75	15815	78.81
NECLIFE	EQ	17-Sep-2020	21.20	21.20	21.20	20.25	20.55	20.45	20.68	291945	60.38	1010	190827	65.36
NELCAST	EQ	17-Sep-2020	62.05	60.35	61.40	59.05	59.35	59.25	60.10	121101	72.78	1290	60017	49.56
NELCO	EQ	17-Sep-2020	203.40	201.00	203.90	196.20	199.70	199.45	200.29	41525	83.17	1470	19458	46.86
NEOGEN	EQ	17-Sep-2020	695.35	700.00	709.80	694.85	705.00	704.20	704.00	28652	201.71	2731	18472	64.47
NESCO	EQ	17-Sep-2020	557.75	555.00	598.95	553.85	582.05	585.80	586.29	477191	2797.74	19099	78410	16.43
NESTLEIND	EQ	17-Sep-2020	16197.80	16240.00	16298.80	16090.00	16118.00	16121.35	16195.92	100681	16306.21	19375	54914	54.54
NETF	EQ	17-Sep-2020	133.48	133.50	140.00	123.30	132.55	135.94	133.69	413	0.55	79	117	28.33
NETFCONSUM	EQ	17-Sep-2020	54.69	55.45	55.50	53.55	53.55	53.97	54.23	2092	1.13	55	1565	74.81
NETFDIVOPP	EQ	17-Sep-2020	28.20	28.20	28.85	27.74	27.75	27.91	28.17	1197	0.34	17	1087	90.81
NETFIT	EQ	17-Sep-2020	19.77	19.75	20.13	19.75	20.05	19.94	20.00	1046991	209.35	186	1038075	99.15
NETFLTGILT	EQ	17-Sep-2020	21.93	21.93	21.95	21.86	21.90	21.89	21.93	18602	4.08	69	16377	88.04
NETFMID150	EQ	17-Sep-2020	67.27	67.15	67.49	66.59	67.49	67.04	67.23	227874	153.20	380	209264	91.83
NETFNIF100	EQ	17-Sep-2020	118.00	120.92	120.92	115.35	117.00	119.67	119.24	217	0.26	17	145	66.82
NETFNV20	EQ	17-Sep-2020	60.50	60.70	61.15	60.50	61.00	61.00	60.70	8907	5.41	29	8244	92.56
NETWORK18	EQ	17-Sep-2020	35.40	35.30	37.15	35.25	36.85	36.95	36.29	1392044	505.20	3501	728164	52.31
NEULANDLAB	EQ	17-Sep-2020	1097.40	1096.70	1150.05	1081.00	1124.00	1122.95	1120.18	208406	2334.52	9561	83687	40.16
NEWGEN	EQ	17-Sep-2020	220.30	224.95	229.00	220.00	220.05	222.90	224.91	103640	233.10	2966	49414	47.68
NEXTMEDIA	BE	17-Sep-2020	5.50	5.25	5.25	5.25	5.25	5.25	5.25	927	0.05	7	-	-
NFL	EQ	17-Sep-2020	38.00	37.75	37.75	36.50	36.65	36.65	36.96	852843	315.18	3625	335778	39.37
NH	EQ	17-Sep-2020	339.95	340.00	349.80	338.85	344.00	341.00	343.86	303466	1043.50	8884	253925	83.67
NHAI	N1	17-Sep-2020	1053.43	1055.00	1055.00	1045.00	1053.00	1051.72	1050.48	9455	99.32	147	7684	81.27
NHAI	N2	17-Sep-2020	1199.05	1200.00	1203.00	1199.00	1203.00	1201.09	1199.57	9495	113.90	85	9395	98.95
NHAI	N3	17-Sep-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	30	0.41	2	30	100.00
NHAI	N5	17-Sep-2020	1280.00	1289.99	1289.99	1289.99	1289.99	1289.99	1289.99	25	0.32	1	25	100.00
NHAI	N6	17-Sep-2020	1328.59	1320.01	1321.01	1320.01	1320.50	1320.50	1320.50	310	4.09	5	212	68.39
NHAI	NA	17-Sep-2020	1257.31	1260.00	1260.00	1255.00	1257.00	1256.98	1256.59	2103	26.43	81	1509	71.75
NHAI	NE	17-Sep-2020	1234.01	1234.00	1234.00	1231.91	1232.00	1231.99	1232.29	406	5.00	10	389	95.81
NHBTF2014	N3	17-Sep-2020	7426.00	7433.96	7433.96	7433.96	7433.96	7433.96	7433.96	2000	148.68	1	2000	100.00
NHBTF2014	N4	17-Sep-2020	5782.05	5882.00	5882.00	5882.00	5882.00	5882.00	5882.00	150	8.82	1	150	100.00
NHBTF2014	N5	17-Sep-2020	6444.00	6999.00	6999.00	6999.00	6999.00	6999.00	6999.00	10	0.70	1	10	100.00
NHBTF2014	N6	17-Sep-2020	7320.00	7445.00	7445.00	7445.00	7445.00	7445.00	7445.00	5	0.37	1	5	100.00
NHBTF2023	N6	17-Sep-2020	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	6625.00	21	1.39	3	21	100.00
NHPC	EQ	17-Sep-2020	20.90	20.75	20.90	20.50	20.55	20.65	20.72	2448812	507.38	8069	1269871	51.86
NIACL	EQ	17-Sep-2020	108.40	108.85	109.80	108.45	108.90	108.80	108.98	105386	114.85	2558	33998	32.26
NIBL	EQ	17-Sep-2020	6.10	6.30	6.40	6.10	6.10	6.10	6.23	9712	0.61	29	5800	59.72
NIFTYBEES	EQ	17-Sep-2020	123.71	125.66	125.66	122.00	122.85	122.72	122.86	891649	1095.44	6874	441260	49.49
NIFTYEES	EQ	17-Sep-2020	14788.00	10200.00	14780.00	10200.00	14780.00	14780.00	14266.00	10	1.43	6	9	90.00
NIITLTD	EQ	17-Sep-2020	138.45	135.30	143.90	135.00	137.45	138.20	138.43	825968	1143.38	11885	369371	44.72
NILAINFRA	EQ	17-Sep-2020	5.10	5.05	5.10	4.90	4.95	5.00	4.99	339889	16.96	324	237932	70.00
NILASPACES	EQ	17-Sep-2020	1.20	1.25	1.25	1.15	1.20	1.20	1.18	91117	1.08	77	65495	71.88
NILKAMAL	EQ	17-Sep-2020	1297.80	1331.00	1359.00	1326.15	1329.75	1331.60	1342.10	54785	735.27	6366	19537	35.66
NIPPOBATRY	EQ	17-Sep-2020	605.00	609.90	622.00	601.10	607.50	607.05	609.71	3600	21.95	301	2582	71.72
NITCO	EQ	17-Sep-2020	19.50	19.75	19.95	19.10	19.15	19.25	19.30	21439	4.14	157	13000	60.64
NITINFIRE	BZ	17-Sep-2020	0.75	0.80	0.80	0.70	0.75	0.75	0.72	110027	0.80	92	-	-
NITINSPIN	EQ	17-Sep-2020	40.30	40.30	40.50	39.75	40.00	40.05	40.07	18705	7.49	183	11935	63.81
NKIND	EQ	17-Sep-2020	20.60	20.20	20.50	20.20	20.50	20.50	20.34	76	0.02	5	66	86.84
NLCINDIA	EQ	17-Sep-2020	52.80	52.50	53.40	52.30	52.75	52.75	52.85	150515	79.54	1580	87348	58.03
NMDC	EQ	17-Sep-2020	90.75	89.95	91.60	87.60	88.25	88.20	88.83	13382020	11887.91	52351	3180544	23.77
NOCIL	EQ	17-Sep-2020	135.90	134.50	135.65	132.00	132.50	133.00	133.52	794071	1060.23	7036	289994	36.52
NOIDATOLL	EQ	17-Sep-2020	3.20	3.20	3.25	3.10	3.20	3.20	3.16	16375	0.52	61	10619	64.85
NORBTEAEXP	BE	17-Sep-2020	12.10	12.70	12.70	11.55	12.70	12.70	12.63	14907	1.88	109	-	-
NPBET	EQ	17-Sep-2020	120.80	119.88	119.88	117.20	117.83	117.85	117.95	1582	1.87	21	1551	98.04
NRAIL	EQ	17-Sep-2020	196.95	195.50	197.45	189.75	190.00	190.25	192.08	40330	77.47	1752	30446	75.49
NRBBEARING	EQ	17-Sep-2020	82.90	83.40	83.40	79.70	80.00	80.20	81.06	170174	137.95	2523	117802	69.22
NSIL	EQ	17-Sep-2020	741.20	765.00	765.00	718.50	730.00	727.20	733.38	848	6.22	147	680	80.19
NTL	EQ	17-Sep-2020	1.25	1.30	1.30	1.30	1.30	1.30	1.30	18833	0.24	15	18833	100.00
NTPC	EQ	17-Sep-2020	89.65	89.05	89.45	88.30	88.80	88.65	88.79	21804418	19359.94	55768	5777393	26.50
NTPC	N5	17-Sep-2020	1291.00	1310.62	1313.00	1310.62	1313.00	1311.36	1311.36	16	0.21	2	16	100.00
NTPC	N6	17-Sep-2020	1460.00	1461.00	1461.00	1461.00	1461.00	1461.00	1461.00	48	0.70	1	48	100.00
NTPC	N7	17-Sep-2020	14.11	14.11	14.13	14.11	14.12	14.12	14.12	9793	1.38	57	9773	99.80
NTPC	ND	17-Sep-2020	1433.65	1375.00	1375.00	1361.50	1361.50	1361.50	1374.83	157	2.16	10	157	100.00
NUCLEUS	EQ	17-Sep-2020	555.00	555.00	585.00	554.00	573.00	572.20	572.58	266980	1528.66	11043	86421	32.37
NXTDIGITAL	EQ	17-Sep-2020	688.80	680.35	691.55	675.70	675.70	684.80	685.32	2808	19.24	234	2285	81.37
OAL	EQ	17-Sep-2020	375.70	375.00	408.80	367.20	406.30	398.45	390.64	162515	634.84	7950	69393	42.70
OBEROIRLTY	EQ	17-Sep-2020	416.30	415.80	428.00	401.55	408.00	408.00	418.83	640061	2680.75	37122	308149	48.14
OCCL	EQ	17-Sep-2020	780.75	798.85	798.90	785.00	793.00	795.20	791.02	2795	22.11	364	1127	40.32
OFSS	EQ	17-Sep-2020	2989.40	2950.15	3020.00	2950.15	3000.00	2996.95	2999.86	64014	1920.33	7968	49462	77.27
OIL	EQ	17-Sep-2020	93.90	94.90	95.45	94.10	95.00	95.00	95.01	575580	546.88	6569	259710	45.12
OILCOUNTUB	EQ	17-Sep-2020	4.10	4.10	4.30	4.00	4.10	4.10	4.16	32450	1.35	44	23755	73.20
OISL	EQ	17-Sep-2020	3.55	3.45	3.55	3.40	3.55	3.50	3.43	33906	1.16	66	23419	69.07
OLECTRA	EQ	17-Sep-2020	72.85	73.00	78.40	70.20	72.20	71.40	75.11	341709	256.65	3387	215623	63.10
OMAXAUTO	EQ	17-Sep-2020	44.40	44.75	44.75	43.00	43.65	43.90	43.92	17184	7.55	308	11623	67.64
OMAXE	EQ	17-Sep-2020	68.25	68.15	68.50	67.05	68.15	67.90	67.97	17993	12.23	779	14344	79.72
OMFURN	SM	17-Sep-2020	11.00	10.45	10.45	10.45	10.45	10.45	10.45	6000	0.63	1	6000	100.00
OMKARCHEM	EQ	17-Sep-2020	7.00	7.35	7.35	7.35	7.35	7.35	7.35	15085	1.11	26	15085	100.00
OMMETALS	EQ	17-Sep-2020	17.45	17.30	17.75	17.05	17.50	17.25	17.30	38382	6.64	158	26067	67.91
ONELIFECAP	EQ	17-Sep-2020	6.85	6.85	6.85	6.55	6.55	6.55	6.56	1293	0.08	9	1293	100.00
ONEPOINT	EQ	17-Sep-2020	11.65	11.20	12.80	11.20	11.95	11.55	12.08	16172	1.95	87	12160	75.19
ONGC	EQ	17-Sep-2020	73.05	73.05	74.30	72.85	73.20	73.15	73.56	16070908	11822.52	71694	2795768	17.40
ONMOBILE	EQ	17-Sep-2020	49.50	50.00	51.00	47.20	48.95	48.35	49.00	358829	175.81	3053	194136	54.10
ONWARDTEC	EQ	17-Sep-2020	66.95	66.20	68.30	65.10	66.00	65.20	66.11	18883	12.48	419	12401	65.67
OPTIEMUS	EQ	17-Sep-2020	63.15	63.40	63.40	60.00	60.00	60.00	60.51	77922	47.15	550	45373	58.23
OPTOCIRCUI	EQ	17-Sep-2020	6.50	6.20	6.20	6.20	6.20	6.20	6.20	223308	13.85	504	223167	99.94
ORBTEXP	EQ	17-Sep-2020	62.70	62.35	66.00	62.00	62.85	62.65	63.01	13242	8.34	417	3619	27.33
ORICONENT	EQ	17-Sep-2020	18.60	18.60	19.10	18.55	18.60	18.60	18.77	66699	12.52	449	37575	56.34
ORIENTABRA	EQ	17-Sep-2020	18.70	18.85	18.90	18.35	18.90	18.90	18.78	10273	1.93	89	8173	79.56
ORIENTALTL	EQ	17-Sep-2020	9.95	9.50	9.90	9.50	9.60	9.50	9.55	72702	6.94	218	56674	77.95
ORIENTBELL	EQ	17-Sep-2020	107.70	107.70	113.55	104.95	108.50	106.75	109.36	47879	52.36	1437	23253	48.57
ORIENTCEM	EQ	17-Sep-2020	63.50	63.00	63.75	61.55	62.30	62.10	62.32	309301	192.75	2686	227636	73.60
ORIENTELEC	EQ	17-Sep-2020	220.55	218.60	220.15	214.05	215.00	215.65	216.56	145688	315.50	10069	77662	53.31
ORIENTHOT	EQ	17-Sep-2020	21.25	21.30	21.75	20.55	21.75	21.50	21.41	20592	4.41	119	11404	55.38
ORIENTLTD	EQ	17-Sep-2020	79.85	77.15	81.50	77.10	81.50	81.50	78.12	161	0.13	10	130	80.75
ORIENTPPR	EQ	17-Sep-2020	17.55	17.00	17.50	17.00	17.30	17.15	17.23	424759	73.20	1145	195745	46.08
ORIENTREF	EQ	17-Sep-2020	199.20	199.20	199.20	195.00	195.00	196.00	196.38	19469	38.23	871	14472	74.33
ORISSAMINE	EQ	17-Sep-2020	2239.20	2211.20	2329.40	2190.05	2300.00	2302.95	2273.68	17484	397.53	3087	7093	40.57
ORTEL	BZ	17-Sep-2020	0.95	0.90	0.90	0.90	0.90	0.90	0.90	28460	0.26	21	-	-
ORTINLABSS	EQ	17-Sep-2020	19.70	18.85	20.35	18.75	19.50	19.50	19.04	97171	18.50	407	59042	60.76
