nse-sec-bhavdata-full-2020-09-30.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	30-Sep-2020	28.60	29.40	29.40	27.95	28.40	28.25	28.46	19378	5.51	353	10046	51.84
21STCENMGM	EQ	30-Sep-2020	10.05	10.05	10.25	9.85	9.85	9.90	9.97	3529	0.35	25	3489	98.87
3IINFOTECH	EQ	30-Sep-2020	3.15	3.25	3.30	3.25	3.30	3.30	3.29	1087691	35.76	322	1069145	98.29
3MINDIA	EQ	30-Sep-2020	18399.70	18401.95	18426.00	18190.05	18300.00	18307.15	18283.34	3818	698.06	2827	2610	68.36
5PAISA	BE	30-Sep-2020	347.75	355.00	356.00	339.05	349.90	347.10	348.00	2994	10.42	87	-	-
63MOONS	EQ	30-Sep-2020	68.65	68.75	69.40	68.10	68.60	68.35	68.68	11523	7.91	387	6419	55.71
716GS2050	GS	30-Sep-2020	112.00	111.00	114.00	110.00	110.00	110.00	112.00	320	0.36	5	320	100.00
719GS2060	GS	30-Sep-2020	113.75	114.75	114.75	112.95	112.95	112.95	113.72	470	0.53	3	470	100.00
8KMILES	BE	30-Sep-2020	54.50	57.20	57.20	57.20	57.20	57.20	57.20	7162	4.10	60	-	-
A2ZINFRA	EQ	30-Sep-2020	4.10	4.05	4.10	4.00	4.00	4.05	4.04	170187	6.88	167	115343	67.77
AAKASH	EQ	30-Sep-2020	50.55	51.00	53.00	48.35	51.80	51.80	51.29	491	0.25	21	488	99.39
AARON	SM	30-Sep-2020	28.25	30.40	30.40	30.40	30.40	30.40	30.40	6300	1.92	1	6300	100.00
AARTIDRUGS	EQ	30-Sep-2020	2938.40	771.30	771.30	745.75	771.30	771.30	764.86	327203	2502.64	10179	188403	57.58
AARTIIND	EQ	30-Sep-2020	1014.40	1019.70	1024.00	1008.00	1014.00	1014.95	1017.06	131989	1342.40	10140	60694	45.98
AARTISURF	BE	30-Sep-2020	475.95	477.00	499.70	458.00	499.70	499.70	470.21	35068	164.89	944	-	-
AARVEEDEN	EQ	30-Sep-2020	10.95	10.75	11.00	10.70	11.00	11.00	10.83	3693	0.40	16	3669	99.35
AARVI	EQ	30-Sep-2020	38.50	40.30	40.40	36.65	40.40	40.15	40.00	1970	0.79	31	1712	86.90
AAVAS	EQ	30-Sep-2020	1402.15	1371.05	1448.45	1371.05	1440.00	1434.55	1427.73	43587	622.31	5591	24945	57.23
ABAN	EQ	30-Sep-2020	24.00	23.90	24.45	23.60	23.60	23.70	23.98	29981	7.19	302	23456	78.24
ABB	EQ	30-Sep-2020	854.95	861.30	864.85	855.05	863.35	859.50	860.06	340893	2931.90	4650	294028	86.25
ABBOTINDIA	EQ	30-Sep-2020	16402.00	16365.00	16500.00	16235.35	16498.00	16486.95	16444.31	6371	1047.67	3660	3000	47.09
ABCAPITAL	EQ	30-Sep-2020	63.15	63.35	63.45	62.00	62.20	62.20	62.58	1113848	697.07	6028	319367	28.67
ABFRL	EQ	30-Sep-2020	132.55	133.75	136.85	132.05	133.40	133.60	134.09	1549199	2077.29	23257	574896	37.11
ABFRLPP	E1	30-Sep-2020	72.50	73.00	76.80	73.00	74.75	74.70	75.01	88120	66.10	781	71217	80.82
ABMINTLTD	BE	30-Sep-2020	17.85	17.00	17.00	17.00	17.00	17.00	17.00	671	0.11	15	-	-
ABSLBANETF	EQ	30-Sep-2020	210.17	210.17	215.50	210.10	210.10	213.25	213.15	73	0.16	27	60	82.19
ABSLNN50ET	EQ	30-Sep-2020	287.49	280.00	288.49	280.00	288.49	288.49	285.64	15	0.04	7	10	66.67
ABSLRIF6RG	MF	30-Sep-2020	6.00	6.21	6.21	6.21	6.21	6.21	6.21	1873	0.12	1	1873	100.00
ACC	EQ	30-Sep-2020	1379.15	1385.10	1402.00	1372.90	1398.50	1393.45	1388.84	608847	8455.93	21603	117856	19.36
ACCELYA	EQ	30-Sep-2020	1032.65	1030.65	1034.40	1030.65	1032.95	1033.05	1032.76	4204	43.42	244	3336	79.35
ACCORD	SM	30-Sep-2020	26.30	27.00	27.00	27.00	27.00	27.00	27.00	14000	3.78	1	14000	100.00
ACCURACY	SM	30-Sep-2020	37.30	37.60	37.60	36.50	36.50	36.50	37.20	4800	1.79	3	1600	33.33
ACE	EQ	30-Sep-2020	68.05	68.30	68.30	66.60	67.40	67.05	67.26	102901	69.21	942	61317	59.59
ADANIENT	EQ	30-Sep-2020	297.90	300.00	304.70	295.10	295.70	297.10	298.58	5618024	16774.20	44732	559275	9.96
ADANIGAS	EQ	30-Sep-2020	191.35	193.40	193.45	187.85	189.35	189.20	190.29	796465	1515.60	8847	230120	28.89
ADANIGREEN	EQ	30-Sep-2020	714.10	749.80	749.80	700.00	738.45	737.60	738.80	2411057	17812.98	63351	1122985	46.58
ADANIPORTS	EQ	30-Sep-2020	341.00	340.55	346.55	330.00	344.40	341.75	338.41	2757175	9330.57	34225	434674	15.77
ADANIPOWER	EQ	30-Sep-2020	37.25	37.25	37.30	36.80	36.95	36.90	36.95	749487	276.94	2242	381247	50.87
ADANITRANS	EQ	30-Sep-2020	249.15	249.50	250.80	240.00	241.00	241.80	244.20	240221	586.61	8019	101033	42.06
ADFFOODS	EQ	30-Sep-2020	420.90	424.00	427.05	408.50	419.00	417.65	416.66	50510	210.46	1890	22378	44.30
ADHUNIKIND	EQ	30-Sep-2020	19.25	19.65	19.65	18.75	19.30	19.25	19.13	1636	0.31	40	822	50.24
ADORWELD	EQ	30-Sep-2020	247.15	248.05	249.65	244.10	244.15	244.90	247.03	6932	17.12	382	4610	66.50
ADROITINFO	EQ	30-Sep-2020	4.90	5.00	5.10	4.90	5.00	5.00	5.01	3281	0.16	30	3247	98.96
ADSL	EQ	30-Sep-2020	22.25	22.25	22.80	22.15	22.65	22.30	22.52	275684	62.09	913	24696	8.96
ADVANIHOTR	EQ	30-Sep-2020	42.75	42.55	43.40	41.90	42.90	42.95	42.97	1454	0.62	38	990	68.09
ADVENZYMES	EQ	30-Sep-2020	293.95	295.00	339.00	292.00	329.00	330.30	324.49	3692610	11981.97	64861	789565	21.38
AEGISCHEM	EQ	30-Sep-2020	237.20	236.00	239.00	227.40	228.30	228.85	232.44	99952	232.33	4642	52569	52.59
AFFLE	EQ	30-Sep-2020	2954.90	2950.00	2964.95	2855.00	2860.00	2875.05	2903.20	35118	1019.55	6023	26862	76.49
AGARIND	EQ	30-Sep-2020	93.05	95.95	95.95	92.00	95.00	94.95	94.63	11057	10.46	136	9231	83.49
AGCNET	EQ	30-Sep-2020	347.45	331.05	357.00	331.00	350.00	349.50	350.13	20284	71.02	344	10582	52.17
AGRITECH	EQ	30-Sep-2020	29.45	29.20	30.10	29.15	29.50	29.45	29.61	4515	1.34	88	3438	76.15
AGROPHOS	EQ	30-Sep-2020	9.45	9.45	9.75	9.05	9.15	9.15	9.20	21307	1.96	107	17712	83.13
AHLADA	SM	30-Sep-2020	41.25	41.55	43.50	41.00	43.50	41.85	41.82	11000	4.60	9	10000	90.91
AHLEAST	EQ	30-Sep-2020	144.60	141.90	148.95	141.90	145.65	145.00	146.28	461	0.67	37	297	64.43
AHLUCONT	EQ	30-Sep-2020	240.25	240.25	241.30	234.00	235.50	234.35	236.13	14349	33.88	732	7386	51.47
AHLWEST	EQ	30-Sep-2020	262.65	276.95	284.85	263.65	272.00	271.35	273.62	419	1.15	68	71	16.95
AIAENG	EQ	30-Sep-2020	1762.70	1762.00	1859.00	1742.10	1841.35	1848.55	1810.36	48014	869.23	6604	24006	50.00
AIONJSW	EQ	30-Sep-2020	17.50	18.00	18.00	17.30	17.80	17.80	17.89	82398	14.74	220	61491	74.63
AIRAN	EQ	30-Sep-2020	12.00	12.10	12.60	11.75	12.60	12.45	12.44	55477	6.90	206	41429	74.68
AJANTPHARM	EQ	30-Sep-2020	1592.25	1593.45	1622.95	1565.10	1600.00	1613.60	1597.83	146276	2337.25	12880	41737	28.53
AJMERA	EQ	30-Sep-2020	80.40	81.10	82.40	79.80	81.10	81.50	81.59	40634	33.15	773	14393	35.42
AJOONI	SM	30-Sep-2020	34.30	33.95	34.20	33.50	33.50	33.50	33.85	20000	6.77	5	8000	40.00
AKASH	BE	30-Sep-2020	242.50	242.50	245.00	230.40	242.00	233.20	234.70	2020	4.74	42	-	-
AKG	SM	30-Sep-2020	47.10	46.85	46.85	46.85	46.85	46.85	46.85	4000	1.87	1	4000	100.00
AKSHARCHEM	EQ	30-Sep-2020	222.05	223.65	228.80	222.55	225.20	225.95	225.21	9545	21.50	454	5949	62.33
AKSHOPTFBR	EQ	30-Sep-2020	5.85	5.95	5.95	5.60	5.65	5.60	5.68	152175	8.65	255	98192	64.53
AKZOINDIA	EQ	30-Sep-2020	2082.30	2091.80	2174.00	2066.80	2150.00	2165.20	2141.08	14443	309.24	2997	7203	49.87
ALANKIT	EQ	30-Sep-2020	17.45	17.00	18.30	16.90	17.30	17.70	17.56	321622	56.49	531	140700	43.75
ALBERTDAVD	EQ	30-Sep-2020	454.10	448.90	455.75	436.65	441.55	441.25	446.38	21237	94.80	1326	9574	45.08
ALCHEM	EQ	30-Sep-2020	5.05	5.20	5.20	5.00	5.05	5.15	5.10	7473	0.38	75	6728	90.03
ALEMBICLTD	EQ	30-Sep-2020	104.75	104.95	107.40	104.10	104.90	105.00	105.99	312351	331.06	4261	128154	41.03
ALICON	EQ	30-Sep-2020	333.50	329.95	338.20	326.10	327.35	328.05	330.05	1323	4.37	99	1030	77.85
ALKALI	EQ	30-Sep-2020	46.25	46.35	46.70	45.55	45.90	46.15	46.27	3250	1.50	147	2787	85.75
ALKEM	EQ	30-Sep-2020	2775.45	2780.00	2814.35	2766.00	2768.75	2777.95	2796.09	166078	4643.69	15330	90790	54.67
ALKYLAMINE	EQ	30-Sep-2020	3218.90	3240.00	3255.00	3195.00	3218.00	3208.95	3222.34	19277	621.17	2907	9539	49.48
ALLCARGO	EQ	30-Sep-2020	125.15	125.20	126.60	123.60	123.60	124.35	124.81	376118	469.43	4004	236586	62.90
ALLSEC	EQ	30-Sep-2020	250.00	252.15	254.30	238.00	242.50	241.95	245.20	3377	8.28	192	2492	73.79
ALMONDZ	EQ	30-Sep-2020	11.55	11.55	11.55	11.10	11.20	11.25	11.24	5714	0.64	42	4506	78.86
ALOKINDS	EQ	30-Sep-2020	20.55	20.10	20.60	19.55	19.55	19.55	19.80	26853662	5315.88	23271	7356705	27.40
ALPA	EQ	30-Sep-2020	29.20	30.25	30.65	29.50	30.65	30.65	30.34	241549	73.28	1008	158712	65.71
ALPHAGEO	EQ	30-Sep-2020	156.55	158.00	158.00	155.05	155.05	156.15	156.47	3836	6.00	158	1926	50.21
ALPSINDUS	EQ	30-Sep-2020	1.30	1.30	1.35	1.30	1.35	1.35	1.35	31922	0.43	28	31922	100.00
AMARAJABAT	EQ	30-Sep-2020	755.70	754.50	765.90	750.50	764.00	764.15	757.96	404578	3066.55	9620	68850	17.02
AMBER	EQ	30-Sep-2020	2072.50	2075.00	2088.00	2020.00	2039.00	2038.40	2049.38	81731	1674.98	10692	25131	30.75
AMBIKCO	EQ	30-Sep-2020	658.55	666.35	670.00	647.05	670.00	661.70	657.23	2968	19.51	246	1980	66.71
AMBUJACEM	EQ	30-Sep-2020	216.65	218.00	218.25	213.90	216.75	217.00	216.45	3645700	7891.24	33027	811432	22.26
AMDIND	EQ	30-Sep-2020	16.10	16.00	18.20	15.90	16.85	16.75	17.28	151495	26.19	588	45870	30.28
AMJLAND	EQ	30-Sep-2020	18.50	18.40	19.50	18.30	19.25	19.15	18.92	17975	3.40	141	12197	67.86
AMJUMBO	SM	30-Sep-2020	10.45	9.95	10.60	9.95	10.60	10.60	10.28	16000	1.64	2	8000	50.00
AMRUTANJAN	EQ	30-Sep-2020	432.10	431.00	433.95	421.10	421.10	423.00	427.98	55218	236.32	4000	25429	46.05
ANANTRAJ	EQ	30-Sep-2020	31.00	31.65	31.80	30.65	30.70	31.00	31.28	193539	60.54	1353	108699	56.16
ANDHRACEMT	EQ	30-Sep-2020	5.05	5.10	5.10	4.80	4.80	4.90	4.97	85428	4.24	209	63909	74.81
ANDHRAPAP	EQ	30-Sep-2020	189.60	192.00	196.90	189.05	194.35	192.95	192.25	21891	42.09	798	7953	36.33
ANDHRSUGAR	EQ	30-Sep-2020	304.05	303.50	306.80	294.85	300.00	299.30	300.52	27219	81.80	1333	14301	52.54
ANIKINDS	EQ	30-Sep-2020	12.95	12.50	13.35	12.50	12.70	12.70	12.67	3346	0.42	36	2331	69.67
ANKITMETAL	BE	30-Sep-2020	0.80	0.75	0.85	0.75	0.85	0.80	0.78	71293	0.56	56	-	-
ANSALAPI	EQ	30-Sep-2020	3.80	3.80	3.95	3.80	3.95	3.95	3.84	338777	13.02	84	324770	95.87
ANSALHSG	EQ	30-Sep-2020	4.05	4.25	4.25	3.90	4.15	4.15	4.22	24712	1.04	37	24606	99.57
ANUP	EQ	30-Sep-2020	652.65	652.10	656.50	635.00	638.00	641.70	644.17	10436	67.23	1035	5291	50.70
APARINDS	EQ	30-Sep-2020	290.35	291.85	298.00	290.05	291.55	292.80	292.23	15919	46.52	1248	8762	55.04
APCL	EQ	30-Sep-2020	189.45	194.00	194.00	187.05	189.70	188.75	189.73	15116	28.68	616	8425	55.74
APCOTEXIND	EQ	30-Sep-2020	141.65	141.15	144.55	140.15	142.00	142.95	142.96	23856	34.10	848	10647	44.63
APEX	EQ	30-Sep-2020	246.90	248.80	250.00	243.50	244.60	244.90	247.14	64517	159.45	2170	23524	36.46
APLAPOLLO	EQ	30-Sep-2020	2886.35	2925.00	2937.95	2829.80	2865.40	2916.90	2916.79	58125	1695.38	6397	24883	42.81
APLLTD	EQ	30-Sep-2020	950.15	955.00	964.00	933.25	936.00	938.05	949.60	214515	2037.05	14300	85874	40.03
APOLLO	EQ	30-Sep-2020	115.40	116.80	116.80	114.00	114.50	114.45	114.96	38824	44.63	860	17858	46.00
APOLLOHOSP	EQ	30-Sep-2020	2085.20	2104.00	2168.00	2086.10	2150.00	2148.05	2122.81	2025635	43000.43	92529	285396	14.09
APOLLOPIPE	EQ	30-Sep-2020	393.15	389.10	395.65	384.95	390.70	390.80	389.67	6782	26.43	294	3430	50.58
APOLLOTYRE	EQ	30-Sep-2020	130.20	131.10	131.95	129.15	131.00	130.85	130.59	5359247	6998.73	25793	779026	14.54
APOLSINHOT	EQ	30-Sep-2020	526.55	515.05	520.05	510.00	519.00	519.00	514.64	583	3.00	49	418	71.70
APTECHT	EQ	30-Sep-2020	116.90	117.10	121.00	115.50	116.90	117.35	118.76	374925	445.26	5335	57386	15.31
ARCHIDPLY	EQ	30-Sep-2020	24.30	24.50	25.00	24.35	25.00	24.90	24.86	7127	1.77	142	4867	68.29
ARCHIES	EQ	30-Sep-2020	11.70	11.70	11.90	11.60	11.60	11.60	11.64	8304	0.97	50	7051	84.91
ARCOTECH	BE	30-Sep-2020	2.05	2.05	2.15	2.00	2.10	2.00	2.03	10549	0.21	40	-	-
ARENTERP	EQ	30-Sep-2020	11.60	11.60	11.60	10.85	10.85	11.15	11.11	1641	0.18	32	1290	78.61
ARIES	EQ	30-Sep-2020	79.25	79.80	79.90	76.95	77.00	77.15	78.16	16147	12.62	292	10629	65.83
ARIHANT	EQ	30-Sep-2020	16.60	16.10	16.80	15.80	15.80	15.90	16.00	1554	0.25	13	1350	86.87
ARIHANTSUP	EQ	30-Sep-2020	19.00	19.80	19.80	19.25	19.75	19.75	19.63	618	0.12	10	611	98.87
ARMANFIN	EQ	30-Sep-2020	540.10	530.20	538.95	517.00	535.00	525.60	526.79	4777	25.16	536	2232	46.72
AROGRANITE	EQ	30-Sep-2020	26.85	26.70	26.90	24.75	25.40	25.55	25.81	7080	1.83	133	3300	46.61
ARROWGREEN	EQ	30-Sep-2020	49.95	49.10	51.50	48.30	50.00	50.10	49.85	1970	0.98	106	1470	74.62
ARSHIYA	EQ	30-Sep-2020	13.40	14.05	14.05	14.05	14.05	14.05	14.05	16286	2.29	42	16285	99.99
ARSSINFRA	EQ	30-Sep-2020	13.30	13.70	13.70	13.15	13.60	13.60	13.51	4320	0.58	13	1120	25.93
ARTEMISMED	EQ	30-Sep-2020	158.55	157.00	162.75	152.25	152.25	153.80	155.73	618	0.96	20	310	50.16
ARVIND	EQ	30-Sep-2020	34.35	34.20	34.60	33.50	33.75	33.90	33.92	1452256	492.61	10893	627958	43.24
ARVINDFASN	EQ	30-Sep-2020	124.55	125.00	127.00	121.95	123.50	123.15	123.97	209761	260.05	4430	144230	68.76
ARVSMART	EQ	30-Sep-2020	91.65	90.60	91.40	89.25	89.90	89.70	90.18	33402	30.12	778	13514	40.46
ASAHIINDIA	EQ	30-Sep-2020	212.60	212.30	212.95	206.40	208.05	208.75	209.28	21862	45.75	1326	9152	41.86
ASAHISONG	EQ	30-Sep-2020	211.10	211.15	214.90	210.10	214.00	212.90	212.98	10233	21.79	417	6614	64.63
ASAL	EQ	30-Sep-2020	20.20	20.70	21.20	20.20	21.20	21.20	21.02	4439	0.93	29	3854	86.82
ASALCBR	EQ	30-Sep-2020	254.95	252.40	262.05	250.00	257.90	257.15	254.92	28164	71.80	1046	13649	48.46
ASHAPURMIN	EQ	30-Sep-2020	81.00	81.00	81.45	78.95	79.50	79.85	80.20	95807	76.84	850	69665	72.71
ASHIANA	EQ	30-Sep-2020	74.95	74.95	74.95	72.25	72.95	73.05	73.22	16528	12.10	394	9736	58.91
ASHIMASYN	BE	30-Sep-2020	7.50	7.25	7.40	7.15	7.15	7.15	7.15	18363	1.31	29	-	-
ASHOKA	EQ	30-Sep-2020	64.70	64.90	65.20	63.55	64.40	64.45	64.59	389163	251.35	2419	141256	36.30
ASHOKLEY	EQ	30-Sep-2020	74.95	75.40	75.65	73.20	74.35	74.40	74.35	31984231	23778.95	69209	2264036	7.08
ASIANHOTNR	EQ	30-Sep-2020	54.90	56.75	56.75	53.25	55.25	55.00	54.67	1500	0.82	76	642	42.80
ASIANPAINT	EQ	30-Sep-2020	1959.95	1966.10	2004.00	1958.15	1981.60	1986.40	1986.34	2518983	50035.51	78990	487735	19.36
ASIANTILES	EQ	30-Sep-2020	296.15	297.00	299.00	289.10	292.00	291.75	293.83	290583	853.83	5321	45238	15.57
ASLIND	SM	30-Sep-2020	5.00	5.25	5.25	5.25	5.25	5.25	5.25	76000	3.99	1	76000	100.00
ASPINWALL	EQ	30-Sep-2020	128.70	133.25	133.75	123.95	126.70	126.90	128.07	4191	5.37	115	1788	42.66
ASTEC	EQ	30-Sep-2020	1086.60	1096.00	1119.20	1075.00	1082.00	1084.65	1097.52	71214	781.59	5299	32534	45.68
ASTERDM	EQ	30-Sep-2020	139.20	139.95	144.65	130.80	132.30	132.55	139.08	506569	704.55	8664	178429	35.22
ASTRAL	EQ	30-Sep-2020	1155.55	1167.00	1240.00	1150.15	1226.00	1224.80	1199.53	194699	2335.47	14405	72816	37.40
ASTRAMICRO	EQ	30-Sep-2020	118.70	119.00	119.80	116.45	116.60	116.85	117.88	291206	343.28	4486	125332	43.04
ASTRAZEN	EQ	30-Sep-2020	4309.50	4320.00	4340.00	4257.00	4310.00	4303.75	4304.69	26105	1123.74	5094	7288	27.92
ASTRON	EQ	30-Sep-2020	47.20	48.00	50.50	46.50	47.60	47.45	48.42	74680	36.16	771	38342	51.34
ATFL	EQ	30-Sep-2020	688.75	692.20	709.00	684.50	689.00	690.10	690.16	9241	63.78	1752	4914	53.18
ATLANTA	EQ	30-Sep-2020	6.85	6.90	7.10	6.65	6.65	6.70	6.84	5942	0.41	52	3388	57.02
ATLASCYCLE	BE	30-Sep-2020	44.20	44.20	46.25	44.00	45.15	44.90	44.90	2684	1.21	28	-	-
ATUL	EQ	30-Sep-2020	6141.05	6080.00	6150.05	6058.00	6112.10	6112.30	6099.76	14938	911.18	3397	6396	42.82
ATULAUTO	EQ	30-Sep-2020	169.80	172.25	172.25	168.10	169.10	169.55	170.44	39275	66.94	1875	19586	49.87
AUBANK	EQ	30-Sep-2020	656.35	660.00	667.65	647.60	659.00	654.35	661.26	290840	1923.21	7922	191792	65.94
AURIONPRO	EQ	30-Sep-2020	70.20	71.45	71.50	67.10	67.10	67.40	68.60	13607	9.33	314	8906	65.45
AUROPHARMA	EQ	30-Sep-2020	796.55	796.55	820.00	791.25	794.40	796.50	806.72	4224666	34081.27	90368	514941	12.19
AUSOMENT	EQ	30-Sep-2020	54.45	53.55	54.00	48.70	51.30	51.60	51.24	64283	32.94	1535	25704	39.99
AUTOAXLES	EQ	30-Sep-2020	716.80	716.00	731.65	710.40	713.70	717.05	719.77	11901	85.66	1337	3674	30.87
AUTOIND	EQ	30-Sep-2020	30.95	32.35	32.45	31.50	32.45	32.45	32.29	29207	9.43	267	26133	89.48
AUTOLITIND	EQ	30-Sep-2020	19.70	20.45	20.45	19.25	19.50	19.55	19.65	1697	0.33	37	1065	62.76
AVADHSUGAR	EQ	30-Sep-2020	178.60	179.25	182.00	178.45	180.90	180.45	180.53	35241	63.62	776	13404	38.04
AVANTIFEED	EQ	30-Sep-2020	497.95	498.85	507.70	491.10	496.85	497.35	498.07	171739	855.38	6160	36839	21.45
AVG	SM	30-Sep-2020	58.40	61.25	61.25	61.25	61.25	61.25	61.25	1200	0.74	1	1200	100.00
AVTNPL	EQ	30-Sep-2020	45.40	45.05	45.90	45.05	45.20	45.35	45.37	77828	35.31	516	53416	68.63
AXISBANK	EQ	30-Sep-2020	426.85	427.00	428.10	418.75	423.85	424.65	422.61	18485383	78121.39	164178	2887189	15.62
AXISCADES	EQ	30-Sep-2020	50.60	50.65	50.90	48.80	49.15	49.50	49.80	40017	19.93	490	24007	59.99
AXISGOLD	EQ	30-Sep-2020	43.90	43.95	44.15	43.90	44.00	44.00	43.99	27007	11.88	317	18687	69.19
AXISNIFTY	EQ	30-Sep-2020	116.56	117.38	117.38	115.68	116.98	116.50	116.47	1551	1.81	73	728	46.94
AYMSYNTEX	EQ	30-Sep-2020	24.35	24.10	24.95	23.10	23.10	23.15	23.53	6220	1.46	77	4285	68.89
BAFNAPH	EQ	30-Sep-2020	39.80	41.75	41.75	41.75	41.75	41.75	41.75	314	0.13	6	314	100.00
BAGFILMS	EQ	30-Sep-2020	2.60	2.65	2.65	2.55	2.65	2.65	2.62	47805	1.25	43	44340	92.75
BAJAJ-AUTO	EQ	30-Sep-2020	2897.50	2897.55	2939.00	2870.00	2878.00	2881.10	2901.78	1095715	31795.23	54982	316314	28.87
BAJAJCON	EQ	30-Sep-2020	184.10	183.05	185.25	179.85	183.00	182.80	182.74	262286	479.29	4439	71468	27.25
BAJAJELEC	EQ	30-Sep-2020	483.75	487.75	513.80	480.00	501.15	503.20	502.53	557551	2801.89	13333	98640	17.69
BAJAJFINSV	EQ	30-Sep-2020	5876.70	5885.00	5929.00	5820.00	5851.00	5852.35	5866.40	375600	22034.21	34577	28212	7.51
BAJAJHIND	EQ	30-Sep-2020	5.05	5.10	5.10	4.95	5.00	5.00	5.01	947144	47.49	934	371498	39.22
BAJAJHLDNG	EQ	30-Sep-2020	2434.45	2434.45	2446.45	2401.00	2420.00	2413.95	2419.76	15996	387.06	3907	8168	51.06
BAJFINANCE	EQ	30-Sep-2020	3294.75	3293.90	3343.85	3260.00	3265.00	3278.60	3303.74	3603553	119051.96	143717	280188	7.78
BALAJITELE	EQ	30-Sep-2020	70.05	70.60	70.60	67.65	68.20	67.85	68.42	186083	127.32	1635	137648	73.97
BALAMINES	EQ	30-Sep-2020	815.55	820.95	835.60	805.00	808.00	807.40	817.19	75236	614.82	3548	33179	44.10
BALAXI	BE	30-Sep-2020	672.70	639.10	706.30	639.10	706.30	706.30	648.68	13473	87.40	409	-	-
BALKRISHNA	EQ	30-Sep-2020	13.60	13.00	13.65	13.00	13.15	13.15	13.41	3675	0.49	47	3328	90.56
BALKRISIND	EQ	30-Sep-2020	1481.40	1491.40	1514.70	1471.05	1481.85	1477.00	1494.87	1501918	22451.73	49893	460274	30.65
BALLARPUR	BE	30-Sep-2020	1.25	1.30	1.30	1.25	1.25	1.25	1.27	592003	7.52	245	-	-
BALMLAWRIE	EQ	30-Sep-2020	101.00	101.00	101.50	98.70	99.30	99.50	99.96	93988	93.95	1657	52731	56.10
BALPHARMA	EQ	30-Sep-2020	43.95	43.95	44.00	42.80	43.00	43.05	43.46	6987	3.04	280	4940	70.70
BALRAMCHIN	EQ	30-Sep-2020	149.35	150.10	156.50	150.10	155.25	155.20	154.45	1149017	1774.63	14712	567436	49.38
BANARBEADS	EQ	30-Sep-2020	52.90	52.85	53.40	52.00	52.00	52.00	52.05	5895	3.07	24	5465	92.71
BANARISUG	EQ	30-Sep-2020	1305.35	1315.05	1315.05	1300.00	1304.00	1300.00	1302.04	899	11.71	71	816	90.77
BANCOINDIA	EQ	30-Sep-2020	87.20	88.15	90.65	87.55	89.85	89.85	89.47	93766	83.90	1726	36263	38.67
BANDHANBNK	EQ	30-Sep-2020	273.55	275.40	276.50	268.50	274.10	273.00	272.27	6008916	16360.72	62029	592360	9.86
BANG	EQ	30-Sep-2020	17.85	17.90	18.45	16.55	16.55	17.70	17.81	609	0.11	31	559	91.79
BANKA	SM	30-Sep-2020	35.50	33.75	33.75	33.75	33.75	33.75	33.75	9000	3.04	3	6000	66.67
BANKBARODA	EQ	30-Sep-2020	41.35	41.65	41.65	40.30	41.00	41.05	40.84	32131398	13122.19	40437	1674030	5.21
BANKBEES	EQ	30-Sep-2020	215.74	216.90	217.00	212.80	215.66	215.94	214.71	603496	1295.77	6891	145350	24.08
BANKINDIA	EQ	30-Sep-2020	41.35	41.05	41.40	40.50	40.60	40.65	40.84	1096243	447.69	3962	350305	31.96
BANSWRAS	EQ	30-Sep-2020	69.30	68.75	71.00	68.00	70.90	70.15	70.29	8077	5.68	358	5234	64.80
BARTRONICS	BZ	30-Sep-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	586	0.01	4	-	-
BASF	EQ	30-Sep-2020	1421.25	1423.10	1525.75	1412.20	1504.10	1511.55	1494.53	85408	1276.45	6105	23104	27.05
BASML	EQ	30-Sep-2020	88.15	87.50	89.00	87.45	89.00	89.00	87.63	331	0.29	7	331	100.00
BATAINDIA	EQ	30-Sep-2020	1347.65	1347.00	1350.00	1308.80	1324.25	1318.35	1324.40	911109	12066.69	39550	185727	20.38
BAYERCROP	EQ	30-Sep-2020	5866.55	5900.00	5959.95	5831.00	5850.00	5891.20	5893.21	31546	1859.07	5436	20618	65.36
BBL	EQ	30-Sep-2020	692.85	692.90	696.35	680.05	688.00	685.85	688.11	7096	48.83	918	3529	49.73
BBTC	EQ	30-Sep-2020	1296.50	1306.85	1320.00	1290.05	1307.00	1304.00	1307.08	73520	960.97	4788	18136	24.67
BCG	EQ	30-Sep-2020	5.85	5.60	5.60	5.60	5.60	5.60	5.60	308832	17.29	777	308832	100.00
BCP	EQ	30-Sep-2020	4.70	4.75	4.75	4.55	4.70	4.70	4.61	49882	2.30	112	34833	69.83
BDL	EQ	30-Sep-2020	303.30	302.80	317.00	296.35	315.55	314.75	307.52	714682	2197.78	13825	243541	34.08
BEARDSELL	BE	30-Sep-2020	8.45	8.85	8.85	8.85	8.85	8.85	8.85	12342	1.09	27	-	-
BEDMUTHA	BE	30-Sep-2020	18.00	17.20	18.40	17.20	18.40	18.40	18.32	2600	0.48	4	-	-
BEL	EQ	30-Sep-2020	96.00	96.00	96.45	93.90	95.45	95.75	95.00	4729904	4493.24	16940	698091	14.76
BEML	EQ	30-Sep-2020	619.60	622.70	622.70	607.00	608.00	610.45	612.29	159149	974.45	6366	26026	16.35
BEPL	EQ	30-Sep-2020	71.60	71.10	74.70	71.10	72.40	72.55	73.24	789738	578.38	7194	208886	26.45
BERGEPAINT	EQ	30-Sep-2020	577.40	580.00	588.00	573.00	581.40	583.70	579.34	1437644	8328.86	35365	588034	40.90
BETA	SM	30-Sep-2020	103.85	101.00	101.00	101.00	101.00	101.00	101.00	1600	1.62	2	1600	100.00
BFINVEST	EQ	30-Sep-2020	280.00	281.40	283.50	277.50	281.00	278.90	280.37	6857	19.22	779	1727	25.19
BFUTILITIE	EQ	30-Sep-2020	240.70	240.95	245.90	235.20	236.40	237.50	241.34	87884	212.09	3186	23416	26.64
BGRENERGY	EQ	30-Sep-2020	34.85	35.80	35.80	33.70	34.60	34.20	34.99	154235	53.96	1235	32326	20.96
BHAGERIA	EQ	30-Sep-2020	131.70	132.35	133.65	129.00	129.00	129.55	130.73	8867	11.59	304	5420	61.13
BHAGYANGR	EQ	30-Sep-2020	18.00	18.10	18.50	18.10	18.50	18.50	18.46	8432	1.56	27	7039	83.48
BHAGYAPROP	EQ	30-Sep-2020	22.35	22.15	22.90	22.00	22.10	22.05	22.51	11782	2.65	33	10844	92.04
BHANDARI	EQ	30-Sep-2020	1.05	1.05	1.10	1.05	1.05	1.05	1.06	50661	0.54	212	46578	91.94
BHARATFORG	EQ	30-Sep-2020	449.35	448.15	451.45	444.10	446.25	447.55	447.91	626631	2806.75	13039	84371	13.46
BHARATGEAR	EQ	30-Sep-2020	48.00	48.00	49.00	47.65	48.05	48.05	48.23	4796	2.31	144	2800	58.38
BHARATRAS	EQ	30-Sep-2020	9130.95	9125.00	9219.95	9011.00	9085.00	9054.00	9109.18	2918	265.81	1135	1530	52.43
BHARATWIRE	EQ	30-Sep-2020	23.45	23.50	24.05	23.45	23.50	23.55	23.71	3972	0.94	49	1944	48.94
BHARTIARTL	EQ	30-Sep-2020	435.60	438.00	440.40	418.15	419.65	420.95	428.87	27176498	116551.85	257236	11186991	41.16
BHEL	EQ	30-Sep-2020	30.25	30.30	30.45	29.20	29.35	29.25	29.59	36272660	10734.35	93082	9112483	25.12
BIGBLOC	BE	30-Sep-2020	55.50	56.00	57.00	55.50	55.50	55.50	55.53	1853	1.03	8	-	-
BIL	BE	30-Sep-2020	156.00	148.50	160.00	148.50	159.65	159.65	154.84	128	0.20	9	-	-
BILENERGY	EQ	30-Sep-2020	0.80	0.80	0.80	0.75	0.80	0.75	0.76	496904	3.76	160	432543	87.05
BINDALAGRO	EQ	30-Sep-2020	11.65	11.90	11.90	11.55	11.85	11.75	11.69	5644	0.66	52	4611	81.70
BIOCON	EQ	30-Sep-2020	455.50	455.50	463.50	444.60	445.00	447.70	454.60	4767307	21672.30	60461	401177	8.42
BIOFILCHEM	BE	30-Sep-2020	51.80	54.35	54.35	54.35	54.35	54.35	54.35	28170	15.31	124	-	-
BIRLACABLE	EQ	30-Sep-2020	52.35	52.95	53.00	51.10	51.60	51.80	51.92	19049	9.89	327	9929	52.12
BIRLACORPN	EQ	30-Sep-2020	671.50	675.00	682.70	662.25	665.05	666.10	674.03	195800	1319.76	5973	107070	54.68
BIRLAMONEY	EQ	30-Sep-2020	39.40	39.70	40.25	39.20	39.70	39.45	39.49	67948	26.83	539	43243	63.64
BIRLATYRE	EQ	30-Sep-2020	20.75	21.00	21.45	20.05	20.40	20.35	20.35	146191	29.74	1019	81013	55.42
BKMINDST	EQ	30-Sep-2020	0.95	0.95	1.00	0.90	1.00	1.00	0.98	87372	0.85	38	51260	58.67
BLBLIMITED	BE	30-Sep-2020	5.80	5.85	5.85	5.55	5.80	5.60	5.60	2051	0.11	11	-	-
BLISSGVS	EQ	30-Sep-2020	160.50	161.95	171.95	159.00	170.20	170.20	166.23	1640989	2727.78	19370	374012	22.79
BLKASHYAP	BE	30-Sep-2020	6.50	6.35	6.80	6.35	6.60	6.60	6.72	51761	3.48	47	-	-
BLS	EQ	30-Sep-2020	90.60	91.00	92.45	87.50	88.00	88.30	89.29	36524	32.61	664	19886	54.45