OSWALAGRO	EQ	17-Sep-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	40234	3.82	52	40234	100.00
OSWALSEEDS	SM	17-Sep-2020	49.00	50.00	50.00	50.00	50.00	50.00	50.00	4000	2.00	1	4000	100.00
PAGEIND	EQ	17-Sep-2020	18841.20	18839.60	19248.00	18701.00	19033.60	19006.50	18970.80	40557	7693.99	11652	9368	23.10
PAISALO	EQ	17-Sep-2020	434.65	435.55	435.55	425.30	433.90	431.85	433.06	19628	85.00	181	15470	78.82
PALASHSECU	EQ	17-Sep-2020	32.05	30.75	33.20	30.75	33.20	32.65	32.18	2994	0.96	71	2091	69.84
PALREDTEC	BE	17-Sep-2020	28.35	29.20	29.20	26.95	26.95	27.05	27.06	9709	2.63	38	-	-
PANACEABIO	EQ	17-Sep-2020	200.95	201.30	220.80	200.20	213.60	213.55	213.55	1313619	2805.22	22154	435472	33.15
PANACHE	EQ	17-Sep-2020	57.75	58.10	58.25	57.00	57.00	57.10	57.95	6893	3.99	37	289	4.19
PANAMAPET	EQ	17-Sep-2020	55.20	55.50	55.80	53.95	55.20	55.05	55.34	100906	55.85	600	87407	86.62
PAPERPROD	EQ	17-Sep-2020	284.00	281.00	288.00	279.00	281.50	281.55	283.12	78884	223.34	2739	32954	41.78
PARABDRUGS	BZ	17-Sep-2020	2.60	2.60	2.70	2.60	2.65	2.65	2.66	16388	0.44	40	-	-
PARACABLES	EQ	17-Sep-2020	7.55	7.40	7.55	7.30	7.45	7.45	7.42	87410	6.49	164	62961	72.03
PARAGMILK	EQ	17-Sep-2020	103.90	103.55	105.95	102.00	102.35	102.55	103.87	404871	420.53	3341	171227	42.29
PARSVNATH	EQ	17-Sep-2020	2.75	2.75	2.85	2.70	2.85	2.85	2.81	99243	2.79	101	70656	71.19
PATELENG	EQ	17-Sep-2020	12.80	12.65	13.05	12.65	13.00	12.95	12.91	112668	14.55	371	78798	69.94
PATINTLOG	EQ	17-Sep-2020	23.55	23.65	24.30	22.80	23.80	23.45	23.56	43168	10.17	403	20322	47.08
PATSPINLTD	EQ	17-Sep-2020	5.45	5.20	5.55	5.20	5.55	5.55	5.38	993	0.05	6	992	99.90
PCJEWELLER	EQ	17-Sep-2020	15.65	15.80	15.80	15.10	15.30	15.25	15.30	1355298	207.40	2932	805417	59.43
PDMJEPAPER	EQ	17-Sep-2020	14.40	14.40	14.75	14.05	14.30	14.35	14.32	45094	6.46	197	24413	54.14
PDSMFL	EQ	17-Sep-2020	287.75	289.95	300.00	285.40	290.00	290.00	290.31	963	2.80	127	794	82.45
PEARLPOLY	EQ	17-Sep-2020	16.85	16.85	17.50	16.85	17.50	17.00	17.03	13911	2.37	21	13911	100.00
PEL	EQ	17-Sep-2020	1360.50	1350.00	1389.00	1341.10	1377.00	1377.20	1369.32	1367728	18728.53	44345	262411	19.19
PENIND	EQ	17-Sep-2020	17.15	17.15	17.60	16.80	17.15	17.00	17.19	165874	28.51	445	96132	57.95
PENINLAND	EQ	17-Sep-2020	4.75	4.65	4.80	4.55	4.60	4.60	4.60	67188	3.09	119	41587	61.90
PERSISTENT	EQ	17-Sep-2020	1166.85	1160.00	1183.00	1142.35	1172.00	1171.75	1170.75	191379	2240.57	15026	102861	53.75
PETRONET	EQ	17-Sep-2020	237.70	237.00	237.65	232.55	232.85	233.85	235.20	4896685	11517.17	38949	3156291	64.46
PFC	EQ	17-Sep-2020	94.75	94.45	95.95	93.65	94.75	94.70	95.12	6483475	6167.40	29143	2046061	31.56
PFC	N4	17-Sep-2020	1127.99	1128.00	1128.00	1122.10	1122.10	1122.10	1127.29	341	3.84	5	341	100.00
PFC	N5	17-Sep-2020	1259.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	5	0.06	1	5	100.00
PFC	N6	17-Sep-2020	1220.00	1220.00	1220.00	1219.90	1219.90	1219.90	1219.97	555	6.77	8	405	72.97
PFC	N8	17-Sep-2020	1455.00	1462.99	1473.00	1452.10	1457.99	1455.99	1458.99	2478	36.15	47	1757	70.90
PFIZER	EQ	17-Sep-2020	5000.45	4991.00	5020.00	4940.10	4947.10	4954.80	4977.65	30563	1521.32	6396	9752	31.91
PFOCUS	EQ	17-Sep-2020	40.05	40.15	41.35	40.10	40.10	40.25	40.65	28738	11.68	226	21285	74.07
PFS	EQ	17-Sep-2020	17.45	17.05	18.35	17.05	18.10	18.15	17.99	3158497	568.15	5757	1204671	38.14
PGEL	EQ	17-Sep-2020	72.05	75.45	75.45	72.05	75.00	74.90	74.36	56413	41.95	648	36768	65.18
PGHH	EQ	17-Sep-2020	10038.25	10099.00	10099.95	9960.05	9999.95	9976.55	10000.41	2797	279.71	1358	1713	61.24
PGHL	EQ	17-Sep-2020	5424.80	5425.00	5537.00	5307.40	5395.00	5387.25	5386.80	44174	2379.57	8445	29537	66.87
PGIL	EQ	17-Sep-2020	147.90	143.45	146.95	142.05	144.00	143.15	143.83	3256	4.68	276	746	22.91
PHILIPCARB	EQ	17-Sep-2020	125.50	124.00	125.30	121.50	123.00	123.00	123.19	504012	620.89	5941	181726	36.06
PHOENIXLTD	EQ	17-Sep-2020	633.80	630.00	638.25	628.15	632.95	630.90	633.50	62890	398.41	4347	26858	42.71
PIDILITIND	EQ	17-Sep-2020	1493.45	1484.00	1517.00	1467.65	1471.10	1471.70	1491.57	695241	10370.00	31452	169530	24.38
PIIND	EQ	17-Sep-2020	2052.80	2052.00	2052.75	2015.95	2033.00	2030.85	2034.24	117806	2396.45	17650	65893	55.93
PILANIINVS	EQ	17-Sep-2020	1640.35	1613.65	1623.15	1576.25	1592.00	1603.20	1612.22	270	4.35	90	180	66.67
PILITA	EQ	17-Sep-2020	6.70	6.85	6.90	6.60	6.75	6.70	6.75	52567	3.55	129	47951	91.22
PIONDIST	EQ	17-Sep-2020	106.85	109.30	109.30	105.65	106.00	106.25	106.74	12390	13.23	166	7479	60.36
PIONEEREMB	EQ	17-Sep-2020	22.40	22.05	22.65	21.35	22.40	22.30	21.97	8111	1.78	85	4948	61.00
PITTIENG	EQ	17-Sep-2020	31.50	31.50	36.00	31.25	32.00	32.50	32.24	244139	78.72	2337	28182	11.54
PKTEA	BE	17-Sep-2020	197.05	206.90	206.90	206.90	206.90	206.90	206.90	1708	3.53	29	-	-
PLASTIBLEN	EQ	17-Sep-2020	202.05	206.40	206.40	197.00	197.15	198.40	199.90	4715	9.43	277	3260	69.14
PNB	EQ	17-Sep-2020	33.60	33.25	33.55	33.00	33.25	33.25	33.24	14159617	4706.50	20745	2102125	14.85
PNBGILTS	EQ	17-Sep-2020	41.55	41.00	41.50	41.00	41.30	41.15	41.23	88767	36.60	491	54970	61.93
PNBHOUSING	EQ	17-Sep-2020	333.60	330.00	335.00	327.00	333.50	332.00	330.60	419754	1387.70	7745	152855	36.42
PNC	EQ	17-Sep-2020	14.60	15.00	15.00	14.05	14.25	14.40	14.40	3280	0.47	53	2791	85.09
PNCINFRA	EQ	17-Sep-2020	171.45	171.00	175.00	170.25	171.70	171.25	172.90	299159	517.26	12714	170392	56.96
PODDARHOUS	EQ	17-Sep-2020	168.95	169.05	173.90	169.00	172.80	170.80	171.19	1741	2.98	234	995	57.15
PODDARMENT	EQ	17-Sep-2020	186.50	184.10	190.00	183.35	190.00	188.65	187.18	5344	10.00	298	3242	60.67
POKARNA	EQ	17-Sep-2020	141.80	141.00	148.85	140.95	148.85	148.85	148.39	143924	213.57	621	131471	91.35
POLYCAB	EQ	17-Sep-2020	889.40	880.00	891.30	872.55	881.00	882.60	882.54	69927	617.13	6082	23635	33.80
POLYMED	EQ	17-Sep-2020	491.65	492.40	499.00	481.10	487.00	485.20	489.18	161429	789.67	6078	43977	27.24
POLYPLEX	EQ	17-Sep-2020	735.75	732.90	744.00	716.10	718.00	718.90	725.61	66020	479.05	5869	32539	49.29
PONNIERODE	EQ	17-Sep-2020	162.30	156.05	171.00	156.05	163.50	163.90	162.70	11239	18.29	477	4087	36.36
POWERGRID	EQ	17-Sep-2020	171.95	171.35	171.40	167.90	168.60	168.30	169.03	6056023	10236.68	45039	2136704	35.28
POWERINDIA	EQ	17-Sep-2020	957.10	960.10	960.10	937.65	947.00	948.65	942.87	54801	516.70	888	48672	88.82
POWERMECH	EQ	17-Sep-2020	441.30	439.55	441.35	430.05	437.75	433.95	436.27	62955	274.65	1842	47582	75.58
PPAP	EQ	17-Sep-2020	236.50	240.75	240.80	227.55	230.00	228.85	231.36	27635	63.94	576	17606	63.71
PPL	EQ	17-Sep-2020	70.45	72.45	72.45	68.05	70.25	69.60	69.97	39029	27.31	684	19329	49.52
PRABHAT	EQ	17-Sep-2020	66.00	66.90	68.40	66.00	66.50	66.65	66.87	34444	23.03	668	18487	53.67
PRAENG	EQ	17-Sep-2020	6.00	5.90	6.10	5.85	6.10	6.10	5.94	10059	0.60	45	7139	70.97
PRAJIND	EQ	17-Sep-2020	75.25	75.95	77.90	73.25	76.70	76.80	76.09	3533581	2688.73	20624	1003828	28.41
PRAKASH	EQ	17-Sep-2020	44.00	43.55	44.60	43.50	44.00	44.00	44.10	142673	62.92	891	79499	55.72
PRAKASHSTL	EQ	17-Sep-2020	0.75	0.75	0.80	0.70	0.70	0.75	0.74	206306	1.52	114	148314	71.89
PRAXIS	BE	17-Sep-2020	46.95	44.65	44.65	44.65	44.65	44.65	44.65	1024	0.46	28	-	-
PRECAM	EQ	17-Sep-2020	36.75	36.65	36.65	35.75	36.30	36.20	36.09	64860	23.41	1038	44350	68.38
PRECOT	BE	17-Sep-2020	40.40	40.50	42.40	38.40	39.85	39.85	39.93	356	0.14	13	-	-
PRECWIRE	EQ	17-Sep-2020	126.00	124.50	128.35	122.60	123.80	124.00	124.76	16842	21.01	887	5442	32.31
PREMEXPLN	EQ	17-Sep-2020	120.35	121.95	123.70	118.00	119.55	119.55	119.93	2619	3.14	101	1772	67.66
PREMIER	BE	17-Sep-2020	3.60	3.45	3.45	3.45	3.45	3.45	3.45	1550	0.05	9	-	-
PREMIERPOL	EQ	17-Sep-2020	26.75	26.05	26.65	25.60	25.65	25.65	25.94	5199	1.35	83	4423	85.07
PRESSMN	EQ	17-Sep-2020	18.15	18.10	18.55	17.90	18.00	18.00	18.06	13943	2.52	106	8497	60.94
PRESTIGE	EQ	17-Sep-2020	265.00	264.00	267.70	256.35	261.45	263.55	264.01	654025	1726.72	17177	213311	32.62
PRICOLLTD	EQ	17-Sep-2020	50.30	49.85	51.00	48.50	50.20	50.60	50.02	464158	232.17	983	358685	77.28
PRIMESECU	EQ	17-Sep-2020	46.70	46.50	48.30	45.60	45.65	45.90	46.31	6686	3.10	77	5884	88.00
PRINCEPIPE	EQ	17-Sep-2020	204.50	203.45	209.00	203.45	206.90	206.40	206.85	229899	475.56	3750	95009	41.33
PROSEED	BE	17-Sep-2020	0.30	0.30	0.30	0.25	0.30	0.30	0.28	109070	0.30	145	-	-
PROZONINTU	EQ	17-Sep-2020	17.10	17.10	17.35	16.60	16.75	16.95	17.00	102128	17.36	512	55568	54.41
PRSMJOHNSN	EQ	17-Sep-2020	61.60	59.85	61.40	59.55	60.05	60.00	60.31	471472	284.37	5484	348743	73.97
PSB	EQ	17-Sep-2020	12.15	12.15	12.20	12.05	12.05	12.10	12.13	109041	13.22	281	66754	61.22
PSL	BE	17-Sep-2020	0.65	0.60	0.60	0.60	0.60	0.60	0.60	126058	0.76	134	-	-
PSPPROJECT	EQ	17-Sep-2020	429.30	429.10	442.70	428.00	440.00	434.60	434.79	11851	51.53	1357	7067	59.63
PSUBNKBEES	EQ	17-Sep-2020	15.73	15.26	15.65	14.95	15.51	15.52	15.54	39341	6.11	184	28461	72.34
PTC	EQ	17-Sep-2020	53.05	52.50	52.65	49.35	50.50	50.60	51.07	4034494	2060.58	17823	2040739	50.58
PTL	EQ	17-Sep-2020	43.45	43.85	43.95	43.30	43.75	43.75	43.72	21133	9.24	179	15082	71.37
PUNJABCHEM	EQ	17-Sep-2020	635.40	635.00	635.00	604.85	613.00	616.80	612.69	10693	65.51	1083	5354	50.07
PUNJLLOYD	BZ	17-Sep-2020	1.55	1.50	1.60	1.50	1.55	1.55	1.50	119554	1.80	105	-	-
PURVA	EQ	17-Sep-2020	46.05	46.20	46.95	45.00	46.70	46.65	46.24	78788	36.43	597	52464	66.59
PVR	EQ	17-Sep-2020	1248.25	1252.00	1263.00	1213.80	1223.35	1222.30	1228.66	2477282	30437.27	81723	470363	18.99