BLUEDART	EQ	30-Sep-2020	3169.30	3183.95	3238.40	3070.00	3140.00	3173.35	3165.09	95481	3022.05	11266	29791	31.20
BLUESTARCO	EQ	30-Sep-2020	646.60	650.00	650.20	636.00	636.00	641.15	643.99	42141	271.38	6078	21927	52.03
BODALCHEM	EQ	30-Sep-2020	68.05	68.30	68.50	64.95	66.00	66.30	66.64	294840	196.49	2483	150610	51.08
BOMDYEING	EQ	30-Sep-2020	64.25	64.35	64.90	62.65	62.80	62.95	63.42	809049	513.13	4503	289421	35.77
BOROLTD	BE	30-Sep-2020	146.70	149.90	149.90	145.10	148.00	148.00	147.95	8700	12.87	109	-	-
BORORENEW	EQ	30-Sep-2020	72.85	73.90	74.80	71.50	72.95	72.95	72.99	99081	72.32	830	50880	51.35
BOSCHLTD	EQ	30-Sep-2020	13645.70	13645.70	13880.50	13513.50	13723.90	13730.05	13724.69	73855	10136.37	8353	42178	57.11
BPCL	EQ	30-Sep-2020	386.55	387.50	394.50	348.80	351.75	353.05	362.25	43596665	157927.37	434548	7558127	17.34
BPL	EQ	30-Sep-2020	17.45	17.45	18.30	17.45	18.30	18.30	18.18	28640	5.21	259	18147	63.36
BRFL	BE	30-Sep-2020	9.85	9.85	10.30	9.55	10.30	10.20	10.19	50090	5.11	148	-	-
BRIGADE	EQ	30-Sep-2020	162.75	164.00	164.30	161.85	161.85	162.90	163.03	28447	46.38	1086	16618	58.42
BRIGHT	SM	30-Sep-2020	7.70	7.35	7.35	7.35	7.35	7.35	7.35	3000	0.22	1	3000	100.00
BRITANNIA	EQ	30-Sep-2020	3736.85	3734.00	3825.00	3714.05	3795.50	3798.15	3789.81	535771	20304.72	32948	170100	31.75
BRITANNIA	N2	30-Sep-2020	31.80	31.80	31.88	31.67	31.69	31.69	31.70	15309	4.85	67	14826	96.84
BRNL	EQ	30-Sep-2020	30.90	31.00	31.80	30.55	31.00	30.80	31.05	7259	2.25	300	3100	42.71
BROOKS	EQ	30-Sep-2020	68.60	72.00	72.00	65.20	65.20	65.20	69.07	234182	161.76	1950	133844	57.15
BSE	EQ	30-Sep-2020	541.85	544.90	556.00	540.25	543.50	545.75	548.01	264764	1450.95	7254	97582	36.86
BSELINFRA	EQ	30-Sep-2020	1.00	1.05	1.05	1.00	1.05	1.05	1.05	81670	0.86	31	62615	76.67
BSHSL	SM	30-Sep-2020	96.00	77.50	94.00	77.50	94.00	94.00	85.75	3200	2.74	2	1600	50.00
BSL	EQ	30-Sep-2020	24.55	24.50	25.80	24.50	24.90	25.20	25.04	16080	4.03	251	9403	58.48
BSLGOLDETF	EQ	30-Sep-2020	4604.95	4650.00	4700.00	4601.05	4650.00	4666.60	4643.44	114	5.29	46	62	54.39
BSLNIFTY	EQ	30-Sep-2020	123.28	123.53	123.55	123.47	123.55	123.55	123.54	38	0.05	8	38	100.00
BSOFT	EQ	30-Sep-2020	199.45	201.00	201.00	193.20	194.10	195.20	197.37	1198312	2365.11	15439	412318	34.41
BURNPUR	EQ	30-Sep-2020	1.40	1.40	1.45	1.35	1.40	1.40	1.43	18171	0.26	49	17829	98.12
BUTTERFLY	BE	30-Sep-2020	270.50	284.00	284.00	270.00	284.00	284.00	282.55	76612	216.47	583	-	-
BVCL	BE	30-Sep-2020	13.15	13.80	13.80	13.80	13.80	13.80	13.80	175	0.02	7	-	-
BYKE	EQ	30-Sep-2020	13.60	13.60	13.85	13.15	13.30	13.40	13.51	18532	2.50	113	11761	63.46
CADILAHC	EQ	30-Sep-2020	387.80	388.05	406.50	386.00	395.80	395.05	399.13	7587170	30282.91	79722	568798	7.50
CALSOFT	BE	30-Sep-2020	7.85	7.85	8.00	7.85	8.00	8.00	7.95	3200	0.25	7	-	-
CAMLINFINE	EQ	30-Sep-2020	109.30	110.70	114.75	106.65	114.75	114.75	111.08	777276	863.36	11942	541511	69.67
CANBK	EQ	30-Sep-2020	89.40	89.30	89.65	87.70	88.70	88.85	88.76	5137762	4560.47	19980	367582	7.15
CANDC	BZ	30-Sep-2020	2.10	2.10	2.20	2.05	2.20	2.20	2.16	356	0.01	8	-	-
CANFINHOME	EQ	30-Sep-2020	422.10	424.85	424.90	411.05	420.25	415.75	419.32	373794	1567.40	6376	256123	68.52
CANTABIL	EQ	30-Sep-2020	325.25	329.95	334.00	321.10	326.90	324.35	328.26	184904	606.97	7141	21967	11.88
CAPACITE	EQ	30-Sep-2020	120.65	120.65	121.15	115.00	116.30	118.35	119.41	14555	17.38	390	7511	51.60
CAPLIPOINT	EQ	30-Sep-2020	558.15	560.90	570.00	550.95	551.00	553.65	558.47	128481	717.52	7629	42812	33.32
CAPTRUST	EQ	30-Sep-2020	58.45	58.60	58.65	58.15	58.15	58.20	58.46	640	0.37	47	410	64.06
CARBORUNIV	EQ	30-Sep-2020	260.85	261.15	270.55	260.85	268.90	269.25	266.64	179981	479.91	21204	91374	50.77
CAREERP	EQ	30-Sep-2020	163.55	164.15	178.00	160.35	171.90	171.15	172.96	152381	263.55	3984	33626	22.07
CARERATING	EQ	30-Sep-2020	351.95	350.00	355.75	340.10	348.75	349.40	348.03	99349	345.76	5254	52237	52.58
CASTEXTECH	BE	30-Sep-2020	0.30	0.35	0.35	0.25	0.35	0.25	0.25	118600	0.30	62	-	-
CASTROLIND	EQ	30-Sep-2020	109.85	110.00	110.50	109.10	109.80	109.35	109.73	424329	465.63	4827	284970	67.16
CCHHL	EQ	30-Sep-2020	2.80	2.80	2.90	2.75	2.85	2.85	2.88	22805	0.66	51	13848	60.72
CCL	EQ	30-Sep-2020	267.60	268.10	270.95	264.00	265.50	265.60	266.99	71596	191.16	4378	38046	53.14
CDSL	EQ	30-Sep-2020	485.95	489.15	492.50	478.00	487.00	482.55	484.19	1068673	5174.37	26403	227784	21.31
CEATLTD	EQ	30-Sep-2020	994.95	1004.40	1027.00	976.85	992.00	999.20	1001.97	462878	4637.92	16163	184279	39.81
CEBBCO	EQ	30-Sep-2020	15.85	16.25	16.45	15.35	15.50	15.45	15.75	88018	13.86	222	85672	97.33
CELEBRITY	EQ	30-Sep-2020	4.70	4.80	4.80	4.30	4.50	4.50	4.60	50490	2.32	120	38247	75.75
CENTENKA	EQ	30-Sep-2020	174.80	174.15	175.90	171.35	172.10	172.40	173.86	11319	19.68	414	6750	59.63
CENTEXT	EQ	30-Sep-2020	3.45	3.45	3.45	3.30	3.40	3.35	3.38	41107	1.39	77	28766	69.98
CENTRALBK	EQ	30-Sep-2020	15.80	15.55	15.55	14.20	14.40	14.30	14.50	7578957	1098.84	13430	5534120	73.02
CENTRUM	EQ	30-Sep-2020	15.55	15.70	16.65	15.50	16.25	16.40	16.05	516306	82.89	544	310506	60.14
CENTUM	EQ	30-Sep-2020	292.65	295.15	305.00	287.05	300.20	303.80	296.56	8566	25.40	593	4618	53.91
CENTURYPLY	EQ	30-Sep-2020	164.05	164.65	165.40	161.90	162.00	162.30	163.34	72210	117.94	1768	27682	38.34
CENTURYTEX	EQ	30-Sep-2020	334.00	336.00	339.75	329.20	332.00	331.55	334.68	456042	1526.30	8542	113455	24.88
CERA	EQ	30-Sep-2020	2288.80	2281.00	2359.90	2221.00	2290.00	2325.40	2289.72	11066	253.38	2156	6931	62.63
CEREBRAINT	EQ	30-Sep-2020	28.75	28.80	29.40	28.45	29.00	28.85	28.78	114589	32.98	311	91765	80.08
CESC	EQ	30-Sep-2020	617.75	612.45	621.50	611.00	611.00	614.00	616.50	138949	856.63	4002	20343	14.64
CESCVENT	EQ	30-Sep-2020	234.15	234.25	234.65	227.05	227.50	228.20	230.21	33161	76.34	2269	19457	58.67
CGCL	EQ	30-Sep-2020	223.20	225.00	237.00	221.50	235.50	235.65	228.65	80294	183.59	3755	17702	22.05
CGPOWER	EQ	30-Sep-2020	22.95	24.05	24.05	23.25	24.00	23.95	23.97	10049824	2409.03	5670	6865776	68.32
CHALET	EQ	30-Sep-2020	139.90	140.80	140.80	137.60	138.20	138.35	138.52	87096	120.65	1985	56548	64.93
CHAMBLFERT	EQ	30-Sep-2020	155.05	155.00	159.40	153.45	157.50	157.80	157.40	801987	1262.32	11419	473843	59.08
CHEMBOND	EQ	30-Sep-2020	150.20	151.95	154.50	150.25	152.95	153.05	152.83	7845	11.99	229	4663	59.44
CHEMFAB	EQ	30-Sep-2020	138.20	140.05	140.05	136.00	137.55	137.65	138.06	2422	3.34	114	1651	68.17
CHENNPETRO	EQ	30-Sep-2020	71.25	71.00	71.50	68.40	68.95	68.95	69.90	293964	205.47	4466	130047	44.24
CHOLAFIN	EQ	30-Sep-2020	251.80	252.00	256.55	247.70	247.80	249.15	251.66	4977764	12527.02	48862	757128	15.21
CHOLAHLDNG	EQ	30-Sep-2020	402.80	402.00	407.90	387.00	388.00	393.70	401.87	77543	311.62	1508	70506	90.93
CHROMATIC	BE	30-Sep-2020	0.70	0.70	0.75	0.70	0.75	0.75	0.72	82006	0.59	23	-	-
CIGNITITEC	EQ	30-Sep-2020	401.20	401.20	417.00	390.00	415.00	414.75	411.41	192364	791.40	2217	158491	82.39
CIMMCO	EQ	30-Sep-2020	19.95	20.00	20.90	20.00	20.90	20.90	20.81	73551	15.30	287	60827	82.70
CINELINE	EQ	30-Sep-2020	28.10	27.40	28.40	27.00	27.25	27.20	27.47	70091	19.25	364	35372	50.47
CINEVISTA	BE	30-Sep-2020	6.00	6.25	6.25	5.75	5.80	5.80	5.82	706	0.04	8	-	-
CIPLA	EQ	30-Sep-2020	762.35	762.35	794.90	761.05	775.50	774.70	781.79	14333238	112055.92	200888	1272092	8.88
CKPLEISURE	SM	30-Sep-2020	3.15	3.25	3.25	3.25	3.25	3.25	3.25	4000	0.13	1	4000	100.00
CLEDUCATE	BE	30-Sep-2020	68.90	68.10	72.30	68.00	72.30	72.15	70.94	22281	15.81	174	-	-
CLNINDIA	EQ	30-Sep-2020	334.60	334.60	336.70	330.50	331.10	331.60	333.39	13424	44.75	968	5768	42.97
CMICABLES	EQ	30-Sep-2020	33.75	33.65	34.90	33.30	33.65	33.80	33.90	7900	2.68	109	5624	71.19
CMMIPL	SM	30-Sep-2020	2.90	2.80	2.80	2.80	2.80	2.80	2.80	3000	0.08	1	3000	100.00
CNOVAPETRO	EQ	30-Sep-2020	6.00	6.00	6.00	6.00	6.00	6.00	6.00	13	0.00	3	13	100.00
COALINDIA	EQ	30-Sep-2020	117.65	117.00	117.10	114.65	115.95	116.00	115.68	14036727	16237.25	66716	3547859	25.28
COCHINSHIP	EQ	30-Sep-2020	327.10	329.05	339.00	325.95	337.60	336.55	335.14	558234	1870.88	9555	219037	39.24
COFORGE	EQ	30-Sep-2020	2330.85	2340.00	2347.95	2280.00	2318.00	2322.20	2316.37	331363	7675.60	29182	77855	23.50
COLPAL	EQ	30-Sep-2020	1418.10	1423.75	1449.95	1412.50	1434.60	1433.50	1435.91	561481	8062.35	24736	155157	27.63
COMPINFO	EQ	30-Sep-2020	16.50	16.90	17.00	16.10	16.25	16.30	16.50	160880	26.55	640	79213	49.24
COMPUSOFT	EQ	30-Sep-2020	7.90	8.05	8.05	7.70	7.85	7.80	7.80	22589	1.76	134	16055	71.07
CONCOR	EQ	30-Sep-2020	374.90	375.00	375.15	362.00	364.75	364.95	368.22	2170459	7992.02	36905	1107000	51.00
CONFIPET	EQ	30-Sep-2020	20.90	21.00	21.70	20.40	21.70	21.30	20.99	289516	60.78	953	201253	69.51
CONSOFINVT	EQ	30-Sep-2020	31.05	31.25	31.40	31.25	31.40	31.40	31.38	625	0.20	5	625	100.00
CONTROLPR	EQ	30-Sep-2020	239.55	240.05	242.40	231.50	233.65	232.95	235.02	6158	14.47	512	4226	68.63
CORALFINAC	EQ	30-Sep-2020	21.65	21.15	22.45	20.70	20.70	20.95	21.33	6450	1.38	50	4475	69.38
CORDSCABLE	EQ	30-Sep-2020	39.00	38.10	39.15	38.10	38.85	38.40	38.57	6030	2.33	91	4568	75.75
COROMANDEL	EQ	30-Sep-2020	793.25	799.00	800.00	766.25	768.00	772.85	785.87	263981	2074.54	11736	176188	66.74
COSMOFILMS	EQ	30-Sep-2020	415.90	420.95	420.95	405.20	410.10	409.65	414.46	26741	110.83	1257	14036	52.49
COUNCODOS	EQ	30-Sep-2020	1.20	1.10	1.20	1.10	1.20	1.10	1.13	14107	0.16	28	13212	93.66
COX&KINGS	BZ	30-Sep-2020	1.30	1.35	1.35	1.35	1.35	1.35	1.35	94176	1.27	47	-	-
CPSEETF	EQ	30-Sep-2020	16.61	16.96	16.96	16.30	16.45	16.43	16.40	338207	55.47	1311	210880	62.35
CREATIVE	EQ	30-Sep-2020	120.00	120.00	125.00	117.00	123.00	119.20	121.27	12199	14.79	133	576	4.72
CREATIVEYE	BE	30-Sep-2020	3.85	3.70	3.70	3.70	3.70	3.70	3.70	1333	0.05	17	-	-
CREDITACC	EQ	30-Sep-2020	722.15	720.00	760.00	708.00	742.50	742.85	741.29	209929	1556.18	17556	103579	49.34
CREST	EQ	30-Sep-2020	81.45	81.45	83.35	79.10	81.60	81.65	80.91	3477	2.81	115	1482	42.62
CRISIL	EQ	30-Sep-2020	1772.95	1780.00	1793.75	1760.00	1785.10	1780.30	1781.80	15259	271.88	2370	8540	55.97
CROMPTON	EQ	30-Sep-2020	279.05	276.70	295.00	272.40	292.00	292.35	285.80	876628	2505.37	22222	311873	35.58
CSBBANK	EQ	30-Sep-2020	228.40	228.00	231.65	223.00	228.00	226.35	227.46	41738	94.94	1730	16406	39.31
CTE	EQ	30-Sep-2020	24.25	24.95	24.95	23.45	24.45	24.10	24.02	3661	0.88	85	1944	53.10
CUB	EQ	30-Sep-2020	136.15	135.20	141.00	135.10	139.60	139.75	138.09	2801369	3868.48	20719	2077693	74.17
CUBEXTUB	EQ	30-Sep-2020	11.50	11.70	11.70	10.90	11.50	11.05	11.15	754	0.08	15	747	99.07
CUMMINSIND	EQ	30-Sep-2020	445.20	445.05	449.50	440.20	445.00	445.20	445.16	639550	2847.04	13218	211175	33.02
CUPID	EQ	30-Sep-2020	217.00	221.40	221.40	214.00	217.20	216.60	216.59	28719	62.20	1543	13067	45.50
CYBERTECH	EQ	30-Sep-2020	60.45	61.90	61.90	60.00	60.30	60.50	60.84	49756	30.27	881	23348	46.92
CYIENT	EQ	30-Sep-2020	394.30	395.95	396.20	381.00	382.00	383.50	387.46	178055	689.89	10918	73358	41.20
DAAWAT	EQ	30-Sep-2020	52.95	52.85	54.45	51.55	53.85	54.15	53.26	1211778	645.35	5543	442221	36.49
DABUR	EQ	30-Sep-2020	497.20	497.25	514.00	496.30	509.80	510.55	507.72	4019167	20406.13	57394	752181	18.71
DALBHARAT	EQ	30-Sep-2020	786.20	783.10	787.90	760.00	769.25	781.45	778.34	126209	982.33	5379	96829	76.72
DALMIASUG	EQ	30-Sep-2020	126.40	126.40	129.50	126.35	128.60	128.65	128.16	69027	88.47	1153	25318	36.68
DAMODARIND	EQ	30-Sep-2020	24.00	24.50	24.50	23.65	24.00	24.00	23.67	641	0.15	14	540	84.24
DATAMATICS	EQ	30-Sep-2020	75.80	76.90	78.40	75.30	75.80	76.05	76.37	63009	48.12	1486	24704	39.21
DBCORP	EQ	30-Sep-2020	77.55	78.00	78.90	76.75	78.35	77.95	77.82	118950	92.57	2347	63909	53.73
DBL	EQ	30-Sep-2020	339.75	341.00	344.70	334.05	336.00	335.55	338.11	85739	289.90	3306	29739	34.69
DBREALTY	EQ	30-Sep-2020	6.65	6.70	6.70	6.45	6.55	6.55	6.60	87439	5.77	278	42866	49.02
DBSTOCKBRO	EQ	30-Sep-2020	9.20	8.75	8.75	8.75	8.75	8.75	8.75	52	0.00	4	51	98.08
DCAL	EQ	30-Sep-2020	156.50	157.00	159.80	155.10	157.50	156.90	157.79	176458	278.43	2805	79615	45.12
DCBBANK	EQ	30-Sep-2020	79.25	79.50	80.20	78.10	78.20	78.30	78.87	908079	716.18	9333	448492	49.39
DCM	EQ	30-Sep-2020	18.85	18.95	20.70	18.75	19.75	19.90	20.29	39215	7.96	289	16941	43.20
DCMFINSERV	BE	30-Sep-2020	1.10	1.10	1.10	1.10	1.10	1.10	1.10	10	0.00	1	-	-
DCMNVL	EQ	30-Sep-2020	23.90	24.00	25.90	24.00	25.70	25.75	25.08	7930	1.99	58	7351	92.70
DCMSHRIRAM	EQ	30-Sep-2020	361.85	362.80	370.95	359.15	362.35	363.50	364.88	29282	106.84	1669	9172	31.32
DCW	EQ	30-Sep-2020	15.25	15.25	15.40	15.05	15.05	15.10	15.15	157941	23.93	388	131276	83.12
DECCANCE	EQ	30-Sep-2020	285.70	287.00	290.00	284.00	284.90	285.60	287.12	23111	66.36	1446	15815	68.43
DEEPAK-RE	BE	30-Sep-2020	20.60	21.95	21.95	16.40	17.70	17.00	18.07	140062	25.32	1525	-	-
DEEPAKFERT	EQ	30-Sep-2020	153.15	155.00	156.75	152.15	152.75	152.45	153.98	383707	590.84	6743	116400	30.34
DEEPAKNTR	EQ	30-Sep-2020	823.70	827.00	839.50	816.55	819.90	821.20	825.74	771896	6373.82	25894	167665	21.72
DEEPENR	EQ	30-Sep-2020	68.85	69.15	69.15	55.10	66.70	67.45	66.57	19772	13.16	337	9000	45.52
DELTACORP	EQ	30-Sep-2020	111.60	112.35	113.60	109.10	109.90	110.55	111.12	1227493	1363.94	10407	501341	40.84
DELTAMAGNT	EQ	30-Sep-2020	19.05	19.50	19.50	18.35	19.40	19.35	18.70	1372	0.26	20	1074	78.28
DEN	EQ	30-Sep-2020	70.15	71.55	72.50	69.30	71.95	71.70	70.91	53241	37.75	808	27228	51.14
DENORA	EQ	30-Sep-2020	211.85	205.25	216.95	205.25	216.95	215.60	212.24	3051	6.48	271	1485	48.67
DEVIT	SM	30-Sep-2020	126.05	126.50	128.00	126.50	128.00	128.00	127.25	3000	3.82	2	3000	100.00
DFMFOODS	EQ	30-Sep-2020	348.90	350.65	355.20	340.00	345.50	342.20	345.00	31078	107.22	1411	16531	53.19
DGCONTENT	BE	30-Sep-2020	13.50	14.15	14.15	13.25	13.55	14.15	14.14	33863	4.79	75	-	-
DHAMPURSUG	EQ	30-Sep-2020	135.50	136.50	141.05	136.00	141.00	140.55	138.90	477144	662.75	4874	209488	43.90
DHANBANK	EQ	30-Sep-2020	12.45	12.60	12.70	12.25	12.35	12.30	12.43	327528	40.73	768	179539	54.82
DHANILOANS	N2	30-Sep-2020	1119.96	1097.10	1124.99	1097.10	1124.99	1124.99	1099.63	56	0.62	3	56	100.00
DHANILOANS	N3	30-Sep-2020	958.00	958.00	958.00	958.00	958.00	958.00	958.00	18	0.17	1	18	100.00
DHANILOANS	N6	30-Sep-2020	975.00	975.00	975.00	975.00	975.00	975.00	975.00	62	0.60	1	62	100.00
DHANILOANS	N7	30-Sep-2020	938.25	925.00	935.99	906.00	906.00	906.00	915.27	253	2.32	7	253	100.00
DHANUKA	EQ	30-Sep-2020	736.60	737.00	765.00	725.05	749.25	751.25	750.23	102564	769.47	6537	35755	34.86
DHARSUGAR	EQ	30-Sep-2020	4.50	4.70	4.70	4.30	4.30	4.30	4.37	10517	0.46	25	8618	81.94
DHFL	EQ	30-Sep-2020	12.85	13.45	13.45	12.75	12.95	12.85	13.01	315326	41.02	1110	167452	53.10
DHFL	N6	30-Sep-2020	270.80	280.06	281.30	265.60	271.50	271.41	279.81	472	1.32	4	470	99.58
DHFL	NA	30-Sep-2020	308.00	300.00	300.00	300.00	300.00	300.00	300.00	11	0.03	1	11	100.00
DHFL	NH	30-Sep-2020	370.72	370.40	370.40	370.40	370.40	370.40	370.40	1	0.00	1	1	100.00
DHFL	NP	30-Sep-2020	304.11	300.01	306.90	290.00	293.00	293.11	299.37	3060	9.16	25	2080	67.97
DHFL	NQ	30-Sep-2020	254.07	288.99	288.99	235.00	235.00	238.56	250.29	13943	34.90	190	12084	86.67
DHFL	NS	30-Sep-2020	290.50	281.01	287.00	271.00	271.00	273.18	277.14	1118	3.10	26	1116	99.82
DHFL	NX	30-Sep-2020	299.80	275.00	275.00	257.80	257.80	257.88	258.30	205	0.53	7	205	100.00
DHUNINV	EQ	30-Sep-2020	213.85	218.45	218.85	208.00	212.50	212.75	212.76	327	0.70	28	206	63.00
DIAMONDYD	EQ	30-Sep-2020	613.85	624.75	624.75	600.00	600.00	603.10	608.06	3604	21.91	367	1730	48.00
DIAPOWER	BZ	30-Sep-2020	0.80	0.80	0.80	0.75	0.75	0.75	0.76	16126	0.12	15	-	-
DICIND	EQ	30-Sep-2020	376.45	379.70	394.25	375.00	387.95	385.90	382.96	2197	8.41	164	915	41.65
DIGISPICE	EQ	30-Sep-2020	7.75	7.95	7.95	7.40	7.40	7.55	7.62	8028	0.61	49	7284	90.73
DIGJAMLTD	BZ	30-Sep-2020	2.90	2.80	2.90	2.80	2.80	2.80	2.81	10810	0.30	12	-	-
DISHTV	EQ	30-Sep-2020	13.90	13.95	14.05	13.35	13.60	13.55	13.58	4728085	642.08	6726	2709788	57.31
DIVISLAB	EQ	30-Sep-2020	3061.90	3089.00	3135.00	3040.00	3052.00	3047.95	3082.43	1416089	43649.90	80539	347657	24.55
DIXON	EQ	30-Sep-2020	9081.75	9185.00	9190.00	8616.00	8805.75	8762.05	8885.57	39662	3524.20	12232	21291	53.68
DLF	EQ	30-Sep-2020	154.85	155.50	156.60	151.85	152.00	152.65	154.24	9738929	15020.97	94265	715169	7.34
DLINKINDIA	EQ	30-Sep-2020	107.70	108.55	108.75	103.20	103.60	103.80	104.91	215460	226.03	2850	109991	51.05
DMART	EQ	30-Sep-2020	2133.25	2134.00	2219.80	2115.00	2187.00	2203.15	2185.54	677291	14802.45	62497	248285	36.66
DNAMEDIA	EQ	30-Sep-2020	0.50	0.50	0.55	0.50	0.55	0.55	0.54	41183	0.22	41	41183	100.00
DOLAT	EQ	30-Sep-2020	51.15	51.50	52.35	50.20	50.70	50.60	51.00	38278	19.52	455	22441	58.63
DOLLAR	EQ	30-Sep-2020	137.50	139.60	141.90	135.30	138.00	138.20	138.57	85173	118.02	1011	62627	73.53
DONEAR	EQ	30-Sep-2020	25.85	26.00	26.35	25.55	25.65	25.70	25.83	11216	2.90	150	8177	72.90
DPABHUSHAN	SM	30-Sep-2020	90.70	92.00	92.00	91.75	91.75	91.75	91.88	8000	7.35	2	4000	50.00
DPSCLTD	EQ	30-Sep-2020	13.80	13.80	14.00	13.65	13.75	13.85	13.86	14731	2.04	81	13248	89.93
DPWIRES	EQ	30-Sep-2020	60.00	61.55	61.55	59.00	60.00	59.95	60.97	199	0.12	12	155	77.89
DQE	EQ	30-Sep-2020	1.25	1.30	1.30	1.20	1.30	1.25	1.24	86869	1.08	47	61659	70.98
DREDGECORP	EQ	30-Sep-2020	259.00	260.00	264.25	258.80	260.50	260.55	261.45	44565	116.51	1713	10194	22.87
DRREDDY	EQ	30-Sep-2020	5084.20	5100.00	5318.00	5085.00	5182.00	5187.80	5240.78	5395622	282772.67	256991	324608	6.02
DSSL	EQ	30-Sep-2020	30.15	29.20	30.85	28.35	29.50	29.50	29.65	13441	3.99	165	8390	62.42
DTIL	EQ	30-Sep-2020	248.20	256.95	262.00	248.50	261.95	259.65	258.44	15383	39.76	469	10153	66.00
DUCON	EQ	30-Sep-2020	3.85	3.80	3.85	3.70	3.70	3.75	3.76	51608	1.94	98	31472	60.98
DVL	BE	30-Sep-2020	53.50	53.10	54.75	53.00	53.00	53.05	53.19	1110	0.59	18	-	-
DWARKESH	EQ	30-Sep-2020	27.65	27.60	28.30	27.60	28.00	27.95	28.00	362927	101.61	1652	139381	38.40
DYNAMATECH	EQ	30-Sep-2020	720.80	706.55	725.00	700.10	701.00	707.20	714.34	3401	24.29	405	1795	52.78
DYNPRO	EQ	30-Sep-2020	244.60	246.60	269.00	246.00	261.00	261.70	259.16	422386	1094.64	8830	132591	31.39
E2E	SM	30-Sep-2020	33.30	31.70	34.75	31.65	34.75	34.75	32.44	8000	2.60	4	6000	75.00
EASTSILK	EQ	30-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	1812	0.02	6	1812	100.00
EASUNREYRL	BZ	30-Sep-2020	2.55	2.55	2.55	2.45	2.45	2.45	2.49	1054	0.03	7	-	-
EBANK	EQ	30-Sep-2020	2349.85	2400.00	2407.00	2252.05	2252.05	2252.05	2326.90	8	0.19	5	3	37.50
EBBETF0423	EQ	30-Sep-2020	1084.99	1083.05	1085.25	1083.05	1083.79	1084.22	1084.61	3079	33.40	83	2822	91.65
EBBETF0425	EQ	30-Sep-2020	993.50	993.50	995.96	993.50	994.30	994.91	995.02	12915	128.51	23	12807	99.16
EBBETF0430	EQ	30-Sep-2020	1097.99	1098.10	1101.50	1097.00	1101.45	1101.14	1099.80	10445	114.87	93	10202	97.67
EBBETF0431	EQ	30-Sep-2020	987.97	990.00	992.00	988.71	990.45	991.31	990.70	1667	16.51	40	1386	83.14
EBIXFOREX	EQ	30-Sep-2020	380.30	381.00	385.00	352.10	356.00	357.75	364.50	5909	21.54	715	3523	59.62
ECLERX	EQ	30-Sep-2020	713.70	718.00	718.00	700.00	702.50	701.10	706.46	49283	348.17	4015	25287	51.31
ECLFINANCE	NE	30-Sep-2020	1190.00	1180.05	1190.00	1180.00	1185.00	1185.45	1180.91	66	0.78	4	66	100.00
ECLFINANCE	NF	30-Sep-2020	985.00	985.01	988.20	985.01	988.00	986.21	985.24	671	6.61	14	671	100.00
ECLFINANCE	NG	30-Sep-2020	914.99	914.00	935.00	912.00	935.00	918.35	916.77	559	5.12	15	538	96.24
ECLFINANCE	NH	30-Sep-2020	1098.99	1080.00	1110.00	1080.00	1110.00	1110.00	1080.09	332	3.59	7	332	100.00
ECLFINANCE	NI	30-Sep-2020	901.49	901.15	959.99	901.13	959.99	922.49	905.13	206	1.86	5	206	100.00
ECLFINANCE	NK	30-Sep-2020	799.43	800.00	849.00	800.00	849.00	849.00	835.94	209	1.75	11	204	97.61
ECLFINANCE	NM	30-Sep-2020	1038.16	1035.00	1047.00	1035.00	1046.00	1039.28	1035.77	897	9.29	24	897	100.00
ECLFINANCE	NO	30-Sep-2020	950.00	950.00	955.00	950.00	950.00	950.00	950.73	687	6.53	14	687	100.00
ECLFINANCE	NP	30-Sep-2020	970.00	981.00	985.00	979.98	979.98	979.98	981.20	137	1.34	5	137	100.00
ECLFINANCE	NQ	30-Sep-2020	1081.00	1070.00	1070.00	1070.00	1070.00	1070.00	1070.00	20	0.21	1	20	100.00
ECLFINANCE	NR	30-Sep-2020	950.00	954.90	960.00	954.90	955.00	955.00	956.93	259	2.48	9	259	100.00
EDELWEISS	EQ	30-Sep-2020	59.15	59.50	60.10	57.65	58.90	58.90	58.85	571060	336.08	4180	248044	43.44
EDUCOMP	BZ	30-Sep-2020	2.95	2.90	3.00	2.85	2.85	2.85	2.89	33766	0.98	59	-	-
EHFLNCD	N3	30-Sep-2020	999.00	999.00	1009.00	999.00	1009.00	1009.00	999.67	15	0.15	2	15	100.00
EHFLNCD	N6	30-Sep-2020	815.99	815.00	820.00	815.00	820.00	820.00	819.27	361	2.96	7	361	100.00
EICHERMOT	EQ	30-Sep-2020	2198.50	2204.90	2221.00	2185.65	2190.00	2202.80	2206.15	925938	20427.60	52589	281989	30.45
EIDPARRY	EQ	30-Sep-2020	275.05	275.50	286.65	274.80	282.00	282.95	282.99	365155	1033.35	7925	126150	34.55
EIFFL	SM	30-Sep-2020	92.00	92.00	92.00	91.50	92.00	92.00	91.75	3200	2.94	3	3200	100.00
EIH-RE	BE	30-Sep-2020	17.10	17.00	17.15	14.50	14.65	15.10	15.04	80329	12.08	959	-	-
EIHAHOTELS	EQ	30-Sep-2020	238.00	238.25	242.00	233.70	237.00	237.50	237.75	4862	11.56	542	1923	39.55
EIHOTEL	EQ	30-Sep-2020	81.85	81.85	83.15	80.20	80.50	80.60	81.39	460637	374.92	4332	109028	23.67
EIMCOELECO	EQ	30-Sep-2020	325.05	326.05	329.50	318.35	325.25	325.55	325.50	746	2.43	115	468	62.73
EKC	BE	30-Sep-2020	27.45	27.15	28.20	27.15	27.80	27.85	27.94	31278	8.74	155	-	-
ELECON	EQ	30-Sep-2020	25.40	25.45	25.90	25.30	25.50	25.50	25.46	47157	12.01	389	24764	52.51
ELECTCAST	EQ	30-Sep-2020	20.45	20.90	21.60	19.55	20.60	20.35	20.85	2924604	609.83	7311	1522704	52.07
ELECTHERM	EQ	30-Sep-2020	101.65	101.80	102.75	99.40	102.00	101.10	100.82	14537	14.66	450	6581	45.27
ELGIEQUIP	EQ	30-Sep-2020	119.10	119.65	122.10	119.20	121.00	121.35	120.74	32982	39.82	996	20444	61.99
ELGIRUBCO	EQ	30-Sep-2020	17.25	17.25	17.45	17.00	17.30	17.30	17.22	2841	0.49	39	2241	78.88
EMAMILTD	EQ	30-Sep-2020	351.35	352.00	357.65	349.30	350.00	351.30	352.50	403950	1423.93	22430	261105	64.64
EMAMIPAP	EQ	30-Sep-2020	67.20	67.20	70.80	66.55	67.15	67.40	67.76	2836	1.92	107	1665	58.71
EMAMIREAL	BE	30-Sep-2020	42.60	44.05	44.65	42.15	44.60	42.75	43.13	2636	1.14	31	-	-
EMBASSY	RR	30-Sep-2020	362.09	363.00	363.50	360.00	360.62	360.78	360.86	95800	345.70	420	70800	73.90
EMCO	BZ	30-Sep-2020	1.40	1.40	1.45	1.35	1.45	1.45	1.43	1688	0.02	16	-	-
EMKAY	EQ	30-Sep-2020	59.20	59.05	60.55	56.00	57.15	57.30	57.25	33201	19.01	304	23494	70.76
EMMBI	EQ	30-Sep-2020	82.95	84.15	84.75	81.00	84.35	84.35	83.30	9362	7.80	411	5019	53.61
EMOFSR1RDP	MF	30-Sep-2020	9.94	9.78	9.78	9.78	9.78	9.78	9.78	628	0.06	2	628	100.00
EMOFSR1RGG	MF	30-Sep-2020	9.77	9.78	9.82	9.78	9.82	9.82	9.80	42110	4.13	14	42110	100.00
ENDURANCE	EQ	30-Sep-2020	1109.35	1113.90	1166.90	1107.65	1155.00	1152.30	1141.65	93240	1064.48	10135	42470	45.55
ENERGYDEV	EQ	30-Sep-2020	5.25	5.50	5.50	5.40	5.50	5.50	5.50	9929	0.55	33	9929	100.00
ENGINERSIN	EQ	30-Sep-2020	64.60	64.75	65.25	64.20	64.35	64.35	64.65	936151	605.20	4947	399773	42.70
ENIL	EQ	30-Sep-2020	150.75	154.45	154.45	148.40	151.55	152.15	151.82	3390	5.15	157	2277	67.17
EQ30	EQ	30-Sep-2020	340.00	340.00	340.00	323.03	330.10	330.10	336.46	22	0.07	6	22	100.00
EQUITAS	EQ	30-Sep-2020	50.65	50.90	51.05	50.00	50.05	50.25	50.49	1213608	612.71	5999	456365	37.60
ERFLNCDI	N2	30-Sep-2020	1024.01	1027.95	1028.00	1025.05	1028.00	1025.17	1025.18	161	1.65	6	161	100.00
ERFLNCDI	N3	30-Sep-2020	916.30	919.00	964.99	916.00	964.99	964.99	916.16	364	3.33	7	363	99.73
ERFLNCDI	N4	30-Sep-2020	952.70	950.00	967.99	950.00	967.99	967.99	950.03	549	5.22	6	549	100.00
ERFLNCDI	N5	30-Sep-2020	814.00	811.00	814.00	806.00	806.00	806.00	812.63	119	0.97	6	119	100.00
ERFLNCDI	N6	30-Sep-2020	835.00	827.00	827.00	827.00	827.00	827.00	827.00	40	0.33	4	40	100.00
ERIS	EQ	30-Sep-2020	530.75	535.00	545.00	528.45	542.00	538.20	538.93	149240	804.30	8206	48147	32.26
EROSMEDIA	BE	30-Sep-2020	21.05	20.75	21.45	20.00	20.60	20.65	20.51	71782	14.72	242	-	-