QGOLDHALF	EQ	17-Sep-2020	2255.85	2249.90	2249.90	2216.65	2239.00	2239.00	2235.92	2890	64.62	150	2243	77.61
QNIFTY	EQ	17-Sep-2020	1176.00	1188.00	1188.00	1186.00	1186.00	1186.00	1187.00	20	0.24	2	0	0.00
QUESS	EQ	17-Sep-2020	443.00	440.00	446.40	430.00	430.25	433.15	437.71	142478	623.65	6516	67979	47.71
QUICKHEAL	EQ	17-Sep-2020	155.60	153.95	156.35	151.50	153.50	153.60	153.52	791400	1214.93	11629	235947	29.81
RADICO	EQ	17-Sep-2020	469.25	460.00	462.95	445.00	458.70	457.55	455.59	516836	2354.66	13426	187012	36.18
RADIOCITY	EQ	17-Sep-2020	19.00	18.95	19.00	18.50	18.70	18.55	18.70	242639	45.38	588	176870	72.89
RAIN	EQ	17-Sep-2020	109.65	109.65	109.80	105.50	106.30	106.30	107.48	588077	632.06	7016	291605	49.59
RAJESHEXPO	EQ	17-Sep-2020	456.10	457.50	464.00	451.00	462.40	459.90	457.51	70421	322.19	8435	35475	50.38
RAJRATAN	EQ	17-Sep-2020	327.70	328.05	331.25	321.25	322.05	323.10	326.67	3238	10.58	210	1492	46.08
RAJRAYON	BZ	17-Sep-2020	0.10	0.10	0.15	0.10	0.15	0.15	0.14	339060	0.48	34	-	-
RAJSREESUG	EQ	17-Sep-2020	13.55	13.70	13.90	13.30	13.50	13.45	13.68	5554	0.76	45	2963	53.35
RAJTV	EQ	17-Sep-2020	38.00	36.10	38.65	36.10	36.85	36.70	37.61	23134	8.70	259	6029	26.06
RALLIS	EQ	17-Sep-2020	309.05	308.20	316.90	305.40	311.25	310.60	312.58	581779	1818.51	22005	235558	40.49
RAMANEWS	EQ	17-Sep-2020	14.75	15.20	15.20	14.00	14.30	14.30	14.22	79276	11.28	325	48961	61.76
RAMASTEEL	BE	17-Sep-2020	39.80	38.05	41.00	37.85	40.25	38.20	38.05	15188	5.78	64	-	-
RAMCOCEM	EQ	17-Sep-2020	768.15	759.20	767.95	748.75	750.45	750.50	756.20	723396	5470.30	16658	209501	28.96
RAMCOIND	EQ	17-Sep-2020	193.75	193.00	196.00	188.30	188.80	189.65	192.46	82151	158.10	3202	37662	45.84
RAMCOSYS	EQ	17-Sep-2020	343.10	350.40	360.25	345.00	360.25	360.25	353.88	592372	2096.29	8860	264772	44.70
RAMKY	EQ	17-Sep-2020	30.25	30.40	33.50	30.10	31.25	30.90	31.94	220459	70.41	1567	117857	53.46
RAMSARUP	BZ	17-Sep-2020	0.15	0.20	0.20	0.20	0.20	0.20	0.20	303	0.00	4	-	-
RANASUG	BE	17-Sep-2020	6.55	6.55	6.75	6.25	6.50	6.45	6.49	107452	6.97	189	-	-
RANEENGINE	EQ	17-Sep-2020	202.00	198.00	207.90	198.00	200.15	200.05	202.95	5660	11.49	415	643	11.36
RANEHOLDIN	EQ	17-Sep-2020	505.20	505.00	508.95	495.00	497.95	495.85	500.10	10967	54.85	801	6455	58.86
RATNAMANI	EQ	17-Sep-2020	1260.25	1255.00	1295.00	1244.00	1262.00	1266.30	1278.40	51535	658.82	2405	21835	42.37
RAYMOND	EQ	17-Sep-2020	286.55	285.00	290.80	282.45	283.00	283.70	286.65	872626	2501.42	13908	267971	30.71
RBL	EQ	17-Sep-2020	592.80	591.00	596.10	585.00	590.00	587.45	591.19	5288	31.26	547	2731	51.65
RBLBANK	EQ	17-Sep-2020	185.70	183.50	185.30	182.50	183.50	183.65	183.99	9493842	17467.28	47561	701899	7.39
RCF	EQ	17-Sep-2020	46.85	47.20	49.00	46.80	47.25	47.35	47.69	1908665	910.28	9538	371399	19.46
RCOM	BE	17-Sep-2020	2.30	2.20	2.30	2.20	2.25	2.20	2.22	7034352	156.22	5557	-	-
RECLTD	EQ	17-Sep-2020	108.85	108.45	110.20	108.10	108.65	108.65	109.11	4491800	4900.97	25333	684595	15.24
RECLTD	N1	17-Sep-2020	1107.63	1110.00	1110.00	1110.00	1110.00	1110.00	1110.00	100	1.11	2	100	100.00
RECLTD	N8	17-Sep-2020	1200.00	1160.40	1170.00	1160.40	1170.00	1170.00	1161.02	234	2.72	3	234	100.00
RECLTD	N9	17-Sep-2020	1316.25	1316.00	1318.00	1313.75	1316.00	1315.51	1314.89	2065	27.15	23	1495	72.40
RECLTD	NA	17-Sep-2020	1440.00	1469.64	1469.65	1469.00	1469.00	1469.00	1469.32	400	5.88	4	400	100.00
RECLTD	NH	17-Sep-2020	1360.00	1331.05	1331.05	1331.05	1331.05	1331.05	1331.05	3	0.04	1	3	100.00
RECLTD	NI	17-Sep-2020	1215.00	1220.00	1220.00	1212.00	1219.60	1219.60	1213.21	2094	25.40	7	2093	99.95
REDINGTON	EQ	17-Sep-2020	116.90	118.00	120.45	115.10	116.65	115.95	117.72	688895	810.97	14474	418162	60.70
REFEX	EQ	17-Sep-2020	50.20	50.00	50.50	48.30	49.00	48.85	48.91	111871	54.72	1164	63595	56.85
RELAXO	EQ	17-Sep-2020	675.75	675.40	692.95	670.00	672.80	672.00	681.54	399068	2719.79	19128	126904	31.80
RELCAPITAL	EQ	17-Sep-2020	8.85	8.85	9.00	8.70	8.80	8.70	8.80	1083072	95.34	1946	598152	55.23
RELIANCE	EQ	17-Sep-2020	2324.55	2320.00	2333.70	2291.85	2296.00	2298.75	2310.29	11919991	275385.77	286325	3285052	27.56
RELIANCEPP	E1	17-Sep-2020	1432.25	1432.00	1439.00	1395.00	1401.95	1402.10	1412.41	1612288	22772.18	53723	808727	50.16
RELIGARE	EQ	17-Sep-2020	45.30	44.90	46.00	44.75	45.00	44.95	45.33	244595	110.89	1546	150307	61.45
RELINFRA	EQ	17-Sep-2020	26.75	26.50	27.25	26.00	26.50	26.50	26.55	1172553	311.30	4477	561947	47.93
REMSONSIND	EQ	17-Sep-2020	93.00	93.00	97.65	90.65	92.00	92.00	92.97	7215	6.71	157	5022	69.60
RENUKA	EQ	17-Sep-2020	9.30	9.30	9.35	9.15	9.30	9.30	9.26	530438	49.12	741	301455	56.83
REPCOHOME	EQ	17-Sep-2020	179.75	179.00	180.00	172.50	175.40	174.85	175.59	211758	371.83	2760	134478	63.51
REPL	SM	17-Sep-2020	51.10	52.65	52.65	52.50	52.50	52.50	52.58	6000	3.15	2	3000	50.00
REPRO	EQ	17-Sep-2020	432.15	432.15	433.10	413.55	421.00	421.30	422.84	3551	15.01	372	1783	50.21
RESPONIND	EQ	17-Sep-2020	96.75	96.75	100.65	96.25	96.55	97.00	97.39	217061	211.40	1198	11786	5.43
REVATHI	EQ	17-Sep-2020	473.35	482.55	482.55	460.50	462.00	462.20	467.81	889	4.16	146	545	61.30
RGL	EQ	17-Sep-2020	263.10	260.25	266.60	260.20	261.05	261.75	262.53	1823	4.79	130	996	54.64
RHFL	EQ	17-Sep-2020	2.00	2.00	2.00	1.90	2.00	1.95	1.95	1803466	35.22	1035	802101	44.48
RHFL	N4	17-Sep-2020	186.50	161.20	204.99	161.20	197.00	197.00	186.24	375	0.70	31	216	57.60
RHFL	N6	17-Sep-2020	194.00	161.25	161.25	161.25	161.25	161.25	161.25	45	0.07	1	45	100.00
RICOAUTO	EQ	17-Sep-2020	32.00	31.70	31.95	31.10	31.70	31.60	31.54	261943	82.62	1161	145527	55.56
RIIL	EQ	17-Sep-2020	408.60	406.80	411.00	400.60	403.80	403.45	405.74	229856	932.62	6449	41945	18.25
RITES	EQ	17-Sep-2020	249.90	248.40	254.50	248.40	254.00	253.00	251.70	268373	675.49	6030	137375	51.19
RKDL	EQ	17-Sep-2020	7.05	7.35	7.35	6.90	7.00	7.00	7.03	6174	0.43	48	4254	68.90
RKEC	SM	17-Sep-2020	34.00	34.40	34.50	32.70	32.70	33.35	33.84	29000	9.81	20	26000	89.66
RKFORGE	EQ	17-Sep-2020	264.25	266.90	275.00	259.10	268.00	269.50	266.35	122188	325.45	2118	21849	17.88
RMCL	BE	17-Sep-2020	3.25	3.20	3.25	3.15	3.20	3.20	3.16	36416	1.15	34	-	-
RMDRIP	SM	17-Sep-2020	54.70	52.00	54.95	52.00	54.95	53.65	53.80	108000	58.10	46	34000	31.48
RML	EQ	17-Sep-2020	221.85	221.95	222.50	218.10	219.55	219.50	220.36	5799	12.78	474	3166	54.60
RNAVAL	EQ	17-Sep-2020	3.35	3.40	3.40	3.20	3.30	3.25	3.26	2085880	68.06	1315	1349599	64.70
ROHITFERRO	BE	17-Sep-2020	1.15	1.10	1.10	1.10	1.10	1.10	1.10	4344	0.05	17	-	-
ROHLTD	BE	17-Sep-2020	69.30	69.50	71.85	68.00	69.00	68.55	69.45	14694	10.21	147	-	-
ROLLT	BE	17-Sep-2020	3.65	3.65	3.65	3.50	3.55	3.55	3.51	50430	1.77	52	-	-
ROLTA	EQ	17-Sep-2020	6.00	5.90	5.95	5.70	5.80	5.80	5.78	280921	16.23	468	188505	67.10
ROSSARI	EQ	17-Sep-2020	835.05	820.00	838.00	816.55	820.20	826.00	826.67	308706	2551.99	11446	49134	15.92
ROSSELLIND	EQ	17-Sep-2020	154.60	158.00	162.00	155.10	161.90	161.50	159.99	50384	80.61	685	41502	82.37
RPGLIFE	EQ	17-Sep-2020	385.50	381.90	387.00	368.10	373.95	374.65	377.93	39723	150.13	2194	19648	49.46
RPOWER	EQ	17-Sep-2020	3.00	3.00	3.05	2.90	2.95	2.90	2.95	9067740	267.45	27568	5347395	58.97
RPPINFRA	EQ	17-Sep-2020	57.10	56.60	57.45	55.35	56.20	55.85	56.23	3294	1.85	118	1506	45.72
RPPL	SM	17-Sep-2020	85.75	88.00	88.95	88.00	88.95	88.95	88.48	2000	1.77	2	2000	100.00
RSSOFTWARE	EQ	17-Sep-2020	24.55	24.05	24.65	23.65	24.25	24.05	24.15	46158	11.15	250	25773	55.84
RSWM	BE	17-Sep-2020	95.65	95.00	100.00	92.55	98.00	98.45	98.43	26744	26.32	154	-	-
RSYSTEMS	EQ	17-Sep-2020	114.40	116.00	117.55	112.00	115.25	114.40	114.90	66509	76.42	1411	39023	58.67
RTNINFRA	EQ	17-Sep-2020	7.35	7.00	7.00	7.00	7.00	7.00	7.00	125912	8.81	177	115889	92.04
RTNPOWER	EQ	17-Sep-2020	2.90	2.85	2.95	2.80	2.95	2.90	2.89	1876881	54.24	911	856805	45.65
RUBYMILLS	EQ	17-Sep-2020	175.30	177.40	178.95	172.75	172.75	174.35	175.79	2022	3.55	134	1215	60.09
RUCHI	BE	17-Sep-2020	530.35	530.00	534.00	520.00	523.00	522.00	523.81	13974	73.20	1289	-	-
RUCHINFRA	BE	17-Sep-2020	7.70	8.05	8.05	7.80	8.05	8.05	8.03	193244	15.51	444	-	-
RUCHIRA	EQ	17-Sep-2020	55.05	54.50	55.00	53.45	55.00	54.20	54.08	25107	13.58	490	14363	57.21
RUPA	EQ	17-Sep-2020	195.60	191.25	198.50	191.25	195.00	194.05	194.71	8169	15.91	431	4922	60.25
RUSHIL	EQ	17-Sep-2020	87.85	87.35	88.50	85.50	86.05	86.00	86.67	6722	5.83	418	4499	66.93
RVNL	EQ	17-Sep-2020	21.10	21.10	21.15	20.80	20.95	20.85	20.94	1659450	347.44	6181	846278	51.00
S&SPOWER	EQ	17-Sep-2020	14.05	14.40	14.45	14.40	14.45	14.45	14.45	11	0.00	2	10	90.91
SABEVENTS	EQ	17-Sep-2020	1.25	1.25	1.30	1.25	1.30	1.30	1.30	387	0.01	9	347	89.66
SABTN	EQ	17-Sep-2020	1.20	1.20	1.25	1.20	1.25	1.25	1.20	3400	0.04	9	3400	100.00
SADBHAV	EQ	17-Sep-2020	58.25	57.55	58.10	55.70	57.60	57.50	56.83	762661	433.42	4325	435001	57.04
SADBHIN	EQ	17-Sep-2020	20.00	20.00	20.00	19.10	19.45	19.45	19.39	322504	62.54	1160	209814	65.06
SAFARI	EQ	17-Sep-2020	405.55	406.90	406.90	397.00	397.20	400.80	403.59	7496	30.25	723	4538	60.54
SAGARDEEP	EQ	17-Sep-2020	64.10	60.90	60.90	60.90	60.90	60.90	60.90	465	0.28	25	465	100.00
SAGCEM	EQ	17-Sep-2020	511.10	513.70	514.85	503.00	507.25	506.00	507.60	8920	45.28	674	3317	37.19
SAIL	EQ	17-Sep-2020	38.00	38.45	39.50	37.60	38.25	38.15	38.45	35814255	13772.28	51539	6661803	18.60
SAKAR	EQ	17-Sep-2020	71.25	70.00	73.80	70.00	73.50	72.55	71.10	13164	9.36	50	1230	9.34
SAKHTISUG	EQ	17-Sep-2020	8.55	8.75	8.75	8.30	8.50	8.45	8.41	30935	2.60	137	19738	63.80
SAKSOFT	EQ	17-Sep-2020	300.90	311.80	355.00	305.10	337.25	340.35	340.50	629929	2144.92	18807	180109	28.59
SAKUMA	EQ	17-Sep-2020	6.35	6.45	6.45	6.10	6.15	6.15	6.22	164611	10.23	339	130845	79.49
SALASAR	EQ	17-Sep-2020	176.50	176.45	182.05	171.25	182.00	180.80	176.94	72149	127.66	877	21977	30.46
SALONA	EQ	17-Sep-2020	58.90	58.90	62.90	57.10	62.80	58.65	59.17	984	0.58	46	632	64.23
SALSTEEL	EQ	17-Sep-2020	3.00	3.10	3.10	2.95	2.95	2.95	3.00	51143	1.54	56	37779	73.87
SALZERELEC	EQ	17-Sep-2020	101.45	101.20	101.75	99.00	100.00	99.45	100.19	7733	7.75	190	5621	72.69
SAMBHAAV	EQ	17-Sep-2020	2.10	2.00	2.10	2.00	2.10	2.05	2.06	4447	0.09	20	2968	66.74
SANCO	EQ	17-Sep-2020	13.50	13.40	13.60	13.10	13.45	13.45	13.42	23300	3.13	93	15001	64.38
SANDESH	EQ	17-Sep-2020	529.65	529.65	533.55	514.20	530.00	530.00	529.29	1223	6.47	346	904	73.92
SANDHAR	EQ	17-Sep-2020	251.20	249.00	253.90	242.00	250.00	246.65	247.77	11204	27.76	927	5145	45.92
SANGAMIND	EQ	17-Sep-2020	51.40	49.20	52.00	48.05	49.50	50.90	50.04	6396	3.20	192	3769	58.93
SANGHIIND	EQ	17-Sep-2020	28.30	27.90	29.50	27.90	28.05	28.25	28.47	398189	113.38	1386	190924	47.95
SANGHVIFOR	BE	17-Sep-2020	18.75	19.00	19.00	19.00	19.00	19.00	19.00	30	0.01	2	-	-
SANGHVIMOV	EQ	17-Sep-2020	78.05	78.20	81.00	76.55	78.70	79.25	78.36	12804	10.03	189	11666	91.11
SANGINITA	EQ	17-Sep-2020	83.25	82.60	83.95	80.20	83.05	81.00	82.31	15464	12.73	289	10282	66.49
SANOFI	EQ	17-Sep-2020	8833.90	8829.00	8890.00	8650.00	8725.05	8717.95	8767.28	14779	1295.72	4687	6589	44.58
SANWARIA	BZ	17-Sep-2020	1.90	1.85	1.90	1.85	1.85	1.85	1.85	368666	6.82	312	-	-
SARDAEN	EQ	17-Sep-2020	253.35	251.00	251.50	242.00	243.55	243.60	246.14	42301	104.12	2047	19375	45.80
SAREGAMA	EQ	17-Sep-2020	588.90	580.80	589.80	571.05	571.20	573.85	580.86	17042	98.99	1255	9389	55.09
SARLAPOLY	EQ	17-Sep-2020	19.80	19.80	22.90	19.35	22.00	22.40	21.54	2028498	436.93	5479	872453	43.01
SARVESHWAR	SM	17-Sep-2020	11.30	11.40	11.40	10.80	10.80	10.80	11.17	4800	0.54	3	4800	100.00
SASKEN	EQ	17-Sep-2020	584.95	585.00	598.00	578.05	592.00	586.00	589.26	22834	134.55	2154	10096	44.21
SASTASUNDR	EQ	17-Sep-2020	96.95	95.00	97.55	92.60	93.00	94.15	94.80	8513	8.07	150	6505	76.41
SATIA	EQ	17-Sep-2020	121.55	121.00	124.80	117.60	117.90	118.55	121.42	172629	209.60	2200	23757	13.76
SATIN	EQ	17-Sep-2020	63.85	63.85	63.85	61.85	61.85	62.30	62.78	164574	103.32	2561	126667	76.97
SATINPP	E1	17-Sep-2020	24.60	23.30	24.55	22.25	23.15	23.20	23.18	20830	4.83	466	19609	94.14
SBICARD	EQ	17-Sep-2020	851.55	846.90	858.00	844.00	851.10	851.05	850.87	706512	6011.49	49657	349432	49.46
SBIETFQLTY	EQ	17-Sep-2020	105.24	104.65	106.95	104.65	106.95	106.49	106.26	4009	4.26	72	3660	91.29
SBILIFE	EQ	17-Sep-2020	867.65	858.40	866.40	852.55	855.95	856.15	857.54	612366	5251.29	19446	282524	46.14
SBIN	EQ	17-Sep-2020	198.20	197.00	198.00	195.00	195.70	195.45	196.19	41226058	80879.52	297990	11413746	27.69
SBIN	N2	17-Sep-2020	10839.00	10839.00	10853.95	10835.00	10853.95	10844.83	10842.95	75	8.13	16	75	100.00
SBIN	N5	17-Sep-2020	11012.28	11027.95	11049.95	11015.00	11049.00	11048.60	11039.50	617	68.11	79	602	97.57
SBIN	N6	17-Sep-2020	10775.00	11000.00	11000.00	11000.00	11000.00	11000.00	11000.00	4	0.44	1	4	100.00
SCAPDVR	BE	17-Sep-2020	1.40	1.45	1.45	1.35	1.45	1.45	1.44	67465	0.97	57	-	-
SCHAEFFLER	EQ	17-Sep-2020	4031.75	4048.95	4088.00	3935.00	4029.80	3992.95	4022.72	8291	333.52	3002	5391	65.02
SCHAND	EQ	17-Sep-2020	74.00	72.50	77.00	70.30	73.50	73.50	73.25	16965	12.43	235	10591	62.43
SCHNEIDER	EQ	17-Sep-2020	80.25	80.60	81.00	79.00	79.85	79.65	79.90	113924	91.03	1603	29646	26.02
SCI	EQ	17-Sep-2020	55.90	56.65	57.00	55.40	55.90	55.95	56.10	1059919	594.58	6990	464361	43.81
SDBL	EQ	17-Sep-2020	57.80	57.85	60.65	55.00	56.90	56.65	58.33	252020	147.00	2213	154682	61.38
SEAMECLTD	EQ	17-Sep-2020	404.50	410.00	410.00	396.50	403.05	404.00	402.73	11689	47.07	739	2865	24.51
SECURCRED	SM	17-Sep-2020	14.75	15.30	15.45	15.30	15.45	15.45	15.36	2400	0.37	4	2400	100.00
SELAN	EQ	17-Sep-2020	118.75	116.00	120.70	115.75	117.35	117.20	117.89	38002	44.80	1406	17497	46.04
SELMCL	BZ	17-Sep-2020	1.60	1.65	1.65	1.65	1.65	1.65	1.65	81162	1.34	29	-	-
SEPOWER	EQ	17-Sep-2020	2.75	2.75	2.75	2.65	2.65	2.75	2.72	4044	0.11	21	4044	100.00
SEQUENT	EQ	17-Sep-2020	154.15	152.35	155.25	146.70	147.10	147.95	149.69	1858417	2781.77	12889	1126170	60.60
SESHAPAPER	EQ	17-Sep-2020	144.40	143.85	145.30	141.70	142.50	142.35	143.42	14463	20.74	390	11315	78.23
SETCO	BE	17-Sep-2020	11.30	11.30	11.45	11.20	11.25	11.25	11.28	25929	2.92	88	-	-
SETF10GILT	EQ	17-Sep-2020	198.00	197.10	201.70	197.10	198.00	198.01	198.53	64	0.13	9	29	45.31
SETFGOLD	EQ	17-Sep-2020	4639.80	4624.95	4624.95	4598.15	4600.50	4602.40	4614.60	15174	700.22	816	11632	76.66
SETFNIF50	EQ	17-Sep-2020	119.85	119.62	119.63	118.83	119.41	119.03	119.19	53929	64.28	625	35405	65.65
SETFNIFBK	EQ	17-Sep-2020	224.43	222.97	224.00	215.66	221.80	222.04	222.43	71805	159.72	704	61761	86.01
SETFNN50	EQ	17-Sep-2020	283.97	283.05	285.69	283.05	284.10	284.31	284.61	2860	8.14	158	2438	85.24
SETUINFRA	EQ	17-Sep-2020	0.80	0.80	0.85	0.75	0.80	0.75	0.79	105376	0.84	73	79627	75.56
SEYAIND	EQ	17-Sep-2020	71.35	71.05	71.95	68.65	68.90	69.55	70.46	18412	12.97	256	9899	53.76
SEZAL	BZ	17-Sep-2020	3.55	3.55	3.60	3.50	3.55	3.55	3.53	270	0.01	7	-	-
SFL	EQ	17-Sep-2020	1547.10	1558.00	1568.90	1521.15	1553.00	1553.15	1536.19	39311	603.89	4582	32529	82.75
SGBAPR28I	GB	17-Sep-2020	4920.33	4900.00	4924.95	4890.00	4924.95	4922.44	4913.29	130	6.39	26	127	97.69
SGBAUG24	GB	17-Sep-2020	5050.08	5050.10	5050.10	5011.00	5036.00	5036.00	5040.13	188	9.48	28	179	95.21
SGBAUG27	GB	17-Sep-2020	4990.00	4990.00	4990.00	4925.15	4925.15	4925.15	4947.37	11	0.54	4	10	90.91
SGBAUG28V	GB	17-Sep-2020	4927.19	4920.00	4920.00	4885.00	4885.00	4885.93	4894.65	3511	171.85	339	3470	98.83
SGBDC27VII	GB	17-Sep-2020	4905.01	4905.02	4905.02	4905.00	4905.00	4905.00	4905.01	10	0.49	4	10	100.00
SGBFEB24	GB	17-Sep-2020	5051.00	5052.00	5052.00	5011.00	5013.00	5020.41	5035.43	42	2.11	15	42	100.00
SGBFEB28IX	GB	17-Sep-2020	4900.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	1	0.05	1	1	100.00
SGBJ28VIII	GB	17-Sep-2020	4900.00	4925.00	4925.00	4925.00	4925.00	4925.00	4925.00	2	0.10	1	2	100.00
SGBJAN26	GB	17-Sep-2020	5037.00	4902.00	4902.00	4902.00	4902.00	4902.00	4902.00	5	0.25	1	5	100.00
SGBJAN27	GB	17-Sep-2020	4902.00	4950.00	4950.00	4900.00	4900.00	4900.00	4919.78	23	1.13	6	21	91.30
SGBJUL25	GB	17-Sep-2020	5010.00	5000.00	5020.00	5000.00	5020.00	5020.00	5016.67	60	3.01	3	60	100.00
SGBJUL27	GB	17-Sep-2020	4913.00	5019.00	5019.00	5019.00	5019.00	5019.00	5019.00	1	0.05	1	1	100.00
SGBJUL28IV	GB	17-Sep-2020	4917.07	4900.00	4900.00	4870.00	4880.00	4884.78	4891.42	597	29.20	105	514	86.10
SGBJUN27	GB	17-Sep-2020	4968.09	4881.00	4881.00	4881.00	4881.00	4881.00	4881.00	1	0.05	1	1	100.00
SGBJUN28	GB	17-Sep-2020	4911.99	4949.00	4949.00	4862.05	4925.00	4908.91	4898.79	88	4.31	16	63	71.59
SGBMAR24	GB	17-Sep-2020	5022.00	5022.00	5025.00	5011.00	5011.00	5014.80	5018.40	10	0.50	5	10	100.00
SGBMAR25	GB	17-Sep-2020	4997.50	4990.00	4990.00	4951.00	4965.00	4967.77	4983.99	124	6.18	7	110	88.71
SGBMAR28X	GB	17-Sep-2020	4890.00	4868.00	4890.00	4862.00	4862.00	4862.00	4870.89	9	0.44	4	9	100.00
SGBMAY25	GB	17-Sep-2020	5009.95	5028.00	5028.00	4972.00	5027.00	5027.00	5026.77	315	15.83	27	313	99.37
SGBMAY26	GB	17-Sep-2020	4925.00	4925.00	4925.00	4900.00	4900.00	4901.87	4906.50	10	0.49	4	10	100.00
SGBMAY28	GB	17-Sep-2020	4910.04	4949.00	4949.00	4882.00	4905.00	4905.00	4920.98	110	5.41	18	101	91.82
SGBNOV23	GB	17-Sep-2020	5060.09	5055.11	5155.00	5055.00	5155.00	5109.59	5092.18	97	4.94	35	87	89.69
SGBNOV24	GB	17-Sep-2020	5014.75	5000.00	5024.95	5000.00	5020.00	5020.00	5019.18	88	4.42	11	87	98.86
SGBNOV26	GB	17-Sep-2020	4986.50	4950.00	4950.00	4949.99	4950.00	4949.99	4950.00	18	0.89	4	18	100.00
SGBOCT25IV	GB	17-Sep-2020	5050.00	5011.00	5011.00	5005.00	5005.00	5005.00	5010.14	7	0.35	3	7	100.00
SGBOCT25V	GB	17-Sep-2020	5002.00	5002.00	5002.00	5002.00	5002.00	5002.00	5002.00	1	0.05	1	1	100.00
SGBOCT26	GB	17-Sep-2020	4952.00	4950.00	4950.00	4950.00	4950.00	4950.00	4950.00	14	0.69	2	14	100.00
SGBOCT27	GB	17-Sep-2020	4945.00	4950.00	4950.00	4902.00	4902.00	4902.00	4926.75	4	0.20	3	4	100.00
SGBOCT27VI	GB	17-Sep-2020	4960.43	4905.00	4945.00	4885.01	4890.00	4890.00	4894.07	31	1.52	17	21	67.74
SGBSEP24	GB	17-Sep-2020	5030.00	5040.00	5045.00	5001.00	5002.00	5002.71	5019.32	82	4.12	31	51	62.20
SGBSEP27	GB	17-Sep-2020	4950.00	4950.00	4950.00	4920.00	4940.00	4945.00	4936.30	23	1.14	8	19	82.61
SGL	EQ	17-Sep-2020	8.80	8.55	8.80	8.55	8.70	8.70	8.68	10803	0.94	70	8626	79.85
SHAHALLOYS	EQ	17-Sep-2020	7.10	7.45	7.45	6.80	7.45	7.45	7.37	2438	0.18	19	2153	88.31
SHAKTIPUMP	EQ	17-Sep-2020	185.10	187.10	188.50	182.00	183.25	182.85	184.08	20787	38.26	1206	12447	59.88
SHALBY	EQ	17-Sep-2020	78.80	79.95	85.90	77.50	84.00	83.85	83.14	301692	250.84	3903	127904	42.40
SHALPAINTS	EQ	17-Sep-2020	72.90	72.80	72.80	71.10	71.80	71.50	71.91	36997	26.60	885	23149	62.57
SHANKARA	EQ	17-Sep-2020	377.20	375.00	380.00	365.10	367.35	367.40	372.37	33079	123.18	2026	12066	36.48
SHANTIGEAR	EQ	17-Sep-2020	106.10	105.05	107.15	104.40	105.15	105.15	105.38	12549	13.22	410	7812	62.25
SHARDACROP	EQ	17-Sep-2020	280.85	279.95	283.95	272.65	276.00	275.10	277.00	22413	62.08	1638	10663	47.58
SHARDAMOTR	EQ	17-Sep-2020	926.55	934.95	960.00	904.40	904.40	910.95	933.61	4595	42.90	582	2440	53.10
SHARIABEES	EQ	17-Sep-2020	295.95	295.00	299.00	287.00	288.00	288.00	291.32	409	1.19	47	295	72.13