ESABINDIA	EQ	30-Sep-2020	1369.15	1397.95	1397.95	1360.00	1381.00	1379.25	1372.77	1162	15.95	204	630	54.22
ESCORTS	EQ	30-Sep-2020	1313.65	1320.00	1342.75	1306.85	1321.50	1318.45	1321.91	2476004	32730.59	56993	284335	11.48
ESSARSHPNG	BE	30-Sep-2020	8.50	8.45	8.70	8.45	8.70	8.65	8.60	8272	0.71	36	-	-
ESSELPACK	EQ	30-Sep-2020	249.00	252.00	252.05	240.50	243.00	242.25	244.45	252723	617.78	7756	146300	57.89
ESTER	EQ	30-Sep-2020	74.15	74.70	75.70	73.55	73.75	73.95	74.47	58673	43.69	820	30734	52.38
EUROCERA	BZ	30-Sep-2020	2.90	3.00	3.00	3.00	3.00	3.00	3.00	3650	0.11	4	-	-
EUROMULTI	BE	30-Sep-2020	2.10	2.00	2.00	2.00	2.00	2.00	2.00	6235	0.12	11	-	-
EVEREADY	EQ	30-Sep-2020	145.55	145.55	147.20	142.50	143.95	143.45	144.80	57717	83.58	739	37861	65.60
EVERESTIND	EQ	30-Sep-2020	201.30	202.00	204.00	199.00	202.00	201.25	201.88	19821	40.01	657	9259	46.71
EXCELINDUS	EQ	30-Sep-2020	950.40	959.00	959.00	941.90	942.55	949.30	948.61	18080	171.51	2066	10219	56.52
EXIDEIND	EQ	30-Sep-2020	164.25	165.30	166.30	164.20	164.65	164.90	165.10	2776900	4584.74	16439	533846	19.22
EXPLEOSOL	EQ	30-Sep-2020	526.50	537.95	537.95	515.00	516.00	522.60	523.29	9716	50.84	632	5890	60.62
FACT	EQ	30-Sep-2020	46.00	46.60	46.60	44.75	44.75	45.05	45.57	40241	18.34	516	20630	51.27
FAIRCHEM	EQ	30-Sep-2020	553.45	568.00	568.00	554.60	558.05	558.75	560.19	7477	41.89	437	5501	73.57
FCL	EQ	30-Sep-2020	31.90	32.35	32.35	31.55	31.85	31.75	31.81	52773	16.79	374	30762	58.29
FCONSUMER	EQ	30-Sep-2020	8.95	8.60	8.85	8.55	8.65	8.60	8.67	5953283	515.86	6721	2651994	44.55
FCSSOFT	EQ	30-Sep-2020	0.40	0.45	0.45	0.40	0.45	0.40	0.42	571891	2.38	350	382107	66.81
FDC	EQ	30-Sep-2020	365.45	363.00	368.00	355.00	355.05	356.15	359.87	256767	924.04	8509	86495	33.69
FEDERALBNK	EQ	30-Sep-2020	49.20	49.50	49.60	48.50	48.55	48.60	48.86	21059470	10288.81	32844	3095866	14.70
FEL	EQ	30-Sep-2020	13.45	13.50	13.80	12.80	12.90	12.90	13.22	2836155	375.07	4065	935586	32.99
FELDVR	EQ	30-Sep-2020	15.50	15.20	15.80	14.75	14.75	14.75	14.83	80714	11.97	216	35638	44.15
FELIX	SM	30-Sep-2020	39.65	37.80	37.80	37.75	37.75	37.75	37.78	8000	3.02	2	8000	100.00
FIEMIND	EQ	30-Sep-2020	569.40	574.80	581.35	562.05	563.40	563.95	570.67	16398	93.58	1258	6301	38.43
FIFMPS5DQP	MF	30-Sep-2020	10.00	10.00	10.00	10.00	10.00	10.00	10.00	50	0.01	1	50	100.00
FILATEX	EQ	30-Sep-2020	24.50	25.05	25.20	24.75	24.80	24.90	24.96	24043	6.00	150	11940	49.66
FINCABLES	EQ	30-Sep-2020	278.80	279.00	282.95	273.05	274.00	275.70	277.33	32481	90.08	2512	16348	50.33
FINEORG	EQ	30-Sep-2020	2717.55	2735.00	2770.00	2651.00	2658.00	2672.70	2716.75	26864	729.83	4492	7944	29.57
FINPIPE	EQ	30-Sep-2020	502.95	505.50	508.10	495.40	502.80	502.05	501.54	16456	82.53	1067	5463	33.20
FLEXITUFF	BE	30-Sep-2020	10.60	11.10	11.10	10.10	10.90	10.80	10.26	4435	0.46	57	-	-
FLFL	EQ	30-Sep-2020	93.90	92.90	92.90	89.25	89.25	89.25	90.36	629313	568.62	5450	339674	53.98
FLUOROCHEM	EQ	30-Sep-2020	497.95	504.75	505.80	485.10	492.45	489.55	492.62	19359	95.37	888	11566	59.74
FMGOETZE	EQ	30-Sep-2020	396.30	407.85	435.05	395.90	427.00	426.80	411.17	91356	375.63	4328	14696	16.09
FMNL	EQ	30-Sep-2020	16.80	16.75	16.75	16.00	16.00	16.00	16.14	105190	16.98	411	67279	63.96
FORCEMOT	EQ	30-Sep-2020	1075.70	1076.00	1083.00	1054.40	1059.95	1057.40	1070.17	15008	160.61	1348	6301	41.98
FORTIS	EQ	30-Sep-2020	136.30	136.50	136.90	134.10	134.60	135.30	135.36	677714	917.37	9038	432323	63.79
FOSECOIND	EQ	30-Sep-2020	1247.95	1254.90	1254.90	1233.05	1250.00	1249.00	1240.35	342	4.24	65	226	66.08
FRETAIL	EQ	30-Sep-2020	94.80	93.80	93.80	90.10	90.10	90.10	91.58	2542644	2328.67	16241	1473651	57.96
FSC	EQ	30-Sep-2020	110.30	107.70	108.90	104.80	104.80	104.80	106.01	182345	193.30	2647	81348	44.61
FSL	EQ	30-Sep-2020	72.00	72.40	73.15	71.65	72.85	72.75	72.43	2370984	1717.42	10964	1103193	46.53
GABRIEL	EQ	30-Sep-2020	105.70	108.00	108.90	104.00	105.75	105.15	106.49	136484	145.35	2883	48656	35.65
GAEL	EQ	30-Sep-2020	223.95	224.95	226.20	215.35	217.40	217.65	219.96	136177	299.54	3433	71223	52.30
GAIL	EQ	30-Sep-2020	87.50	87.50	88.15	85.50	86.25	86.80	86.75	9923665	8608.74	28003	2696879	27.18
GAL	BE	30-Sep-2020	3.00	2.85	3.10	2.85	3.00	3.00	2.95	6065	0.18	29	-	-
GALAXYSURF	EQ	30-Sep-2020	1804.90	1812.10	1900.00	1805.00	1899.95	1895.90	1879.08	36576	687.29	4962	17294	47.28
GALLANTT	EQ	30-Sep-2020	31.80	32.95	32.95	30.70	31.05	31.20	31.48	3794	1.19	93	2377	62.65
GALLISPAT	EQ	30-Sep-2020	27.10	26.90	27.60	26.50	27.60	27.40	27.12	5113	1.39	83	3916	76.59
GAMMNINFRA	EQ	30-Sep-2020	0.65	0.65	0.65	0.60	0.65	0.60	0.63	293748	1.85	142	286636	97.58
GANDHITUBE	EQ	30-Sep-2020	209.75	211.55	213.80	202.60	211.00	210.05	209.09	849	1.78	317	383	45.11
GANECOS	EQ	30-Sep-2020	259.00	254.60	262.00	253.20	253.20	257.40	258.52	7170	18.54	211	4124	57.52
GANESHHOUC	EQ	30-Sep-2020	27.70	27.55	28.05	27.55	27.60	27.60	27.70	3882	1.08	39	2571	66.23
GANGAFORGE	SM	30-Sep-2020	19.15	19.70	19.70	19.70	19.70	19.70	19.70	6000	1.18	1	6000	100.00
GANGESSECU	EQ	30-Sep-2020	47.65	47.85	47.90	43.50	43.90	43.95	45.00	11964	5.38	448	5135	42.92
GARDENSILK	BE	30-Sep-2020	10.00	9.85	10.40	9.80	10.30	10.25	10.25	6981	0.72	44	-	-
GARFIBRES	EQ	30-Sep-2020	2137.10	2147.00	2204.00	2052.90	2080.00	2132.75	2157.47	46701	1007.56	7361	20870	44.69
GATI	EQ	30-Sep-2020	57.05	56.90	56.90	52.70	52.90	53.10	54.87	1568107	860.47	11750	506351	32.29
GAYAHWS	BE	30-Sep-2020	0.40	0.40	0.40	0.35	0.40	0.35	0.36	114386	0.41	45	-	-
GAYAPROJ	EQ	30-Sep-2020	17.70	18.10	18.35	17.45	17.60	17.55	17.80	1882360	335.03	721	1655020	87.92
GDL	EQ	30-Sep-2020	92.85	93.00	93.90	91.00	91.10	91.40	92.35	134018	123.76	1471	106205	79.25
GEECEE	EQ	30-Sep-2020	64.85	66.00	69.90	63.95	69.45	66.40	65.92	4070	2.68	137	3370	82.80
GEEKAYWIRE	BE	30-Sep-2020	86.60	82.30	83.00	82.30	83.00	83.00	82.58	10056	8.30	14	-	-
GENESYS	BE	30-Sep-2020	61.00	58.15	61.45	58.15	60.05	60.05	60.53	1484	0.90	14	-	-
GENUSPAPER	EQ	30-Sep-2020	5.00	4.95	5.00	4.85	5.00	5.00	4.94	37277	1.84	50	22172	59.48
GENUSPOWER	EQ	30-Sep-2020	28.00	28.00	28.20	26.85	26.90	27.05	27.41	78279	21.46	653	44058	56.28
GEOJITFSL	EQ	30-Sep-2020	39.15	39.45	39.50	38.35	39.10	38.90	38.93	130456	50.79	802	75891	58.17
GEPIL	EQ	30-Sep-2020	425.70	426.00	430.15	424.00	426.05	426.95	427.93	6448	27.59	317	4398	68.21
GESHIP	EQ	30-Sep-2020	239.65	241.90	241.90	234.00	235.50	234.90	236.29	71957	170.03	3289	48130	66.89
GET&D	EQ	30-Sep-2020	88.95	88.25	91.35	88.00	91.00	90.10	89.30	28945	25.85	599	21995	75.99
GFLLIMITED	EQ	30-Sep-2020	92.65	94.95	98.90	91.50	95.00	95.55	95.65	110742	105.93	1816	67167	60.65
GFSTEELS	EQ	30-Sep-2020	2.70	2.70	2.70	2.70	2.70	2.70	2.70	5210	0.14	9	5210	100.00
GHCL	EQ	30-Sep-2020	161.65	162.25	163.85	158.00	158.00	158.60	159.88	91119	145.68	1440	53984	59.25
GICHSGFIN	EQ	30-Sep-2020	95.10	95.10	95.50	93.15	93.20	93.55	94.42	193782	182.97	2821	52132	26.90
GICRE	EQ	30-Sep-2020	122.80	124.50	124.60	120.45	121.20	120.90	121.85	118964	144.95	4270	58409	49.10
GILLANDERS	EQ	30-Sep-2020	27.55	27.60	27.60	27.10	27.30	27.30	27.52	268	0.07	7	268	100.00
GILLETTE	EQ	30-Sep-2020	5372.95	5424.90	5424.90	5320.05	5343.00	5340.20	5365.06	2390	128.22	905	1165	48.74
GINNIFILA	EQ	30-Sep-2020	11.85	11.50	12.00	11.50	11.55	11.70	11.64	9884	1.15	45	6023	60.94
GIPCL	EQ	30-Sep-2020	69.65	69.65	69.75	67.70	68.40	68.40	68.54	74402	50.99	945	42620	57.28
GKWLIMITED	EQ	30-Sep-2020	483.60	509.50	514.00	509.00	510.00	510.00	511.34	23	0.12	10	16	69.57
GLAXO	EQ	30-Sep-2020	1574.20	1581.90	1597.45	1565.00	1576.70	1575.15	1581.74	22669	358.56	2572	10205	45.02
GLENMARK	EQ	30-Sep-2020	485.70	489.00	499.50	480.55	482.10	482.65	489.85	2870740	14062.30	40566	582030	20.27
GLFL	EQ	30-Sep-2020	2.80	2.90	2.90	2.70	2.70	2.70	2.72	12231	0.33	43	12131	99.18
GLOBALVECT	EQ	30-Sep-2020	49.55	50.45	50.90	49.25	50.70	50.15	50.12	6099	3.06	110	3936	64.54
GLOBE	SM	30-Sep-2020	48.00	46.00	46.00	46.00	46.00	46.00	46.00	4000	1.84	2	4000	100.00
GLOBOFFS	BE	30-Sep-2020	5.85	5.65	5.90	5.60	5.85	5.85	5.69	2337	0.13	41	-	-
GLOBUSSPR	EQ	30-Sep-2020	280.15	284.00	284.00	267.00	269.00	269.20	272.42	135882	370.16	3863	78918	58.08
GMBREW	EQ	30-Sep-2020	395.25	393.25	398.55	390.60	391.10	392.10	394.11	7319	28.85	385	2785	38.05
GMDCLTD	EQ	30-Sep-2020	42.40	42.75	42.75	41.95	42.15	42.05	42.24	197021	83.21	1328	114226	57.98
GMMPFAUDLR	EQ	30-Sep-2020	3794.10	3940.00	3983.80	3800.95	3983.80	3983.80	3951.49	364760	14413.46	31832	179333	49.16
GMRINFRA	EQ	30-Sep-2020	23.00	23.00	23.75	22.65	23.05	23.05	23.13	26434808	6114.29	37146	3854892	14.58
GNA	EQ	30-Sep-2020	226.20	229.85	231.00	221.60	223.20	223.50	227.02	20229	45.92	868	8281	40.94
GNFC	EQ	30-Sep-2020	209.95	211.00	212.40	207.00	208.25	208.05	209.69	763018	1599.94	9120	385043	50.46
GOACARBON	EQ	30-Sep-2020	206.75	208.70	210.00	204.00	204.60	204.50	206.92	8824	18.26	799	2661	30.16
GOCLCORP	EQ	30-Sep-2020	182.70	187.85	187.85	179.00	181.50	181.70	181.68	13010	23.64	479	8609	66.17
GODFRYPHLP	EQ	30-Sep-2020	916.35	919.00	927.00	913.10	925.00	923.25	919.53	19110	175.72	1776	6834	35.76
GODREJAGRO	EQ	30-Sep-2020	509.10	509.90	517.70	502.55	504.00	509.45	510.40	78605	401.20	2852	44482	56.59
GODREJCP	EQ	30-Sep-2020	705.40	705.90	736.95	705.70	724.95	724.95	724.98	2919418	21165.10	76347	706689	24.21
GODREJIND	EQ	30-Sep-2020	408.60	408.00	415.90	402.00	413.90	411.45	410.51	65227	267.77	4336	30109	46.16
GODREJPROP	EQ	30-Sep-2020	879.15	881.65	883.20	857.00	858.45	860.45	868.82	246011	2137.39	15692	75670	30.76
GOENKA	BZ	30-Sep-2020	0.60	0.60	0.65	0.55	0.60	0.60	0.60	27861	0.17	35	-	-
GOKEX	EQ	30-Sep-2020	62.65	62.70	69.45	62.20	65.50	65.80	66.62	410711	273.64	3232	189435	46.12
GOKUL	EQ	30-Sep-2020	12.85	13.70	13.70	11.65	11.70	11.75	12.14	83364	10.12	360	57044	68.43
GOKULAGRO	EQ	30-Sep-2020	13.60	13.60	13.70	13.30	13.60	13.50	13.46	8733	1.18	86	6306	72.21
GOLDBEES	EQ	30-Sep-2020	44.15	44.81	44.81	44.10	44.24	44.18	44.23	5804242	2567.00	6512	5004748	86.23
GOLDENTOBC	EQ	30-Sep-2020	20.10	20.85	20.85	20.25	20.60	20.30	20.41	6623	1.35	58	6384	96.39
GOLDIAM	EQ	30-Sep-2020	126.10	126.60	127.95	124.50	125.70	126.20	126.41	16572	20.95	446	10506	63.40
GOLDSHARE	EQ	30-Sep-2020	4548.85	4550.00	4579.00	4550.00	4570.00	4571.35	4566.62	559	25.53	181	325	58.14
GOLDTECH	BE	30-Sep-2020	8.50	8.20	8.90	8.20	8.90	8.90	8.71	8131	0.71	58	-	-
GOODLUCK	EQ	30-Sep-2020	39.00	38.90	39.45	37.95	38.45	38.40	38.39	15161	5.82	297	10132	66.83
GPIL	EQ	30-Sep-2020	305.60	314.85	314.85	296.05	299.70	299.65	303.46	44076	133.75	1146	31868	72.30
GPPL	EQ	30-Sep-2020	83.55	84.90	84.90	82.00	82.30	82.25	82.93	84326	69.94	1570	50743	60.17
GPTINFRA	EQ	30-Sep-2020	27.85	28.45	28.45	26.55	27.00	27.30	27.25	9273	2.53	130	5753	62.04
GRANULES	EQ	30-Sep-2020	389.95	391.70	392.95	380.75	384.00	383.80	385.85	3039337	11727.13	45800	780809	25.69
GRAPHITE	EQ	30-Sep-2020	196.30	195.90	198.85	193.35	195.30	195.25	195.70	553740	1083.66	9531	255908	46.21
GRASIM	EQ	30-Sep-2020	721.45	721.45	746.40	715.05	743.00	744.20	735.04	2377808	17477.81	35014	698664	29.38
GRAVITA	EQ	30-Sep-2020	50.15	50.15	53.00	49.95	50.75	50.65	51.39	220327	113.23	1002	61885	28.09
GREAVESCOT	EQ	30-Sep-2020	73.55	73.95	78.25	73.25	74.70	75.35	75.91	1167287	886.07	9192	224811	19.26
GREENLAM	EQ	30-Sep-2020	722.75	722.90	729.85	711.05	720.05	724.75	722.55	30354	219.32	439	29497	97.18
GREENPANEL	EQ	30-Sep-2020	46.40	46.60	48.70	45.50	48.70	48.70	47.87	148462	71.07	424	125346	84.43
GREENPLY	EQ	30-Sep-2020	85.25	85.90	85.90	83.25	83.75	83.90	84.38	92030	77.65	1444	40610	44.13
GREENPOWER	EQ	30-Sep-2020	1.85	1.90	1.90	1.80	1.80	1.80	1.82	1399942	25.44	583	804496	57.47
GRINDWELL	EQ	30-Sep-2020	517.15	514.10	549.00	514.10	542.05	545.15	535.78	27879	149.37	1674	15788	56.63
GROBTEA	BE	30-Sep-2020	528.80	528.80	547.95	504.05	538.95	535.60	522.36	80	0.42	24	-	-
GRPLTD	EQ	30-Sep-2020	722.50	721.95	730.00	702.00	727.50	725.00	716.21	187	1.34	50	119	63.64
GRSE	EQ	30-Sep-2020	191.35	193.45	219.45	191.05	216.50	216.35	208.99	2078914	4344.82	25125	558061	26.84
GSCLCEMENT	EQ	30-Sep-2020	26.65	26.75	27.50	26.55	26.95	27.05	27.03	35670	9.64	271	23789	66.69
GSFC	EQ	30-Sep-2020	60.40	60.00	62.00	59.65	61.35	61.60	61.22	866844	530.72	4804	388062	44.77
GSPL	EQ	30-Sep-2020	202.50	203.65	209.00	202.70	207.75	208.55	206.65	482619	997.34	27629	237574	49.23
GSS	EQ	30-Sep-2020	30.50	30.70	33.30	30.45	32.65	32.85	32.39	242856	78.65	1069	111180	45.78
GTL	EQ	30-Sep-2020	3.05	3.20	3.20	3.20	3.20	3.20	3.20	135182	4.33	154	135181	100.00
GTLINFRA	EQ	30-Sep-2020	0.70	0.70	0.70	0.65	0.65	0.65	0.66	10353453	67.93	1138	7237049	69.90
GTNIND	EQ	30-Sep-2020	8.10	7.80	8.15	7.70	7.80	7.80	8.00	1749	0.14	14	1549	88.56
GTPL	EQ	30-Sep-2020	87.00	87.95	88.80	86.00	86.40	86.30	87.25	19204	16.76	458	12961	67.49
GUFICBIO	EQ	30-Sep-2020	92.40	93.10	93.10	89.50	89.75	89.90	90.62	195193	176.88	3073	92757	47.52
GUJALKALI	EQ	30-Sep-2020	339.00	337.10	338.90	330.00	330.60	330.80	333.36	45992	153.32	1641	23337	50.74
GUJAPOLLO	EQ	30-Sep-2020	206.55	207.30	209.75	203.60	204.00	204.40	205.18	1630	3.34	206	1045	64.11
GUJGASLTD	EQ	30-Sep-2020	309.85	311.00	313.50	305.10	306.30	308.40	311.15	628088	1954.27	14629	386032	61.46
GUJRAFFIA	BE	30-Sep-2020	12.25	12.25	12.25	12.25	12.25	12.25	12.25	75	0.01	1	-	-
GULFOILLUB	EQ	30-Sep-2020	668.85	668.85	668.85	647.50	653.95	652.95	652.72	24422	159.41	3744	11916	48.79
GULFPETRO	EQ	30-Sep-2020	37.60	38.70	38.70	37.00	37.70	37.45	37.99	43361	16.47	575	24708	56.98
GULPOLY	EQ	30-Sep-2020	54.65	54.15	57.25	54.05	56.80	56.75	56.28	13381	7.53	232	8621	64.43
GVKPIL	EQ	30-Sep-2020	3.30	3.45	3.45	3.25	3.40	3.40	3.39	8105523	275.07	2872	4365324	53.86
HAL	EQ	30-Sep-2020	783.20	786.00	811.00	765.00	808.40	806.10	793.87	1225704	9730.52	41756	433319	35.35
HAPPSTMNDS	EQ	30-Sep-2020	351.45	350.00	365.00	344.10	348.40	348.85	355.46	3896338	13850.08	56521	684339	17.56
HARITASEAT	EQ	30-Sep-2020	416.95	417.05	419.05	410.95	415.00	415.80	416.74	866	3.61	77	484	55.89
HARRMALAYA	EQ	30-Sep-2020	90.75	91.60	94.50	89.35	94.20	92.55	91.61	45561	41.74	922	29505	64.76
HATHWAY	BE	30-Sep-2020	30.70	31.00	31.00	29.40	29.70	29.85	29.94	117599	35.21	1133	-	-
HATSUN	EQ	30-Sep-2020	798.80	798.80	798.80	776.60	782.00	779.95	781.87	8537	66.75	1070	3840	44.98
HAVELLS	EQ	30-Sep-2020	666.60	669.00	680.85	664.00	675.50	677.85	673.88	1053040	7096.22	22134	104084	9.88
HAVISHA	BE	30-Sep-2020	0.65	0.65	0.65	0.60	0.65	0.65	0.60	74964	0.45	31	-	-
HBANKETF	EQ	30-Sep-2020	214.28	213.00	217.35	210.90	214.60	215.49	213.10	1633	3.48	111	1140	69.81
HBLPOWER	EQ	30-Sep-2020	16.10	16.10	16.40	15.90	16.05	16.20	16.19	133053	21.54	488	77626	58.34
HCC	EQ	30-Sep-2020	5.35	5.40	5.40	5.25	5.25	5.25	5.31	1185632	62.94	1020	640043	53.98
HCG	EQ	30-Sep-2020	118.20	116.25	122.00	116.00	122.00	120.15	119.28	35326	42.14	334	23451	66.38
HCL-INSYS	EQ	30-Sep-2020	8.05	8.35	8.35	7.70	8.00	8.00	7.99	227091	18.15	792	124160	54.67
HCLTECH	EQ	30-Sep-2020	812.75	818.00	820.50	807.10	810.00	811.60	812.95	9470277	76988.57	173273	3805927	40.19
HDFC	EQ	30-Sep-2020	1713.10	1716.90	1744.25	1703.20	1733.00	1740.05	1728.35	3594715	62129.25	170194	2067861	57.53
HDFC	W3	30-Sep-2020	299.00	295.00	299.95	295.00	298.50	298.50	298.77	12600	37.65	19	9600	76.19
HDFCAMC	EQ	30-Sep-2020	2254.85	2274.00	2292.20	2221.00	2268.00	2269.85	2267.13	291280	6603.68	25457	137056	47.05
HDFCBANK	EQ	30-Sep-2020	1062.55	1060.00	1086.90	1052.00	1078.00	1078.60	1070.11	9407038	100665.99	226805	4038213	42.93
HDFCLIFE	EQ	30-Sep-2020	570.80	571.80	571.95	555.95	558.90	559.40	562.12	4906856	27582.60	65869	1901064	38.74
HDFCMFGETF	EQ	30-Sep-2020	4527.20	4544.50	4544.50	4518.45	4525.00	4524.00	4530.46	19052	863.14	806	15272	80.16
HDFCNIFETF	EQ	30-Sep-2020	1182.00	1180.05	1184.80	1174.20	1183.38	1181.92	1180.65	343	4.05	65	268	78.13
HDFCSENETF	EQ	30-Sep-2020	4065.00	4049.99	4050.00	4006.12	4007.01	4020.65	4023.49	50	2.01	28	28	56.00
HDIL	BZ	30-Sep-2020	4.45	4.55	4.65	4.40	4.60	4.65	4.62	1229049	56.83	573	-	-
HEG	EQ	30-Sep-2020	741.30	745.00	749.70	719.15	728.00	727.20	733.16	272732	1999.57	12188	66809	24.50
HEIDELBERG	EQ	30-Sep-2020	179.35	179.95	187.50	177.60	186.60	186.70	183.73	399490	733.98	6342	176671	44.22
HERCULES	EQ	30-Sep-2020	89.95	90.25	91.45	89.00	90.00	89.70	89.94	18405	16.55	502	8678	47.15
HERITGFOOD	EQ	30-Sep-2020	316.30	316.65	325.50	313.00	320.00	321.55	317.38	32446	102.98	1570	19098	58.86
HEROMOTOCO	EQ	30-Sep-2020	3174.95	3198.00	3198.00	3135.00	3146.40	3147.30	3163.44	1175374	37182.23	53067	246569	20.98
HESTERBIO	EQ	30-Sep-2020	1720.75	1749.00	1749.00	1691.00	1702.80	1698.70	1702.62	6459	109.97	794	3701	57.30
HEXATRADEX	BE	30-Sep-2020	27.80	29.00	29.00	28.25	28.25	28.30	28.61	5497	1.57	18	-	-
HEXAWARE	EQ	30-Sep-2020	466.45	465.25	467.90	465.25	466.35	466.45	466.55	301036	1404.48	3990	213900	71.05
HFCL	EQ	30-Sep-2020	16.45	16.75	16.75	15.70	15.75	15.85	16.24	2273468	369.12	4118	1202514	52.89
HGINFRA	EQ	30-Sep-2020	190.05	190.10	191.75	186.45	187.00	188.75	190.35	20313	38.67	988	14408	70.93
HGS	EQ	30-Sep-2020	709.60	708.95	713.00	690.05	695.50	693.20	702.86	16759	117.79	1035	10705	63.88
HIKAL	EQ	30-Sep-2020	191.35	191.55	204.55	188.00	189.90	190.85	196.88	4836901	9522.88	52534	981803	20.30
HIL	EQ	30-Sep-2020	1637.80	1638.00	1740.00	1630.05	1707.70	1706.55	1692.50	18518	313.42	1635	10676	57.65
HILTON	EQ	30-Sep-2020	10.30	10.20	10.60	9.85	10.60	10.40	10.23	9102	0.93	65	8053	88.48
HIMATSEIDE	EQ	30-Sep-2020	85.15	85.05	93.00	84.50	91.05	91.50	90.59	1276335	1156.21	12355	437976	34.32
HINDALCO	EQ	30-Sep-2020	176.40	177.50	177.70	172.70	174.45	175.25	174.57	15628518	27283.13	68329	3530335	22.59
HINDCOMPOS	EQ	30-Sep-2020	180.10	182.05	182.85	178.85	179.90	179.65	179.59	556	1.00	47	494	88.85
HINDCON	SM	30-Sep-2020	18.00	18.40	19.05	17.65	17.65	17.85	18.32	60000	10.99	10	60000	100.00
HINDCOPPER	EQ	30-Sep-2020	33.85	34.00	34.05	33.10	33.30	33.20	33.48	272820	91.33	1726	118519	43.44
HINDMOTORS	EQ	30-Sep-2020	5.60	5.80	5.80	5.35	5.45	5.35	5.47	77055	4.21	218	55620	72.18
HINDNATGLS	EQ	30-Sep-2020	26.75	27.00	27.00	26.20	27.00	27.00	26.63	945	0.25	20	603	63.81
HINDOILEXP	EQ	30-Sep-2020	72.75	72.90	73.90	71.70	72.30	72.65	72.84	199432	145.26	1033	139934	70.17
HINDPETRO	EQ	30-Sep-2020	184.80	184.70	185.85	175.30	179.50	180.65	179.32	13759264	24672.93	94794	5442413	39.55
HINDUNILVR	EQ	30-Sep-2020	2033.20	2038.95	2097.00	2034.00	2065.00	2068.25	2072.91	2417400	50110.52	96219	831036	34.38
HINDZINC	EQ	30-Sep-2020	212.20	214.90	214.90	209.10	209.90	209.95	211.99	369822	783.98	8841	142552	38.55
HIRECT	EQ	30-Sep-2020	124.35	125.25	125.30	121.85	122.35	122.25	123.01	2603	3.20	94	2142	82.29
HISARMETAL	EQ	30-Sep-2020	80.20	80.20	82.40	76.25	77.45	78.20	79.40	11444	9.09	280	8286	72.40
HITECH	EQ	30-Sep-2020	104.00	102.15	123.85	102.15	117.00	118.10	115.35	42383	48.89	664	25105	59.23
HITECHCORP	BE	30-Sep-2020	82.95	84.95	87.00	79.00	84.90	84.90	83.37	3373	2.81	81	-	-
HITECHGEAR	EQ	30-Sep-2020	139.25	136.35	140.00	130.05	134.00	134.40	133.87	1919	2.57	87	1219	63.52
HLVLTD	EQ	30-Sep-2020	4.85	4.95	4.95	4.75	4.85	4.85	4.86	91958	4.47	128	68825	74.84
HMT	BZ	30-Sep-2020	15.25	15.80	15.80	15.00	15.00	15.05	15.05	1683	0.25	14	-	-
HMVL	EQ	30-Sep-2020	48.70	48.90	49.40	48.40	48.55	48.65	48.72	1844	0.90	89	1252	67.90
HNDFDS	EQ	30-Sep-2020	936.90	945.00	972.00	933.80	960.00	959.35	951.52	14878	141.57	1902	9153	61.52
HNGSNGBEES	EQ	30-Sep-2020	321.66	330.00	334.90	322.01	322.01	328.54	329.32	54	0.18	16	46	85.19
HONAUT	EQ	30-Sep-2020	32671.10	32899.95	33169.20	32541.00	32600.00	32590.85	32721.48	797	260.79	620	371	46.55
HONDAPOWER	EQ	30-Sep-2020	1009.65	1010.00	1022.65	1006.00	1010.00	1012.10	1016.61	2109	21.44	297	1066	50.55
HOTELRUGBY	EQ	30-Sep-2020	1.45	1.50	1.50	1.40	1.50	1.50	1.44	2519	0.04	12	2519	100.00
HOVS	EQ	30-Sep-2020	34.50	34.65	35.80	33.30	34.80	33.70	34.30	6000	2.06	113	4383	73.05
HPL	EQ	30-Sep-2020	31.85	31.85	32.45	31.75	32.25	32.10	31.98	37405	11.96	238	32962	88.12
HSCL	EQ	30-Sep-2020	56.35	56.00	56.55	53.10	53.80	53.85	54.59	1486400	811.46	8210	591664	39.81
HSIL	EQ	30-Sep-2020	79.75	80.00	82.60	78.75	79.30	79.75	80.02	500346	400.36	2393	354220	70.80
HTMEDIA	BE	30-Sep-2020	14.60	14.00	14.70	13.95	14.30	14.25	14.21	43969	6.25	54	-	-
HUBTOWN	EQ	30-Sep-2020	10.05	10.40	10.55	9.90	10.50	10.45	10.39	22760	2.36	85	21472	94.34
HUDCO	EQ	30-Sep-2020	32.75	32.70	33.15	32.10	32.45	32.40	32.66	830618	271.27	3139	297454	35.81
HUDCO	N2	30-Sep-2020	1245.00	1249.99	1249.99	1249.00	1249.00	1249.00	1249.50	794	9.92	9	422	53.15
HUDCO	N3	30-Sep-2020	1095.75	1095.20	1096.00	1095.20	1096.00	1096.00	1095.73	643	7.05	4	643	100.00
HUDCO	N4	30-Sep-2020	1102.17	1119.99	1127.98	1119.99	1127.98	1127.98	1121.47	135	1.51	3	135	100.00
HUDCO	N5	30-Sep-2020	1214.01	1215.00	1215.00	1212.50	1212.50	1214.24	1214.25	315	3.82	4	200	63.49
HUDCO	N6	30-Sep-2020	1091.00	1090.20	1090.20	1090.20	1090.20	1090.20	1090.20	30	0.33	2	30	100.00
HUDCO	N8	30-Sep-2020	1250.10	1259.90	1260.00	1259.90	1260.00	1260.00	1259.98	351	4.42	17	336	95.73
HUDCO	N9	30-Sep-2020	1280.00	1271.00	1273.00	1271.00	1272.00	1272.63	1272.63	1110	14.13	9	906	81.62
HUDCO	ND	30-Sep-2020	1342.80	1345.00	1345.00	1345.00	1345.00	1345.00	1345.00	50	0.67	2	50	100.00
HUDCO	NE	30-Sep-2020	1467.00	1468.00	1468.50	1467.00	1468.50	1468.12	1467.10	681	9.99	11	656	96.33
HUSYSLTD	SM	30-Sep-2020	67.30	68.40	80.40	68.40	80.40	80.40	76.80	48000	36.86	24	28000	58.33
IBMFNIFTY	EQ	30-Sep-2020	120.25	119.00	135.00	116.11	124.00	127.07	124.73	1746	2.18	46	1446	82.82
IBREALEST	EQ	30-Sep-2020	51.70	52.00	52.60	50.50	51.25	51.25	51.47	1172468	603.43	5551	440082	37.53
IBUCCREDIT	N6	30-Sep-2020	924.50	926.00	926.00	926.00	926.00	926.00	926.00	39	0.36	1	39	100.00
IBUCCREDIT	N7	30-Sep-2020	825.00	825.25	825.25	825.00	825.00	825.00	825.10	25	0.21	2	25	100.00
IBUCCREDIT	NB	30-Sep-2020	887.60	890.00	890.00	890.00	890.00	890.00	890.00	25	0.22	1	25	100.00
IBUCCREDIT	ND	30-Sep-2020	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	1002.00	11	0.11	1	11	100.00
IBULHSGFIN	EQ	30-Sep-2020	152.10	153.00	160.00	151.15	156.30	157.15	156.10	30317167	47323.89	170871	3774690	12.45
IBULHSGFIN	N6	30-Sep-2020	935.00	940.00	961.60	900.00	925.80	925.80	912.46	1724	15.73	65	1300	75.41
IBULHSGFIN	NA	30-Sep-2020	730.95	734.99	734.99	722.26	722.26	725.07	730.22	500	3.65	17	500	100.00
IBULHSGFIN	NE	30-Sep-2020	730.00	720.00	750.00	720.00	750.00	750.00	727.50	40	0.29	2	40	100.00
IBULISL	EQ	30-Sep-2020	41.70	41.75	42.85	40.30	40.90	41.10	41.20	158167	65.17	919	85627	54.14
IBVENTPP	E1	30-Sep-2020	99.50	102.35	104.90	96.95	98.05	99.55	100.75	407515	410.55	3373	305417	74.95
IBVENTURES	EQ	30-Sep-2020	242.90	242.60	253.50	240.00	247.85	249.95	247.48	1758054	4350.88	15981	801539	45.59
ICEMAKE	SM	30-Sep-2020	52.30	53.00	53.00	53.00	53.00	53.00	53.00	2000	1.06	1	2000	100.00
ICICI500	EQ	30-Sep-2020	152.17	150.10	154.00	150.00	153.05	152.52	152.75	67496	103.10	83	67366	99.81
ICICIALPLV	EQ	30-Sep-2020	120.40	119.00	121.20	117.60	120.85	120.85	121.11	137411	166.41	45	45361	33.01
ICICIB22	EQ	30-Sep-2020	24.40	24.40	24.46	24.06	24.19	24.15	24.18	145296	35.13	9862	68889	47.41
ICICIBANK	EQ	30-Sep-2020	357.05	356.95	357.50	349.35	353.50	354.75	353.03	19565088	69071.31	166005	5238992	26.78
ICICIBANKN	EQ	30-Sep-2020	212.92	212.00	215.28	210.33	213.71	213.68	212.51	2495	5.30	225	924	37.03
ICICIBANKP	EQ	30-Sep-2020	117.05	119.99	119.99	115.25	119.00	117.34	116.64	78308	91.34	369	47737	60.96
ICICIGI	EQ	30-Sep-2020	1250.50	1252.20	1313.75	1245.80	1289.95	1299.50	1285.40	602465	7744.08	37657	405341	67.28
ICICIGOLD	EQ	30-Sep-2020	44.82	48.90	48.90	44.86	45.00	44.93	45.09	95243	42.95	869	52301	54.91
ICICILIQ	EQ	30-Sep-2020	999.99	999.50	1000.00	998.65	999.99	999.99	999.99	15953	159.53	45	15527	97.33
ICICILOVOL	EQ	30-Sep-2020	95.49	109.00	109.00	88.05	96.40	96.12	96.07	846629	813.35	208	783071	92.49
ICICIM150	EQ	30-Sep-2020	65.11	64.90	65.35	64.85	65.15	65.00	64.97	10538	6.85	39	9599	91.09
ICICIMCAP	EQ	30-Sep-2020	64.22	65.00	65.90	64.50	64.50	64.54	64.89	2020	1.31	57	1891	93.61
ICICINF100	EQ	30-Sep-2020	122.45	122.45	123.00	121.65	122.10	122.22	122.57	977	1.20	95	892	91.30
ICICINIFTY	EQ	30-Sep-2020	118.81	140.00	140.00	116.00	119.11	118.98	118.84	104862	124.62	4372	82261	78.45
ICICINV20	EQ	30-Sep-2020	58.12	58.00	58.40	48.15	58.05	58.02	57.59	9063	5.22	304	6657	73.45
ICICINXT50	EQ	30-Sep-2020	27.21	27.21	27.90	26.32	27.42	27.41	26.99	210494	56.81	211	180524	85.76
ICICIPRULI	EQ	30-Sep-2020	423.05	421.25	426.70	411.60	419.00	420.90	419.30	1311729	5500.10	59295	283233	21.59
ICICISENSX	EQ	30-Sep-2020	408.05	410.00	410.25	408.10	410.25	408.84	409.64	47	0.19	22	35	74.47
ICICITECH	EQ	30-Sep-2020	198.59	200.00	200.50	198.00	199.59	199.90	199.06	48197	95.94	78	28020	58.14
ICIL	EQ	30-Sep-2020	100.40	100.90	102.50	98.20	102.50	101.60	101.04	204420	206.54	4618	149097	72.94
ICRA	EQ	30-Sep-2020	2816.70	2816.05	2828.90	2800.00	2828.00	2823.50	2812.80	317	8.92	107	159	50.16
IDBI	EQ	30-Sep-2020	35.40	35.90	35.90	34.65	34.75	34.75	34.99	397007	138.92	2417	167182	42.11
IDBIGOLD	EQ	30-Sep-2020	4567.55	4552.05	4600.00	4528.00	4550.00	4550.00	4569.51	180	8.23	66	135	75.00
IDEA	EQ	30-Sep-2020	9.80	9.80	10.10	9.30	9.45	9.55	9.60	340581617	32705.15	193785	90084404	26.45
IDFC	EQ	30-Sep-2020	32.75	33.00	33.05	32.15	32.15	32.30	32.65	4184197	1366.33	5968	2722964	65.08
IDFCFIRSTB	EQ	30-Sep-2020	30.05	30.15	30.35	29.65	29.75	29.95	29.88	36572003	10929.19	46697	2470715	6.76
IDFCFIRSTB	N1	30-Sep-2020	5331.00	5335.00	5335.00	5301.00	5301.00	5301.00	5327.00	23	1.23	8	23	100.00
IDFCFIRSTB	N2	30-Sep-2020	10655.58	10650.00	10653.01	10600.00	10650.00	10650.50	10640.20	81	8.62	17	81	100.00
IDFCFIRSTB	N4	30-Sep-2020	10154.87	10156.00	10156.00	10155.01	10155.01	10155.25	10155.26	4	0.41	2	4	100.00
IDFCFIRSTB	N6	30-Sep-2020	10340.00	10340.00	10400.00	10325.06	10400.00	10400.00	10348.05	23	2.38	8	23	100.00
IDFCFIRSTB	N8	30-Sep-2020	10475.00	10350.00	10475.00	10350.00	10475.00	10475.00	10391.67	6	0.62	3	4	66.67
IDFCFIRSTB	N9	30-Sep-2020	5280.01	5300.00	5320.00	5275.01	5280.00	5280.00	5290.25	20	1.06	11	13	65.00
IDFCFIRSTB	NA	30-Sep-2020	10538.51	10538.51	10600.00	10515.00	10550.00	10550.00	10549.14	293	30.91	30	288	98.29
IDFCFIRSTB	NB	30-Sep-2020	5165.00	5165.00	5165.00	5164.00	5164.00	5164.00	5164.40	10	0.52	3	10	100.00
IDFCFIRSTB	NC	30-Sep-2020	10030.00	10000.00	10050.00	10000.00	10050.00	10050.00	10027.63	26	2.61	10	24	92.31
IDFNIFTYET	EQ	30-Sep-2020	118.00	117.90	117.90	113.60	113.77	114.11	114.08	279	0.32	10	148	53.05
IEX	EQ	30-Sep-2020	209.40	210.85	211.65	204.10	208.15	207.85	207.79	985099	2046.91	18143	436599	44.32
IFBAGRO	EQ	30-Sep-2020	330.70	332.40	334.70	329.10	329.50	329.90	331.15	1995	6.61	127	931	46.67
IFBIND	EQ	30-Sep-2020	607.30	612.20	617.20	595.00	598.75	601.15	606.94	55061	334.19	3210	10450	18.98
IFCI	EQ	30-Sep-2020	6.05	6.10	6.15	5.95	6.00	6.00	6.04	700274	42.29	39903	306825	43.81
IFCI	NH	30-Sep-2020	1084.65	1085.00	1087.00	1085.00	1085.00	1085.00	1085.44	522	5.67	9	522	100.00
IFCI	NL	30-Sep-2020	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	1059.00	6	0.06	1	6	100.00
IFGLEXPOR	EQ	30-Sep-2020	152.35	151.05	154.55	146.30	146.30	150.60	151.44	1208	1.83	116	713	59.02
IGARASHI	EQ	30-Sep-2020	283.00	283.95	290.00	280.40	285.05	284.50	284.53	25203	71.71	1143	9438	37.45
IGL	EQ	30-Sep-2020	391.25	391.00	397.00	385.00	385.50	386.80	390.56	3419362	13354.65	46877	855683	25.02
IGPL	EQ	30-Sep-2020	326.80	330.00	331.70	307.30	314.90	313.85	319.56	145445	464.78	5760	70151	48.23
IIFCL	N4	30-Sep-2020	1439.93	1447.95	1447.95	1447.95	1447.95	1447.95	1447.95	1	0.01	1	1	100.00
IIFL	EQ	30-Sep-2020	81.30	81.25	82.15	79.05	79.45	79.55	80.62	332370	267.94	3546	123758	37.24
IIFL	N4	30-Sep-2020	1030.00	1022.00	1032.99	1022.00	1022.00	1022.00	1030.76	781	8.05	13	675	86.43
IIFL	N5	30-Sep-2020	1083.75	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	175	1.90	2	175	100.00
IIFL	N6	30-Sep-2020	993.50	996.00	996.00	996.00	996.00	996.00	996.00	100	1.00	1	100	100.00
IIFL	N8	30-Sep-2020	1110.70	1110.95	1112.00	1110.95	1110.95	1110.95	1111.02	305	3.39	8	285	93.44
IIFL	NA	30-Sep-2020	1108.95	1081.00	1113.30	1081.00	1113.30	1113.30	1097.15	50	0.55	2	25	50.00
IIFL	NC	30-Sep-2020	999.00	999.00	999.00	999.00	999.00	999.00	999.00	74	0.74	3	74	100.00
IIFLSEC	EQ	30-Sep-2020	38.15	38.50	39.75	37.80	38.50	38.80	38.59	460569	177.71	1094	283803	61.62
IIFLWAM	EQ	30-Sep-2020	954.15	958.80	975.00	932.25	973.30	961.75	942.10	34544	325.44	2843	21598	62.52
IITL	BE	30-Sep-2020	53.00	53.00	54.95	53.00	54.50	54.50	54.18	119	0.06	10	-	-
IL&FSENGG	BZ	30-Sep-2020	4.00	4.00	4.20	3.85	4.20	4.20	4.12	8496	0.35	28	-	-
IL&FSTRANS	BZ	30-Sep-2020	1.25	1.20	1.30	1.20	1.25	1.20	1.28	19245	0.25	28	-	-
IMAGICAA	EQ	30-Sep-2020	3.80	3.80	3.85	3.65	3.70	3.75	3.74	52960	1.98	118	39131	73.89
IMFA	EQ	30-Sep-2020	229.45	229.95	230.80	225.10	227.80	227.40	227.18	4967	11.28	328	3103	62.47
IMPAL	EQ	30-Sep-2020	550.00	550.00	555.00	546.15	555.00	555.00	550.70	322	1.77	34	252	78.26
INDBANK	EQ	30-Sep-2020	10.00	10.00	10.30	9.70	9.70	9.75	9.87	31614	3.12	147	17466	55.25
INDHOTEL	EQ	30-Sep-2020	95.50	95.70	96.45	94.05	95.15	95.00	95.05	1469831	1397.06	11719	860818	58.57
INDIACEM	EQ	30-Sep-2020	115.55	116.30	117.90	114.30	117.50	117.05	116.37	1151708	1340.26	12566	487261	42.31
INDIAGLYCO	EQ	30-Sep-2020	276.70	278.65	283.00	274.15	278.25	278.40	279.02	56503	157.65	1875	17758	31.43
INDIAMART	EQ	30-Sep-2020	5097.35	5128.70	5135.00	4875.00	4985.00	4995.05	4977.37	178454	8882.31	29322	77095	43.20
INDIANB	EQ	30-Sep-2020	56.80	56.40	56.80	56.00	56.25	56.30	56.45	334297	188.71	2681	100829	30.16
INDIANCARD	EQ	30-Sep-2020	96.60	98.50	100.00	95.15	99.90	99.80	99.58	181	0.18	18	169	93.37
INDIANHUME	EQ	30-Sep-2020	173.10	174.10	174.15	169.20	169.20	169.60	170.80	18564	31.71	637	11242	60.56
INDIGO	EQ	30-Sep-2020	1238.80	1238.80	1260.95	1220.15	1245.35	1249.10	1240.03	1406384	17439.62	37103	241138	17.15
INDIGRID	IV	30-Sep-2020	105.62	106.58	106.58	105.20	105.45	105.62	106.13	848799	900.83	317	801171	94.39
INDLMETER	EQ	30-Sep-2020	14.05	14.75	14.75	14.70	14.70	14.70	14.70	466	0.07	10	465	99.79
INDNIPPON	EQ	30-Sep-2020	346.55	345.15	348.45	340.75	343.10	342.85	343.67	2223	7.64	211	1142	51.37
INDOCO	EQ	30-Sep-2020	261.00	264.00	267.90	251.15	255.30	256.25	262.98	855384	2249.47	9949	575307	67.26
INDORAMA	EQ	30-Sep-2020	23.90	24.00	24.00	22.85	23.45	23.20	23.34	19103	4.46	123	14310	74.91
INDOSOLAR	BZ	30-Sep-2020	1.30	1.25	1.35	1.25	1.30	1.30	1.28	70283	0.90	38	-	-
INDOSTAR	EQ	30-Sep-2020	280.15	280.00	283.00	278.50	280.00	280.15	280.23	10104	28.31	618	7195	71.21
INDOTECH	EQ	30-Sep-2020	93.45	94.95	94.95	92.50	94.80	94.70	93.97	1901	1.79	74	969	50.97
INDOTHAI	EQ	30-Sep-2020	16.40	16.40	17.20	16.40	16.40	16.85	17.16	1378	0.24	12	1377	99.93
INDOWIND	EQ	30-Sep-2020	2.70	2.80	2.80	2.70	2.80	2.80	2.78	12402	0.34	40	11154	89.94
INDRAMEDCO	EQ	30-Sep-2020	50.20	51.20	51.25	50.00	50.00	50.15	50.60	103363	52.30	832	51262	49.59
INDSWFTLAB	EQ	30-Sep-2020	49.65	52.10	52.10	47.55	50.05	50.05	50.24	264883	133.08	1835	157888	59.61
INDTERRAIN	EQ	30-Sep-2020	30.65	31.25	31.80	30.50	31.65	31.45	31.25	64187	20.06	648	40903	63.72
INDUSINDBK	EQ	30-Sep-2020	536.25	536.25	539.70	520.25	524.75	527.40	529.71	18784991	99506.55	200495	1739028	9.26
INEOSSTYRO	EQ	30-Sep-2020	500.85	500.85	504.50	495.05	495.05	497.70	500.32	1942	9.72	174	1192	61.38
INFIBEAM	EQ	30-Sep-2020	74.05	75.00	75.00	73.85	74.05	74.40	74.38	149635	111.29	2828	70954	47.42
INFOBEAN	EQ	30-Sep-2020	155.20	152.10	162.95	148.10	162.95	162.95	157.89	50962	80.47	863	35426	69.51
INFOMEDIA	BE	30-Sep-2020	2.65	2.75	2.75	2.55	2.55	2.55	2.56	113	0.00	3	-	-
INFRABEES	EQ	30-Sep-2020	321.15	324.80	324.88	313.20	317.91	317.91	317.98	377	1.20	27	221	58.62
INFRATEL	EQ	30-Sep-2020	178.75	180.00	180.00	173.65	174.25	175.30	176.76	13029531	23031.52	54690	4646920	35.66
INFY	EQ	30-Sep-2020	1009.00	1009.00	1023.95	1005.00	1006.00	1008.25	1011.93	8049899	81459.08	141642	3906361	48.53
INGERRAND	EQ	30-Sep-2020	596.10	596.65	597.30	588.05	590.00	590.10	591.80	9507	56.26	841	6355	66.85
INNOVATIVE	SM	30-Sep-2020	6.90	6.60	6.60	6.60	6.60	6.60	6.60	3000	0.20	1	3000	100.00
INOXLEISUR	EQ	30-Sep-2020	266.95	267.80	273.50	260.25	271.00	270.50	270.09	485502	1311.29	11935	153055	31.53
INOXWIND	EQ	30-Sep-2020	39.85	40.45	40.50	38.90	38.90	39.00	39.56	27668	10.95	388	9763	35.29
INSECTICID	EQ	30-Sep-2020	485.65	485.60	492.65	482.60	483.00	485.40	487.22	55492	270.37	2772	29455	53.08
INSPIRISYS	EQ	30-Sep-2020	28.85	28.40	29.50	28.25	29.50	29.50	29.21	6590	1.93	43	5243	79.56
INTELLECT	EQ	30-Sep-2020	212.65	213.00	223.25	213.00	223.25	223.25	220.52	412554	909.76	2954	309547	75.03
INTENTECH	EQ	30-Sep-2020	31.65	33.00	33.20	32.15	33.20	33.20	33.12	22873	7.57	93	17236	75.36
INVENTURE	EQ	30-Sep-2020	17.00	17.35	17.35	16.95	17.30	17.30	17.12	4214	0.72	31	3304	78.41
IOB	EQ	30-Sep-2020	9.35	9.40	9.45	9.10	9.20	9.20	9.27	683367	63.32	1620	412876	60.42
IOC	EQ	30-Sep-2020	74.85	74.85	75.45	73.00	73.90	73.90	73.90	18970112	14018.79	41419	3989394	21.03
IOLCP	EQ	30-Sep-2020	738.55	742.60	742.60	725.00	726.00	726.00	730.87	308613	2255.57	11534	142472	46.17
IPCALAB	EQ	30-Sep-2020	2110.85	2150.00	2200.00	2130.00	2174.00	2166.45	2156.89	240072	5178.09	27553	87141	36.30
IRB	EQ	30-Sep-2020	111.90	115.90	115.90	112.35	112.90	113.10	113.41	1002114	1136.49	11025	493343	49.23
IRBINVIT	IV	30-Sep-2020	33.97	35.70	35.70	33.80	34.00	33.99	34.13	365000	124.57	70	320000	87.67
IRCON	EQ	30-Sep-2020	79.35	80.00	80.90	79.10	79.50	79.55	79.97	471826	377.33	3981	142273	30.15
IRCTC	EQ	30-Sep-2020	1383.35	1383.40	1419.50	1368.70	1370.00	1384.00	1396.04	637109	8894.30	26593	162970	25.58
IREDA	N5	30-Sep-2020	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	1350.00	29	0.39	3	29	100.00
IREDA	N6	30-Sep-2020	1449.99	1440.00	1460.00	1421.01	1460.00	1428.37	1438.10	39	0.56	6	39	100.00
IREDA	N7	30-Sep-2020	1263.10	1263.11	1263.11	1263.00	1263.00	1263.00	1263.02	558	7.05	6	558	100.00
IRFC	N1	30-Sep-2020	1057.41	1056.90	1058.50	1051.00	1055.00	1055.00	1055.84	2317	24.46	19	2317	100.00
IRFC	N2	30-Sep-2020	1268.00	1175.00	1193.00	1175.00	1193.00	1193.00	1180.38	214	2.53	4	207	96.73
IRFC	N7	30-Sep-2020	1200.82	1295.00	1295.00	1295.00	1295.00	1295.00	1295.00	180	2.33	2	90	50.00
IRFC	N9	30-Sep-2020	1165.00	1165.20	1169.99	1165.20	1165.20	1165.20	1165.38	260	3.03	4	260	100.00
IRFC	NA	30-Sep-2020	1322.68	1324.99	1324.99	1324.99	1324.99	1324.99	1324.99	30	0.40	2	30	100.00
IRFC	ND	30-Sep-2020	1160.00	1160.00	1169.70	1160.00	1169.70	1169.70	1160.46	210	2.44	3	210	100.00
IRFC	NE	30-Sep-2020	1323.00	1322.50	1330.00	1322.50	1328.00	1328.00	1328.46	68	0.90	4	67	98.53
IRFC	NJ	30-Sep-2020	1219.99	1206.50	1206.50	1206.50	1206.50	1206.50	1206.50	158	1.91	2	158	100.00
IRFC	NK	30-Sep-2020	1275.00	1279.99	1280.00	1275.01	1275.01	1275.62	1277.15	857	10.95	14	500	58.34
IRFC	NN	30-Sep-2020	1086.00	1169.00	1169.00	1094.00	1104.00	1104.00	1143.74	631	7.22	9	595	94.29
IRFC	NO	30-Sep-2020	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	1221.00	150	1.83	4	150	100.00
IRISDOREME	SM	30-Sep-2020	120.00	121.30	121.30	121.30	121.30	121.30	121.30	4800	5.82	1	4800	100.00
ISEC	EQ	30-Sep-2020	464.30	467.45	472.95	461.00	464.75	463.35	467.30	88727	414.62	4813	29452	33.19
ISFT	EQ	30-Sep-2020	75.95	79.50	79.70	76.25	79.70	78.55	78.70	9859	7.76	69	7212	73.15
ISMTLTD	BE	30-Sep-2020	10.95	10.95	11.40	10.45	10.45	10.45	10.80	141269	15.26	200	-	-
ITC	EQ	30-Sep-2020	169.40	170.00	172.10	168.70	171.95	171.70	170.77	18482053	31562.45	106113	6479325	35.06
ITDC	EQ	30-Sep-2020	233.25	234.60	239.90	230.80	231.80	232.50	235.07	42080	98.92	2776	10444	24.82
ITDCEM	EQ	30-Sep-2020	50.20	50.35	52.50	50.15	50.85	51.20	51.29	534334	274.03	4272	202215	37.84
ITI	EQ	30-Sep-2020	126.60	127.40	127.95	124.05	124.85	124.85	126.33	517944	654.31	6638	90579	17.49
IVC	BE	30-Sep-2020	3.85	3.95	4.00	3.70	3.80	3.75	3.81	105735	4.03	104	-	-
IVP	EQ	30-Sep-2020	43.65	44.90	45.80	43.00	45.80	45.55	44.33	4358	1.93	226	2245	51.51
IVZINGOLD	EQ	30-Sep-2020	4599.35	4575.00	4594.00	4556.00	4594.00	4593.95	4579.99	23	1.05	9	17	73.91
IVZINNIFTY	EQ	30-Sep-2020	1204.27	1218.15	1222.05	1199.80	1222.05	1222.05	1219.34	17	0.21	4	15	88.24
IZMO	EQ	30-Sep-2020	34.65	33.55	35.65	33.55	34.50	34.50	34.14	12859	4.39	295	5962	46.36
J&KBANK	EQ	30-Sep-2020	15.05	15.10	15.10	14.80	14.85	14.85	14.87	527597	78.48	1414	415760	78.80
JAGRAN	EQ	30-Sep-2020	37.15	37.05	37.45	37.00	37.30	37.25	37.17	84862	31.55	631	63038	74.28
JAGSNPHARM	EQ	30-Sep-2020	37.65	37.55	37.90	35.10	37.50	37.50	37.16	46237	17.18	328	26965	58.32
JAIBALAJI	EQ	30-Sep-2020	15.95	15.95	15.95	15.45	15.75	15.75	15.75	2345	0.37	38	1700	72.49
JAICORPLTD	EQ	30-Sep-2020	81.65	82.85	82.90	81.15	81.55	81.55	81.97	465137	381.29	3157	69721	14.99
JAIHINDPRO	BZ	30-Sep-2020	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1	0.00	1	-	-
JAINSTUDIO	BZ	30-Sep-2020	1.95	1.95	1.95	1.95	1.95	1.95	1.95	30	0.00	2	-	-
JAKHARIA	SM	30-Sep-2020	159.95	165.00	170.00	165.00	170.00	170.00	168.21	22400	37.68	2	22400	100.00
JAMNAAUTO	EQ	30-Sep-2020	44.90	45.70	46.20	43.10	44.00	43.85	44.90	1140917	512.22	5031	499335	43.77
JASH	EQ	30-Sep-2020	186.00	189.65	204.60	184.00	204.60	204.60	198.02	108429	214.71	2859	71228	65.69
JAYAGROGN	EQ	30-Sep-2020	93.25	92.60	93.95	92.45	93.00	93.00	93.16	4165	3.88	87	3413	81.94
JAYBARMARU	EQ	30-Sep-2020	222.20	229.90	234.80	223.35	224.00	226.60	230.54	408701	942.23	9394	88889	21.75
JAYNECOIND	BE	30-Sep-2020	3.05	3.05	3.20	2.90	3.00	3.00	3.10	7981	0.25	29	-	-
JAYSREETEA	EQ	30-Sep-2020	59.85	60.70	60.70	58.50	58.50	58.85	59.20	39170	23.19	426	26400	67.40
JBCHEPHARM	EQ	30-Sep-2020	992.70	993.00	1000.00	975.50	982.20	988.30	988.72	196764	1945.45	10907	94515	48.03
JBFIND	EQ	30-Sep-2020	8.00	7.90	8.15	7.70	7.70	7.70	7.79	49012	3.82	1273	37371	76.25
JBMA	EQ	30-Sep-2020	241.95	246.20	248.75	231.80	233.00	234.60	239.88	40027	96.02	1745	13780	34.43
JCHAC	EQ	30-Sep-2020	2195.80	2182.50	2258.00	2165.00	2218.00	2223.30	2209.96	3707	81.92	936	1529	41.25
JETAIRWAYS	BZ	30-Sep-2020	28.05	29.45	29.45	28.10	28.80	28.55	29.17	180912	52.78	806	-	-
JHS	BE	30-Sep-2020	21.60	22.65	22.65	22.65	22.65	22.65	22.65	17451	3.95	57	-	-
JINDALPHOT	EQ	30-Sep-2020	12.65	12.50	12.75	12.50	12.70	12.65	12.56	1055	0.13	21	597	56.59
JINDALPOLY	EQ	30-Sep-2020	444.95	449.65	449.65	427.85	433.45	431.50	436.16	25748	112.30	2571	11555	44.88
JINDALSAW	EQ	30-Sep-2020	64.45	64.75	64.95	62.55	63.10	62.90	63.45	452626	287.19	2931	192555	42.54
JINDALSTEL	EQ	30-Sep-2020	192.15	191.75	193.95	184.35	184.40	186.85	189.11	11724469	22172.72	93435	1183654	10.10
JINDRILL	EQ	30-Sep-2020	76.25	78.95	80.05	76.25	78.10	77.40	78.79	61419	48.39	741	37199	60.57
JINDWORLD	EQ	30-Sep-2020	48.90	49.00	49.00	47.60	48.05	47.75	48.35	16822	8.13	210	9881	58.74
JISLDVREQS	EQ	30-Sep-2020	11.15	11.10	11.20	10.75	10.85	10.80	10.98	25788	2.83	123	21062	81.67
JISLJALEQS	EQ	30-Sep-2020	14.65	14.65	15.00	14.00	14.00	14.05	14.36	1483957	213.08	2451	885302	59.66
JITFINFRA	BE	30-Sep-2020	7.10	7.10	7.35	6.90	7.35	7.35	7.08	1129	0.08	12	-	-
JIYAECO	EQ	30-Sep-2020	8.65	8.75	8.85	8.40	8.50	8.50	8.56	22257	1.91	142	16490	74.09
JKCEMENT	EQ	30-Sep-2020	1522.20	1550.00	1565.00	1505.00	1516.00	1506.85	1519.45	47317	718.96	4356	25724	54.37
JKIL	EQ	30-Sep-2020	105.15	106.50	107.00	104.20	105.05	105.60	105.42	95719	100.91	2469	44878	46.89
JKLAKSHMI	EQ	30-Sep-2020	259.95	260.05	261.95	255.40	257.00	257.50	258.08	54726	141.24	2761	20545	37.54
JKPAPER	EQ	30-Sep-2020	90.70	90.95	91.75	90.35	90.55	90.65	91.00	204492	186.10	3004	74829	36.59
JKTYRE	EQ	30-Sep-2020	60.75	61.00	61.10	58.70	59.15	59.15	59.96	502307	301.19	3642	212464	42.30
JMA	EQ	30-Sep-2020	25.90	25.95	26.00	24.90	24.95	24.95	25.12	6905	1.73	66	6384	92.45
JMCPROJECT	EQ	30-Sep-2020	51.20	51.40	51.45	49.00	49.00	50.15	50.52	33337	16.84	517	18616	55.84
JMFINANCIL	EQ	30-Sep-2020	76.00	76.00	77.90	74.65	77.90	77.25	76.16	471249	358.88	4674	203996	43.29
JMTAUTOLTD	EQ	30-Sep-2020	2.95	3.00	3.05	2.85	2.85	2.85	2.92	149387	4.36	234	93779	62.78
JOCIL	EQ	30-Sep-2020	171.55	171.85	175.00	161.65	163.90	163.40	167.15	21694	36.26	641	13575	62.57
JPASSOCIAT	EQ	30-Sep-2020	3.10	3.10	3.20	3.05	3.15	3.10	3.11	2898285	90.17	1561	1293071	44.62
JPINFRATEC	EQ	30-Sep-2020	1.30	1.30	1.30	1.25	1.30	1.25	1.27	451755	5.74	286	237370	52.54
JPOLYINVST	EQ	30-Sep-2020	13.45	14.10	14.10	13.40	13.40	13.40	14.08	251	0.04	5	251	100.00
JPPOWER	EQ	30-Sep-2020	2.40	2.50	2.50	2.40	2.45	2.40	2.48	15418601	382.63	2140	9328429	60.50
JSL	EQ	30-Sep-2020	42.85	43.50	45.70	42.35	44.50	44.35	44.31	838736	371.61	3777	261142	31.14
JSLHISAR	EQ	30-Sep-2020	81.60	81.00	89.50	81.00	86.25	85.80	84.41	1125394	949.95	7174	370100	32.89
JSWENERGY	EQ	30-Sep-2020	59.15	59.40	59.65	56.00	56.30	56.40	57.45	1536085	882.45	6868	1068232	69.54
JSWHL	EQ	30-Sep-2020	2337.85	2400.00	2400.00	2199.95	2235.00	2257.45	2253.24	2618	58.99	479	1567	59.85
JSWSTEEL	EQ	30-Sep-2020	284.10	283.20	284.95	275.00	275.40	277.75	279.36	6288603	17568.15	44553	759016	12.07
JTEKTINDIA	EQ	30-Sep-2020	74.75	75.50	76.95	74.50	74.70	75.30	75.69	136585	103.38	982	77409	56.67
JUBILANT	EQ	30-Sep-2020	718.70	719.90	740.00	719.90	729.00	730.95	733.52	304202	2231.39	12592	89024	29.26
JUBLFOOD	EQ	30-Sep-2020	2371.95	2370.00	2439.40	2338.30	2347.00	2344.35	2384.73	1055056	25160.21	53931	227631	21.58
JUBLINDS	EQ	30-Sep-2020	129.55	131.80	131.80	128.10	128.55	129.15	129.85	8357	10.85	625	5825	69.70
JUMPNET	EQ	30-Sep-2020	95.50	95.85	98.00	94.95	95.00	95.15	95.58	664633	635.27	849	435856	65.58
JUNIORBEES	EQ	30-Sep-2020	281.11	300.00	300.00	278.30	281.90	282.18	282.23	20767	58.61	1449	13838	66.63
JUSTDIAL	EQ	30-Sep-2020	370.20	367.30	389.00	362.00	383.40	380.10	371.47	984514	3657.13	18053	264007	26.82
JYOTHYLAB	EQ	30-Sep-2020	146.05	146.70	147.55	145.15	147.20	147.05	146.53	119505	175.11	1872	72216	60.43
JYOTISTRUC	BZ	30-Sep-2020	3.45	3.60	3.60	3.60	3.60	3.60	3.60	1925	0.07	14	-	-
KABRAEXTRU	EQ	30-Sep-2020	71.10	70.25	74.70	67.20	74.45	73.30	71.91	63441	45.62	676	45353	71.49
KAJARIACER	EQ	30-Sep-2020	548.30	551.00	569.65	544.00	550.05	553.50	557.12	416455	2320.16	18276	85134	20.44
KAKATCEM	EQ	30-Sep-2020	144.60	143.00	148.80	143.00	146.00	146.55	145.69	5226	7.61	171	1300	24.88
KALPATPOWR	EQ	30-Sep-2020	245.60	248.00	248.80	239.20	245.00	244.95	243.30	371497	903.84	6687	244598	65.84
KALYANIFRG	BE	30-Sep-2020	136.00	136.00	136.00	131.00	135.00	135.00	132.23	842	1.11	15	-	-
KAMATHOTEL	EQ	30-Sep-2020	30.65	30.65	32.45	30.00	31.50	31.40	31.35	140134	43.93	904	68554	48.92
KAMDHENU	EQ	30-Sep-2020	68.80	68.80	69.95	67.90	68.75	68.70	68.65	2667	1.83	97	1671	62.65
KANANIIND	EQ	30-Sep-2020	2.90	2.90	3.00	2.80	3.00	3.00	2.92	2300	0.07	9	1800	78.26
KANORICHEM	EQ	30-Sep-2020	41.80	42.60	43.00	40.75	41.65	41.50	41.74	73502	30.68	991	33664	45.80
KANSAINER	EQ	30-Sep-2020	499.15	499.90	507.85	490.75	496.20	500.75	497.84	114381	569.44	4652	71798	62.77
KAPSTON	EQ	30-Sep-2020	116.45	112.50	115.50	112.00	112.55	112.70	112.99	1303	1.47	92	1026	78.74
KARDA	BE	30-Sep-2020	102.90	102.90	105.40	99.05	101.95	101.10	100.07	57675	57.71	114	-	-
KARMAENG	EQ	30-Sep-2020	9.20	9.55	9.55	9.00	9.10	9.10	9.07	2533	0.23	9	2532	99.96
KARURVYSYA	EQ	30-Sep-2020	32.95	33.30	33.30	32.45	32.55	32.60	32.68	519841	169.89	2792	236572	45.51
KAUSHALYA	BE	30-Sep-2020	1.80	1.75	1.80	1.75	1.75	1.75	1.76	6775	0.12	23	-	-
KAYA	EQ	30-Sep-2020	214.20	214.25	221.85	207.10	218.00	218.40	214.99	12779	27.47	548	8751	68.48
KCP	EQ	30-Sep-2020	59.05	59.00	60.00	58.70	59.00	59.50	59.33	90633	53.78	742	42990	47.43
KCPSUGIND	EQ	30-Sep-2020	14.30	14.35	14.55	14.10	14.15	14.20	14.29	63081	9.01	290	28929	45.86
KDDL	EQ	30-Sep-2020	153.70	155.85	155.85	151.30	151.30	152.00	153.10	875	1.34	79	602	68.80
KEC	EQ	30-Sep-2020	339.45	340.10	348.65	335.10	345.05	344.50	340.79	166888	568.74	9102	51915	31.11
KECL	EQ	30-Sep-2020	10.05	10.05	10.45	10.05	10.30	10.25	10.26	31946	3.28	194	21555	67.47
KEI	EQ	30-Sep-2020	349.10	349.80	350.00	345.10	347.35	348.80	348.41	119205	415.32	6618	66098	55.45
KELLTONTEC	EQ	30-Sep-2020	37.20	36.15	39.05	35.35	39.05	39.05	37.99	1017314	386.50	2242	583762	57.38
KENNAMET	EQ	30-Sep-2020	739.90	733.00	748.85	726.00	727.40	729.05	732.70	3337	24.45	236	2433	72.91
KERNEX	BE	30-Sep-2020	18.65	17.80	18.50	17.80	18.50	18.50	18.45	4328	0.80	10	-	-
KESORAMIND	EQ	30-Sep-2020	38.40	38.30	39.05	37.45	37.50	37.70	38.24	90760	34.70	772	54572	60.13
KEYFINSERV	EQ	30-Sep-2020	36.35	38.45	39.90	36.60	37.00	37.00	38.79	327	0.13	12	244	74.62
KGL	BZ	30-Sep-2020	0.25	0.25	0.25	0.20	0.25	0.25	0.23	800725	1.80	76	-	-
KHADIM	EQ	30-Sep-2020	111.05	110.65	116.60	109.20	115.00	116.00	114.46	54544	62.43	1148	38711	70.97
KHANDSE	EQ	30-Sep-2020	9.15	8.85	9.10	8.25	8.50	8.45	8.46	2134	0.18	27	1702	79.76
KICL	EQ	30-Sep-2020	1269.70	1319.85	1320.00	1265.00	1309.00	1294.85	1290.12	841	10.85	124	647	76.93
KILITCH	EQ	30-Sep-2020	81.95	81.00	83.45	80.10	81.50	81.95	81.67	3333	2.72	78	2002	60.07
KINGFA	EQ	30-Sep-2020	493.95	499.00	500.00	481.20	495.00	494.40	489.41	3984	19.50	329	2698	67.72
KIOCL	EQ	30-Sep-2020	121.25	126.50	126.50	122.75	124.70	124.45	124.63	12509	15.59	371	6535	52.24
KIRIINDUS	EQ	30-Sep-2020	514.70	515.10	518.50	503.90	508.00	505.80	509.08	61747	314.34	2082	27634	44.75
KIRLFER	EQ	30-Sep-2020	88.20	88.20	91.25	87.40	90.00	90.25	89.65	80341	72.02	1127	55305	68.84
KIRLOSBROS	EQ	30-Sep-2020	117.35	122.00	122.00	113.15	114.00	114.85	118.15	91742	108.39	1995	33473	36.49
KIRLOSENG	EQ	30-Sep-2020	109.90	112.95	112.95	107.55	107.55	107.75	108.63	18214	19.79	757	13425	73.71
KIRLOSIND	EQ	30-Sep-2020	612.85	613.05	678.00	613.00	650.00	658.80	650.98	3843	25.02	284	3289	85.58
KITEX	EQ	30-Sep-2020	102.95	103.65	104.20	101.25	101.55	101.70	102.75	42827	44.00	827	25678	59.96
KKCL	EQ	30-Sep-2020	745.25	764.00	764.00	736.00	742.00	739.40	743.07	610	4.53	140	359	58.85
KMSUGAR	EQ	30-Sep-2020	10.80	10.90	10.90	10.40	10.60	10.65	10.71	63411	6.79	285	36800	58.03
KNRCON	EQ	30-Sep-2020	252.45	253.75	259.00	250.55	258.00	256.25	254.16	102457	260.41	3591	31307	30.56
KOHINOOR	BZ	30-Sep-2020	9.90	10.15	10.35	9.45	10.25	10.00	10.09	15939	1.61	74	-	-
KOKUYOCMLN	EQ	30-Sep-2020	58.40	58.00	59.00	57.50	57.80	57.90	58.23	49146	28.62	1223	20365	41.44
KOLTEPATIL	EQ	30-Sep-2020	159.10	160.05	162.35	155.90	156.50	158.20	159.68	19859	31.71	844	12082	60.84
KOPRAN	EQ	30-Sep-2020	91.20	90.55	95.05	90.55	93.30	94.00	93.65	514368	481.72	4315	256235	49.82
KOTAKBANK	EQ	30-Sep-2020	1263.25	1263.25	1276.95	1252.00	1266.70	1268.20	1262.53	2950621	37252.37	88466	1111078	37.66
KOTAKBKETF	EQ	30-Sep-2020	215.71	222.20	222.20	213.05	215.78	216.25	215.16	69232	148.96	663	45702	66.01
KOTAKGOLD	EQ	30-Sep-2020	444.35	449.95	449.95	440.25	441.00	441.25	443.85	144641	641.99	831	114882	79.43
KOTAKNIFTY	EQ	30-Sep-2020	116.93	117.02	117.30	116.60	117.06	117.01	116.96	21245	24.85	317	11986	56.42
KOTAKNV20	EQ	30-Sep-2020	59.11	59.00	60.70	58.60	59.49	59.49	59.02	3132	1.85	53	2991	95.50
KOTAKPSUBK	EQ	30-Sep-2020	126.38	126.38	126.88	125.00	125.16	125.63	125.82	3796	4.78	94	3286	86.56
KOTARISUG	EQ	30-Sep-2020	15.15	15.45	15.45	14.85	15.00	15.05	15.02	26380	3.96	87	19968	75.69
KOTHARIPET	EQ	30-Sep-2020	15.90	16.05	16.35	15.90	15.90	16.05	16.18	16533	2.67	132	12508	75.65
KOTHARIPRO	EQ	30-Sep-2020	61.60	62.90	62.90	60.05	60.05	60.35	60.54	3204	1.94	57	1096	34.21
KPITTECH	EQ	30-Sep-2020	116.20	119.30	127.00	117.70	121.40	122.35	123.01	3795983	4669.46	37735	1155442	30.44
KPRMILL	EQ	30-Sep-2020	667.20	664.90	679.90	638.05	651.10	650.10	654.05	289303	1892.18	4866	233024	80.55
KRBL	EQ	30-Sep-2020	285.45	285.95	298.80	284.00	289.10	289.85	292.93	615953	1804.31	10212	157321	25.54