SHEMAROO	EQ	17-Sep-2020	62.10	63.45	63.45	60.00	60.90	60.65	61.68	60798	37.50	807	42277	69.54
SHIL	EQ	17-Sep-2020	86.55	87.00	93.00	84.20	86.90	86.65	87.10	419831	365.68	2478	329381	78.46
SHILPAMED	EQ	17-Sep-2020	577.30	570.50	593.95	567.00	583.10	582.85	582.19	914863	5326.20	20430	317707	34.73
SHIRPUR-G	EQ	17-Sep-2020	8.65	8.40	8.80	8.20	8.40	8.50	8.44	9998	0.84	97	8658	86.60
SHIVAMAUTO	EQ	17-Sep-2020	17.60	17.90	17.95	17.20	17.50	17.45	17.51	32082	5.62	156	20447	63.73
SHIVAMILLS	EQ	17-Sep-2020	23.65	24.30	24.30	23.00	23.00	23.15	23.72	2242	0.53	36	1691	75.42
SHIVATEX	EQ	17-Sep-2020	97.35	97.20	99.95	95.75	98.50	98.00	97.00	1293	1.25	45	846	65.43
SHK	EQ	17-Sep-2020	85.00	84.00	87.50	83.70	85.05	85.10	85.71	1035420	887.47	17328	578457	55.87
SHOPERSTOP	EQ	17-Sep-2020	173.95	173.50	174.00	170.00	170.75	170.65	171.52	93495	160.36	1979	60354	64.55
SHREDIGCEM	EQ	17-Sep-2020	52.35	51.75	52.90	51.05	51.45	51.45	51.80	550503	285.18	2993	271930	49.40
SHREECEM	EQ	17-Sep-2020	20387.85	20375.00	20375.00	19795.95	19910.00	19888.40	20005.88	65445	13092.85	16626	17652	26.97
SHREEPUSHK	EQ	17-Sep-2020	127.65	127.90	127.90	121.90	122.90	122.90	122.93	91984	113.08	883	80957	88.01
SHREERAMA	EQ	17-Sep-2020	9.15	9.10	9.50	8.70	8.95	8.90	8.85	81502	7.21	278	37726	46.29
SHRENIK	EQ	17-Sep-2020	46.70	46.80	48.60	45.50	47.90	47.90	47.12	75671	35.65	216	40789	53.90
SHREYANIND	EQ	17-Sep-2020	79.90	79.10	79.15	76.20	78.00	77.55	77.55	29555	22.92	627	16789	56.81
SHREYAS	BE	17-Sep-2020	69.45	68.00	70.35	68.00	70.35	70.00	69.19	5134	3.55	57	-	-
SHRIPISTON	BE	17-Sep-2020	587.10	580.00	586.00	575.00	585.75	579.45	576.22	325	1.87	11	-	-
SHRIRAMCIT	EQ	17-Sep-2020	999.85	1002.20	1002.20	967.00	972.00	973.00	979.21	16254	159.16	1458	10712	65.90
SHRIRAMEPC	EQ	17-Sep-2020	3.80	3.80	3.85	3.70	3.85	3.75	3.73	168446	6.29	181	74773	44.39
SHUBHLAXMI	SM	17-Sep-2020	25.00	26.25	26.25	26.25	26.25	26.25	26.25	1000	0.26	1	1000	100.00
SHYAMCENT	EQ	17-Sep-2020	5.10	5.20	5.20	4.85	4.85	4.85	4.92	84367	4.15	166	64978	77.02
SICAGEN	EQ	17-Sep-2020	11.35	11.40	11.85	11.30	11.35	11.45	11.61	9057	1.05	86	6986	77.13
SICAL	EQ	17-Sep-2020	11.10	11.10	11.25	10.75	11.25	11.20	11.08	164527	18.22	565	103606	62.97
SIEMENS	EQ	17-Sep-2020	1255.60	1249.90	1259.55	1237.50	1255.00	1255.05	1249.58	395348	4940.20	19618	101991	25.80
SIGIND	EQ	17-Sep-2020	19.20	19.60	19.60	18.95	19.00	18.95	19.14	9310	1.78	112	8473	91.01
SIL	BE	17-Sep-2020	10.20	10.60	10.60	9.70	10.05	10.05	9.82	1983	0.19	15	-	-
SILINV	EQ	17-Sep-2020	148.10	143.10	150.00	143.10	149.50	148.90	147.40	1645	2.42	112	1317	80.06
SILLYMONKS	EQ	17-Sep-2020	27.75	27.75	27.90	26.50	27.50	27.50	26.95	1561	0.42	12	1556	99.68
SIMBHALS	EQ	17-Sep-2020	6.85	6.95	7.10	6.65	6.80	6.80	6.78	7548	0.51	213	5893	78.07
SIMPLEXINF	EQ	17-Sep-2020	29.90	30.45	30.45	29.00	29.10	29.30	29.46	102447	30.18	503	77061	75.22
SINTEX	EQ	17-Sep-2020	2.35	2.40	2.40	2.25	2.30	2.25	2.29	3031889	69.37	1317	1771296	58.42
SIRCA	EQ	17-Sep-2020	267.75	267.75	274.80	267.75	270.50	270.30	271.02	10248	27.77	531	7384	72.05
SIS	EQ	17-Sep-2020	365.10	365.10	375.00	362.00	370.00	369.50	370.45	48761	180.63	1836	22406	45.95
SITINET	EQ	17-Sep-2020	1.75	1.80	1.80	1.80	1.80	1.80	1.80	53026	0.95	46	53026	100.00
SIYSIL	EQ	17-Sep-2020	144.70	147.00	148.00	145.00	145.00	145.30	146.42	38320	56.11	1593	14230	37.13
SJVN	EQ	17-Sep-2020	23.40	23.45	23.90	23.35	23.85	23.85	23.75	1150183	273.15	3190	711848	61.89
SKFINDIA	EQ	17-Sep-2020	1574.05	1574.05	1588.00	1542.15	1560.00	1558.45	1562.61	30603	478.20	5065	22474	73.44
SKIL	EQ	17-Sep-2020	2.90	3.00	3.00	2.95	3.00	3.00	3.00	57495	1.72	43	54142	94.17
SKIPPER	EQ	17-Sep-2020	52.35	52.75	56.95	50.45	55.00	55.40	52.93	427077	226.03	2874	203203	47.58
SKMEGGPROD	EQ	17-Sep-2020	45.70	45.70	46.65	43.60	44.00	44.05	44.75	31154	13.94	487	20282	65.10
SKSTEXTILE	SM	17-Sep-2020	25.30	24.05	24.05	24.05	24.05	24.05	24.05	1000	0.24	1	1000	100.00
SMARTLINK	EQ	17-Sep-2020	71.25	71.45	73.65	71.25	71.50	71.55	72.00	2406	1.73	88	1668	69.33
SMLISUZU	EQ	17-Sep-2020	433.40	430.90	434.20	418.00	424.00	423.60	427.43	15923	68.06	950	8209	51.55
SMPL	BZ	17-Sep-2020	0.15	0.20	0.20	0.15	0.20	0.20	0.20	55370	0.11	21	-	-
SMSLIFE	EQ	17-Sep-2020	547.35	555.25	602.05	555.00	602.05	602.05	584.41	67687	395.57	3034	26588	39.28
SMSPHARMA	EQ	17-Sep-2020	93.70	93.00	95.00	91.00	93.30	93.35	93.65	478124	447.76	4265	229895	48.08
SNOWMAN	EQ	17-Sep-2020	31.45	31.20	34.40	31.20	34.00	33.70	32.73	703117	230.14	2853	537235	76.41
SOBHA	EQ	17-Sep-2020	251.10	249.75	252.75	245.75	250.55	250.50	248.94	134703	335.33	4362	62642	46.50
SOFTTECH	SM	17-Sep-2020	57.70	58.95	59.50	57.00	59.50	59.10	58.63	9600	5.63	6	8000	83.33
SOLARA	EQ	17-Sep-2020	1031.25	1029.90	1040.00	995.00	1015.00	1015.85	1016.80	114680	1166.07	8238	36951	32.22
SOLARINDS	EQ	17-Sep-2020	1073.95	1052.25	1079.00	1036.00	1063.00	1059.90	1053.95	13813	145.58	1650	5730	41.48
SOMANYCERA	EQ	17-Sep-2020	181.35	180.80	190.95	180.75	187.00	187.00	187.58	267583	501.93	5592	148282	55.42
SOMATEX	EQ	17-Sep-2020	2.85	2.95	2.95	2.85	2.95	2.95	2.91	126550	3.69	32	126350	99.84
SOMICONVEY	EQ	17-Sep-2020	24.35	24.05	25.00	24.05	24.05	24.25	24.38	4005	0.98	66	2475	61.80
SONATSOFTW	EQ	17-Sep-2020	319.90	317.95	338.50	315.40	335.90	336.65	334.88	1685388	5644.11	30419	585898	34.76
SORILINFRA	EQ	17-Sep-2020	68.00	69.45	71.00	67.15	70.30	70.60	69.70	90191	62.86	1029	57182	63.40
SOTL	EQ	17-Sep-2020	705.85	698.25	718.65	685.00	685.30	689.55	703.16	4963	34.90	842	1536	30.95
SOUTHBANK	EQ	17-Sep-2020	7.25	7.20	7.30	7.00	7.00	7.00	7.10	15423092	1094.60	18658	8390506	54.40
SOUTHWEST	EQ	17-Sep-2020	27.60	27.65	27.75	26.25	26.60	26.75	26.81	45242	12.13	160	41294	91.27
SPAL	EQ	17-Sep-2020	110.55	106.15	122.50	106.15	115.55	115.35	116.43	291628	339.54	6070	133830	45.89
SPANDANA	EQ	17-Sep-2020	577.05	584.00	587.55	571.45	577.50	578.80	580.33	30073	174.52	2595	20829	69.26
SPARC	EQ	17-Sep-2020	179.40	178.40	181.25	176.10	176.55	176.65	178.40	484379	864.13	6921	146089	30.16
SPECIALITY	EQ	17-Sep-2020	35.65	35.80	36.70	35.20	36.55	36.50	36.08	111868	40.36	714	89766	80.24
SPENCERS	EQ	17-Sep-2020	86.65	86.00	86.80	84.95	86.05	85.80	85.96	382418	328.73	3530	146310	38.26
SPENTEX	BZ	17-Sep-2020	0.65	0.65	0.65	0.65	0.65	0.65	0.65	1477	0.01	7	-	-
SPIC	EQ	17-Sep-2020	19.65	19.55	19.90	19.30	19.60	19.60	19.59	199249	39.04	747	98714	49.54
SPICEJET	EQ	17-Sep-2020	53.10	53.10	53.60	51.95	52.10	52.05	52.44	2205996	1156.89	16409	1022266	46.34
SPLIL	EQ	17-Sep-2020	28.20	27.50	31.05	27.50	30.15	29.85	30.08	122347	36.80	745	48119	39.33
SPMLINFRA	EQ	17-Sep-2020	10.05	10.30	10.30	9.70	9.90	9.90	9.96	9970	0.99	51	6708	67.28
SPTL	EQ	17-Sep-2020	2.40	2.45	2.45	2.35	2.40	2.40	2.40	489066	11.74	346	336038	68.71
SPYL	BE	17-Sep-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	218663	0.71	103	-	-
SREEL	EQ	17-Sep-2020	146.15	138.95	151.00	138.95	141.05	141.85	145.37	10676	15.52	599	5458	51.12
SREIBNPNCD	NJ	17-Sep-2020	930.00	915.00	915.00	907.00	907.00	907.00	913.17	179	1.63	7	179	100.00
SREIBNPNCD	NO	17-Sep-2020	875.00	909.00	909.00	908.00	909.00	909.00	908.57	242	2.20	7	242	100.00
SREIBNPNCD	NP	17-Sep-2020	840.47	855.00	855.00	855.00	855.00	855.00	855.00	1	0.01	1	1	100.00
SREIBNPNCD	NS	17-Sep-2020	750.00	799.00	799.00	799.00	799.00	799.00	799.00	12	0.10	1	12	100.00
SREINFRA	EQ	17-Sep-2020	7.65	7.40	7.70	7.35	7.60	7.60	7.52	858764	64.57	868	537098	62.54
SRF	EQ	17-Sep-2020	4346.75	4320.00	4475.00	4311.05	4404.00	4392.65	4426.74	485723	21501.69	42036	58175	11.98
SRHHYPOLTD	EQ	17-Sep-2020	188.15	185.00	188.80	180.10	181.00	182.80	184.33	33137	61.08	1175	18279	55.16
SRIPIPES	EQ	17-Sep-2020	185.80	184.70	184.70	180.10	181.60	181.15	182.53	93963	171.51	3729	51921	55.26
SRPL	SM	17-Sep-2020	30.35	31.00	33.35	31.00	33.35	33.35	33.04	36000	11.89	9	36000	100.00
SRTRANSFIN	EQ	17-Sep-2020	658.35	654.35	661.00	646.65	653.05	654.35	654.35	2723357	17820.21	41025	501244	18.41
SRTRANSFIN	Y3	17-Sep-2020	1057.45	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	50	0.53	1	50	100.00
SRTRANSFIN	Y9	17-Sep-2020	1022.01	1022.01	1024.00	1022.00	1024.00	1024.00	1022.18	330	3.37	7	330	100.00
SRTRANSFIN	YB	17-Sep-2020	1008.33	1020.00	1020.00	1009.11	1009.11	1009.31	1016.63	57	0.58	4	53	92.98
SRTRANSFIN	YH	17-Sep-2020	979.90	980.00	980.00	977.01	980.00	979.85	979.97	98	0.96	5	98	100.00
SRTRANSFIN	YJ	17-Sep-2020	1000.00	998.94	998.94	997.18	997.18	997.60	997.63	564	5.63	25	564	100.00
SRTRANSFIN	YK	17-Sep-2020	951.30	953.00	957.00	942.00	945.10	945.53	947.77	3022	28.64	80	2892	95.70
SRTRANSFIN	YM	17-Sep-2020	1184.00	1185.10	1185.10	1185.10	1185.10	1185.10	1185.10	10	0.12	1	10	100.00
SRTRANSFIN	YN	17-Sep-2020	1165.00	1166.00	1166.00	1166.00	1166.00	1166.00	1166.00	115	1.34	2	115	100.00
SRTRANSFIN	YO	17-Sep-2020	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	197	1.97	3	197	100.00
SRTRANSFIN	YP	17-Sep-2020	985.00	1005.30	1005.30	1005.30	1005.30	1005.30	1005.30	25	0.25	1	25	100.00
SRTRANSFIN	YQ	17-Sep-2020	1049.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	15	0.16	1	15	100.00
SRTRANSFIN	YS	17-Sep-2020	1061.00	1062.00	1075.00	1062.00	1075.00	1075.00	1070.13	16	0.17	2	16	100.00
SRTRANSFIN	YT	17-Sep-2020	1168.00	1170.00	1170.00	1170.00		1170.00	1170.00	20	0.23	1	20	100.00
SRTRANSFIN	YV	17-Sep-2020	999.00	1002.00	1002.00	997.00	997.00	997.00	1000.85	143	1.43	4	143	100.00