KREBSBIO	EQ	30-Sep-2020	89.25	88.25	90.90	88.25	90.85	89.80	90.06	1777	1.60	125	1213	68.26
KRIDHANINF	EQ	30-Sep-2020	2.90	2.95	3.00	2.85	2.90	2.90	2.94	37638	1.11	91	29530	78.46
KSB	EQ	30-Sep-2020	477.95	485.15	500.00	472.55	477.00	479.05	486.72	41756	203.24	3115	10579	25.34
KSCL	EQ	30-Sep-2020	542.40	544.80	549.70	525.00	530.55	531.25	538.67	126910	683.62	6975	28216	22.23
KSERASERA	BE	30-Sep-2020	0.20	0.25	0.25	0.20	0.25	0.25	0.22	1326396	2.95	259	-	-
KSHITIJPOL	SM	30-Sep-2020	24.50	25.00	25.00	22.50	22.50	22.50	24.58	24000	5.90	3	24000	100.00
KSK	EQ	30-Sep-2020	0.35	0.35	0.40	0.35	0.40	0.35	0.36	1206437	4.34	253	930640	77.14
KSL	EQ	30-Sep-2020	212.65	215.65	222.00	211.10	221.00	220.50	218.11	127820	278.78	3071	80356	62.87
KSOLVES	SM	30-Sep-2020	233.00	226.00	226.00	226.00	226.00	226.00	226.00	4800	10.85	1	4800	100.00
KTKBANK	EQ	30-Sep-2020	41.00	41.20	41.20	40.45	40.50	40.65	40.67	588299	239.29	2267	272150	46.26
KUANTUM	EQ	30-Sep-2020	42.30	42.30	42.70	41.20	41.50	41.65	41.79	7348	3.07	90	5377	73.18
KWALITY	EQ	30-Sep-2020	2.50	2.45	2.50	2.40	2.40	2.40	2.42	550471	13.32	523	280512	50.96
L&TFH	EQ	30-Sep-2020	61.65	61.85	62.60	60.80	61.90	62.10	61.67	7381818	4552.49	21821	1092398	14.80
L&TFINANCE	NA	30-Sep-2020	1135.00	1131.06	1145.00	1131.06	1145.00	1145.00	1138.03	70	0.80	4	35	50.00
L&TFINANCE	NC	30-Sep-2020	1099.01	1097.01	1119.49	1097.00	1118.48	1118.48	1104.08	585	6.46	10	400	68.38
L&TFINANCE	NS	30-Sep-2020	1147.55	1159.00	1159.00	1159.00	1159.00	1159.00	1159.00	50	0.58	2	50	100.00
L&TFINANCE	NW	30-Sep-2020	1090.00	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	75	0.81	1	75	100.00
L&TFINANCE	NY	30-Sep-2020	1070.00	1070.00	1075.00	1070.00	1075.00	1075.00	1074.03	30	0.32	3	25	83.33
L&TFINANCE	Y9	30-Sep-2020	1102.00	1108.00	1111.50	1108.00	1111.50	1111.50	1110.28	233	2.59	10	218	93.56
L&TINFRA	N4	30-Sep-2020	2017.10	2015.00	2020.00	2001.01	2020.00	2020.00	2012.44	160	3.22	11	160	100.00
L&TINFRA	N5	30-Sep-2020	1031.50	1030.10	1030.20	1030.10	1030.20	1030.20	1030.16	35	0.36	2	35	100.00
L&TINFRA	N6	30-Sep-2020	2114.26	2116.50	2118.00	2115.01	2115.70	2115.70	2117.23	270	5.72	17	270	100.00
LAKSHVILAS	EQ	30-Sep-2020	20.20	19.65	19.95	18.60	18.85	18.75	19.06	2422399	461.80	7491	1249296	51.57
LALPATHLAB	EQ	30-Sep-2020	1882.20	1891.00	1895.00	1866.75	1880.00	1879.75	1882.07	55910	1052.27	13587	30051	53.75
LAMBODHARA	EQ	30-Sep-2020	28.25	29.20	29.20	26.80	27.85	27.00	27.27	14323	3.91	222	11658	81.39
LAOPALA	EQ	30-Sep-2020	219.55	221.50	228.40	217.65	220.25	220.80	222.39	184751	410.87	4944	56426	30.54
LASA	EQ	30-Sep-2020	67.85	68.95	69.00	67.05	68.00	67.65	67.87	37719	25.60	552	23417	62.08
LAURUSLABS	EQ	30-Sep-2020	289.20	290.00	294.90	285.10	286.50	287.15	289.34	2291483	6630.14	56298	1084609	47.33
LAXMIMACH	EQ	30-Sep-2020	3507.30	3524.60	3588.95	3501.00	3504.00	3512.70	3529.05	2863	101.04	672	1155	40.34
LEMONTREE	EQ	30-Sep-2020	28.15	28.15	28.45	27.65	27.85	27.90	27.85	297230	82.77	1428	165849	55.80
LEXUS	SM	30-Sep-2020	11.25	11.75	11.80	10.80	11.40	10.85	11.03	20000	2.21	6	19000	95.00
LFIC	EQ	30-Sep-2020	59.85	62.70	62.70	58.05	59.50	59.65	61.39	1476	0.91	35	1020	69.11
LGBBROSLTD	EQ	30-Sep-2020	222.15	222.15	227.75	220.80	224.50	224.70	224.72	36296	81.57	1330	19749	54.41
LGBFORGE	EQ	30-Sep-2020	2.50	2.50	2.55	2.40	2.40	2.40	2.46	5518	0.14	37	3829	69.39
LIBAS	EQ	30-Sep-2020	33.60	33.00	34.10	30.90	33.75	33.80	33.61	94051	31.61	409	10273	10.92
LIBERTSHOE	EQ	30-Sep-2020	153.50	151.10	156.40	148.10	150.85	150.55	152.18	311460	473.99	6432	63791	20.48
LICHSGFIN	EQ	30-Sep-2020	278.90	280.90	281.45	274.30	274.70	275.80	277.28	2131867	5911.22	28367	630493	29.57
LICNETFGSC	EQ	30-Sep-2020	21.11	21.27	21.27	20.92	21.19	21.19	21.06	2530	0.53	39	1598	63.16
LICNETFN50	EQ	30-Sep-2020	117.45	123.15	123.15	115.10	116.95	116.95	116.43	158	0.18	13	147	93.04
LICNETFSEN	EQ	30-Sep-2020	395.10	420.00	420.00	390.10	414.00	414.00	406.86	146	0.59	25	48	32.88
LICNFNHGP	EQ	30-Sep-2020	116.00	116.00	116.00	113.50	114.00	114.80	114.33	355	0.41	30	253	71.27
LINCOLN	EQ	30-Sep-2020	259.90	262.70	265.60	259.00	260.00	260.45	261.96	152085	398.40	4554	50872	33.45
LINCPEN	EQ	30-Sep-2020	174.45	177.70	184.30	168.40	179.75	179.85	174.72	51990	90.83	481	46429	89.30
LINDEINDIA	EQ	30-Sep-2020	731.30	744.90	794.85	733.00	771.90	777.10	773.65	347654	2689.63	20499	67559	19.43
LIQUIDBEES	EQ	30-Sep-2020	999.99	1002.60	1002.60	999.99	1000.01	1000.00	1000.00	884170	8841.73	2617	699875	79.16
LIQUIDETF	EQ	30-Sep-2020	999.99	1000.04	1000.04	999.99	1000.00	1000.00	1000.01	11900	119.00	75	11682	98.17
LOKESHMACH	EQ	30-Sep-2020	20.70	20.70	21.40	20.25	20.45	20.35	20.48	2800	0.57	78	2210	78.93
LOTUSEYE	EQ	30-Sep-2020	29.95	30.05	30.30	29.50	30.30	30.15	29.95	1122	0.34	22	866	77.18
LOVABLE	EQ	30-Sep-2020	55.00	54.95	58.00	54.00	55.35	56.00	56.11	16096	9.03	353	7062	43.87
LPDC	BE	30-Sep-2020	1.90	1.90	1.90	1.85	1.85	1.85	1.89	175	0.00	5	-	-
LSIL	EQ	30-Sep-2020	0.75	0.75	0.75	0.70	0.75	0.75	0.74	244300	1.80	199	173662	71.09
LT	EQ	30-Sep-2020	895.45	897.80	904.50	884.10	900.55	901.60	895.73	3582799	32092.18	75761	1123843	31.37
LTI	EQ	30-Sep-2020	2501.50	2518.00	2571.00	2504.35	2545.00	2543.55	2542.39	219526	5581.21	39298	116618	53.12
LTTS	EQ	30-Sep-2020	1629.80	1635.00	1635.00	1601.30	1611.05	1618.05	1617.66	168498	2725.72	3688	150131	89.10
LUMAXIND	EQ	30-Sep-2020	1326.95	1349.95	1379.00	1315.05	1326.00	1322.80	1329.79	4079	54.24	863	2113	51.80
LUMAXTECH	EQ	30-Sep-2020	97.45	95.55	98.95	95.55	98.90	98.00	97.61	14745	14.39	394	9469	64.22
LUPIN	EQ	30-Sep-2020	998.15	1000.00	1025.00	992.25	1006.15	1007.40	1010.83	5227238	52838.65	82559	686826	13.14
LUXIND	EQ	30-Sep-2020	1430.80	1435.00	1472.00	1420.80	1446.90	1450.55	1443.38	79976	1154.36	3826	15166	18.96
LYKALABS	EQ	30-Sep-2020	19.25	19.05	19.15	18.50	18.65	18.75	18.80	2881	0.54	74	2249	78.06
LYPSAGEMS	EQ	30-Sep-2020	3.00	3.00	3.00	2.90	2.95	2.90	2.92	10686	0.31	30	6890	64.48
M&M	EQ	30-Sep-2020	613.20	615.95	623.00	605.55	606.65	607.90	613.30	4990827	30608.96	75366	907953	18.19
M&MFIN	EQ	30-Sep-2020	124.65	124.15	125.30	122.40	122.90	123.10	123.72	6288720	7780.18	32745	1656182	26.34
M100	EQ	30-Sep-2020	17.72	17.65	17.93	17.60	17.85	17.85	17.88	20674	3.70	191	15639	75.65
M50	EQ	30-Sep-2020	110.76	110.00	110.76	108.80	110.00	110.04	110.00	284	0.31	18	170	59.86
MAANALU	EQ	30-Sep-2020	67.75	68.90	68.90	65.40	66.85	66.50	66.29	12759	8.46	264	7150	56.04
MACPOWER	EQ	30-Sep-2020	80.65	84.50	84.65	76.65	77.20	77.25	77.94	2777	2.16	26	1962	70.65
MADHAV	EQ	30-Sep-2020	26.30	26.00	26.60	25.30	26.40	25.95	25.97	7217	1.87	110	5907	81.85
MADHUCON	EQ	30-Sep-2020	2.95	3.05	3.05	2.90	3.05	3.05	3.04	53497	1.63	43	52986	99.04
MADRASFERT	EQ	30-Sep-2020	18.15	18.25	18.30	17.55	17.80	17.75	18.00	58024	10.44	236	41080	70.80
MAGADSUGAR	EQ	30-Sep-2020	118.20	117.50	119.00	113.00	118.55	117.60	116.19	6544	7.60	192	3521	53.81
MAGMA	EQ	30-Sep-2020	33.90	34.05	34.45	32.25	32.80	32.60	33.13	229255	75.96	1134	164757	71.87
MAGNUM	EQ	30-Sep-2020	4.85	5.05	5.05	5.05	5.05	5.05	5.05	87034	4.40	50	87004	99.97
MAHABANK	EQ	30-Sep-2020	11.25	11.35	11.35	11.10	11.15	11.15	11.17	578593	64.65	1181	286088	49.45
MAHAPEXLTD	BE	30-Sep-2020	52.55	55.15	55.15	52.65	54.70	53.15	54.48	2866	1.56	35	-	-
MAHASTEEL	EQ	30-Sep-2020	106.80	109.95	109.95	99.20	108.00	106.90	103.76	10249	10.63	250	4219	41.16
MAHEPC	EQ	30-Sep-2020	151.55	153.40	153.40	146.00	149.75	149.50	150.11	47334	71.06	1022	26037	55.01
MAHESHWARI	EQ	30-Sep-2020	186.95	189.90	190.00	180.70	182.20	183.40	183.63	34748	63.81	428	3639	10.47
MAHICKRA	SM	30-Sep-2020	75.90	72.65	81.40	72.65	81.40	80.00	77.67	30000	23.30	20	27000	90.00
MAHINDCIE	EQ	30-Sep-2020	138.50	139.00	140.15	134.10	135.00	134.80	136.84	82797	113.30	2273	39913	48.21
MAHLIFE	EQ	30-Sep-2020	230.15	234.50	238.50	226.50	235.00	234.75	231.78	28576	66.23	3134	20743	72.59
MAHLOG	EQ	30-Sep-2020	349.00	354.85	354.85	339.05	340.35	343.55	345.15	21628	74.65	1673	9624	44.50
MAHSCOOTER	EQ	30-Sep-2020	2880.25	2877.00	2903.10	2850.00	2861.00	2856.40	2871.80	2391	68.66	599	1265	52.91
MAHSEAMLES	EQ	30-Sep-2020	218.90	219.95	223.80	218.95	220.40	220.50	220.97	21362	47.20	619	12772	59.79
MAITHANALL	EQ	30-Sep-2020	511.30	513.85	515.30	493.00	501.00	500.75	504.39	16822	84.85	1305	9529	56.65
MAJESCO	EQ	30-Sep-2020	825.85	829.45	839.00	824.05	831.15	830.15	830.52	174849	1452.16	2359	158198	90.48
MALUPAPER	EQ	30-Sep-2020	24.80	25.65	25.65	24.65	25.05	25.00	25.21	6882	1.73	51	4310	62.63
MAN50ETF	EQ	30-Sep-2020	114.13	114.15	114.90	114.15	114.60	114.60	114.59	241	0.28	10	209	86.72
MANAKALUCO	EQ	30-Sep-2020	7.85	8.10	8.10	7.60	7.85	7.70	7.73	10209	0.79	50	9809	96.08
MANAKCOAT	EQ	30-Sep-2020	4.00	4.20	4.20	3.95	3.95	3.95	3.99	2892	0.12	17	2532	87.55
MANAKSIA	EQ	30-Sep-2020	40.00	40.00	40.95	39.10	40.00	40.00	39.84	7564	3.01	128	5510	72.85
MANAKSTEEL	EQ	30-Sep-2020	10.05	10.05	10.45	9.70	10.00	10.20	10.01	33254	3.33	160	27616	83.05
MANALIPETC	EQ	30-Sep-2020	33.40	33.70	35.80	33.20	34.40	34.65	34.67	4042798	1401.63	12516	1511313	37.38
MANAPPURAM	EQ	30-Sep-2020	157.20	158.30	159.65	156.50	156.75	157.15	158.11	3909184	6180.86	19778	455608	11.65
MANGALAM	EQ	30-Sep-2020	134.35	134.00	134.50	131.00	132.10	132.20	132.55	48924	64.85	768	32479	66.39
MANGCHEFER	EQ	30-Sep-2020	29.65	29.65	29.80	29.10	29.25	29.45	29.45	162994	48.00	449	135052	82.86
MANGLMCEM	EQ	30-Sep-2020	179.80	180.15	180.15	177.00	177.50	177.45	178.26	28391	50.61	1095	15488	54.55
MANGTIMBER	EQ	30-Sep-2020	6.85	6.90	7.10	6.60	6.60	6.65	7.06	26819	1.89	15	26619	99.25
MANINDS	BE	30-Sep-2020	59.25	60.45	62.20	58.00	62.20	61.35	60.42	108029	65.28	543	-	-
MANINFRA	EQ	30-Sep-2020	26.20	26.35	26.85	25.70	26.45	26.70	26.44	193763	51.22	920	130903	67.56
MANUGRAPH	EQ	30-Sep-2020	9.45	9.50	9.50	9.40	9.40	9.40	9.47	367	0.03	4	367	100.00
MANXT50	EQ	30-Sep-2020	268.10	269.20	269.90	267.70	269.60	269.60	268.67	1015	2.73	14	939	92.51
MARALOVER	EQ	30-Sep-2020	12.25	13.00	13.00	11.65	11.80	11.65	11.91	3892	0.46	91	3009	77.31
MARATHON	EQ	30-Sep-2020	52.55	51.55	53.00	50.35	51.10	51.15	50.92	1662	0.85	87	988	59.45
MARICO	EQ	30-Sep-2020	356.40	358.35	364.95	354.65	360.55	363.00	361.63	3700444	13381.88	38259	621797	16.80
MARINE	SM	30-Sep-2020	167.00	168.00	169.00	164.00	165.00	166.00	167.51	62000	103.86	25	38000	61.29
MARKSANS	EQ	30-Sep-2020	51.45	52.20	52.20	50.00	50.35	50.20	50.96	1008129	513.79	5016	446719	44.31
MARSHALL	SM	30-Sep-2020	7.25	7.20	7.60	7.20	7.60	7.60	7.40	6000	0.44	2	6000	100.00
MARUTI	EQ	30-Sep-2020	6742.75	6710.00	6779.95	6671.00	6733.00	6743.45	6728.28	812841	54690.19	77755	165269	20.33
MASFIN	EQ	30-Sep-2020	800.80	799.90	817.75	790.00	791.90	794.10	802.68	10390	83.40	1210	5167	49.73
MASTEK	EQ	30-Sep-2020	857.05	863.60	874.00	845.00	861.85	864.30	864.31	68152	589.04	3334	25964	38.10
MATRIMONY	EQ	30-Sep-2020	650.90	645.00	673.90	635.00	660.00	664.80	656.68	25160	165.22	2444	11681	46.43
MAWANASUG	EQ	30-Sep-2020	23.80	24.00	24.45	23.15	23.90	23.70	23.87	79064	18.87	470	31937	40.39
MAXHEALTH	EQ	30-Sep-2020	113.45	113.00	117.90	112.75	115.35	115.35	115.56	1287726	1488.09	8898	818469	63.56
MAXIND	EQ	30-Sep-2020	60.20	60.00	61.20	59.00	59.50	59.30	59.91	270499	162.05	1220	163174	60.32
MAXVIL	EQ	30-Sep-2020	36.80	37.60	37.75	36.60	37.50	37.30	37.15	31912	11.86	257	15188	47.59
MAYURUNIQ	EQ	30-Sep-2020	267.30	268.90	272.90	258.05	259.95	259.95	263.37	39931	105.16	1589	21712	54.37
MAZDA	EQ	30-Sep-2020	530.95	529.95	574.80	522.20	559.70	564.50	556.58	66453	369.87	4234	25080	37.74
MBAPL	BE	30-Sep-2020	60.25	60.25	60.50	60.25	60.50	60.50	60.42	386	0.23	4	-	-
MBECL	BE	30-Sep-2020	5.30	5.10	5.40	5.05	5.35	5.10	5.20	10044	0.52	35	-	-
MBLINFRA	EQ	30-Sep-2020	7.70	8.05	8.05	7.95	8.05	8.05	8.04	52782	4.24	65	50233	95.17
MCDHOLDING	EQ	30-Sep-2020	25.20	25.45	26.10	24.10	24.80	24.85	25.00	20203	5.05	116	12084	59.81
MCDOWELL-N	EQ	30-Sep-2020	511.95	510.10	524.00	506.05	515.50	515.85	518.10	1537239	7964.46	36970	265008	17.24
MCL	EQ	30-Sep-2020	66.20	71.15	71.15	66.60	66.60	66.60	67.88	4657	3.16	53	4395	94.37
MCLEODRUSS	BE	30-Sep-2020	17.85	18.70	18.70	18.30	18.70	18.70	18.69	209332	39.13	336	-	-
MCX	EQ	30-Sep-2020	1788.40	1788.30	1801.20	1710.00	1731.00	1722.80	1748.51	256728	4488.91	20442	80292	31.28
MEGASOFT	BE	30-Sep-2020	7.50	7.25	7.60	7.25	7.30	7.30	7.55	8736	0.66	30	-	-
MEGH	EQ	30-Sep-2020	82.50	82.40	82.85	80.10	80.30	80.45	81.51	841260	685.74	4648	400237	47.58
MELSTAR	BZ	30-Sep-2020	1.80	1.80	1.80	1.80	1.80	1.80	1.80	1038	0.02	3	-	-
MENONBE	EQ	30-Sep-2020	39.10	39.80	40.35	39.10	39.85	39.35	39.61	5679	2.25	121	3924	69.10
MEP	EQ	30-Sep-2020	13.25	13.70	13.70	12.60	12.60	12.65	12.87	129100	16.62	618	110805	85.83
MERCATOR	EQ	30-Sep-2020	0.90	0.85	0.85	0.85	0.85	0.85	0.85	567980	4.83	225	567980	100.00
METALFORGE	BE	30-Sep-2020	4.95	4.75	4.75	4.75	4.75	4.75	4.75	366	0.02	5	-	-
METKORE	BZ	30-Sep-2020	0.45	0.45	0.50	0.45	0.50	0.50	0.47	12374	0.06	10	-	-
METROPOLIS	EQ	30-Sep-2020	1789.80	1815.00	1837.10	1757.90	1781.65	1794.05	1796.02	66178	1188.57	10488	35755	54.03
MFSL	EQ	30-Sep-2020	605.90	610.00	617.60	597.40	613.25	612.20	605.73	1339794	8115.56	32026	156246	11.66
MGL	EQ	30-Sep-2020	836.00	840.00	845.75	823.40	831.40	830.05	832.15	571227	4753.44	22030	180922	31.67
MHHL	SM	30-Sep-2020	17.30	16.45	17.95	16.45	17.95	17.95	16.90	18000	3.04	6	12000	66.67
MHRIL	EQ	30-Sep-2020	166.25	166.25	169.30	166.05	168.15	168.25	168.16	27063	45.51	1014	18423	68.07
MIC	BE	30-Sep-2020	0.60	0.60	0.65	0.60	0.65	0.65	0.64	106738	0.69	39	-	-
MIDHANI	EQ	30-Sep-2020	198.90	199.90	200.60	195.10	195.85	196.05	197.65	237315	469.06	4582	75727	31.91
MILTON	SM	30-Sep-2020	11.00	11.50	11.50	11.50	11.50	11.50	11.50	4400	0.51	1	4400	100.00
MINDACORP	EQ	30-Sep-2020	70.55	71.00	74.00	69.70	73.25	73.20	70.97	895738	635.74	4281	688157	76.83
MINDAIND	EQ	30-Sep-2020	336.10	339.00	339.00	325.00	329.80	330.80	334.92	173075	579.66	2120	146409	84.59
MINDSPACE	RR	30-Sep-2020	307.38	306.00	307.83	304.00	304.95	304.28	305.99	108800	332.91	287	103800	95.40
MINDTECK	BE	30-Sep-2020	30.90	29.85	30.95	29.60	30.50	30.00	30.13	6958	2.10	51	-	-
MINDTREE	EQ	30-Sep-2020	1323.50	1332.00	1342.65	1316.40	1338.60	1338.50	1331.67	710769	9465.12	30812	161357	22.70
MIRCELECTR	EQ	30-Sep-2020	8.30	8.30	8.55	8.10	8.30	8.35	8.36	66696	5.58	190	46847	70.24
MIRZAINT	EQ	30-Sep-2020	52.15	52.40	52.50	50.00	50.75	50.60	51.20	216509	110.86	2037	93125	43.01
MITTAL	EQ	30-Sep-2020	20.60	19.60	19.60	19.60	19.60	19.60	19.60	7316	1.43	93	7216	98.63
MKPL	SM	30-Sep-2020	80.00	82.00	82.00	82.00	82.00	82.00	82.00	2000	1.64	1	2000	100.00
MMFL	EQ	30-Sep-2020	333.60	337.90	337.90	320.00	320.00	321.45	325.83	17331	56.47	862	11135	64.25
MMP	EQ	30-Sep-2020	73.95	73.50	77.00	70.55	76.90	76.50	75.55	6056	4.58	62	4155	68.61
MMTC	EQ	30-Sep-2020	16.55	16.55	16.70	16.15	16.20	16.20	16.37	331872	54.32	982	147248	44.37
MODIRUBBER	BE	30-Sep-2020	29.00	27.55	30.10	27.55	30.00	30.00	29.08	1337	0.39	21	-	-
MOHOTAIND	EQ	30-Sep-2020	8.40	8.05	8.80	8.00	8.00	8.00	8.42	7561	0.64	50	1806	23.89
MOIL	EQ	30-Sep-2020	142.00	142.00	143.00	139.35	140.45	140.25	140.44	95631	134.30	1797	50722	53.04
MOLDTECH	EQ	30-Sep-2020	40.60	40.50	41.60	39.50	40.55	40.60	40.56	18417	7.47	149	13850	75.20
MOLDTKPAC	EQ	30-Sep-2020	285.65	288.95	292.00	282.40	282.85	285.10	287.73	31373	90.27	1506	16421	52.34
MONTECARLO	EQ	30-Sep-2020	172.75	172.80	174.90	170.05	172.80	171.95	172.82	4948	8.55	261	3005	60.73
MORARJEE	EQ	30-Sep-2020	8.85	9.15	9.25	8.90	9.25	9.25	9.22	777	0.07	8	777	100.00
MOREPENLAB	EQ	30-Sep-2020	23.35	23.50	24.50	23.15	24.50	24.50	24.33	2036275	495.35	3084	962895	47.29
MOTHERSUMI	EQ	30-Sep-2020	115.55	117.20	117.20	113.90	114.20	114.85	115.24	8145478	9387.11	38305	877708	10.78
MOTILALOFS	EQ	30-Sep-2020	631.85	634.35	653.40	631.55	651.95	650.20	648.46	188217	1220.52	2667	159874	84.94
MOTOGENFIN	EQ	30-Sep-2020	15.05	14.80	15.40	14.75	15.40	15.40	15.04	1266	0.19	24	925	73.06
MPHASIS	EQ	30-Sep-2020	1317.60	1328.00	1399.40	1290.00	1390.00	1383.45	1353.20	363072	4913.10	28680	138929	38.26
MPSLTD	EQ	30-Sep-2020	414.15	426.90	426.90	400.15	407.00	404.45	413.42	3411	14.10	287	1792	52.54
MPTODAY	SM	30-Sep-2020	13.60	13.00	13.00	13.00	13.00	13.00	13.00	6000	0.78	2	6000	100.00
MRF	EQ	30-Sep-2020	59462.35	59300.00	60001.00	58700.00	59471.15	59572.20	59348.10	16827	9986.51	7538	5637	33.50
MRO-TEK	EQ	30-Sep-2020	22.55	21.80	23.65	21.60	22.10	22.75	22.67	5345	1.21	31	4360	81.57
MRPL	EQ	30-Sep-2020	26.45	26.65	26.75	25.55	25.85	25.70	26.01	1199637	312.02	4838	650374	54.21
MSPL	EQ	30-Sep-2020	6.20	6.00	6.50	5.95	6.30	6.30	6.16	2400	0.15	20	1683	70.13
MSTCLTD	EQ	30-Sep-2020	160.25	165.00	167.25	163.00	164.00	164.25	165.00	332250	548.21	5954	99097	29.83
MTEDUCARE	EQ	30-Sep-2020	11.05	11.00	11.15	10.50	10.90	10.75	10.84	27414	2.97	170	17529	63.94
MTNL	EQ	30-Sep-2020	8.50	8.45	8.60	8.20	8.40	8.30	8.36	263313	22.01	805	164752	62.57
MUKANDENGG	EQ	30-Sep-2020	9.70	10.10	10.10	9.75	9.80	9.85	9.90	2897	0.29	19	2897	100.00
MUKANDLTD	EQ	30-Sep-2020	46.65	48.95	48.95	48.95	48.95	48.95	48.95	15157	7.42	57	15157	100.00
MUKANDLTD	P1	30-Sep-2020	4.70	4.70	4.70	4.70	4.70	4.70	4.70	11	0.00	2	11	100.00
MUKTAARTS	EQ	30-Sep-2020	26.60	26.70	27.10	26.00	26.05	26.10	26.35	2043	0.54	36	1421	69.55
MUNJALAU	EQ	30-Sep-2020	56.25	59.10	61.70	58.00	58.50	59.55	59.61	2197342	1309.94	15160	416894	18.97
MUNJALSHOW	EQ	30-Sep-2020	125.00	129.00	131.00	126.25	126.30	127.45	128.16	17901	22.94	676	9971	55.70
MURUDCERA	EQ	30-Sep-2020	14.75	14.65	14.75	14.30	14.70	14.60	14.58	14764	2.15	125	11386	77.12
MUTHOOTCAP	EQ	30-Sep-2020	378.85	381.50	387.30	373.75	386.50	385.30	380.74	19808	75.42	727	14747	74.45
MUTHOOTFIN	EQ	30-Sep-2020	1130.35	1134.40	1149.60	1120.20	1129.00	1132.10	1135.07	1861632	21130.89	56191	362435	19.47
N100	EQ	30-Sep-2020	823.73	830.00	830.00	816.00	818.00	819.20	820.74	236702	1942.70	2422	182411	77.06
NABARD	N2	30-Sep-2020	1260.93	1259.90	1259.90	1257.10	1258.00	1257.99	1258.42	2648	33.32	29	2588	97.73
NACLIND	EQ	30-Sep-2020	38.35	38.25	38.70	38.10	38.30	38.25	38.30	12457	4.77	153	8779	70.47
NAGAFERT	EQ	30-Sep-2020	4.30	4.40	4.40	4.15	4.20	4.15	4.26	96925	4.13	185	54114	55.83
NAGREEKEXP	EQ	30-Sep-2020	13.10	13.00	13.45	13.00	13.45	13.20	13.08	620	0.08	10	410	66.13
NAHARCAP	EQ	30-Sep-2020	62.95	62.50	63.45	62.50	63.30	63.30	62.57	61	0.04	5	55	90.16
NAHARINDUS	EQ	30-Sep-2020	25.00	24.25	25.90	24.25	25.60	25.10	25.06	1090	0.27	34	900	82.57
NAHARPOLY	EQ	30-Sep-2020	62.95	62.55	68.95	62.15	62.30	65.45	64.53	9255	5.97	96	8331	90.02
NAHARSPING	EQ	30-Sep-2020	37.50	37.85	37.90	37.00	37.55	37.65	37.51	650	0.24	24	638	98.15
NAM-INDIA	EQ	30-Sep-2020	259.35	259.35	264.30	256.70	262.05	262.10	261.61	779574	2039.43	15390	477265	61.22
NATCOPHARM	EQ	30-Sep-2020	955.35	956.00	976.90	936.00	945.00	949.90	964.43	1358490	13101.73	53167	461305	33.96
NATHBIOGEN	EQ	30-Sep-2020	288.60	290.00	292.00	281.00	284.00	284.80	285.55	18446	52.67	1069	7976	43.24
NATIONALUM	EQ	30-Sep-2020	32.90	33.15	33.30	32.00	32.10	32.25	32.75	14429096	4725.95	17868	1786534	12.38
NATNLSTEEL	BE	30-Sep-2020	3.20	3.35	3.35	3.35	3.35	3.35	3.35	2457	0.08	8	-	-
NAUKRI	EQ	30-Sep-2020	3633.45	3649.00	3688.00	3615.00	3622.05	3634.70	3653.34	405973	14831.59	36183	103818	25.57
NAVINFLUOR	EQ	30-Sep-2020	2092.25	2096.00	2230.00	2070.00	2180.05	2202.35	2164.63	182733	3955.50	19391	97755	53.50
NAVKARCORP	EQ	30-Sep-2020	25.45	25.55	25.55	24.95	25.10	25.05	25.17	84168	21.19	391	59790	71.04
NAVNETEDUL	EQ	30-Sep-2020	76.30	76.55	77.00	75.50	75.95	76.05	76.50	34031	26.03	418	28542	83.87
NBCC	EQ	30-Sep-2020	23.70	23.70	23.95	23.40	23.65	23.60	23.70	2187484	518.42	6211	841134	38.45
NBIFIN	EQ	30-Sep-2020	1543.75	1635.00	1635.00	1535.00	1609.95	1598.60	1595.09	317	5.06	60	199	62.78
NBVENTURES	EQ	30-Sep-2020	57.10	57.45	58.00	56.50	56.85	56.80	57.35	74896	42.95	2176	32468	43.35
NCC	EQ	30-Sep-2020	35.45	35.35	36.00	34.20	35.45	35.60	35.15	11347832	3989.10	27657	3026840	26.67
NCLIND	EQ	30-Sep-2020	104.70	105.00	107.40	104.45	106.50	106.35	105.84	137820	145.87	2130	61949	44.95
NDGL	EQ	30-Sep-2020	585.40	593.45	619.80	593.45	616.80	615.95	604.80	201	1.22	16	134	66.67
NDL	BE	30-Sep-2020	19.70	19.70	19.70	18.90	19.45	19.45	19.27	20951	4.04	146	-	-
NDRAUTO	EQ	30-Sep-2020	139.85	135.00	141.75	132.90	134.50	133.70	134.91	4673	6.30	159	3061	65.50
NDTV	EQ	30-Sep-2020	32.90	33.75	33.75	31.80	31.80	31.95	32.09	16821	5.40	155	8757	52.06
NECCLTD	EQ	30-Sep-2020	8.10	8.00	8.30	8.00	8.30	8.25	8.23	5903	0.49	35	5645	95.63
NECLIFE	EQ	30-Sep-2020	21.85	22.20	23.00	22.00	22.95	22.75	22.62	623293	141.00	1746	383657	61.55
NELCAST	EQ	30-Sep-2020	58.00	58.80	62.70	58.05	59.90	60.40	60.74	577901	351.04	4515	112772	19.51
NELCO	EQ	30-Sep-2020	194.75	195.05	203.00	193.85	197.00	197.50	198.86	129470	257.47	2751	30480	23.54
NEOGEN	EQ	30-Sep-2020	677.30	677.00	698.80	662.35	673.05	670.95	677.60	16722	113.31	1928	9642	57.66
NESCO	EQ	30-Sep-2020	548.20	548.45	554.05	535.20	538.80	538.65	545.47	61582	335.91	2478	30720	49.88
NESTLEIND	EQ	30-Sep-2020	15620.85	15629.95	16028.75	15605.05	15923.00	15918.65	15890.68	103502	16447.17	23347	37202	35.94
NETF	EQ	30-Sep-2020	135.00	131.00	131.07	131.00	131.00	131.01	131.01	76	0.10	10	55	72.37
NETFCONSUM	EQ	30-Sep-2020	53.70	53.70	53.70	53.01	53.67	53.66	53.57	758	0.41	26	500	65.96
NETFDIVOPP	EQ	30-Sep-2020	26.97	28.59	28.59	28.19	28.19	28.19	28.53	53	0.02	10	53	100.00
NETFIT	EQ	30-Sep-2020	19.85	19.85	20.10	19.70	20.03	20.00	19.95	84748	16.91	343	57093	67.37
NETFLTGILT	EQ	30-Sep-2020	21.87	21.81	21.92	21.81	21.92	21.91	21.86	16306	3.57	56	7663	46.99
NETFMID150	EQ	30-Sep-2020	65.03	64.99	65.68	64.35	65.20	65.14	65.29	17919	11.70	258	12960	72.33
NETFNIF100	EQ	30-Sep-2020	114.72	114.77	118.75	114.77	115.50	115.50	117.66	29	0.03	17	23	79.31
NETFNV20	EQ	30-Sep-2020	60.20	60.00	60.20	60.00	60.20	60.20	60.07	211	0.13	11	211	100.00
NETWORK18	EQ	30-Sep-2020	32.85	33.50	33.50	32.90	33.15	33.05	33.10	319207	105.67	1138	146059	45.76
NEULANDLAB	EQ	30-Sep-2020	1118.45	1108.00	1173.00	1102.10	1147.05	1147.70	1146.49	168474	1931.54	9343	55417	32.89
NEWGEN	EQ	30-Sep-2020	218.90	219.85	220.80	216.00	217.90	216.75	218.00	14310	31.20	703	5737	40.09
NEXTMEDIA	BE	30-Sep-2020	4.75	4.55	4.60	4.55	4.55	4.55	4.55	3421	0.16	9	-	-
NFL	EQ	30-Sep-2020	32.90	33.15	33.15	32.30	32.55	32.35	32.53	254751	82.88	1257	96933	38.05
NH	EQ	30-Sep-2020	346.30	343.25	362.75	337.70	360.45	358.00	352.38	270950	954.78	20914	126222	46.58
NHAI	N1	30-Sep-2020	1053.61	1053.15	1054.99	1051.10	1051.65	1052.66	1052.78	5194	54.68	69	3857	74.26
NHAI	N2	30-Sep-2020	1210.15	1210.00	1210.00	1208.00	1208.00	1208.06	1208.53	3960	47.86	25	3860	97.47
NHAI	N6	30-Sep-2020	1319.85	1320.00	1320.00	1314.25	1319.00	1319.00	1318.21	1375	18.13	20	999	72.65
NHAI	N8	30-Sep-2020	1213.00	1213.00	1213.00	1170.00	1170.00	1170.00	1212.86	301	3.65	5	301	100.00
NHAI	NA	30-Sep-2020	1260.90	1248.00	1260.10	1248.00	1260.05	1260.05	1259.80	1993	25.11	50	1986	99.65
NHAI	NC	30-Sep-2020	1218.99	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	230	2.67	5	230	100.00
NHAI	NE	30-Sep-2020	1225.23	1230.00	1230.00	1228.00	1229.00	1229.00	1229.39	770	9.47	15	770	100.00
NHBTF2014	N6	30-Sep-2020	7375.00	7375.00	7375.00	7333.00	7365.00	7365.00	7364.70	112	8.25	3	112	100.00
NHBTF2023	N6	30-Sep-2020	6600.00	6600.00	6600.00	6600.00	6600.00	6600.00	6600.00	236	15.58	3	236	100.00
NHPC	EQ	30-Sep-2020	20.40	20.85	20.85	20.00	20.15	20.20	20.33	3685768	749.25	10546	1457134	39.53
NIACL	EQ	30-Sep-2020	105.45	107.10	107.10	104.00	104.55	104.60	105.02	69144	72.62	1662	26711	38.63
NIBL	EQ	30-Sep-2020	6.35	6.35	6.35	6.15	6.35	6.25	6.23	1756	0.11	21	1256	71.53
NIFTYBEES	EQ	30-Sep-2020	119.82	122.00	122.42	118.55	119.80	119.93	119.72	1045912	1252.18	7055	382958	36.61
NIFTYEES	EQ	30-Sep-2020	14043.00	14590.65	14590.65	14590.65	14590.65	14590.65	14590.65	1	0.15	1	1	100.00
NIITLTD	EQ	30-Sep-2020	132.20	133.45	136.50	131.40	133.00	133.15	134.15	855057	1147.09	11194	220679	25.81
NILAINFRA	EQ	30-Sep-2020	4.60	4.60	4.70	4.50	4.65	4.60	4.59	96731	4.44	178	65678	67.90
NILASPACES	EQ	30-Sep-2020	1.20	1.20	1.25	1.15	1.15	1.15	1.15	189302	2.18	82	103093	54.46
NILKAMAL	EQ	30-Sep-2020	1311.90	1318.50	1323.95	1309.70	1310.05	1312.15	1311.78	5788	75.93	688	3994	69.00
NIPPOBATRY	EQ	30-Sep-2020	553.25	552.95	564.90	550.95	553.00	553.00	556.81	1491	8.30	346	530	35.55
NITCO	EQ	30-Sep-2020	16.70	16.90	16.95	16.45	16.45	16.55	16.63	29980	4.99	207	21339	71.18
NITINFIRE	BZ	30-Sep-2020	0.65	0.70	0.70	0.60	0.60	0.60	0.66	40070	0.26	29	-	-
NITINSPIN	EQ	30-Sep-2020	38.10	39.00	39.40	37.85	38.00	37.95	38.27	35344	13.53	764	21210	60.01
NKIND	EQ	30-Sep-2020	21.15	21.95	22.20	21.95	22.20	22.20	22.13	355	0.08	7	353	99.44
NLCINDIA	EQ	30-Sep-2020	50.25	50.55	50.80	49.10	49.60	49.50	49.94	235766	117.75	1850	136478	57.89
NMDC	EQ	30-Sep-2020	82.75	82.95	82.95	80.90	82.10	82.25	81.86	6013313	4922.66	27474	1913204	31.82
NOCIL	EQ	30-Sep-2020	144.10	144.80	144.80	141.00	141.30	142.00	142.50	949077	1352.42	8477	242336	25.53
NOIDATOLL	EQ	30-Sep-2020	3.45	3.35	3.55	3.35	3.55	3.50	3.48	30496	1.06	61	16055	52.65
NORBTEAEXP	BE	30-Sep-2020	12.90	12.30	12.30	12.30	12.30	12.30	12.30	697	0.09	14	-	-
NPBET	EQ	30-Sep-2020	116.01	115.70	117.99	114.00	115.22	115.22	117.06	170	0.20	14	161	94.71
NRAIL	EQ	30-Sep-2020	193.70	195.95	195.95	192.00	195.00	194.40	193.87	5575	10.81	196	4026	72.22
NRBBEARING	EQ	30-Sep-2020	72.75	73.90	74.60	72.50	72.50	72.75	73.00	244916	178.79	2451	137513	56.15
NSIL	EQ	30-Sep-2020	746.00	770.00	770.00	724.75	765.00	753.00	745.37	1579	11.77	281	640	40.53
NTL	BE	30-Sep-2020	1.45	1.45	1.50	1.40	1.50	1.50	1.49	36174	0.54	42	-	-
NTPC	EQ	30-Sep-2020	85.15	85.60	85.85	83.40	85.15	85.10	84.43	18475465	15598.40	56537	4403896	23.84
NTPC	N6	30-Sep-2020	1452.10	1470.40	1470.40	1470.40	1470.40	1470.40	1470.40	1	0.01	1	1	100.00
NTPC	N7	30-Sep-2020	14.15	14.13	14.20	14.13	14.16	14.16	14.16	12919	1.83	73	12419	96.13
NUCLEUS	EQ	30-Sep-2020	682.50	684.70	689.95	662.00	673.00	670.35	673.01	124582	838.45	6717	45473	36.50
NXTDIGITAL	EQ	30-Sep-2020	650.10	642.45	656.25	635.25	647.70	646.40	647.15	2989	19.34	286	1933	64.67
OAL	EQ	30-Sep-2020	365.30	365.00	365.85	341.00	351.00	351.00	352.16	16798	59.16	1053	10830	64.47
OBEROIRLTY	EQ	30-Sep-2020	399.95	400.00	401.55	392.10	394.00	394.20	394.19	143863	567.10	16742	87732	60.98
OCCL	EQ	30-Sep-2020	749.95	759.00	759.85	750.00	750.10	751.25	753.30	1726	13.00	277	1151	66.69
OFSS	EQ	30-Sep-2020	3078.65	3076.00	3100.00	3028.55	3070.90	3072.55	3070.77	34241	1051.46	4908	19638	57.35
OIL	EQ	30-Sep-2020	88.50	88.50	90.20	87.50	89.35	89.30	88.85	280125	248.90	4008	146779	52.40
OILCOUNTUB	EQ	30-Sep-2020	4.05	4.00	4.20	3.95	4.20	4.15	4.11	11862	0.49	30	10462	88.20
OISL	EQ	30-Sep-2020	3.05	3.15	3.20	2.95	3.00	2.95	3.04	31260	0.95	46	23400	74.86
OLECTRA	EQ	30-Sep-2020	63.30	63.50	67.10	62.55	63.35	63.15	64.73	90102	58.32	1006	36439	40.44
OMAXAUTO	EQ	30-Sep-2020	39.60	40.30	41.95	39.15	39.55	39.65	40.64	57321	23.29	768	30324	52.90
OMAXE	EQ	30-Sep-2020	66.90	68.00	68.00	65.10	67.20	67.15	67.04	41278	27.67	412	34906	84.56
OMKARCHEM	EQ	30-Sep-2020	7.30	7.15	7.55	6.95	7.00	7.10	7.15	29176	2.09	211	24275	83.20
OMMETALS	EQ	30-Sep-2020	17.65	17.65	17.90	17.25	17.25	17.30	17.41	38167	6.64	181	28946	75.84
ONELIFECAP	EQ	30-Sep-2020	6.00	6.20	6.25	6.00	6.25	6.25	6.13	1183	0.07	11	983	83.09
ONEPOINT	EQ	30-Sep-2020	11.20	11.05	12.30	10.30	11.70	11.05	11.33	102158	11.57	338	24124	23.61
ONGC	EQ	30-Sep-2020	69.15	69.40	70.45	67.60	69.10	69.25	69.06	20069463	13859.56	65039	4086112	20.36
ONMOBILE	EQ	30-Sep-2020	45.80	46.80	46.80	44.20	44.60	44.45	45.27	132479	59.98	1178	71364	53.87
ONWARDTEC	EQ	30-Sep-2020	63.80	62.65	64.50	61.55	62.10	63.30	63.23	7127	4.51	257	3707	52.01
OPTIEMUS	EQ	30-Sep-2020	53.75	54.95	56.40	52.75	56.40	56.40	55.89	50662	28.32	473	37064	73.16
OPTOCIRCUI	EQ	30-Sep-2020	5.40	5.45	5.45	5.15	5.15	5.15	5.18	812162	42.10	616	345825	42.58
ORBTEXP	EQ	30-Sep-2020	57.40	58.45	58.45	56.55	57.65	57.35	57.60	5032	2.90	235	1804	35.85
ORICONENT	EQ	30-Sep-2020	18.30	18.05	18.80	17.75	18.00	18.05	18.23	32596	5.94	216	19462	59.71
ORIENTABRA	EQ	30-Sep-2020	20.00	19.95	20.20	19.65	19.70	19.80	19.88	10314	2.05	130	5852	56.74
ORIENTALTL	EQ	30-Sep-2020	9.20	9.00	9.65	8.80	9.05	9.05	9.11	28102	2.56	166	12708	45.22
ORIENTBELL	EQ	30-Sep-2020	101.45	103.00	103.00	98.80	100.00	99.80	100.70	23593	23.76	876	9851	41.75
ORIENTCEM	EQ	30-Sep-2020	61.15	61.15	61.95	60.60	61.10	61.25	61.40	114608	70.37	773	70476	61.49
ORIENTELEC	EQ	30-Sep-2020	179.05	179.95	182.00	178.05	181.50	181.45	180.28	135144	243.64	3216	56310	41.67
ORIENTHOT	EQ	30-Sep-2020	21.15	21.60	21.60	20.55	20.85	20.70	20.78	8202	1.70	66	7011	85.48
ORIENTLTD	EQ	30-Sep-2020	72.90	73.00	75.45	72.90	75.45	75.45	74.38	130	0.10	4	130	100.00
ORIENTPPR	EQ	30-Sep-2020	16.30	16.40	17.00	16.20	16.50	16.45	16.41	453376	74.38	1380	79900	17.62
ORIENTREF	EQ	30-Sep-2020	191.75	190.75	203.00	187.55	197.50	198.50	198.33	225508	447.25	1855	199853	88.62
ORISSAMINE	EQ	30-Sep-2020	2016.95	2016.00	2218.60	1973.45	2218.60	2218.60	2125.74	23519	499.95	3166	12079	51.36
ORTEL	BZ	30-Sep-2020	0.80	0.80	0.85	0.75	0.80	0.80	0.84	12996	0.11	13	-	-
ORTINLABSS	EQ	30-Sep-2020	20.15	20.20	20.95	19.55	19.95	19.95	20.23	15855	3.21	128	12437	78.44
OSWALAGRO	EQ	30-Sep-2020	9.40	9.60	9.85	9.25	9.50	9.60	9.72	127151	12.35	253	41976	33.01
PAGEIND	EQ	30-Sep-2020	21494.20	21500.00	22280.00	21149.90	21650.00	21335.95	21668.67	185325	40157.46	45605	44064	23.78
PAISALO	EQ	30-Sep-2020	417.85	415.00	433.00	408.00	408.00	419.20	423.75	21408	90.72	578	15269	71.32
PALASHSECU	EQ	30-Sep-2020	35.70	34.45	35.35	34.15	35.00	34.95	34.94	1050	0.37	35	719	68.48
PALREDTEC	BE	30-Sep-2020	24.10	23.05	24.55	22.90	24.55	24.55	23.25	1156	0.27	27	-	-
PANACEABIO	BE	30-Sep-2020	191.05	181.50	181.50	181.50	181.50	181.50	181.50	77305	140.31	849	-	-
PANACHE	EQ	30-Sep-2020	53.30	53.90	53.90	51.10	51.10	51.10	52.52	9331	4.90	40	2418	25.91
PANAMAPET	EQ	30-Sep-2020	55.60	57.80	57.80	52.10	55.00	54.50	54.75	25655	14.05	448	17334	67.57
PAPERPROD	EQ	30-Sep-2020	301.55	303.00	316.65	302.20	308.25	310.50	311.44	434111	1351.98	8988	163719	37.71
PAR	SM	30-Sep-2020	47.15	49.40	49.40	49.40	49.40	49.40	49.40	2000	0.99	1	2000	100.00
PARABDRUGS	BZ	30-Sep-2020	2.35	2.45	2.45	2.25	2.45	2.35	2.38	4276	0.10	13	-	-
PARACABLES	EQ	30-Sep-2020	6.90	6.85	6.95	6.80	6.80	6.80	6.86	28018	1.92	116	21163	75.53
PARAGMILK	EQ	30-Sep-2020	107.75	109.00	109.50	105.10	106.80	106.35	107.50	441337	474.43	4320	163528	37.05
PARSVNATH	EQ	30-Sep-2020	2.55	2.50	2.60	2.45	2.45	2.45	2.49	14544	0.36	75	8287	56.98
PATELENG	EQ	30-Sep-2020	12.60	12.50	12.95	12.30	12.80	12.80	12.70	93078	11.82	352	69582	74.76
PATINTLOG	EQ	30-Sep-2020	24.05	24.25	24.25	23.30	23.70	23.70	23.68	8752	2.07	71	5617	64.18
PATSPINLTD	EQ	30-Sep-2020	4.40	4.25	4.50	4.20	4.50	4.50	4.47	1765	0.08	11	1615	91.50
PCJEWELLER	EQ	30-Sep-2020	14.20	14.50	14.50	13.95	13.95	14.00	14.03	458860	64.39	1340	284276	61.95
PDMJEPAPER	EQ	30-Sep-2020	14.25	14.25	14.75	14.15	14.50	14.40	14.41	44156	6.36	165	32927	74.57
PDSMFL	EQ	30-Sep-2020	309.00	309.00	310.00	303.00	306.00	306.80	306.59	2777	8.51	127	2724	98.09
PEARLPOLY	EQ	30-Sep-2020	18.70	17.80	17.80	17.80	17.80	17.80	17.80	1013	0.18	13	1013	100.00
PEL	EQ	30-Sep-2020	1252.50	1265.00	1279.50	1245.00	1248.60	1253.50	1265.05	1284043	16243.73	35803	90384	7.04
PENIND	EQ	30-Sep-2020	16.05	16.05	16.20	15.75	16.05	16.05	16.00	171408	27.43	596	46384	27.06
PENINLAND	EQ	30-Sep-2020	4.30	4.40	4.50	4.30	4.50	4.50	4.42	117626	5.20	227	59609	50.68
PENTAGOLD	SM	30-Sep-2020	20.50	21.50	21.50	21.50	21.50	21.50	21.50	12000	2.58	3	12000	100.00
PERSISTENT	EQ	30-Sep-2020	1333.20	1358.45	1385.85	1330.00	1337.70	1341.25	1351.47	177946	2404.89	15872	55731	31.32
PETRONET	EQ	30-Sep-2020	219.60	219.75	222.70	218.00	219.70	220.65	220.23	2215120	4878.38	21173	984033	44.42
PFC	EQ	30-Sep-2020	88.25	88.65	88.75	85.90	86.15	86.20	87.03	4248626	3697.64	46019	649159	15.28
PFC	N2	30-Sep-2020	1200.00	1197.01	1201.30	1197.01	1201.25	1201.25	1199.85	30	0.36	3	10	33.33
PFC	N3	30-Sep-2020	1342.25	1335.00	1335.00	1335.00	1335.00	1335.00	1335.00	95	1.27	1	95	100.00
PFC	N4	30-Sep-2020	1061.35	1060.00	1060.00	1055.01	1055.03	1055.03	1055.51	3691	38.96	20	3586	97.16
PFC	N8	30-Sep-2020	1460.00	1460.00	1460.00	1457.00	1458.00	1459.81	1458.17	385	5.61	13	325	84.42
PFIZER	EQ	30-Sep-2020	4948.10	4985.70	5000.00	4890.05	4905.00	4899.65	4934.00	28258	1394.25	6468	12253	43.36
PFOCUS	EQ	30-Sep-2020	41.35	41.35	43.00	37.25	42.00	42.05	40.51	204805	82.97	1427	98841	48.26
PFS	EQ	30-Sep-2020	18.10	18.30	18.30	17.85	18.10	18.00	18.06	276085	49.87	653	180462	65.36
PGEL	BE	30-Sep-2020	82.70	83.70	84.70	80.20	82.40	84.00	83.40	19680	16.41	159	-	-
PGHH	EQ	30-Sep-2020	9871.55	9950.00	9969.00	9880.10	9910.75	9946.70	9940.94	2622	260.65	919	1206	46.00
PGHL	EQ	30-Sep-2020	5014.90	5020.00	5068.95	4960.00	5010.00	4999.20	5005.55	8141	407.50	2721	3306	40.61
PGIL	EQ	30-Sep-2020	139.60	144.75	167.50	140.20	148.00	147.15	150.16	4618	6.93	174	3544	76.74
PHILIPCARB	EQ	30-Sep-2020	130.65	131.55	135.95	130.00	131.50	131.75	132.89	2396872	3185.13	26797	649068	27.08
PHOENIXLTD	EQ	30-Sep-2020	571.15	567.00	596.55	560.25	580.05	582.70	584.31	343744	2008.51	17798	170044	49.47
PIDILITIND	EQ	30-Sep-2020	1428.15	1433.50	1440.00	1415.00	1428.00	1434.25	1428.64	647016	9243.56	31179	299092	46.23
PIIND	EQ	30-Sep-2020	1987.50	1990.00	1999.00	1945.40	1962.00	1971.50	1968.31	126961	2498.99	16157	63582	50.08
PILANIINVS	EQ	30-Sep-2020	1570.05	1561.95	1580.05	1548.05	1552.00	1552.45	1556.42	347	5.40	49	314	90.49
PILITA	EQ	30-Sep-2020	6.35	6.50	6.50	6.20	6.25	6.30	6.35	30207	1.92	82	30112	99.69
PIONDIST	EQ	30-Sep-2020	99.00	100.95	101.95	99.50	100.25	100.25	100.48	2376	2.39	45	1684	70.88
PIONEEREMB	EQ	30-Sep-2020	21.65	21.75	22.15	21.10	21.80	22.05	21.59	9940	2.15	307	3515	35.36
PITTIENG	EQ	30-Sep-2020	30.25	31.00	31.65	30.35	31.55	31.35	31.20	256758	80.10	1692	30203	11.76
PKTEA	BE	30-Sep-2020	201.00	211.05	211.05	211.05	211.05	211.05	211.05	11776	24.85	36	-	-
PLASTIBLEN	EQ	30-Sep-2020	193.90	193.90	195.00	192.05	195.00	193.40	193.73	3127	6.06	109	2670	85.39
PNB	EQ	30-Sep-2020	29.10	29.00	29.00	28.30	28.50	28.55	28.60	26593606	7606.42	35641	4949691	18.61
PNBGILTS	EQ	30-Sep-2020	39.90	39.80	40.60	39.80	39.90	39.90	40.18	104500	41.98	597	52942	50.66
PNBHOUSING	EQ	30-Sep-2020	338.80	338.80	343.40	332.65	338.00	338.15	337.30	535747	1807.06	6172	339607	63.39
PNC	EQ	30-Sep-2020	13.70	13.70	14.00	13.50	14.00	13.90	13.83	1024	0.14	13	512	50.00
PNCINFRA	EQ	30-Sep-2020	155.50	158.70	158.70	155.10	156.00	156.20	156.58	55676	87.18	1434	27201	48.86
PODDARHOUS	EQ	30-Sep-2020	163.40	160.45	164.55	159.95	160.10	160.05	161.06	381	0.61	38	289	75.85
PODDARMENT	EQ	30-Sep-2020	193.40	192.65	195.95	189.10	190.05	190.60	191.42	2938	5.62	195	1676	57.05
POKARNA	EQ	30-Sep-2020	134.20	134.20	139.00	127.50	132.00	131.40	132.61	59301	78.64	1094	41303	69.65
POLYCAB	EQ	30-Sep-2020	830.75	837.90	837.90	806.20	819.00	819.90	820.70	87735	720.04	6863	43781	49.90
POLYMED	EQ	30-Sep-2020	463.25	463.60	465.00	454.50	461.70	458.55	458.34	78541	359.99	3770	41080	52.30
POLYPLEX	EQ	30-Sep-2020	686.50	689.40	715.50	675.00	708.10	700.05	693.82	55548	385.40	2117	34450	62.02
PONNIERODE	EQ	30-Sep-2020	155.75	154.05	156.00	152.10	152.10	152.55	153.28	3564	5.46	115	1915	53.73
POWERGRID	EQ	30-Sep-2020	163.30	162.95	163.25	160.30	162.60	162.45	161.64	8071849	13047.24	45109	4091499	50.69
POWERINDIA	EQ	30-Sep-2020	918.60	916.05	929.10	913.90	926.00	924.35	921.27	23627	217.67	803	19201	81.27
POWERMECH	EQ	30-Sep-2020	406.15	409.95	412.15	399.50	410.00	403.45	405.23	29303	118.74	1561	14267	48.69
PPAP	EQ	30-Sep-2020	217.35	223.00	239.05	222.95	239.05	238.55	234.80	109839	257.90	2336	59563	54.23
PPL	EQ	30-Sep-2020	70.05	71.50	72.00	69.50	70.85	71.25	70.48	75389	53.14	817	57047	75.67
PRABHAT	EQ	30-Sep-2020	63.35	63.00	63.80	62.80	63.80	63.35	63.19	4793	3.03	86	3863	80.60
PRAENG	EQ	30-Sep-2020	5.55	5.55	6.10	5.55	6.10	6.10	6.04	43614	2.63	84	38284	87.78
PRAJIND	EQ	30-Sep-2020	72.75	72.45	73.80	71.25	71.75	72.05	72.69	580718	422.10	4754	159846	27.53
PRAKASH	EQ	30-Sep-2020	39.75	39.75	40.00	39.05	39.85	39.55	39.46	136689	53.94	737	78796	57.65
PRAKASHSTL	EQ	30-Sep-2020	0.65	0.70	0.70	0.65	0.70	0.70	0.67	125485	0.85	41	125485	100.00
PRAXIS	BE	30-Sep-2020	39.95	39.00	40.55	38.00	38.00	38.20	38.46	8681	3.34	78	-	-
PRECAM	EQ	30-Sep-2020	33.80	34.10	34.40	33.50	33.95	34.00	34.00	82076	27.91	619	58818	71.66
PRECOT	BE	30-Sep-2020	32.10	32.00	32.00	30.50	30.50	30.50	30.52	1292	0.39	14	-	-
PRECWIRE	EQ	30-Sep-2020	116.65	115.80	135.00	115.60	132.30	127.45	125.43	200658	251.68	1717	42922	21.39
PREMEXPLN	EQ	30-Sep-2020	125.30	126.55	127.40	120.20	121.40	120.85	123.27	8371	10.32	246	6347	75.82
PREMIER	BE	30-Sep-2020	2.90	2.90	3.00	2.80	2.95	2.95	2.83	5162	0.15	14	-	-
PREMIERPOL	EQ	30-Sep-2020	23.95	24.00	24.90	23.95	23.95	24.00	24.18	1324	0.32	16	919	69.41
PRESSMN	EQ	30-Sep-2020	17.10	17.60	17.60	16.85	17.45	17.35	17.18	7277	1.25	182	4545	62.46
PRESTIGE	EQ	30-Sep-2020	245.40	245.95	254.00	242.30	253.80	251.85	249.36	444631	1108.75	5744	194546	43.75
PRICOLLTD	EQ	30-Sep-2020	47.00	47.50	48.00	46.00	46.75	46.95	46.98	157212	73.86	224	142980	90.95
PRIMESECU	EQ	30-Sep-2020	45.45	45.45	45.45	44.20	44.20	44.50	44.61	8523	3.80	213	4790	56.20
PRINCEPIPE	EQ	30-Sep-2020	247.00	249.00	255.00	246.25	249.75	249.70	251.12	410852	1031.74	8394	195509	47.59
PROSEED	BE	30-Sep-2020	0.30	0.30	0.35	0.25	0.35	0.35	0.30	157528	0.47	85	-	-
PROZONINTU	EQ	30-Sep-2020	15.95	16.40	16.40	15.55	15.65	15.70	15.76	115133	18.14	632	62632	54.40
PRSMJOHNSN	EQ	30-Sep-2020	56.90	56.80	57.00	55.50	55.60	55.70	56.25	36332	20.44	483	18238	50.20
PSB	EQ	30-Sep-2020	11.05	11.15	11.25	11.00	11.10	11.10	11.10	92206	10.23	317	55128	59.79
PSL	BE	30-Sep-2020	0.50	0.55	0.55	0.45	0.50	0.50	0.51	292963	1.49	110	-	-
PSPPROJECT	EQ	30-Sep-2020	402.60	404.65	410.45	400.55	404.00	404.05	406.10	7257	29.47	357	5580	76.89
PSUBNKBEES	EQ	30-Sep-2020	14.19	14.59	14.59	13.93	14.06	14.07	14.08	66753	9.40	177	56381	84.46
PTC	EQ	30-Sep-2020	47.85	48.00	48.00	47.35	47.50	47.55	47.56	387738	184.40	2449	244827	63.14
PTL	EQ	30-Sep-2020	39.30	40.50	40.50	38.80	39.10	39.20	39.19	16703	6.55	164	13990	83.76
PUNJABCHEM	EQ	30-Sep-2020	633.40	615.05	661.95	615.00	640.00	642.55	645.25	17309	111.69	1389	10076	58.21
PUNJLLOYD	BZ	30-Sep-2020	1.45	1.40	1.50	1.40	1.45	1.45	1.45	148297	2.16	55	-	-
PURVA	EQ	30-Sep-2020	42.75	43.55	43.55	42.40	43.00	42.85	42.90	30377	13.03	244	23884	78.63
PVR	EQ	30-Sep-2020	1198.00	1205.00	1249.00	1190.50	1214.00	1213.20	1225.86	3717827	45575.40	83479	198368	5.34
QGOLDHALF	EQ	30-Sep-2020	2191.00	2205.00	2205.05	2191.10	2197.00	2195.50	2196.41	1029	22.60	86	954	92.71
QUESS	EQ	30-Sep-2020	403.40	412.00	416.80	404.15	411.10	412.60	411.59	144760	595.82	6109	53151	36.72
QUICKHEAL	EQ	30-Sep-2020	162.25	162.20	162.75	157.10	158.10	158.05	158.85	458097	727.67	6748	127347	27.80
RADICO	EQ	30-Sep-2020	400.15	402.00	414.95	402.00	407.00	406.30	408.90	336234	1374.85	12039	134497	40.00
RADIOCITY	EQ	30-Sep-2020	18.65	18.80	18.95	18.45	18.60	18.60	18.74	284072	53.23	599	139859	49.23
RAIN	EQ	30-Sep-2020	103.75	104.30	104.80	102.00	102.50	102.60	103.49	349435	361.61	3641	123331	35.29
RAJESHEXPO	EQ	30-Sep-2020	452.90	455.90	456.55	445.05	446.85	447.05	450.92	89751	404.70	6991	29086	32.41
RAJRATAN	EQ	30-Sep-2020	315.10	313.95	315.05	307.50	312.10	313.45	311.57	5051	15.74	191	2796	55.36
RAJRAYON	BZ	30-Sep-2020	0.10	0.10	0.10	0.10	0.10	0.10	0.10	9212	0.01	8	-	-
RAJSREESUG	EQ	30-Sep-2020	12.65	13.00	13.00	12.50	12.55	12.55	12.63	2908	0.37	20	1854	63.76
RAJTV	EQ	30-Sep-2020	34.25	34.00	34.50	33.70	33.70	33.85	33.91	5226	1.77	53	1590	30.42
RALLIS	EQ	30-Sep-2020	281.85	283.75	288.35	281.05	286.50	284.90	283.80	875632	2485.02	9683	628131	71.73
RAMANEWS	EQ	30-Sep-2020	13.70	13.75	13.85	13.55	13.55	13.60	13.64	26867	3.66	80	19250	71.65
RAMASTEEL	BE	30-Sep-2020	41.40	41.65	43.45	41.00	43.45	43.40	42.67	8320	3.55	73	-	-
RAMCOCEM	EQ	30-Sep-2020	739.50	743.90	759.00	736.20	756.00	753.50	746.74	669032	4995.96	17346	196330	29.35
RAMCOIND	EQ	30-Sep-2020	175.80	176.70	179.50	174.85	177.00	176.60	177.18	23828	42.22	575	15979	67.06
RAMCOSYS	EQ	30-Sep-2020	404.30	414.00	424.50	410.00	424.50	424.50	421.45	576335	2428.98	7712	195531	33.93
RAMKY	EQ	30-Sep-2020	29.35	29.45	29.90	28.85	29.90	29.65	29.30	42270	12.38	307	28291	66.93
RAMSARUP	BZ	30-Sep-2020	0.60	0.65	0.65	0.65	0.65	0.65	0.65	21004	0.14	16	-	-
RANASUG	BE	30-Sep-2020	6.10	6.20	6.25	5.95	6.10	6.15	6.10	40661	2.48	94	-	-
RANEENGINE	EQ	30-Sep-2020	191.70	190.15	195.70	189.20	193.20	189.75	190.15	177	0.34	24	130	73.45
RANEHOLDIN	EQ	30-Sep-2020	419.45	420.40	428.60	408.40	409.55	410.15	415.62	30397	126.34	1703	19256	63.35
RATNAMANI	EQ	30-Sep-2020	1232.00	1240.00	1245.00	1227.05	1235.00	1235.20	1235.39	5001	61.78	660	2531	50.61
RAYMOND	EQ	30-Sep-2020	287.80	291.40	296.00	286.65	290.00	290.70	291.68	1858800	5421.83	29716	622734	33.50
RBL	EQ	30-Sep-2020	553.75	552.50	559.75	551.00	556.50	555.85	556.32	4824	26.84	337	1377	28.54
RBLBANK	EQ	30-Sep-2020	170.00	171.00	172.20	168.00	168.90	169.90	170.35	10850843	18484.40	51200	894046	8.24
RCF	EQ	30-Sep-2020	43.05	43.25	43.30	42.45	42.65	42.60	42.76	409396	175.06	2751	175667	42.91
RCOM	BE	30-Sep-2020	1.85	1.80	1.80	1.80	1.80	1.80	1.80	1324379	23.84	2177	-	-
RECLTD	EQ	30-Sep-2020	100.15	100.60	100.60	98.15	98.85	99.10	99.15	4189175	4153.67	50086	582677	13.91
RECLTD	N1	30-Sep-2020	1116.00	1115.10	1115.10	1115.00	1115.10	1115.10	1115.03	120	1.34	3	120	100.00
RECLTD	N8	30-Sep-2020	1194.00	1165.01	1165.01	1165.00	1165.00	1165.00	1165.01	200	2.33	2	200	100.00
RECLTD	N9	30-Sep-2020	1320.00	1313.50	1322.50	1313.50	1322.50	1322.37	1321.39	45	0.59	5	40	88.89
RECLTD	NA	30-Sep-2020	1469.00	1440.00	1440.00	1440.00	1440.00	1440.00	1440.00	10	0.14	2	10	100.00
RECLTD	NI	30-Sep-2020	1205.00	1224.95	1224.95	1210.00	1210.00	1210.00	1213.13	166	2.01	7	165	99.40
REDINGTON	EQ	30-Sep-2020	116.05	117.60	119.60	115.20	119.00	118.25	117.12	661527	774.80	10640	396159	59.89
REFEX	EQ	30-Sep-2020	46.30	47.80	47.80	45.55	46.90	46.05	46.09	25251	11.64	457	12812	50.74
RELAXO	EQ	30-Sep-2020	657.65	657.65	669.00	650.75	666.00	666.65	662.46	142703	945.35	7616	81396	57.04
RELCAPITAL	EQ	30-Sep-2020	7.95	8.00	8.00	7.80	7.90	7.85	7.84	513236	40.24	1214	331949	64.68
RELIABLE	SM	30-Sep-2020	25.20	26.45	26.45	26.45	26.45	26.45	26.45	2400	0.63	1	2400	100.00
RELIANCE	EQ	30-Sep-2020	2245.05	2260.00	2267.00	2225.00	2231.00	2234.35	2251.01	11291280	254167.41	232560	2777751	24.60
RELIANCEPP	E1	30-Sep-2020	1353.40	1370.00	1374.40	1337.30	1340.95	1343.50	1358.61	670239	9105.95	39215	249369	37.21
RELIGARE	EQ	30-Sep-2020	45.20	45.50	46.25	43.90	45.00	45.00	45.07	574158	258.75	2229	375042	65.32
RELINFRA	EQ	30-Sep-2020	22.95	23.10	23.10	22.30	22.35	22.50	22.64	575216	130.25	1902	297827	51.78
REMSONSIND	EQ	30-Sep-2020	81.55	78.80	85.40	78.80	81.70	82.30	82.32	81	0.07	30	20	24.69
RENUKA	EQ	30-Sep-2020	8.95	8.90	9.25	8.75	8.95	8.95	8.99	589712	53.03	1087	241872	41.02
REPCOHOME	EQ	30-Sep-2020	165.00	167.80	169.00	161.20	165.55	165.65	163.91	113031	185.27	1967	77424	68.50
REPRO	EQ	30-Sep-2020	388.85	388.00	393.95	382.05	382.50	388.25	387.70	1912	7.41	112	883	46.18
RESPONIND	EQ	30-Sep-2020	104.05	104.85	113.60	103.65	104.50	104.55	107.89	508152	548.23	5338	173404	34.12
REVATHI	EQ	30-Sep-2020	425.45	434.25	437.05	425.00	425.10	426.25	428.19	1372	5.87	72	1209	88.12
RGL	EQ	30-Sep-2020	252.20	259.00	259.00	247.40	247.50	249.65	252.57	479	1.21	67	337	70.35
RHFL	EQ	30-Sep-2020	1.75	1.80	1.80	1.75	1.80	1.80	1.79	861054	15.40	462	517133	60.06
RHFL	N4	30-Sep-2020	176.00	178.00	178.00	178.00	178.00	178.00	178.00	10	0.02	1	10	100.00
RHFL	N8	30-Sep-2020	190.00	190.00	190.00	182.00	182.00	182.00	184.67	30	0.06	3	30	100.00
RICOAUTO	EQ	30-Sep-2020	28.85	29.65	30.50	29.00	29.05	29.10	29.48	677839	199.83	4581	259912	38.34
RIIL	EQ	30-Sep-2020	375.30	382.95	383.45	371.00	372.00	373.70	376.36	130864	492.52	9132	17535	13.40
RITES	EQ	30-Sep-2020	244.95	247.00	255.50	243.55	253.50	253.35	249.78	394341	984.97	8070	192611	48.84
RKDL	EQ	30-Sep-2020	6.90	7.10	7.10	6.70	7.05	7.00	6.92	8122	0.56	32	5474	67.40
RKEC	SM	30-Sep-2020	36.00	36.00	36.20	36.00	36.20	36.20	36.10	2000	0.72	2	2000	100.00
RKFORGE	EQ	30-Sep-2020	328.30	331.65	341.45	323.10	330.00	332.35	335.27	160769	539.02	4206	69115	42.99
RMCL	BE	30-Sep-2020	2.90	3.00	3.00	2.80	2.80	2.80	2.84	49017	1.39	36	-	-
RMDRIP	SM	30-Sep-2020	52.90	51.50	55.30	51.40	55.20	53.80	52.96	96000	50.84	10	34000	35.42
RML	EQ	30-Sep-2020	211.85	212.50	221.00	211.00	211.30	211.25	213.72	11118	23.76	305	6454	58.05
RNAVAL	EQ	30-Sep-2020	3.10	3.15	3.15	2.95	2.95	3.00	3.06	2104790	64.41	920	1396292	66.34
ROHITFERRO	BE	30-Sep-2020	0.85	0.85	0.85	0.80	0.85	0.85	0.82	3241	0.03	8	-	-
ROHLTD	BE	30-Sep-2020	64.35	64.00	65.60	62.50	65.00	64.25	64.38	7075	4.55	125	-	-
ROLLT	BE	30-Sep-2020	2.75	2.75	2.75	2.65	2.65	2.65	2.70	26579	0.72	33	-	-
ROLTA	EQ	30-Sep-2020	5.55	5.75	5.80	5.35	5.35	5.40	5.54	164327	9.10	20030	111271	67.71
ROSSARI	EQ	30-Sep-2020	786.30	786.30	812.00	781.05	803.05	797.30	799.42	402353	3216.49	17309	60978	15.16
ROSSELLIND	EQ	30-Sep-2020	157.30	165.15	165.15	149.45	149.45	150.00	153.37	47594	73.00	1273	33618	70.63
ROUTE	EQ	30-Sep-2020	827.70	785.00	847.00	772.20	806.00	806.75	815.51	4641762	37853.80	194509	367000	7.91
RPGLIFE	EQ	30-Sep-2020	399.95	402.50	412.00	396.00	402.00	399.05	405.22	63100	255.69	3071	22678	35.94
RPOWER	EQ	30-Sep-2020	2.85	2.85	2.90	2.70	2.80	2.75	2.79	7864247	219.08	18724	2966488	37.72
RPPINFRA	EQ	30-Sep-2020	50.80	51.15	53.70	48.60	49.50	50.05	50.53	4171	2.11	108	2981	71.47
RPPL	SM	30-Sep-2020	85.50	85.00	89.75	85.00	89.75	89.75	87.38	2000	1.75	2	2000	100.00
RSSOFTWARE	EQ	30-Sep-2020	21.15	21.15	21.70	20.60	21.05	20.80	20.95	13814	2.89	143	9560	69.21
RSWM	BE	30-Sep-2020	88.15	90.00	90.85	86.55	90.00	87.40	89.35	2382	2.13	14	-	-
RSYSTEMS	EQ	30-Sep-2020	105.10	105.45	112.40	105.00	111.10	111.45	108.97	32384	35.29	541	25837	79.78
RTNINFRA	EQ	30-Sep-2020	5.70	5.80	5.95	5.50	5.95	5.95	5.82	593052	34.51	416	436941	73.68
RTNPOWER	EQ	30-Sep-2020	2.65	2.65	2.70	2.55	2.60	2.55	2.59	2202848	56.97	682	1484409	67.39
RUBYMILLS	EQ	30-Sep-2020	165.75	168.15	169.70	164.50	166.85	165.20	166.58	1132	1.89	136	440	38.87
RUCHI	BE	30-Sep-2020	491.95	516.50	516.50	495.00	516.50	516.50	515.16	40732	209.84	1150	-	-
RUCHINFRA	BE	30-Sep-2020	8.20	8.50	8.50	7.85	8.20	8.15	8.31	106793	8.87	339	-	-
RUCHIRA	EQ	30-Sep-2020	50.95	50.95	51.30	49.85	50.00	50.05	50.52	11851	5.99	300	7530	63.54
RUPA	EQ	30-Sep-2020	193.90	194.00	196.00	192.00	192.20	193.05	193.49	9890	19.14	402	3637	36.77
RUSHIL	EQ	30-Sep-2020	73.65	74.95	75.75	73.00	73.85	73.60	74.14	23721	17.59	534	12640	53.29
RVNL	EQ	30-Sep-2020	19.45	19.60	19.75	19.30	19.35	19.40	19.48	1591410	310.05	5536	713178	44.81
S&SPOWER	EQ	30-Sep-2020	13.30	13.95	13.95	12.65	12.65	12.65	12.74	761	0.10	8	751	98.69
SABEVENTS	EQ	30-Sep-2020	1.15	1.20	1.20	1.20	1.20	1.20	1.20	3772	0.05	5	3772	100.00
SABTN	EQ	30-Sep-2020	1.50	1.50	1.50	1.45	1.50	1.50	1.49	4105	0.06	13	4105	100.00
SADBHAV	EQ	30-Sep-2020	49.60	49.10	49.80	47.90	48.35	48.20	48.92	165082	80.76	1302	114239	69.20
SADBHIN	EQ	30-Sep-2020	17.65	17.90	17.90	17.20	17.20	17.30	17.43	33845	5.90	205	21614	63.86
SAFARI	EQ	30-Sep-2020	390.85	390.00	395.95	389.90	390.05	392.15	392.35	8460	33.19	897	5736	67.80
SAGARDEEP	EQ	30-Sep-2020	58.50	61.40	61.40	61.40	61.40	61.40	61.40	5395	3.31	41	5395	100.00