SRTRANSFIN	YX	17-Sep-2020	1019.00	1022.00	1030.00	1021.00	1030.00	1030.00	1022.27	220	2.25	4	220	100.00
SRTRANSFIN	YY	17-Sep-2020	1019.99	1034.80	1034.80	1019.90	1022.40	1024.74	1023.35	341	3.49	7	340	99.71
SRTRANSFIN	Z2	17-Sep-2020	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	42	0.46	2	42	100.00
SRTRANSFIN	Z3	17-Sep-2020	998.50	998.50	998.50	998.00	998.45	998.45	998.07	145	1.45	11	145	100.00
SRTRANSFIN	ZA	17-Sep-2020	1053.00	1065.00	1065.00	1063.00	1063.00	1063.00	1064.00	10	0.11	2	10	100.00
SRTRANSFIN	ZG	17-Sep-2020	1007.50	1005.00	1005.00	1004.90	1004.90	1004.90	1004.97	110	1.11	5	110	100.00
SSWL	EQ	17-Sep-2020	441.20	444.00	446.00	432.00	434.90	433.45	436.77	21526	94.02	1486	13746	63.86
STAR	EQ	17-Sep-2020	700.85	696.40	731.65	686.00	726.00	725.75	718.14	2262549	16248.30	49279	387899	17.14
STARCEMENT	EQ	17-Sep-2020	89.70	89.75	91.45	88.20	88.50	89.75	90.29	95199	85.96	2390	63904	67.13
STARPAPER	EQ	17-Sep-2020	97.85	94.00	96.65	94.00	95.90	95.30	95.54	36260	34.64	815	15281	42.14
STCINDIA	EQ	17-Sep-2020	59.10	60.50	61.25	59.15	59.25	59.50	60.27	44672	26.92	564	16662	37.30
STEELCITY	EQ	17-Sep-2020	32.25	34.90	34.90	32.60	33.20	33.20	33.21	266	0.09	14	241	90.60
STEELXIND	EQ	17-Sep-2020	41.35	42.00	42.50	40.25	40.30	40.65	41.42	88127	36.50	379	59572	67.60
STEL	EQ	17-Sep-2020	59.25	59.35	60.80	59.25	59.55	59.90	59.85	8527	5.10	272	5121	60.06
STERTOOLS	EQ	17-Sep-2020	190.35	193.85	193.85	185.20	187.20	186.60	187.66	7807	14.65	649	3286	42.09
STINDIA	BE	17-Sep-2020	3.50	3.55	3.55	3.55	3.55	3.55	3.55	100	0.00	1	-	-
STRTECH	EQ	17-Sep-2020	163.45	162.00	163.90	160.70	161.30	161.45	162.02	905811	1467.58	13829	228126	25.18
SUBCAPCITY	BE	17-Sep-2020	31.65	30.10	30.10	30.10	30.10	30.10	30.10	238	0.07	8	-	-
SUBEX	EQ	17-Sep-2020	10.85	10.95	10.95	10.45	10.70	10.65	10.77	701261	75.52	732	508730	72.55
SUBROS	EQ	17-Sep-2020	243.40	243.40	254.00	243.40	252.00	250.05	250.49	57213	143.31	3790	22621	39.54
SUDARSCHEM	EQ	17-Sep-2020	488.10	483.15	503.30	480.65	490.00	489.20	493.03	548182	2702.70	16259	204838	37.37
SUJANAUNI	BE	17-Sep-2020	0.35	0.35	0.35	0.30	0.35	0.35	0.32	185495	0.60	61	-	-
SUMEETINDS	EQ	17-Sep-2020	1.95	1.95	2.00	1.90	2.00	2.00	1.98	56216	1.11	74	29376	52.26
SUMICHEM	EQ	17-Sep-2020	287.25	286.95	290.90	283.10	285.70	285.25	287.23	343598	986.92	6028	149190	43.42
SUMIT	EQ	17-Sep-2020	9.70	9.55	9.75	9.45	9.50	9.70	9.65	33437	3.23	57	32591	97.47
SUMMITSEC	EQ	17-Sep-2020	400.45	397.85	404.95	395.55	395.60	395.55	399.98	2012	8.05	81	1852	92.05
SUNCLAYLTD	EQ	17-Sep-2020	1722.05	1730.05	1736.65	1680.00	1698.00	1694.50	1706.46	2308	39.39	963	910	39.43
SUNDARAM	EQ	17-Sep-2020	1.25	1.20	1.30	1.20	1.20	1.20	1.25	133061	1.67	139	95133	71.50
SUNDARMFIN	EQ	17-Sep-2020	1371.35	1357.95	1393.90	1340.00	1340.00	1351.00	1369.06	52859	723.67	6613	16182	30.61
SUNDARMHLD	EQ	17-Sep-2020	59.40	59.55	61.05	58.50	61.00	59.95	59.61	43867	26.15	654	31207	71.14
SUNDRMBRAK	EQ	17-Sep-2020	237.90	241.05	242.00	235.55	240.80	239.60	237.29	605	1.44	91	300	49.59
SUNDRMFAST	EQ	17-Sep-2020	429.05	425.00	438.95	423.30	429.40	426.95	432.97	69427	300.60	7210	44276	63.77
SUNFLAG	EQ	17-Sep-2020	45.25	45.60	46.55	44.60	44.80	44.95	45.56	169299	77.14	1133	83208	49.15
SUNPHARMA	EQ	17-Sep-2020	518.50	516.80	521.90	510.50	511.35	512.00	516.04	9959284	51393.99	98313	1697535	17.04
SUNTECK	EQ	17-Sep-2020	290.90	286.00	294.75	279.70	281.40	282.70	286.27	383670	1098.35	5950	80766	21.05
SUNTV	EQ	17-Sep-2020	479.05	479.05	483.70	470.15	473.50	474.05	475.71	1532216	7288.83	25912	219593	14.33
SUPERHOUSE	EQ	17-Sep-2020	94.10	93.50	94.95	92.20	93.90	93.30	93.33	11897	11.10	383	6323	53.15
SUPERSPIN	EQ	17-Sep-2020	4.05	4.20	4.20	3.85	4.00	4.00	3.94	4130	0.16	25	3870	93.70
SUPPETRO	EQ	17-Sep-2020	232.30	230.00	234.00	226.70	230.00	231.05	230.46	30475	70.23	988	22806	74.84
SUPRAJIT	EQ	17-Sep-2020	180.20	180.00	183.65	177.90	180.90	180.15	181.62	552106	1002.75	4727	493977	89.47
SUPREMEENG	SM	17-Sep-2020	17.65	17.90	18.50	17.50	18.35	18.35	18.26	40000	7.30	10	28000	70.00
SUPREMEIND	EQ	17-Sep-2020	1414.50	1410.00	1430.00	1401.50	1416.00	1416.50	1418.81	25773	365.67	4046	17251	66.93
SUPREMEINF	BZ	17-Sep-2020	10.00	9.50	10.35	9.50	10.30	10.30	9.59	2040	0.20	15	-	-
SURANASOL	EQ	17-Sep-2020	7.55	7.50	7.85	7.50	7.80	7.80	7.68	21863	1.68	79	19823	90.67
SURANAT&P	EQ	17-Sep-2020	3.80	3.90	3.90	3.70	3.75	3.75	3.82	22057	0.84	62	14479	65.64
SURYALAXMI	EQ	17-Sep-2020	17.25	17.25	17.90	16.50	16.60	16.80	16.72	7346	1.23	98	5372	73.13
SURYAROSNI	EQ	17-Sep-2020	175.70	176.00	199.50	174.05	198.80	196.50	192.44	1087608	2093.04	20107	334383	30.74
SUTLEJTEX	EQ	17-Sep-2020	26.75	26.00	27.15	25.60	26.95	26.55	26.37	36813	9.71	370	21018	57.09
SUULD	SM	17-Sep-2020	31.50	33.05	33.05	33.05	33.05	33.05	33.05	16000	5.29	2	16000	100.00
SUVEN	EQ	17-Sep-2020	50.50	50.00	52.45	50.00	51.55	51.55	51.42	688839	354.20	3783	389863	56.60
SUVENPHAR	EQ	17-Sep-2020	747.20	760.05	780.00	760.05	768.00	767.10	766.80	268643	2059.95	16723	139431	51.90
SUZLON	EQ	17-Sep-2020	3.30	3.25	3.30	3.20	3.25	3.25	3.27	6733732	219.88	4189	5125246	76.11
SVLL	SM	17-Sep-2020	80.35	80.80	80.80	80.80	80.80	80.80	80.80	1000	0.81	1	1000	100.00
SWANENERGY	EQ	17-Sep-2020	117.60	117.70	118.70	116.20	116.85	116.55	117.15	116857	136.89	2225	15172	12.98
SWARAJENG	EQ	17-Sep-2020	1645.00	1645.00	1656.95	1614.90	1630.00	1638.30	1636.33	10667	174.55	2294	6872	64.42
SWELECTES	BE	17-Sep-2020	138.20	138.20	142.00	134.25	138.00	137.95	138.83	2415	3.35	62	-	-
SWSOLAR	EQ	17-Sep-2020	236.00	230.00	238.20	222.20	224.85	223.55	227.78	527335	1201.19	10763	281374	53.36
SYMPHONY	EQ	17-Sep-2020	871.75	873.00	875.00	861.20	865.00	866.15	867.54	32206	279.40	2298	24768	76.90
SYNCOM	EQ	17-Sep-2020	1.75	1.75	1.75	1.70	1.75	1.75	1.72	245516	4.21	282	169977	69.23
SYNGENE	EQ	17-Sep-2020	554.85	557.00	564.00	550.00	559.90	558.55	558.03	1105850	6170.97	42568	447128	40.43
TAINWALCHM	EQ	17-Sep-2020	48.15	47.95	51.35	47.65	48.10	48.05	48.53	293	0.14	42	102	34.81
TAJGVK	EQ	17-Sep-2020	139.40	145.00	145.05	138.30	139.00	138.75	141.13	86240	121.71	2141	30905	35.84
TAKE	EQ	17-Sep-2020	48.65	48.70	49.60	47.80	48.50	48.05	48.68	494168	240.58	3265	187578	37.96
TALBROAUTO	EQ	17-Sep-2020	115.25	115.00	115.45	111.00	111.90	111.80	112.34	14501	16.29	442	7591	52.35
TANLA	EQ	17-Sep-2020	272.45	265.00	272.40	257.90	259.00	260.55	261.94	555791	1455.86	5862	277582	49.94
TARMAT	EQ	17-Sep-2020	40.95	41.45	41.45	39.95	40.00	40.05	40.07	5892	2.36	39	5761	97.78
TASTYBITE	EQ	17-Sep-2020	11702.95	11710.05	11866.00	11600.00	11789.95	11798.15	11747.27	319	37.47	242	124	38.87
TATACAPHSG	NA	17-Sep-2020	1099.90	1085.00	1085.00	1085.00	1085.00	1085.00	1085.00	300	3.26	4	300	100.00
TATACHEM	EQ	17-Sep-2020	301.70	300.65	302.30	295.40	298.95	298.65	299.59	1292118	3871.12	21419	479062	37.08
TATACOFFEE	EQ	17-Sep-2020	110.90	111.80	114.40	110.75	111.60	111.65	112.73	1698054	1914.29	13668	493933	29.09
TATACOMM	EQ	17-Sep-2020	892.35	894.00	905.50	880.00	892.00	889.35	892.04	51216	456.87	2565	34939	68.22
TATACONSUM	EQ	17-Sep-2020	542.40	542.00	552.00	533.15	548.25	548.30	545.48	3725336	20320.97	61060	943015	25.31
TATAELXSI	EQ	17-Sep-2020	1268.65	1270.00	1291.30	1257.00	1284.70	1283.65	1275.61	377617	4816.91	30638	124991	33.10
TATAINVEST	EQ	17-Sep-2020	894.80	898.00	899.00	875.50	878.00	876.70	882.48	30621	270.23	2673	15388	50.25
TATAMETALI	EQ	17-Sep-2020	544.20	544.20	544.75	524.05	528.50	528.60	533.78	22565	120.45	2771	14705	65.17
TATAMOTORS	EQ	17-Sep-2020	151.45	150.80	151.00	146.20	147.75	147.65	148.23	48119523	71326.93	189486	5054667	10.50
TATAMTRDVR	EQ	17-Sep-2020	66.55	66.00	67.00	64.50	65.20	65.35	65.48	3833363	2510.15	14664	2029408	52.94
TATAPOWER	EQ	17-Sep-2020	56.80	57.35	58.15	56.35	56.95	56.75	57.06	27360433	15610.60	50487	3427128	12.53
TATASTEEL	EQ	17-Sep-2020	404.60	401.95	407.50	393.20	400.00	398.70	398.77	14808022	59049.84	131100	2218469	14.98
TATASTLBSL	EQ	17-Sep-2020	24.00	24.00	24.10	22.95	23.50	23.40	23.21	4018404	932.86	7056	2343561	58.32
TATASTLLP	EQ	17-Sep-2020	324.25	326.90	333.80	321.00	332.10	330.45	327.97	54946	180.20	1301	44442	80.88
TATASTLPP	E1	17-Sep-2020	59.20	58.95	60.25	58.00	58.55	58.50	58.96	72247	42.60	508	37748	52.25
TBZ	EQ	17-Sep-2020	37.10	37.45	37.80	37.10	37.45	37.30	37.32	46438	17.33	426	29454	63.43
TCFSL	NB	17-Sep-2020	1022.87	1023.10	1025.00	1022.00	1025.00	1024.96	1023.82	657	6.73	25	657	100.00
TCFSL	ND	17-Sep-2020	1056.88	1060.00	1060.00	1055.00	1056.00	1056.39	1057.11	5446	57.57	102	4847	89.00
TCFSL	NL	17-Sep-2020	1084.67	1082.00	1084.50	1082.00	1084.00	1084.41	1083.32	110	1.19	3	110	100.00
TCI	EQ	17-Sep-2020	239.05	237.00	239.85	232.15	232.75	234.70	234.80	19239	45.17	954	9870	51.30
TCIDEVELOP	EQ	17-Sep-2020	298.65	293.05	309.25	293.00	299.00	299.30	297.30	276	0.82	51	100	36.23
TCIEXP	EQ	17-Sep-2020	886.15	894.00	894.00	861.35	869.90	870.55	875.67	35852	313.94	3737	22751	63.46
TCIFINANCE	EQ	17-Sep-2020	4.90	4.90	4.95	4.75	4.85	4.80	4.84	4668	0.23	46	4075	87.30
TCNSBRANDS	EQ	17-Sep-2020	400.45	400.00	403.75	390.00	399.50	393.85	396.43	19985	79.23	1551	9862	49.35
TCPLPACK	EQ	17-Sep-2020	392.90	394.95	395.00	385.00	390.25	392.70	392.10	863	3.38	90	550	63.73
TCS	EQ	17-Sep-2020	2503.00	2480.00	2495.75	2450.60	2466.05	2460.95	2473.58	4828231	119430.32	162667	2534877	52.50
TDPOWERSYS	EQ	17-Sep-2020	113.80	112.15	115.35	111.80	112.05	112.55	113.49	18712	21.24	619	5457	29.16
TEAMLEASE	EQ	17-Sep-2020	2384.60	2415.00	2440.00	2391.65	2416.00	2421.50	2415.27	6625	160.01	1606	2522	38.07
TECHIN	EQ	17-Sep-2020	2.90	2.90	3.00	2.80	2.90	2.95	2.88	10404	0.30	15	9856	94.73
TECHM	EQ	17-Sep-2020	792.00	788.00	811.45	781.30	787.50	786.95	797.22	7591229	60518.50	150255	2072348	27.30
TECHNOE	EQ	17-Sep-2020	219.75	220.00	220.95	208.05	212.70	209.90	213.23	48453	103.32	1161	35503	73.27
TECHNOFAB	BE	17-Sep-2020	10.00	9.50	9.50	9.50	9.50	9.50	9.50	4028	0.38	32	-	-
TEJASNET	EQ	17-Sep-2020	84.45	83.90	86.00	80.25	80.25	80.50	82.40	884843	729.08	5531	646098	73.02
TEMBO	SM	17-Sep-2020	170.00	170.00	170.00	170.00	170.00	170.00	170.00	24000	40.80	6	24000	100.00
TERASOFT	EQ	17-Sep-2020	26.55	26.55	27.40	26.25	26.25	26.35	26.66	14543	3.88	132	9437	64.89
TEXINFRA	EQ	17-Sep-2020	37.80	38.50	38.60	36.60	38.10	38.05	38.00	250710	95.27	247	242982	96.92
TEXMOPIPES	EQ	17-Sep-2020	14.55	14.80	15.00	14.50	14.65	14.70	14.74	97430	14.36	323	70221	72.07
TEXRAIL	EQ	17-Sep-2020	27.40	27.90	28.30	27.45	27.60	27.60	27.66	739900	204.66	2004	443808	59.98
TFCILTD	EQ	17-Sep-2020	38.90	38.70	38.75	38.00	38.00	38.10	38.30	59698	22.87	392	41794	70.01
TFL	EQ	17-Sep-2020	2.95	3.05	3.05	2.95	2.95	3.00	3.03	3995	0.12	24	3985	99.75
TGBHOTELS	EQ	17-Sep-2020	5.85	5.60	6.10	5.60	5.70	5.85	5.80	29250	1.70	89	8501	29.06
THANGAMAYL	EQ	17-Sep-2020	378.20	378.25	387.45	369.05	377.45	378.80	374.73	11613	43.52	1104	4146	35.70
THEINVEST	EQ	17-Sep-2020	140.30	140.30	144.50	133.20	139.05	140.20	139.59	1567	2.19	53	1313	83.79
THEJO	SM	17-Sep-2020	1119.00	1110.00	1120.00	1063.05	1110.00	1110.00	1094.46	8200	89.75	29	6800	82.93
THEMISMED	EQ	17-Sep-2020	318.75	314.60	335.00	305.00	315.00	313.80	319.32	22597	72.16	944	13241	58.60
THERMAX	EQ	17-Sep-2020	770.05	770.00	773.80	763.15	765.00	765.75	766.00	34861	267.04	1232	30246	86.76
THIRUSUGAR	BZ	17-Sep-2020	4.00	4.20	4.20	4.00	4.00	4.10	4.10	100	0.00	2	-	-
THOMASCOOK	EQ	17-Sep-2020	32.35	32.85	32.85	32.20	32.55	32.35	32.49	320091	103.99	2167	206280	64.44
THYROCARE	EQ	17-Sep-2020	788.40	782.40	827.00	782.40	808.00	805.80	809.70	343962	2785.05	19928	128024	37.22
TI	EQ	17-Sep-2020	17.25	17.60	17.60	16.95	17.05	17.00	17.18	13404	2.30	108	10634	79.33
TIDEWATER	EQ	17-Sep-2020	4422.85	4422.85	4460.00	4320.90	4325.50	4342.00	4369.62	760	33.21	285	541	71.18
TIIL	EQ	17-Sep-2020	359.50	360.05	366.75	352.05	360.00	360.35	361.36	1725	6.23	122	1111	64.41
TIINDIA	EQ	17-Sep-2020	636.80	638.70	659.80	635.50	647.50	647.85	649.97	117690	764.94	8118	84808	72.06
TIJARIA	EQ	17-Sep-2020	5.50	5.55	5.70	5.45	5.70	5.65	5.62	4177	0.23	26	3077	73.67
TIL	EQ	17-Sep-2020	155.95	159.90	159.90	150.05	152.80	152.25	154.21	7546	11.64	240	3700	49.03
TIMESGTY	EQ	17-Sep-2020	25.20	24.10	26.20	23.95	23.95	24.05	24.46	8077	1.98	41	7178	88.87
TIMETECHNO	EQ	17-Sep-2020	41.50	41.50	42.00	40.35	41.40	40.95	40.99	206675	84.71	1392	140994	68.22
TIMKEN	EQ	17-Sep-2020	1158.70	1154.00	1154.00	1130.00	1140.00	1139.25	1137.17	37928	431.31	5917	28794	75.92
TINPLATE	EQ	17-Sep-2020	136.30	135.40	138.15	134.50	135.20	135.65	136.51	209140	285.50	3571	44623	21.34
TIPSINDLTD	EQ	17-Sep-2020	271.80	272.80	282.65	263.10	265.25	266.90	271.83	65631	178.41	3134	22173	33.78
TIRUMALCHM	EQ	17-Sep-2020	71.10	70.80	71.85	69.60	70.55	70.30	70.68	307016	217.00	2420	143318	46.68
TIRUPATIFL	EQ	17-Sep-2020	26.60	26.60	26.60	25.30	25.30	25.30	26.59	701	0.19	12	695	99.14
TITAN	EQ	17-Sep-2020	1181.70	1174.95	1191.55	1168.05	1180.30	1182.40	1183.15	2019300	23891.28	51563	404329	20.02
TMRVL	EQ	17-Sep-2020	9.60	9.60	9.80	9.30	9.45	9.45	9.46	34868	3.30	206	21214	60.84
TNPETRO	EQ	17-Sep-2020	37.35	38.00	38.10	37.00	37.95	37.90	37.85	137976	52.23	997	66207	47.98
TNPL	EQ	17-Sep-2020	114.25	113.40	113.70	109.85	110.90	110.60	111.58	117836	131.48	2514	64843	55.03
TNTELE	BE	17-Sep-2020	1.65	1.65	1.70	1.60	1.70	1.65	1.65	30274	0.50	9	-	-
TOKYOPLAST	EQ	17-Sep-2020	59.95	59.50	60.85	58.65	58.95	58.95	59.08	2351	1.39	44	1919	81.62
TORNTPHARM	EQ	17-Sep-2020	2843.05	2838.00	2878.00	2824.50	2830.00	2841.25	2850.09	719337	20501.72	36821	81497	11.33
TORNTPOWER	EQ	17-Sep-2020	327.55	327.50	334.80	326.60	330.65	332.55	331.23	675473	2237.36	7673	119337	17.67
TOTAL	EQ	17-Sep-2020	47.60	47.30	49.90	45.25	46.00	45.30	46.77	12790	5.98	209	8203	64.14
TOUCHWOOD	EQ	17-Sep-2020	49.60	50.00	51.95	48.05	50.10	48.45	50.03	2601	1.30	38	1653	63.55
TPLPLASTEH	EQ	17-Sep-2020	120.05	118.45	121.55	117.15	121.45	119.00	119.14	2305	2.75	144	1294	56.14
TREEHOUSE	EQ	17-Sep-2020	7.85	7.60	8.00	7.60	7.80	7.75	7.71	10729	0.83	83	5537	51.61
TRENT	EQ	17-Sep-2020	755.40	742.20	749.30	710.00	713.95	713.50	723.67	575002	4161.11	36964	257417	44.77
TRF	EQ	17-Sep-2020	84.95	88.65	89.10	83.15	88.00	87.60	87.23	12659	11.04	285	8310	65.64
TRIDENT	EQ	17-Sep-2020	6.85	6.85	6.85	6.75	6.85	6.80	6.81	4731093	322.09	16346	2298799	48.59
TRIGYN	EQ	17-Sep-2020	49.40	49.00	50.80	48.50	49.00	49.10	49.61	76115	37.76	865	45242	59.44
TRIL	EQ	17-Sep-2020	9.65	9.85	9.85	9.50	9.60	9.55	9.64	53685	5.18	180	39197	73.01
TRITURBINE	EQ	17-Sep-2020	77.65	77.50	77.50	73.70	73.90	73.90	74.72	199161	148.81	3402	125513	63.02
TRIVENI	EQ	17-Sep-2020	76.15	76.25	78.15	75.80	76.75	77.00	77.00	406167	312.73	2959	158860	39.11
TTKHLTCARE	EQ	17-Sep-2020	483.40	485.00	490.00	475.10	481.00	480.35	483.09	4307	20.81	456	1149	26.68
TTKPRESTIG	EQ	17-Sep-2020	6233.60	6200.05	6333.60	6120.00	6188.00	6162.60	6196.64	2280	141.28	884	915	40.13
TTL	EQ	17-Sep-2020	36.55	36.05	36.75	36.05	36.10	36.10	36.24	1389	0.50	20	1247	89.78
TTML	EQ	17-Sep-2020	3.35	3.35	3.40	3.25	3.25	3.25	3.30	1118474	36.90	1230	773173	69.13
TV18BRDCST	EQ	17-Sep-2020	30.70	30.30	32.50	30.30	32.45	32.10	31.55	6705115	2115.64	9175	2908187	43.37
TVSELECT	EQ	17-Sep-2020	101.05	99.15	101.80	99.00	100.00	99.75	100.15	14702	14.72	533	9289	63.18
TVSMOTOR	EQ	17-Sep-2020	462.15	460.00	465.60	454.20	457.60	457.05	459.17	1436996	6598.19	21535	226868	15.79
TVSSRICHAK	EQ	17-Sep-2020	1506.80	1472.00	1527.90	1472.00	1495.00	1490.70	1494.30	3402	50.84	520	1696	49.85
TVTODAY	EQ	17-Sep-2020	224.00	224.00	229.45	221.00	221.60	221.65	224.56	46819	105.14	1772	30699	65.57
TVVISION	BE	17-Sep-2020	1.55	1.50	1.55	1.50	1.50	1.50	1.54	607	0.01	8	-	-
TWL	EQ	17-Sep-2020	44.30	44.30	45.00	43.50	43.90	43.95	44.25	79197	35.04	754	50737	64.06
UBL	EQ	17-Sep-2020	1031.35	1031.00	1073.55	1021.90	1043.65	1038.35	1051.17	2237026	23514.97	61304	415570	18.58
UCALFUEL	EQ	17-Sep-2020	129.55	129.55	131.95	128.00	129.30	128.90	129.74	24633	31.96	900	10559	42.87
UCOBANK	EQ	17-Sep-2020	13.50	13.45	13.50	13.15	13.30	13.30	13.31	1034342	137.71	3212	639306	61.81
UFLEX	EQ	17-Sep-2020	339.35	338.60	340.15	330.60	332.30	332.05	334.56	73994	247.56	2220	36579	49.44
UFO	EQ	17-Sep-2020	77.95	77.80	79.15	76.50	77.25	77.65	77.72	108127	84.04	1357	52236	48.31
UGARSUGAR	EQ	17-Sep-2020	14.85	14.80	15.10	14.25	14.95	14.90	14.75	124524	18.37	666	56753	45.58
UJAAS	EQ	17-Sep-2020	4.30	4.25	4.50	4.15	4.45	4.45	4.34	321617	13.96	396	202303	62.90
UJJIVAN	EQ	17-Sep-2020	229.65	231.40	231.40	222.00	223.90	222.70	225.72	869415	1962.45	11318	320377	36.85
UJJIVANSFB	EQ	17-Sep-2020	33.95	33.80	34.20	33.60	33.95	33.90	33.94	518218	175.88	3607	247244	47.71
ULTRACEMCO	EQ	17-Sep-2020	3974.90	3954.80	4023.40	3943.50	3981.00	3968.95	3977.98	447295	17793.32	43745	137696	30.78
UMANGDAIRY	EQ	17-Sep-2020	44.95	44.95	45.85	44.00	44.30	44.30	44.38	4322	1.92	122	3038	70.29
UMESLTD	EQ	17-Sep-2020	1.20	1.15	1.25	1.15	1.15	1.15	1.17	3926	0.05	9	3300	84.06
UNICHEMLAB	EQ	17-Sep-2020	264.60	263.90	269.80	259.05	264.45	264.20	265.83	80690	214.50	2699	49295	61.09
UNIENTER	EQ	17-Sep-2020	67.35	67.30	72.85	66.25	69.80	69.30	70.13	15033	10.54	220	9004	59.89
UNIINFO	SM	17-Sep-2020	9.05	9.50	9.50	9.50	9.50	9.50	9.50	2000	0.19	1	2000	100.00
UNIONBANK	EQ	17-Sep-2020	27.90	27.75	27.80	27.20	27.60	27.50	27.49	2490030	684.54	7268	1006073	40.40
UNIPLY	BZ	17-Sep-2020	4.50	4.60	4.60	4.35	4.50	4.50	4.46	128560	5.73	102	-	-
UNITECH	BZ	17-Sep-2020	1.60	1.60	1.65	1.55	1.60	1.60	1.57	1328574	20.84	515	-	-
UNITEDPOLY	SM	17-Sep-2020	12.25	12.85	12.85	12.85	12.85	12.85	12.85	408000	52.43	8	408000	100.00
UNITEDTEA	EQ	17-Sep-2020	343.20	349.15	350.00	340.25	348.00	348.65	345.53	5042	17.42	165	3978	78.90
UNITY	BZ	17-Sep-2020	0.95	0.95	1.00	0.95	1.00	1.00	0.99	6183	0.06	9	-	-
UNIVASTU	EQ	17-Sep-2020	32.50	32.55	32.55	31.55	32.30	32.25	32.41	2545	0.82	38	2045	80.35
UNIVCABLES	EQ	17-Sep-2020	147.25	147.10	148.70	145.00	145.10	145.40	146.69	9733	14.28	597	4208	43.23
UNIVPHOTO	BE	17-Sep-2020	214.75	219.50	225.45	214.80	224.90	224.80	221.51	4884	10.82	103	-	-
UPL	EQ	17-Sep-2020	528.50	524.95	537.00	520.30	529.25	530.55	530.07	4036648	21396.97	65074	860868	21.33
URJA	EQ	17-Sep-2020	3.05	3.05	3.10	2.90	3.00	3.00	2.98	2629052	78.26	2975	1467530	55.82
USHAMART	EQ	17-Sep-2020	26.70	26.50	26.90	25.65	26.15	26.00	26.06	358120	93.31	643	332546	92.86
UTIBANKETF	EQ	17-Sep-2020	229.05	227.47	234.26	221.78	221.78	224.10	227.53	150	0.34	26	76	50.67
UTINEXT50	EQ	17-Sep-2020	286.23	282.00	289.79	280.22	281.25	281.37	282.40	186	0.53	22	177	95.16
UTINIFTETF	EQ	17-Sep-2020	1233.45	1229.68	1229.68	1219.70	1223.55	1223.22	1227.60	434	5.33	16	434	100.00
UTISENSETF	EQ	17-Sep-2020	414.59	410.00	415.48	403.25	414.90	412.54	409.20	163	0.67	32	135	82.82
UTISXN50	EQ	17-Sep-2020	318.29	338.00	338.00	304.00	321.26	312.72	323.65	73	0.24	50	51	69.86
UTTAMSTL	EQ	17-Sep-2020	5.85	5.75	5.85	5.75	5.80	5.75	5.77	43202	2.49	172	30533	70.67