SAGCEM	EQ	30-Sep-2020	515.05	520.00	527.00	510.40	517.80	516.00	519.99	40464	210.41	751	36867	91.11
SAIL	EQ	30-Sep-2020	35.60	35.60	35.70	33.60	33.65	33.75	34.25	26513217	9081.79	40381	7984391	30.11
SAKAR	EQ	30-Sep-2020	77.80	77.80	80.00	77.30	77.80	78.95	78.73	27227	21.44	149	3599	13.22
SAKHTISUG	EQ	30-Sep-2020	8.25	8.60	8.60	8.05	8.10	8.20	8.14	8813	0.72	46	5675	64.39
SAKSOFT	EQ	30-Sep-2020	380.40	382.35	383.40	362.35	367.00	369.40	371.01	77245	286.59	3313	31280	40.49
SAKUMA	EQ	30-Sep-2020	5.95	6.10	6.10	5.90	6.00	5.95	5.99	91000	5.45	171	61585	67.68
SALASAR	EQ	30-Sep-2020	191.20	191.25	200.70	190.00	200.00	198.95	194.26	144379	280.48	1240	18320	12.69
SALSTEEL	EQ	30-Sep-2020	2.90	2.85	2.90	2.80	2.80	2.80	2.83	3970	0.11	30	2959	74.53
SALZERELEC	EQ	30-Sep-2020	94.05	94.00	94.05	92.20	92.20	92.60	92.79	6517	6.05	159	3970	60.92
SAMBHAAV	EQ	30-Sep-2020	2.00	2.00	2.10	2.00	2.00	2.00	2.00	3487	0.07	10	3487	100.00
SANCO	EQ	30-Sep-2020	13.45	13.75	13.85	13.00	13.50	13.40	13.33	39305	5.24	95	30419	77.39
SANDESH	EQ	30-Sep-2020	496.85	497.95	514.75	497.95	499.00	501.80	504.56	1391	7.02	214	745	53.56
SANDHAR	EQ	30-Sep-2020	239.85	240.95	246.90	239.45	245.30	244.95	243.86	13013	31.73	758	8984	69.04
SANGAMIND	EQ	30-Sep-2020	47.70	47.00	48.15	47.00	47.90	47.75	47.75	355	0.17	15	262	73.80
SANGHIIND	EQ	30-Sep-2020	25.55	25.50	26.30	25.30	25.35	25.55	25.75	293804	75.66	889	142504	48.50
SANGHVIFOR	BE	30-Sep-2020	19.80	19.00	20.75	19.00	20.75	19.35	19.37	1069	0.21	8	-	-
SANGHVIMOV	EQ	30-Sep-2020	79.10	80.85	82.50	78.70	80.50	81.50	80.45	36616	29.46	755	23374	63.84
SANGINITA	EQ	30-Sep-2020	69.55	69.00	72.45	69.00	69.50	69.65	69.95	19942	13.95	170	13442	67.41
SANOFI	EQ	30-Sep-2020	8468.95	8480.05	8695.20	8427.75	8588.00	8640.65	8550.15	16490	1409.92	4099	7829	47.48
SANWARIA	BZ	30-Sep-2020	1.65	1.70	1.70	1.65	1.70	1.70	1.70	198860	3.38	169	-	-
SARDAEN	EQ	30-Sep-2020	234.50	235.80	236.75	228.05	228.05	229.60	231.63	42268	97.91	2293	16187	38.30
SAREGAMA	EQ	30-Sep-2020	559.80	553.20	580.00	547.55	560.00	560.10	567.50	12036	68.30	839	5393	44.81
SARLAPOLY	EQ	30-Sep-2020	18.40	18.50	18.65	17.20	17.95	18.00	18.14	63387	11.50	355	39136	61.74
SASKEN	EQ	30-Sep-2020	702.05	703.00	717.55	690.00	692.00	696.50	705.55	52167	368.07	3575	18684	35.82
SASTASUNDR	EQ	30-Sep-2020	85.30	88.00	88.00	84.00	84.05	84.25	84.72	3147	2.67	136	1969	62.57
SATIA	EQ	30-Sep-2020	113.95	115.00	116.90	111.20	111.55	112.00	113.40	55691	63.15	863	10693	19.20
SATIN	EQ	30-Sep-2020	55.20	55.40	55.70	52.70	55.35	55.35	54.83	379060	207.84	3514	226832	59.84
SATINPP	E1	30-Sep-2020	20.00	19.10	20.95	19.10	20.50	20.50	19.90	1162	0.23	17	960	82.62
SBICARD	EQ	30-Sep-2020	849.70	849.80	851.00	842.00	845.55	847.60	846.61	796469	6743.02	38047	391794	49.19
SBIETFQLTY	EQ	30-Sep-2020	106.28	107.44	107.45	105.43	105.50	106.26	106.52	428	0.46	35	325	75.93
SBILIFE	EQ	30-Sep-2020	809.10	809.40	814.55	802.40	808.10	811.45	810.17	701139	5680.44	28799	259981	37.08
SBIN	EQ	30-Sep-2020	185.05	185.05	186.80	182.40	185.20	185.40	184.91	37642302	69603.41	159069	5421166	14.40
SBIN	N2	30-Sep-2020	10857.29	10851.05	10855.10	10810.00	10845.00	10833.23	10826.90	271	29.34	71	253	93.36
SBIN	N5	30-Sep-2020	11083.12	11096.99	11096.99	11072.00	11072.00	11079.63	11083.65	175	19.40	38	163	93.14
SBIN	N6	30-Sep-2020	11000.00	10990.00	10990.00	10990.00	10990.00	10990.00	10990.00	47	5.17	8	47	100.00
SCAPDVR	BE	30-Sep-2020	1.55	1.50	1.50	1.50	1.50	1.50	1.50	10365	0.16	21	-	-
SCHAEFFLER	EQ	30-Sep-2020	3610.50	3610.55	3648.00	3514.00	3560.00	3541.30	3560.64	7773	276.77	1466	4700	60.47
SCHAND	EQ	30-Sep-2020	66.55	65.30	69.45	65.25	68.60	69.00	68.79	43104	29.65	360	37973	88.10
SCHNEIDER	EQ	30-Sep-2020	80.05	80.45	84.15	79.25	83.50	82.90	82.26	191996	157.94	1710	98768	51.44
SCI	EQ	30-Sep-2020	53.70	53.75	53.90	52.20	52.45	52.40	52.94	720059	381.20	4383	369262	51.28
SDBL	EQ	30-Sep-2020	51.80	51.35	52.50	50.95	51.00	51.30	51.62	25181	13.00	338	17800	70.69
SEAMECLTD	EQ	30-Sep-2020	435.35	423.15	439.45	423.15	435.00	434.65	434.92	6198	26.96	394	3763	60.71
SECURCRED	SM	30-Sep-2020	15.20	15.85	15.95	15.00	15.85	15.85	15.80	13200	2.09	13	10200	77.27
SELAN	EQ	30-Sep-2020	106.50	106.60	109.00	104.75	105.65	105.45	106.70	16975	18.11	557	7549	44.47
SELMCL	BZ	30-Sep-2020	2.10	2.20	2.20	2.20	2.20	2.20	2.20	39269	0.86	16	-	-
SEPOWER	EQ	30-Sep-2020	2.35	2.45	2.45	2.25	2.25	2.25	2.30	4139	0.10	18	3883	93.81
SEQUENT	EQ	30-Sep-2020	156.85	155.00	157.25	152.25	153.30	153.70	154.58	957954	1480.84	7983	467302	48.78
SESHAPAPER	EQ	30-Sep-2020	136.75	137.95	138.70	135.20	136.35	136.40	136.75	7520	10.28	247	4120	54.79
SETCO	BE	30-Sep-2020	10.00	10.40	10.40	9.70	9.95	10.00	10.26	42661	4.38	60	-	-
SETF10GILT	EQ	30-Sep-2020	197.01	197.10	199.90	197.01	199.90	199.90	197.20	27	0.05	3	27	100.00
SETFGOLD	EQ	30-Sep-2020	4524.85	4535.00	4537.80	4505.00	4512.00	4508.55	4525.28	8008	362.38	985	5740	71.68
SETFNIF50	EQ	30-Sep-2020	116.19	116.15	116.60	115.74	116.27	116.27	116.15	119297	138.56	574	100346	84.11
SETFNIFBK	EQ	30-Sep-2020	213.79	214.00	215.00	211.00	213.75	213.63	212.48	34122	72.50	792	13108	38.42
SETFNN50	EQ	30-Sep-2020	275.59	270.00	280.49	250.80	279.71	279.93	277.47	5397	14.97	220	3633	67.32
SETUINFRA	EQ	30-Sep-2020	0.70	0.75	0.75	0.65	0.70	0.70	0.74	120935	0.90	92	118441	97.94
SEYAIND	EQ	30-Sep-2020	65.15	63.50	64.70	62.10	62.95	62.80	62.92	20197	12.71	288	11284	55.87
SEZAL	BZ	30-Sep-2020	3.30	3.45	3.45	3.35	3.35	3.35	3.43	6286	0.22	18	-	-
SFL	EQ	30-Sep-2020	1339.90	1348.30	1348.30	1319.00	1331.00	1326.70	1320.90	68953	910.80	1341	64805	93.98
SGBAPR28I	GB	30-Sep-2020	4798.64	4824.00	4825.00	4800.05	4818.00	4818.00	4814.11	99	4.77	23	98	98.99
SGBAUG24	GB	30-Sep-2020	4948.25	4941.00	4975.00	4931.00	4932.00	4941.09	4955.10	123	6.09	33	108	87.80
SGBAUG27	GB	30-Sep-2020	4740.00	4949.00	4949.00	4949.00	4949.00	4949.00	4949.00	1	0.05	1	1	100.00
SGBAUG28V	GB	30-Sep-2020	4785.14	4785.14	4840.00	4775.00	4780.00	4778.79	4787.72	5626	269.36	194	5420	96.34
SGBDEC25	GB	30-Sep-2020	4977.00	4998.00	5048.00	4998.00	5048.00	5048.00	5023.00	20	1.00	2	20	100.00
SGBDEC2513	GB	30-Sep-2020	4752.00	4997.96	4997.96	4812.00	4812.00	4812.00	4904.98	2	0.10	2	1	50.00
SGBFEB24	GB	30-Sep-2020	4912.53	4950.00	4950.00	4900.00	4939.00	4920.84	4935.52	160	7.90	20	157	98.13
SGBFEB28IX	GB	30-Sep-2020	4720.04	4780.00	4850.00	4776.00	4776.00	4785.24	4799.50	20	0.96	9	19	95.00
SGBJ28VIII	GB	30-Sep-2020	4825.00	4789.00	4789.00	4776.00	4776.00	4776.00	4785.67	39	1.87	4	39	100.00
SGBJAN26	GB	30-Sep-2020	4898.95	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBJUL25	GB	30-Sep-2020	4884.00	4884.00	4884.00	4880.00	4880.00	4880.00	4880.36	11	0.54	2	11	100.00
SGBJUL27	GB	30-Sep-2020	4750.00	4775.03	4899.99	4775.03	4899.99	4899.99	4880.31	19	0.93	6	18	94.74
SGBJUL28IV	GB	30-Sep-2020	4787.29	4775.00	4815.00	4770.00	4799.00	4789.73	4785.52	356	17.04	80	292	82.02
SGBJUN27	GB	30-Sep-2020	4800.00	4800.00	4849.99	4800.00	4801.00	4801.00	4820.32	25	1.21	3	25	100.00
SGBJUN28	GB	30-Sep-2020	4788.12	4776.00	4800.00	4725.00	4780.00	4782.30	4781.82	195	9.32	37	152	77.95
SGBMAR24	GB	30-Sep-2020	4937.99	4985.00	4985.00	4871.00	4871.00	4871.00	4872.55	506	24.66	8	499	98.62
SGBMAR25	GB	30-Sep-2020	4865.33	4866.00	4870.00	4840.25	4840.25	4840.67	4851.17	56	2.72	17	56	100.00
SGBMAR28X	GB	30-Sep-2020	4783.02	4753.01	4779.00	4753.01	4779.00	4779.00	4759.77	13	0.62	3	13	100.00
SGBMAY25	GB	30-Sep-2020	4845.00	4949.00	4950.00	4949.00	4950.00	4950.00	4949.09	55	2.72	2	55	100.00
SGBMAY26	GB	30-Sep-2020	4741.00	4800.05	4800.06	4800.05	4800.06	4800.06	4800.05	7	0.34	2	7	100.00
SGBMAY28	GB	30-Sep-2020	4799.86	4810.00	4810.00	4772.00	4787.01	4792.67	4797.09	174	8.35	33	151	86.78
SGBNOV24	GB	30-Sep-2020	4914.58	4892.00	4910.00	4887.00	4887.00	4887.00	4899.19	27	1.32	15	19	70.37
SGBNOV25	GB	30-Sep-2020	4800.00	4890.00	4969.99	4890.00	4969.99	4969.99	4916.66	6	0.29	2	6	100.00
SGBNOV258	GB	30-Sep-2020	4889.99	4880.00	4910.00	4880.00	4910.00	4910.00	4889.71	34	1.66	13	34	100.00
SGBNOV26	GB	30-Sep-2020	4830.00	4831.00	4831.00	4802.12	4802.12	4802.37	4823.19	55	2.65	7	55	100.00
SGBOCT25	GB	30-Sep-2020	4861.00	4855.00	4855.00	4855.00	4855.00	4855.00	4855.00	4	0.19	1	4	100.00
SGBOCT25IV	GB	30-Sep-2020	4820.00	4860.00	4930.00	4860.00	4910.00	4920.00	4875.88	17	0.83	5	17	100.00
SGBOCT25V	GB	30-Sep-2020	4900.00	4975.00	4975.00	4975.00	4975.00	4975.00	4975.00	20	1.00	2	20	100.00
SGBOCT26	GB	30-Sep-2020	4895.80	4800.00	4931.90	4800.00	4931.90	4931.90	4843.58	36	1.74	17	25	69.44
SGBOCT27	GB	30-Sep-2020	4800.00	4800.00	4840.00	4779.00	4791.00	4791.28	4786.98	327	15.65	32	287	87.77
SGBOCT27VI	GB	30-Sep-2020	4788.45	4752.00	4875.00	4752.00	4800.00	4800.00	4798.17	70	3.36	10	62	88.57
SGBSEP24	GB	30-Sep-2020	4870.80	4867.00	4938.00	4867.00	4868.05	4872.35	4891.00	129	6.31	46	110	85.27
SGBSEP27	GB	30-Sep-2020	4775.00	4800.00	4860.00	4781.00	4785.00	4784.25	4803.89	55	2.64	16	55	100.00
SGBSEP28VI	GB	30-Sep-2020	4765.81	4798.00	4840.00	4761.00	4790.00	4799.71	4797.96	406	19.48	65	316	77.83
SGL	EQ	30-Sep-2020	8.25	8.25	8.25	7.95	8.10	8.10	8.04	9971	0.80	62	6493	65.12
SHAHALLOYS	EQ	30-Sep-2020	6.65	6.65	6.95	6.35	6.95	6.95	6.41	9669	0.62	14	9662	99.93
SHAKTIPUMP	EQ	30-Sep-2020	182.25	185.00	185.80	177.70	180.25	179.30	180.55	150549	271.81	2022	127784	84.88
SHALBY	EQ	30-Sep-2020	85.60	85.60	88.90	84.30	86.35	87.70	86.93	613311	533.14	6228	278228	45.36
SHALPAINTS	EQ	30-Sep-2020	65.80	65.80	67.45	64.95	66.45	65.95	66.13	47980	31.73	682	23917	49.85
SHANKARA	EQ	30-Sep-2020	349.00	351.85	353.70	340.00	340.00	343.50	347.46	14127	49.09	787	5783	40.94
SHANTIGEAR	EQ	30-Sep-2020	95.50	98.90	109.95	97.25	105.30	105.40	105.30	557822	587.41	8532	161679	28.98
SHARDACROP	EQ	30-Sep-2020	264.45	263.45	267.55	258.65	262.50	262.50	261.48	9551	24.97	865	4866	50.95
SHARDAMOTR	EQ	30-Sep-2020	866.15	874.95	893.95	851.40	853.00	852.40	863.96	980	8.47	263	443	45.20
SHAREINDIA	EQ	30-Sep-2020	102.00	102.30	103.95	100.80	103.70	103.70	102.62	27115	27.82	112	10169	37.50
SHARIABEES	EQ	30-Sep-2020	297.00	298.99	299.00	293.55	294.05	294.05	298.49	159	0.47	15	154	96.86
SHEMAROO	EQ	30-Sep-2020	57.00	57.45	58.00	57.15	57.40	57.40	57.60	11739	6.76	246	6037	51.43
SHIL	EQ	30-Sep-2020	82.55	82.70	84.05	82.20	82.50	82.55	83.03	63869	53.03	555	41709	65.30
SHILPAMED	EQ	30-Sep-2020	565.00	567.00	578.75	557.20	561.70	559.60	568.10	872807	4958.45	26289	244999	28.07
SHIRPUR-G	EQ	30-Sep-2020	7.35	7.75	7.80	7.45	7.50	7.50	7.58	16737	1.27	102	10595	63.30
SHIVAMAUTO	EQ	30-Sep-2020	15.45	15.80	15.85	15.25	15.55	15.30	15.60	22028	3.44	135	15402	69.92
SHIVAMILLS	EQ	30-Sep-2020	23.25	23.70	25.30	22.30	23.80	24.05	24.29	21581	5.24	221	7695	35.66
SHIVATEX	EQ	30-Sep-2020	87.55	88.50	91.90	87.90	91.45	91.45	89.99	2494	2.24	51	2188	87.73
SHK	EQ	30-Sep-2020	84.05	84.10	85.20	83.00	83.30	83.40	84.04	187808	157.83	1601	82949	44.17
SHOPERSTOP	EQ	30-Sep-2020	173.25	173.25	175.35	170.55	173.05	173.05	173.20	45803	79.33	1129	25679	56.06
SHREDIGCEM	EQ	30-Sep-2020	51.05	52.00	53.80	51.50	51.90	52.40	52.60	3037014	1597.59	12903	911714	30.02
SHREECEM	EQ	30-Sep-2020	19834.65	19860.00	20535.00	19661.85	20184.95	20256.95	20227.76	121119	24499.66	26009	31742	26.21
SHREEPUSHK	EQ	30-Sep-2020	115.75	117.90	117.90	114.10	115.55	115.85	115.31	4712	5.43	212	2615	55.50
SHREERAMA	EQ	30-Sep-2020	7.80	8.00	8.10	7.50	7.95	7.60	7.60	7450	0.57	27	7188	96.48
SHRENIK	EQ	30-Sep-2020	48.30	49.50	50.70	45.90	46.30	46.25	47.60	337111	160.46	1793	148293	43.99
SHREYANIND	EQ	30-Sep-2020	74.40	74.00	76.90	74.00	74.00	74.75	75.47	4052	3.06	122	3159	77.96
SHREYAS	BE	30-Sep-2020	62.20	62.30	63.30	59.90	60.90	60.15	61.09	2772	1.69	40	-	-
SHRIPISTON	BE	30-Sep-2020	521.10	510.00	538.95	505.05	505.05	510.95	513.55	351	1.80	28	-	-
SHRIRAMCIT	EQ	30-Sep-2020	947.40	947.45	961.50	940.60	950.00	948.75	948.30	13601	128.98	1020	6007	44.17
SHRIRAMEPC	EQ	30-Sep-2020	3.50	3.55	3.65	3.50	3.65	3.65	3.59	153388	5.51	59	109402	71.32
SHUBHLAXMI	SM	30-Sep-2020	24.40	23.20	23.30	23.20	23.30	23.30	23.22	5000	1.16	5	4000	80.00
SHYAMCENT	EQ	30-Sep-2020	4.05	4.25	4.25	4.00	4.00	4.05	4.07	5736	0.23	32	4599	80.18
SICAGEN	EQ	30-Sep-2020	10.90	11.35	11.35	10.80	11.10	11.10	11.17	2868	0.32	15	2416	84.24
SICAL	EQ	30-Sep-2020	10.90	11.10	11.10	10.40	10.45	10.45	10.68	70024	7.48	184	56080	80.09
SIEMENS	EQ	30-Sep-2020	1260.05	1268.55	1285.00	1252.05	1259.10	1264.50	1272.03	933781	11877.99	36821	102585	10.99
SIGIND	EQ	30-Sep-2020	18.15	18.45	18.45	17.75	17.95	18.00	18.32	11729	2.15	32	11058	94.28
SIKKO	SM	30-Sep-2020	26.00	26.00	26.00	26.00	26.00	26.00	26.00	4000	1.04	1	4000	100.00
SIL	BE	30-Sep-2020	9.15	8.80	9.60	8.80	9.30	9.55	9.52	1368	0.13	15	-	-
SILINV	EQ	30-Sep-2020	140.40	139.10	143.80	139.00	139.00	140.00	141.56	2754	3.90	117	1943	70.55
SILLYMONKS	EQ	30-Sep-2020	25.80	25.80	25.80	25.70	25.70	25.70	25.71	110	0.03	5	110	100.00
SIMBHALS	EQ	30-Sep-2020	6.70	6.50	6.80	6.40	6.50	6.50	6.54	2438	0.16	25	2437	99.96
SIMPLEXINF	EQ	30-Sep-2020	31.45	31.45	32.45	30.55	30.55	31.30	31.70	84751	26.87	536	60378	71.24
SINTERCOM	SM	30-Sep-2020	76.90	79.75	79.75	79.75	79.75	79.75	79.75	2000	1.60	1	2000	100.00
SINTEX	EQ	30-Sep-2020	2.20	2.20	2.25	2.10	2.10	2.10	2.12	2181641	46.19	1431	1562121	71.60
SIRCA	EQ	30-Sep-2020	261.85	266.00	266.00	256.85	260.00	259.80	261.05	6442	16.82	298	4160	64.58
SIS	EQ	30-Sep-2020	369.45	370.00	372.15	365.00	365.25	366.35	368.09	17506	64.44	1154	10331	59.01
SITINET	EQ	30-Sep-2020	1.60	1.60	1.60	1.55	1.55	1.55	1.56	162004	2.53	144	128482	79.31
SIYSIL	EQ	30-Sep-2020	144.30	143.05	143.85	125.50	140.70	140.75	139.61	48631	67.89	1805	16073	33.05
SJVN	EQ	30-Sep-2020	21.85	21.90	22.00	21.70	21.95	21.95	21.92	2448756	536.69	3096	1255948	51.29
SKFINDIA	EQ	30-Sep-2020	1450.55	1468.00	1468.00	1440.45	1463.75	1461.50	1451.69	38113	553.28	2123	31778	83.38
SKIL	EQ	30-Sep-2020	3.40	3.35	3.45	3.25	3.30	3.30	3.33	36625	1.22	36	27663	75.53
SKIPPER	EQ	30-Sep-2020	47.90	47.80	48.85	47.10	47.10	47.35	47.91	33825	16.21	315	21686	64.11
SKMEGGPROD	EQ	30-Sep-2020	37.15	37.15	37.50	36.40	36.70	36.65	36.79	17135	6.30	190	11945	69.71
SKSTEXTILE	SM	30-Sep-2020	24.25	23.30	23.30	23.30	23.30	23.30	23.30	1000	0.23	1	1000	100.00
SMARTLINK	EQ	30-Sep-2020	71.65	71.05	72.05	70.45	70.45	70.75	70.94	1094	0.78	68	878	80.26
SMLISUZU	EQ	30-Sep-2020	393.60	396.50	401.00	391.65	391.65	396.75	396.25	16589	65.73	974	7184	43.31
SMSLIFE	EQ	30-Sep-2020	624.50	648.00	648.00	601.00	629.00	624.40	633.79	4069	25.79	335	2220	54.56
SMSPHARMA	EQ	30-Sep-2020	89.10	89.90	92.00	87.95	88.50	88.50	89.87	243700	219.02	2859	93980	38.56
SNOWMAN	EQ	30-Sep-2020	35.35	35.80	36.30	34.60	35.95	35.70	35.65	656883	234.15	3463	334050	50.85
SOBHA	EQ	30-Sep-2020	228.75	228.05	229.50	222.00	222.20	222.50	223.95	278967	624.75	10948	163218	58.51
SOLARA	EQ	30-Sep-2020	1011.30	1031.00	1114.40	1013.90	1079.00	1076.10	1073.50	451731	4849.32	24899	138447	30.65
SOLARINDS	EQ	30-Sep-2020	1049.55	1050.00	1055.40	1033.00	1035.00	1034.60	1042.27	6245	65.09	460	3378	54.09
SOMANYCERA	EQ	30-Sep-2020	182.65	183.00	196.75	177.35	195.05	194.80	190.57	203482	387.78	3437	126398	62.12
SOMICONVEY	EQ	30-Sep-2020	22.05	22.05	22.60	21.15	21.40	21.65	21.61	1692	0.37	81	1089	64.36
SONAMCLOCK	SM	30-Sep-2020	61.00	61.50	62.00	61.50	62.00	62.00	61.75	30000	18.53	10	30000	100.00
SONATSOFTW	EQ	30-Sep-2020	315.95	317.00	318.50	312.10	313.70	314.15	315.68	252966	798.56	9415	143710	56.81
SORILINFRA	EQ	30-Sep-2020	61.60	62.50	64.65	61.00	64.65	64.60	63.76	52028	33.17	810	31283	60.13
SOTL	EQ	30-Sep-2020	671.70	663.05	686.00	663.00	680.00	679.15	677.81	1116	7.56	114	729	65.32
SOUTHBANK	EQ	30-Sep-2020	6.80	6.85	6.90	6.70	6.75	6.75	6.77	2919475	197.51	6356	1704926	58.40
SOUTHWEST	EQ	30-Sep-2020	25.90	25.60	27.00	24.65	25.85	25.85	25.52	76039	19.40	152	57419	75.51
SPAL	EQ	30-Sep-2020	111.95	113.10	134.30	111.05	134.30	134.30	129.38	631894	817.56	12458	225654	35.71
SPANDANA	EQ	30-Sep-2020	515.05	512.05	519.55	510.00	510.00	510.40	513.80	54657	280.83	6180	39915	73.03
SPARC	EQ	30-Sep-2020	173.90	174.25	179.05	172.00	173.40	173.70	176.01	962869	1694.72	11892	134933	14.01
SPECIALITY	EQ	30-Sep-2020	36.65	36.50	37.60	36.10	37.25	37.15	36.86	136725	50.40	1060	69491	50.83
SPENCERS	EQ	30-Sep-2020	77.25	77.00	77.90	75.10	75.40	75.55	76.27	331442	252.79	2891	164847	49.74
SPIC	EQ	30-Sep-2020	19.30	19.10	19.45	18.75	18.85	19.00	19.01	68515	13.02	376	39697	57.94
SPICEJET	EQ	30-Sep-2020	48.45	48.75	49.00	48.15	48.30	48.25	48.44	527004	255.28	3104	199322	37.82
SPLIL	EQ	30-Sep-2020	27.10	27.45	28.30	27.05	27.25	27.40	27.51	31161	8.57	382	17322	55.59
SPMLINFRA	EQ	30-Sep-2020	8.85	8.80	8.80	8.45	8.60	8.60	8.57	5131	0.44	28	4629	90.22
SPTL	EQ	30-Sep-2020	2.35	2.40	2.40	2.25	2.25	2.25	2.29	1328187	30.47	329	1116162	84.04
SPYL	BE	30-Sep-2020	0.35	0.35	0.40	0.30	0.35	0.35	0.35	525898	1.85	85	-	-
SREEL	EQ	30-Sep-2020	133.30	132.15	134.85	128.50	133.75	132.95	132.25	2328	3.08	109	1096	47.08
SREIBNPNCD	N9	30-Sep-2020	930.00	930.00	930.00	930.00	930.00	930.00	930.00	10	0.09	1	10	100.00
SREIBNPNCD	NL	30-Sep-2020	920.00	920.00	924.99	920.00	924.99	924.99	921.43	70	0.64	4	50	71.43
SREIBNPNCD	NX	30-Sep-2020	948.47	942.80	942.80	939.60	939.60	939.74	939.75	22	0.21	4	22	100.00
SREIBNPNCD	NY	30-Sep-2020	931.80	969.80	969.80	940.00	940.00	940.09	950.00	400	3.80	8	342	85.50
SREIBNPNCD	Y7	30-Sep-2020	912.00	912.00	912.00	912.00	912.00	912.00	912.00	1	0.01	1	1	100.00
SREIBNPNCD	Y8	30-Sep-2020	807.17	765.00	765.00	765.00	765.00	765.00	765.00	10	0.08	1	10	100.00
SREINFRA	EQ	30-Sep-2020	6.80	6.80	6.90	6.35	6.65	6.60	6.65	819348	54.49	653	490459	59.86
SRF	EQ	30-Sep-2020	4135.45	4136.00	4172.55	4101.90	4124.00	4130.10	4135.02	133335	5513.42	11393	43547	32.66
SRHHYPOLTD	EQ	30-Sep-2020	168.45	161.55	175.25	161.55	169.00	168.70	170.07	14334	24.38	578	8089	56.43
SRIPIPES	EQ	30-Sep-2020	169.95	170.00	172.85	166.70	170.10	169.75	169.04	61099	103.28	1134	35933	58.81
SRPL	EQ	30-Sep-2020	33.95	33.95	34.00	33.75	33.90	33.90	33.85	3605	1.22	15	530	14.70
SRTRANSFIN	EQ	30-Sep-2020	609.50	615.00	633.50	604.40	618.40	619.35	623.23	4283750	26697.41	79474	819100	19.12
SRTRANSFIN	Y3	30-Sep-2020	1055.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	195	2.06	2	195	100.00
SRTRANSFIN	Y6	30-Sep-2020	2156.00	2161.90	2161.90	2161.00	2161.00	2161.00	2161.20	7	0.15	3	6	85.71
SRTRANSFIN	YG	30-Sep-2020	1965.00	1965.00	1965.00	1965.00	1965.00	1965.00	1965.00	25	0.49	2	25	100.00
SRTRANSFIN	YI	30-Sep-2020	975.00	980.00	980.00	980.00	980.00	980.00	980.00	2	0.02	1	2	100.00
SRTRANSFIN	YJ	30-Sep-2020	1002.50	1002.50	1010.50	1002.50	1010.50	1010.50	1004.12	229	2.30	5	229	100.00
SRTRANSFIN	YK	30-Sep-2020	961.50	960.40	960.80	955.10	958.00	958.00	957.92	135	1.29	10	120	88.89
SRTRANSFIN	YO	30-Sep-2020	966.00	995.00	995.00	990.00	990.00	990.00	991.13	106	1.05	4	106	100.00
SRTRANSFIN	YS	30-Sep-2020	1065.00	1080.00	1080.00	1064.00	1064.00	1071.95	1074.11	180	1.93	13	180	100.00
SRTRANSFIN	YW	30-Sep-2020	995.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	25	0.25	2	25	100.00
SRTRANSFIN	Z1	30-Sep-2020	1122.80	1128.05	1128.05	1128.05	1128.05	1128.05	1128.05	10	0.11	1	10	100.00
SRTRANSFIN	Z2	30-Sep-2020	1105.00	1101.00	1101.00	1101.00	1101.00	1101.00	1101.00	18	0.20	2	18	100.00
SRTRANSFIN	Z4	30-Sep-2020	991.10	972.00	980.00	972.00	979.00	979.00	975.07	29	0.28	4	29	100.00
SRTRANSFIN	Z6	30-Sep-2020	975.00	974.00	974.00	974.00	974.00	974.00	974.00	15	0.15	1	15	100.00
SRTRANSFIN	Z7	30-Sep-2020	987.50	988.10	1000.00	988.00	1000.00	1000.00	990.47	30	0.30	3	30	100.00
SRTRANSFIN	ZI	30-Sep-2020	1000.00	840.00	1000.00	840.00	1000.00	1000.00	977.14	70	0.68	4	60	85.71
SRTRANSFIN	ZJ	30-Sep-2020	987.00	1010.00	1010.00	1010.00	1010.00	1010.00	1010.00	10	0.10	1	10	100.00
SSWL	EQ	30-Sep-2020	444.05	444.05	450.00	438.10	441.00	440.75	443.11	13077	57.95	895	4778	36.54
STAR	EQ	30-Sep-2020	727.05	720.00	754.00	711.05	720.00	719.55	736.96	2393229	17637.24	67366	292488	12.22
STARCEMENT	EQ	30-Sep-2020	83.50	84.65	84.65	83.55	84.00	83.95	84.00	33192	27.88	670	22170	66.79
STARPAPER	EQ	30-Sep-2020	91.05	91.30	92.00	90.00	91.00	90.15	90.86	30737	27.93	683	12551	40.83
STCINDIA	EQ	30-Sep-2020	53.00	53.55	55.65	53.55	55.65	55.65	55.31	16834	9.31	199	11858	70.44
STEELCITY	EQ	30-Sep-2020	31.50	31.00	31.80	30.75	31.65	31.65	31.13	2220	0.69	10	1010	45.50
STEELXIND	EQ	30-Sep-2020	35.55	35.85	36.35	34.55	35.55	35.50	35.27	57433	20.25	361	29719	51.75
STEL	EQ	30-Sep-2020	58.15	59.20	59.20	56.50	57.05	57.15	57.73	7721	4.46	119	2936	38.03
STERTOOLS	EQ	30-Sep-2020	179.85	183.50	185.00	177.15	178.40	179.35	181.77	8247	14.99	672	4885	59.23
STRTECH	EQ	30-Sep-2020	148.40	149.80	153.15	147.55	150.15	150.05	149.95	849267	1273.47	11688	266498	31.38
SUBCAPCITY	BE	30-Sep-2020	24.50	25.70	25.70	25.70	25.70	25.70	25.70	1	0.00	1	-	-
SUBEX	EQ	30-Sep-2020	11.95	12.15	12.15	11.60	11.75	11.85	11.84	1926137	228.00	1377	1211724	62.91
SUBROS	EQ	30-Sep-2020	262.80	267.10	269.00	253.90	254.70	256.45	262.51	74719	196.15	3037	29276	39.18
SUDARSCHEM	EQ	30-Sep-2020	464.10	466.80	490.80	460.50	486.90	484.65	478.47	795795	3807.61	20076	135984	17.09
SUJANAUNI	BE	30-Sep-2020	0.35	0.35	0.35	0.30	0.30	0.30	0.33	196067	0.64	102	-	-
SUMEETINDS	EQ	30-Sep-2020	1.90	1.85	1.95	1.85	1.95	1.95	1.94	84020	1.63	38	74020	88.10
SUMICHEM	EQ	30-Sep-2020	297.75	281.50	293.45	281.20	292.95	288.00	287.77	8170236	23511.15	37008	3594970	44.00
SUMIT	EQ	30-Sep-2020	9.50	9.30	9.85	9.30	9.80	9.75	9.60	28927	2.78	64	22127	76.49
SUMMITSEC	EQ	30-Sep-2020	397.95	390.05	408.00	390.05	404.00	406.40	401.54	1202	4.83	142	706	58.74
SUNCLAYLTD	EQ	30-Sep-2020	1639.60	1682.40	1682.40	1612.00	1612.00	1626.65	1636.03	913	14.94	131	616	67.47
SUNDARAM	EQ	30-Sep-2020	1.15	1.10	1.15	1.10	1.15	1.15	1.13	42375	0.48	78	20580	48.57
SUNDARMFIN	EQ	30-Sep-2020	1309.75	1324.75	1324.75	1290.40	1297.90	1300.60	1303.28	149127	1943.54	3841	127185	85.29
SUNDARMHLD	EQ	30-Sep-2020	60.30	60.50	63.00	60.20	61.00	61.00	61.39	117742	72.29	807	68108	57.85
SUNDRMBRAK	EQ	30-Sep-2020	228.65	228.40	232.95	226.25	229.95	229.90	230.07	529	1.22	56	426	80.53
SUNDRMFAST	EQ	30-Sep-2020	404.20	407.75	407.75	398.35	400.10	400.00	401.18	44591	178.89	2935	26215	58.79
SUNFLAG	EQ	30-Sep-2020	43.25	43.35	43.35	41.90	41.95	42.10	42.47	92960	39.48	797	45985	49.47
SUNPHARMA	EQ	30-Sep-2020	506.15	508.00	516.20	498.30	500.60	500.45	507.16	12981977	65839.74	129764	2374681	18.29
SUNTECK	EQ	30-Sep-2020	270.40	272.25	284.50	265.45	275.20	274.25	274.90	515743	1417.78	7087	37788	7.33
SUNTV	EQ	30-Sep-2020	470.90	473.00	478.45	463.70	467.00	465.65	472.12	1627929	7685.80	24589	221207	13.59
SUPERHOUSE	EQ	30-Sep-2020	90.40	90.35	92.70	88.40	89.20	89.05	90.04	11319	10.19	294	4868	43.01
SUPERSPIN	EQ	30-Sep-2020	3.80	3.95	3.95	3.65	3.65	3.65	3.86	4270	0.16	67	3683	86.25
SUPPETRO	EQ	30-Sep-2020	253.55	254.85	259.45	247.40	251.30	251.20	253.94	31974	81.19	1370	18702	58.49
SUPRAJIT	EQ	30-Sep-2020	180.30	180.30	182.90	179.25	181.00	180.25	180.59	81902	147.91	2315	49054	59.89
SUPREMEENG	SM	30-Sep-2020	20.25	21.00	21.25	19.50	19.50	19.50	20.64	24000	4.95	6	4000	16.67
SUPREMEIND	EQ	30-Sep-2020	1400.45	1403.75	1409.00	1375.00	1405.05	1400.65	1394.31	44076	614.56	9686	26770	60.74
SUPREMEINF	BZ	30-Sep-2020	8.60	8.60	8.70	8.20	8.70	8.70	8.26	1281	0.11	8	-	-
SURANASOL	EQ	30-Sep-2020	6.95	6.85	7.20	6.85	7.20	7.15	7.02	17960	1.26	58	13837	77.04
SURANAT&P	EQ	30-Sep-2020	3.65	3.85	3.85	3.70	3.85	3.85	3.80	18203	0.69	36	14172	77.86
SURYALAXMI	EQ	30-Sep-2020	16.35	16.90	16.90	16.25	16.35	16.35	16.45	1824	0.30	26	1699	93.15
SURYAROSNI	EQ	30-Sep-2020	203.70	204.70	205.00	198.00	198.00	198.75	200.93	116844	234.78	3487	56040	47.96
SUTLEJTEX	EQ	30-Sep-2020	25.55	25.25	26.95	24.80	26.05	26.45	26.24	64658	16.97	477	51023	78.91