UTTAMSUGAR	EQ	17-Sep-2020	87.65	87.05	92.90	87.05	90.80	91.05	90.99	145141	132.06	2391	33929	23.38
UVSL	EQ	17-Sep-2020	0.50	0.45	0.50	0.45	0.50	0.45	0.47	5350132	25.27	1292	5172454	96.68
V2RETAIL	EQ	17-Sep-2020	53.80	53.80	54.60	53.50	53.60	53.65	53.92	18529	9.99	328	10267	55.41
VADILALIND	EQ	17-Sep-2020	798.25	790.15	797.05	785.00	786.00	786.00	786.59	31371	246.76	967	22793	72.66
VAIBHAVGBL	EQ	17-Sep-2020	1833.70	1815.05	1863.00	1795.00	1804.50	1808.10	1806.88	12539	226.56	4078	7743	61.75
VAISHALI	EQ	17-Sep-2020	40.10	40.25	41.00	40.00	41.00	40.00	40.03	25596	10.25	28	25456	99.45
VAKRANGEE	EQ	17-Sep-2020	26.25	26.30	26.65	26.10	26.30	26.30	26.34	1895797	499.44	7989	1225266	64.63
VARDHACRLC	EQ	17-Sep-2020	31.15	31.00	34.85	30.65	32.20	32.00	33.05	254512	84.11	961	113471	44.58
VARDMNPOLY	EQ	17-Sep-2020	7.95	8.00	8.20	7.80	8.10	8.15	8.06	10171	0.82	61	5431	53.40
VARROC	EQ	17-Sep-2020	325.40	323.00	329.90	320.00	323.00	321.80	324.21	111712	362.18	5289	50271	45.00
VASA	SM	17-Sep-2020	7.05	6.75	6.75	6.70	6.70	6.70	6.73	12000	0.81	3	12000	100.00
VASCONEQ	EQ	17-Sep-2020	9.70	9.90	9.90	9.50	9.60	9.65	9.68	78822	7.63	195	50802	64.45
VASWANI	EQ	17-Sep-2020	5.40	5.40	5.65	5.25	5.65	5.65	5.55	2007	0.11	14	1807	90.03
VBL	EQ	17-Sep-2020	727.55	727.00	733.55	710.55	716.05	713.55	719.51	94552	680.31	6356	51772	54.76
VEDL	EQ	17-Sep-2020	134.30	134.00	135.00	133.10	134.45	134.30	134.06	6774794	9082.61	28766	3349871	49.45
VENKEYS	EQ	17-Sep-2020	1459.10	1452.90	1475.00	1442.10	1454.00	1449.20	1456.78	64215	935.47	4534	15652	24.37
VENUSREM	BE	17-Sep-2020	121.65	127.70	127.70	127.70	127.70	127.70	127.70	26611	33.98	178	-	-
VERTOZ	EQ	17-Sep-2020	141.75	140.60	146.55	140.25	142.50	141.55	141.86	14778	20.96	307	5671	38.37
VESUVIUS	EQ	17-Sep-2020	970.75	975.00	975.00	951.00	961.25	958.65	963.55	1965	18.93	261	1214	61.78
VETO	EQ	17-Sep-2020	47.60	47.00	47.50	45.35	46.60	46.65	46.67	15259	7.12	349	7956	52.14
VGUARD	EQ	17-Sep-2020	177.50	176.20	177.30	173.65	175.80	175.40	175.40	258588	453.57	7074	145422	56.24
VHL	EQ	17-Sep-2020	1347.15	1384.00	1384.00	1310.00	1328.00	1317.90	1322.07	234	3.09	78	178	76.07
VICEROY	BE	17-Sep-2020	2.55	2.60	2.60	2.45	2.60	2.60	2.56	20058	0.51	36	-	-
VIDEOIND	BZ	17-Sep-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.88	1578306	45.39	921	-	-
VIDHIING	EQ	17-Sep-2020	93.10	92.00	101.50	91.85	100.10	100.05	98.26	499185	490.49	5143	287911	57.68
VIJIFIN	EQ	17-Sep-2020	0.60	0.60	0.60	0.55	0.55	0.55	0.55	98157	0.54	40	90846	92.55
VIKASECO	BE	17-Sep-2020	5.75	5.50	5.50	5.50	5.50	5.50	5.50	86101	4.74	198	-	-
VIKASMCORP	EQ	17-Sep-2020	11.40	10.85	10.85	10.85	10.85	10.85	10.85	202574	21.98	949	202574	100.00
VIKASPROP	EQ	17-Sep-2020	3.40	3.40	3.45	3.35	3.40	3.40	3.40	1020942	34.76	571	610154	59.76
VIKASWSP	EQ	17-Sep-2020	5.95	5.95	6.00	5.75	5.95	5.90	5.88	84590	4.97	206	63456	75.02
VIMTALABS	BE	17-Sep-2020	112.30	113.00	113.10	111.75	112.00	111.95	112.44	14584	16.40	109	-	-
VINATIORGA	EQ	17-Sep-2020	1221.00	1210.00	1307.00	1186.60	1292.80	1287.05	1264.60	781898	9887.91	37214	286436	36.63
VINDHYATEL	EQ	17-Sep-2020	869.05	870.45	872.00	855.45	856.05	859.90	862.25	2682	23.13	215	2093	78.04
VINYLINDIA	EQ	17-Sep-2020	107.50	106.90	108.70	103.70	104.65	104.30	105.41	72802	76.74	1757	45659	62.72
VIPCLOTHNG	EQ	17-Sep-2020	11.50	11.30	11.30	10.95	10.95	10.95	10.99	121573	13.36	241	85003	69.92
VIPIND	EQ	17-Sep-2020	325.75	320.25	325.70	316.70	317.90	317.70	320.63	429405	1376.81	10831	116062	27.03
VIPULLTD	EQ	17-Sep-2020	14.35	14.90	14.90	13.40	13.80	13.80	13.92	8831	1.23	112	4886	55.33
VISAKAIND	EQ	17-Sep-2020	329.25	327.85	333.00	326.05	327.60	327.15	329.21	15686	51.64	1108	8175	52.12
VISASTEEL	EQ	17-Sep-2020	6.30	6.60	6.60	6.60	6.60	6.60	6.60	10871	0.72	33	10871	100.00
VISHAL	EQ	17-Sep-2020	299.50	300.50	302.50	300.50	302.25	302.05	301.50	482820	1455.71	4066	152717	31.63
VISHNU	BE	17-Sep-2020	167.40	167.15	170.00	161.30	168.00	167.35	166.08	7357	12.22	96	-	-
VISHWARAJ	EQ	17-Sep-2020	93.30	93.05	96.30	93.00	96.00	95.95	95.53	22837	21.82	163	17304	75.77
VIVIDHA	BE	17-Sep-2020	0.40	0.35	0.40	0.35	0.40	0.35	0.35	325941	1.16	48	-	-
VIVIMEDLAB	EQ	17-Sep-2020	20.10	20.05	20.75	19.65	19.85	19.90	20.25	178797	36.21	618	104906	58.67
VLSFINANCE	EQ	17-Sep-2020	56.90	55.45	58.00	55.45	57.00	57.00	57.10	35164	20.08	418	17317	49.25
VMART	EQ	17-Sep-2020	2115.55	2108.00	2118.00	2080.00	2087.00	2097.85	2102.12	13783	289.73	1845	5925	42.99
VOLTAMP	EQ	17-Sep-2020	1008.80	1016.75	1034.40	997.25	1001.25	1000.00	1016.16	45319	460.51	10716	22317	49.24
VOLTAS	EQ	17-Sep-2020	686.80	687.00	698.75	683.05	693.60	693.65	692.05	1970679	13638.07	38878	476264	24.17
VRLLOG	EQ	17-Sep-2020	167.25	166.95	169.30	160.45	168.60	168.30	166.13	207459	344.65	6127	94004	45.31
VSSL	EQ	17-Sep-2020	76.60	76.00	76.05	73.20	74.50	74.40	74.60	3598	2.68	199	2397	66.62
VSTIND	EQ	17-Sep-2020	3561.70	3560.00	3680.00	3515.00	3639.95	3624.35	3609.77	14657	529.08	2470	9097	62.07
VSTTILLERS	EQ	17-Sep-2020	1856.10	1866.00	1878.85	1787.95	1807.00	1806.20	1829.20	20332	371.91	2921	9992	49.14
VTL	EQ	17-Sep-2020	816.35	817.75	820.00	772.70	817.00	792.95	802.46	18523	148.64	2443	8028	43.34
WABAG	EQ	17-Sep-2020	217.75	217.40	222.10	213.50	215.30	215.05	217.89	577699	1258.77	10083	261997	45.35
WABCOINDIA	EQ	17-Sep-2020	5995.85	6050.00	6175.00	5780.05	6025.00	6010.85	6027.31	33085	1994.14	5728	3002	9.07
WALCHANNAG	EQ	17-Sep-2020	53.55	54.60	54.60	52.50	53.00	52.95	53.20	29621	15.76	616	17426	58.83
WANBURY	BE	17-Sep-2020	35.95	34.35	35.80	34.20	35.25	35.00	34.64	16885	5.85	98	-	-
WATERBASE	EQ	17-Sep-2020	107.95	108.00	109.90	105.90	106.75	106.50	107.87	148836	160.54	2670	56002	37.63
WEALTH	SM	17-Sep-2020	109.35	114.50	114.50	114.50	114.50	114.50	114.50	3000	3.44	1	3000	100.00
WEBELSOLAR	EQ	17-Sep-2020	19.65	19.25	20.60	19.15	20.60	20.50	20.23	32926	6.66	155	30926	93.93
WEIZMANIND	EQ	17-Sep-2020	31.10	31.85	31.85	29.55	29.55	29.95	30.22	10490	3.17	111	7472	71.23
WELCORP	EQ	17-Sep-2020	108.55	109.60	112.15	107.00	110.60	110.85	109.91	820388	901.69	7176	431679	52.62
WELENT	EQ	17-Sep-2020	67.95	65.50	68.50	65.50	66.70	66.80	67.04	63611	42.64	1223	37453	58.88
WELINV	EQ	17-Sep-2020	244.10	244.10	244.10	235.00	235.00	235.35	238.42	430	1.03	24	353	82.09
WELSPUNIND	EQ	17-Sep-2020	60.60	60.00	60.50	58.75	60.00	59.80	59.54	916405	545.66	13240	691283	75.43
WENDT	EQ	17-Sep-2020	3435.80	3435.80	3507.00	3333.05	3415.40	3429.75	3431.18	325	11.15	201	140	43.08
WESTLIFE	EQ	17-Sep-2020	403.85	402.65	411.25	393.00	394.45	395.85	401.57	72664	291.79	3310	28370	39.04
WHEELS	EQ	17-Sep-2020	412.30	410.00	424.00	405.00	420.00	420.00	416.27	16387	68.21	1883	7334	44.75
WHIRLPOOL	EQ	17-Sep-2020	2227.05	2239.85	2239.85	2165.70	2179.90	2178.00	2185.74	57614	1259.29	7147	32015	55.57
WILLAMAGOR	EQ	17-Sep-2020	19.30	20.00	20.00	18.60	18.70	18.80	18.90	3187	0.60	62	2095	65.74
WINDMACHIN	EQ	17-Sep-2020	17.30	18.00	18.15	16.45	16.60	16.75	17.38	43690	7.59	285	21695	49.66
WIPL	BE	17-Sep-2020	50.00	50.00	50.00	49.00	50.00	50.00	49.52	98	0.05	5	-	-
WIPRO	EQ	17-Sep-2020	312.15	307.25	316.70	307.20	310.90	311.70	313.43	26811653	84036.93	194513	5737510	21.40
WOCKPHARMA	EQ	17-Sep-2020	299.05	296.60	301.05	295.00	295.40	296.15	297.35	220004	654.18	5810	56747	25.79
WONDERLA	EQ	17-Sep-2020	167.65	169.00	169.60	166.10	169.00	167.85	167.86	23040	38.67	2171	9481	41.15
WORTH	EQ	17-Sep-2020	44.90	43.70	45.00	43.30	44.85	44.20	44.22	18094	8.00	218	13023	71.97
WSI	BE	17-Sep-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	25826	0.93	11	-	-
WSTCSTPAPR	EQ	17-Sep-2020	174.10	174.60	178.45	171.05	172.90	172.75	173.91	89017	154.81	3663	55044	61.84
XCHANGING	EQ	17-Sep-2020	82.70	82.70	87.60	81.20	85.20	85.80	84.35	257391	217.12	2718	167168	64.95
XELPMOC	BE	17-Sep-2020	188.10	192.00	197.50	186.05	197.50	197.50	194.53	65333	127.09	608	-	-
XPROINDIA	EQ	17-Sep-2020	22.50	21.80	23.15	21.80	22.25	22.25	22.58	1953	0.44	19	1723	88.22
YESBANK	EQ	17-Sep-2020	14.25	14.00	14.25	13.65	14.15	14.10	13.98	99052672	13845.38	74270	37015106	37.37
ZEEL	EQ	17-Sep-2020	215.85	215.45	224.65	215.25	220.95	221.10	221.37	38033703	84196.25	203851	5510542	14.49
ZEEL	P2	17-Sep-2020	3.75	3.75	3.75	3.65	3.70	3.65	3.68	2584053	95.01	68	2584053	100.00
ZEELEARN	EQ	17-Sep-2020	14.30	14.25	14.25	14.00	14.05	14.05	14.11	329641	46.52	1098	195866	59.42
ZEEMEDIA	BE	17-Sep-2020	6.35	6.35	6.65	6.20	6.35	6.40	6.49	1463659	94.98	962	-	-
ZENITHEXPO	EQ	17-Sep-2020	40.05	39.50	41.30	39.50	41.30	41.25	40.45	130	0.05	6	95	73.08
ZENSARTECH	EQ	17-Sep-2020	187.35	187.85	196.30	186.00	191.95	191.75	192.72	326080	628.41	8722	136106	41.74
ZENTEC	EQ	17-Sep-2020	81.15	81.20	83.40	79.00	79.45	79.80	80.86	740203	598.55	8141	282350	38.14
ZICOM	EQ	17-Sep-2020	2.70	2.80	2.80	2.75	2.80	2.80	2.79	24384	0.68	48	24383	100.00
ZODIAC	SM	17-Sep-2020	20.50	19.75	19.75	19.60	19.60	19.70	19.68	6000	1.18	3	6000	100.00
ZODIACLOTH	EQ	17-Sep-2020	109.35	112.00	112.00	108.35	108.55	108.65	109.83	2336	2.57	87	1307	55.95
ZODJRDMKJ	EQ	17-Sep-2020	25.90	26.85	26.90	25.25	25.95	25.95	26.07	1458	0.38	95	582	39.92
ZOTA	EQ	17-Sep-2020	150.25	148.75	153.90	148.55	152.00	151.60	150.80	3955	5.96	115	2669	67.48
ZUARI	EQ	17-Sep-2020	85.90	86.05	87.15	85.70	86.60	86.50	86.54	12035	10.41	269	8559	71.12
ZUARIGLOB	EQ	17-Sep-2020	50.80	49.30	51.50	49.30	51.00	51.40	51.06	6809	3.48	102	5559	81.64
ZYDUSWELL	EQ	17-Sep-2020	1886.15	1887.00	1910.10	1833.85	1857.00	1869.45	1876.09	111430	2090.53	9457	30414	27.29