SUULD	SM	30-Sep-2020	42.45	44.55	44.55	44.55	44.55	44.55	44.55	16000	7.13	2	16000	100.00
SUVEN	EQ	30-Sep-2020	49.15	49.55	53.15	48.80	50.20	50.40	51.40	1945434	999.89	9510	698189	35.89
SUVENPHAR	EQ	30-Sep-2020	389.40	393.00	393.00	373.70	381.15	380.10	382.95	168191	644.09	6194	93739	55.73
SUZLON	EQ	30-Sep-2020	3.00	3.00	3.00	2.90	2.90	2.90	2.94	8242291	242.65	21811	3350912	40.66
SVLL	SM	30-Sep-2020	81.30	80.90	80.90	80.90	80.90	80.90	80.90	1000	0.81	1	1000	100.00
SWANENERGY	EQ	30-Sep-2020	122.45	122.05	129.95	120.60	124.20	124.95	125.38	136236	170.82	2767	20765	15.24
SWARAJENG	EQ	30-Sep-2020	1471.15	1485.00	1487.00	1455.00	1462.65	1458.55	1470.43	6453	94.89	872	3389	52.52
SWELECTES	BE	30-Sep-2020	124.30	126.50	129.45	119.15	125.60	125.00	124.29	1457	1.81	50	-	-
SWSOLAR	EQ	30-Sep-2020	230.10	230.50	232.95	224.05	227.00	225.70	228.00	152876	348.55	4497	69938	45.75
SYMPHONY	EQ	30-Sep-2020	945.65	945.00	970.35	937.05	950.15	949.65	956.56	170759	1633.41	14920	84910	49.73
SYNCOM	BZ	30-Sep-2020	1.50	1.45	1.45	1.45	1.45	1.45	1.45	32862	0.48	48	-	-
SYNGENE	EQ	30-Sep-2020	564.35	565.60	569.70	550.05	553.00	552.95	557.25	749075	4174.19	26573	372145	49.68
TAINWALCHM	EQ	30-Sep-2020	44.75	45.65	45.75	43.95	45.10	44.85	44.68	1164	0.52	235	578	49.66
TAJGVK	EQ	30-Sep-2020	127.05	127.55	144.75	126.85	144.00	143.70	140.67	546137	768.23	8215	203324	37.23
TAKE	EQ	30-Sep-2020	47.00	47.40	47.75	45.30	45.30	45.70	46.54	488658	227.44	3656	265864	54.41
TALBROAUTO	EQ	30-Sep-2020	109.15	111.95	111.95	107.15	108.50	108.35	109.40	6771	7.41	220	4038	59.64
TANLA	EQ	30-Sep-2020	288.35	300.00	301.95	277.25	290.50	291.15	295.00	925545	2730.37	10594	507082	54.79
TARMAT	EQ	30-Sep-2020	42.40	44.50	44.50	43.00	44.50	44.50	44.49	454807	202.35	295	446391	98.15
TASTYBITE	EQ	30-Sep-2020	10667.50	10743.95	10944.95	10155.10	10700.75	10705.30	10689.95	893	95.46	555	476	53.30
TATACAPHSG	N6	30-Sep-2020	1100.00	1100.00	1110.00	1100.00	1110.00	1110.00	1102.25	40	0.44	5	40	100.00
TATACAPHSG	NB	30-Sep-2020	1091.00	1095.00	1105.00	1095.00	1105.00	1105.00	1100.45	210	2.31	9	210	100.00
TATACHEM	EQ	30-Sep-2020	299.95	301.95	302.00	296.10	299.60	299.50	298.69	2821196	8426.58	24780	567964	20.13
TATACOFFEE	EQ	30-Sep-2020	104.50	105.40	106.00	103.50	104.50	104.60	104.94	386982	406.08	3753	100661	26.01
TATACOMM	EQ	30-Sep-2020	847.05	845.80	872.00	831.40	855.00	847.40	850.10	89860	763.90	4889	48897	54.41
TATACONSUM	EQ	30-Sep-2020	503.25	507.00	515.50	495.55	499.00	499.95	505.56	6252290	31609.04	89175	2706377	43.29
TATAELXSI	EQ	30-Sep-2020	1281.05	1284.00	1295.00	1263.30	1291.75	1287.00	1282.11	224016	2872.14	11482	36553	16.32
TATAINVEST	EQ	30-Sep-2020	834.70	834.90	859.00	834.90	835.25	842.75	844.56	17991	151.94	1661	7851	43.64
TATAMETALI	EQ	30-Sep-2020	527.50	536.80	539.75	518.00	519.00	520.50	522.40	14450	75.49	1124	8394	58.09
TATAMOTORS	EQ	30-Sep-2020	131.70	131.55	134.40	130.30	133.40	133.30	132.74	48859151	64855.68	142415	4675108	9.57
TATAMTRDVR	EQ	30-Sep-2020	60.05	60.40	63.65	59.50	62.50	62.80	62.04	6942286	4306.76	28101	3753693	54.07
TATAPOWER	EQ	30-Sep-2020	53.95	53.80	54.00	53.00	53.10	53.30	53.49	10804820	5779.95	21476	1457478	13.49
TATASTEEL	EQ	30-Sep-2020	370.05	371.05	371.50	358.00	358.70	359.75	363.06	12963784	47066.12	103277	1844977	14.23
TATASTLBSL	EQ	30-Sep-2020	21.55	21.70	21.70	20.85	20.95	20.95	21.08	1162972	245.17	1715	461618	39.69
TATASTLLP	EQ	30-Sep-2020	321.05	325.00	325.00	319.00	319.05	319.80	320.94	13876	44.53	402	10736	77.37
TATASTLPP	E1	30-Sep-2020	53.95	53.80	53.80	53.00	53.25	53.30	53.36	28511	15.21	268	18490	64.85
TBZ	EQ	30-Sep-2020	36.75	36.10	38.20	36.10	36.90	36.75	37.17	133511	49.63	1177	34236	25.64
TCFSL	NA	30-Sep-2020	1080.00	1040.00	1040.00	1040.00	1040.00	1040.00	1040.00	10	0.10	1	10	100.00
TCFSL	NB	30-Sep-2020	1020.00	1022.39	1022.39	1019.00	1021.10	1021.10	1020.61	712	7.27	23	521	73.17
TCFSL	ND	30-Sep-2020	1053.88	1054.10	1058.25	1054.00	1058.25	1058.25	1056.23	1718	18.15	38	1332	77.53
TCFSL	NF	30-Sep-2020	1139.40	1125.00	1129.00	1115.00	1119.99	1119.99	1120.90	451	5.06	15	397	88.03
TCFSL	NH	30-Sep-2020	1035.00	1032.50	1032.51	1031.05	1032.50	1032.50	1032.33	433	4.47	10	433	100.00
TCFSL	NN	30-Sep-2020	1115.00	1149.98	1149.98	1149.98	1149.98	1149.98	1149.98	5	0.06	1	5	100.00
TCI	EQ	30-Sep-2020	229.85	230.05	234.10	229.00	232.10	231.05	231.06	11935	27.58	315	9357	78.40
TCIDEVELOP	EQ	30-Sep-2020	298.00	297.35	301.80	297.35	299.00	299.00	299.42	86	0.26	12	27	31.40
TCIEXP	EQ	30-Sep-2020	788.90	788.90	792.05	768.00	778.00	780.20	782.33	14549	113.82	1729	7167	49.26
TCIFINANCE	EQ	30-Sep-2020	4.35	4.55	4.55	4.20	4.40	4.40	4.25	7865	0.33	23	4705	59.82
TCNSBRANDS	EQ	30-Sep-2020	383.05	383.05	399.00	371.35	397.00	396.20	393.49	34681	136.47	3907	22444	64.72
TCPLPACK	EQ	30-Sep-2020	363.20	370.55	374.70	361.00	361.00	361.55	363.75	1389	5.05	132	1002	72.14
TCS	EQ	30-Sep-2020	2488.40	2489.00	2505.00	2460.00	2483.00	2492.30	2485.20	3917186	97349.91	133456	1499169	38.27
TDPOWERSYS	EQ	30-Sep-2020	110.75	111.65	114.25	110.65	114.00	113.00	112.63	9569	10.78	161	5832	60.95
TEAMLEASE	EQ	30-Sep-2020	2215.65	2226.35	2259.55	2182.65	2190.00	2195.05	2213.55	5041	111.59	1041	1807	35.85
TECHIN	EQ	30-Sep-2020	2.55	2.45	2.65	2.45	2.65	2.65	2.59	781	0.02	6	743	95.13
TECHM	EQ	30-Sep-2020	768.15	773.00	794.80	765.65	789.55	791.75	780.78	5433724	42425.52	80851	1621629	29.84
TECHNOE	EQ	30-Sep-2020	196.15	197.45	204.00	193.50	199.50	201.55	199.07	17959	35.75	982	9986	55.60
TECHNOFAB	BE	30-Sep-2020	9.25	9.25	9.25	8.80	9.20	9.20	8.99	7734	0.70	29	-	-
TEJASNET	EQ	30-Sep-2020	75.50	74.35	74.40	72.35	72.80	72.90	73.64	212482	156.46	1888	125363	59.00
TERASOFT	EQ	30-Sep-2020	26.80	26.80	26.80	26.00	26.30	26.25	26.35	2359	0.62	42	1878	79.61
TEXINFRA	EQ	30-Sep-2020	35.50	35.20	36.90	34.05	34.10	34.60	35.09	12753	4.47	214	8063	63.22
TEXMOPIPES	EQ	30-Sep-2020	14.30	14.40	14.70	14.00	14.15	14.10	14.21	37318	5.30	158	23851	63.91
TEXRAIL	EQ	30-Sep-2020	25.40	26.00	26.40	25.65	26.30	26.15	26.05	599641	156.19	2176	186234	31.06
TFCILTD	EQ	30-Sep-2020	35.85	36.50	36.50	35.75	36.40	36.25	36.24	47125	17.08	265	27942	59.29
TFL	EQ	30-Sep-2020	3.05	2.90	2.90	2.90	2.90	2.90	2.90	950	0.03	2	950	100.00
TGBHOTELS	EQ	30-Sep-2020	4.70	4.75	4.90	4.70	4.90	4.90	4.75	959	0.05	29	874	91.14
THANGAMAYL	EQ	30-Sep-2020	410.70	412.00	422.00	405.05	408.00	408.25	412.88	27284	112.65	1890	8205	30.07
THEINVEST	EQ	30-Sep-2020	137.85	139.90	140.00	127.30	130.05	129.65	131.63	7363	9.69	128	5666	76.95
THEJO	SM	30-Sep-2020	1268.60	1282.25	1332.00	1282.20	1332.00	1332.00	1319.80	2600	34.31	12	2400	92.31
THEMISMED	EQ	30-Sep-2020	335.40	331.60	363.00	331.60	357.20	357.85	353.26	83271	294.16	2964	25058	30.09
THERMAX	EQ	30-Sep-2020	722.00	725.05	729.45	716.00	720.85	718.55	722.18	35372	255.45	3561	26063	73.68
THOMASCOOK	EQ	30-Sep-2020	27.95	27.95	28.10	27.35	28.10	27.85	27.76	285633	79.28	1249	174661	61.15
THOMASCOTT	BE	30-Sep-2020	4.40	4.50	4.50	4.50	4.50	4.50	4.50	2775	0.12	4	-	-
THYROCARE	EQ	30-Sep-2020	758.35	756.00	774.00	740.75	755.50	758.25	757.40	97943	741.82	12451	47656	48.66
TI	EQ	30-Sep-2020	16.35	16.10	17.15	16.10	16.50	16.20	16.47	50435	8.30	176	24458	48.49
TIDEWATER	EQ	30-Sep-2020	4234.25	4250.05	4280.05	4223.20	4239.75	4241.10	4239.50	225	9.54	76	165	73.33
TIIL	EQ	30-Sep-2020	381.15	379.95	380.00	362.70	362.70	369.45	374.53	2831	10.60	178	2154	76.09
TIINDIA	EQ	30-Sep-2020	612.50	612.50	624.30	595.50	601.75	604.30	613.25	40903	250.84	3267	11811	28.88
TIJARIA	EQ	30-Sep-2020	5.85	5.75	5.95	5.75	5.85	5.85	5.84	7176	0.42	14	7176	100.00
TIL	EQ	30-Sep-2020	141.70	143.65	143.65	139.55	140.95	140.95	141.52	445	0.63	24	324	72.81
TIMESGTY	EQ	30-Sep-2020	22.50	23.35	23.35	21.50	22.85	22.40	22.40	2750	0.62	24	948	34.47
TIMETECHNO	EQ	30-Sep-2020	36.75	37.40	37.50	36.50	37.00	36.70	36.77	127622	46.93	637	80913	63.40
TIMKEN	EQ	30-Sep-2020	1093.50	1107.00	1110.00	1086.55	1107.25	1106.40	1102.21	12843	141.56	1417	7474	58.20
TINPLATE	EQ	30-Sep-2020	134.50	135.30	135.40	131.00	131.75	131.90	133.32	194466	259.27	4428	48074	24.72
TIPSINDLTD	EQ	30-Sep-2020	335.35	339.00	348.90	305.00	308.50	309.85	319.49	212982	680.45	11156	56592	26.57
TIRUMALCHM	EQ	30-Sep-2020	78.75	79.50	79.50	75.30	75.95	76.35	77.28	1657200	1280.67	10654	708563	42.76
TIRUPATI	SM	30-Sep-2020	29.90	28.45	28.45	28.45	28.45	28.45	28.45	3000	0.85	1	3000	100.00
TIRUPATIFL	EQ	30-Sep-2020	23.00	23.00	24.00	23.00	24.00	23.60	23.54	1111	0.26	6	1111	100.00
TITAN	EQ	30-Sep-2020	1167.30	1173.00	1205.00	1163.25	1197.10	1201.35	1189.19	3635997	43238.80	90172	692161	19.04
TMRVL	EQ	30-Sep-2020	8.80	8.95	8.95	8.55	8.60	8.65	8.66	19880	1.72	135	14090	70.88
TNPETRO	EQ	30-Sep-2020	37.90	38.30	39.15	37.80	38.00	38.25	38.43	146051	56.13	1746	46993	32.18
TNPL	EQ	30-Sep-2020	103.70	104.30	105.45	102.60	105.05	104.90	104.52	116421	121.69	2025	52038	44.70
TNTELE	BE	30-Sep-2020	1.60	1.65	1.65	1.55	1.55	1.55	1.64	1100	0.02	3	-	-
TOKYOPLAST	EQ	30-Sep-2020	60.00	59.45	65.00	59.45	62.00	61.35	61.95	64288	39.82	675	46327	72.06
TORNTPHARM	EQ	30-Sep-2020	2711.20	2729.45	2842.95	2707.60	2800.00	2799.95	2806.17	1462824	41049.30	71237	238718	16.32
TORNTPOWER	EQ	30-Sep-2020	316.75	317.45	317.95	312.10	312.80	313.35	315.02	429907	1354.27	5330	45248	10.53
TOTAL	EQ	30-Sep-2020	39.25	41.00	41.20	40.15	41.00	40.15	40.90	2555	1.04	27	1998	78.20
TOUCHWOOD	EQ	30-Sep-2020	44.55	46.45	46.45	42.35	46.40	42.85	42.57	1740	0.74	37	1105	63.51
TPLPLASTEH	EQ	30-Sep-2020	111.30	114.00	120.75	105.65	118.55	117.20	114.10	17471	19.93	602	6403	36.65
TREEHOUSE	EQ	30-Sep-2020	7.00	6.80	7.15	6.70	6.70	6.85	6.83	17100	1.17	94	10396	60.80
TRENT	EQ	30-Sep-2020	662.65	683.95	683.95	665.05	680.15	671.90	674.54	854301	5762.57	29537	548769	64.24
TRF	EQ	30-Sep-2020	78.85	81.00	81.80	79.30	80.20	80.10	80.43	13044	10.49	330	6472	49.62
TRIDENT	EQ	30-Sep-2020	6.75	6.80	6.90	6.65	6.70	6.70	6.76	4194796	283.47	12760	1524629	36.35
TRIGYN	EQ	30-Sep-2020	52.10	54.45	54.70	52.30	54.70	54.70	54.04	103534	55.95	844	70723	68.31
TRIL	EQ	30-Sep-2020	9.40	9.40	9.55	9.05	9.20	9.10	9.20	33670	3.10	133	22670	67.33
TRITURBINE	EQ	30-Sep-2020	69.35	70.85	70.85	68.20	68.95	68.60	68.53	890061	609.99	863	848166	95.29
TRIVENI	EQ	30-Sep-2020	74.60	74.60	76.00	74.00	74.00	74.50	75.02	185974	139.52	1925	82509	44.37
TTKHLTCARE	EQ	30-Sep-2020	455.85	453.90	459.75	450.00	452.15	452.55	454.38	1162	5.28	149	758	65.23
TTKPRESTIG	EQ	30-Sep-2020	6151.20	6200.00	6242.95	6062.05	6075.10	6104.75	6160.13	4361	268.64	2181	2311	52.99
TTL	EQ	30-Sep-2020	33.55	33.15	33.70	32.00	32.00	32.65	32.96	2010	0.66	66	1451	72.19
TTML	EQ	30-Sep-2020	2.95	3.00	3.05	2.90	2.95	2.95	2.97	689448	20.48	1025	402699	58.41
TV18BRDCST	EQ	30-Sep-2020	28.75	28.90	28.95	28.40	28.75	28.60	28.60	879190	251.46	1993	352124	40.05
TVSELECT	EQ	30-Sep-2020	93.35	95.30	95.30	91.10	95.00	92.25	92.59	12173	11.27	376	8094	66.49
TVSMOTOR	EQ	30-Sep-2020	470.25	468.35	479.35	464.85	470.40	468.30	470.72	3188617	15009.57	39772	822552	25.80
TVSSRICHAK	EQ	30-Sep-2020	1409.35	1416.25	1420.05	1378.00	1380.00	1385.70	1395.50	3377	47.13	508	2402	71.13
TVTODAY	EQ	30-Sep-2020	198.70	201.50	201.70	192.55	193.45	193.70	196.84	59684	117.48	2420	42608	71.39
TVVISION	BE	30-Sep-2020	1.40	1.40	1.40	1.40	1.40	1.40	1.40	4254	0.06	5	-	-
TWL	EQ	30-Sep-2020	44.15	45.85	48.40	45.85	46.85	47.55	47.25	3086611	1458.41	14866	693870	22.48
UBL	EQ	30-Sep-2020	954.25	958.00	966.25	943.15	964.00	956.30	954.98	545184	5206.37	15737	156521	28.71
UCALFUEL	EQ	30-Sep-2020	118.95	118.95	122.20	118.05	118.30	118.80	119.90	23408	28.07	747	10710	45.75
UCOBANK	EQ	30-Sep-2020	12.30	12.30	12.30	11.95	12.15	12.15	12.13	1000413	121.35	2182	530603	53.04
UFLEX	EQ	30-Sep-2020	314.25	316.80	317.00	311.00	315.50	313.15	313.79	50251	157.68	4980	17078	33.99
UFO	EQ	30-Sep-2020	75.10	74.30	76.95	74.30	75.00	75.05	75.81	105383	79.89	1370	36893	35.01
UGARSUGAR	EQ	30-Sep-2020	14.50	14.45	14.65	14.20	14.40	14.40	14.46	37648	5.44	270	18797	49.93
UJAAS	EQ	30-Sep-2020	3.40	3.40	3.55	3.40	3.55	3.55	3.55	11698324	415.05	657	11329773	96.85
UJJIVAN	EQ	30-Sep-2020	213.10	214.20	214.20	210.00	211.00	211.35	211.25	367149	775.61	5833	72474	19.74
UJJIVANSFB	EQ	30-Sep-2020	31.80	31.80	32.40	31.30	31.80	31.75	31.87	424688	135.35	2611	148429	34.95
ULTRACEMCO	EQ	30-Sep-2020	4062.10	4087.70	4102.70	4023.10	4030.20	4049.55	4065.76	548775	22311.88	33256	85221	15.53
UMANGDAIRY	EQ	30-Sep-2020	43.00	43.00	44.90	42.00	42.00	42.30	43.25	9302	4.02	326	3295	35.42
UMESLTD	EQ	30-Sep-2020	1.10	1.05	1.15	1.05	1.05	1.05	1.09	640	0.01	5	540	84.38
UNICHEMLAB	EQ	30-Sep-2020	249.05	249.10	253.00	241.20	246.20	245.00	249.48	35755	89.20	1018	19252	53.84
UNIDT	EQ	30-Sep-2020	266.50	272.00	286.80	266.80	286.00	282.30	272.56	166041	452.56	920	135063	81.34
UNIENTER	EQ	30-Sep-2020	64.20	66.40	66.40	63.00	63.05	63.45	64.36	7111	4.58	218	3185	44.79
UNIONBANK	EQ	30-Sep-2020	24.70	24.70	24.70	24.30	24.40	24.35	24.45	1622365	396.61	4524	543874	33.52
UNIPLY	BZ	30-Sep-2020	4.40	4.25	4.55	4.25	4.45	4.45	4.47	9786	0.44	52	-	-
UNITECH	BZ	30-Sep-2020	1.50	1.50	1.50	1.45	1.45	1.45	1.47	828328	12.17	388	-	-
UNITEDTEA	EQ	30-Sep-2020	338.15	338.05	355.00	331.10	335.35	341.35	338.00	3987	13.48	268	2459	61.68
UNITY	BZ	30-Sep-2020	1.05	1.00	1.10	1.00	1.10	1.10	1.08	5785	0.06	15	-	-
UNIVASTU	EQ	30-Sep-2020	32.15	32.00	32.10	31.05	31.30	31.75	31.54	1814	0.57	41	954	52.59
UNIVCABLES	EQ	30-Sep-2020	133.10	132.45	134.45	130.00	130.35	130.70	131.57	10583	13.92	437	6230	58.87
UNIVPHOTO	BE	30-Sep-2020	215.95	216.95	216.95	205.20	205.20	205.20	205.69	1195	2.46	71	-	-
UPL	EQ	30-Sep-2020	493.10	494.00	506.00	491.55	501.25	502.90	500.76	4501377	22541.31	67152	654660	14.54
URJA	EQ	30-Sep-2020	3.05	3.15	3.20	3.10	3.20	3.20	3.18	1956075	62.17	1896	1360247	69.54
USHAMART	EQ	30-Sep-2020	24.95	25.35	26.70	24.70	25.10	25.15	25.57	2383125	609.26	1309	2108667	88.48
UTIBANKETF	EQ	30-Sep-2020	212.46	214.00	214.27	210.00	213.92	213.69	212.70	309	0.66	32	155	50.16
UTIFEFRGR4	MF	30-Sep-2020	10.08	10.09	10.10	10.01	10.10	10.10	10.10	27982	2.83	9	27982	100.00
UTIFEFRGR5	MF	30-Sep-2020	8.61	9.47	9.47	9.47	9.47	9.47	9.47	3600	0.34	2	3600	100.00
UTINEXT50	EQ	30-Sep-2020	275.17	285.00	285.00	275.14	276.04	276.07	279.36	204	0.57	31	69	33.82
UTINIFTETF	EQ	30-Sep-2020	1200.15	1197.50	1200.90	1194.45	1200.15	1200.55	1199.52	108	1.30	24	102	94.44
UTISENSETF	EQ	30-Sep-2020	404.83	400.00	419.45	400.00	402.89	402.89	407.85	220	0.90	35	142	64.55
UTISXN50	EQ	30-Sep-2020	308.37	314.90	314.90	293.70	296.01	296.62	299.97	359	1.08	20	201	55.99
UTTAMSTL	EQ	30-Sep-2020	5.50	5.55	5.55	5.45	5.45	5.50	5.52	38876	2.15	97	33791	86.92
UTTAMSUGAR	EQ	30-Sep-2020	81.80	82.50	83.45	81.25	81.55	81.65	82.36	17926	14.76	416	6462	36.05
UVSL	EQ	30-Sep-2020	0.45	0.45	0.50	0.40	0.50	0.45	0.45	21876306	98.62	1989	9987301	45.65
V2RETAIL	EQ	30-Sep-2020	51.20	51.25	51.25	50.20	50.25	50.45	50.50	6182	3.12	183	3492	56.49
VADILALIND	EQ	30-Sep-2020	789.30	780.65	793.10	780.55	787.00	785.95	787.24	1103	8.68	107	727	65.91
VAIBHAVGBL	EQ	30-Sep-2020	1871.05	1898.00	1905.00	1871.10	1880.00	1883.30	1890.55	12604	238.29	1406	9709	77.03
VAISHALI	EQ	30-Sep-2020	39.00	39.00	39.50	37.10	39.45	39.15	38.66	34196	13.22	316	9552	27.93
VAKRANGEE	EQ	30-Sep-2020	28.00	28.05	29.40	27.20	29.25	29.00	28.70	2548995	731.58	5841	1577897	61.90
VARDHACRLC	EQ	30-Sep-2020	29.75	30.00	30.10	29.55	30.10	29.95	29.84	7069	2.11	61	5293	74.88
VARDMNPOLY	EQ	30-Sep-2020	8.10	8.50	8.50	8.00	8.00	8.05	8.18	6353	0.52	32	4722	74.33
VARROC	EQ	30-Sep-2020	308.60	312.00	317.25	305.85	307.00	307.60	311.56	113425	353.39	5287	30598	26.98
VASCONEQ	EQ	30-Sep-2020	8.95	9.05	9.10	8.65	9.00	8.80	8.87	77118	6.84	195	45571	59.09
VASWANI	EQ	30-Sep-2020	5.40	5.50	5.50	5.15	5.40	5.40	5.17	560	0.03	6	560	100.00
VBL	EQ	30-Sep-2020	717.70	720.00	720.00	695.00	699.70	698.30	700.57	230753	1616.58	14340	177988	77.13
VEDL	EQ	30-Sep-2020	139.95	139.45	139.70	136.05	137.50	136.90	137.43	14615403	20086.04	47814	9040784	61.86
VENKEYS	EQ	30-Sep-2020	1423.25	1433.40	1438.90	1405.95	1411.60	1411.40	1419.26	47152	669.21	3464	10675	22.64
VENUSREM	BE	30-Sep-2020	130.00	129.00	136.50	125.10	136.50	136.50	132.93	23532	31.28	303	-	-
VERA	SM	30-Sep-2020	46.10	43.80	45.00	43.80	44.05	44.05	44.17	9000	3.98	6	7500	83.33
VERTOZ	EQ	30-Sep-2020	152.65	154.20	155.30	151.35	153.00	153.05	154.18	52551	81.02	250	17877	34.02
VESUVIUS	EQ	30-Sep-2020	885.75	892.05	893.30	869.75	876.10	877.40	878.60	3340	29.35	220	1848	55.33
VETO	EQ	30-Sep-2020	42.80	44.00	44.00	42.10	42.65	42.40	42.57	8176	3.48	210	6247	76.41
VGUARD	EQ	30-Sep-2020	168.70	167.15	171.80	164.55	169.25	170.45	168.43	379439	639.08	7128	172714	45.52
VHL	EQ	30-Sep-2020	1312.80	1276.55	1300.00	1270.00	1297.80	1273.45	1279.76	67	0.86	24	42	62.69
VICEROY	BE	30-Sep-2020	2.35	2.25	2.45	2.25	2.45	2.45	2.37	7126	0.17	19	-	-
VIDEOIND	BZ	30-Sep-2020	2.15	2.15	2.20	2.05	2.10	2.10	2.06	572122	11.78	226	-	-
VIDHIING	EQ	30-Sep-2020	109.55	110.00	127.00	108.25	122.75	122.70	119.89	1601521	1920.03	19956	407091	25.42
VIJIFIN	EQ	30-Sep-2020	0.50	0.55	0.55	0.50	0.55	0.55	0.54	71291	0.39	48	69597	97.62
VIKASECO	BE	30-Sep-2020	5.75	5.90	5.90	5.50	5.55	5.50	5.58	214374	11.97	338	-	-
VIKASMCORP	EQ	30-Sep-2020	8.15	7.75	7.75	7.75	7.75	7.75	7.75	327928	25.41	865	327928	100.00
VIKASPROP	EQ	30-Sep-2020	3.00	3.00	3.00	2.85	2.85	2.85	2.88	3294065	94.86	1337	1920932	58.31
VIKASWSP	EQ	30-Sep-2020	4.20	4.40	4.40	4.20	4.40	4.40	4.38	694790	30.42	376	541428	77.93
VIMTALABS	BE	30-Sep-2020	113.25	118.90	118.90	110.70	118.90	118.90	118.56	75636	89.67	445	-	-
VINATIORGA	EQ	30-Sep-2020	1359.00	1363.00	1364.40	1330.00	1332.00	1336.55	1344.50	72270	971.67	9795	33321	46.11
VINDHYATEL	EQ	30-Sep-2020	780.00	787.95	800.95	780.00	785.50	787.70	791.26	9215	72.91	431	6312	68.50
VINYLINDIA	EQ	30-Sep-2020	99.30	101.00	101.00	96.60	98.10	97.85	98.29	35738	35.13	892	20640	57.75
VIPCLOTHNG	EQ	30-Sep-2020	10.25	10.25	10.45	9.80	10.05	9.95	10.11	67636	6.84	185	36162	53.47
VIPIND	EQ	30-Sep-2020	291.90	293.40	294.95	287.20	288.00	288.35	290.44	218494	634.60	5556	70379	32.21
VIPULLTD	EQ	30-Sep-2020	13.35	14.65	14.65	13.20	14.35	14.20	14.03	8817	1.24	78	5171	58.65
VISAKAIND	EQ	30-Sep-2020	315.70	322.50	322.50	308.40	313.70	312.95	313.23	24126	75.57	1619	11129	46.13
VISASTEEL	BE	30-Sep-2020	5.90	5.65	6.05	5.65	6.05	5.85	5.87	991	0.06	17	-	-
VISHAL	EQ	30-Sep-2020	327.05	328.80	330.20	328.75	330.20	330.10	329.53	776228	2557.93	4086	187989	24.22
VISHNU	BE	30-Sep-2020	152.10	151.05	152.75	148.60	152.75	149.40	150.52	3009	4.53	29	-	-
VISHWARAJ	EQ	30-Sep-2020	99.85	101.85	101.85	100.00	100.10	100.10	100.63	5250	5.28	42	4529	86.27
VIVIDHA	BE	30-Sep-2020	0.35	0.40	0.40	0.35	0.40	0.40	0.36	126028	0.45	47	-	-
VIVIMEDLAB	EQ	30-Sep-2020	18.95	19.00	19.60	18.75	19.60	19.45	19.29	77273	14.91	343	40289	52.14
VLSFINANCE	EQ	30-Sep-2020	56.05	58.00	58.00	54.20	56.10	55.30	55.54	9110	5.06	188	5936	65.16
VMART	EQ	30-Sep-2020	1996.05	1997.00	2012.05	1961.65	1980.00	1977.85	1983.66	21628	429.03	6902	12931	59.79
VOLTAMP	EQ	30-Sep-2020	975.30	980.10	994.00	973.00	980.00	979.15	979.44	2755	26.98	495	1784	64.75
VOLTAS	EQ	30-Sep-2020	683.60	688.00	688.00	671.25	680.00	680.35	681.52	1087796	7413.56	19718	278974	25.65
VRLLOG	EQ	30-Sep-2020	164.05	164.40	168.00	161.65	167.00	165.40	164.29	85931	141.18	2459	37437	43.57
VSSL	EQ	30-Sep-2020	79.95	80.50	81.00	78.50	78.60	78.95	79.59	13958	11.11	246	11567	82.87
VSTIND	EQ	30-Sep-2020	3320.00	3355.00	3376.75	3250.00	3268.00	3267.65	3284.15	9356	307.26	2261	6777	72.43
VSTTILLERS	EQ	30-Sep-2020	1687.70	1693.90	1716.40	1671.00	1673.50	1678.00	1687.54	18519	312.51	2083	8764	47.32
VTL	EQ	30-Sep-2020	816.50	820.60	831.90	798.15	802.00	800.80	809.45	43083	348.73	4415	21070	48.91
WABAG	EQ	30-Sep-2020	190.70	194.50	204.80	193.70	195.00	195.15	198.20	1218828	2415.68	16373	366511	30.07
WABCOINDIA	EQ	30-Sep-2020	5844.15	5876.45	5944.95	5750.00	5794.00	5800.00	5874.91	4229	248.45	1730	667	15.77
WALCHANNAG	EQ	30-Sep-2020	49.10	49.35	50.05	48.85	49.50	49.35	49.48	26440	13.08	443	14160	53.56
WANBURY	BE	30-Sep-2020	34.00	34.00	34.60	33.00	33.60	33.60	33.78	2986	1.01	24	-	-
WATERBASE	EQ	30-Sep-2020	100.00	99.90	102.70	99.30	99.55	100.05	100.43	82328	82.68	1354	23986	29.13
WEBELSOLAR	EQ	30-Sep-2020	18.95	19.00	19.70	18.55	19.45	19.40	19.05	30781	5.86	138	23902	77.65
WEIZMANIND	EQ	30-Sep-2020	29.25	30.30	30.30	28.90	29.90	29.90	29.43	3325	0.98	65	916	27.55
WELCORP	EQ	30-Sep-2020	108.30	113.70	113.70	111.55	113.70	113.70	113.61	1730570	1966.11	6531	949640	54.87
WELENT	EQ	30-Sep-2020	63.45	64.00	67.70	63.50	65.35	65.70	65.60	295940	194.13	2113	157501	53.22
WELINV	EQ	30-Sep-2020	258.40	258.40	271.30	247.15	265.00	259.65	259.38	1155	3.00	53	524	45.37
WELSPUNIND	EQ	30-Sep-2020	63.85	63.50	67.00	61.85	67.00	67.00	66.02	2222395	1467.21	7720	1423559	64.06
WENDT	EQ	30-Sep-2020	3303.70	3345.00	3345.00	3256.30	3290.00	3278.65	3284.16	144	4.73	77	106	73.61
WESTLIFE	EQ	30-Sep-2020	393.20	397.85	400.85	380.25	400.00	395.30	393.28	272896	1073.23	3489	220867	80.93
WHEELS	EQ	30-Sep-2020	420.80	424.00	424.00	404.00	406.70	407.55	410.49	9356	38.41	758	4737	50.63
WHIRLPOOL	EQ	30-Sep-2020	2202.80	2204.00	2224.00	2122.50	2185.00	2196.75	2190.47	29836	653.55	4538	12081	40.49
WILLAMAGOR	EQ	30-Sep-2020	16.60	16.25	16.45	15.80	16.45	15.80	16.01	2230	0.36	34	2112	94.71
WINDMACHIN	EQ	30-Sep-2020	15.05	15.05	15.25	14.70	14.95	14.95	14.95	5297	0.79	34	2004	37.83
WIPRO	EQ	30-Sep-2020	311.50	312.00	315.85	309.60	313.25	313.55	312.99	12393317	38789.89	69964	1964151	15.85
WOCKPHARMA	EQ	30-Sep-2020	290.50	292.00	302.30	291.00	294.50	294.60	295.98	578669	1712.73	17938	168211	29.07
WONDERLA	EQ	30-Sep-2020	159.50	160.30	161.95	157.00	157.00	158.15	159.75	39898	63.74	2965	14966	37.51
WORTH	EQ	30-Sep-2020	44.50	43.00	45.25	41.75	44.00	43.90	43.76	3269	1.43	60	1255	38.39
WSI	BE	30-Sep-2020	4.85	4.80	4.80	4.65	4.65	4.65	4.65	5162	0.24	25	-	-
WSTCSTPAPR	EQ	30-Sep-2020	170.55	172.80	172.80	168.05	169.20	168.80	170.10	55531	94.46	1182	25723	46.32
XCHANGING	EQ	30-Sep-2020	94.90	96.60	97.00	93.15	95.25	94.50	94.91	99760	94.68	3594	80511	80.70
XELPMOC	BE	30-Sep-2020	278.95	292.85	292.85	265.05	292.85	292.85	286.85	140300	402.45	1467	-	-
XPROINDIA	EQ	30-Sep-2020	20.80	20.75	21.50	20.75	21.00	21.00	21.08	701	0.15	6	701	100.00
YESBANK	EQ	30-Sep-2020	13.35	13.40	13.40	13.10	13.20	13.15	13.19	40588298	5352.94	35313	15869557	39.10
ZEEL	EQ	30-Sep-2020	207.80	209.00	213.00	206.15	210.00	208.90	209.94	31203625	65509.14	134228	8507629	27.26
ZEEL	P2	30-Sep-2020	3.60	3.60	3.65	3.60	3.60	3.60	3.60	1204660	43.37	23	1004660	83.40
ZEELEARN	EQ	30-Sep-2020	11.85	11.95	12.20	11.65	11.70	11.70	11.81	618352	73.01	1397	420221	67.96
ZEEMEDIA	BE	30-Sep-2020	5.50	5.70	5.70	5.25	5.35	5.30	5.44	653294	35.52	902	-	-
ZENITHEXPO	EQ	30-Sep-2020	40.80	41.00	41.90	39.45	39.75	39.75	40.22	160	0.06	6	145	90.63
ZENSARTECH	EQ	30-Sep-2020	189.95	191.40	194.00	188.90	192.00	192.40	191.40	168425	322.36	6320	77628	46.09
ZENTEC	EQ	30-Sep-2020	83.05	83.80	83.90	80.25	80.60	80.85	81.90	173290	141.92	2242	69180	39.92
ZICOM	BE	30-Sep-2020	2.75	2.65	2.65	2.65	2.65	2.65	2.65	11151	0.30	13	-	-
ZODIAC	SM	30-Sep-2020	21.05	20.60	20.60	20.60	20.60	20.60	20.60	2000	0.41	1	2000	100.00
ZODIACLOTH	EQ	30-Sep-2020	102.05	101.05	102.30	99.20	101.00	101.65	101.21	1234	1.25	79	850	68.88
ZODJRDMKJ	EQ	30-Sep-2020	25.85	25.05	25.70	24.60	24.60	24.60	24.78	567	0.14	24	477	84.13
ZOTA	EQ	30-Sep-2020	146.30	148.05	149.05	145.30	146.80	146.95	147.44	546	0.80	66	344	63.00
ZUARI	EQ	30-Sep-2020	82.45	82.05	84.30	80.05	82.35	81.00	82.00	12397	10.17	484	3973	32.05
ZUARIGLOB	EQ	30-Sep-2020	45.85	45.75	46.85	45.45	46.00	46.10	46.10	11733	5.41	139	9300	79.26
ZYDUSWELL	EQ	30-Sep-2020	1841.60	1867.00	1895.00	1835.00	1836.00	1839.45	1859.26	66983	1245.39	5590	25569	38.17